2005-01-03 00:00:00,90.024,90.12,90.0,90.023,1279899996.0
2005-01-03 00:05:00,90.019,90.067,90.011,90.011,1001099985.0
2005-01-03 00:10:00,90.029,90.054,90.002,90.016,945699994.0
2005-01-03 00:15:00,89.997,90.042,89.971,90.024,869699994.0
2005-01-03 00:20:00,90.027,90.042,89.987,90.036,668899995.0
2005-01-03 00:25:00,90.048,90.049,89.965,90.032,1223099993.0
2005-01-03 00:30:00,89.981,90.056,89.981,90.03,957199999.0
2005-01-03 00:35:00,90.002,90.052,90.002,90.024,1207199994.0
2005-01-03 00:40:00,90.045,90.066,90.014,90.032,770199998.0
2005-01-03 00:45:00,90.039,90.122,90.028,90.084,988299990.0
2005-01-03 00:50:00,90.078,90.083,90.013,90.046,921199990.0
2005-01-03 00:55:00,90.056,90.124,90.04,90.062,1009999997.0
2005-01-03 01:00:00,90.054,90.103,90.02,90.05,781299995.0
2005-01-03 01:05:00,90.072,90.127,90.047,90.106,732399993.0
2005-01-03 01:10:00,90.097,90.097,90.036,90.08,909400004.0
2005-01-03 01:15:00,90.076,90.14,90.04,90.118,864400003.0
2005-01-03 01:20:00,90.112,90.137,90.046,90.089,936799988.0
2005-01-03 01:25:00,90.094,90.111,90.033,90.04,914399997.0
2005-01-03 01:30:00,90.059,90.073,90.013,90.027,738699999.0
2005-01-03 01:35:00,90.038,90.043,89.976,89.999,794799998.0
2005-01-03 01:40:00,90.038,90.065,90.023,90.05,819500000.0
2005-01-03 01:45:00,90.067,90.089,90.038,90.048,976199990.0
2005-01-03 01:50:00,90.034,90.099,90.034,90.08,1016299993.0
2005-01-03 01:55:00,90.115,90.139,90.092,90.11,1325199987.0
2005-01-03 02:00:00,90.093,90.127,90.072,90.103,1563600004.0
2005-01-03 02:05:00,90.086,90.113,90.04,90.086,1006800002.0
2005-01-03 02:10:00,90.081,90.093,90.033,90.047,1164199995.0
2005-01-03 02:15:00,90.069,90.083,90.034,90.068,1190299993.0
2005-01-03 02:20:00,90.045,90.077,90.037,90.049,1152999993.0
2005-01-03 02:25:00,90.059,90.08,90.043,90.079,1284399993.0
2005-01-03 02:30:00,90.053,90.084,89.95,89.979,1143799999.0
2005-01-03 02:35:00,89.976,90.013,89.901,89.907,1045000001.0
2005-01-03 02:40:00,89.873,89.915,89.866,89.895,1330300001.0
2005-01-03 02:45:00,89.905,89.908,89.811,89.819,804399994.0
2005-01-03 02:50:00,89.803,89.815,89.759,89.772,827600011.0
2005-01-03 02:55:00,89.807,89.865,89.803,89.845,1626799988.0
2005-01-03 03:00:00,89.849,89.86,89.78,89.817,1101899998.0
2005-01-03 03:05:00,89.822,89.869,89.805,89.836,1158899999.0
2005-01-03 03:10:00,89.82,89.851,89.79,89.803,1235299989.0
2005-01-03 03:15:00,89.784,89.802,89.678,89.678,849700000.0
2005-01-03 03:20:00,89.688,89.716,89.653,89.68,1119399990.0
2005-01-03 03:25:00,89.696,89.71,89.651,89.672,1006500000.0
2005-01-03 03:30:00,89.665,89.676,89.613,89.647,840100000.0
2005-01-03 03:35:00,89.636,89.683,89.628,89.648,1030799995.0
2005-01-03 03:40:00,89.673,89.685,89.603,89.643,1155499998.0
2005-01-03 03:45:00,89.611,89.659,89.603,89.62,1211199997.0
2005-01-03 03:50:00,89.606,89.638,89.57,89.581,1085800005.0
2005-01-03 03:55:00,89.577,89.619,89.565,89.594,867400002.0
2005-01-03 04:00:00,89.578,89.601,89.532,89.544,943499997.0
2005-01-03 04:05:00,89.536,89.558,89.489,89.523,1101299998.0
2005-01-03 04:10:00,89.498,89.537,89.489,89.531,930899990.0
2005-01-03 04:15:00,89.518,89.544,89.499,89.542,1014899999.0
2005-01-03 04:20:00,89.535,89.55,89.497,89.515,1054199995.0
2005-01-03 04:25:00,89.545,89.565,89.502,89.529,1208299995.0
2005-01-03 04:30:00,89.537,89.579,89.522,89.535,926299995.0
2005-01-03 04:35:00,89.543,89.564,89.468,89.488,1206999983.0
2005-01-03 04:40:00,89.456,89.479,89.418,89.438,1111100007.0
2005-01-03 04:45:00,89.443,89.46,89.396,89.412,1162900005.0
2005-01-03 04:50:00,89.422,89.458,89.4,89.412,956699999.0
2005-01-03 04:55:00,89.394,89.439,89.267,89.28,1172100003.0
2005-01-03 05:00:00,89.286,89.34,89.272,89.29,1193799997.0
2005-01-03 05:05:00,89.265,89.327,89.238,89.285,1200000003.0
2005-01-03 05:10:00,89.29,89.374,89.275,89.353,1107499991.0
2005-01-03 05:15:00,89.34,89.431,89.328,89.399,1408800004.0
2005-01-03 05:20:00,89.403,89.417,89.351,89.385,1050999996.0
2005-01-03 05:25:00,89.371,89.38,89.272,89.307,864499996.0
2005-01-03 05:30:00,89.308,89.34,89.292,89.325,974799996.0
2005-01-03 05:35:00,89.33,89.392,89.306,89.345,1362299989.0
2005-01-03 05:40:00,89.351,89.396,89.32,89.386,1043199995.0
2005-01-03 05:45:00,89.412,89.545,89.387,89.426,1124400004.0
2005-01-03 05:50:00,89.408,89.523,89.403,89.48,1186099997.0
2005-01-03 05:55:00,89.479,89.54,89.407,89.435,1008399989.0
2005-01-03 06:00:00,89.459,89.594,89.45,89.481,1105299998.0
2005-01-03 06:05:00,89.47,89.47,89.407,89.441,1145800001.0
2005-01-03 06:10:00,89.42,89.429,89.371,89.4,968099999.0
2005-01-03 06:15:00,89.379,89.434,89.375,89.404,1102300001.0
2005-01-03 06:20:00,89.41,89.522,89.37,89.467,1354400012.0
2005-01-03 06:25:00,89.476,89.534,89.462,89.49,1184199998.0
2005-01-03 06:30:00,89.478,89.515,89.46,89.511,800599998.0
2005-01-03 06:35:00,89.499,89.543,89.48,89.537,892200006.0
2005-01-03 06:40:00,89.509,89.538,89.491,89.518,995399996.0
2005-01-03 06:45:00,89.515,89.53,89.489,89.49,710300003.0
2005-01-03 06:50:00,89.515,89.595,89.501,89.575,1007299994.0
2005-01-03 06:55:00,89.606,89.63,89.573,89.604,1030600000.0
2005-01-03 07:00:00,89.607,89.694,89.607,89.669,1039899995.0
2005-01-03 07:05:00,89.669,89.684,89.644,89.663,947999991.0
2005-01-03 07:10:00,89.645,89.65,89.601,89.632,910999996.0
2005-01-03 07:15:00,89.638,89.648,89.6,89.64,1025300003.0
2005-01-03 07:20:00,89.634,89.648,89.609,89.621,890499994.0
2005-01-03 07:25:00,89.619,89.648,89.55,89.56,1401100005.0
2005-01-03 07:30:00,89.551,89.62,89.551,89.6,1051299992.0
2005-01-03 07:35:00,89.628,89.651,89.575,89.579,1162500002.0
2005-01-03 07:40:00,89.588,89.637,89.588,89.596,775599993.0
2005-01-03 07:45:00,89.581,89.593,89.478,89.478,860699994.0
2005-01-03 07:50:00,89.501,89.52,89.454,89.517,972200000.0
2005-01-03 07:55:00,89.479,89.492,89.451,89.484,1379899998.0
2005-01-03 08:00:00,89.48,89.549,89.47,89.53,1109099994.0
2005-01-03 08:05:00,89.53,89.6,89.528,89.583,1171400000.0
2005-01-03 08:10:00,89.576,89.606,89.544,89.557,959199993.0
2005-01-03 08:15:00,89.568,89.61,89.553,89.576,955299995.0
2005-01-03 08:20:00,89.59,89.616,89.568,89.592,872499999.0
2005-01-03 08:25:00,89.576,89.629,89.576,89.601,1206399996.0
2005-01-03 08:30:00,89.598,89.642,89.581,89.612,938999992.0
2005-01-03 08:35:00,89.607,89.688,89.603,89.668,862399996.0
2005-01-03 08:40:00,89.684,89.729,89.672,89.681,1027799998.0
2005-01-03 08:45:00,89.701,89.705,89.631,89.677,1036399990.0
2005-01-03 08:50:00,89.667,89.68,89.535,89.552,749500000.0
2005-01-03 08:55:00,89.556,89.58,89.511,89.546,931399995.0
2005-01-03 09:00:00,89.551,89.631,89.528,89.599,1322099997.0
2005-01-03 09:05:00,89.614,89.645,89.573,89.582,1163500006.0
2005-01-03 09:10:00,89.605,89.641,89.589,89.633,1135199995.0
2005-01-03 09:15:00,89.645,89.669,89.613,89.648,1374100002.0
2005-01-03 09:20:00,89.655,89.701,89.613,89.674,1361499994.0
2005-01-03 09:25:00,89.696,89.727,89.662,89.695,1395899997.0
2005-01-03 09:30:00,89.691,89.718,89.637,89.66,1079099999.0
2005-01-03 09:35:00,89.665,89.742,89.645,89.723,1567999994.0
2005-01-03 09:40:00,89.707,89.726,89.644,89.694,1188699999.0
2005-01-03 09:45:00,89.729,89.916,89.717,89.889,1017899998.0
2005-01-03 09:50:00,89.886,89.959,89.854,89.939,1117000002.0
2005-01-03 09:55:00,89.933,90.072,89.913,90.051,1159799996.0
2005-01-03 10:00:00,90.058,90.171,90.036,90.153,1283700001.0
2005-01-03 10:05:00,90.16,90.22,90.151,90.196,1325599999.0
2005-01-03 10:10:00,90.162,90.206,90.109,90.109,961399997.0
2005-01-03 10:15:00,90.134,90.173,90.112,90.135,944999995.0
2005-01-03 10:20:00,90.141,90.165,90.081,90.115,1267399990.0
2005-01-03 10:25:00,90.105,90.105,89.988,89.988,1047899990.0
2005-01-03 10:30:00,90.01,90.01,89.915,89.943,1104899996.0
2005-01-03 10:35:00,89.936,89.965,89.878,89.953,1210200003.0
2005-01-03 10:40:00,89.93,90.05,89.93,90.025,1106999997.0
2005-01-03 10:45:00,90.023,90.069,90.008,90.055,1127299998.0
2005-01-03 10:50:00,90.045,90.072,90.011,90.062,1314499997.0
2005-01-03 10:55:00,90.042,90.065,89.991,90.015,1126400004.0
2005-01-03 11:00:00,90.01,90.035,89.95,89.962,1007599996.0
2005-01-03 11:05:00,89.969,89.985,89.896,89.918,1444799998.0
2005-01-03 11:10:00,89.947,90.014,89.906,90.011,1627000001.0
2005-01-03 11:15:00,90.0,90.064,89.985,90.016,1195699995.0
2005-01-03 11:20:00,90.027,90.054,89.98,89.996,1304099997.0
2005-01-03 11:25:00,90.033,90.067,90.006,90.03,1351699993.0
2005-01-03 11:30:00,90.042,90.172,90.04,90.138,1433299995.0
2005-01-03 11:35:00,90.136,90.191,90.136,90.191,1149899995.0
2005-01-03 11:40:00,90.178,90.198,90.063,90.109,1286499996.0
2005-01-03 11:45:00,90.071,90.106,90.031,90.069,1517600006.0
2005-01-03 11:50:00,90.059,90.08,90.022,90.024,1204099999.0
2005-01-03 11:55:00,90.045,90.091,90.024,90.062,1162800003.0
2005-01-03 12:00:00,90.066,90.089,90.03,90.044,1091399990.0
2005-01-03 12:05:00,90.014,90.063,90.007,90.037,1159100003.0
2005-01-03 12:10:00,90.05,90.057,89.99,90.028,1164300008.0
2005-01-03 12:15:00,90.035,90.044,89.946,89.959,1377199996.0
2005-01-03 12:20:00,89.977,90.055,89.96,90.055,1422799989.0
2005-01-03 12:25:00,90.004,90.037,89.977,89.999,1272000000.0
2005-01-03 12:30:00,89.996,90.098,89.989,90.071,1165699999.0
2005-01-03 12:35:00,90.038,90.058,90.002,90.023,992099997.0
2005-01-03 12:40:00,90.016,90.077,90.0,90.059,1034700001.0
2005-01-03 12:45:00,90.036,90.084,90.005,90.048,1537599994.0
2005-01-03 12:50:00,90.04,90.055,89.992,90.0,1114599995.0
2005-01-03 12:55:00,90.003,90.022,89.935,89.957,687899992.0
2005-01-03 13:00:00,89.989,90.028,89.943,89.992,1408000003.0
2005-01-03 13:05:00,90.003,90.044,89.976,90.041,1311599993.0
2005-01-03 13:10:00,90.001,90.038,89.983,90.021,1239300004.0
2005-01-03 13:15:00,90.02,90.024,89.944,89.988,1166199997.0
2005-01-03 13:20:00,89.987,90.009,89.949,89.955,1009099999.0
2005-01-03 13:25:00,89.965,89.973,89.9,89.938,1106400002.0
2005-01-03 13:30:00,89.947,89.963,89.91,89.924,1225699999.0
2005-01-03 13:35:00,89.93,89.965,89.909,89.964,1195800002.0
2005-01-03 13:40:00,89.952,89.975,89.921,89.941,867100003.0
2005-01-03 13:45:00,89.962,89.993,89.917,89.919,1578500007.0
2005-01-03 13:50:00,89.943,89.956,89.864,89.89,1285099992.0
2005-01-03 13:55:00,89.896,89.964,89.869,89.934,1000099997.0
2005-01-03 14:00:00,89.908,89.963,89.873,89.916,1323200000.0
2005-01-03 14:05:00,89.894,89.938,89.884,89.895,1304600006.0
2005-01-03 14:10:00,89.916,89.989,89.896,89.974,979199998.0
2005-01-03 14:15:00,89.974,89.999,89.92,89.934,1133899992.0
2005-01-03 14:20:00,89.94,89.96,89.9,89.933,1188599995.0
2005-01-03 14:25:00,89.944,89.944,89.803,89.853,1138999991.0
2005-01-03 14:30:00,89.845,89.845,89.753,89.784,963899995.0
2005-01-03 14:35:00,89.793,89.86,89.777,89.783,982300005.0
2005-01-03 14:40:00,89.8,89.877,89.795,89.862,1076099999.0
2005-01-03 14:45:00,89.858,89.878,89.828,89.834,1007199995.0
2005-01-03 14:50:00,89.835,89.885,89.818,89.848,1599300008.0
2005-01-03 14:55:00,89.849,89.891,89.832,89.873,1241699990.0
2005-01-03 15:00:00,89.883,89.917,89.858,89.898,1247299992.0
2005-01-03 15:05:00,89.909,89.92,89.86,89.9,985300004.0
2005-01-03 15:10:00,89.91,89.938,89.832,89.871,1138599993.0
2005-01-03 15:15:00,89.842,89.879,89.752,89.758,1196899996.0
2005-01-03 15:20:00,89.78,89.807,89.696,89.75,1248200002.0
2005-01-03 15:25:00,89.745,89.79,89.728,89.757,1124400000.0
2005-01-03 15:30:00,89.781,89.792,89.637,89.666,1087799999.0
2005-01-03 15:35:00,89.658,89.663,89.486,89.513,1144799993.0
2005-01-03 15:40:00,89.496,89.563,89.478,89.537,1280199990.0
2005-01-03 15:45:00,89.529,89.55,89.46,89.505,1362899993.0
2005-01-03 15:50:00,89.498,89.585,89.481,89.499,1541900002.0
2005-01-03 15:55:00,89.532,89.586,89.498,89.561,1382399996.0
2005-01-03 16:00:00,89.565,89.596,89.518,89.53,1158000000.0
2005-01-03 16:05:00,89.529,89.542,89.445,89.445,1205900001.0
2005-01-03 16:10:00,89.442,89.481,89.385,89.416,979999995.0
2005-01-03 16:15:00,89.43,89.482,89.403,89.441,1011899999.0
2005-01-03 16:20:00,89.442,89.492,89.417,89.468,1268400004.0
2005-01-03 16:25:00,89.481,89.482,89.409,89.415,1121799995.0
2005-01-03 16:30:00,89.425,89.527,89.425,89.492,1195099993.0
2005-01-03 16:35:00,89.496,89.527,89.46,89.527,1182700001.0
2005-01-03 16:40:00,89.504,89.597,89.487,89.56,1184299993.0
2005-01-03 16:45:00,89.549,89.638,89.549,89.563,1268500000.0
2005-01-03 16:50:00,89.536,89.6,89.518,89.58,1167800002.0
2005-01-03 16:55:00,89.574,89.717,89.574,89.691,1154399996.0
2005-01-03 17:00:00,89.677,89.678,89.594,89.605,1185899996.0
2005-01-03 17:05:00,89.607,89.621,89.546,89.577,1396100001.0
2005-01-03 17:10:00,89.571,89.593,89.522,89.572,1183300007.0
2005-01-03 17:15:00,89.571,89.68,89.554,89.64,1374299997.0
2005-01-03 17:20:00,89.658,89.726,89.643,89.664,1091100000.0
2005-01-03 17:25:00,89.654,89.677,89.627,89.663,1096600000.0
2005-01-03 17:30:00,89.667,89.743,89.63,89.708,1161599996.0
2005-01-03 17:35:00,89.713,89.74,89.68,89.714,993200002.0
2005-01-03 17:40:00,89.692,89.756,89.687,89.742,1161200001.0
2005-01-03 17:45:00,89.742,89.755,89.662,89.663,1180299996.0
2005-01-03 17:50:00,89.658,89.732,89.637,89.732,1174399997.0
2005-01-03 17:55:00,89.731,89.731,89.564,89.591,1252900003.0
2005-01-03 18:00:00,89.543,89.74,89.517,89.68,7783999945.0
2005-01-03 18:05:00,89.69,89.72,89.67,89.68,5614499955.0
2005-01-03 18:10:00,89.585,89.77,89.557,89.75,6432299964.0
2005-01-03 18:15:00,89.76,89.77,89.538,89.615,6573099978.0
2005-01-03 18:20:00,89.613,89.74,89.564,89.71,9240699977.0
2005-01-03 18:25:00,89.74,89.74,89.591,89.615,7782799947.0
2005-01-03 18:30:00,89.602,89.626,89.549,89.578,8568799989.0
2005-01-03 18:35:00,89.586,89.633,89.563,89.627,5356699984.0
2005-01-03 18:40:00,89.624,89.66,89.575,89.655,5072599998.0
2005-01-03 18:45:00,89.64,89.681,89.603,89.635,2753199992.0
2005-01-03 18:50:00,89.625,89.674,89.583,89.636,5765799988.0
2005-01-03 18:55:00,89.611,89.716,89.603,89.67,5014199997.0
2005-01-03 19:00:00,89.674,89.728,89.653,89.683,2132599991.0
2005-01-03 19:05:00,89.67,89.721,89.651,89.689,5584399987.0
2005-01-03 19:10:00,89.686,89.755,89.668,89.737,1877600002.0
2005-01-03 19:15:00,89.757,89.771,89.69,89.72,4259299986.0
2005-01-03 19:20:00,89.736,89.74,89.693,89.719,4505199994.0
2005-01-03 19:25:00,89.709,89.74,89.687,89.715,5578699989.0
2005-01-03 19:30:00,89.702,89.738,89.681,89.695,4391800014.0
2005-01-03 19:35:00,89.665,89.695,89.624,89.626,3518599977.0
2005-01-03 19:40:00,89.613,89.651,89.57,89.617,4160199993.0
2005-01-03 19:45:00,89.593,89.64,89.575,89.604,3223899998.0
2005-01-03 19:50:00,89.577,89.634,89.548,89.596,3134700001.0
2005-01-03 19:55:00,89.607,89.629,89.572,89.595,3226000004.0
2005-01-03 20:00:00,89.612,89.664,89.585,89.644,2367300000.0
2005-01-03 20:05:00,89.634,89.668,89.578,89.588,2897599989.0
2005-01-03 20:10:00,89.597,89.619,89.543,89.585,5045899989.0
2005-01-03 20:15:00,89.575,89.589,89.517,89.552,4443100009.0
2005-01-03 20:20:00,89.543,89.611,89.518,89.608,4612599997.0
2005-01-03 20:25:00,89.6,89.615,89.54,89.54,6374400000.0
2005-01-03 20:30:00,89.593,89.651,89.53,89.63,5229499996.0
2005-01-03 20:35:00,89.642,89.652,89.602,89.652,4439299982.0
2005-01-03 20:40:00,89.611,89.671,89.602,89.662,5071799972.0
2005-01-03 20:45:00,89.634,89.669,89.606,89.646,4691199992.0
2005-01-03 20:50:00,89.634,89.65,89.597,89.63,4285399995.0
2005-01-03 20:55:00,89.629,89.655,89.56,89.629,7609200006.0
2005-01-03 21:00:00,89.53,89.646,89.53,89.641,2488299985.0
2005-01-03 21:05:00,89.644,89.657,89.577,89.606,2755799992.0
2005-01-03 21:10:00,89.601,89.642,89.569,89.611,3581699984.0
2005-01-03 21:15:00,89.609,89.628,89.542,89.6,5248999990.0
2005-01-03 21:20:00,89.573,89.606,89.549,89.577,6867399994.0
2005-01-03 21:25:00,89.557,89.601,89.527,89.559,3085799994.0
2005-01-03 21:30:00,89.558,89.574,89.517,89.517,2749999992.0
2005-01-03 21:35:00,89.57,89.582,89.503,89.582,1759500002.0
2005-01-03 21:40:00,89.582,89.648,89.566,89.628,3975699974.0
2005-01-03 21:45:00,89.622,89.626,89.576,89.588,3113699993.0
2005-01-03 21:50:00,89.605,89.628,89.578,89.601,1781799991.0
2005-01-03 21:55:00,89.561,89.583,89.503,89.515,1753699987.0
2005-01-03 22:00:00,89.527,89.571,89.506,89.539,3695399996.0
2005-01-03 22:05:00,89.543,89.565,89.451,89.479,1367500004.0
2005-01-03 22:10:00,89.489,89.509,89.45,89.489,1821399987.0
2005-01-03 22:15:00,89.484,89.493,89.429,89.432,1755099995.0
2005-01-03 22:20:00,89.453,89.498,89.437,89.478,1248299999.0
2005-01-03 22:25:00,89.48,89.498,89.451,89.451,2142499994.0
2005-01-03 22:30:00,89.504,89.536,89.453,89.502,1751399990.0
2005-01-03 22:35:00,89.531,89.539,89.487,89.51,1454899994.0
2005-01-03 22:40:00,89.494,89.542,89.48,89.51,2012000001.0
2005-01-03 22:45:00,89.532,89.54,89.48,89.534,2254799988.0
2005-01-03 22:50:00,89.518,89.528,89.46,89.481,1499200001.0
2005-01-03 22:55:00,89.488,89.519,89.411,89.462,1433199989.0
2005-01-03 23:00:00,89.493,89.508,89.452,89.476,1027599991.0
2005-01-03 23:05:00,89.462,89.487,89.423,89.442,1305199992.0
2005-01-03 23:10:00,89.439,89.478,89.411,89.448,1127800005.0
2005-01-03 23:15:00,89.423,89.454,89.405,89.432,1489999998.0
2005-01-03 23:20:00,89.413,89.435,89.383,89.407,1135199996.0
2005-01-03 23:25:00,89.412,89.458,89.384,89.386,1048999998.0
2005-01-03 23:30:00,89.433,89.454,89.397,89.438,830900002.0
2005-01-03 23:35:00,89.413,89.489,89.396,89.454,1051799991.0
2005-01-03 23:40:00,89.459,89.498,89.429,89.465,1299899998.0
2005-01-03 23:45:00,89.466,89.51,89.444,89.484,1262099998.0
2005-01-03 23:50:00,89.502,89.542,89.46,89.522,934200002.0
2005-01-03 23:55:00,89.512,89.524,89.462,89.475,952599994.0
2005-01-04 00:00:00,89.501,89.54,89.485,89.54,1024099995.0
2005-01-04 00:05:00,89.523,89.542,89.463,89.489,1006699997.0
2005-01-04 00:10:00,89.502,89.525,89.462,89.507,779699994.0
2005-01-04 00:15:00,89.537,89.547,89.487,89.526,1189099994.0
2005-01-04 00:20:00,89.52,89.565,89.476,89.565,865999999.0
2005-01-04 00:25:00,89.567,89.577,89.525,89.565,877099998.0
2005-01-04 00:30:00,89.54,89.563,89.495,89.495,775700006.0
2005-01-04 00:35:00,89.501,89.568,89.498,89.557,1334600007.0
2005-01-04 00:40:00,89.566,89.603,89.523,89.53,1095199992.0
2005-01-04 00:45:00,89.543,89.563,89.505,89.547,1393100008.0
2005-01-04 00:50:00,89.552,89.579,89.514,89.555,1021199999.0
2005-01-04 00:55:00,89.55,89.575,89.514,89.547,1178499996.0
2005-01-04 01:00:00,89.508,89.579,89.496,89.55,780099992.0
2005-01-04 01:05:00,89.532,89.594,89.531,89.571,930299996.0
2005-01-04 01:10:00,89.593,89.612,89.53,89.53,1230699993.0
2005-01-04 01:15:00,89.553,89.585,89.541,89.566,891199994.0
2005-01-04 01:20:00,89.549,89.588,89.534,89.576,947999997.0
2005-01-04 01:25:00,89.59,89.623,89.541,89.599,1086099998.0
2005-01-04 01:30:00,89.605,89.613,89.534,89.555,1222699988.0
2005-01-04 01:35:00,89.533,89.573,89.513,89.562,907199997.0
2005-01-04 01:40:00,89.521,89.566,89.509,89.527,931300005.0
2005-01-04 01:45:00,89.487,89.55,89.487,89.527,1044399990.0
2005-01-04 01:50:00,89.514,89.549,89.465,89.477,1348499992.0
2005-01-04 01:55:00,89.481,89.53,89.432,89.508,1485800002.0
2005-01-04 02:00:00,89.507,89.536,89.472,89.515,1053399999.0
2005-01-04 02:05:00,89.484,89.514,89.423,89.423,956899987.0
2005-01-04 02:10:00,89.42,89.443,89.392,89.422,1217900001.0
2005-01-04 02:15:00,89.437,89.474,89.408,89.471,1144500003.0
2005-01-04 02:20:00,89.448,89.539,89.434,89.51,1084800006.0
2005-01-04 02:25:00,89.493,89.624,89.479,89.588,1401099991.0
2005-01-04 02:30:00,89.585,89.603,89.549,89.583,1032499997.0
2005-01-04 02:35:00,89.588,89.603,89.56,89.589,1320700004.0
2005-01-04 02:40:00,89.601,89.601,89.527,89.54,1471499991.0
2005-01-04 02:45:00,89.545,89.568,89.522,89.522,947799992.0
2005-01-04 02:50:00,89.563,89.601,89.533,89.581,738299994.0
2005-01-04 02:55:00,89.585,89.594,89.506,89.506,1311100003.0
2005-01-04 03:00:00,89.503,89.55,89.501,89.525,1151299988.0
2005-01-04 03:05:00,89.547,89.556,89.496,89.548,1119399991.0
2005-01-04 03:10:00,89.535,89.565,89.506,89.562,1362400000.0
2005-01-04 03:15:00,89.552,89.572,89.526,89.554,1188299988.0
2005-01-04 03:20:00,89.539,89.562,89.509,89.55,1188900002.0
2005-01-04 03:25:00,89.556,89.556,89.489,89.491,1039999990.0
2005-01-04 03:30:00,89.493,89.523,89.475,89.501,1294800002.0
2005-01-04 03:35:00,89.469,89.531,89.469,89.504,1010500000.0
2005-01-04 03:40:00,89.499,89.569,89.498,89.542,1204899997.0
2005-01-04 03:45:00,89.525,89.528,89.487,89.524,1110599995.0
2005-01-04 03:50:00,89.501,89.54,89.496,89.512,1308699986.0
2005-01-04 03:55:00,89.515,89.526,89.47,89.505,1089499992.0
2005-01-04 04:00:00,89.489,89.52,89.464,89.464,924699998.0
2005-01-04 04:05:00,89.503,89.515,89.455,89.513,928500001.0
2005-01-04 04:10:00,89.497,89.532,89.469,89.515,1198300001.0
2005-01-04 04:15:00,89.512,89.527,89.483,89.492,1144500004.0
2005-01-04 04:20:00,89.475,89.536,89.475,89.526,1025699998.0
2005-01-04 04:25:00,89.535,89.54,89.48,89.492,1063000002.0
2005-01-04 04:30:00,89.509,89.517,89.46,89.467,1081499991.0
2005-01-04 04:35:00,89.5,89.548,89.479,89.539,1105499999.0
2005-01-04 04:40:00,89.548,89.559,89.496,89.531,1212899993.0
2005-01-04 04:45:00,89.532,89.589,89.5,89.57,991399997.0
2005-01-04 04:50:00,89.564,89.675,89.564,89.645,1105899995.0
2005-01-04 04:55:00,89.677,89.686,89.626,89.679,1029899993.0
2005-01-04 05:00:00,89.682,89.709,89.646,89.664,804899998.0
2005-01-04 05:05:00,89.665,89.685,89.617,89.672,973799989.0
2005-01-04 05:10:00,89.667,89.667,89.593,89.648,1019700008.0
2005-01-04 05:15:00,89.65,89.666,89.591,89.646,1031900002.0
2005-01-04 05:20:00,89.625,89.65,89.551,89.565,1031699994.0
2005-01-04 05:25:00,89.605,89.632,89.56,89.599,1371499998.0
2005-01-04 05:30:00,89.615,89.629,89.586,89.614,1060099991.0
2005-01-04 05:35:00,89.608,89.628,89.574,89.587,1219200001.0
2005-01-04 05:40:00,89.578,89.617,89.558,89.589,688499995.0
2005-01-04 05:45:00,89.586,89.6,89.545,89.57,951800005.0
2005-01-04 05:50:00,89.553,89.597,89.536,89.571,1038799998.0
2005-01-04 05:55:00,89.567,89.599,89.552,89.592,1045599999.0
2005-01-04 06:00:00,89.588,89.63,89.547,89.614,788299992.0
2005-01-04 06:05:00,89.599,89.622,89.561,89.577,1176699993.0
2005-01-04 06:10:00,89.568,89.585,89.532,89.555,1251799998.0
2005-01-04 06:15:00,89.536,89.588,89.518,89.555,1109499997.0
2005-01-04 06:20:00,89.57,89.609,89.562,89.57,1006699998.0
2005-01-04 06:25:00,89.553,89.611,89.553,89.607,1141200001.0
2005-01-04 06:30:00,89.572,89.629,89.565,89.602,902899996.0
2005-01-04 06:35:00,89.593,89.606,89.553,89.59,1109500006.0
2005-01-04 06:40:00,89.587,89.588,89.515,89.534,1073899999.0
2005-01-04 06:45:00,89.488,89.55,89.485,89.486,1208299997.0
2005-01-04 06:50:00,89.476,89.532,89.46,89.527,1141699999.0
2005-01-04 06:55:00,89.528,89.618,89.512,89.594,1196699996.0
2005-01-04 07:00:00,89.59,89.647,89.571,89.624,980299997.0
2005-01-04 07:05:00,89.619,89.628,89.552,89.559,1065500001.0
2005-01-04 07:10:00,89.571,89.579,89.508,89.557,1289999994.0
2005-01-04 07:15:00,89.536,89.575,89.523,89.55,1167099996.0
2005-01-04 07:20:00,89.555,89.579,89.519,89.552,1105099998.0
2005-01-04 07:25:00,89.539,89.57,89.495,89.521,1022400001.0
2005-01-04 07:30:00,89.582,89.582,89.524,89.555,880799995.0
2005-01-04 07:35:00,89.569,89.614,89.562,89.584,1030099995.0
2005-01-04 07:40:00,89.563,89.619,89.553,89.571,1250100001.0
2005-01-04 07:45:00,89.545,89.604,89.545,89.579,1180599999.0
2005-01-04 07:50:00,89.571,89.617,89.567,89.612,844200004.0
2005-01-04 07:55:00,89.609,89.64,89.566,89.623,1278999998.0
2005-01-04 08:00:00,89.63,89.636,89.576,89.605,1190099995.0
2005-01-04 08:05:00,89.588,89.648,89.567,89.611,950700009.0
2005-01-04 08:10:00,89.598,89.653,89.585,89.618,1533199997.0
2005-01-04 08:15:00,89.625,89.668,89.601,89.62,1159799995.0
2005-01-04 08:20:00,89.635,89.656,89.577,89.577,1111799990.0
2005-01-04 08:25:00,89.594,89.636,89.59,89.596,1192499993.0
2005-01-04 08:30:00,89.601,89.622,89.552,89.58,975400008.0
2005-01-04 08:35:00,89.558,89.618,89.555,89.605,1042700000.0
2005-01-04 08:40:00,89.589,89.604,89.518,89.55,1513500002.0
2005-01-04 08:45:00,89.564,89.581,89.519,89.533,1204199998.0
2005-01-04 08:50:00,89.496,89.561,89.496,89.56,1002699997.0
2005-01-04 08:55:00,89.564,89.564,89.468,89.488,1280999998.0
2005-01-04 09:00:00,89.505,89.543,89.463,89.475,1185099996.0
2005-01-04 09:05:00,89.497,89.5,89.402,89.442,873300002.0
2005-01-04 09:10:00,89.391,89.425,89.327,89.335,856800006.0
2005-01-04 09:15:00,89.299,89.391,89.287,89.322,986900003.0
2005-01-04 09:20:00,89.303,89.331,89.275,89.315,1098200000.0
2005-01-04 09:25:00,89.315,89.35,89.228,89.231,1324799989.0
2005-01-04 09:30:00,89.251,89.306,89.238,89.259,1101200006.0
2005-01-04 09:35:00,89.264,89.336,89.264,89.314,1394299995.0
2005-01-04 09:40:00,89.326,89.392,89.319,89.367,1225699998.0
2005-01-04 09:45:00,89.367,89.495,89.362,89.467,1080800003.0
2005-01-04 09:50:00,89.463,89.503,89.428,89.428,968299993.0
2005-01-04 09:55:00,89.423,89.455,89.377,89.406,1576999987.0
2005-01-04 10:00:00,89.377,89.41,89.341,89.371,1364199999.0
2005-01-04 10:05:00,89.341,89.36,89.302,89.324,785699996.0
2005-01-04 10:10:00,89.302,89.357,89.288,89.334,1005199996.0
2005-01-04 10:15:00,89.351,89.404,89.333,89.387,977299993.0
2005-01-04 10:20:00,89.397,89.402,89.293,89.325,1130900004.0
2005-01-04 10:25:00,89.31,89.33,89.261,89.261,1298699996.0
2005-01-04 10:30:00,89.307,89.354,89.269,89.284,1069399985.0
2005-01-04 10:35:00,89.262,89.29,89.209,89.209,1058599994.0
2005-01-04 10:40:00,89.221,89.244,89.152,89.152,1299900002.0
2005-01-04 10:45:00,89.165,89.217,89.143,89.167,1042300004.0
2005-01-04 10:50:00,89.18,89.239,89.162,89.219,1212999989.0
2005-01-04 10:55:00,89.244,89.34,89.241,89.31,1226999996.0
2005-01-04 11:00:00,89.329,89.346,89.276,89.286,1292699995.0
2005-01-04 11:05:00,89.292,89.307,89.228,89.256,1157599999.0
2005-01-04 11:10:00,89.29,89.352,89.282,89.324,1635000004.0
2005-01-04 11:15:00,89.328,89.41,89.326,89.368,1347599999.0
2005-01-04 11:20:00,89.361,89.444,89.357,89.421,1158000000.0
2005-01-04 11:25:00,89.408,89.462,89.366,89.394,1408099994.0
2005-01-04 11:30:00,89.369,89.39,89.331,89.336,1327199990.0
2005-01-04 11:35:00,89.354,89.444,89.314,89.426,1334599991.0
2005-01-04 11:40:00,89.41,89.459,89.383,89.459,1262399997.0
2005-01-04 11:45:00,89.434,89.469,89.398,89.436,1452499999.0
2005-01-04 11:50:00,89.434,89.454,89.355,89.434,1127600003.0
2005-01-04 11:55:00,89.449,89.539,89.392,89.539,1211600000.0
2005-01-04 12:00:00,89.517,89.615,89.513,89.542,1196099994.0
2005-01-04 12:05:00,89.573,89.633,89.561,89.609,1199499993.0
2005-01-04 12:10:00,89.592,89.805,89.59,89.786,1287699987.0
2005-01-04 12:15:00,89.8,89.816,89.689,89.693,1056599994.0
2005-01-04 12:20:00,89.705,89.705,89.627,89.686,1219199997.0
2005-01-04 12:25:00,89.667,89.696,89.598,89.63,1279699996.0
2005-01-04 12:30:00,89.628,89.718,89.59,89.693,1288099994.0
2005-01-04 12:35:00,89.692,89.713,89.634,89.664,993599999.0
2005-01-04 12:40:00,89.7,89.704,89.632,89.651,1232799995.0
2005-01-04 12:45:00,89.653,89.677,89.615,89.649,1508299984.0
2005-01-04 12:50:00,89.64,89.682,89.603,89.618,835599997.0
2005-01-04 12:55:00,89.598,89.666,89.492,89.492,1165700000.0
2005-01-04 13:00:00,89.502,89.549,89.482,89.486,1485999978.0
2005-01-04 13:05:00,89.499,89.546,89.485,89.52,1305499997.0
2005-01-04 13:10:00,89.504,89.53,89.479,89.522,1181699997.0
2005-01-04 13:15:00,89.508,89.542,89.467,89.512,1200900004.0
2005-01-04 13:20:00,89.482,89.506,89.417,89.446,1078499997.0
2005-01-04 13:25:00,89.436,89.479,89.375,89.411,1039000003.0
2005-01-04 13:30:00,89.42,89.465,89.389,89.432,1116799997.0
2005-01-04 13:35:00,89.425,89.474,89.414,89.44,1146699991.0
2005-01-04 13:40:00,89.433,89.46,89.39,89.404,1006499989.0
2005-01-04 13:45:00,89.406,89.468,89.364,89.371,1194900001.0
2005-01-04 13:50:00,89.366,89.443,89.366,89.423,1208099993.0
2005-01-04 13:55:00,89.407,89.442,89.389,89.437,1032499989.0
2005-01-04 14:00:00,89.428,89.452,89.388,89.437,1000199994.0
2005-01-04 14:05:00,89.417,89.487,89.417,89.448,1324299994.0
2005-01-04 14:10:00,89.407,89.503,89.386,89.503,865799992.0
2005-01-04 14:15:00,89.484,89.508,89.416,89.431,1183899995.0
2005-01-04 14:20:00,89.473,89.55,89.461,89.481,1168599996.0
2005-01-04 14:25:00,89.458,89.54,89.45,89.46,1191699999.0
2005-01-04 14:30:00,89.478,89.48,89.399,89.471,1420600004.0
2005-01-04 14:35:00,89.479,89.596,89.423,89.434,1084100000.0
2005-01-04 14:40:00,89.423,89.443,89.374,89.396,868999997.0
2005-01-04 14:45:00,89.393,89.427,89.369,89.38,1059800003.0
2005-01-04 14:50:00,89.419,89.438,89.378,89.405,1334099999.0
2005-01-04 14:55:00,89.413,89.482,89.398,89.443,1313799987.0
2005-01-04 15:00:00,89.444,89.497,89.42,89.449,1094499997.0
2005-01-04 15:05:00,89.443,89.481,89.431,89.431,1372600009.0
2005-01-04 15:10:00,89.445,89.473,89.4,89.445,1333799996.0
2005-01-04 15:15:00,89.468,89.483,89.43,89.433,1457299996.0
2005-01-04 15:20:00,89.472,89.518,89.445,89.469,1354700005.0
2005-01-04 15:25:00,89.46,89.536,89.443,89.497,1027399993.0
2005-01-04 15:30:00,89.505,89.508,89.449,89.475,1294799994.0
2005-01-04 15:35:00,89.443,89.546,89.44,89.513,1093900004.0
2005-01-04 15:40:00,89.516,89.534,89.45,89.468,1150400001.0
2005-01-04 15:45:00,89.487,89.524,89.43,89.442,1242800002.0
2005-01-04 15:50:00,89.432,89.458,89.368,89.378,1393200001.0
2005-01-04 15:55:00,89.407,89.421,89.348,89.39,1164899995.0
2005-01-04 16:00:00,89.406,89.436,89.337,89.408,1246300002.0
2005-01-04 16:05:00,89.417,89.428,89.348,89.386,1159199986.0
2005-01-04 16:10:00,89.429,89.496,89.409,89.473,1312399994.0
2005-01-04 16:15:00,89.474,89.491,89.39,89.39,1087799992.0
2005-01-04 16:20:00,89.383,89.43,89.351,89.407,1013699998.0
2005-01-04 16:25:00,89.422,89.442,89.381,89.391,1146099999.0
2005-01-04 16:30:00,89.394,89.431,89.363,89.419,1144199995.0
2005-01-04 16:35:00,89.402,89.451,89.381,89.441,1512299983.0
2005-01-04 16:40:00,89.44,89.451,89.354,89.36,1384399997.0
2005-01-04 16:45:00,89.374,89.401,89.337,89.377,1163899986.0
2005-01-04 16:50:00,89.391,89.435,89.336,89.371,1177199994.0
2005-01-04 16:55:00,89.372,89.438,89.347,89.426,1306499991.0
2005-01-04 17:00:00,89.425,89.483,89.412,89.439,869099995.0
2005-01-04 17:05:00,89.465,89.515,89.444,89.501,1053800001.0
2005-01-04 17:10:00,89.48,89.52,89.44,89.492,1283999998.0
2005-01-04 17:15:00,89.505,89.517,89.32,89.377,1119099992.0
2005-01-04 17:20:00,89.333,89.353,89.216,89.225,890999995.0
2005-01-04 17:25:00,89.236,89.283,89.1,89.13,940399992.0
2005-01-04 17:30:00,89.135,89.192,89.098,89.134,987299995.0
2005-01-04 17:35:00,89.132,89.222,89.126,89.173,1047899996.0
2005-01-04 17:40:00,89.177,89.204,89.099,89.11,1197199986.0
2005-01-04 17:45:00,89.115,89.247,89.107,89.209,1005899999.0
2005-01-04 17:50:00,89.208,89.369,89.141,89.369,1088199988.0
2005-01-04 17:55:00,89.37,89.488,89.338,89.434,1550799996.0
2005-01-04 18:00:00,89.437,89.438,89.2,89.25,7709299949.0
2005-01-04 18:05:00,89.25,89.34,89.25,89.31,9383999940.0
2005-01-04 18:10:00,89.285,89.394,89.279,89.29,7124099960.0
2005-01-04 18:15:00,89.28,89.38,89.257,89.38,6587199960.0
2005-01-04 18:20:00,89.27,89.39,89.255,89.316,9388499959.0
2005-01-04 18:25:00,89.31,89.39,89.308,89.358,8020699982.0
2005-01-04 18:30:00,89.375,89.375,89.28,89.304,7743499963.0
2005-01-04 18:35:00,89.303,89.377,89.268,89.35,5489299990.0
2005-01-04 18:40:00,89.336,89.364,89.294,89.318,5033199995.0
2005-01-04 18:45:00,89.345,89.351,89.242,89.253,3126199995.0
2005-01-04 18:50:00,89.231,89.274,89.216,89.243,6411799986.0
2005-01-04 18:55:00,89.27,89.301,89.243,89.276,5355699976.0
2005-01-04 19:00:00,89.263,89.284,89.199,89.232,1858199991.0
2005-01-04 19:05:00,89.263,89.34,89.263,89.33,5769699981.0
2005-01-04 19:10:00,89.317,89.33,89.284,89.314,2129299993.0
2005-01-04 19:15:00,89.301,89.404,89.288,89.382,3739799974.0
2005-01-04 19:20:00,89.383,89.399,89.358,89.369,3977999991.0
2005-01-04 19:25:00,89.342,89.357,89.301,89.323,6003999997.0
2005-01-04 19:30:00,89.325,89.335,89.297,89.312,4776300003.0
2005-01-04 19:35:00,89.32,89.332,89.274,89.281,3400800002.0
2005-01-04 19:40:00,89.303,89.374,89.277,89.334,4150199998.0
2005-01-04 19:45:00,89.341,89.376,89.307,89.364,3433699993.0
2005-01-04 19:50:00,89.349,89.379,89.295,89.314,2573299989.0
2005-01-04 19:55:00,89.321,89.391,89.315,89.351,3246599995.0
2005-01-04 20:00:00,89.358,89.404,89.342,89.35,2599400000.0
2005-01-04 20:05:00,89.35,89.403,89.34,89.369,2198299985.0
2005-01-04 20:10:00,89.388,89.395,89.323,89.34,5460199979.0
2005-01-04 20:15:00,89.359,89.381,89.321,89.35,4708699991.0
2005-01-04 20:20:00,89.343,89.374,89.326,89.352,4379599985.0
2005-01-04 20:25:00,89.373,89.41,89.274,89.295,6399199979.0
2005-01-04 20:30:00,89.42,89.43,89.288,89.309,5133100005.0
2005-01-04 20:35:00,89.326,89.354,89.299,89.317,4640799994.0
2005-01-04 20:40:00,89.34,89.349,89.282,89.328,5204599987.0
2005-01-04 20:45:00,89.3,89.356,89.239,89.335,4587599976.0
2005-01-04 20:50:00,89.33,89.376,89.319,89.342,4004199995.0
2005-01-04 20:55:00,89.332,89.4,89.294,89.335,7418199978.0
2005-01-04 21:00:00,89.33,89.376,89.274,89.329,4687899974.0
2005-01-04 21:05:00,89.29,89.364,89.29,89.336,2391199985.0
2005-01-04 21:10:00,89.349,89.396,89.328,89.392,3298599991.0
2005-01-04 21:15:00,89.385,89.413,89.365,89.411,4753599989.0
2005-01-04 21:20:00,89.42,89.437,89.374,89.413,7105899984.0
2005-01-04 21:25:00,89.379,89.419,89.349,89.383,3339799987.0
2005-01-04 21:30:00,89.4,89.416,89.354,89.37,2795899990.0
2005-01-04 21:35:00,89.395,89.434,89.348,89.391,1644799995.0
2005-01-04 21:40:00,89.388,89.525,89.358,89.446,3609199992.0
2005-01-04 21:45:00,89.448,89.459,89.359,89.428,3163099990.0
2005-01-04 21:50:00,89.428,89.453,89.397,89.401,1678399995.0
2005-01-04 21:55:00,89.411,89.448,89.321,89.337,1458499996.0
2005-01-04 22:00:00,89.331,89.35,89.264,89.334,4011699985.0
2005-01-04 22:05:00,89.315,89.371,89.297,89.342,1105300002.0
2005-01-04 22:10:00,89.361,89.467,89.337,89.444,1709699996.0
2005-01-04 22:15:00,89.464,89.47,89.402,89.402,1786499998.0
2005-01-04 22:20:00,89.415,89.462,89.39,89.454,1435399996.0
2005-01-04 22:25:00,89.465,89.52,89.448,89.46,1957699979.0
2005-01-04 22:30:00,89.496,89.546,89.471,89.524,1880499998.0
2005-01-04 22:35:00,89.551,89.555,89.499,89.504,1245899993.0
2005-01-04 22:40:00,89.515,89.53,89.479,89.518,2030399992.0
2005-01-04 22:45:00,89.501,89.54,89.447,89.463,2055799995.0
2005-01-04 22:50:00,89.495,89.509,89.453,89.467,1913099988.0
2005-01-04 22:55:00,89.473,89.511,89.419,89.428,1241899999.0
2005-01-04 23:00:00,89.444,89.507,89.437,89.496,915499999.0
2005-01-04 23:05:00,89.469,89.515,89.456,89.491,1272099990.0
2005-01-04 23:10:00,89.499,89.537,89.458,89.51,979899991.0
2005-01-04 23:15:00,89.519,89.533,89.481,89.533,1238999999.0
2005-01-04 23:20:00,89.545,89.565,89.502,89.551,974100003.0
2005-01-04 23:25:00,89.531,89.588,89.531,89.556,1137399995.0
2005-01-04 23:30:00,89.568,89.589,89.532,89.577,1163399995.0
2005-01-04 23:35:00,89.58,89.618,89.559,89.599,1112999999.0
2005-01-04 23:40:00,89.619,89.649,89.568,89.613,1208999998.0
2005-01-04 23:45:00,89.599,89.63,89.548,89.572,978000004.0
2005-01-04 23:50:00,89.58,89.592,89.511,89.562,1084599998.0
2005-01-04 23:55:00,89.533,89.558,89.494,89.521,1083000000.0
2005-01-05 00:00:00,89.521,89.562,89.509,89.54,1386999993.0
2005-01-05 00:05:00,89.549,89.557,89.501,89.528,1193099988.0
2005-01-05 00:10:00,89.544,89.544,89.468,89.472,962099994.0
2005-01-05 00:15:00,89.495,89.53,89.441,89.515,1103200003.0
2005-01-05 00:20:00,89.5,89.517,89.421,89.462,873799996.0
2005-01-05 00:25:00,89.477,89.492,89.42,89.452,1319199994.0
2005-01-05 00:30:00,89.444,89.444,89.373,89.373,1113499999.0
2005-01-05 00:35:00,89.375,89.422,89.349,89.372,1448599996.0
2005-01-05 00:40:00,89.383,89.397,89.318,89.356,1213199998.0
2005-01-05 00:45:00,89.349,89.383,89.307,89.358,1239599990.0
2005-01-05 00:50:00,89.318,89.367,89.302,89.345,1045100002.0
2005-01-05 00:55:00,89.354,89.369,89.312,89.347,1020900001.0
2005-01-05 01:00:00,89.35,89.376,89.311,89.343,1071000007.0
2005-01-05 01:05:00,89.355,89.375,89.307,89.346,1124399994.0
2005-01-05 01:10:00,89.331,89.39,89.312,89.38,1125299994.0
2005-01-05 01:15:00,89.37,89.385,89.321,89.337,859699999.0
2005-01-05 01:20:00,89.328,89.372,89.296,89.316,908399997.0
2005-01-05 01:25:00,89.318,89.344,89.281,89.323,1304099996.0
2005-01-05 01:30:00,89.327,89.399,89.316,89.37,1238900000.0
2005-01-05 01:35:00,89.369,89.387,89.312,89.369,1147599997.0
2005-01-05 01:40:00,89.364,89.381,89.298,89.357,1208700001.0
2005-01-05 01:45:00,89.356,89.365,89.297,89.321,1108999993.0
2005-01-05 01:50:00,89.309,89.328,89.257,89.279,1275499987.0
2005-01-05 01:55:00,89.275,89.295,89.235,89.281,1603599991.0
2005-01-05 02:00:00,89.288,89.378,89.268,89.363,839799993.0
2005-01-05 02:05:00,89.358,89.385,89.334,89.361,1187100011.0
2005-01-05 02:10:00,89.365,89.375,89.326,89.375,941200001.0
2005-01-05 02:15:00,89.327,89.372,89.311,89.364,1116900011.0
2005-01-05 02:20:00,89.346,89.372,89.315,89.361,976600008.0
2005-01-05 02:25:00,89.362,89.377,89.328,89.353,1104400004.0
2005-01-05 02:30:00,89.345,89.367,89.307,89.358,927700001.0
2005-01-05 02:35:00,89.343,89.38,89.32,89.351,1003800000.0
2005-01-05 02:40:00,89.356,89.395,89.328,89.36,1334899998.0
2005-01-05 02:45:00,89.325,89.377,89.299,89.353,1143500004.0
2005-01-05 02:50:00,89.377,89.421,89.353,89.408,1018199994.0
2005-01-05 02:55:00,89.394,89.444,89.341,89.434,1281300004.0
2005-01-05 03:00:00,89.408,89.434,89.367,89.381,1040699998.0
2005-01-05 03:05:00,89.377,89.386,89.319,89.365,1303100005.0
2005-01-05 03:10:00,89.367,89.388,89.341,89.368,1266000000.0
2005-01-05 03:15:00,89.371,89.374,89.321,89.325,772799995.0
2005-01-05 03:20:00,89.312,89.34,89.28,89.317,1360999992.0
2005-01-05 03:25:00,89.336,89.374,89.319,89.349,1221399994.0
2005-01-05 03:30:00,89.344,89.38,89.317,89.38,1529599990.0
2005-01-05 03:35:00,89.331,89.425,89.331,89.374,1286299992.0
2005-01-05 03:40:00,89.402,89.432,89.347,89.365,879200003.0
2005-01-05 03:45:00,89.37,89.443,89.37,89.428,906399999.0
2005-01-05 03:50:00,89.379,89.4,89.342,89.373,1283299998.0
2005-01-05 03:55:00,89.391,89.396,89.342,89.38,997100000.0
2005-01-05 04:00:00,89.395,89.432,89.36,89.379,1271499995.0
2005-01-05 04:05:00,89.383,89.383,89.317,89.321,990300001.0
2005-01-05 04:10:00,89.332,89.365,89.279,89.283,854699999.0
2005-01-05 04:15:00,89.31,89.318,89.239,89.266,1100799998.0
2005-01-05 04:20:00,89.233,89.295,89.233,89.27,867399995.0
2005-01-05 04:25:00,89.286,89.303,89.268,89.301,997899997.0
2005-01-05 04:30:00,89.276,89.306,89.252,89.3,1302499994.0
2005-01-05 04:35:00,89.287,89.301,89.251,89.273,1089999999.0
2005-01-05 04:40:00,89.265,89.327,89.246,89.322,1213699988.0
2005-01-05 04:45:00,89.303,89.323,89.278,89.286,768200000.0
2005-01-05 04:50:00,89.296,89.324,89.275,89.311,891499998.0
2005-01-05 04:55:00,89.312,89.327,89.282,89.321,1086899993.0
2005-01-05 05:00:00,89.303,89.343,89.279,89.326,1027799994.0
2005-01-05 05:05:00,89.337,89.348,89.254,89.276,977599998.0
2005-01-05 05:10:00,89.294,89.347,89.269,89.319,1088900001.0
2005-01-05 05:15:00,89.299,89.329,89.268,89.296,1051600000.0
2005-01-05 05:20:00,89.301,89.338,89.272,89.321,824200002.0
2005-01-05 05:25:00,89.312,89.35,89.274,89.312,1094999991.0
2005-01-05 05:30:00,89.305,89.339,89.291,89.304,1141400005.0
2005-01-05 05:35:00,89.29,89.324,89.274,89.285,1214999992.0
2005-01-05 05:40:00,89.305,89.316,89.263,89.281,938900002.0
2005-01-05 05:45:00,89.272,89.321,89.237,89.308,1296999989.0
2005-01-05 05:50:00,89.268,89.323,89.268,89.305,1101899992.0
2005-01-05 05:55:00,89.288,89.36,89.288,89.346,938700000.0
2005-01-05 06:00:00,89.334,89.38,89.299,89.365,1153200002.0
2005-01-05 06:05:00,89.323,89.372,89.323,89.368,1288100005.0
2005-01-05 06:10:00,89.362,89.397,89.34,89.378,968299992.0
2005-01-05 06:15:00,89.393,89.41,89.363,89.383,1100099995.0
2005-01-05 06:20:00,89.389,89.401,89.336,89.391,975800004.0
2005-01-05 06:25:00,89.38,89.41,89.315,89.377,1087900005.0
2005-01-05 06:30:00,89.366,89.383,89.296,89.338,985199990.0
2005-01-05 06:35:00,89.352,89.352,89.28,89.323,1062099997.0
2005-01-05 06:40:00,89.308,89.339,89.3,89.31,988600000.0
2005-01-05 06:45:00,89.296,89.341,89.292,89.3,1002500000.0
2005-01-05 06:50:00,89.29,89.324,89.245,89.249,931200001.0
2005-01-05 06:55:00,89.289,89.315,89.261,89.305,1036599992.0
2005-01-05 07:00:00,89.291,89.359,89.291,89.319,974400004.0
2005-01-05 07:05:00,89.313,89.348,89.29,89.296,1227099998.0
2005-01-05 07:10:00,89.313,89.337,89.281,89.313,1195900000.0
2005-01-05 07:15:00,89.333,89.335,89.277,89.294,1129599994.0
2005-01-05 07:20:00,89.314,89.351,89.302,89.331,1383300003.0
2005-01-05 07:25:00,89.342,89.365,89.286,89.355,1156499994.0
2005-01-05 07:30:00,89.346,89.357,89.301,89.355,1259199993.0
2005-01-05 07:35:00,89.343,89.4,89.328,89.364,1090600006.0
2005-01-05 07:40:00,89.372,89.412,89.36,89.382,1159099994.0
2005-01-05 07:45:00,89.368,89.41,89.337,89.37,1151900000.0
2005-01-05 07:50:00,89.373,89.4,89.354,89.378,1131500007.0
2005-01-05 07:55:00,89.414,89.414,89.35,89.378,1162199991.0
2005-01-05 08:00:00,89.36,89.378,89.321,89.351,1254099998.0
2005-01-05 08:05:00,89.335,89.383,89.331,89.378,991199999.0
2005-01-05 08:10:00,89.361,89.405,89.337,89.376,1324000000.0
2005-01-05 08:15:00,89.387,89.401,89.33,89.341,995999998.0
2005-01-05 08:20:00,89.382,89.383,89.312,89.362,1021900008.0
2005-01-05 08:25:00,89.378,89.395,89.326,89.365,1103699996.0
2005-01-05 08:30:00,89.386,89.393,89.343,89.38,1152200001.0
2005-01-05 08:35:00,89.358,89.417,89.358,89.387,1356199992.0
2005-01-05 08:40:00,89.413,89.425,89.37,89.395,1186200003.0
2005-01-05 08:45:00,89.406,89.409,89.359,89.384,884899999.0
2005-01-05 08:50:00,89.374,89.394,89.329,89.356,833399997.0
2005-01-05 08:55:00,89.342,89.394,89.33,89.38,1021300005.0
2005-01-05 09:00:00,89.382,89.411,89.358,89.379,1172599992.0
2005-01-05 09:05:00,89.385,89.385,89.327,89.342,1073999992.0
2005-01-05 09:10:00,89.355,89.397,89.337,89.373,905399997.0
2005-01-05 09:15:00,89.37,89.392,89.311,89.347,1090299995.0
2005-01-05 09:20:00,89.343,89.371,89.32,89.366,1224699997.0
2005-01-05 09:25:00,89.335,89.45,89.326,89.437,1535699993.0
2005-01-05 09:30:00,89.435,89.435,89.342,89.365,1164699997.0
2005-01-05 09:35:00,89.349,89.407,89.326,89.404,1338999997.0
2005-01-05 09:40:00,89.411,89.462,89.398,89.42,893299995.0
2005-01-05 09:45:00,89.426,89.474,89.422,89.439,1106399998.0
2005-01-05 09:50:00,89.412,89.503,89.412,89.495,1379999999.0
2005-01-05 09:55:00,89.503,89.515,89.4,89.421,1171799994.0
2005-01-05 10:00:00,89.441,89.484,89.375,89.397,1279199997.0
2005-01-05 10:05:00,89.378,89.482,89.354,89.45,1221199989.0
2005-01-05 10:10:00,89.439,89.491,89.409,89.46,1215199993.0
2005-01-05 10:15:00,89.445,89.478,89.405,89.405,1084000000.0
2005-01-05 10:20:00,89.403,89.458,89.393,89.418,1597399983.0
2005-01-05 10:25:00,89.4,89.42,89.327,89.359,948399992.0
2005-01-05 10:30:00,89.343,89.374,89.301,89.343,1233399998.0
2005-01-05 10:35:00,89.345,89.374,89.319,89.336,1215899989.0
2005-01-05 10:40:00,89.32,89.398,89.317,89.38,1289600000.0
2005-01-05 10:45:00,89.393,89.408,89.35,89.35,1188999990.0
2005-01-05 10:50:00,89.367,89.378,89.3,89.343,915499998.0
2005-01-05 10:55:00,89.335,89.36,89.282,89.291,1226200000.0
2005-01-05 11:00:00,89.3,89.332,89.286,89.32,1018899991.0
2005-01-05 11:05:00,89.314,89.402,89.295,89.396,982399995.0
2005-01-05 11:10:00,89.398,89.43,89.363,89.41,1182199999.0
2005-01-05 11:15:00,89.389,89.415,89.365,89.397,1263499999.0
2005-01-05 11:20:00,89.401,89.419,89.355,89.413,1301600002.0
2005-01-05 11:25:00,89.417,89.5,89.391,89.482,980299997.0
2005-01-05 11:30:00,89.463,89.473,89.413,89.443,1243800000.0
2005-01-05 11:35:00,89.424,89.471,89.407,89.426,939400002.0
2005-01-05 11:40:00,89.445,89.49,89.434,89.483,1191899998.0
2005-01-05 11:45:00,89.487,89.5,89.44,89.479,1091300003.0
2005-01-05 11:50:00,89.499,89.522,89.429,89.455,1171699996.0
2005-01-05 11:55:00,89.459,89.478,89.361,89.411,1039999998.0
2005-01-05 12:00:00,89.412,89.482,89.391,89.399,1370299995.0
2005-01-05 12:05:00,89.412,89.455,89.344,89.354,1195899996.0
2005-01-05 12:10:00,89.382,89.39,89.29,89.323,1208099992.0
2005-01-05 12:15:00,89.294,89.357,89.253,89.307,1124899998.0
2005-01-05 12:20:00,89.31,89.328,89.249,89.315,1272799995.0
2005-01-05 12:25:00,89.307,89.325,89.255,89.325,1387299991.0
2005-01-05 12:30:00,89.303,89.322,89.249,89.285,1333499985.0
2005-01-05 12:35:00,89.282,89.324,89.251,89.299,1100099996.0
2005-01-05 12:40:00,89.295,89.375,89.255,89.375,1193299999.0
2005-01-05 12:45:00,89.365,89.408,89.322,89.322,1458800002.0
2005-01-05 12:50:00,89.325,89.357,89.286,89.316,1116499987.0
2005-01-05 12:55:00,89.316,89.363,89.258,89.276,1267399994.0
2005-01-05 13:00:00,89.25,89.332,89.241,89.263,1439699994.0
2005-01-05 13:05:00,89.258,89.305,89.232,89.245,1127699988.0
2005-01-05 13:10:00,89.247,89.271,89.205,89.233,1431500005.0
2005-01-05 13:15:00,89.233,89.287,89.199,89.253,1171200000.0
2005-01-05 13:20:00,89.277,89.277,89.045,89.057,1309399999.0
2005-01-05 13:25:00,89.044,89.077,89.0,89.007,1250899995.0
2005-01-05 13:30:00,89.016,89.043,88.958,89.009,832499997.0
2005-01-05 13:35:00,89.004,89.073,88.973,89.059,1324899998.0
2005-01-05 13:40:00,89.039,89.07,89.003,89.052,1024999992.0
2005-01-05 13:45:00,89.034,89.159,89.029,89.142,1134899998.0
2005-01-05 13:50:00,89.12,89.155,89.085,89.092,1404099995.0
2005-01-05 13:55:00,89.11,89.12,89.047,89.074,1078999994.0
2005-01-05 14:00:00,89.096,89.133,89.064,89.083,1020800004.0
2005-01-05 14:05:00,89.104,89.124,89.066,89.094,1076299993.0
2005-01-05 14:10:00,89.104,89.137,89.065,89.122,1060799997.0
2005-01-05 14:15:00,89.145,89.198,89.108,89.192,1149099985.0
2005-01-05 14:20:00,89.188,89.209,89.134,89.14,1335799998.0
2005-01-05 14:25:00,89.122,89.141,89.075,89.087,1059099997.0
2005-01-05 14:30:00,89.079,89.12,89.027,89.079,1189599998.0
2005-01-05 14:35:00,89.12,89.167,89.081,89.147,1112100007.0
2005-01-05 14:40:00,89.157,89.18,89.063,89.09,1027400003.0
2005-01-05 14:45:00,89.052,89.083,88.97,88.985,1259799997.0
2005-01-05 14:50:00,88.988,89.052,88.969,89.011,1248400003.0
2005-01-05 14:55:00,89.034,89.045,88.939,88.965,1224799998.0
2005-01-05 15:00:00,88.955,89.015,88.953,88.971,1255499990.0
2005-01-05 15:05:00,88.981,89.019,88.954,88.979,890000001.0
2005-01-05 15:10:00,88.996,89.028,88.902,88.932,1385399991.0
2005-01-05 15:15:00,88.888,88.917,88.846,88.869,1410999998.0
2005-01-05 15:20:00,88.875,88.972,88.847,88.896,932899988.0
2005-01-05 15:25:00,88.893,88.914,88.864,88.872,1425099998.0
2005-01-05 15:30:00,88.883,88.943,88.86,88.917,1218499985.0
2005-01-05 15:35:00,88.903,88.903,88.779,88.855,1135199996.0
2005-01-05 15:40:00,88.839,88.884,88.802,88.862,1214299996.0
2005-01-05 15:45:00,88.881,88.94,88.853,88.934,1230400000.0
2005-01-05 15:50:00,88.946,88.955,88.893,88.908,1334999989.0
2005-01-05 15:55:00,88.936,88.957,88.902,88.95,1142899994.0
2005-01-05 16:00:00,88.911,88.946,88.894,88.927,1311799988.0
2005-01-05 16:05:00,88.947,88.947,88.863,88.913,1160800007.0
2005-01-05 16:10:00,88.889,88.918,88.855,88.874,1276200001.0
2005-01-05 16:15:00,88.862,88.887,88.819,88.884,1338699998.0
2005-01-05 16:20:00,88.885,88.985,88.863,88.941,1128299994.0
2005-01-05 16:25:00,88.963,88.995,88.915,88.922,1335999998.0
2005-01-05 16:30:00,88.948,88.962,88.847,88.866,1109999988.0
2005-01-05 16:35:00,88.877,88.891,88.825,88.842,1246299994.0
2005-01-05 16:40:00,88.881,88.908,88.804,88.908,1403099995.0
2005-01-05 16:45:00,88.902,88.952,88.862,88.873,1182999993.0
2005-01-05 16:50:00,88.872,88.919,88.853,88.882,1137999997.0
2005-01-05 16:55:00,88.869,88.994,88.869,88.975,1198999997.0
2005-01-05 17:00:00,88.94,88.976,88.915,88.928,1279699992.0
2005-01-05 17:05:00,88.972,88.999,88.926,88.999,1299400000.0
2005-01-05 17:10:00,88.988,89.015,88.96,88.979,1106399990.0
2005-01-05 17:15:00,88.971,89.002,88.957,88.978,1102099994.0
2005-01-05 17:20:00,89.004,89.038,88.989,89.014,1528500001.0
2005-01-05 17:25:00,88.995,89.03,88.946,88.969,1123900002.0
2005-01-05 17:30:00,88.95,89.0,88.912,88.918,1350299997.0
2005-01-05 17:35:00,88.945,88.957,88.865,88.92,1294099998.0
2005-01-05 17:40:00,88.915,88.941,88.857,88.899,1445499998.0
2005-01-05 17:45:00,88.894,88.918,88.84,88.851,1296799993.0
2005-01-05 17:50:00,88.85,88.966,88.827,88.948,1005199999.0
2005-01-05 17:55:00,88.946,88.961,88.876,88.887,1251199987.0
2005-01-05 18:00:00,88.904,88.99,88.9,88.99,8493599965.0
2005-01-05 18:05:00,89.0,89.039,88.96,89.019,10305999965.0
2005-01-05 18:10:00,89.01,89.047,88.988,89.01,6830099992.0
2005-01-05 18:15:00,89.03,89.04,88.925,88.943,6560400024.0
2005-01-05 18:20:00,88.947,89.01,88.921,88.947,9006099978.0
2005-01-05 18:25:00,88.95,89.008,88.926,88.987,7654099974.0
2005-01-05 18:30:00,88.986,89.063,88.93,89.023,8465399979.0
2005-01-05 18:35:00,89.038,89.056,89.008,89.043,5909599981.0
2005-01-05 18:40:00,89.005,89.083,89.003,89.04,5264700000.0
2005-01-05 18:45:00,89.036,89.072,89.009,89.035,3000199997.0
2005-01-05 18:50:00,89.014,89.053,88.984,88.986,6210299973.0
2005-01-05 18:55:00,88.981,89.007,88.915,88.951,4428099971.0
2005-01-05 19:00:00,88.934,88.988,88.92,88.981,1905099996.0
2005-01-05 19:05:00,88.969,88.993,88.94,88.959,5276500006.0
2005-01-05 19:10:00,88.986,89.023,88.968,89.018,1807899995.0
2005-01-05 19:15:00,89.008,89.055,88.976,89.028,3871599988.0
2005-01-05 19:20:00,89.04,89.053,88.953,89.022,3996400001.0
2005-01-05 19:25:00,89.018,89.03,88.935,88.96,5831099994.0
2005-01-05 19:30:00,88.957,89.004,88.929,88.978,4568300006.0
2005-01-05 19:35:00,88.99,89.042,88.959,89.008,3326600000.0
2005-01-05 19:40:00,89.022,89.034,88.961,88.983,4117099995.0
2005-01-05 19:45:00,88.984,89.008,88.946,89.008,2744999986.0
2005-01-05 19:50:00,88.976,89.014,88.939,88.967,2877899982.0
2005-01-05 19:55:00,88.973,88.987,88.915,88.939,3097099976.0
2005-01-05 20:00:00,88.933,88.964,88.834,88.907,2569400012.0
2005-01-05 20:05:00,88.93,88.994,88.924,88.958,2860799997.0
2005-01-05 20:10:00,88.951,88.988,88.902,88.963,4696299993.0
2005-01-05 20:15:00,88.95,88.998,88.916,88.977,4540599992.0
2005-01-05 20:20:00,88.977,88.996,88.94,88.983,4019999992.0
2005-01-05 20:25:00,88.95,89.01,88.937,88.95,6435499971.0
2005-01-05 20:30:00,88.959,88.99,88.929,88.948,3873299989.0
2005-01-05 20:35:00,88.963,88.971,88.922,88.938,4265499988.0
2005-01-05 20:40:00,88.949,88.959,88.898,88.9,5546300002.0
2005-01-05 20:45:00,88.889,88.981,88.887,88.973,4782699994.0
2005-01-05 20:50:00,88.98,88.986,88.914,88.954,4113099981.0
2005-01-05 20:55:00,88.955,89.02,88.922,88.96,4872599971.0
2005-01-05 21:00:00,88.95,89.06,88.95,88.976,3239999994.0
2005-01-05 21:05:00,88.982,89.005,88.923,88.962,2523900007.0
2005-01-05 21:10:00,88.95,88.995,88.941,88.989,3673599998.0
2005-01-05 21:15:00,88.989,89.017,88.96,88.997,4946799974.0
2005-01-05 21:20:00,89.005,89.055,88.96,89.022,6734799974.0
2005-01-05 21:25:00,88.998,89.012,88.943,88.943,3419699990.0
2005-01-05 21:30:00,88.933,88.99,88.925,88.955,2801999994.0
2005-01-05 21:35:00,88.985,89.021,88.952,88.99,1669399997.0
2005-01-05 21:40:00,88.995,89.015,88.961,89.01,3612899990.0
2005-01-05 21:45:00,89.037,89.055,88.997,89.048,3239699994.0
2005-01-05 21:50:00,89.048,89.066,89.01,89.03,1540299999.0
2005-01-05 21:55:00,89.023,89.07,88.94,88.958,1860300008.0
2005-01-05 22:00:00,88.953,89.003,88.939,88.978,3915200008.0
2005-01-05 22:05:00,88.988,89.006,88.951,88.967,1186799999.0
2005-01-05 22:10:00,88.98,89.021,88.972,89.005,1645299994.0
2005-01-05 22:15:00,88.984,89.029,88.971,88.99,1830400001.0
2005-01-05 22:20:00,88.964,89.04,88.964,88.993,1291099994.0
2005-01-05 22:25:00,88.992,89.048,88.992,89.025,1646399994.0
2005-01-05 22:30:00,89.021,89.05,88.992,89.025,1904099988.0
2005-01-05 22:35:00,89.029,89.099,89.014,89.057,1460899991.0
2005-01-05 22:40:00,89.038,89.082,89.0,89.04,1848499989.0
2005-01-05 22:45:00,89.04,89.068,88.989,89.019,2416199998.0
2005-01-05 22:50:00,89.026,89.042,88.979,89.01,1767099997.0
2005-01-05 22:55:00,89.035,89.054,88.981,89.033,1245299987.0
2005-01-05 23:00:00,89.055,89.076,89.019,89.053,984199999.0
2005-01-05 23:05:00,89.05,89.073,89.012,89.039,1019299989.0
2005-01-05 23:10:00,89.075,89.082,89.033,89.055,1088299994.0
2005-01-05 23:15:00,89.069,89.082,88.998,89.006,1129799999.0
2005-01-05 23:20:00,89.047,89.071,89.01,89.048,1188599999.0
2005-01-05 23:25:00,89.043,89.07,89.014,89.05,1065099998.0
2005-01-05 23:30:00,89.065,89.09,89.043,89.053,1114599992.0
2005-01-05 23:35:00,89.081,89.113,89.049,89.06,1110099997.0
2005-01-05 23:40:00,89.062,89.094,89.046,89.077,1289399991.0
2005-01-05 23:45:00,89.08,89.099,89.05,89.075,941999992.0
2005-01-05 23:50:00,89.061,89.096,89.028,89.067,1168399996.0
2005-01-05 23:55:00,89.084,89.136,89.061,89.122,1046299996.0
2005-01-06 00:00:00,89.121,89.127,89.061,89.114,1223999991.0
2005-01-06 00:05:00,89.12,89.168,89.094,89.139,935799993.0
2005-01-06 00:10:00,89.175,89.186,89.121,89.151,968400001.0
2005-01-06 00:15:00,89.161,89.182,89.124,89.164,1231700001.0
2005-01-06 00:20:00,89.16,89.18,89.131,89.16,1161299985.0
2005-01-06 00:25:00,89.149,89.171,89.127,89.161,1171199996.0
2005-01-06 00:30:00,89.122,89.181,89.119,89.119,1132099990.0
2005-01-06 00:35:00,89.14,89.192,89.127,89.174,1244999993.0
2005-01-06 00:40:00,89.178,89.187,89.133,89.155,1065999993.0
2005-01-06 00:45:00,89.164,89.195,89.137,89.178,1282000002.0
2005-01-06 00:50:00,89.192,89.196,89.136,89.163,1124499994.0
2005-01-06 00:55:00,89.166,89.175,89.109,89.152,1229100000.0
2005-01-06 01:00:00,89.175,89.193,89.143,89.173,888399997.0
2005-01-06 01:05:00,89.159,89.183,89.129,89.141,940699995.0
2005-01-06 01:10:00,89.163,89.163,89.102,89.105,1278799992.0
2005-01-06 01:15:00,89.132,89.133,89.079,89.104,852599990.0
2005-01-06 01:20:00,89.073,89.129,89.068,89.093,1010999997.0
2005-01-06 01:25:00,89.098,89.144,89.065,89.111,1169600009.0
2005-01-06 01:30:00,89.123,89.135,89.079,89.096,1170199998.0
2005-01-06 01:35:00,89.104,89.147,89.073,89.108,1233399983.0
2005-01-06 01:40:00,89.099,89.122,89.057,89.091,1236799997.0
2005-01-06 01:45:00,89.096,89.138,89.056,89.083,1212399999.0
2005-01-06 01:50:00,89.096,89.108,88.997,89.009,1324400000.0
2005-01-06 01:55:00,89.014,89.039,88.989,89.005,1671800002.0
2005-01-06 02:00:00,89.004,89.095,88.989,89.073,1047400002.0
2005-01-06 02:05:00,89.064,89.108,89.051,89.092,1229900005.0
2005-01-06 02:10:00,89.1,89.118,89.05,89.116,1167699995.0
2005-01-06 02:15:00,89.091,89.147,89.068,89.115,1139899994.0
2005-01-06 02:20:00,89.127,89.184,89.095,89.156,1120799998.0
2005-01-06 02:25:00,89.178,89.18,89.131,89.151,981300000.0
2005-01-06 02:30:00,89.167,89.18,89.101,89.14,874399999.0
2005-01-06 02:35:00,89.111,89.165,89.111,89.138,1219699990.0
2005-01-06 02:40:00,89.126,89.156,89.078,89.122,1335399995.0
2005-01-06 02:45:00,89.116,89.126,89.049,89.126,1234199997.0
2005-01-06 02:50:00,89.101,89.127,89.077,89.106,1048499997.0
2005-01-06 02:55:00,89.103,89.103,89.024,89.053,1364500003.0
2005-01-06 03:00:00,89.06,89.065,88.996,89.011,1393299995.0
2005-01-06 03:05:00,89.054,89.093,89.018,89.078,997699995.0
2005-01-06 03:10:00,89.062,89.103,89.012,89.021,1295299988.0
2005-01-06 03:15:00,89.038,89.052,88.981,89.004,1229300005.0
2005-01-06 03:20:00,89.007,89.056,88.974,89.027,1058299999.0
2005-01-06 03:25:00,89.051,89.098,89.04,89.065,1254599993.0
2005-01-06 03:30:00,89.106,89.106,89.058,89.091,1319900001.0
2005-01-06 03:35:00,89.077,89.105,89.01,89.01,1183299997.0
2005-01-06 03:40:00,89.043,89.064,88.962,89.035,992299996.0
2005-01-06 03:45:00,89.039,89.062,88.993,89.032,1170000002.0
2005-01-06 03:50:00,89.019,89.048,88.994,89.027,1176899991.0
2005-01-06 03:55:00,89.049,89.08,89.018,89.08,820099993.0
2005-01-06 04:00:00,89.035,89.097,89.035,89.082,976399993.0
2005-01-06 04:05:00,89.1,89.145,89.089,89.132,1165600004.0
2005-01-06 04:10:00,89.105,89.185,89.095,89.161,986499992.0
2005-01-06 04:15:00,89.178,89.201,89.148,89.17,1252799990.0
2005-01-06 04:20:00,89.148,89.179,89.125,89.154,1042699997.0
2005-01-06 04:25:00,89.167,89.184,89.123,89.146,1113100001.0
2005-01-06 04:30:00,89.153,89.182,89.13,89.178,1002599992.0
2005-01-06 04:35:00,89.153,89.187,89.127,89.173,947099990.0
2005-01-06 04:40:00,89.172,89.207,89.156,89.197,981799994.0
2005-01-06 04:45:00,89.205,89.21,89.129,89.167,1203200000.0
2005-01-06 04:50:00,89.164,89.19,89.145,89.149,1042899995.0
2005-01-06 04:55:00,89.169,89.192,89.135,89.185,799699996.0
2005-01-06 05:00:00,89.171,89.2,89.143,89.173,1174900000.0
2005-01-06 05:05:00,89.194,89.209,89.157,89.185,960399996.0
2005-01-06 05:10:00,89.178,89.215,89.161,89.166,1269999994.0
2005-01-06 05:15:00,89.159,89.202,89.142,89.191,1053899995.0
2005-01-06 05:20:00,89.182,89.205,89.151,89.199,1063400000.0
2005-01-06 05:25:00,89.188,89.218,89.155,89.193,1067200006.0
2005-01-06 05:30:00,89.198,89.217,89.157,89.182,826300002.0
2005-01-06 05:35:00,89.181,89.21,89.136,89.17,1166799999.0
2005-01-06 05:40:00,89.18,89.192,89.138,89.182,893500001.0
2005-01-06 05:45:00,89.182,89.211,89.123,89.186,966599999.0
2005-01-06 05:50:00,89.184,89.217,89.154,89.195,896799996.0
2005-01-06 05:55:00,89.16,89.221,89.16,89.217,844399998.0
2005-01-06 06:00:00,89.228,89.251,89.192,89.251,1046800003.0
2005-01-06 06:05:00,89.234,89.259,89.168,89.221,1563399989.0
2005-01-06 06:10:00,89.187,89.232,89.163,89.21,1171900007.0
2005-01-06 06:15:00,89.2,89.23,89.182,89.187,1253099998.0
2005-01-06 06:20:00,89.194,89.223,89.183,89.194,857999997.0
2005-01-06 06:25:00,89.215,89.263,89.19,89.244,996899992.0
2005-01-06 06:30:00,89.244,89.264,89.201,89.244,1201199994.0
2005-01-06 06:35:00,89.227,89.244,89.189,89.214,1057599997.0
2005-01-06 06:40:00,89.234,89.258,89.21,89.242,1056499994.0
2005-01-06 06:45:00,89.238,89.26,89.212,89.26,990900004.0
2005-01-06 06:50:00,89.254,89.28,89.19,89.231,1090800001.0
2005-01-06 06:55:00,89.213,89.245,89.203,89.236,1149100003.0
2005-01-06 07:00:00,89.199,89.237,89.188,89.213,1047999999.0
2005-01-06 07:05:00,89.219,89.274,89.202,89.257,1334199997.0
2005-01-06 07:10:00,89.264,89.281,89.203,89.229,1213299991.0
2005-01-06 07:15:00,89.247,89.271,89.215,89.235,1209499997.0
2005-01-06 07:20:00,89.257,89.275,89.22,89.236,848999991.0
2005-01-06 07:25:00,89.241,89.265,89.217,89.251,982599998.0
2005-01-06 07:30:00,89.227,89.285,89.218,89.244,874300000.0
2005-01-06 07:35:00,89.257,89.257,89.2,89.202,1313900002.0
2005-01-06 07:40:00,89.225,89.247,89.203,89.222,1214800005.0
2005-01-06 07:45:00,89.232,89.255,89.204,89.211,1007399995.0
2005-01-06 07:50:00,89.22,89.259,89.19,89.226,1366899999.0
2005-01-06 07:55:00,89.207,89.233,89.025,89.058,1293499999.0
2005-01-06 08:00:00,89.067,89.161,89.067,89.145,928699998.0
2005-01-06 08:05:00,89.144,89.178,89.134,89.177,1046699994.0
2005-01-06 08:10:00,89.175,89.25,89.163,89.185,880800001.0
2005-01-06 08:15:00,89.159,89.206,89.137,89.167,1129599992.0
2005-01-06 08:20:00,89.18,89.207,89.148,89.205,923300008.0
2005-01-06 08:25:00,89.231,89.254,89.181,89.225,1095200001.0
2005-01-06 08:30:00,89.223,89.252,89.191,89.193,1268499994.0
2005-01-06 08:35:00,89.217,89.291,89.202,89.267,1074700001.0
2005-01-06 08:40:00,89.286,89.315,89.249,89.249,1246800008.0
2005-01-06 08:45:00,89.261,89.312,89.25,89.299,1026899996.0
2005-01-06 08:50:00,89.248,89.29,89.194,89.21,1138099994.0
2005-01-06 08:55:00,89.219,89.24,89.2,89.214,1418500007.0
2005-01-06 09:00:00,89.214,89.254,89.173,89.197,1065099996.0
2005-01-06 09:05:00,89.201,89.217,89.155,89.174,1348900004.0
2005-01-06 09:10:00,89.186,89.212,89.143,89.18,1400400007.0
2005-01-06 09:15:00,89.173,89.245,89.162,89.227,1362099993.0
2005-01-06 09:20:00,89.228,89.29,89.206,89.25,1117899996.0
2005-01-06 09:25:00,89.236,89.252,89.2,89.227,1213100000.0
2005-01-06 09:30:00,89.244,89.272,89.179,89.19,1110999995.0
2005-01-06 09:35:00,89.19,89.219,89.155,89.18,1216799999.0
2005-01-06 09:40:00,89.176,89.21,89.125,89.17,1267299995.0
2005-01-06 09:45:00,89.186,89.214,89.122,89.145,989600000.0
2005-01-06 09:50:00,89.149,89.186,89.134,89.177,831800000.0
2005-01-06 09:55:00,89.171,89.197,89.098,89.102,1030599994.0
2005-01-06 10:00:00,89.102,89.169,89.1,89.15,1031399995.0
2005-01-06 10:05:00,89.155,89.163,89.106,89.148,1228699998.0
2005-01-06 10:10:00,89.144,89.181,89.125,89.139,1042500000.0
2005-01-06 10:15:00,89.165,89.202,89.131,89.18,1265199999.0
2005-01-06 10:20:00,89.192,89.192,89.097,89.161,1336400009.0
2005-01-06 10:25:00,89.16,89.186,89.103,89.109,1097199991.0
2005-01-06 10:30:00,89.124,89.146,89.055,89.074,1275199990.0
2005-01-06 10:35:00,89.066,89.124,89.022,89.036,1430399988.0
2005-01-06 10:40:00,89.023,89.037,88.978,89.018,1534200001.0
2005-01-06 10:45:00,89.028,89.103,89.006,89.094,1546299999.0
2005-01-06 10:50:00,89.089,89.113,89.029,89.065,1227799994.0
2005-01-06 10:55:00,89.065,89.122,89.032,89.095,1240999992.0
2005-01-06 11:00:00,89.101,89.182,89.077,89.089,1108099998.0
2005-01-06 11:05:00,89.106,89.132,89.056,89.105,1022199995.0
2005-01-06 11:10:00,89.082,89.127,89.057,89.073,1305199996.0
2005-01-06 11:15:00,89.067,89.123,89.065,89.1,1280599998.0
2005-01-06 11:20:00,89.102,89.182,89.098,89.132,942400000.0
2005-01-06 11:25:00,89.142,89.168,89.11,89.158,1086600003.0
2005-01-06 11:30:00,89.151,89.161,89.04,89.073,1444300002.0
2005-01-06 11:35:00,89.081,89.091,89.033,89.082,1127099995.0
2005-01-06 11:40:00,89.05,89.09,89.029,89.046,1283799988.0
2005-01-06 11:45:00,89.033,89.146,89.024,89.109,1354599997.0
2005-01-06 11:50:00,89.109,89.149,89.081,89.12,1127199996.0
2005-01-06 11:55:00,89.12,89.178,89.111,89.117,1059399998.0
2005-01-06 12:00:00,89.122,89.203,89.11,89.156,1320999992.0
2005-01-06 12:05:00,89.167,89.216,89.138,89.197,1147500005.0
2005-01-06 12:10:00,89.21,89.214,89.148,89.192,1167399998.0
2005-01-06 12:15:00,89.177,89.201,89.116,89.157,1048400002.0
2005-01-06 12:20:00,89.138,89.182,89.103,89.11,1260499989.0
2005-01-06 12:25:00,89.08,89.18,89.08,89.165,1098399998.0
2005-01-06 12:30:00,89.167,89.223,89.14,89.2,931900002.0
2005-01-06 12:35:00,89.245,89.365,89.24,89.327,1078899993.0
2005-01-06 12:40:00,89.337,89.35,89.274,89.316,1188600000.0
2005-01-06 12:45:00,89.3,89.333,89.28,89.303,1509400002.0
2005-01-06 12:50:00,89.283,89.32,89.206,89.244,900400000.0
2005-01-06 12:55:00,89.232,89.264,89.15,89.165,1169399995.0
2005-01-06 13:00:00,89.211,89.232,89.172,89.205,1492399999.0
2005-01-06 13:05:00,89.18,89.28,89.179,89.247,1099500005.0
2005-01-06 13:10:00,89.223,89.264,89.197,89.247,1338499993.0
2005-01-06 13:15:00,89.22,89.257,89.162,89.253,1050699988.0
2005-01-06 13:20:00,89.221,89.264,89.144,89.172,1028099998.0
2005-01-06 13:25:00,89.172,89.226,89.155,89.204,1201599999.0
2005-01-06 13:30:00,89.207,89.226,89.152,89.171,1064799998.0
2005-01-06 13:35:00,89.164,89.184,89.079,89.115,1437799998.0
2005-01-06 13:40:00,89.144,89.256,89.125,89.234,1233999999.0
2005-01-06 13:45:00,89.253,89.278,89.168,89.173,1347399999.0
2005-01-06 13:50:00,89.174,89.25,89.171,89.212,1218399990.0
2005-01-06 13:55:00,89.221,89.241,89.193,89.21,942399997.0
2005-01-06 14:00:00,89.204,89.225,89.155,89.169,1163199996.0
2005-01-06 14:05:00,89.196,89.241,89.167,89.198,1077099994.0
2005-01-06 14:10:00,89.178,89.216,89.138,89.171,972699992.0
2005-01-06 14:15:00,89.187,89.208,89.148,89.187,1253900000.0
2005-01-06 14:20:00,89.161,89.2,89.107,89.125,910199999.0
2005-01-06 14:25:00,89.146,89.186,89.124,89.171,1352299998.0
2005-01-06 14:30:00,89.182,89.182,89.114,89.131,1170699989.0
2005-01-06 14:35:00,89.167,89.182,89.12,89.12,1432700004.0
2005-01-06 14:40:00,89.121,89.161,89.075,89.151,1161499987.0
2005-01-06 14:45:00,89.122,89.17,89.108,89.11,1040699992.0
2005-01-06 14:50:00,89.134,89.185,89.126,89.171,1321800002.0
2005-01-06 14:55:00,89.176,89.193,89.121,89.175,1172700003.0
2005-01-06 15:00:00,89.174,89.231,89.139,89.207,1024800007.0
2005-01-06 15:05:00,89.175,89.196,89.147,89.178,1219599997.0
2005-01-06 15:10:00,89.147,89.218,89.142,89.212,857799993.0
2005-01-06 15:15:00,89.194,89.221,89.086,89.086,1293999994.0
2005-01-06 15:20:00,89.117,89.158,89.096,89.104,1127900000.0
2005-01-06 15:25:00,89.125,89.173,89.099,89.152,1217199988.0
2005-01-06 15:30:00,89.165,89.185,89.087,89.115,1311799987.0
2005-01-06 15:35:00,89.075,89.13,89.054,89.074,1202200002.0
2005-01-06 15:40:00,89.091,89.128,89.069,89.093,1297099997.0
2005-01-06 15:45:00,89.063,89.095,89.038,89.05,970599994.0
2005-01-06 15:50:00,89.043,89.106,89.043,89.1,1472499990.0
2005-01-06 15:55:00,89.095,89.128,89.074,89.103,1262399996.0
2005-01-06 16:00:00,89.079,89.122,89.049,89.065,886399996.0
2005-01-06 16:05:00,89.09,89.121,89.064,89.067,1240800004.0
2005-01-06 16:10:00,89.09,89.147,89.056,89.092,1381399996.0
2005-01-06 16:15:00,89.112,89.187,89.101,89.177,1107299998.0
2005-01-06 16:20:00,89.161,89.194,89.143,89.174,1178400003.0
2005-01-06 16:25:00,89.165,89.18,89.116,89.14,1022599995.0
2005-01-06 16:30:00,89.15,89.211,89.092,89.189,1127799996.0
2005-01-06 16:35:00,89.177,89.225,89.153,89.186,1474500009.0
2005-01-06 16:40:00,89.175,89.202,89.124,89.167,1026700003.0
2005-01-06 16:45:00,89.163,89.228,89.158,89.208,1062699992.0
2005-01-06 16:50:00,89.252,89.252,89.187,89.245,1227999992.0
2005-01-06 16:55:00,89.239,89.305,89.236,89.281,903099997.0
2005-01-06 17:00:00,89.298,89.327,89.277,89.305,1283399999.0
2005-01-06 17:05:00,89.315,89.334,89.263,89.313,1142199989.0
2005-01-06 17:10:00,89.308,89.341,89.251,89.266,1339899998.0
2005-01-06 17:15:00,89.25,89.295,89.234,89.26,1205599993.0
2005-01-06 17:20:00,89.271,89.293,89.228,89.238,1104199999.0
2005-01-06 17:25:00,89.237,89.262,89.212,89.24,933999995.0
2005-01-06 17:30:00,89.211,89.278,89.198,89.26,1277599994.0
2005-01-06 17:35:00,89.262,89.275,89.193,89.275,1128699992.0
2005-01-06 17:40:00,89.243,89.344,89.243,89.33,1014000010.0
2005-01-06 17:45:00,89.345,89.389,89.318,89.334,1111799993.0
2005-01-06 17:50:00,89.345,89.403,89.333,89.378,946600001.0
2005-01-06 17:55:00,89.403,89.403,89.296,89.296,1189100002.0
2005-01-06 18:00:00,89.315,89.45,89.315,89.43,7863099995.0
2005-01-06 18:05:00,89.42,89.44,89.294,89.303,9735899951.0
2005-01-06 18:10:00,89.307,89.46,89.268,89.44,7362599992.0
2005-01-06 18:15:00,89.43,89.448,89.39,89.414,6024099986.0
2005-01-06 18:20:00,89.411,89.478,89.38,89.4,8336299976.0
2005-01-06 18:25:00,89.417,89.485,89.411,89.457,8039999989.0
2005-01-06 18:30:00,89.47,89.494,89.35,89.458,7898400001.0
2005-01-06 18:35:00,89.457,89.478,89.412,89.438,5939099981.0
2005-01-06 18:40:00,89.392,89.43,89.37,89.423,4924499982.0
2005-01-06 18:45:00,89.417,89.434,89.353,89.375,3186499997.0
2005-01-06 18:50:00,89.343,89.392,89.302,89.322,6271999988.0
2005-01-06 18:55:00,89.331,89.419,89.303,89.41,4863999963.0
2005-01-06 19:00:00,89.403,89.442,89.383,89.407,1923099989.0
2005-01-06 19:05:00,89.43,89.457,89.368,89.415,5740599998.0
2005-01-06 19:10:00,89.423,89.445,89.387,89.431,1923199994.0
2005-01-06 19:15:00,89.437,89.452,89.375,89.392,4243399996.0
2005-01-06 19:20:00,89.4,89.44,89.365,89.405,4392999980.0
2005-01-06 19:25:00,89.4,89.447,89.348,89.355,6109099978.0
2005-01-06 19:30:00,89.356,89.383,89.308,89.373,4271499977.0
2005-01-06 19:35:00,89.336,89.365,89.283,89.301,3202399992.0
2005-01-06 19:40:00,89.309,89.357,89.295,89.313,4406800013.0
2005-01-06 19:45:00,89.312,89.367,89.297,89.33,3012799982.0
2005-01-06 19:50:00,89.317,89.405,89.308,89.388,2644699988.0
2005-01-06 19:55:00,89.378,89.394,89.335,89.357,2864300004.0
2005-01-06 20:00:00,89.346,89.378,89.331,89.362,2753699990.0
2005-01-06 20:05:00,89.345,89.386,89.306,89.319,2733999996.0
2005-01-06 20:10:00,89.341,89.39,89.303,89.363,5272199974.0
2005-01-06 20:15:00,89.384,89.4,89.342,89.374,4444699990.0
2005-01-06 20:20:00,89.367,89.385,89.326,89.373,4018599987.0
2005-01-06 20:25:00,89.381,89.44,89.353,89.43,4009699977.0
2005-01-06 20:30:00,89.361,89.44,89.31,89.343,3198699997.0
2005-01-06 20:35:00,89.354,89.406,89.32,89.369,4171999985.0
2005-01-06 20:40:00,89.374,89.412,89.337,89.353,5520299987.0
2005-01-06 20:45:00,89.326,89.441,89.312,89.421,5255100000.0
2005-01-06 20:50:00,89.432,89.454,89.374,89.406,3970300012.0
2005-01-06 20:55:00,89.42,89.45,89.356,89.4,7590399994.0
2005-01-06 21:00:00,89.391,89.441,89.385,89.402,4566199991.0
2005-01-06 21:05:00,89.393,89.445,89.393,89.437,2450300003.0
2005-01-06 21:10:00,89.423,89.475,89.4,89.429,3279300005.0
2005-01-06 21:15:00,89.403,89.434,89.368,89.404,4929799976.0
2005-01-06 21:20:00,89.401,89.438,89.366,89.416,6683999986.0
2005-01-06 21:25:00,89.401,89.465,89.391,89.442,3195200003.0
2005-01-06 21:30:00,89.438,89.443,89.399,89.42,2696199986.0
2005-01-06 21:35:00,89.424,89.449,89.394,89.436,1647199999.0
2005-01-06 21:40:00,89.421,89.446,89.371,89.43,3922299992.0
2005-01-06 21:45:00,89.419,89.45,89.378,89.405,3286299987.0
2005-01-06 21:50:00,89.394,89.461,89.366,89.439,1532299997.0
2005-01-06 21:55:00,89.481,89.505,89.4,89.422,2036499997.0
2005-01-06 22:00:00,89.435,89.44,89.325,89.358,3556699986.0
2005-01-06 22:05:00,89.341,89.373,89.293,89.339,1329899994.0
2005-01-06 22:10:00,89.336,89.401,89.319,89.379,1605899991.0
2005-01-06 22:15:00,89.366,89.408,89.356,89.396,1542499988.0
2005-01-06 22:20:00,89.379,89.436,89.378,89.407,1413900004.0
2005-01-06 22:25:00,89.423,89.469,89.406,89.45,1934099995.0
2005-01-06 22:30:00,89.438,89.474,89.428,89.451,2007400002.0
2005-01-06 22:35:00,89.438,89.496,89.429,89.447,1456899987.0
2005-01-06 22:40:00,89.442,89.51,89.422,89.464,1919299995.0
2005-01-06 22:45:00,89.449,89.482,89.398,89.42,2460599996.0
2005-01-06 22:50:00,89.42,89.435,89.358,89.402,1513899994.0
2005-01-06 22:55:00,89.415,89.446,89.345,89.345,1423500003.0
2005-01-06 23:00:00,89.424,89.456,89.396,89.396,1244200002.0
2005-01-06 23:05:00,89.416,89.452,89.395,89.43,949700000.0
2005-01-06 23:10:00,89.425,89.443,89.399,89.425,948400002.0
2005-01-06 23:15:00,89.413,89.422,89.358,89.401,1388799984.0
2005-01-06 23:20:00,89.377,89.454,89.368,89.448,1194999994.0
2005-01-06 23:25:00,89.423,89.449,89.368,89.371,1026000000.0
2005-01-06 23:30:00,89.379,89.395,89.326,89.38,1191700002.0
2005-01-06 23:35:00,89.388,89.393,89.33,89.342,1127599997.0
2005-01-06 23:40:00,89.349,89.376,89.307,89.37,1297199995.0
2005-01-06 23:45:00,89.349,89.385,89.312,89.351,1072800005.0
2005-01-06 23:50:00,89.33,89.405,89.327,89.378,1012100005.0
2005-01-06 23:55:00,89.38,89.395,89.315,89.319,973499991.0
2005-01-07 00:00:00,89.334,89.352,89.295,89.308,1241199997.0
2005-01-07 00:05:00,89.341,89.392,89.319,89.348,1188400000.0
2005-01-07 00:10:00,89.345,89.375,89.309,89.353,1118699997.0
2005-01-07 00:15:00,89.333,89.363,89.312,89.362,1184399989.0
2005-01-07 00:20:00,89.362,89.415,89.361,89.373,933799999.0
2005-01-07 00:25:00,89.394,89.435,89.364,89.43,1195799999.0
2005-01-07 00:30:00,89.412,89.425,89.35,89.375,1174899989.0
2005-01-07 00:35:00,89.357,89.391,89.333,89.344,1158899992.0
2005-01-07 00:40:00,89.336,89.401,89.313,89.365,1090400001.0
2005-01-07 00:45:00,89.386,89.401,89.345,89.375,1012499993.0
2005-01-07 00:50:00,89.371,89.406,89.311,89.311,876599989.0
2005-01-07 00:55:00,89.32,89.384,89.32,89.332,1469099996.0
2005-01-07 01:00:00,89.321,89.354,89.296,89.329,807199993.0
2005-01-07 01:05:00,89.3,89.362,89.285,89.304,812499999.0
2005-01-07 01:10:00,89.322,89.348,89.28,89.326,1172099996.0
2005-01-07 01:15:00,89.358,89.358,89.27,89.332,942299998.0
2005-01-07 01:20:00,89.304,89.359,89.292,89.336,1068100004.0
2005-01-07 01:25:00,89.365,89.365,89.311,89.323,775099993.0
2005-01-07 01:30:00,89.355,89.355,89.282,89.328,1165399998.0
2005-01-07 01:35:00,89.316,89.367,89.278,89.358,1193599995.0
2005-01-07 01:40:00,89.327,89.345,89.287,89.322,861899994.0
2005-01-07 01:45:00,89.3,89.337,89.29,89.325,1355899988.0
2005-01-07 01:50:00,89.324,89.361,89.288,89.327,1283699994.0
2005-01-07 01:55:00,89.304,89.345,89.284,89.309,1515899988.0
2005-01-07 02:00:00,89.307,89.333,89.278,89.306,934099994.0
2005-01-07 02:05:00,89.29,89.313,89.244,89.281,1195999999.0
2005-01-07 02:10:00,89.266,89.332,89.25,89.292,1236299983.0
2005-01-07 02:15:00,89.295,89.312,89.238,89.266,1257699993.0
2005-01-07 02:20:00,89.27,89.333,89.244,89.283,1050400004.0
2005-01-07 02:25:00,89.293,89.305,89.256,89.265,1220199997.0
2005-01-07 02:30:00,89.249,89.301,89.234,89.292,1103299992.0
2005-01-07 02:35:00,89.278,89.295,89.233,89.251,1311700004.0
2005-01-07 02:40:00,89.261,89.322,89.248,89.298,1511699993.0
2005-01-07 02:45:00,89.293,89.321,89.259,89.307,965800009.0
2005-01-07 02:50:00,89.31,89.371,89.3,89.371,1206599994.0
2005-01-07 02:55:00,89.353,89.367,89.321,89.334,1421600004.0
2005-01-07 03:00:00,89.334,89.362,89.306,89.33,949900000.0
2005-01-07 03:05:00,89.333,89.347,89.263,89.269,1003799992.0
2005-01-07 03:10:00,89.232,89.261,89.214,89.242,1313899999.0
2005-01-07 03:15:00,89.25,89.291,89.234,89.27,1134499985.0
2005-01-07 03:20:00,89.248,89.314,89.244,89.286,1145599995.0
2005-01-07 03:25:00,89.302,89.31,89.258,89.3,906099995.0
2005-01-07 03:30:00,89.298,89.308,89.223,89.25,1176899990.0
2005-01-07 03:35:00,89.245,89.293,89.219,89.245,1062400001.0
2005-01-07 03:40:00,89.236,89.296,89.221,89.281,883199997.0
2005-01-07 03:45:00,89.265,89.282,89.223,89.255,1245300000.0
2005-01-07 03:50:00,89.218,89.304,89.21,89.265,1220099998.0
2005-01-07 03:55:00,89.236,89.31,89.235,89.29,1050800008.0
2005-01-07 04:00:00,89.305,89.357,89.259,89.322,1353300008.0
2005-01-07 04:05:00,89.328,89.362,89.307,89.307,1354199992.0
2005-01-07 04:10:00,89.339,89.356,89.31,89.322,1071499993.0
2005-01-07 04:15:00,89.298,89.344,89.297,89.314,1229699997.0
2005-01-07 04:20:00,89.292,89.331,89.267,89.303,1067199996.0
2005-01-07 04:25:00,89.33,89.366,89.301,89.355,860000003.0
2005-01-07 04:30:00,89.341,89.351,89.272,89.287,1000299997.0
2005-01-07 04:35:00,89.317,89.359,89.265,89.326,710299992.0
2005-01-07 04:40:00,89.336,89.363,89.323,89.344,691199991.0
2005-01-07 04:45:00,89.341,89.341,89.284,89.295,814999995.0
2005-01-07 04:50:00,89.294,89.325,89.264,89.278,923500000.0
2005-01-07 04:55:00,89.293,89.332,89.268,89.29,923499993.0
2005-01-07 05:00:00,89.298,89.352,89.29,89.299,1176000004.0
2005-01-07 05:05:00,89.307,89.362,89.288,89.337,783099997.0
2005-01-07 05:10:00,89.345,89.375,89.301,89.36,1056800003.0
2005-01-07 05:15:00,89.345,89.36,89.285,89.309,1072200007.0
2005-01-07 05:20:00,89.304,89.335,89.27,89.308,1223000001.0
2005-01-07 05:25:00,89.312,89.331,89.269,89.272,1131700005.0
2005-01-07 05:30:00,89.279,89.305,89.236,89.268,934600000.0
2005-01-07 05:35:00,89.263,89.274,89.228,89.24,991200007.0
2005-01-07 05:40:00,89.24,89.282,89.225,89.253,911499999.0
2005-01-07 05:45:00,89.253,89.286,89.219,89.271,1342799994.0
2005-01-07 05:50:00,89.278,89.301,89.263,89.263,973099996.0
2005-01-07 05:55:00,89.25,89.291,89.218,89.268,917699995.0
2005-01-07 06:00:00,89.262,89.28,89.232,89.265,1342600009.0
2005-01-07 06:05:00,89.253,89.297,89.237,89.286,1251799988.0
2005-01-07 06:10:00,89.303,89.324,89.272,89.303,1063300000.0
2005-01-07 06:15:00,89.303,89.323,89.263,89.292,942099997.0
2005-01-07 06:20:00,89.3,89.308,89.255,89.268,1267399999.0
2005-01-07 06:25:00,89.287,89.298,89.244,89.28,1015900001.0
2005-01-07 06:30:00,89.258,89.293,89.232,89.244,1155700002.0
2005-01-07 06:35:00,89.259,89.288,89.221,89.268,1115299992.0
2005-01-07 06:40:00,89.287,89.296,89.223,89.25,917499992.0
2005-01-07 06:45:00,89.253,89.272,89.191,89.199,761699999.0
2005-01-07 06:50:00,89.231,89.272,89.22,89.246,1032599990.0
2005-01-07 06:55:00,89.227,89.293,89.211,89.251,993900001.0
2005-01-07 07:00:00,89.25,89.25,89.184,89.232,1126600002.0
2005-01-07 07:05:00,89.227,89.242,89.186,89.19,1129899994.0
2005-01-07 07:10:00,89.221,89.243,89.19,89.2,1387599994.0
2005-01-07 07:15:00,89.217,89.233,89.179,89.208,1138199999.0
2005-01-07 07:20:00,89.208,89.226,89.167,89.185,1295699996.0
2005-01-07 07:25:00,89.185,89.218,89.157,89.197,977499998.0
2005-01-07 07:30:00,89.162,89.192,89.129,89.174,1185099985.0
2005-01-07 07:35:00,89.169,89.214,89.163,89.185,1264599989.0
2005-01-07 07:40:00,89.196,89.221,89.151,89.215,885499995.0
2005-01-07 07:45:00,89.193,89.227,89.132,89.158,1294199996.0
2005-01-07 07:50:00,89.148,89.19,89.138,89.184,1141299997.0
2005-01-07 07:55:00,89.175,89.195,89.125,89.173,1049400006.0
2005-01-07 08:00:00,89.172,89.209,89.155,89.168,1407599989.0
2005-01-07 08:05:00,89.173,89.173,89.093,89.135,1129499998.0
2005-01-07 08:10:00,89.13,89.163,89.091,89.091,1238699997.0
2005-01-07 08:15:00,89.147,89.161,89.115,89.137,1159199987.0
2005-01-07 08:20:00,89.148,89.21,89.118,89.185,1166700003.0
2005-01-07 08:25:00,89.205,89.222,89.164,89.165,1251899992.0
2005-01-07 08:30:00,89.197,89.208,89.158,89.163,1018100004.0
2005-01-07 08:35:00,89.19,89.24,89.161,89.21,1254599989.0
2005-01-07 08:40:00,89.208,89.225,89.143,89.163,1155799996.0
2005-01-07 08:45:00,89.15,89.201,89.125,89.165,1146100002.0
2005-01-07 08:50:00,89.158,89.203,89.111,89.111,1008600004.0
2005-01-07 08:55:00,89.119,89.156,89.067,89.132,1165500005.0
2005-01-07 09:00:00,89.152,89.203,89.103,89.156,1091199997.0
2005-01-07 09:05:00,89.165,89.201,89.126,89.164,1043599994.0
2005-01-07 09:10:00,89.136,89.241,89.119,89.131,1131600006.0
2005-01-07 09:15:00,89.155,89.174,89.119,89.129,1310499994.0
2005-01-07 09:20:00,89.151,89.179,89.116,89.149,1223099996.0
2005-01-07 09:25:00,89.138,89.161,89.106,89.16,1525399992.0
2005-01-07 09:30:00,89.145,89.176,89.123,89.13,1084200002.0
2005-01-07 09:35:00,89.147,89.177,89.117,89.157,1182899997.0
2005-01-07 09:40:00,89.152,89.202,89.111,89.134,1232999990.0
2005-01-07 09:45:00,89.135,89.172,89.099,89.112,1259499995.0
2005-01-07 09:50:00,89.158,89.206,89.129,89.194,929400007.0
2005-01-07 09:55:00,89.161,89.217,89.14,89.163,1060599997.0
2005-01-07 10:00:00,89.169,89.18,89.098,89.155,1056099990.0
2005-01-07 10:05:00,89.177,89.183,89.122,89.173,1219100005.0
2005-01-07 10:10:00,89.164,89.207,89.13,89.13,1126099995.0
2005-01-07 10:15:00,89.145,89.164,89.106,89.141,1354200003.0
2005-01-07 10:20:00,89.125,89.184,89.102,89.128,1327799994.0
2005-01-07 10:25:00,89.115,89.207,89.114,89.166,930500000.0
2005-01-07 10:30:00,89.158,89.21,89.15,89.165,1263899992.0
2005-01-07 10:35:00,89.171,89.216,89.128,89.207,1200399993.0
2005-01-07 10:40:00,89.173,89.253,89.163,89.218,1121099994.0
2005-01-07 10:45:00,89.233,89.246,89.187,89.226,1186499999.0
2005-01-07 10:50:00,89.255,89.262,89.192,89.229,1220799991.0
2005-01-07 10:55:00,89.215,89.261,89.131,89.131,1290899990.0
2005-01-07 11:00:00,89.15,89.207,89.096,89.13,1356399988.0
2005-01-07 11:05:00,89.15,89.2,89.077,89.17,1117399997.0
2005-01-07 11:10:00,89.165,89.195,89.123,89.155,1448499996.0
2005-01-07 11:15:00,89.165,89.197,89.109,89.133,1362399990.0
2005-01-07 11:20:00,89.13,89.176,89.094,89.149,1009399998.0
2005-01-07 11:25:00,89.18,89.246,89.144,89.196,1219600002.0
2005-01-07 11:30:00,89.195,89.231,89.132,89.158,1436399996.0
2005-01-07 11:35:00,89.173,89.185,89.115,89.115,1014800006.0
2005-01-07 11:40:00,89.102,89.163,89.084,89.133,1231999995.0
2005-01-07 11:45:00,89.175,89.231,89.156,89.222,1385599994.0
2005-01-07 11:50:00,89.217,89.264,89.179,89.236,1338299993.0
2005-01-07 11:55:00,89.228,89.256,89.2,89.208,999799993.0
2005-01-07 12:00:00,89.204,89.292,89.198,89.262,960399999.0
2005-01-07 12:05:00,89.268,89.271,89.215,89.224,1095799999.0
2005-01-07 12:10:00,89.253,89.317,89.227,89.317,1269199992.0
2005-01-07 12:15:00,89.312,89.341,89.259,89.322,1195899992.0
2005-01-07 12:20:00,89.326,89.363,89.305,89.315,1223799997.0
2005-01-07 12:25:00,89.299,89.323,89.271,89.29,1231499996.0
2005-01-07 12:30:00,89.28,89.315,89.252,89.279,848599998.0
2005-01-07 12:35:00,89.283,89.31,89.238,89.287,1016299995.0
2005-01-07 12:40:00,89.284,89.294,89.242,89.265,997199998.0
2005-01-07 12:45:00,89.279,89.298,89.215,89.232,1304499994.0
2005-01-07 12:50:00,89.262,89.279,89.183,89.223,1238999992.0
2005-01-07 12:55:00,89.27,89.276,89.202,89.206,960799998.0
2005-01-07 13:00:00,89.207,89.273,89.201,89.245,1394000004.0
2005-01-07 13:05:00,89.226,89.29,89.219,89.252,1300099997.0
2005-01-07 13:10:00,89.24,89.282,89.226,89.238,1015199995.0
2005-01-07 13:15:00,89.242,89.276,89.19,89.239,1141899989.0
2005-01-07 13:20:00,89.254,89.274,89.211,89.226,869299992.0
2005-01-07 13:25:00,89.217,89.237,89.156,89.186,1058699999.0
2005-01-07 13:30:00,89.17,89.193,89.134,89.171,1065299999.0
2005-01-07 13:35:00,89.18,89.18,89.066,89.106,1074399999.0
2005-01-07 13:40:00,89.122,89.122,89.048,89.073,1075299997.0
2005-01-07 13:45:00,89.038,89.095,89.007,89.068,1170299986.0
2005-01-07 13:50:00,89.071,89.112,89.047,89.092,1299300002.0
2005-01-07 13:55:00,89.098,89.152,89.077,89.142,1230200001.0
2005-01-07 14:00:00,89.16,89.194,89.092,89.107,1287300005.0
2005-01-07 14:05:00,89.106,89.14,89.07,89.123,1214199994.0
2005-01-07 14:10:00,89.112,89.149,89.089,89.108,912100000.0
2005-01-07 14:15:00,89.126,89.149,89.099,89.101,1002200003.0
2005-01-07 14:20:00,89.13,89.145,89.071,89.09,944499992.0
2005-01-07 14:25:00,89.076,89.107,89.046,89.078,1109999997.0
2005-01-07 14:30:00,89.072,89.14,89.051,89.078,1085999989.0
2005-01-07 14:35:00,89.07,89.127,89.051,89.087,1325000000.0
2005-01-07 14:40:00,89.097,89.125,89.062,89.086,983499990.0
2005-01-07 14:45:00,89.085,89.105,89.058,89.063,1030300002.0
2005-01-07 14:50:00,89.084,89.115,89.035,89.092,1477000003.0
2005-01-07 14:55:00,89.075,89.107,89.014,89.091,1082499998.0
2005-01-07 15:00:00,89.077,89.124,89.06,89.105,1312799993.0
2005-01-07 15:05:00,89.111,89.125,89.068,89.073,1502000003.0
2005-01-07 15:10:00,89.073,89.124,89.065,89.116,1090799995.0
2005-01-07 15:15:00,89.098,89.158,88.938,88.938,1180199982.0
2005-01-07 15:20:00,88.951,89.126,88.938,89.092,1349899993.0
2005-01-07 15:25:00,89.098,89.139,89.039,89.061,1135999998.0
2005-01-07 15:30:00,89.182,89.289,88.847,88.877,1308900000.0
2005-01-07 15:35:00,88.946,89.052,88.938,89.009,1107299994.0
2005-01-07 15:40:00,88.982,89.032,88.923,88.951,1333700004.0
2005-01-07 15:45:00,88.952,88.983,88.889,88.904,1014099991.0
2005-01-07 15:50:00,88.825,88.85,88.687,88.751,1457699993.0
2005-01-07 15:55:00,88.74,88.838,88.714,88.824,1451799986.0
2005-01-07 16:00:00,88.835,88.845,88.794,88.821,1171200001.0
2005-01-07 16:05:00,88.803,88.838,88.752,88.796,1200799992.0
2005-01-07 16:10:00,88.754,88.797,88.682,88.716,1245699994.0
2005-01-07 16:15:00,88.694,88.733,88.635,88.709,1083700000.0
2005-01-07 16:20:00,88.72,88.743,88.687,88.71,1406099991.0
2005-01-07 16:25:00,88.715,88.758,88.676,88.735,1220799993.0
2005-01-07 16:30:00,88.746,88.756,88.643,88.652,900499997.0
2005-01-07 16:35:00,88.672,88.715,88.621,88.658,1428699997.0
2005-01-07 16:40:00,88.685,88.743,88.651,88.664,1131400002.0
2005-01-07 16:45:00,88.672,88.689,88.621,88.66,1246000002.0
2005-01-07 16:50:00,88.659,88.692,88.639,88.689,1155100002.0
2005-01-07 16:55:00,88.675,88.703,88.652,88.662,1237899996.0
2005-01-07 17:00:00,88.655,88.675,88.553,88.587,1038699992.0
2005-01-07 17:05:00,88.595,88.599,88.458,88.556,1277799993.0
2005-01-07 17:10:00,88.523,88.6,88.508,88.575,1231799999.0
2005-01-07 17:15:00,88.577,88.58,88.534,88.538,951899993.0
2005-01-07 17:20:00,88.532,88.542,88.274,88.28,1079199994.0
2005-01-07 17:25:00,88.29,88.298,88.182,88.187,1083899993.0
2005-01-07 17:30:00,88.182,88.274,88.175,88.25,1028999998.0
2005-01-07 17:35:00,88.244,88.321,88.212,88.321,919499992.0
2005-01-07 17:40:00,88.328,88.355,88.215,88.253,1090700010.0
2005-01-07 17:45:00,88.282,88.282,88.212,88.251,1316099992.0
2005-01-07 17:50:00,88.262,88.295,88.24,88.295,1029700000.0
2005-01-07 17:55:00,88.293,88.342,88.249,88.28,1352300003.0
2005-01-07 18:00:00,88.292,88.49,88.275,88.47,8159499988.0
2005-01-07 18:05:00,88.49,88.51,88.45,88.47,9821000010.0
2005-01-07 18:10:00,88.3,88.49,88.263,88.44,7115300009.0
2005-01-07 18:15:00,88.46,88.47,88.364,88.42,6056200009.0
2005-01-07 18:20:00,88.376,88.42,88.333,88.42,7741199987.0
2005-01-07 18:25:00,88.4,88.45,88.305,88.331,6851699993.0
2005-01-07 18:30:00,88.337,88.43,88.326,88.385,8334999961.0
2005-01-07 18:35:00,88.45,88.46,88.368,88.397,4623099990.0
2005-01-07 18:40:00,88.422,88.457,88.386,88.386,5378999986.0
2005-01-07 18:45:00,88.408,88.451,88.384,88.419,2880899988.0
2005-01-07 18:50:00,88.428,88.463,88.388,88.435,5800399983.0
2005-01-07 18:55:00,88.426,88.458,88.393,88.432,4968799992.0
2005-01-07 19:00:00,88.419,88.487,88.403,88.447,1903199997.0
2005-01-07 19:05:00,88.464,88.499,88.44,88.474,5532800001.0
2005-01-07 19:10:00,88.49,88.499,88.437,88.454,1927299991.0
2005-01-07 19:15:00,88.438,88.459,88.384,88.419,3836099983.0
2005-01-07 19:20:00,88.422,88.432,88.369,88.42,3912399995.0
2005-01-07 19:25:00,88.412,88.454,88.339,88.384,5683199974.0
2005-01-07 19:30:00,88.423,88.47,88.361,88.458,4550599976.0
2005-01-07 19:35:00,88.437,88.458,88.354,88.374,3279300002.0
2005-01-07 19:40:00,88.418,88.428,88.349,88.358,3959099988.0
2005-01-07 19:45:00,88.355,88.397,88.338,88.354,3267899985.0
2005-01-07 19:50:00,88.367,88.417,88.361,88.391,2999399988.0
2005-01-07 19:55:00,88.411,88.446,88.348,88.361,3251499973.0
2005-01-07 20:00:00,88.37,88.395,88.317,88.358,2484900008.0
2005-01-07 20:05:00,88.358,88.397,88.273,88.279,3306599977.0
2005-01-07 20:10:00,88.3,88.339,88.24,88.245,5059599996.0
2005-01-07 20:15:00,88.213,88.305,88.213,88.305,4588699962.0
2005-01-07 20:20:00,88.293,88.338,88.269,88.323,4096999990.0
2005-01-07 20:25:00,88.34,88.49,88.308,88.47,6296999982.0
2005-01-07 20:30:00,88.335,88.49,88.325,88.352,5226099993.0
2005-01-07 20:35:00,88.347,88.369,88.298,88.369,4443999977.0
2005-01-07 20:40:00,88.347,88.385,88.333,88.364,5305299986.0
2005-01-07 20:45:00,88.338,88.422,88.319,88.406,4638899997.0
2005-01-07 20:50:00,88.39,88.427,88.362,88.394,4283299983.0
2005-01-07 20:55:00,88.403,88.55,88.386,88.448,7610099968.0
2005-01-07 21:00:00,88.426,88.56,88.411,88.459,4751599997.0
2005-01-07 21:05:00,88.455,88.515,88.433,88.487,2511199999.0
2005-01-07 21:10:00,88.504,88.511,88.447,88.487,3296199989.0
2005-01-07 21:15:00,88.48,88.532,88.444,88.501,4636199987.0
2005-01-07 21:20:00,88.51,88.532,88.469,88.47,6845199977.0
2005-01-07 21:25:00,88.492,88.505,88.427,88.473,3038800001.0
2005-01-07 21:30:00,88.467,88.505,88.447,88.47,2601600005.0
2005-01-07 21:35:00,88.494,88.544,88.464,88.544,1676399997.0
2005-01-07 21:40:00,88.54,88.573,88.475,88.526,3039299987.0
2005-01-07 21:45:00,88.525,88.552,88.488,88.516,3360099972.0
2005-01-07 21:50:00,88.541,88.546,88.489,88.513,1413499990.0
2005-01-07 21:55:00,88.483,88.565,88.473,88.539,2041800005.0
2005-01-07 22:00:00,88.56,88.578,88.45,88.48,3840999981.0
2005-01-07 22:05:00,88.466,88.519,88.436,88.45,1232100002.0
2005-01-07 22:10:00,88.443,88.561,88.398,88.512,1788999995.0
2005-01-07 22:15:00,88.516,88.535,88.466,88.485,1636699997.0
2005-01-07 22:20:00,88.477,88.512,88.465,88.49,1074499991.0
2005-01-07 22:25:00,88.475,88.506,88.408,88.408,2049599994.0
2005-01-07 22:30:00,88.426,88.472,88.39,88.44,2152300001.0
2005-01-07 22:35:00,88.447,88.458,88.396,88.417,1502199998.0
2005-01-07 22:40:00,88.41,88.447,88.38,88.415,2037499994.0
2005-01-07 22:45:00,88.412,88.458,88.398,88.406,2184499990.0
2005-01-07 22:50:00,88.423,88.44,88.375,88.41,1926200000.0
2005-01-07 22:55:00,88.399,88.444,88.326,88.353,1440700008.0
2005-01-07 23:00:00,88.429,88.484,88.397,88.443,977599997.0
2005-01-07 23:05:00,88.422,88.477,88.422,88.455,1095000000.0
2005-01-07 23:10:00,88.442,88.463,88.412,88.437,798899994.0
2005-01-07 23:15:00,88.417,88.435,88.379,88.429,890300006.0
2005-01-07 23:20:00,88.422,88.445,88.379,88.411,1216699997.0
2005-01-07 23:25:00,88.409,88.43,88.391,88.423,1017699995.0
2005-01-07 23:30:00,88.418,88.447,88.39,88.426,1176899991.0
2005-01-07 23:35:00,88.433,88.45,88.392,88.419,1051099994.0
2005-01-07 23:40:00,88.428,88.443,88.371,88.401,1274599993.0
2005-01-07 23:45:00,88.369,88.428,88.366,88.427,935300005.0
2005-01-07 23:50:00,88.429,88.455,88.41,88.427,1057000002.0
2005-01-07 23:55:00,88.432,88.432,88.374,88.42,1116300000.0
2005-01-10 00:00:00,88.437,88.473,88.42,88.466,994199991.0
2005-01-10 00:05:00,88.447,88.478,88.377,88.398,810799999.0
2005-01-10 00:10:00,88.437,88.441,88.377,88.387,970599994.0
2005-01-10 00:15:00,88.36,88.409,88.347,88.409,851199998.0
2005-01-10 00:20:00,88.385,88.414,88.343,88.37,1127599995.0
2005-01-10 00:25:00,88.374,88.432,88.363,88.422,1136099993.0
2005-01-10 00:30:00,88.431,88.431,88.371,88.371,972700002.0
2005-01-10 00:35:00,88.4,88.45,88.359,88.399,1049900002.0
2005-01-10 00:40:00,88.392,88.41,88.347,88.356,1081399990.0
2005-01-10 00:45:00,88.368,88.445,88.347,88.398,1169199986.0
2005-01-10 00:50:00,88.387,88.438,88.367,88.394,1200500003.0
2005-01-10 00:55:00,88.43,88.436,88.345,88.419,1051099994.0
2005-01-10 01:00:00,88.394,88.423,88.359,88.389,986999995.0
2005-01-10 01:05:00,88.421,88.44,88.379,88.408,904499997.0
2005-01-10 01:10:00,88.394,88.44,88.37,88.389,984799993.0
2005-01-10 01:15:00,88.388,88.449,88.367,88.399,845699998.0
2005-01-10 01:20:00,88.384,88.441,88.354,88.354,969799994.0
2005-01-10 01:25:00,88.359,88.431,88.355,88.398,909099991.0
2005-01-10 01:30:00,88.415,88.427,88.372,88.408,797600006.0
2005-01-10 01:35:00,88.382,88.433,88.362,88.385,1086500001.0
2005-01-10 01:40:00,88.386,88.415,88.31,88.328,1034999990.0
2005-01-10 01:45:00,88.344,88.4,88.327,88.342,1119099999.0
2005-01-10 01:50:00,88.352,88.371,88.297,88.332,1373099989.0
2005-01-10 01:55:00,88.329,88.373,88.308,88.354,1859099996.0
2005-01-10 02:00:00,88.361,88.409,88.35,88.372,1273799992.0
2005-01-10 02:05:00,88.409,88.441,88.382,88.41,1073999987.0
2005-01-10 02:10:00,88.425,88.477,88.402,88.446,1310799990.0
2005-01-10 02:15:00,88.463,88.494,88.429,88.466,1026599998.0
2005-01-10 02:20:00,88.461,88.5,88.446,88.448,1159200000.0
2005-01-10 02:25:00,88.452,88.466,88.393,88.433,1107100000.0
2005-01-10 02:30:00,88.436,88.452,88.362,88.366,1208699997.0
2005-01-10 02:35:00,88.338,88.38,88.329,88.37,983000003.0
2005-01-10 02:40:00,88.343,88.376,88.33,88.373,1323099996.0
2005-01-10 02:45:00,88.339,88.391,88.327,88.383,701599995.0
2005-01-10 02:50:00,88.404,88.448,88.367,88.438,1224899997.0
2005-01-10 02:55:00,88.424,88.457,88.397,88.449,1324400006.0
2005-01-10 03:00:00,88.456,88.469,88.405,88.455,1226299998.0
2005-01-10 03:05:00,88.466,88.499,88.417,88.467,1287799991.0
2005-01-10 03:10:00,88.47,88.498,88.435,88.48,1688999997.0
2005-01-10 03:15:00,88.466,88.47,88.41,88.431,1131599993.0
2005-01-10 03:20:00,88.438,88.461,88.412,88.438,1238999989.0
2005-01-10 03:25:00,88.448,88.462,88.395,88.407,1330600004.0
2005-01-10 03:30:00,88.397,88.432,88.365,88.407,1226300000.0
2005-01-10 03:35:00,88.391,88.428,88.365,88.374,1158000006.0
2005-01-10 03:40:00,88.386,88.436,88.334,88.382,1258500003.0
2005-01-10 03:45:00,88.398,88.406,88.34,88.37,1056599997.0
2005-01-10 03:50:00,88.375,88.378,88.318,88.327,1227900002.0
2005-01-10 03:55:00,88.323,88.374,88.292,88.338,1335999996.0
2005-01-10 04:00:00,88.352,88.381,88.31,88.381,1292099993.0
2005-01-10 04:05:00,88.346,88.37,88.306,88.331,808599998.0
2005-01-10 04:10:00,88.363,88.366,88.312,88.335,817599998.0
2005-01-10 04:15:00,88.325,88.357,88.312,88.324,1118699994.0
2005-01-10 04:20:00,88.331,88.37,88.302,88.324,960900008.0
2005-01-10 04:25:00,88.337,88.385,88.331,88.367,967599996.0
2005-01-10 04:30:00,88.381,88.395,88.34,88.353,1193599991.0
2005-01-10 04:35:00,88.374,88.393,88.35,88.368,1164499996.0
2005-01-10 04:40:00,88.39,88.397,88.343,88.343,868300003.0
2005-01-10 04:45:00,88.347,88.381,88.317,88.357,1111500004.0
2005-01-10 04:50:00,88.381,88.393,88.344,88.35,1139599991.0
2005-01-10 04:55:00,88.383,88.396,88.34,88.377,914999998.0
2005-01-10 05:00:00,88.382,88.405,88.333,88.362,887900000.0
2005-01-10 05:05:00,88.345,88.4,88.344,88.35,1140699997.0
2005-01-10 05:10:00,88.367,88.389,88.329,88.359,1176699997.0
2005-01-10 05:15:00,88.376,88.427,88.358,88.401,1257000004.0
2005-01-10 05:20:00,88.393,88.393,88.321,88.344,1060599995.0
2005-01-10 05:25:00,88.356,88.365,88.317,88.332,1181399998.0
2005-01-10 05:30:00,88.353,88.388,88.314,88.32,988999998.0
2005-01-10 05:35:00,88.333,88.351,88.308,88.341,836700003.0
2005-01-10 05:40:00,88.323,88.349,88.3,88.32,1247299988.0
2005-01-10 05:45:00,88.322,88.345,88.267,88.32,921300000.0
2005-01-10 05:50:00,88.339,88.403,88.32,88.362,1060799996.0
2005-01-10 05:55:00,88.346,88.399,88.323,88.395,932399994.0
2005-01-10 06:00:00,88.379,88.392,88.345,88.377,1227799992.0
2005-01-10 06:05:00,88.367,88.396,88.333,88.362,1241099992.0
2005-01-10 06:10:00,88.349,88.373,88.303,88.335,954399995.0
2005-01-10 06:15:00,88.356,88.391,88.329,88.36,1033400012.0
2005-01-10 06:20:00,88.34,88.393,88.34,88.375,1131899994.0
2005-01-10 06:25:00,88.343,88.386,88.335,88.357,1139100000.0
2005-01-10 06:30:00,88.362,88.371,88.317,88.349,1313899993.0
2005-01-10 06:35:00,88.348,88.384,88.324,88.33,952799996.0
2005-01-10 06:40:00,88.324,88.374,88.305,88.356,1080899992.0
2005-01-10 06:45:00,88.331,88.373,88.3,88.355,1284899999.0
2005-01-10 06:50:00,88.369,88.395,88.324,88.395,1006799992.0
2005-01-10 06:55:00,88.402,88.403,88.336,88.361,1124099998.0
2005-01-10 07:00:00,88.34,88.385,88.322,88.371,854499995.0
2005-01-10 07:05:00,88.356,88.392,88.323,88.372,937599997.0
2005-01-10 07:10:00,88.402,88.402,88.34,88.377,1271100005.0
2005-01-10 07:15:00,88.375,88.407,88.343,88.348,1208000000.0
2005-01-10 07:20:00,88.339,88.385,88.322,88.373,1136800000.0
2005-01-10 07:25:00,88.358,88.395,88.347,88.37,1186900003.0
2005-01-10 07:30:00,88.373,88.391,88.311,88.338,1033199997.0
2005-01-10 07:35:00,88.341,88.387,88.332,88.364,1107299996.0
2005-01-10 07:40:00,88.339,88.368,88.311,88.326,1038399995.0
2005-01-10 07:45:00,88.318,88.355,88.302,88.323,1060699996.0
2005-01-10 07:50:00,88.318,88.356,88.292,88.35,1067399991.0
2005-01-10 07:55:00,88.322,88.338,88.287,88.309,1273899999.0
2005-01-10 08:00:00,88.314,88.344,88.302,88.328,1529100014.0
2005-01-10 08:05:00,88.322,88.36,88.284,88.324,1112799993.0
2005-01-10 08:10:00,88.352,88.4,88.339,88.35,1253299988.0
2005-01-10 08:15:00,88.378,88.43,88.366,88.411,1455000007.0
2005-01-10 08:20:00,88.408,88.444,88.39,88.405,1065300004.0
2005-01-10 08:25:00,88.411,88.451,88.384,88.436,1438899995.0
2005-01-10 08:30:00,88.407,88.447,88.396,88.421,1352599995.0
2005-01-10 08:35:00,88.401,88.441,88.384,88.397,1229400001.0
2005-01-10 08:40:00,88.376,88.403,88.354,88.376,1145999994.0
2005-01-10 08:45:00,88.377,88.417,88.333,88.389,1237300000.0
2005-01-10 08:50:00,88.351,88.454,88.351,88.448,1045300001.0
2005-01-10 08:55:00,88.42,88.478,88.392,88.445,1036399991.0
2005-01-10 09:00:00,88.462,88.483,88.413,88.464,1197300008.0
2005-01-10 09:05:00,88.466,88.512,88.461,88.484,1206800003.0
2005-01-10 09:10:00,88.456,88.475,88.371,88.371,1131799991.0
2005-01-10 09:15:00,88.373,88.391,88.344,88.371,1364899991.0
2005-01-10 09:20:00,88.388,88.432,88.332,88.362,1611900005.0
2005-01-10 09:25:00,88.358,88.407,88.322,88.363,1352700000.0
2005-01-10 09:30:00,88.35,88.395,88.326,88.377,1444199985.0
2005-01-10 09:35:00,88.387,88.44,88.366,88.437,1327500004.0
2005-01-10 09:40:00,88.431,88.431,88.345,88.371,1170900006.0
2005-01-10 09:45:00,88.388,88.402,88.306,88.306,1079700001.0
2005-01-10 09:50:00,88.317,88.318,88.232,88.282,1466299999.0
2005-01-10 09:55:00,88.251,88.287,88.236,88.256,1447499995.0
2005-01-10 10:00:00,88.289,88.332,88.271,88.316,980499998.0
2005-01-10 10:05:00,88.29,88.365,88.284,88.365,1135399990.0
2005-01-10 10:10:00,88.315,88.351,88.305,88.344,921100005.0
2005-01-10 10:15:00,88.344,88.394,88.325,88.383,1071499989.0
2005-01-10 10:20:00,88.39,88.423,88.347,88.404,1005099996.0
2005-01-10 10:25:00,88.419,88.426,88.361,88.373,1089099998.0
2005-01-10 10:30:00,88.374,88.403,88.332,88.353,1012100001.0
2005-01-10 10:35:00,88.348,88.384,88.313,88.351,1063499993.0
2005-01-10 10:40:00,88.345,88.395,88.345,88.355,1391799994.0
2005-01-10 10:45:00,88.375,88.431,88.356,88.403,1275299997.0
2005-01-10 10:50:00,88.427,88.505,88.42,88.463,877599994.0
2005-01-10 10:55:00,88.468,88.505,88.464,88.469,1161200000.0
2005-01-10 11:00:00,88.49,88.525,88.451,88.5,1139500000.0
2005-01-10 11:05:00,88.509,88.54,88.48,88.518,1206899997.0
2005-01-10 11:10:00,88.512,88.54,88.492,88.523,1479500003.0
2005-01-10 11:15:00,88.506,88.584,88.506,88.55,1456499996.0
2005-01-10 11:20:00,88.557,88.578,88.516,88.552,1351499990.0
2005-01-10 11:25:00,88.543,88.562,88.495,88.525,990900002.0
2005-01-10 11:30:00,88.519,88.541,88.482,88.51,1546900007.0
2005-01-10 11:35:00,88.502,88.548,88.496,88.531,1161400009.0
2005-01-10 11:40:00,88.546,88.585,88.505,88.585,1298099995.0
2005-01-10 11:45:00,88.565,88.62,88.559,88.593,1062000001.0
2005-01-10 11:50:00,88.591,88.617,88.503,88.512,1308999995.0
2005-01-10 11:55:00,88.527,88.54,88.483,88.491,1125700005.0
2005-01-10 12:00:00,88.483,88.554,88.466,88.51,1194199999.0
2005-01-10 12:05:00,88.498,88.552,88.486,88.532,1078600005.0
2005-01-10 12:10:00,88.526,88.556,88.508,88.535,1228199997.0
2005-01-10 12:15:00,88.554,88.564,88.517,88.545,1023099997.0
2005-01-10 12:20:00,88.54,88.546,88.492,88.513,1321299997.0
2005-01-10 12:25:00,88.498,88.538,88.484,88.507,1121300002.0
2005-01-10 12:30:00,88.509,88.51,88.435,88.454,1181600002.0
2005-01-10 12:35:00,88.438,88.478,88.429,88.47,1033600000.0
2005-01-10 12:40:00,88.479,88.488,88.413,88.441,834700000.0
2005-01-10 12:45:00,88.437,88.47,88.397,88.468,1335199991.0
2005-01-10 12:50:00,88.443,88.485,88.411,88.485,1098200007.0
2005-01-10 12:55:00,88.476,88.48,88.425,88.45,1003599996.0
2005-01-10 13:00:00,88.453,88.478,88.434,88.455,1505900009.0
2005-01-10 13:05:00,88.464,88.498,88.446,88.498,1146699994.0
2005-01-10 13:10:00,88.486,88.492,88.445,88.461,1166500008.0
2005-01-10 13:15:00,88.448,88.477,88.394,88.431,1148299999.0
2005-01-10 13:20:00,88.439,88.473,88.402,88.402,1264299989.0
2005-01-10 13:25:00,88.425,88.425,88.331,88.333,1213100008.0
2005-01-10 13:30:00,88.313,88.418,88.29,88.32,1166900002.0
2005-01-10 13:35:00,88.309,88.356,88.278,88.337,1123699996.0
2005-01-10 13:40:00,88.339,88.373,88.316,88.36,1133499998.0
2005-01-10 13:45:00,88.355,88.381,88.333,88.355,1161899995.0
2005-01-10 13:50:00,88.362,88.426,88.336,88.42,1387899997.0
2005-01-10 13:55:00,88.415,88.497,88.403,88.458,1325299995.0
2005-01-10 14:00:00,88.447,88.473,88.395,88.437,1123299997.0
2005-01-10 14:05:00,88.441,88.454,88.379,88.408,1295499985.0
2005-01-10 14:10:00,88.39,88.431,88.339,88.365,1203599995.0
2005-01-10 14:15:00,88.377,88.411,88.311,88.334,1189399995.0
2005-01-10 14:20:00,88.348,88.37,88.31,88.322,1022899995.0
2005-01-10 14:25:00,88.324,88.371,88.289,88.33,1310499998.0
2005-01-10 14:30:00,88.306,88.337,88.233,88.283,1300499992.0
2005-01-10 14:35:00,88.336,88.361,88.267,88.293,1078299995.0
2005-01-10 14:40:00,88.281,88.305,88.243,88.282,1062699994.0
2005-01-10 14:45:00,88.277,88.32,88.259,88.301,923899991.0
2005-01-10 14:50:00,88.3,88.331,88.282,88.301,1572299993.0
2005-01-10 14:55:00,88.332,88.37,88.29,88.348,809699997.0
2005-01-10 15:00:00,88.372,88.379,88.336,88.36,1207299995.0
2005-01-10 15:05:00,88.346,88.403,88.336,88.355,1257400000.0
2005-01-10 15:10:00,88.377,88.426,88.339,88.426,1056600002.0
2005-01-10 15:15:00,88.434,88.453,88.396,88.402,1386299998.0
2005-01-10 15:20:00,88.409,88.436,88.326,88.395,1403199993.0
2005-01-10 15:25:00,88.383,88.457,88.381,88.429,1118800000.0
2005-01-10 15:30:00,88.423,88.446,88.387,88.422,1336299992.0
2005-01-10 15:35:00,88.414,88.421,88.296,88.328,929999995.0
2005-01-10 15:40:00,88.307,88.351,88.283,88.331,1289000002.0
2005-01-10 15:45:00,88.32,88.359,88.297,88.32,1079399990.0
2005-01-10 15:50:00,88.295,88.316,88.245,88.274,1038299996.0
2005-01-10 15:55:00,88.3,88.359,88.278,88.319,961300001.0
2005-01-10 16:00:00,88.304,88.326,88.267,88.292,1391099990.0
2005-01-10 16:05:00,88.305,88.327,88.283,88.323,1003599997.0
2005-01-10 16:10:00,88.286,88.342,88.267,88.342,1313799985.0
2005-01-10 16:15:00,88.331,88.337,88.275,88.294,1024799986.0
2005-01-10 16:20:00,88.325,88.339,88.3,88.322,1134899990.0
2005-01-10 16:25:00,88.342,88.356,88.279,88.286,1124899992.0
2005-01-10 16:30:00,88.3,88.336,88.285,88.307,1095299995.0
2005-01-10 16:35:00,88.306,88.351,88.287,88.304,1213799997.0
2005-01-10 16:40:00,88.311,88.348,88.289,88.308,1208499989.0
2005-01-10 16:45:00,88.311,88.35,88.283,88.313,1319900003.0
2005-01-10 16:50:00,88.328,88.329,88.26,88.296,1375100004.0
2005-01-10 16:55:00,88.285,88.319,88.256,88.292,1155000004.0
2005-01-10 17:00:00,88.283,88.307,88.249,88.273,1157100002.0
2005-01-10 17:05:00,88.303,88.347,88.281,88.336,854599997.0
2005-01-10 17:10:00,88.323,88.401,88.318,88.362,1190600002.0
2005-01-10 17:15:00,88.327,88.373,88.32,88.328,1187500004.0
2005-01-10 17:20:00,88.345,88.358,88.309,88.322,735499999.0
2005-01-10 17:25:00,88.333,88.389,88.324,88.356,1206399994.0
2005-01-10 17:30:00,88.341,88.377,88.301,88.305,1336300003.0
2005-01-10 17:35:00,88.331,88.334,88.239,88.243,1212400005.0
2005-01-10 17:40:00,88.226,88.365,88.226,88.35,1049299990.0
2005-01-10 17:45:00,88.349,88.447,88.347,88.422,987799995.0
2005-01-10 17:50:00,88.41,88.429,88.381,88.422,1150799996.0
2005-01-10 17:55:00,88.425,88.45,88.391,88.438,1103299986.0
2005-01-10 18:00:00,88.435,88.44,88.363,88.4,7701299962.0
2005-01-10 18:05:00,88.39,88.42,88.35,88.36,9300999945.0
2005-01-10 18:10:00,88.433,88.48,88.35,88.36,7346399996.0
2005-01-10 18:15:00,88.34,88.477,88.29,88.29,6967199992.0
2005-01-10 18:20:00,88.476,88.501,88.26,88.28,8600499955.0
2005-01-10 18:25:00,88.456,88.491,88.386,88.467,8122699987.0
2005-01-10 18:30:00,88.462,88.462,88.21,88.424,7642799995.0
2005-01-10 18:35:00,88.419,88.454,88.385,88.414,5811599983.0
2005-01-10 18:40:00,88.422,88.481,88.421,88.444,4938999993.0
2005-01-10 18:45:00,88.444,88.479,88.421,88.446,3097899982.0
2005-01-10 18:50:00,88.448,88.464,88.395,88.418,6025799976.0
2005-01-10 18:55:00,88.427,88.468,88.405,88.413,4936499987.0
2005-01-10 19:00:00,88.436,88.436,88.383,88.383,2336699992.0
2005-01-10 19:05:00,88.388,88.409,88.343,88.366,5604499991.0
2005-01-10 19:10:00,88.36,88.39,88.318,88.326,1637999994.0
2005-01-10 19:15:00,88.34,88.355,88.27,88.28,4002899987.0
2005-01-10 19:20:00,88.291,88.312,88.239,88.273,4410999995.0
2005-01-10 19:25:00,88.28,88.315,88.208,88.225,5713599985.0
2005-01-10 19:30:00,88.221,88.249,88.155,88.17,4577999981.0
2005-01-10 19:35:00,88.142,88.22,88.141,88.16,3178099987.0
2005-01-10 19:40:00,88.189,88.2,88.144,88.154,4451199966.0
2005-01-10 19:45:00,88.139,88.17,88.091,88.115,3217200001.0
2005-01-10 19:50:00,88.112,88.172,88.078,88.078,2875399989.0
2005-01-10 19:55:00,88.091,88.141,88.058,88.13,3471199998.0
2005-01-10 20:00:00,88.143,88.155,88.09,88.105,2476500001.0
2005-01-10 20:05:00,88.1,88.181,88.074,88.175,2864499994.0
2005-01-10 20:10:00,88.175,88.215,88.144,88.163,5051899982.0
2005-01-10 20:15:00,88.148,88.183,88.096,88.127,4424800003.0
2005-01-10 20:20:00,88.148,88.161,88.108,88.137,4188700000.0
2005-01-10 20:25:00,88.137,88.166,88.102,88.13,6031199987.0
2005-01-10 20:30:00,88.095,88.14,88.074,88.1,5767600007.0
2005-01-10 20:35:00,88.118,88.118,88.057,88.097,4073699987.0
2005-01-10 20:40:00,88.076,88.128,88.076,88.089,5385199972.0
2005-01-10 20:45:00,88.099,88.137,88.053,88.074,4810299977.0
2005-01-10 20:50:00,88.06,88.111,88.023,88.065,4075299981.0
2005-01-10 20:55:00,88.031,88.13,87.996,88.03,7653999968.0
2005-01-10 21:00:00,88.045,88.1,88.025,88.08,4531899986.0
2005-01-10 21:05:00,88.063,88.116,88.059,88.087,2319599995.0
2005-01-10 21:10:00,88.078,88.108,88.061,88.088,3298499989.0
2005-01-10 21:15:00,88.088,88.108,88.046,88.081,4758099975.0
2005-01-10 21:20:00,88.091,88.119,88.053,88.101,6339799975.0
2005-01-10 21:25:00,88.09,88.13,88.083,88.127,3065999987.0
2005-01-10 21:30:00,88.115,88.143,88.085,88.092,2730299991.0
2005-01-10 21:35:00,88.118,88.136,88.087,88.124,1906899982.0
2005-01-10 21:40:00,88.118,88.142,88.084,88.107,3687099990.0
2005-01-10 21:45:00,88.113,88.146,88.077,88.112,3219399992.0
2005-01-10 21:50:00,88.133,88.149,88.05,88.054,1866399997.0
2005-01-10 21:55:00,88.081,88.122,88.04,88.065,1956700005.0
2005-01-10 22:00:00,88.041,88.11,88.021,88.078,3517499984.0
2005-01-10 22:05:00,88.095,88.122,88.065,88.106,1564200002.0
2005-01-10 22:10:00,88.105,88.124,88.07,88.105,1879899990.0
2005-01-10 22:15:00,88.095,88.139,88.084,88.103,1734299999.0
2005-01-10 22:20:00,88.132,88.143,88.101,88.126,1234399989.0
2005-01-10 22:25:00,88.124,88.153,88.093,88.112,2032499995.0
2005-01-10 22:30:00,88.101,88.146,88.086,88.112,1539999992.0
2005-01-10 22:35:00,88.116,88.128,88.066,88.092,1599400000.0
2005-01-10 22:40:00,88.111,88.13,88.075,88.097,2054499994.0
2005-01-10 22:45:00,88.111,88.138,88.08,88.119,2129099987.0
2005-01-10 22:50:00,88.175,88.175,88.089,88.12,1567199998.0
2005-01-10 22:55:00,88.116,88.16,88.069,88.122,1372899990.0
2005-01-10 23:00:00,88.132,88.17,88.103,88.159,1049400005.0
2005-01-10 23:05:00,88.129,88.167,88.107,88.123,1192699991.0
2005-01-10 23:10:00,88.095,88.152,88.09,88.138,1115800001.0
2005-01-10 23:15:00,88.123,88.161,88.108,88.108,883900000.0
2005-01-10 23:20:00,88.135,88.154,88.116,88.122,1136899992.0
2005-01-10 23:25:00,88.153,88.22,88.128,88.201,941099998.0
2005-01-10 23:30:00,88.217,88.233,88.186,88.226,966099999.0
2005-01-10 23:35:00,88.199,88.216,88.162,88.194,986199995.0
2005-01-10 23:40:00,88.197,88.228,88.157,88.207,1406499998.0
2005-01-10 23:45:00,88.19,88.222,88.17,88.216,1237899993.0
2005-01-10 23:50:00,88.215,88.245,88.191,88.234,1089600002.0
2005-01-10 23:55:00,88.234,88.239,88.174,88.195,1122199996.0
2005-01-11 00:00:00,88.188,88.212,88.127,88.18,1142099992.0
2005-01-11 00:05:00,88.193,88.255,88.177,88.228,1242199995.0
2005-01-11 00:10:00,88.226,88.258,88.203,88.231,1100900004.0
2005-01-11 00:15:00,88.212,88.23,88.188,88.191,767199994.0
2005-01-11 00:20:00,88.197,88.233,88.168,88.233,1282899998.0
2005-01-11 00:25:00,88.229,88.234,88.192,88.21,753499991.0
2005-01-11 00:30:00,88.182,88.222,88.141,88.175,1099800001.0
2005-01-11 00:35:00,88.189,88.209,88.162,88.183,1033999999.0
2005-01-11 00:40:00,88.202,88.222,88.154,88.154,1153599995.0
2005-01-11 00:45:00,88.201,88.235,88.171,88.222,1203299992.0
2005-01-11 00:50:00,88.21,88.237,88.175,88.206,1606600002.0
2005-01-11 00:55:00,88.202,88.273,88.195,88.267,1050399997.0
2005-01-11 01:00:00,88.25,88.339,88.25,88.303,991400000.0
2005-01-11 01:05:00,88.3,88.313,88.199,88.27,1133200004.0
2005-01-11 01:10:00,88.275,88.28,88.22,88.249,1154999991.0
2005-01-11 01:15:00,88.252,88.271,88.228,88.228,705299992.0
2005-01-11 01:20:00,88.26,88.278,88.224,88.247,1189899993.0
2005-01-11 01:25:00,88.27,88.306,88.223,88.284,1074399998.0
2005-01-11 01:30:00,88.31,88.32,88.246,88.257,1062700003.0
2005-01-11 01:35:00,88.272,88.331,88.261,88.312,807999994.0
2005-01-11 01:40:00,88.306,88.357,88.292,88.338,1038799988.0
2005-01-11 01:45:00,88.308,88.342,88.274,88.322,997499988.0
2005-01-11 01:50:00,88.298,88.341,88.272,88.285,1360100009.0
2005-01-11 01:55:00,88.296,88.307,88.254,88.287,1572699998.0
2005-01-11 02:00:00,88.291,88.327,88.278,88.317,1185500001.0
2005-01-11 02:05:00,88.316,88.368,88.299,88.325,907599997.0
2005-01-11 02:10:00,88.331,88.36,88.303,88.343,1165199998.0
2005-01-11 02:15:00,88.32,88.363,88.304,88.33,1522600002.0
2005-01-11 02:20:00,88.337,88.343,88.27,88.288,1025700001.0
2005-01-11 02:25:00,88.307,88.424,88.288,88.41,1168699999.0
2005-01-11 02:30:00,88.424,88.454,88.395,88.413,1003999998.0
2005-01-11 02:35:00,88.414,88.435,88.369,88.402,989499996.0
2005-01-11 02:40:00,88.356,88.393,88.328,88.367,1402400000.0
2005-01-11 02:45:00,88.367,88.416,88.343,88.401,1316400000.0
2005-01-11 02:50:00,88.386,88.432,88.376,88.419,1172499997.0
2005-01-11 02:55:00,88.403,88.429,88.349,88.365,1136400008.0
2005-01-11 03:00:00,88.357,88.405,88.341,88.349,1348999990.0
2005-01-11 03:05:00,88.362,88.418,88.348,88.396,1010799994.0
2005-01-11 03:10:00,88.395,88.424,88.373,88.397,1200499994.0
2005-01-11 03:15:00,88.367,88.412,88.364,88.373,981400001.0
2005-01-11 03:20:00,88.407,88.458,88.386,88.438,1073100002.0
2005-01-11 03:25:00,88.465,88.47,88.424,88.452,1247499997.0
2005-01-11 03:30:00,88.453,88.483,88.406,88.425,1420899997.0
2005-01-11 03:35:00,88.426,88.445,88.371,88.406,1023399989.0
2005-01-11 03:40:00,88.356,88.404,88.336,88.377,1310099998.0
2005-01-11 03:45:00,88.364,88.404,88.347,88.378,964699994.0
2005-01-11 03:50:00,88.374,88.403,88.352,88.367,1088400002.0
2005-01-11 03:55:00,88.405,88.405,88.344,88.382,1025100001.0
2005-01-11 04:00:00,88.336,88.376,88.307,88.318,972999995.0
2005-01-11 04:05:00,88.333,88.342,88.285,88.316,868400003.0
2005-01-11 04:10:00,88.347,88.367,88.311,88.342,933799995.0
2005-01-11 04:15:00,88.368,88.418,88.35,88.397,1064400003.0
2005-01-11 04:20:00,88.401,88.432,88.377,88.425,1251999993.0
2005-01-11 04:25:00,88.419,88.425,88.356,88.365,1016999996.0
2005-01-11 04:30:00,88.378,88.41,88.353,88.38,1157199997.0
2005-01-11 04:35:00,88.373,88.402,88.348,88.367,1286899998.0
2005-01-11 04:40:00,88.379,88.406,88.361,88.398,846200001.0
2005-01-11 04:45:00,88.387,88.409,88.358,88.371,1005599997.0
2005-01-11 04:50:00,88.367,88.393,88.34,88.378,1017900000.0
2005-01-11 04:55:00,88.371,88.42,88.365,88.417,943799997.0
2005-01-11 05:00:00,88.404,88.426,88.373,88.402,1349200014.0
2005-01-11 05:05:00,88.417,88.427,88.377,88.413,962800005.0
2005-01-11 05:10:00,88.393,88.416,88.379,88.389,985599996.0
2005-01-11 05:15:00,88.386,88.412,88.363,88.363,1101399990.0
2005-01-11 05:20:00,88.388,88.394,88.349,88.388,987399999.0
2005-01-11 05:25:00,88.358,88.39,88.337,88.389,1182699997.0
2005-01-11 05:30:00,88.358,88.38,88.334,88.35,920500004.0
2005-01-11 05:35:00,88.357,88.389,88.345,88.359,727199999.0
2005-01-11 05:40:00,88.359,88.389,88.346,88.369,954400012.0
2005-01-11 05:45:00,88.365,88.388,88.304,88.371,997900005.0
2005-01-11 05:50:00,88.392,88.392,88.346,88.351,860999993.0
2005-01-11 05:55:00,88.308,88.366,88.308,88.349,823799995.0
2005-01-11 06:00:00,88.36,88.366,88.319,88.332,1226499992.0
2005-01-11 06:05:00,88.327,88.358,88.305,88.358,1243899993.0
2005-01-11 06:10:00,88.35,88.383,88.313,88.362,1076999993.0
2005-01-11 06:15:00,88.357,88.389,88.303,88.339,976299995.0
2005-01-11 06:20:00,88.315,88.351,88.293,88.345,987499996.0
2005-01-11 06:25:00,88.336,88.359,88.285,88.314,966800000.0
2005-01-11 06:30:00,88.313,88.356,88.304,88.332,926999995.0
2005-01-11 06:35:00,88.34,88.353,88.293,88.332,986099989.0
2005-01-11 06:40:00,88.327,88.354,88.31,88.347,1106899996.0
2005-01-11 06:45:00,88.335,88.338,88.251,88.251,985600001.0
2005-01-11 06:50:00,88.252,88.297,88.227,88.276,1081599997.0
2005-01-11 06:55:00,88.288,88.32,88.27,88.288,1111199997.0
2005-01-11 07:00:00,88.292,88.349,88.273,88.311,1011999993.0
2005-01-11 07:05:00,88.311,88.313,88.245,88.279,904599995.0
2005-01-11 07:10:00,88.29,88.319,88.251,88.262,1190599997.0
2005-01-11 07:15:00,88.262,88.293,88.242,88.269,1004399991.0
2005-01-11 07:20:00,88.27,88.308,88.238,88.308,999200010.0
2005-01-11 07:25:00,88.282,88.305,88.255,88.266,1216399998.0
2005-01-11 07:30:00,88.265,88.291,88.232,88.252,1354599996.0
2005-01-11 07:35:00,88.275,88.308,88.252,88.266,1168500005.0
2005-01-11 07:40:00,88.281,88.305,88.259,88.286,1376099998.0
2005-01-11 07:45:00,88.272,88.288,88.241,88.257,987799996.0
2005-01-11 07:50:00,88.259,88.279,88.226,88.26,1204399998.0
2005-01-11 07:55:00,88.267,88.294,88.239,88.268,1071400003.0
2005-01-11 08:00:00,88.265,88.281,88.222,88.229,1322000003.0
2005-01-11 08:05:00,88.219,88.251,88.2,88.224,1161400000.0
2005-01-11 08:10:00,88.213,88.244,88.208,88.224,1142899991.0
2005-01-11 08:15:00,88.241,88.269,88.216,88.254,913899983.0
2005-01-11 08:20:00,88.264,88.269,88.224,88.249,1110500000.0
2005-01-11 08:25:00,88.247,88.272,88.227,88.251,1202099992.0
2005-01-11 08:30:00,88.281,88.293,88.218,88.235,987000000.0
2005-01-11 08:35:00,88.253,88.288,88.217,88.27,1144699991.0
2005-01-11 08:40:00,88.279,88.298,88.212,88.228,1187699991.0
2005-01-11 08:45:00,88.245,88.265,88.212,88.247,1029600000.0
2005-01-11 08:50:00,88.219,88.242,88.175,88.182,1152699999.0
2005-01-11 08:55:00,88.179,88.219,88.176,88.199,917699996.0
2005-01-11 09:00:00,88.214,88.232,88.139,88.157,1020699996.0
2005-01-11 09:05:00,88.161,88.19,88.126,88.187,1223199995.0
2005-01-11 09:10:00,88.176,88.239,88.174,88.214,1170099997.0
2005-01-11 09:15:00,88.24,88.248,88.144,88.166,1121799996.0
2005-01-11 09:20:00,88.193,88.204,88.142,88.195,1337600002.0
2005-01-11 09:25:00,88.217,88.224,88.154,88.154,1318300000.0
2005-01-11 09:30:00,88.161,88.194,88.143,88.156,1393599998.0
2005-01-11 09:35:00,88.157,88.27,88.157,88.24,1484199989.0
2005-01-11 09:40:00,88.246,88.27,88.22,88.255,1233899995.0
2005-01-11 09:45:00,88.251,88.265,88.221,88.236,978700001.0
2005-01-11 09:50:00,88.257,88.273,88.212,88.258,1002299992.0
2005-01-11 09:55:00,88.233,88.296,88.228,88.269,1212900002.0
2005-01-11 10:00:00,88.295,88.295,88.198,88.22,1076099996.0
2005-01-11 10:05:00,88.194,88.254,88.18,88.205,948699991.0
2005-01-11 10:10:00,88.207,88.243,88.177,88.217,1190299998.0
2005-01-11 10:15:00,88.251,88.3,88.248,88.275,1185999996.0
2005-01-11 10:20:00,88.301,88.301,88.247,88.27,1476199999.0
2005-01-11 10:25:00,88.275,88.303,88.258,88.278,1226299992.0
2005-01-11 10:30:00,88.296,88.306,88.241,88.25,1209700000.0
2005-01-11 10:35:00,88.244,88.297,88.23,88.276,1267300002.0
2005-01-11 10:40:00,88.261,88.306,88.261,88.273,1089899993.0
2005-01-11 10:45:00,88.307,88.339,88.279,88.323,1237199997.0
2005-01-11 10:50:00,88.324,88.36,88.294,88.336,1325200001.0
2005-01-11 10:55:00,88.345,88.403,88.34,88.352,1199599990.0
2005-01-11 11:00:00,88.376,88.402,88.331,88.333,1098699996.0
2005-01-11 11:05:00,88.348,88.381,88.326,88.33,1112599995.0
2005-01-11 11:10:00,88.327,88.37,88.323,88.352,1110399996.0
2005-01-11 11:15:00,88.32,88.433,88.32,88.418,1297699996.0
2005-01-11 11:20:00,88.418,88.47,88.392,88.455,1248699988.0
2005-01-11 11:25:00,88.449,88.475,88.404,88.418,1062299998.0
2005-01-11 11:30:00,88.428,88.481,88.404,88.429,1333999986.0
2005-01-11 11:35:00,88.449,88.492,88.423,88.47,1161999992.0
2005-01-11 11:40:00,88.454,88.493,88.421,88.44,1201599991.0
2005-01-11 11:45:00,88.44,88.483,88.42,88.46,1377199994.0
2005-01-11 11:50:00,88.459,88.509,88.443,88.483,1306600013.0
2005-01-11 11:55:00,88.469,88.523,88.446,88.512,1384299988.0
2005-01-11 12:00:00,88.539,88.561,88.493,88.532,1229499991.0
2005-01-11 12:05:00,88.545,88.596,88.496,88.596,1226800000.0
2005-01-11 12:10:00,88.562,88.602,88.54,88.553,1399100001.0
2005-01-11 12:15:00,88.559,88.587,88.528,88.543,1266299993.0
2005-01-11 12:20:00,88.538,88.557,88.504,88.539,1225599988.0
2005-01-11 12:25:00,88.542,88.551,88.49,88.499,1130100000.0
2005-01-11 12:30:00,88.499,88.53,88.473,88.527,1111999995.0
2005-01-11 12:35:00,88.511,88.528,88.462,88.486,904899991.0
2005-01-11 12:40:00,88.46,88.505,88.448,88.459,1257900005.0
2005-01-11 12:45:00,88.483,88.498,88.447,88.449,1245999999.0
2005-01-11 12:50:00,88.443,88.518,88.441,88.497,1265299989.0
2005-01-11 12:55:00,88.492,88.507,88.43,88.43,1263800004.0
2005-01-11 13:00:00,88.44,88.479,88.425,88.425,1087999999.0
2005-01-11 13:05:00,88.452,88.49,88.413,88.459,1161200003.0
2005-01-11 13:10:00,88.454,88.479,88.436,88.461,1201999993.0
2005-01-11 13:15:00,88.453,88.502,88.429,88.486,1202999998.0
2005-01-11 13:20:00,88.463,88.494,88.444,88.482,1061499985.0
2005-01-11 13:25:00,88.467,88.506,88.413,88.423,1203799995.0
2005-01-11 13:30:00,88.425,88.449,88.386,88.422,1208699991.0
2005-01-11 13:35:00,88.43,88.488,88.393,88.467,1213899995.0
2005-01-11 13:40:00,88.464,88.477,88.375,88.393,1022999996.0
2005-01-11 13:45:00,88.372,88.41,88.358,88.391,1253699991.0
2005-01-11 13:50:00,88.383,88.415,88.362,88.393,1271999997.0
2005-01-11 13:55:00,88.379,88.428,88.354,88.405,1597400001.0
2005-01-11 14:00:00,88.402,88.445,88.392,88.406,1270799989.0
2005-01-11 14:05:00,88.406,88.472,88.406,88.454,1001099995.0
2005-01-11 14:10:00,88.447,88.48,88.418,88.468,865899995.0
2005-01-11 14:15:00,88.474,88.474,88.409,88.454,1063699994.0
2005-01-11 14:20:00,88.454,88.473,88.417,88.44,1084099990.0
2005-01-11 14:25:00,88.421,88.462,88.397,88.42,1189899999.0
2005-01-11 14:30:00,88.439,88.462,88.375,88.404,1176699990.0
2005-01-11 14:35:00,88.436,88.454,88.383,88.417,1134400006.0
2005-01-11 14:40:00,88.407,88.448,88.386,88.423,953099999.0
2005-01-11 14:45:00,88.415,88.472,88.383,88.402,1095900006.0
2005-01-11 14:50:00,88.405,88.418,88.312,88.336,1312600002.0
2005-01-11 14:55:00,88.355,88.387,88.325,88.358,995100004.0
2005-01-11 15:00:00,88.362,88.379,88.324,88.359,1168999991.0
2005-01-11 15:05:00,88.359,88.377,88.317,88.36,1249299998.0
2005-01-11 15:10:00,88.361,88.401,88.308,88.315,1283500005.0
2005-01-11 15:15:00,88.329,88.367,88.297,88.297,1162900000.0
2005-01-11 15:20:00,88.294,88.336,88.226,88.277,1330599999.0
2005-01-11 15:25:00,88.296,88.357,88.262,88.338,1299199993.0
2005-01-11 15:30:00,88.334,88.36,88.302,88.34,1154100003.0
2005-01-11 15:35:00,88.319,88.372,88.307,88.358,965699994.0
2005-01-11 15:40:00,88.32,88.388,88.317,88.339,889099997.0
2005-01-11 15:45:00,88.334,88.349,88.295,88.297,1275899990.0
2005-01-11 15:50:00,88.316,88.336,88.244,88.265,1339299997.0
2005-01-11 15:55:00,88.292,88.309,88.23,88.279,971199997.0
2005-01-11 16:00:00,88.278,88.309,88.243,88.252,1373700007.0
2005-01-11 16:05:00,88.251,88.272,88.182,88.2,1287399992.0
2005-01-11 16:10:00,88.196,88.245,88.165,88.224,1141799991.0
2005-01-11 16:15:00,88.226,88.251,88.164,88.21,869299993.0
2005-01-11 16:20:00,88.211,88.254,88.173,88.235,1226599997.0
2005-01-11 16:25:00,88.212,88.268,88.2,88.218,1342600015.0
2005-01-11 16:30:00,88.233,88.257,88.209,88.253,1411599987.0
2005-01-11 16:35:00,88.222,88.252,88.204,88.235,1161499989.0
2005-01-11 16:40:00,88.249,88.259,88.208,88.245,999900000.0
2005-01-11 16:45:00,88.218,88.275,88.218,88.244,1253899995.0
2005-01-11 16:50:00,88.247,88.289,88.236,88.257,1030699995.0
2005-01-11 16:55:00,88.263,88.297,88.214,88.235,1005899996.0
2005-01-11 17:00:00,88.223,88.268,88.209,88.245,1092200003.0
2005-01-11 17:05:00,88.237,88.253,88.193,88.212,1347599993.0
2005-01-11 17:10:00,88.223,88.244,88.192,88.216,1173499998.0
2005-01-11 17:15:00,88.223,88.262,88.209,88.229,1294999991.0
2005-01-11 17:20:00,88.222,88.263,88.219,88.244,927400006.0
2005-01-11 17:25:00,88.246,88.269,88.206,88.237,936400006.0
2005-01-11 17:30:00,88.217,88.244,88.18,88.219,1345900002.0
2005-01-11 17:35:00,88.226,88.25,88.195,88.208,1189500000.0
2005-01-11 17:40:00,88.204,88.257,88.193,88.242,952799996.0
2005-01-11 17:45:00,88.217,88.257,88.198,88.198,986899995.0
2005-01-11 17:50:00,88.231,88.254,88.158,88.174,911800000.0
2005-01-11 17:55:00,88.18,88.235,88.161,88.212,1112800005.0
2005-01-11 18:00:00,88.237,88.246,87.68,87.71,8607899955.0
2005-01-11 18:05:00,87.7,88.26,87.67,88.228,10676799941.0
2005-01-11 18:10:00,88.238,88.254,87.71,87.72,7314699987.0
2005-01-11 18:15:00,87.71,88.228,87.63,88.216,6537899992.0
2005-01-11 18:20:00,88.241,88.268,87.56,88.219,9016499991.0
2005-01-11 18:25:00,88.212,88.252,88.202,88.235,8310799980.0
2005-01-11 18:30:00,88.239,88.253,88.13,88.151,8340899978.0
2005-01-11 18:35:00,88.126,88.147,88.0,88.046,5929799973.0
2005-01-11 18:40:00,88.027,88.066,87.944,88.058,5218199984.0
2005-01-11 18:45:00,88.031,88.058,87.889,87.889,3327999995.0
2005-01-11 18:50:00,87.885,87.965,87.854,87.882,6711399992.0
2005-01-11 18:55:00,87.906,87.948,87.774,87.801,4686999980.0
2005-01-11 19:00:00,87.807,87.82,87.672,87.679,2149599993.0
2005-01-11 19:05:00,87.687,87.752,87.658,87.75,5719999986.0
2005-01-11 19:10:00,87.76,87.784,87.698,87.721,1815900007.0
2005-01-11 19:15:00,87.696,87.716,87.579,87.598,3952699980.0
2005-01-11 19:20:00,87.62,87.647,87.551,87.572,4400600003.0
2005-01-11 19:25:00,87.586,87.65,87.564,87.572,5818499989.0
2005-01-11 19:30:00,87.598,87.61,87.46,87.483,4540499989.0
2005-01-11 19:35:00,87.477,87.521,87.418,87.423,3297299998.0
2005-01-11 19:40:00,87.388,87.404,87.275,87.341,4116900016.0
2005-01-11 19:45:00,87.334,87.354,87.275,87.311,3182799991.0
2005-01-11 19:50:00,87.334,87.42,87.322,87.412,2917199983.0
2005-01-11 19:55:00,87.388,87.432,87.354,87.432,3095899979.0
2005-01-11 20:00:00,87.4,87.469,87.394,87.44,2644500006.0
2005-01-11 20:05:00,87.435,87.452,87.397,87.415,2855399992.0
2005-01-11 20:10:00,87.405,87.43,87.357,87.388,5074199984.0
2005-01-11 20:15:00,87.389,87.436,87.371,87.391,4581799985.0
2005-01-11 20:20:00,87.363,87.389,87.337,87.372,3927999998.0
2005-01-11 20:25:00,87.355,87.373,87.329,87.33,6127199974.0
2005-01-11 20:30:00,87.34,87.374,87.319,87.36,6367499971.0
2005-01-11 20:35:00,87.355,87.376,87.298,87.309,4354599997.0
2005-01-11 20:40:00,87.308,87.351,87.289,87.337,5236099985.0
2005-01-11 20:45:00,87.32,87.362,87.298,87.331,4948599980.0
2005-01-11 20:50:00,87.305,87.347,87.274,87.308,4855399975.0
2005-01-11 20:55:00,87.309,87.36,87.292,87.331,7808299978.0
2005-01-11 21:00:00,87.338,87.382,87.318,87.364,4830299985.0
2005-01-11 21:05:00,87.385,87.413,87.351,87.384,2431899994.0
2005-01-11 21:10:00,87.377,87.406,87.342,87.381,3427699985.0
2005-01-11 21:15:00,87.405,87.413,87.357,87.393,4350799992.0
2005-01-11 21:20:00,87.387,87.407,87.333,87.353,6731199984.0
2005-01-11 21:25:00,87.335,87.377,87.322,87.33,3519499998.0
2005-01-11 21:30:00,87.336,87.376,87.318,87.36,2965399993.0
2005-01-11 21:35:00,87.366,87.381,87.317,87.381,1776100007.0
2005-01-11 21:40:00,87.351,87.364,87.28,87.301,3439099977.0
2005-01-11 21:45:00,87.3,87.319,87.27,87.303,3006999979.0
2005-01-11 21:50:00,87.291,87.346,87.291,87.325,1599000001.0
2005-01-11 21:55:00,87.334,87.392,87.303,87.36,1915999988.0
2005-01-11 22:00:00,87.36,87.403,87.308,87.32,3836700004.0
2005-01-11 22:05:00,87.337,87.399,87.305,87.382,1024799989.0
2005-01-11 22:10:00,87.381,87.389,87.336,87.337,1629999997.0
2005-01-11 22:15:00,87.37,87.404,87.356,87.384,1568599990.0
2005-01-11 22:20:00,87.367,87.39,87.324,87.337,1239999999.0
2005-01-11 22:25:00,87.315,87.375,87.312,87.336,2124699987.0
2005-01-11 22:30:00,87.341,87.347,87.304,87.323,2050199996.0
2005-01-11 22:35:00,87.341,87.359,87.316,87.355,1356999991.0
2005-01-11 22:40:00,87.333,87.38,87.32,87.37,1942199997.0
2005-01-11 22:45:00,87.377,87.39,87.303,87.352,2406599981.0
2005-01-11 22:50:00,87.346,87.37,87.318,87.362,1758899995.0
2005-01-11 22:55:00,87.363,87.38,87.287,87.289,1518499995.0
2005-01-11 23:00:00,87.367,87.409,87.353,87.357,884199995.0
2005-01-11 23:05:00,87.364,87.376,87.335,87.376,999700002.0
2005-01-11 23:10:00,87.39,87.39,87.328,87.374,1073599992.0
2005-01-11 23:15:00,87.365,87.389,87.318,87.348,1168899988.0
2005-01-11 23:20:00,87.335,87.367,87.32,87.336,1132599995.0
2005-01-11 23:25:00,87.35,87.369,87.275,87.299,1328499993.0
2005-01-11 23:30:00,87.297,87.342,87.263,87.282,1080799997.0
2005-01-11 23:35:00,87.29,87.322,87.25,87.322,1109000006.0
2005-01-11 23:40:00,87.286,87.328,87.267,87.311,1164600000.0
2005-01-11 23:45:00,87.288,87.318,87.268,87.275,1120399992.0
2005-01-11 23:50:00,87.271,87.31,87.27,87.31,1017699996.0
2005-01-11 23:55:00,87.293,87.299,87.236,87.252,1133100007.0
2005-01-12 00:00:00,87.244,87.28,87.229,87.258,1230900004.0
2005-01-12 00:05:00,87.278,87.278,87.221,87.222,1150399989.0
2005-01-12 00:10:00,87.252,87.365,87.231,87.352,1275599996.0
2005-01-12 00:15:00,87.33,87.391,87.319,87.375,871599997.0
2005-01-12 00:20:00,87.364,87.395,87.325,87.34,916999995.0
2005-01-12 00:25:00,87.375,87.383,87.339,87.379,1040099994.0
2005-01-12 00:30:00,87.376,87.436,87.362,87.401,1065900004.0
2005-01-12 00:35:00,87.37,87.435,87.37,87.4,1279900011.0
2005-01-12 00:40:00,87.416,87.439,87.38,87.392,1108599997.0
2005-01-12 00:45:00,87.402,87.437,87.372,87.425,1328999998.0
2005-01-12 00:50:00,87.413,87.449,87.361,87.373,1104500009.0
2005-01-12 00:55:00,87.401,87.437,87.381,87.436,994999998.0
2005-01-12 01:00:00,87.414,87.442,87.387,87.409,1038200004.0
2005-01-12 01:05:00,87.421,87.444,87.397,87.429,1035299991.0
2005-01-12 01:10:00,87.415,87.452,87.405,87.427,1325699990.0
2005-01-12 01:15:00,87.434,87.453,87.407,87.433,1077300002.0
2005-01-12 01:20:00,87.409,87.468,87.403,87.468,991799995.0
2005-01-12 01:25:00,87.463,87.479,87.395,87.432,1407599995.0
2005-01-12 01:30:00,87.455,87.455,87.378,87.409,1131899993.0
2005-01-12 01:35:00,87.381,87.46,87.375,87.445,1259999989.0
2005-01-12 01:40:00,87.444,87.464,87.406,87.436,969200002.0
2005-01-12 01:45:00,87.435,87.457,87.398,87.452,1015500000.0
2005-01-12 01:50:00,87.431,87.466,87.404,87.454,1213399995.0
2005-01-12 01:55:00,87.458,87.458,87.412,87.442,1351600004.0
2005-01-12 02:00:00,87.442,87.471,87.404,87.42,1050199992.0
2005-01-12 02:05:00,87.394,87.425,87.33,87.352,1163599998.0
2005-01-12 02:10:00,87.341,87.39,87.341,87.358,1146500002.0
2005-01-12 02:15:00,87.338,87.383,87.303,87.354,1532600003.0
2005-01-12 02:20:00,87.371,87.412,87.348,87.384,928800000.0
2005-01-12 02:25:00,87.376,87.393,87.333,87.345,1169100001.0
2005-01-12 02:30:00,87.334,87.369,87.321,87.369,1043099990.0
2005-01-12 02:35:00,87.345,87.372,87.323,87.343,1089899993.0
2005-01-12 02:40:00,87.357,87.394,87.317,87.35,1523599987.0
2005-01-12 02:45:00,87.35,87.398,87.342,87.363,1072999993.0
2005-01-12 02:50:00,87.366,87.391,87.327,87.384,817699995.0
2005-01-12 02:55:00,87.367,87.386,87.312,87.343,1359299998.0
2005-01-12 03:00:00,87.328,87.385,87.328,87.385,1133100012.0
2005-01-12 03:05:00,87.388,87.432,87.368,87.42,1040599998.0
2005-01-12 03:10:00,87.397,87.434,87.389,87.403,1161899991.0
2005-01-12 03:15:00,87.394,87.423,87.376,87.376,1278700004.0
2005-01-12 03:20:00,87.377,87.422,87.373,87.402,1182399992.0
2005-01-12 03:25:00,87.389,87.403,87.369,87.38,1176000006.0
2005-01-12 03:30:00,87.387,87.439,87.38,87.399,1280599995.0
2005-01-12 03:35:00,87.398,87.451,87.392,87.429,923999993.0
2005-01-12 03:40:00,87.438,87.448,87.384,87.439,1263700000.0
2005-01-12 03:45:00,87.44,87.457,87.409,87.457,1170199997.0
2005-01-12 03:50:00,87.44,87.466,87.425,87.45,1065100003.0
2005-01-12 03:55:00,87.448,87.479,87.432,87.462,869200001.0
2005-01-12 04:00:00,87.477,87.492,87.44,87.472,1038600003.0
2005-01-12 04:05:00,87.467,87.496,87.44,87.456,1405099994.0
2005-01-12 04:10:00,87.475,87.496,87.436,87.473,866199993.0
2005-01-12 04:15:00,87.459,87.491,87.452,87.457,1042499991.0
2005-01-12 04:20:00,87.445,87.484,87.429,87.475,1177200000.0
2005-01-12 04:25:00,87.475,87.481,87.429,87.447,1002599996.0
2005-01-12 04:30:00,87.446,87.476,87.415,87.447,1130100000.0
2005-01-12 04:35:00,87.44,87.478,87.434,87.466,1354199996.0
2005-01-12 04:40:00,87.474,87.491,87.434,87.469,1124199986.0
2005-01-12 04:45:00,87.481,87.505,87.46,87.5,1311899997.0
2005-01-12 04:50:00,87.485,87.508,87.465,87.465,987100003.0
2005-01-12 04:55:00,87.483,87.515,87.448,87.464,876799996.0
2005-01-12 05:00:00,87.461,87.481,87.417,87.437,875699995.0
2005-01-12 05:05:00,87.444,87.444,87.38,87.417,1072999989.0
2005-01-12 05:10:00,87.425,87.465,87.404,87.436,1193599995.0
2005-01-12 05:15:00,87.437,87.457,87.409,87.445,1174399992.0
2005-01-12 05:20:00,87.448,87.466,87.428,87.44,1165100002.0
2005-01-12 05:25:00,87.455,87.499,87.438,87.452,1020000000.0
2005-01-12 05:30:00,87.443,87.488,87.443,87.481,861699994.0
2005-01-12 05:35:00,87.47,87.479,87.409,87.435,962400005.0
2005-01-12 05:40:00,87.443,87.443,87.377,87.421,963400006.0
2005-01-12 05:45:00,87.406,87.438,87.339,87.405,1058800003.0
2005-01-12 05:50:00,87.439,87.463,87.404,87.435,1274399994.0
2005-01-12 05:55:00,87.41,87.484,87.41,87.466,910099999.0
2005-01-12 06:00:00,87.466,87.488,87.446,87.446,1231900000.0
2005-01-12 06:05:00,87.46,87.516,87.448,87.491,1121500006.0
2005-01-12 06:10:00,87.468,87.492,87.443,87.481,1103099995.0
2005-01-12 06:15:00,87.439,87.488,87.439,87.488,1017300001.0
2005-01-12 06:20:00,87.49,87.51,87.465,87.488,1024199999.0
2005-01-12 06:25:00,87.504,87.509,87.454,87.47,1026299992.0
2005-01-12 06:30:00,87.472,87.487,87.446,87.461,1007399997.0
2005-01-12 06:35:00,87.473,87.484,87.442,87.475,1237599995.0
2005-01-12 06:40:00,87.468,87.485,87.44,87.467,1298199991.0
2005-01-12 06:45:00,87.464,87.465,87.417,87.433,831099997.0
2005-01-12 06:50:00,87.44,87.461,87.42,87.455,973899992.0
2005-01-12 06:55:00,87.454,87.478,87.423,87.443,1430500000.0
2005-01-12 07:00:00,87.448,87.463,87.424,87.451,1086299993.0
2005-01-12 07:05:00,87.419,87.467,87.419,87.444,873700002.0
2005-01-12 07:10:00,87.434,87.487,87.43,87.476,1153199988.0
2005-01-12 07:15:00,87.453,87.477,87.426,87.446,1018999991.0
2005-01-12 07:20:00,87.45,87.472,87.426,87.464,1197999998.0
2005-01-12 07:25:00,87.455,87.476,87.427,87.47,1206300007.0
2005-01-12 07:30:00,87.467,87.479,87.413,87.455,1047099996.0
2005-01-12 07:35:00,87.481,87.484,87.423,87.46,1089700003.0
2005-01-12 07:40:00,87.461,87.49,87.439,87.455,1309300006.0
2005-01-12 07:45:00,87.446,87.474,87.421,87.421,1051300003.0
2005-01-12 07:50:00,87.456,87.47,87.42,87.439,1099199998.0
2005-01-12 07:55:00,87.458,87.48,87.44,87.455,1276999995.0
2005-01-12 08:00:00,87.466,87.479,87.414,87.464,1206399998.0
2005-01-12 08:05:00,87.452,87.481,87.431,87.456,1081499996.0
2005-01-12 08:10:00,87.448,87.484,87.429,87.458,1269399999.0
2005-01-12 08:15:00,87.457,87.49,87.442,87.47,1226800001.0
2005-01-12 08:20:00,87.465,87.513,87.452,87.469,1183800014.0
2005-01-12 08:25:00,87.483,87.5,87.446,87.446,1086099997.0
2005-01-12 08:30:00,87.474,87.513,87.465,87.484,1008000001.0
2005-01-12 08:35:00,87.492,87.524,87.473,87.509,1401599986.0
2005-01-12 08:40:00,87.512,87.532,87.484,87.505,1031099998.0
2005-01-12 08:45:00,87.536,87.537,87.483,87.524,932399999.0
2005-01-12 08:50:00,87.489,87.539,87.486,87.539,855099987.0
2005-01-12 08:55:00,87.534,87.548,87.441,87.443,1040500000.0
2005-01-12 09:00:00,87.46,87.523,87.438,87.493,1301799998.0
2005-01-12 09:05:00,87.468,87.495,87.449,87.485,1165299997.0
2005-01-12 09:10:00,87.465,87.502,87.438,87.477,1152199999.0
2005-01-12 09:15:00,87.468,87.49,87.412,87.429,1214799988.0
2005-01-12 09:20:00,87.423,87.448,87.402,87.443,1362899997.0
2005-01-12 09:25:00,87.417,87.438,87.368,87.385,1398799993.0
2005-01-12 09:30:00,87.348,87.491,87.343,87.484,1065999998.0
2005-01-12 09:35:00,87.47,87.536,87.47,87.504,1283799993.0
2005-01-12 09:40:00,87.524,87.559,87.487,87.524,1193400003.0
2005-01-12 09:45:00,87.508,87.522,87.442,87.45,1046799995.0
2005-01-12 09:50:00,87.455,87.473,87.403,87.429,1124100007.0
2005-01-12 09:55:00,87.432,87.447,87.381,87.401,1399999994.0
2005-01-12 10:00:00,87.394,87.437,87.37,87.377,968599989.0
2005-01-12 10:05:00,87.38,87.38,87.321,87.355,1147000009.0
2005-01-12 10:10:00,87.336,87.39,87.328,87.369,1028099996.0
2005-01-12 10:15:00,87.379,87.407,87.35,87.394,1125400004.0
2005-01-12 10:20:00,87.389,87.414,87.363,87.389,1316900006.0
2005-01-12 10:25:00,87.374,87.402,87.313,87.313,1185199997.0
2005-01-12 10:30:00,87.324,87.365,87.272,87.275,1179499997.0
2005-01-12 10:35:00,87.295,87.343,87.261,87.29,1185099994.0
2005-01-12 10:40:00,87.31,87.359,87.303,87.34,1032599996.0
2005-01-12 10:45:00,87.34,87.41,87.32,87.371,1313899995.0
2005-01-12 10:50:00,87.386,87.414,87.289,87.34,1029299995.0
2005-01-12 10:55:00,87.319,87.36,87.272,87.297,887500000.0
2005-01-12 11:00:00,87.296,87.326,87.262,87.316,1235199998.0
2005-01-12 11:05:00,87.305,87.369,87.271,87.362,1226899994.0
2005-01-12 11:10:00,87.313,87.384,87.303,87.375,1140099994.0
2005-01-12 11:15:00,87.401,87.454,87.376,87.421,1090099994.0
2005-01-12 11:20:00,87.452,87.491,87.426,87.44,1037399998.0
2005-01-12 11:25:00,87.456,87.487,87.408,87.448,1122199998.0
2005-01-12 11:30:00,87.467,87.477,87.411,87.445,1155499993.0
2005-01-12 11:35:00,87.455,87.455,87.401,87.415,1061100008.0
2005-01-12 11:40:00,87.434,87.462,87.379,87.416,1436700000.0
2005-01-12 11:45:00,87.411,87.438,87.323,87.328,1402599991.0
2005-01-12 11:50:00,87.33,87.386,87.324,87.335,1284000001.0
2005-01-12 11:55:00,87.346,87.384,87.328,87.381,1020200005.0
2005-01-12 12:00:00,87.39,87.407,87.32,87.393,1154599993.0
2005-01-12 12:05:00,87.372,87.416,87.345,87.401,1145000001.0
2005-01-12 12:10:00,87.402,87.476,87.383,87.459,1238599997.0
2005-01-12 12:15:00,87.454,87.471,87.385,87.426,983400001.0
2005-01-12 12:20:00,87.418,87.435,87.348,87.375,961399998.0
2005-01-12 12:25:00,87.382,87.43,87.35,87.415,1289600005.0
2005-01-12 12:30:00,87.395,87.444,87.395,87.416,975499998.0
2005-01-12 12:35:00,87.398,87.481,87.391,87.464,1086899996.0
2005-01-12 12:40:00,87.466,87.483,87.404,87.426,1013499993.0
2005-01-12 12:45:00,87.396,87.444,87.383,87.412,1262299989.0
2005-01-12 12:50:00,87.426,87.446,87.361,87.418,798999997.0
2005-01-12 12:55:00,87.42,87.452,87.374,87.374,1235499998.0
2005-01-12 13:00:00,87.385,87.406,87.336,87.339,1211300000.0
2005-01-12 13:05:00,87.345,87.375,87.314,87.328,1103700007.0
2005-01-12 13:10:00,87.346,87.366,87.311,87.334,1074599998.0
2005-01-12 13:15:00,87.315,87.344,87.271,87.291,928699995.0
2005-01-12 13:20:00,87.306,87.36,87.263,87.272,1325499996.0
2005-01-12 13:25:00,87.274,87.28,87.126,87.169,1234099998.0
2005-01-12 13:30:00,87.206,87.273,87.188,87.227,1198999989.0
2005-01-12 13:35:00,87.189,87.221,87.142,87.165,1238799991.0
2005-01-12 13:40:00,87.162,87.199,87.14,87.188,1092499990.0
2005-01-12 13:45:00,87.206,87.277,87.199,87.24,1415100007.0
2005-01-12 13:50:00,87.26,87.373,87.247,87.357,1344599994.0
2005-01-12 13:55:00,87.375,87.394,87.329,87.363,1190799994.0
2005-01-12 14:00:00,87.367,87.452,87.354,87.384,1094399995.0
2005-01-12 14:05:00,87.401,87.462,87.4,87.434,1060499995.0
2005-01-12 14:10:00,87.46,87.471,87.372,87.399,1413599997.0
2005-01-12 14:15:00,87.378,87.428,87.321,87.321,1615000003.0
2005-01-12 14:20:00,87.358,87.381,87.31,87.336,1162199992.0
2005-01-12 14:25:00,87.326,87.389,87.302,87.371,1398499994.0
2005-01-12 14:30:00,87.371,87.448,87.338,87.415,1246499982.0
2005-01-12 14:35:00,87.442,87.505,87.409,87.455,1114500003.0
2005-01-12 14:40:00,87.438,87.454,87.364,87.4,978899994.0
2005-01-12 14:45:00,87.356,87.453,87.356,87.452,1014399995.0
2005-01-12 14:50:00,87.45,87.523,87.437,87.506,1307999994.0
2005-01-12 14:55:00,87.525,87.545,87.456,87.492,1348599994.0
2005-01-12 15:00:00,87.503,87.508,87.433,87.454,1010399997.0
2005-01-12 15:05:00,87.442,87.515,87.432,87.482,803399998.0
2005-01-12 15:10:00,87.48,87.507,87.405,87.408,1234199999.0
2005-01-12 15:15:00,87.405,87.517,87.377,87.395,1315400001.0
2005-01-12 15:20:00,87.41,87.452,87.355,87.41,1309499997.0
2005-01-12 15:25:00,87.385,87.463,87.371,87.392,1296100002.0
2005-01-12 15:30:00,87.465,87.507,87.355,87.441,1046799993.0
2005-01-12 15:35:00,87.462,87.515,87.391,87.477,1330000001.0
2005-01-12 15:40:00,87.503,87.503,87.419,87.474,1447700002.0
2005-01-12 15:45:00,87.464,87.548,87.456,87.515,1003100008.0
2005-01-12 15:50:00,87.505,87.528,87.401,87.401,1560199991.0
2005-01-12 15:55:00,87.411,87.429,87.308,87.333,1202799992.0
2005-01-12 16:00:00,87.354,87.399,87.326,87.342,1163399998.0
2005-01-12 16:05:00,87.344,87.531,87.344,87.506,1229400002.0
2005-01-12 16:10:00,87.505,87.536,87.462,87.519,1095500006.0
2005-01-12 16:15:00,87.516,87.632,87.508,87.598,1329499990.0
2005-01-12 16:20:00,87.599,87.638,87.583,87.602,1256199999.0
2005-01-12 16:25:00,87.604,87.629,87.544,87.567,1348800005.0
2005-01-12 16:30:00,87.577,87.586,87.535,87.557,1418200000.0
2005-01-12 16:35:00,87.549,87.585,87.546,87.562,1252299994.0
2005-01-12 16:40:00,87.584,87.608,87.534,87.554,1014300002.0
2005-01-12 16:45:00,87.577,87.632,87.569,87.588,1173800004.0
2005-01-12 16:50:00,87.596,87.695,87.596,87.68,1208400000.0
2005-01-12 16:55:00,87.671,87.713,87.64,87.669,1016000002.0
2005-01-12 17:00:00,87.713,87.753,87.677,87.72,1268199999.0
2005-01-12 17:05:00,87.736,87.818,87.729,87.809,1250299998.0
2005-01-12 17:10:00,87.766,87.866,87.763,87.852,1298399988.0
2005-01-12 17:15:00,87.846,87.87,87.775,87.792,1126500000.0
2005-01-12 17:20:00,87.787,87.869,87.777,87.85,1324800003.0
2005-01-12 17:25:00,87.861,87.912,87.845,87.912,994099999.0
2005-01-12 17:30:00,87.867,87.987,87.867,87.922,1447699994.0
2005-01-12 17:35:00,87.927,87.943,87.889,87.917,1098900001.0
2005-01-12 17:40:00,87.938,88.053,87.922,88.006,1057799996.0
2005-01-12 17:45:00,87.989,88.004,87.909,87.928,1302799995.0
2005-01-12 17:50:00,87.924,87.937,87.885,87.927,1160799989.0
2005-01-12 17:55:00,87.912,88.001,87.902,87.991,1045899994.0
2005-01-12 18:00:00,87.997,88.034,87.7,87.78,8376299992.0
2005-01-12 18:05:00,87.77,88.029,87.76,88.01,10467999985.0
2005-01-12 18:10:00,88.017,88.053,87.81,87.83,6996799964.0
2005-01-12 18:15:00,87.84,88.046,87.81,88.004,6436199991.0
2005-01-12 18:20:00,88.012,88.043,87.79,87.83,9098799971.0
2005-01-12 18:25:00,87.81,87.981,87.81,87.913,8398099979.0
2005-01-12 18:30:00,87.895,87.921,87.77,87.866,8308499961.0
2005-01-12 18:35:00,87.865,87.895,87.834,87.84,5902199970.0
2005-01-12 18:40:00,87.857,87.875,87.764,87.771,4703199992.0
2005-01-12 18:45:00,87.777,87.805,87.754,87.762,2997799992.0
2005-01-12 18:50:00,87.778,87.827,87.734,87.762,6118099977.0
2005-01-12 18:55:00,87.764,87.818,87.734,87.77,4891299977.0
2005-01-12 19:00:00,87.77,87.794,87.678,87.784,2029799990.0
2005-01-12 19:05:00,87.79,87.795,87.74,87.778,5047799984.0
2005-01-12 19:10:00,87.785,87.834,87.763,87.819,2078999995.0
2005-01-12 19:15:00,87.845,87.876,87.796,87.808,4160999974.0
2005-01-12 19:20:00,87.825,87.85,87.754,87.832,4148799987.0
2005-01-12 19:25:00,87.827,87.841,87.756,87.785,6158099966.0
2005-01-12 19:30:00,87.798,87.818,87.755,87.757,4672999984.0
2005-01-12 19:35:00,87.768,87.792,87.729,87.769,3273899999.0
2005-01-12 19:40:00,87.752,87.809,87.752,87.805,3935099986.0
2005-01-12 19:45:00,87.786,87.79,87.727,87.755,3139899994.0
2005-01-12 19:50:00,87.759,87.787,87.725,87.77,2679099991.0
2005-01-12 19:55:00,87.778,87.778,87.709,87.743,3161299990.0
2005-01-12 20:00:00,87.73,87.765,87.691,87.765,2688099995.0
2005-01-12 20:05:00,87.755,87.767,87.701,87.736,2798099993.0
2005-01-12 20:10:00,87.721,87.745,87.668,87.69,5311700000.0
2005-01-12 20:15:00,87.7,87.746,87.679,87.719,4135499993.0
2005-01-12 20:20:00,87.714,87.772,87.704,87.751,4716900001.0
2005-01-12 20:25:00,87.771,87.783,87.737,87.75,6388800003.0
2005-01-12 20:30:00,87.788,87.797,87.708,87.758,5442799984.0
2005-01-12 20:35:00,87.766,87.787,87.734,87.759,4307699986.0
2005-01-12 20:40:00,87.758,87.811,87.74,87.783,5819099998.0
2005-01-12 20:45:00,87.804,87.836,87.765,87.79,4753199986.0
2005-01-12 20:50:00,87.772,87.809,87.749,87.785,4183199988.0
2005-01-12 20:55:00,87.785,87.804,87.65,87.68,5058399985.0
2005-01-12 21:00:00,87.67,87.824,87.66,87.807,2880199999.0
2005-01-12 21:05:00,87.801,87.81,87.75,87.793,2452299990.0
2005-01-12 21:10:00,87.796,87.816,87.766,87.803,3575199993.0
2005-01-12 21:15:00,87.779,87.819,87.759,87.803,4887599975.0
2005-01-12 21:20:00,87.789,87.8,87.743,87.769,6751399994.0
2005-01-12 21:25:00,87.762,87.767,87.735,87.746,3187299989.0
2005-01-12 21:30:00,87.758,87.779,87.717,87.75,2699099967.0
2005-01-12 21:35:00,87.75,87.79,87.727,87.79,1693400013.0
2005-01-12 21:40:00,87.777,87.8,87.755,87.788,3954299982.0
2005-01-12 21:45:00,87.759,87.788,87.727,87.736,3017199982.0
2005-01-12 21:50:00,87.731,87.756,87.715,87.73,1839499990.0
2005-01-12 21:55:00,87.731,87.751,87.654,87.689,1956799999.0
2005-01-12 22:00:00,87.66,87.743,87.65,87.732,3625399991.0
2005-01-12 22:05:00,87.719,87.76,87.688,87.744,1138100000.0
2005-01-12 22:10:00,87.754,87.777,87.713,87.746,1827299997.0
2005-01-12 22:15:00,87.735,87.775,87.668,87.668,1582899995.0
2005-01-12 22:20:00,87.673,87.724,87.672,87.68,1265499996.0
2005-01-12 22:25:00,87.687,87.704,87.646,87.669,1788599997.0
2005-01-12 22:30:00,87.657,87.703,87.655,87.666,1745700003.0
2005-01-12 22:35:00,87.683,87.708,87.664,87.705,1633799997.0
2005-01-12 22:40:00,87.679,87.717,87.646,87.646,2010400000.0
2005-01-12 22:45:00,87.672,87.71,87.636,87.703,2231399989.0
2005-01-12 22:50:00,87.69,87.709,87.634,87.676,1681300003.0
2005-01-12 22:55:00,87.691,87.704,87.621,87.665,1461399992.0
2005-01-12 23:00:00,87.708,87.708,87.658,87.662,832599997.0
2005-01-12 23:05:00,87.678,87.73,87.662,87.69,1079400002.0
2005-01-12 23:10:00,87.705,87.727,87.687,87.713,1133099994.0
2005-01-12 23:15:00,87.706,87.732,87.686,87.712,1712800013.0
2005-01-12 23:20:00,87.712,87.735,87.688,87.7,1026899994.0
2005-01-12 23:25:00,87.708,87.728,87.662,87.679,1358999994.0
2005-01-12 23:30:00,87.695,87.728,87.646,87.679,1292100000.0
2005-01-12 23:35:00,87.679,87.736,87.644,87.706,1130800002.0
2005-01-12 23:40:00,87.693,87.726,87.646,87.685,1318299999.0
2005-01-12 23:45:00,87.653,87.681,87.621,87.651,1132199993.0
2005-01-12 23:50:00,87.618,87.668,87.604,87.65,1122999999.0
2005-01-12 23:55:00,87.619,87.656,87.611,87.629,1191499993.0
2005-01-13 00:00:00,87.649,87.667,87.594,87.65,971399987.0
2005-01-13 00:05:00,87.661,87.684,87.631,87.637,1352499993.0
2005-01-13 00:10:00,87.653,87.685,87.604,87.614,1000799999.0
2005-01-13 00:15:00,87.613,87.635,87.536,87.573,1289699989.0
2005-01-13 00:20:00,87.565,87.579,87.515,87.522,984299996.0
2005-01-13 00:25:00,87.528,87.568,87.501,87.568,1099800002.0
2005-01-13 00:30:00,87.549,87.587,87.53,87.557,863100006.0
2005-01-13 00:35:00,87.578,87.602,87.547,87.576,1064199993.0
2005-01-13 00:40:00,87.561,87.583,87.516,87.55,1118400005.0
2005-01-13 00:45:00,87.537,87.575,87.525,87.565,1081199995.0
2005-01-13 00:50:00,87.557,87.619,87.552,87.594,1209199992.0
2005-01-13 00:55:00,87.596,87.624,87.566,87.6,1129099994.0
2005-01-13 01:00:00,87.596,87.655,87.596,87.635,1212099994.0
2005-01-13 01:05:00,87.644,87.676,87.627,87.629,1198600000.0
2005-01-13 01:10:00,87.655,87.673,87.631,87.649,1323700004.0
2005-01-13 01:15:00,87.689,87.719,87.664,87.676,1028799999.0
2005-01-13 01:20:00,87.688,87.751,87.672,87.708,983699994.0
2005-01-13 01:25:00,87.716,87.738,87.658,87.69,1111999986.0
2005-01-13 01:30:00,87.691,87.743,87.678,87.717,1233899991.0
2005-01-13 01:35:00,87.7,87.732,87.675,87.7,1163599996.0
2005-01-13 01:40:00,87.675,87.711,87.665,87.676,1236799994.0
2005-01-13 01:45:00,87.679,87.706,87.645,87.692,1489699998.0
2005-01-13 01:50:00,87.699,87.734,87.677,87.714,1496099996.0
2005-01-13 01:55:00,87.721,87.737,87.677,87.722,1395999994.0
2005-01-13 02:00:00,87.725,87.793,87.667,87.695,1370800001.0
2005-01-13 02:05:00,87.693,87.707,87.624,87.663,1384100000.0
2005-01-13 02:10:00,87.653,87.695,87.643,87.649,1285399993.0
2005-01-13 02:15:00,87.678,87.718,87.658,87.697,1356399997.0
2005-01-13 02:20:00,87.718,87.761,87.7,87.741,1080299988.0
2005-01-13 02:25:00,87.752,87.8,87.738,87.788,1139200002.0
2005-01-13 02:30:00,87.773,87.809,87.758,87.803,1098099998.0
2005-01-13 02:35:00,87.781,87.814,87.724,87.75,961299999.0
2005-01-13 02:40:00,87.755,87.803,87.74,87.775,1143599999.0
2005-01-13 02:45:00,87.775,87.819,87.761,87.787,1032200002.0
2005-01-13 02:50:00,87.799,87.812,87.76,87.782,996600005.0
2005-01-13 02:55:00,87.781,87.806,87.764,87.784,1143499988.0
2005-01-13 03:00:00,87.791,87.815,87.765,87.792,1178199995.0
2005-01-13 03:05:00,87.786,87.821,87.769,87.806,1230799989.0
2005-01-13 03:10:00,87.774,87.802,87.746,87.758,1330199989.0
2005-01-13 03:15:00,87.758,87.786,87.737,87.778,854099988.0
2005-01-13 03:20:00,87.759,87.789,87.709,87.717,1147999995.0
2005-01-13 03:25:00,87.731,87.748,87.707,87.729,1310700009.0
2005-01-13 03:30:00,87.754,87.767,87.717,87.74,1321699998.0
2005-01-13 03:35:00,87.713,87.76,87.713,87.746,1082500001.0
2005-01-13 03:40:00,87.735,87.767,87.711,87.767,1007699994.0
2005-01-13 03:45:00,87.755,87.763,87.703,87.737,845899994.0
2005-01-13 03:50:00,87.739,87.762,87.713,87.744,1026399993.0
2005-01-13 03:55:00,87.767,87.805,87.757,87.79,1026400002.0
2005-01-13 04:00:00,87.757,87.808,87.749,87.774,742599993.0
2005-01-13 04:05:00,87.776,87.796,87.742,87.752,1041500003.0
2005-01-13 04:10:00,87.775,87.803,87.726,87.73,940700002.0
2005-01-13 04:15:00,87.725,87.75,87.714,87.734,1088999992.0
2005-01-13 04:20:00,87.698,87.75,87.698,87.742,895300002.0
2005-01-13 04:25:00,87.73,87.782,87.709,87.762,933200001.0
2005-01-13 04:30:00,87.771,87.778,87.74,87.75,852100008.0
2005-01-13 04:35:00,87.751,87.795,87.75,87.756,1386799996.0
2005-01-13 04:40:00,87.805,87.805,87.755,87.774,1026499997.0
2005-01-13 04:45:00,87.802,87.802,87.758,87.785,1067899994.0
2005-01-13 04:50:00,87.798,87.806,87.762,87.77,895799994.0
2005-01-13 04:55:00,87.773,87.813,87.751,87.771,1112100002.0
2005-01-13 05:00:00,87.783,87.82,87.765,87.784,739600001.0
2005-01-13 05:05:00,87.789,87.822,87.773,87.789,906399996.0
2005-01-13 05:10:00,87.79,87.816,87.765,87.797,988499992.0
2005-01-13 05:15:00,87.798,87.82,87.761,87.794,1067200001.0
2005-01-13 05:20:00,87.807,87.81,87.741,87.789,836799995.0
2005-01-13 05:25:00,87.784,87.812,87.746,87.769,1029900002.0
2005-01-13 05:30:00,87.753,87.792,87.733,87.759,1172300004.0
2005-01-13 05:35:00,87.759,87.802,87.747,87.768,1302599999.0
2005-01-13 05:40:00,87.772,87.808,87.749,87.793,874300005.0
2005-01-13 05:45:00,87.784,87.813,87.746,87.781,1208100004.0
2005-01-13 05:50:00,87.787,87.825,87.759,87.812,1200800002.0
2005-01-13 05:55:00,87.772,87.842,87.772,87.825,843599993.0
2005-01-13 06:00:00,87.804,87.83,87.768,87.777,1115200002.0
2005-01-13 06:05:00,87.771,87.809,87.757,87.799,1199999993.0
2005-01-13 06:10:00,87.782,87.804,87.747,87.764,1006199999.0
2005-01-13 06:15:00,87.765,87.795,87.748,87.777,725099996.0
2005-01-13 06:20:00,87.767,87.795,87.756,87.767,944099995.0
2005-01-13 06:25:00,87.749,87.802,87.742,87.759,1270199995.0
2005-01-13 06:30:00,87.764,87.783,87.731,87.748,1035000006.0
2005-01-13 06:35:00,87.758,87.782,87.731,87.743,1395099988.0
2005-01-13 06:40:00,87.744,87.776,87.714,87.72,1051499994.0
2005-01-13 06:45:00,87.744,87.765,87.697,87.71,1030099999.0
2005-01-13 06:50:00,87.737,87.737,87.689,87.715,1209499998.0
2005-01-13 06:55:00,87.717,87.735,87.687,87.697,1002899994.0
2005-01-13 07:00:00,87.695,87.725,87.674,87.699,775299998.0
2005-01-13 07:05:00,87.7,87.723,87.678,87.705,1285299993.0
2005-01-13 07:10:00,87.715,87.723,87.68,87.7,1127200000.0
2005-01-13 07:15:00,87.697,87.716,87.652,87.652,1096299993.0
2005-01-13 07:20:00,87.662,87.675,87.639,87.648,1260199988.0
2005-01-13 07:25:00,87.633,87.672,87.624,87.654,1099799994.0
2005-01-13 07:30:00,87.654,87.683,87.63,87.662,1092899996.0
2005-01-13 07:35:00,87.668,87.684,87.63,87.682,1141700002.0
2005-01-13 07:40:00,87.658,87.669,87.602,87.631,1015299992.0
2005-01-13 07:45:00,87.634,87.634,87.566,87.605,1407900001.0
2005-01-13 07:50:00,87.575,87.619,87.564,87.591,1191399996.0
2005-01-13 07:55:00,87.613,87.613,87.569,87.6,1324900004.0
2005-01-13 08:00:00,87.59,87.616,87.572,87.59,1356299997.0
2005-01-13 08:05:00,87.59,87.614,87.555,87.602,1126399997.0
2005-01-13 08:10:00,87.583,87.587,87.511,87.531,1328599987.0
2005-01-13 08:15:00,87.547,87.566,87.503,87.532,1190900001.0
2005-01-13 08:20:00,87.544,87.55,87.513,87.519,1023999993.0
2005-01-13 08:25:00,87.52,87.571,87.501,87.541,1237799999.0
2005-01-13 08:30:00,87.524,87.573,87.509,87.545,998299997.0
2005-01-13 08:35:00,87.562,87.582,87.518,87.557,1208699993.0
2005-01-13 08:40:00,87.562,87.562,87.5,87.507,989100007.0
2005-01-13 08:45:00,87.538,87.619,87.525,87.598,1144799996.0
2005-01-13 08:50:00,87.584,87.612,87.548,87.584,1364299987.0
2005-01-13 08:55:00,87.563,87.628,87.563,87.626,1169300002.0
2005-01-13 09:00:00,87.626,87.638,87.527,87.541,1125499996.0
2005-01-13 09:05:00,87.56,87.608,87.527,87.593,1194099996.0
2005-01-13 09:10:00,87.572,87.616,87.563,87.586,1122799997.0
2005-01-13 09:15:00,87.598,87.649,87.595,87.641,1115700002.0
2005-01-13 09:20:00,87.597,87.62,87.56,87.587,1069199996.0
2005-01-13 09:25:00,87.568,87.641,87.548,87.617,1416299994.0
2005-01-13 09:30:00,87.606,87.651,87.581,87.629,1169399999.0
2005-01-13 09:35:00,87.623,87.666,87.623,87.661,1382100002.0
2005-01-13 09:40:00,87.645,87.661,87.598,87.639,1331599998.0
2005-01-13 09:45:00,87.618,87.69,87.606,87.672,999199997.0
2005-01-13 09:50:00,87.659,87.688,87.631,87.638,1265500003.0
2005-01-13 09:55:00,87.612,87.662,87.606,87.628,1266999994.0
2005-01-13 10:00:00,87.632,87.664,87.524,87.562,1369999997.0
2005-01-13 10:05:00,87.513,87.574,87.509,87.56,939499991.0
2005-01-13 10:10:00,87.545,87.592,87.52,87.534,1078599995.0
2005-01-13 10:15:00,87.537,87.555,87.51,87.532,1396700001.0
2005-01-13 10:20:00,87.554,87.564,87.519,87.555,1447600001.0
2005-01-13 10:25:00,87.543,87.56,87.491,87.5,882499999.0
2005-01-13 10:30:00,87.487,87.487,87.384,87.403,893099999.0
2005-01-13 10:35:00,87.425,87.472,87.425,87.47,1069900001.0
2005-01-13 10:40:00,87.464,87.51,87.441,87.459,1151099991.0
2005-01-13 10:45:00,87.488,87.52,87.462,87.52,1138499992.0
2005-01-13 10:50:00,87.525,87.534,87.372,87.407,1090799997.0
2005-01-13 10:55:00,87.412,87.496,87.396,87.463,1278599994.0
2005-01-13 11:00:00,87.48,87.5,87.423,87.425,1310799994.0
2005-01-13 11:05:00,87.442,87.465,87.406,87.423,1544699999.0
2005-01-13 11:10:00,87.4,87.443,87.393,87.441,1268700002.0
2005-01-13 11:15:00,87.432,87.469,87.415,87.448,1301899989.0
2005-01-13 11:20:00,87.445,87.469,87.422,87.466,904699995.0
2005-01-13 11:25:00,87.46,87.479,87.387,87.414,1283200005.0
2005-01-13 11:30:00,87.4,87.455,87.391,87.428,1621700001.0
2005-01-13 11:35:00,87.434,87.452,87.4,87.433,1124099993.0
2005-01-13 11:40:00,87.429,87.473,87.421,87.462,1289599997.0
2005-01-13 11:45:00,87.441,87.515,87.441,87.485,1262999997.0
2005-01-13 11:50:00,87.47,87.521,87.454,87.502,1208999996.0
2005-01-13 11:55:00,87.503,87.555,87.498,87.553,1202899997.0
2005-01-13 12:00:00,87.545,87.556,87.495,87.527,986499995.0
2005-01-13 12:05:00,87.51,87.611,87.51,87.584,1136899999.0
2005-01-13 12:10:00,87.598,87.599,87.512,87.528,1476399999.0
2005-01-13 12:15:00,87.548,87.62,87.512,87.615,944899996.0
2005-01-13 12:20:00,87.597,87.625,87.561,87.6,1325200001.0
2005-01-13 12:25:00,87.566,87.631,87.564,87.606,1199699992.0
2005-01-13 12:30:00,87.586,87.634,87.586,87.609,1255300000.0
2005-01-13 12:35:00,87.608,87.666,87.572,87.656,1010499992.0
2005-01-13 12:40:00,87.637,87.662,87.594,87.638,973199998.0
2005-01-13 12:45:00,87.628,87.773,87.627,87.763,1365400003.0
2005-01-13 12:50:00,87.751,87.765,87.665,87.695,1192299993.0
2005-01-13 12:55:00,87.668,87.72,87.652,87.673,1018999998.0
2005-01-13 13:00:00,87.717,87.745,87.676,87.705,1357499994.0
2005-01-13 13:05:00,87.706,87.732,87.683,87.687,1343700002.0
2005-01-13 13:10:00,87.699,87.763,87.687,87.732,1216500009.0
2005-01-13 13:15:00,87.733,87.733,87.614,87.645,1340599991.0
2005-01-13 13:20:00,87.649,87.688,87.614,87.668,1197000003.0
2005-01-13 13:25:00,87.663,87.732,87.659,87.725,1155900003.0
2005-01-13 13:30:00,87.724,87.727,87.678,87.699,1102700004.0
2005-01-13 13:35:00,87.692,87.754,87.689,87.729,1184099996.0
2005-01-13 13:40:00,87.732,87.75,87.699,87.75,1298699995.0
2005-01-13 13:45:00,87.725,87.756,87.692,87.733,1283400000.0
2005-01-13 13:50:00,87.716,87.748,87.692,87.729,1254999998.0
2005-01-13 13:55:00,87.72,87.723,87.641,87.692,1250199996.0
2005-01-13 14:00:00,87.665,87.75,87.637,87.722,1396900001.0
2005-01-13 14:05:00,87.741,87.781,87.733,87.734,1080799996.0
2005-01-13 14:10:00,87.718,87.776,87.709,87.74,934999999.0
2005-01-13 14:15:00,87.729,87.829,87.721,87.789,1102899996.0
2005-01-13 14:20:00,87.821,87.909,87.788,87.89,1205999993.0
2005-01-13 14:25:00,87.91,87.944,87.875,87.929,1133899994.0
2005-01-13 14:30:00,87.911,87.958,87.881,87.904,1243100003.0
2005-01-13 14:35:00,87.897,87.918,87.83,87.888,1111599999.0
2005-01-13 14:40:00,87.891,87.901,87.838,87.867,948800001.0
2005-01-13 14:45:00,87.821,87.865,87.767,87.827,1269800002.0
2005-01-13 14:50:00,87.832,87.832,87.769,87.801,1432899999.0
2005-01-13 14:55:00,87.795,87.8,87.698,87.732,1470399986.0
2005-01-13 15:00:00,87.72,87.744,87.68,87.727,1253699998.0
2005-01-13 15:05:00,87.71,87.723,87.631,87.632,1070900001.0
2005-01-13 15:10:00,87.632,87.662,87.596,87.645,1288399995.0
2005-01-13 15:15:00,87.633,87.682,87.535,87.549,1639300000.0
2005-01-13 15:20:00,87.511,87.626,87.495,87.549,1323499990.0
2005-01-13 15:25:00,87.535,87.618,87.509,87.556,1065199997.0
2005-01-13 15:30:00,87.552,87.62,87.52,87.6,1349999994.0
2005-01-13 15:35:00,87.6,87.608,87.515,87.59,876999997.0
2005-01-13 15:40:00,87.615,87.615,87.505,87.555,1077199997.0
2005-01-13 15:45:00,87.538,87.614,87.536,87.568,1359799994.0
2005-01-13 15:50:00,87.581,87.597,87.447,87.474,1108800007.0
2005-01-13 15:55:00,87.48,87.538,87.462,87.518,1365800010.0
2005-01-13 16:00:00,87.523,87.546,87.491,87.499,936799993.0
2005-01-13 16:05:00,87.506,87.529,87.373,87.382,907500004.0
2005-01-13 16:10:00,87.396,87.413,87.318,87.355,1243999993.0
2005-01-13 16:15:00,87.347,87.359,87.273,87.359,1039499995.0
2005-01-13 16:20:00,87.355,87.39,87.28,87.303,1263300004.0
2005-01-13 16:25:00,87.309,87.339,87.242,87.264,1128300000.0
2005-01-13 16:30:00,87.264,87.307,87.263,87.287,1086099998.0
2005-01-13 16:35:00,87.301,87.326,87.262,87.298,1347599993.0
2005-01-13 16:40:00,87.296,87.316,87.248,87.303,1166999996.0
2005-01-13 16:45:00,87.305,87.347,87.29,87.327,1034499998.0
2005-01-13 16:50:00,87.325,87.351,87.275,87.344,1127299992.0
2005-01-13 16:55:00,87.334,87.427,87.334,87.417,1009299990.0
2005-01-13 17:00:00,87.412,87.415,87.293,87.299,923399993.0
2005-01-13 17:05:00,87.341,87.366,87.295,87.357,1177900001.0
2005-01-13 17:10:00,87.341,87.358,87.308,87.345,1237899999.0
2005-01-13 17:15:00,87.334,87.433,87.32,87.403,1130999995.0
2005-01-13 17:20:00,87.4,87.425,87.367,87.402,1190200003.0
2005-01-13 17:25:00,87.41,87.413,87.345,87.369,1262799995.0
2005-01-13 17:30:00,87.349,87.38,87.305,87.362,1332299999.0
2005-01-13 17:35:00,87.364,87.455,87.358,87.405,1166399998.0
2005-01-13 17:40:00,87.408,87.459,87.396,87.427,1223699996.0
2005-01-13 17:45:00,87.426,87.471,87.412,87.438,1069999994.0
2005-01-13 17:50:00,87.414,87.43,87.335,87.353,944599996.0
2005-01-13 17:55:00,87.331,87.377,87.295,87.304,875700003.0
2005-01-13 18:00:00,87.317,87.49,87.313,87.44,8124099967.0
2005-01-13 18:05:00,87.44,87.47,87.267,87.3,8359399966.0
2005-01-13 18:10:00,87.292,87.43,87.279,87.43,7008599961.0
2005-01-13 18:15:00,87.43,87.45,87.293,87.314,6287599966.0
2005-01-13 18:20:00,87.323,87.45,87.279,87.44,9048699983.0
2005-01-13 18:25:00,87.29,87.45,87.275,87.326,7642899998.0
2005-01-13 18:30:00,87.35,87.51,87.322,87.49,7488599971.0
2005-01-13 18:35:00,87.26,87.365,87.241,87.338,5115299980.0
2005-01-13 18:40:00,87.336,87.388,87.307,87.349,5066299984.0
2005-01-13 18:45:00,87.359,87.405,87.299,87.331,2796799985.0
2005-01-13 18:50:00,87.353,87.474,87.329,87.407,6619999997.0
2005-01-13 18:55:00,87.436,87.444,87.373,87.39,4757600001.0
2005-01-13 19:00:00,87.392,87.486,87.392,87.426,1740999999.0
2005-01-13 19:05:00,87.439,87.46,87.379,87.41,5268999974.0
2005-01-13 19:10:00,87.424,87.468,87.403,87.44,1808899996.0
2005-01-13 19:15:00,87.423,87.472,87.411,87.447,3984999973.0
2005-01-13 19:20:00,87.437,87.464,87.412,87.443,4130099980.0
2005-01-13 19:25:00,87.452,87.479,87.409,87.441,5534799983.0
2005-01-13 19:30:00,87.457,87.516,87.44,87.482,4466799997.0
2005-01-13 19:35:00,87.496,87.496,87.425,87.427,3150199978.0
2005-01-13 19:40:00,87.423,87.461,87.405,87.423,4456699995.0
2005-01-13 19:45:00,87.423,87.517,87.422,87.495,3196399985.0
2005-01-13 19:50:00,87.499,87.502,87.39,87.395,2786499993.0
2005-01-13 19:55:00,87.38,87.469,87.354,87.469,3124599992.0
2005-01-13 20:00:00,87.478,87.488,87.433,87.441,2884399986.0
2005-01-13 20:05:00,87.446,87.457,87.397,87.425,2811900000.0
2005-01-13 20:10:00,87.423,87.443,87.391,87.42,4929999993.0
2005-01-13 20:15:00,87.412,87.479,87.396,87.457,4455299980.0
2005-01-13 20:20:00,87.481,87.491,87.421,87.475,4404699989.0
2005-01-13 20:25:00,87.466,87.505,87.41,87.41,5556099988.0
2005-01-13 20:30:00,87.4,87.466,87.4,87.418,6301299987.0
2005-01-13 20:35:00,87.424,87.45,87.399,87.417,4068999983.0
2005-01-13 20:40:00,87.443,87.471,87.41,87.447,5399100000.0
2005-01-13 20:45:00,87.472,87.502,87.445,87.457,4892400002.0
2005-01-13 20:50:00,87.489,87.517,87.45,87.492,4098799993.0
2005-01-13 20:55:00,87.486,87.534,87.25,87.26,5040199988.0
2005-01-13 21:00:00,87.28,87.522,87.26,87.503,2960900007.0
2005-01-13 21:05:00,87.475,87.516,87.457,87.495,2251099990.0
2005-01-13 21:10:00,87.497,87.514,87.435,87.46,3388899973.0
2005-01-13 21:15:00,87.441,87.465,87.403,87.45,4783099999.0
2005-01-13 21:20:00,87.452,87.483,87.404,87.475,6648300002.0
2005-01-13 21:25:00,87.459,87.48,87.406,87.412,3381499987.0
2005-01-13 21:30:00,87.418,87.454,87.37,87.42,2963899986.0
2005-01-13 21:35:00,87.423,87.431,87.368,87.427,1586699995.0
2005-01-13 21:40:00,87.398,87.449,87.394,87.424,3796600000.0
2005-01-13 21:45:00,87.407,87.438,87.367,87.375,3120899997.0
2005-01-13 21:50:00,87.379,87.414,87.333,87.376,1504800007.0
2005-01-13 21:55:00,87.38,87.401,87.23,87.278,2132599999.0
2005-01-13 22:00:00,87.277,87.35,87.277,87.323,3662899999.0
2005-01-13 22:05:00,87.321,87.35,87.305,87.305,1384199984.0
2005-01-13 22:10:00,87.323,87.342,87.263,87.295,1507899989.0
2005-01-13 22:15:00,87.34,87.345,87.291,87.322,1497699994.0
2005-01-13 22:20:00,87.323,87.344,87.305,87.306,1052099999.0
2005-01-13 22:25:00,87.316,87.357,87.299,87.312,1706699989.0
2005-01-13 22:30:00,87.328,87.372,87.311,87.333,2051799986.0
2005-01-13 22:35:00,87.362,87.372,87.311,87.371,1440799988.0
2005-01-13 22:40:00,87.38,87.38,87.32,87.335,2202299993.0
2005-01-13 22:45:00,87.349,87.409,87.325,87.388,2026700001.0
2005-01-13 22:50:00,87.402,87.421,87.343,87.395,1675399997.0
2005-01-13 22:55:00,87.37,87.409,87.307,87.372,1319700002.0
2005-01-13 23:00:00,87.382,87.405,87.352,87.387,960699997.0
2005-01-13 23:05:00,87.39,87.39,87.324,87.369,1040199993.0
2005-01-13 23:10:00,87.345,87.363,87.323,87.349,988599998.0
2005-01-13 23:15:00,87.355,87.392,87.325,87.351,1114199988.0
2005-01-13 23:20:00,87.333,87.376,87.312,87.358,1106100003.0
2005-01-13 23:25:00,87.365,87.374,87.322,87.339,1287600001.0
2005-01-13 23:30:00,87.344,87.396,87.338,87.371,1266899996.0
2005-01-13 23:35:00,87.358,87.373,87.305,87.305,1007700002.0
2005-01-13 23:40:00,87.323,87.378,87.301,87.349,1197099992.0
2005-01-13 23:45:00,87.313,87.36,87.307,87.341,1169399993.0
2005-01-13 23:50:00,87.346,87.363,87.32,87.351,1048600008.0
2005-01-13 23:55:00,87.351,87.39,87.31,87.38,1167700000.0
2005-01-14 00:00:00,87.374,87.374,87.313,87.354,1147099991.0
2005-01-14 00:05:00,87.372,87.387,87.325,87.325,1040299991.0
2005-01-14 00:10:00,87.328,87.399,87.318,87.373,1213700009.0
2005-01-14 00:15:00,87.367,87.398,87.355,87.373,1068000004.0
2005-01-14 00:20:00,87.354,87.403,87.342,87.384,1374399984.0
2005-01-14 00:25:00,87.38,87.416,87.355,87.38,1009999997.0
2005-01-14 00:30:00,87.377,87.415,87.349,87.393,1028399993.0
2005-01-14 00:35:00,87.387,87.42,87.358,87.408,1151699999.0
2005-01-14 00:40:00,87.415,87.415,87.346,87.363,888599995.0
2005-01-14 00:45:00,87.349,87.399,87.338,87.381,1216300004.0
2005-01-14 00:50:00,87.375,87.403,87.335,87.388,1032300000.0
2005-01-14 00:55:00,87.364,87.395,87.322,87.365,1256499990.0
2005-01-14 01:00:00,87.341,87.376,87.312,87.344,1098099988.0
2005-01-14 01:05:00,87.343,87.402,87.312,87.387,1065700006.0
2005-01-14 01:10:00,87.379,87.404,87.342,87.377,1114899993.0
2005-01-14 01:15:00,87.377,87.398,87.327,87.339,725499992.0
2005-01-14 01:20:00,87.33,87.374,87.316,87.318,1201599996.0
2005-01-14 01:25:00,87.356,87.356,87.303,87.334,904199990.0
2005-01-14 01:30:00,87.37,87.37,87.315,87.322,1047599996.0
2005-01-14 01:35:00,87.325,87.375,87.324,87.368,1454099997.0
2005-01-14 01:40:00,87.363,87.39,87.341,87.371,1399699998.0
2005-01-14 01:45:00,87.382,87.399,87.355,87.37,1433400002.0
2005-01-14 01:50:00,87.386,87.395,87.337,87.375,1116899989.0
2005-01-14 01:55:00,87.362,87.409,87.338,87.384,1601900002.0
2005-01-14 02:00:00,87.357,87.404,87.303,87.37,1418399998.0
2005-01-14 02:05:00,87.349,87.373,87.334,87.35,995099998.0
2005-01-14 02:10:00,87.326,87.4,87.326,87.374,1131499999.0
2005-01-14 02:15:00,87.393,87.418,87.376,87.41,1555899989.0
2005-01-14 02:20:00,87.397,87.413,87.364,87.376,1049699993.0
2005-01-14 02:25:00,87.405,87.405,87.342,87.374,1202299993.0
2005-01-14 02:30:00,87.346,87.396,87.346,87.385,1210399994.0
2005-01-14 02:35:00,87.361,87.419,87.355,87.388,957900002.0
2005-01-14 02:40:00,87.373,87.397,87.347,87.364,1290899990.0
2005-01-14 02:45:00,87.354,87.391,87.351,87.372,1190399997.0
2005-01-14 02:50:00,87.376,87.406,87.356,87.386,974699996.0
2005-01-14 02:55:00,87.376,87.409,87.358,87.372,1287299994.0
2005-01-14 03:00:00,87.387,87.4,87.351,87.352,1229099993.0
2005-01-14 03:05:00,87.37,87.401,87.34,87.386,1029399993.0
2005-01-14 03:10:00,87.377,87.39,87.336,87.359,1132299998.0
2005-01-14 03:15:00,87.356,87.401,87.341,87.381,743399997.0
2005-01-14 03:20:00,87.37,87.421,87.369,87.416,1149899999.0
2005-01-14 03:25:00,87.412,87.416,87.364,87.37,1080600001.0
2005-01-14 03:30:00,87.39,87.408,87.339,87.358,1304500002.0
2005-01-14 03:35:00,87.368,87.386,87.345,87.355,1154699991.0
2005-01-14 03:40:00,87.344,87.379,87.319,87.377,1037699994.0
2005-01-14 03:45:00,87.351,87.403,87.333,87.385,1319699990.0
2005-01-14 03:50:00,87.397,87.431,87.379,87.402,1369200002.0
2005-01-14 03:55:00,87.411,87.422,87.365,87.375,865999994.0
2005-01-14 04:00:00,87.39,87.407,87.337,87.347,1061899997.0
2005-01-14 04:05:00,87.355,87.375,87.253,87.269,1428599998.0
2005-01-14 04:10:00,87.275,87.362,87.258,87.328,1107899993.0
2005-01-14 04:15:00,87.344,87.377,87.314,87.357,1055799996.0
2005-01-14 04:20:00,87.352,87.403,87.35,87.353,1261999999.0
2005-01-14 04:25:00,87.378,87.385,87.333,87.333,1022300000.0
2005-01-14 04:30:00,87.332,87.356,87.298,87.302,1370899997.0
2005-01-14 04:35:00,87.34,87.362,87.305,87.333,992399993.0
2005-01-14 04:40:00,87.279,87.304,87.198,87.215,1158599992.0
2005-01-14 04:45:00,87.205,87.229,87.055,87.095,1187899990.0
2005-01-14 04:50:00,87.065,87.111,87.04,87.096,1516900002.0
2005-01-14 04:55:00,87.111,87.147,87.096,87.113,1235400000.0
2005-01-14 05:00:00,87.089,87.131,87.068,87.091,1149600000.0
2005-01-14 05:05:00,87.07,87.132,87.065,87.11,1011000001.0
2005-01-14 05:10:00,87.147,87.152,87.104,87.115,1385399985.0
2005-01-14 05:15:00,87.119,87.166,87.112,87.166,1276499987.0
2005-01-14 05:20:00,87.142,87.171,87.119,87.126,1241699993.0
2005-01-14 05:25:00,87.145,87.151,87.079,87.083,912099997.0
2005-01-14 05:30:00,87.044,87.076,87.018,87.05,1151399994.0
2005-01-14 05:35:00,87.025,87.05,86.981,87.03,1046799998.0
2005-01-14 05:40:00,87.04,87.044,86.947,86.991,1364399998.0
2005-01-14 05:45:00,86.987,87.013,86.919,86.971,1432500001.0
2005-01-14 05:50:00,86.942,87.038,86.942,87.018,918299991.0
2005-01-14 05:55:00,86.99,87.048,86.99,87.044,941200008.0
2005-01-14 06:00:00,87.029,87.05,86.992,87.018,830099995.0
2005-01-14 06:05:00,87.01,87.044,86.999,87.025,1379599995.0
2005-01-14 06:10:00,87.029,87.029,86.962,87.007,1160799991.0
2005-01-14 06:15:00,86.998,87.074,86.998,87.065,1168099987.0
2005-01-14 06:20:00,87.082,87.082,87.033,87.042,699100004.0
2005-01-14 06:25:00,87.003,87.066,87.003,87.058,882199994.0
2005-01-14 06:30:00,87.03,87.051,87.004,87.007,1184299995.0
2005-01-14 06:35:00,87.006,87.036,86.962,87.003,1194399984.0
2005-01-14 06:40:00,86.976,87.004,86.957,86.998,1225599979.0
2005-01-14 06:45:00,87.012,87.051,86.997,87.014,1251299992.0
2005-01-14 06:50:00,86.999,87.038,86.979,86.995,1139399991.0
2005-01-14 06:55:00,87.006,87.039,86.972,87.032,1330899992.0
2005-01-14 07:00:00,87.003,87.003,86.905,86.934,950000001.0
2005-01-14 07:05:00,86.923,86.974,86.914,86.942,1000400007.0
2005-01-14 07:10:00,86.934,86.951,86.889,86.905,1102600007.0
2005-01-14 07:15:00,86.902,86.923,86.865,86.884,1123899981.0
2005-01-14 07:20:00,86.897,86.946,86.859,86.931,1005499995.0
2005-01-14 07:25:00,86.955,86.987,86.919,86.981,1184299998.0
2005-01-14 07:30:00,86.975,86.985,86.937,86.966,1075599997.0
2005-01-14 07:35:00,86.961,87.017,86.953,86.99,1033900000.0
2005-01-14 07:40:00,86.983,87.035,86.976,87.011,1186599998.0
2005-01-14 07:45:00,86.992,87.064,86.975,87.043,1078300002.0
2005-01-14 07:50:00,87.05,87.102,87.038,87.04,1002500000.0
2005-01-14 07:55:00,87.057,87.087,87.015,87.063,1064700000.0
2005-01-14 08:00:00,87.055,87.08,86.994,87.055,1081100000.0
2005-01-14 08:05:00,87.069,87.139,87.029,87.122,1106700001.0
2005-01-14 08:10:00,87.094,87.146,87.081,87.087,1182099992.0
2005-01-14 08:15:00,87.074,87.106,87.007,87.037,1416499995.0
2005-01-14 08:20:00,87.025,87.062,87.008,87.047,1040300002.0
2005-01-14 08:25:00,87.02,87.053,86.989,87.024,1408899990.0
2005-01-14 08:30:00,87.033,87.106,87.033,87.106,951499989.0
2005-01-14 08:35:00,87.094,87.108,87.057,87.061,1521799999.0
2005-01-14 08:40:00,87.068,87.074,86.971,87.04,1199999997.0
2005-01-14 08:45:00,87.029,87.086,87.024,87.086,1129199990.0
2005-01-14 08:50:00,87.069,87.13,87.047,87.113,983999998.0
2005-01-14 08:55:00,87.094,87.146,87.067,87.086,1254699992.0
2005-01-14 09:00:00,87.105,87.139,87.072,87.108,1168199995.0
2005-01-14 09:05:00,87.136,87.165,87.103,87.133,1128399989.0
2005-01-14 09:10:00,87.129,87.218,87.126,87.165,1112699998.0
2005-01-14 09:15:00,87.16,87.195,87.147,87.178,1317400008.0
2005-01-14 09:20:00,87.171,87.273,87.153,87.235,1233099986.0
2005-01-14 09:25:00,87.235,87.279,87.213,87.241,1257000004.0
2005-01-14 09:30:00,87.245,87.285,87.212,87.217,1188400000.0
2005-01-14 09:35:00,87.233,87.255,87.189,87.219,1240200003.0
2005-01-14 09:40:00,87.198,87.276,87.191,87.275,1348700007.0
2005-01-14 09:45:00,87.302,87.302,87.235,87.249,1196400001.0
2005-01-14 09:50:00,87.24,87.28,87.192,87.228,1331599989.0
2005-01-14 09:55:00,87.193,87.214,87.167,87.185,1248899992.0
2005-01-14 10:00:00,87.178,87.2,87.121,87.13,882800004.0
2005-01-14 10:05:00,87.124,87.174,87.114,87.16,1287399993.0
2005-01-14 10:10:00,87.124,87.165,87.12,87.13,1212000002.0
2005-01-14 10:15:00,87.144,87.157,87.109,87.112,1181000003.0
2005-01-14 10:20:00,87.121,87.144,87.016,87.034,1687399995.0
2005-01-14 10:25:00,87.026,87.049,86.929,86.941,1406000004.0
2005-01-14 10:30:00,86.936,86.939,86.819,86.838,798499997.0
2005-01-14 10:35:00,86.837,86.849,86.731,86.824,1444499992.0
2005-01-14 10:40:00,86.809,86.844,86.737,86.781,1404600000.0
2005-01-14 10:45:00,86.783,86.807,86.756,86.785,1077999989.0
2005-01-14 10:50:00,86.806,86.884,86.762,86.866,1269100004.0
2005-01-14 10:55:00,86.837,86.855,86.68,86.694,1243300000.0
2005-01-14 11:00:00,86.676,86.799,86.662,86.786,1202899985.0
2005-01-14 11:05:00,86.802,86.847,86.743,86.8,1527700000.0
2005-01-14 11:10:00,86.788,86.826,86.763,86.785,1417299998.0
2005-01-14 11:15:00,86.775,86.879,86.76,86.838,1476699991.0
2005-01-14 11:20:00,86.85,86.916,86.84,86.866,1050700005.0
2005-01-14 11:25:00,86.888,86.892,86.839,86.862,1159499992.0
2005-01-14 11:30:00,86.844,86.874,86.805,86.869,1217700000.0
2005-01-14 11:35:00,86.833,86.842,86.759,86.785,1201699992.0
2005-01-14 11:40:00,86.739,86.773,86.688,86.725,1260799991.0
2005-01-14 11:45:00,86.727,86.86,86.719,86.848,1274999996.0
2005-01-14 11:50:00,86.856,86.856,86.749,86.76,1026299997.0
2005-01-14 11:55:00,86.74,86.804,86.723,86.738,1144099994.0
2005-01-14 12:00:00,86.745,86.843,86.713,86.817,1409100012.0
2005-01-14 12:05:00,86.811,86.837,86.776,86.802,1408799996.0
2005-01-14 12:10:00,86.815,86.876,86.805,86.861,1232699993.0
2005-01-14 12:15:00,86.865,86.876,86.82,86.838,1208699987.0
2005-01-14 12:20:00,86.828,86.867,86.801,86.817,1151000001.0
2005-01-14 12:25:00,86.815,86.837,86.78,86.835,1144799997.0
2005-01-14 12:30:00,86.814,86.854,86.779,86.779,1717499997.0
2005-01-14 12:35:00,86.795,86.842,86.784,86.815,916500002.0
2005-01-14 12:40:00,86.829,86.856,86.789,86.817,813699993.0
2005-01-14 12:45:00,86.821,86.865,86.797,86.836,1383099997.0
2005-01-14 12:50:00,86.822,86.926,86.788,86.926,1100000008.0
2005-01-14 12:55:00,86.879,86.906,86.817,86.836,1049200002.0
2005-01-14 13:00:00,86.849,86.863,86.82,86.857,1434699996.0
2005-01-14 13:05:00,86.842,86.865,86.805,86.834,1327899992.0
2005-01-14 13:10:00,86.821,86.854,86.812,86.825,1411799992.0
2005-01-14 13:15:00,86.82,86.852,86.793,86.829,1204600000.0
2005-01-14 13:20:00,86.802,86.847,86.759,86.847,1228300001.0
2005-01-14 13:25:00,86.818,86.828,86.778,86.797,1082099996.0
2005-01-14 13:30:00,86.796,86.853,86.774,86.836,1015900003.0
2005-01-14 13:35:00,86.848,86.894,86.809,86.863,989500001.0
2005-01-14 13:40:00,86.836,86.861,86.803,86.823,1080499990.0
2005-01-14 13:45:00,86.851,86.89,86.797,86.841,1252999998.0
2005-01-14 13:50:00,86.822,86.896,86.818,86.88,1280100001.0
2005-01-14 13:55:00,86.88,86.898,86.817,86.834,1070200000.0
2005-01-14 14:00:00,86.853,86.859,86.797,86.797,1415999982.0
2005-01-14 14:05:00,86.817,86.844,86.77,86.775,925699995.0
2005-01-14 14:10:00,86.772,86.83,86.751,86.802,1121799999.0
2005-01-14 14:15:00,86.83,86.863,86.773,86.827,1114900002.0
2005-01-14 14:20:00,86.823,86.842,86.776,86.816,1152999993.0
2005-01-14 14:25:00,86.804,86.871,86.774,86.858,1181699995.0
2005-01-14 14:30:00,86.828,86.868,86.793,86.846,1237900002.0
2005-01-14 14:35:00,86.876,86.932,86.847,86.912,1184199999.0
2005-01-14 14:40:00,86.92,86.94,86.857,86.883,1009200001.0
2005-01-14 14:45:00,86.885,86.903,86.813,86.813,1102300000.0
2005-01-14 14:50:00,86.847,86.847,86.764,86.831,1313799995.0
2005-01-14 14:55:00,86.815,86.839,86.739,86.775,1358900005.0
2005-01-14 15:00:00,86.778,86.822,86.709,86.754,1075200000.0
2005-01-14 15:05:00,86.741,86.759,86.665,86.722,1433400002.0
2005-01-14 15:10:00,86.701,86.729,86.661,86.671,1004299990.0
2005-01-14 15:15:00,86.666,86.694,86.542,86.543,1552899993.0
2005-01-14 15:20:00,86.581,86.64,86.535,86.616,1264799996.0
2005-01-14 15:25:00,86.624,86.726,86.609,86.699,1278999998.0
2005-01-14 15:30:00,86.698,86.743,86.639,86.673,1499999986.0
2005-01-14 15:35:00,86.679,86.694,86.638,86.673,1314100009.0
2005-01-14 15:40:00,86.673,86.705,86.63,86.634,1011799998.0
2005-01-14 15:45:00,86.624,86.632,86.583,86.628,1232299995.0
2005-01-14 15:50:00,86.641,86.649,86.573,86.597,1284100008.0
2005-01-14 15:55:00,86.592,86.633,86.57,86.609,1184400001.0
2005-01-14 16:00:00,86.606,86.651,86.566,86.599,1043399997.0
2005-01-14 16:05:00,86.583,86.611,86.554,86.566,709800004.0
2005-01-14 16:10:00,86.59,86.641,86.564,86.602,1264599999.0
2005-01-14 16:15:00,86.599,86.687,86.58,86.687,1233099989.0
2005-01-14 16:20:00,86.669,86.743,86.666,86.727,1135800000.0
2005-01-14 16:25:00,86.717,86.762,86.697,86.745,1259500008.0
2005-01-14 16:30:00,86.742,86.781,86.728,86.78,936999993.0
2005-01-14 16:35:00,86.775,86.828,86.764,86.78,1258000006.0
2005-01-14 16:40:00,86.79,86.8,86.743,86.762,1134399997.0
2005-01-14 16:45:00,86.728,86.789,86.726,86.743,1048900001.0
2005-01-14 16:50:00,86.733,86.764,86.661,86.721,1236499994.0
2005-01-14 16:55:00,86.73,86.737,86.668,86.716,1330299999.0
2005-01-14 17:00:00,86.732,86.745,86.664,86.666,1269499997.0
2005-01-14 17:05:00,86.685,86.722,86.652,86.667,1542899999.0
2005-01-14 17:10:00,86.667,86.699,86.617,86.642,900399998.0
2005-01-14 17:15:00,86.644,86.675,86.59,86.603,1350300000.0
2005-01-14 17:20:00,86.6,86.609,86.539,86.583,1155000003.0
2005-01-14 17:25:00,86.553,86.651,86.553,86.582,978899999.0
2005-01-14 17:30:00,86.55,86.58,86.526,86.551,1142999994.0
2005-01-14 17:35:00,86.573,86.617,86.557,86.599,931899989.0
2005-01-14 17:40:00,86.583,86.657,86.583,86.649,1236499998.0
2005-01-14 17:45:00,86.623,86.64,86.584,86.621,1315399999.0
2005-01-14 17:50:00,86.604,86.673,86.597,86.654,992699994.0
2005-01-14 17:55:00,86.672,86.778,86.665,86.672,1003099997.0
2005-01-14 18:00:00,86.656,86.75,86.656,86.74,6207199969.0
2005-01-14 18:05:00,86.74,86.75,86.58,86.698,10061999945.0
2005-01-14 18:10:00,86.713,86.735,86.47,86.47,7115899970.0
2005-01-14 18:15:00,86.44,86.639,86.41,86.606,6828599960.0
2005-01-14 18:20:00,86.61,86.631,86.26,86.26,8860500004.0
2005-01-14 18:25:00,86.628,86.689,86.605,86.646,8067799971.0
2005-01-14 18:30:00,86.668,86.672,86.24,86.629,8572099966.0
2005-01-14 18:35:00,86.623,86.691,86.614,86.65,5696999973.0
2005-01-14 18:40:00,86.663,86.704,86.616,86.616,5256999994.0
2005-01-14 18:45:00,86.639,86.685,86.624,86.665,2753999991.0
2005-01-14 18:50:00,86.672,86.724,86.655,86.688,6475899967.0
2005-01-14 18:55:00,86.694,86.725,86.67,86.682,4530200005.0
2005-01-14 19:00:00,86.681,86.74,86.653,86.721,2494000013.0
2005-01-14 19:05:00,86.724,86.745,86.558,86.616,5673600002.0
2005-01-14 19:10:00,86.646,86.646,86.476,86.489,1668999994.0
2005-01-14 19:15:00,86.461,86.475,86.36,86.412,4576899994.0
2005-01-14 19:20:00,86.412,86.432,86.261,86.289,4014299999.0
2005-01-14 19:25:00,86.285,86.341,86.26,86.309,5739199980.0
2005-01-14 19:30:00,86.327,86.331,86.24,86.251,4412999982.0
2005-01-14 19:35:00,86.246,86.302,86.229,86.277,3638799996.0
2005-01-14 19:40:00,86.302,86.374,86.281,86.346,4088099999.0
2005-01-14 19:45:00,86.363,86.371,86.292,86.319,3414099994.0
2005-01-14 19:50:00,86.323,86.388,86.32,86.379,2706500001.0
2005-01-14 19:55:00,86.382,86.385,86.21,86.235,3210800000.0
2005-01-14 20:00:00,86.25,86.293,86.193,86.26,2280499999.0
2005-01-14 20:05:00,86.243,86.276,86.126,86.138,2611199998.0
2005-01-14 20:10:00,86.151,86.186,86.101,86.179,4979099983.0
2005-01-14 20:15:00,86.162,86.213,86.131,86.196,4394299993.0
2005-01-14 20:20:00,86.182,86.237,86.143,86.227,4168699992.0
2005-01-14 20:25:00,86.216,86.236,86.15,86.169,6391499983.0
2005-01-14 20:30:00,86.15,86.218,86.1,86.197,5002399982.0
2005-01-14 20:35:00,86.204,86.246,86.168,86.211,4066399982.0
2005-01-14 20:40:00,86.23,86.244,86.159,86.181,5473599997.0
2005-01-14 20:45:00,86.195,86.293,86.179,86.274,5021799986.0
2005-01-14 20:50:00,86.269,86.299,86.179,86.202,4161999986.0
2005-01-14 20:55:00,86.182,86.32,86.164,86.22,7848999940.0
2005-01-14 21:00:00,86.29,86.31,86.201,86.243,3681399991.0
2005-01-14 21:05:00,86.242,86.268,86.199,86.209,2170299994.0
2005-01-14 21:10:00,86.217,86.259,86.195,86.257,3404800000.0
2005-01-14 21:15:00,86.245,86.255,86.159,86.208,5303599983.0
2005-01-14 21:20:00,86.208,86.233,86.148,86.196,6988799987.0
2005-01-14 21:25:00,86.193,86.217,86.139,86.166,3371599982.0
2005-01-14 21:30:00,86.165,86.18,86.099,86.129,2853399988.0
2005-01-14 21:35:00,86.144,86.2,86.11,86.179,1864399997.0
2005-01-14 21:40:00,86.166,86.209,86.139,86.193,3662600010.0
2005-01-14 21:45:00,86.207,86.265,86.182,86.194,3130199979.0
2005-01-14 21:50:00,86.19,86.36,86.19,86.23,1417000012.0
2005-01-14 21:55:00,86.222,86.334,86.22,86.285,1848899999.0
2005-01-14 22:00:00,86.294,86.319,86.262,86.314,4002399972.0
2005-01-14 22:05:00,86.299,86.315,86.26,86.275,1436199992.0
2005-01-14 22:10:00,86.262,86.296,86.234,86.26,1565799989.0
2005-01-14 22:15:00,86.259,86.33,86.242,86.28,1969099991.0
2005-01-14 22:20:00,86.259,86.302,86.259,86.299,1343100000.0
2005-01-14 22:25:00,86.292,86.334,86.275,86.312,2175399981.0
2005-01-14 22:30:00,86.298,86.351,86.286,86.323,2056499990.0
2005-01-14 22:35:00,86.314,86.349,86.298,86.333,1497599996.0
2005-01-14 22:40:00,86.329,86.35,86.285,86.31,2390599990.0
2005-01-14 22:45:00,86.285,86.369,86.285,86.327,2089399983.0
2005-01-14 22:50:00,86.345,86.399,86.308,86.365,1893499998.0
2005-01-14 22:55:00,86.348,86.379,86.271,86.275,1562999979.0
2005-01-14 23:00:00,86.367,86.387,86.34,86.359,664999997.0
2005-01-14 23:05:00,86.395,86.444,86.382,86.407,861600003.0
2005-01-14 23:10:00,86.41,86.449,86.39,86.42,962099993.0
2005-01-14 23:15:00,86.418,86.449,86.387,86.423,880899994.0
2005-01-14 23:20:00,86.41,86.475,86.398,86.432,1271199990.0
2005-01-14 23:25:00,86.429,86.447,86.41,86.411,1233999995.0
2005-01-14 23:30:00,86.429,86.497,86.423,86.46,1100299999.0
2005-01-14 23:35:00,86.472,86.483,86.412,86.421,1036199993.0
2005-01-14 23:40:00,86.443,86.481,86.414,86.45,1227599995.0
2005-01-14 23:45:00,86.435,86.502,86.432,86.502,1137099990.0
2005-01-14 23:50:00,86.46,86.505,86.453,86.459,934299992.0
2005-01-14 23:55:00,86.481,86.486,86.443,86.446,778599993.0
2005-01-17 00:00:00,86.356,86.398,86.346,86.358,1106600000.0
2005-01-17 00:05:00,86.367,86.382,86.307,86.307,925300003.0
2005-01-17 00:10:00,86.36,86.401,86.326,86.386,636799999.0
2005-01-17 00:15:00,86.386,86.422,86.355,86.402,805199994.0
2005-01-17 00:20:00,86.376,86.424,86.366,86.402,925799995.0
2005-01-17 00:25:00,86.422,86.449,86.363,86.428,1185599995.0
2005-01-17 00:30:00,86.426,86.441,86.373,86.407,857499998.0
2005-01-17 00:35:00,86.404,86.415,86.364,86.395,1293699997.0
2005-01-17 00:40:00,86.407,86.413,86.361,86.361,1119400008.0
2005-01-17 00:45:00,86.368,86.407,86.353,86.389,983399995.0
2005-01-17 00:50:00,86.393,86.444,86.37,86.426,1028599999.0
2005-01-17 00:55:00,86.423,86.453,86.394,86.425,1177999999.0
2005-01-17 01:00:00,86.417,86.46,86.385,86.422,986499994.0
2005-01-17 01:05:00,86.456,86.47,86.409,86.457,929999993.0
2005-01-17 01:10:00,86.451,86.451,86.379,86.415,1252999988.0
2005-01-17 01:15:00,86.399,86.432,86.377,86.377,917700002.0
2005-01-17 01:20:00,86.383,86.42,86.333,86.349,893299991.0
2005-01-17 01:25:00,86.347,86.374,86.309,86.346,1247299992.0
2005-01-17 01:30:00,86.367,86.372,86.328,86.353,1279800001.0
2005-01-17 01:35:00,86.346,86.425,86.342,86.379,1029699999.0
2005-01-17 01:40:00,86.382,86.408,86.353,86.388,886400000.0
2005-01-17 01:45:00,86.373,86.396,86.329,86.35,1003099990.0
2005-01-17 01:50:00,86.362,86.375,86.318,86.361,1041799994.0
2005-01-17 01:55:00,86.342,86.366,86.314,86.329,1275999999.0
2005-01-17 02:00:00,86.332,86.372,86.298,86.345,918000001.0
2005-01-17 02:05:00,86.363,86.417,86.34,86.391,1329300004.0
2005-01-17 02:10:00,86.379,86.398,86.338,86.346,975500001.0
2005-01-17 02:15:00,86.345,86.377,86.325,86.365,1283299994.0
2005-01-17 02:20:00,86.338,86.381,86.32,86.354,908499993.0
2005-01-17 02:25:00,86.351,86.426,86.328,86.396,1247699987.0
2005-01-17 02:30:00,86.382,86.432,86.376,86.413,1137300002.0
2005-01-17 02:35:00,86.395,86.447,86.395,86.433,1085499993.0
2005-01-17 02:40:00,86.437,86.443,86.359,86.369,1344399998.0
2005-01-17 02:45:00,86.383,86.395,86.309,86.395,909799997.0
2005-01-17 02:50:00,86.383,86.398,86.355,86.377,1097400000.0
2005-01-17 02:55:00,86.352,86.423,86.352,86.391,1217099998.0
2005-01-17 03:00:00,86.377,86.4,86.314,86.333,962900002.0
2005-01-17 03:05:00,86.35,86.369,86.295,86.354,1216699996.0
2005-01-17 03:10:00,86.335,86.365,86.302,86.365,1161500007.0
2005-01-17 03:15:00,86.364,86.375,86.313,86.333,1130599995.0
2005-01-17 03:20:00,86.353,86.396,86.32,86.388,1350699998.0
2005-01-17 03:25:00,86.38,86.4,86.347,86.384,1153700003.0
2005-01-17 03:30:00,86.384,86.405,86.352,86.367,1145299997.0
2005-01-17 03:35:00,86.39,86.412,86.361,86.385,1075900000.0
2005-01-17 03:40:00,86.38,86.414,86.358,86.394,1196899996.0
2005-01-17 03:45:00,86.375,86.425,86.351,86.407,1107100001.0
2005-01-17 03:50:00,86.411,86.439,86.375,86.402,1142099989.0
2005-01-17 03:55:00,86.391,86.415,86.364,86.41,971999987.0
2005-01-17 04:00:00,86.392,86.442,86.392,86.42,968699997.0
2005-01-17 04:05:00,86.405,86.429,86.349,86.407,1001399997.0
2005-01-17 04:10:00,86.385,86.424,86.379,86.388,962200001.0
2005-01-17 04:15:00,86.383,86.426,86.373,86.422,1056699989.0
2005-01-17 04:20:00,86.389,86.433,86.389,86.418,1284799997.0
2005-01-17 04:25:00,86.414,86.438,86.396,86.399,935700004.0
2005-01-17 04:30:00,86.435,86.456,86.414,86.424,907799993.0
2005-01-17 04:35:00,86.408,86.458,86.4,86.424,1047799996.0
2005-01-17 04:40:00,86.424,86.461,86.404,86.437,1140899996.0
2005-01-17 04:45:00,86.426,86.473,86.415,86.471,1035799998.0
2005-01-17 04:50:00,86.479,86.479,86.416,86.421,1105099997.0
2005-01-17 04:55:00,86.419,86.449,86.407,86.436,959600001.0
2005-01-17 05:00:00,86.435,86.463,86.411,86.463,1153600004.0
2005-01-17 05:05:00,86.426,86.488,86.413,86.471,1040400001.0
2005-01-17 05:10:00,86.433,86.483,86.415,86.483,1129300000.0
2005-01-17 05:15:00,86.473,86.485,86.438,86.479,644899996.0
2005-01-17 05:20:00,86.461,86.486,86.431,86.477,1129099995.0
2005-01-17 05:25:00,86.457,86.501,86.428,86.467,1147799992.0
2005-01-17 05:30:00,86.495,86.517,86.467,86.491,1016499995.0
2005-01-17 05:35:00,86.496,86.508,86.463,86.473,838199999.0
2005-01-17 05:40:00,86.46,86.51,86.453,86.48,720299998.0
2005-01-17 05:45:00,86.491,86.516,86.442,86.48,987300003.0
2005-01-17 05:50:00,86.474,86.516,86.461,86.496,875699997.0
2005-01-17 05:55:00,86.456,86.494,86.421,86.421,824999996.0
2005-01-17 06:00:00,86.468,86.482,86.414,86.45,830099999.0
2005-01-17 06:05:00,86.482,86.493,86.437,86.471,1094100005.0
2005-01-17 06:10:00,86.444,86.479,86.413,86.476,1047599996.0
2005-01-17 06:15:00,86.45,86.485,86.423,86.485,925299996.0
2005-01-17 06:20:00,86.479,86.516,86.451,86.495,933500005.0
2005-01-17 06:25:00,86.49,86.501,86.437,86.475,1185700002.0
2005-01-17 06:30:00,86.471,86.494,86.436,86.458,1172999997.0
2005-01-17 06:35:00,86.483,86.49,86.436,86.461,848899990.0
2005-01-17 06:40:00,86.475,86.498,86.448,86.463,1057099999.0
2005-01-17 06:45:00,86.464,86.52,86.442,86.507,1193700004.0
2005-01-17 06:50:00,86.509,86.533,86.479,86.502,1027499998.0
2005-01-17 06:55:00,86.523,86.527,86.475,86.506,1094599993.0
2005-01-17 07:00:00,86.484,86.514,86.465,86.514,942399999.0
2005-01-17 07:05:00,86.495,86.517,86.458,86.506,806400001.0
2005-01-17 07:10:00,86.503,86.504,86.461,86.492,1255299993.0
2005-01-17 07:15:00,86.493,86.513,86.473,86.504,1088500003.0
2005-01-17 07:20:00,86.495,86.515,86.469,86.493,932900002.0
2005-01-17 07:25:00,86.477,86.511,86.462,86.478,968800003.0
2005-01-17 07:30:00,86.483,86.497,86.417,86.471,831799995.0
2005-01-17 07:35:00,86.424,86.491,86.42,86.452,960099990.0
2005-01-17 07:40:00,86.452,86.488,86.438,86.468,1013200002.0
2005-01-17 07:45:00,86.449,86.484,86.426,86.459,904900006.0
2005-01-17 07:50:00,86.447,86.525,86.444,86.485,1065800001.0
2005-01-17 07:55:00,86.496,86.519,86.459,86.505,1093899994.0
2005-01-17 08:00:00,86.485,86.55,86.483,86.534,1331199994.0
2005-01-17 08:05:00,86.499,86.566,86.498,86.528,1215699988.0
2005-01-17 08:10:00,86.502,86.548,86.501,86.515,1031499997.0
2005-01-17 08:15:00,86.514,86.543,86.487,86.503,1193799989.0
2005-01-17 08:20:00,86.535,86.541,86.497,86.497,936000000.0
2005-01-17 08:25:00,86.513,86.561,86.492,86.531,1474999993.0
2005-01-17 08:30:00,86.519,86.562,86.499,86.532,1029999999.0
2005-01-17 08:35:00,86.526,86.569,86.518,86.557,1200799998.0
2005-01-17 08:40:00,86.559,86.578,86.533,86.535,1036199993.0
2005-01-17 08:45:00,86.558,86.579,86.521,86.53,1032900007.0
2005-01-17 08:50:00,86.527,86.56,86.493,86.522,986300000.0
2005-01-17 08:55:00,86.541,86.546,86.483,86.487,1071699995.0
2005-01-17 09:00:00,86.494,86.513,86.451,86.459,1232500001.0
2005-01-17 09:05:00,86.484,86.5,86.442,86.477,1159499997.0
2005-01-17 09:10:00,86.446,86.478,86.431,86.47,1070699992.0
2005-01-17 09:15:00,86.465,86.509,86.448,86.472,1064099996.0
2005-01-17 09:20:00,86.484,86.512,86.443,86.488,1480100000.0
2005-01-17 09:25:00,86.483,86.541,86.463,86.477,1462999998.0
2005-01-17 09:30:00,86.483,86.483,86.411,86.451,1154699994.0
2005-01-17 09:35:00,86.426,86.455,86.41,86.43,1238000000.0
2005-01-17 09:40:00,86.457,86.463,86.373,86.433,1085399993.0
2005-01-17 09:45:00,86.417,86.47,86.392,86.468,1236599997.0
2005-01-17 09:50:00,86.452,86.489,86.407,86.407,842799994.0
2005-01-17 09:55:00,86.43,86.479,86.393,86.476,1170899991.0
2005-01-17 10:00:00,86.449,86.475,86.434,86.449,1153799989.0
2005-01-17 10:05:00,86.454,86.521,86.443,86.506,1305399985.0
2005-01-17 10:10:00,86.493,86.524,86.421,86.44,976300001.0
2005-01-17 10:15:00,86.44,86.453,86.387,86.406,1088300007.0
2005-01-17 10:20:00,86.405,86.419,86.257,86.324,1316499989.0
2005-01-17 10:25:00,86.323,86.375,86.307,86.324,1024099990.0
2005-01-17 10:30:00,86.349,86.366,86.289,86.339,967799992.0
2005-01-17 10:35:00,86.358,86.358,86.297,86.332,1191499992.0
2005-01-17 10:40:00,86.319,86.376,86.278,86.334,1274500005.0
2005-01-17 10:45:00,86.332,86.408,86.323,86.392,1040800000.0
2005-01-17 10:50:00,86.39,86.4,86.295,86.36,1125999989.0
2005-01-17 10:55:00,86.37,86.399,86.329,86.372,990999995.0
2005-01-17 11:00:00,86.368,86.415,86.35,86.36,1190200012.0
2005-01-17 11:05:00,86.339,86.384,86.306,86.348,1049400001.0
2005-01-17 11:10:00,86.347,86.395,86.332,86.356,1346699997.0
2005-01-17 11:15:00,86.389,86.432,86.348,86.38,1356000000.0
2005-01-17 11:20:00,86.401,86.436,86.384,86.405,1366099999.0
2005-01-17 11:25:00,86.426,86.434,86.371,86.402,1070000000.0
2005-01-17 11:30:00,86.399,86.438,86.388,86.402,1406199991.0
2005-01-17 11:35:00,86.372,86.434,86.371,86.416,1178799998.0
2005-01-17 11:40:00,86.425,86.453,86.372,86.449,1367999993.0
2005-01-17 11:45:00,86.445,86.471,86.405,86.469,1341100000.0
2005-01-17 11:50:00,86.474,86.492,86.395,86.395,1199400003.0
2005-01-17 11:55:00,86.41,86.432,86.363,86.371,1218999986.0
2005-01-17 12:00:00,86.374,86.393,86.321,86.344,1317499994.0
2005-01-17 12:05:00,86.347,86.427,86.347,86.39,1317299986.0
2005-01-17 12:10:00,86.376,86.413,86.368,86.41,1434699996.0
2005-01-17 12:15:00,86.399,86.43,86.368,86.389,1324399989.0
2005-01-17 12:20:00,86.387,86.438,86.378,86.425,1071899998.0
2005-01-17 12:25:00,86.406,86.442,86.385,86.388,1187699999.0
2005-01-17 12:30:00,86.394,86.445,86.384,86.41,1093100000.0
2005-01-17 12:35:00,86.427,86.439,86.386,86.404,1020099998.0
2005-01-17 12:40:00,86.405,86.439,86.379,86.435,1035900006.0
2005-01-17 12:45:00,86.407,86.475,86.407,86.464,1322399996.0
2005-01-17 12:50:00,86.487,86.487,86.424,86.451,1196999984.0
2005-01-17 12:55:00,86.477,86.487,86.434,86.468,1104999996.0
2005-01-17 13:00:00,86.461,86.493,86.438,86.47,1069399993.0
2005-01-17 13:05:00,86.448,86.479,86.438,86.47,1255099993.0
2005-01-17 13:10:00,86.472,86.52,86.448,86.498,1252600000.0
2005-01-17 13:15:00,86.491,86.514,86.435,86.444,985799996.0
2005-01-17 13:20:00,86.473,86.476,86.435,86.456,1003300001.0
2005-01-17 13:25:00,86.447,86.493,86.422,86.483,1021699991.0
2005-01-17 13:30:00,86.47,86.497,86.426,86.448,1443600007.0
2005-01-17 13:35:00,86.457,86.465,86.371,86.408,1149700019.0
2005-01-17 13:40:00,86.401,86.408,86.35,86.362,1118599992.0
2005-01-17 13:45:00,86.358,86.379,86.258,86.298,1204799991.0
2005-01-17 13:50:00,86.292,86.324,86.272,86.301,1575299990.0
2005-01-17 13:55:00,86.291,86.303,86.254,86.289,971499995.0
2005-01-17 14:00:00,86.284,86.342,86.264,86.308,1072000002.0
2005-01-17 14:05:00,86.31,86.348,86.292,86.306,1079299986.0
2005-01-17 14:10:00,86.291,86.364,86.282,86.325,883300002.0
2005-01-17 14:15:00,86.315,86.369,86.291,86.291,907500001.0
2005-01-17 14:20:00,86.307,86.347,86.276,86.347,1028799997.0
2005-01-17 14:25:00,86.321,86.353,86.296,86.329,932299996.0
2005-01-17 14:30:00,86.315,86.338,86.252,86.281,1137499998.0
2005-01-17 14:35:00,86.296,86.347,86.274,86.295,1096700002.0
2005-01-17 14:40:00,86.331,86.353,86.284,86.308,1440500008.0
2005-01-17 14:45:00,86.282,86.345,86.273,86.323,1100200000.0
2005-01-17 14:50:00,86.323,86.344,86.273,86.288,1180600000.0
2005-01-17 14:55:00,86.304,86.346,86.273,86.335,1431399994.0
2005-01-17 15:00:00,86.343,86.383,86.316,86.376,1004100005.0
2005-01-17 15:05:00,86.372,86.426,86.363,86.412,856099996.0
2005-01-17 15:10:00,86.42,86.423,86.358,86.367,1015699993.0
2005-01-17 15:15:00,86.378,86.396,86.311,86.382,1511999993.0
2005-01-17 15:20:00,86.378,86.421,86.343,86.38,1249199991.0
2005-01-17 15:25:00,86.384,86.417,86.358,86.372,1156000003.0
2005-01-17 15:30:00,86.425,86.432,86.39,86.423,1088999996.0
2005-01-17 15:35:00,86.408,86.446,86.386,86.426,1099499994.0
2005-01-17 15:40:00,86.458,86.472,86.42,86.469,1256599998.0
2005-01-17 15:45:00,86.466,86.503,86.451,86.472,888999999.0
2005-01-17 15:50:00,86.477,86.504,86.444,86.48,1458700005.0
2005-01-17 15:55:00,86.48,86.493,86.425,86.444,1236299986.0
2005-01-17 16:00:00,86.464,86.476,86.401,86.437,1043000002.0
2005-01-17 16:05:00,86.426,86.446,86.381,86.421,1042499999.0
2005-01-17 16:10:00,86.436,86.475,86.399,86.464,1208300000.0
2005-01-17 16:15:00,86.462,86.5,86.43,86.452,1040400003.0
2005-01-17 16:20:00,86.464,86.515,86.449,86.479,1211600002.0
2005-01-17 16:25:00,86.458,86.485,86.438,86.458,1344499994.0
2005-01-17 16:30:00,86.453,86.501,86.453,86.477,1230399995.0
2005-01-17 16:35:00,86.499,86.543,86.485,86.5,1421399991.0
2005-01-17 16:40:00,86.505,86.524,86.444,86.452,1326699996.0
2005-01-17 16:45:00,86.472,86.507,86.452,86.481,1323300005.0
2005-01-17 16:50:00,86.489,86.513,86.456,86.507,1148800000.0
2005-01-17 16:55:00,86.492,86.523,86.443,86.456,932399998.0
2005-01-17 17:00:00,86.423,86.453,86.382,86.4,1229900006.0
2005-01-17 17:05:00,86.387,86.401,86.316,86.348,1372799995.0
2005-01-17 17:10:00,86.34,86.377,86.33,86.339,1321699997.0
2005-01-17 17:15:00,86.331,86.341,86.291,86.31,1213599993.0
2005-01-17 17:20:00,86.321,86.366,86.298,86.357,883300000.0
2005-01-17 17:25:00,86.331,86.39,86.325,86.353,1006000003.0
2005-01-17 17:30:00,86.347,86.372,86.277,86.301,1112799997.0
2005-01-17 17:35:00,86.322,86.342,86.287,86.326,1086100005.0
2005-01-17 17:40:00,86.338,86.399,86.325,86.378,1214899994.0
2005-01-17 17:45:00,86.374,86.389,86.325,86.359,1377100003.0
2005-01-17 17:50:00,86.344,86.38,86.331,86.356,1076999995.0
2005-01-17 17:55:00,86.357,86.392,86.345,86.371,1134099990.0
2005-01-17 18:00:00,86.393,86.393,86.31,86.36,8196599958.0
2005-01-17 18:05:00,86.35,86.36,86.313,86.32,10243999950.0
2005-01-17 18:10:00,86.345,86.38,86.25,86.27,6287599978.0
2005-01-17 18:15:00,86.28,86.373,86.25,86.26,6495299978.0
2005-01-17 18:20:00,86.333,86.363,86.28,86.28,9117799983.0
2005-01-17 18:25:00,86.339,86.377,86.289,86.32,7823499987.0
2005-01-17 18:30:00,86.306,86.341,86.28,86.299,8451799988.0
2005-01-17 18:35:00,86.303,86.364,86.28,86.336,5214799990.0
2005-01-17 18:40:00,86.359,86.368,86.3,86.317,4977699983.0
2005-01-17 18:45:00,86.294,86.333,86.266,86.285,2704599971.0
2005-01-17 18:50:00,86.26,86.323,86.26,86.299,5694400003.0
2005-01-17 18:55:00,86.316,86.336,86.258,86.29,4871599981.0
2005-01-17 19:00:00,86.306,86.357,86.294,86.338,1922799991.0
2005-01-17 19:05:00,86.335,86.353,86.302,86.336,5478899994.0
2005-01-17 19:10:00,86.35,86.351,86.252,86.268,2012899998.0
2005-01-17 19:15:00,86.287,86.292,86.227,86.272,4331699988.0
2005-01-17 19:20:00,86.261,86.316,86.249,86.299,4285299983.0
2005-01-17 19:25:00,86.297,86.335,86.258,86.286,5628599965.0
2005-01-17 19:30:00,86.305,86.315,86.262,86.297,4817099967.0
2005-01-17 19:35:00,86.296,86.325,86.264,86.278,3383799980.0
2005-01-17 19:40:00,86.263,86.314,86.247,86.28,4222699994.0
2005-01-17 19:45:00,86.279,86.331,86.267,86.298,3458899996.0
2005-01-17 19:50:00,86.312,86.351,86.268,86.278,2791299986.0
2005-01-17 19:55:00,86.288,86.32,86.267,86.28,3111499982.0
2005-01-17 20:00:00,86.275,86.301,86.24,86.261,2383999994.0
2005-01-17 20:05:00,86.272,86.295,86.237,86.28,2663899987.0
2005-01-17 20:10:00,86.276,86.305,86.243,86.258,5222699965.0
2005-01-17 20:15:00,86.3,86.312,86.247,86.287,4464799995.0
2005-01-17 20:20:00,86.293,86.311,86.261,86.267,4328599986.0
2005-01-17 20:25:00,86.272,86.293,86.222,86.248,2373200012.0
2005-01-17 20:30:00,86.33,86.34,86.246,86.264,4942299993.0
2005-01-17 20:35:00,86.257,86.29,86.233,86.26,4226499981.0
2005-01-17 20:40:00,86.25,86.286,86.228,86.265,5158699978.0
2005-01-17 20:45:00,86.26,86.301,86.225,86.265,5072399983.0
2005-01-17 20:50:00,86.254,86.289,86.239,86.276,3883099979.0
2005-01-17 20:55:00,86.269,86.31,86.229,86.29,4876700000.0
2005-01-17 21:00:00,86.29,86.29,86.233,86.253,2526900005.0
2005-01-17 21:05:00,86.238,86.294,86.22,86.237,2410599988.0
2005-01-17 21:10:00,86.235,86.318,86.235,86.292,3174800004.0
2005-01-17 21:15:00,86.278,86.298,86.241,86.287,4666499989.0
2005-01-17 21:20:00,86.275,86.303,86.257,86.283,7187799987.0
2005-01-17 21:25:00,86.266,86.347,86.266,86.292,2934999985.0
2005-01-17 21:30:00,86.316,86.357,86.29,86.308,2504200004.0
2005-01-17 21:35:00,86.318,86.333,86.281,86.321,1588799990.0
2005-01-17 21:40:00,86.307,86.333,86.274,86.289,3238699984.0
2005-01-17 21:45:00,86.295,86.344,86.277,86.33,3430699988.0
2005-01-17 21:50:00,86.299,86.331,86.264,86.279,1634399993.0
2005-01-17 21:55:00,86.29,86.324,86.286,86.301,1495399993.0
2005-01-17 22:00:00,86.267,86.319,86.239,86.295,3768999993.0
2005-01-17 22:05:00,86.278,86.31,86.262,86.296,1268800002.0
2005-01-17 22:10:00,86.276,86.311,86.244,86.298,1882099998.0
2005-01-17 22:15:00,86.286,86.303,86.246,86.299,1670399987.0
2005-01-17 22:20:00,86.305,86.31,86.239,86.288,1119599992.0
2005-01-17 22:25:00,86.27,86.3,86.22,86.283,1768999998.0
2005-01-17 22:30:00,86.28,86.3,86.244,86.293,1895400000.0
2005-01-17 22:35:00,86.295,86.303,86.244,86.27,1366699991.0
2005-01-17 22:40:00,86.275,86.318,86.262,86.315,2027099996.0
2005-01-17 22:45:00,86.274,86.336,86.267,86.305,2058299997.0
2005-01-17 22:50:00,86.316,86.32,86.243,86.269,1866700004.0
2005-01-17 22:55:00,86.256,86.31,86.232,86.28,1340299999.0
2005-01-17 23:00:00,86.282,86.316,86.224,86.272,904999999.0
2005-01-17 23:05:00,86.253,86.284,86.219,86.227,851399992.0
2005-01-17 23:10:00,86.243,86.251,86.2,86.2,841499993.0
2005-01-17 23:15:00,86.216,86.239,86.17,86.184,959799999.0
2005-01-17 23:20:00,86.192,86.257,86.19,86.21,1108700004.0
2005-01-17 23:25:00,86.225,86.26,86.192,86.227,766799994.0
2005-01-17 23:30:00,86.231,86.266,86.177,86.216,1118499993.0
2005-01-17 23:35:00,86.21,86.267,86.176,86.249,1189799992.0
2005-01-17 23:40:00,86.244,86.262,86.179,86.243,1034999997.0
2005-01-17 23:45:00,86.214,86.251,86.178,86.232,1022100006.0
2005-01-17 23:50:00,86.199,86.273,86.199,86.273,878499990.0
2005-01-17 23:55:00,86.26,86.28,86.227,86.248,868900006.0
2005-01-18 00:00:00,86.27,86.284,86.232,86.267,1097099991.0
2005-01-18 00:05:00,86.267,86.291,86.212,86.212,982999991.0
2005-01-18 00:10:00,86.28,86.292,86.244,86.269,1250600003.0
2005-01-18 00:15:00,86.307,86.311,86.249,86.292,1171699997.0
2005-01-18 00:20:00,86.287,86.301,86.232,86.232,984099993.0
2005-01-18 00:25:00,86.259,86.313,86.239,86.313,842799995.0
2005-01-18 00:30:00,86.286,86.332,86.243,86.243,1128999997.0
2005-01-18 00:35:00,86.245,86.315,86.245,86.292,1154099986.0
2005-01-18 00:40:00,86.273,86.309,86.234,86.266,1219200001.0
2005-01-18 00:45:00,86.289,86.3,86.234,86.259,1449499993.0
2005-01-18 00:50:00,86.238,86.305,86.225,86.276,1176899995.0
2005-01-18 00:55:00,86.29,86.3,86.225,86.258,1184899997.0
2005-01-18 01:00:00,86.219,86.317,86.219,86.28,907399997.0
2005-01-18 01:05:00,86.277,86.298,86.242,86.268,961399996.0
2005-01-18 01:10:00,86.269,86.344,86.259,86.333,1108699995.0
2005-01-18 01:15:00,86.333,86.346,86.294,86.326,1073600004.0
2005-01-18 01:20:00,86.303,86.331,86.254,86.267,975799996.0
2005-01-18 01:25:00,86.249,86.3,86.247,86.254,1313799995.0
2005-01-18 01:30:00,86.267,86.286,86.227,86.259,1113499993.0
2005-01-18 01:35:00,86.28,86.286,86.226,86.251,1219500001.0
2005-01-18 01:40:00,86.265,86.315,86.25,86.278,1219599997.0
2005-01-18 01:45:00,86.312,86.361,86.259,86.317,1262899999.0
2005-01-18 01:50:00,86.315,86.337,86.285,86.295,1134499996.0
2005-01-18 01:55:00,86.315,86.339,86.278,86.287,1484300001.0
2005-01-18 02:00:00,86.292,86.319,86.257,86.307,1225300002.0
2005-01-18 02:05:00,86.303,86.303,86.243,86.267,1086199992.0
2005-01-18 02:10:00,86.258,86.294,86.236,86.275,1114899994.0
2005-01-18 02:15:00,86.244,86.282,86.208,86.251,1482499989.0
2005-01-18 02:20:00,86.227,86.261,86.183,86.183,1244600001.0
2005-01-18 02:25:00,86.19,86.24,86.18,86.228,1226799990.0
2005-01-18 02:30:00,86.205,86.273,86.205,86.212,1001299997.0
2005-01-18 02:35:00,86.243,86.262,86.183,86.214,1372799989.0
2005-01-18 02:40:00,86.197,86.238,86.188,86.221,1216999988.0
2005-01-18 02:45:00,86.212,86.261,86.178,86.22,1318899999.0
2005-01-18 02:50:00,86.223,86.274,86.218,86.251,762599989.0
2005-01-18 02:55:00,86.255,86.284,86.206,86.224,1182299994.0
2005-01-18 03:00:00,86.233,86.275,86.206,86.258,1543299993.0
2005-01-18 03:05:00,86.263,86.282,86.241,86.281,1211999993.0
2005-01-18 03:10:00,86.264,86.295,86.238,86.245,1370699996.0
2005-01-18 03:15:00,86.267,86.291,86.225,86.264,929499988.0
2005-01-18 03:20:00,86.275,86.289,86.243,86.257,1118599998.0
2005-01-18 03:25:00,86.294,86.319,86.233,86.292,1281799994.0
2005-01-18 03:30:00,86.281,86.324,86.267,86.31,1550899999.0
2005-01-18 03:35:00,86.282,86.319,86.267,86.298,1043199997.0
2005-01-18 03:40:00,86.292,86.33,86.257,86.33,1194199990.0
2005-01-18 03:45:00,86.291,86.325,86.265,86.325,1203799996.0
2005-01-18 03:50:00,86.318,86.365,86.298,86.358,867199996.0
2005-01-18 03:55:00,86.347,86.387,86.333,86.367,974100003.0
2005-01-18 04:00:00,86.372,86.384,86.337,86.35,1179000004.0
2005-01-18 04:05:00,86.35,86.393,86.327,86.368,1149199997.0
2005-01-18 04:10:00,86.363,86.401,86.335,86.38,952599994.0
2005-01-18 04:15:00,86.369,86.39,86.314,86.33,764199992.0
2005-01-18 04:20:00,86.318,86.342,86.175,86.201,1035099998.0
2005-01-18 04:25:00,86.212,86.236,86.147,86.154,1084500007.0
2005-01-18 04:30:00,86.162,86.27,86.145,86.24,847700000.0
2005-01-18 04:35:00,86.248,86.303,86.23,86.248,1140999993.0
2005-01-18 04:40:00,86.279,86.29,86.225,86.288,1050699993.0
2005-01-18 04:45:00,86.276,86.301,86.261,86.267,999799997.0
2005-01-18 04:50:00,86.293,86.32,86.258,86.293,1289000002.0
2005-01-18 04:55:00,86.303,86.332,86.268,86.307,924099995.0
2005-01-18 05:00:00,86.32,86.35,86.283,86.325,1004699994.0
2005-01-18 05:05:00,86.334,86.36,86.306,86.33,1161500005.0
2005-01-18 05:10:00,86.337,86.337,86.254,86.298,1107499992.0
2005-01-18 05:15:00,86.307,86.33,86.284,86.3,1070800000.0
2005-01-18 05:20:00,86.31,86.325,86.286,86.324,906199992.0
2005-01-18 05:25:00,86.329,86.332,86.284,86.309,853800006.0
2005-01-18 05:30:00,86.269,86.308,86.25,86.277,1198699999.0
2005-01-18 05:35:00,86.265,86.299,86.236,86.269,1238499994.0
2005-01-18 05:40:00,86.264,86.292,86.242,86.287,717899996.0
2005-01-18 05:45:00,86.274,86.302,86.225,86.292,735999999.0
2005-01-18 05:50:00,86.293,86.31,86.241,86.284,1174799990.0
2005-01-18 05:55:00,86.249,86.292,86.245,86.283,1508399992.0
2005-01-18 06:00:00,86.236,86.316,86.236,86.25,977299993.0
2005-01-18 06:05:00,86.248,86.302,86.246,86.284,1042799997.0
2005-01-18 06:10:00,86.259,86.314,86.24,86.298,1242699995.0
2005-01-18 06:15:00,86.291,86.319,86.245,86.27,925399999.0
2005-01-18 06:20:00,86.274,86.279,86.215,86.248,1281200005.0
2005-01-18 06:25:00,86.231,86.29,86.21,86.271,1155099994.0
2005-01-18 06:30:00,86.287,86.292,86.25,86.264,1103899998.0
2005-01-18 06:35:00,86.275,86.297,86.231,86.282,1068699993.0
2005-01-18 06:40:00,86.273,86.294,86.241,86.278,1316499992.0
2005-01-18 06:45:00,86.261,86.305,86.236,86.263,974999989.0
2005-01-18 06:50:00,86.284,86.284,86.221,86.258,1176299998.0
2005-01-18 06:55:00,86.269,86.293,86.2,86.278,1077999988.0
2005-01-18 07:00:00,86.252,86.327,86.245,86.323,1154800000.0
2005-01-18 07:05:00,86.33,86.352,86.284,86.351,988099997.0
2005-01-18 07:10:00,86.33,86.36,86.304,86.36,1240699993.0
2005-01-18 07:15:00,86.359,86.392,86.334,86.362,1524999990.0
2005-01-18 07:20:00,86.36,86.374,86.331,86.355,1083400001.0
2005-01-18 07:25:00,86.37,86.375,86.322,86.375,1079600006.0
2005-01-18 07:30:00,86.362,86.399,86.338,86.381,1243700001.0
2005-01-18 07:35:00,86.366,86.44,86.361,86.405,1365599996.0
2005-01-18 07:40:00,86.407,86.447,86.38,86.428,1107700001.0
2005-01-18 07:45:00,86.404,86.44,86.388,86.409,1413500004.0
2005-01-18 07:50:00,86.399,86.463,86.379,86.439,805700001.0
2005-01-18 07:55:00,86.447,86.447,86.397,86.42,944499993.0
2005-01-18 08:00:00,86.417,86.481,86.406,86.475,1245700005.0
2005-01-18 08:05:00,86.44,86.489,86.419,86.455,1062899995.0
2005-01-18 08:10:00,86.452,86.469,86.413,86.44,1273899999.0
2005-01-18 08:15:00,86.475,86.49,86.407,86.419,1112900004.0
2005-01-18 08:20:00,86.426,86.462,86.415,86.431,1020199994.0
2005-01-18 08:25:00,86.444,86.462,86.417,86.431,1047799997.0
2005-01-18 08:30:00,86.454,86.456,86.397,86.432,796700004.0
2005-01-18 08:35:00,86.422,86.468,86.408,86.449,1157899997.0
2005-01-18 08:40:00,86.454,86.456,86.386,86.404,1292899997.0
2005-01-18 08:45:00,86.431,86.438,86.397,86.415,828199992.0
2005-01-18 08:50:00,86.388,86.43,86.383,86.387,1013600004.0
2005-01-18 08:55:00,86.41,86.446,86.39,86.431,1337999998.0
2005-01-18 09:00:00,86.426,86.451,86.403,86.438,1303899996.0
2005-01-18 09:05:00,86.431,86.483,86.415,86.462,1224600001.0
2005-01-18 09:10:00,86.463,86.482,86.424,86.456,1401499998.0
2005-01-18 09:15:00,86.482,86.535,86.465,86.503,1028199992.0
2005-01-18 09:20:00,86.55,86.567,86.516,86.547,967800004.0
2005-01-18 09:25:00,86.535,86.572,86.49,86.492,1501499988.0
2005-01-18 09:30:00,86.498,86.498,86.419,86.442,1098000003.0
2005-01-18 09:35:00,86.447,86.481,86.426,86.442,1238099993.0
2005-01-18 09:40:00,86.454,86.461,86.387,86.404,1022799998.0
2005-01-18 09:45:00,86.402,86.402,86.305,86.342,1292299994.0
2005-01-18 09:50:00,86.313,86.34,86.27,86.271,1238399998.0
2005-01-18 09:55:00,86.26,86.29,86.241,86.263,1116099988.0
2005-01-18 10:00:00,86.281,86.334,86.273,86.324,1071899992.0
2005-01-18 10:05:00,86.296,86.337,86.273,86.317,915800000.0
2005-01-18 10:10:00,86.307,86.338,86.281,86.285,1228099991.0
2005-01-18 10:15:00,86.307,86.34,86.245,86.283,968299999.0
2005-01-18 10:20:00,86.274,86.299,86.233,86.278,1408199999.0
2005-01-18 10:25:00,86.289,86.314,86.255,86.303,1019800001.0
2005-01-18 10:30:00,86.276,86.296,86.194,86.223,1079300000.0
2005-01-18 10:35:00,86.247,86.266,86.181,86.207,1440399984.0
2005-01-18 10:40:00,86.202,86.318,86.2,86.296,1203899988.0
2005-01-18 10:45:00,86.324,86.339,86.283,86.311,1087399988.0
2005-01-18 10:50:00,86.322,86.35,86.241,86.278,1260800002.0
2005-01-18 10:55:00,86.301,86.413,86.29,86.35,1277499998.0
2005-01-18 11:00:00,86.357,86.378,86.289,86.32,962800003.0
2005-01-18 11:05:00,86.316,86.393,86.302,86.393,1244999992.0
2005-01-18 11:10:00,86.372,86.426,86.357,86.417,1409599996.0
2005-01-18 11:15:00,86.398,86.509,86.395,86.497,1081499988.0
2005-01-18 11:20:00,86.507,86.567,86.484,86.549,1383699999.0
2005-01-18 11:25:00,86.561,86.589,86.53,86.546,991399997.0
2005-01-18 11:30:00,86.56,86.564,86.503,86.533,1521099987.0
2005-01-18 11:35:00,86.533,86.633,86.512,86.633,1189399998.0
2005-01-18 11:40:00,86.623,86.644,86.562,86.582,1433099999.0
2005-01-18 11:45:00,86.575,86.655,86.564,86.632,1395700004.0
2005-01-18 11:50:00,86.632,86.693,86.63,86.652,1112800002.0
2005-01-18 11:55:00,86.629,86.719,86.629,86.65,1063999998.0
2005-01-18 12:00:00,86.631,86.649,86.581,86.636,1300499995.0
2005-01-18 12:05:00,86.611,86.693,86.611,86.662,1103900002.0
2005-01-18 12:10:00,86.664,86.685,86.637,86.676,1415399990.0
2005-01-18 12:15:00,86.67,86.751,86.645,86.726,933999996.0
2005-01-18 12:20:00,86.727,86.769,86.725,86.743,1131099993.0
2005-01-18 12:25:00,86.728,86.815,86.717,86.796,1444099990.0
2005-01-18 12:30:00,86.812,86.941,86.812,86.911,1147299999.0
2005-01-18 12:35:00,86.917,86.93,86.84,86.846,987799998.0
2005-01-18 12:40:00,86.855,86.989,86.839,86.967,902200000.0
2005-01-18 12:45:00,86.947,87.038,86.931,87.035,1425899996.0
2005-01-18 12:50:00,87.025,87.04,86.934,86.942,1086200000.0
2005-01-18 12:55:00,86.948,86.959,86.86,86.901,1025799996.0
2005-01-18 13:00:00,86.911,86.913,86.831,86.86,1182799996.0
2005-01-18 13:05:00,86.875,86.965,86.857,86.96,1273899993.0
2005-01-18 13:10:00,86.947,87.011,86.947,86.997,1492199993.0
2005-01-18 13:15:00,86.983,87.014,86.933,86.966,1081400000.0
2005-01-18 13:20:00,86.958,86.976,86.922,86.965,1257499985.0
2005-01-18 13:25:00,86.953,86.962,86.915,86.96,1492299991.0
2005-01-18 13:30:00,86.945,86.985,86.913,86.945,1000300004.0
2005-01-18 13:35:00,86.952,86.96,86.872,86.885,1202400002.0
2005-01-18 13:40:00,86.892,86.923,86.867,86.911,1023499999.0
2005-01-18 13:45:00,86.909,86.996,86.881,86.954,1228700004.0
2005-01-18 13:50:00,86.972,87.027,86.942,86.99,1319499999.0
2005-01-18 13:55:00,86.953,86.981,86.84,86.882,1146900000.0
2005-01-18 14:00:00,86.909,86.966,86.878,86.897,969100001.0
2005-01-18 14:05:00,86.895,86.925,86.877,86.909,1059999998.0
2005-01-18 14:10:00,86.876,86.919,86.864,86.888,1069199994.0
2005-01-18 14:15:00,86.886,86.898,86.851,86.87,1041500001.0
2005-01-18 14:20:00,86.878,86.916,86.865,86.902,1043800002.0
2005-01-18 14:25:00,86.892,86.917,86.858,86.89,1172199995.0
2005-01-18 14:30:00,86.912,86.912,86.817,86.871,1129299997.0
2005-01-18 14:35:00,86.867,86.901,86.84,86.851,1170199997.0
2005-01-18 14:40:00,86.89,86.947,86.86,86.937,1153899997.0
2005-01-18 14:45:00,86.925,86.963,86.911,86.932,1369400009.0
2005-01-18 14:50:00,86.959,86.968,86.73,86.75,1479400005.0
2005-01-18 14:55:00,86.74,86.964,86.73,86.939,1433900008.0
2005-01-18 15:00:00,86.909,86.935,86.878,86.911,1252600010.0
2005-01-18 15:05:00,86.91,86.94,86.876,86.883,1141800002.0
2005-01-18 15:10:00,86.904,86.905,86.812,86.86,1305800008.0
2005-01-18 15:15:00,86.825,86.854,86.647,86.66,1551099996.0
2005-01-18 15:20:00,86.674,86.767,86.65,86.726,1349499994.0
2005-01-18 15:25:00,86.749,86.79,86.736,86.784,1226799993.0
2005-01-18 15:30:00,86.781,86.795,86.742,86.768,1412699997.0
2005-01-18 15:35:00,86.757,86.764,86.642,86.688,1263599997.0
2005-01-18 15:40:00,86.662,86.694,86.642,86.679,860600005.0
2005-01-18 15:45:00,86.669,86.751,86.667,86.735,1103199999.0
2005-01-18 15:50:00,86.702,86.747,86.688,86.719,1288799991.0
2005-01-18 15:55:00,86.734,86.76,86.708,86.74,1335699984.0
2005-01-18 16:00:00,86.758,86.778,86.611,86.644,1634800001.0
2005-01-18 16:05:00,86.67,86.683,86.47,86.49,1435799995.0
2005-01-18 16:10:00,86.5,86.5,86.41,86.41,1208999995.0
2005-01-18 16:15:00,86.42,86.45,86.4,86.44,483599998.0
2005-01-18 16:20:00,86.44,86.48,86.43,86.47,1208999995.0
2005-01-18 16:25:00,86.49,86.49,86.48,86.49,241799999.0
2005-01-18 16:30:00,86.48,86.5,86.47,86.49,1208999995.0
2005-01-18 16:35:00,86.48,86.49,86.47,86.48,1208999995.0
2005-01-18 16:40:00,86.49,86.51,86.47,86.48,1208999995.0
2005-01-18 16:45:00,86.49,86.53,86.49,86.52,1208999995.0
2005-01-18 16:50:00,86.51,86.54,86.5,86.51,1208999995.0
2005-01-18 16:55:00,86.52,86.53,86.47,86.47,1208999995.0
2005-01-18 17:00:00,86.48,86.51,86.46,86.49,1208999995.0
2005-01-18 17:05:00,86.48,86.5,86.47,86.49,1208999995.0
2005-01-18 17:10:00,86.48,86.52,86.48,86.5,725399997.0
2005-01-18 17:15:00,86.49,86.53,86.49,86.51,725399997.0
2005-01-18 17:20:00,86.53,86.53,86.5,86.5,967199996.0
2005-01-18 17:25:00,86.49,86.49,86.47,86.47,483599998.0
2005-01-18 17:30:00,86.5,86.5,86.45,86.48,725399997.0
2005-01-18 17:35:00,86.48,86.5,86.48,86.49,967199996.0
2005-01-18 17:40:00,86.5,86.5,86.41,86.43,1208999995.0
2005-01-18 17:45:00,86.44,86.44,86.41,86.42,967199996.0
2005-01-18 17:50:00,86.43,86.46,86.42,86.44,1208999995.0
2005-01-18 17:55:00,86.43,86.46,86.42,86.44,1208999995.0
2005-01-18 18:00:00,86.43,86.46,86.42,86.44,1208999995.0
2005-01-18 18:05:00,86.45,86.48,86.44,86.45,1208999995.0
2005-01-18 18:10:00,86.45,86.47,86.43,86.45,1208999995.0
2005-01-18 18:15:00,86.44,86.45,86.42,86.44,1208999995.0
2005-01-18 18:20:00,86.43,86.46,86.4,86.41,1208999995.0
2005-01-18 18:25:00,86.4,86.42,86.37,86.38,1208999995.0
2005-01-18 18:30:00,86.39,86.4,86.37,86.38,1208999995.0
2005-01-18 18:35:00,86.39,86.41,86.38,86.39,1208999995.0
2005-01-18 18:40:00,86.4,86.45,86.39,86.43,1208999995.0
2005-01-18 18:45:00,86.45,86.45,86.41,86.44,1208999995.0
2005-01-18 18:50:00,86.45,86.47,86.43,86.44,967199996.0
2005-01-18 18:55:00,86.45,86.47,86.43,86.44,725399997.0
2005-01-18 19:00:00,86.44,86.45,86.44,86.44,483599998.0
2005-01-18 19:05:00,86.43,86.45,86.43,86.44,725399997.0
2005-01-18 19:10:00,86.45,86.47,86.44,86.44,1208999995.0
2005-01-18 19:15:00,86.43,86.44,86.42,86.44,1208999995.0
2005-01-18 19:20:00,86.45,86.5,86.45,86.47,1208999995.0
2005-01-18 19:25:00,86.46,86.48,86.43,86.45,1208999995.0
2005-01-18 19:30:00,86.44,86.47,86.44,86.45,1208999995.0
2005-01-18 19:35:00,86.46,86.48,86.45,86.45,967199996.0
2005-01-18 19:40:00,86.46,86.46,86.42,86.42,1208999995.0
2005-01-18 19:45:00,86.43,86.46,86.42,86.44,967199996.0
2005-01-18 19:50:00,86.45,86.46,86.43,86.45,1208999995.0
2005-01-18 19:55:00,86.675,86.68,86.42,86.675,3552000014.0
2005-01-18 20:00:00,86.685,86.685,86.4,86.42,2008199993.0
2005-01-18 20:05:00,86.43,86.697,86.41,86.43,4130999993.0
2005-01-18 20:10:00,86.42,86.68,86.41,86.675,5440199986.0
2005-01-18 20:15:00,86.676,86.695,86.42,86.669,7850100005.0
2005-01-18 20:20:00,86.43,86.695,86.42,86.482,4469199961.0
2005-01-18 20:25:00,86.479,86.515,86.42,86.43,5778499958.0
2005-01-18 20:30:00,86.44,86.511,86.43,86.48,6486799971.0
2005-01-18 20:35:00,86.499,86.52,86.452,86.457,4526300003.0
2005-01-18 20:40:00,86.454,86.482,86.419,86.437,5457999978.0
2005-01-18 20:45:00,86.416,86.465,86.411,86.438,4980700005.0
2005-01-18 20:50:00,86.454,86.472,86.414,86.44,4208599969.0
2005-01-18 20:55:00,86.452,86.473,86.35,86.455,7789999964.0
2005-01-18 21:00:00,86.44,86.5,86.29,86.486,4613199978.0
2005-01-18 21:05:00,86.477,86.488,86.435,86.481,2360099995.0
2005-01-18 21:10:00,86.469,86.483,86.432,86.447,3320899972.0
2005-01-18 21:15:00,86.443,86.476,86.423,86.468,4960899970.0
2005-01-18 21:20:00,86.472,86.472,86.378,86.392,7064899980.0
2005-01-18 21:25:00,86.38,86.414,86.367,86.414,3431199992.0
2005-01-18 21:30:00,86.399,86.405,86.353,86.353,3039999975.0
2005-01-18 21:35:00,86.383,86.412,86.36,86.393,1942600003.0
2005-01-18 21:40:00,86.412,86.45,86.388,86.441,3369099989.0
2005-01-18 21:45:00,86.432,86.455,86.376,86.431,3320099988.0
2005-01-18 21:50:00,86.44,86.485,86.4,86.423,1371400002.0
2005-01-18 21:55:00,86.414,86.47,86.413,86.455,1615799996.0
2005-01-18 22:00:00,86.438,86.474,86.416,86.451,3706399977.0
2005-01-18 22:05:00,86.436,86.455,86.402,86.419,1251099993.0
2005-01-18 22:10:00,86.43,86.476,86.411,86.42,1713099983.0
2005-01-18 22:15:00,86.435,86.485,86.402,86.485,1575100006.0
2005-01-18 22:20:00,86.467,86.492,86.441,86.444,1058499988.0
2005-01-18 22:25:00,86.452,86.472,86.424,86.462,1850999994.0
2005-01-18 22:30:00,86.467,86.479,86.43,86.466,1864000000.0
2005-01-18 22:35:00,86.472,86.484,86.424,86.459,1575799985.0
2005-01-18 22:40:00,86.472,86.472,86.412,86.44,2154299999.0
2005-01-18 22:45:00,86.453,86.476,86.419,86.44,2323299987.0
2005-01-18 22:50:00,86.449,86.457,86.393,86.435,1798399992.0
2005-01-18 22:55:00,86.417,86.442,86.355,86.357,1364899997.0
2005-01-18 23:00:00,86.42,86.453,86.396,86.428,1275199995.0
2005-01-18 23:05:00,86.423,86.452,86.396,86.43,894599992.0
2005-01-18 23:10:00,86.414,86.445,86.406,86.44,1097599990.0
2005-01-18 23:15:00,86.421,86.454,86.4,86.437,1254499994.0
2005-01-18 23:20:00,86.428,86.473,86.406,86.46,1192999999.0
2005-01-18 23:25:00,86.448,86.472,86.41,86.413,1124699996.0
2005-01-18 23:30:00,86.422,86.428,86.326,86.407,1082799995.0
2005-01-18 23:35:00,86.391,86.406,86.219,86.253,1164099994.0
2005-01-18 23:40:00,86.18,86.26,86.17,86.249,1017800006.0
2005-01-18 23:45:00,86.203,86.257,86.203,86.218,1289400007.0
2005-01-18 23:50:00,86.19,86.264,86.17,86.253,1004899992.0
2005-01-18 23:55:00,86.226,86.257,86.204,86.204,894099997.0
2005-01-19 00:00:00,86.19,86.228,86.146,86.172,752999995.0
2005-01-19 00:05:00,86.18,86.206,86.137,86.168,1048899993.0
2005-01-19 00:10:00,86.16,86.224,86.143,86.21,1144599999.0
2005-01-19 00:15:00,86.2,86.216,86.155,86.167,1827200009.0
2005-01-19 00:20:00,86.17,86.217,86.168,86.205,1399399997.0
2005-01-19 00:25:00,86.18,86.209,86.147,86.176,1904299988.0
2005-01-19 00:30:00,86.164,86.187,86.15,86.16,1480000007.0
2005-01-19 00:35:00,86.17,86.21,86.17,86.21,2184999950.0
2005-01-19 00:40:00,86.167,86.25,86.152,86.24,1484199994.0
2005-01-19 00:45:00,86.23,86.26,86.21,86.25,1309000005.0
2005-01-19 00:50:00,86.24,86.25,86.22,86.23,1309000005.0
2005-01-19 00:55:00,86.24,86.25,86.156,86.18,1309000005.0
2005-01-19 01:00:00,86.17,86.185,86.128,86.137,1269799988.0
2005-01-19 01:05:00,86.132,86.168,86.111,86.156,1093100007.0
2005-01-19 01:10:00,86.139,86.23,86.131,86.23,1416600000.0
2005-01-19 01:15:00,86.22,86.26,86.21,86.26,1448499995.0
2005-01-19 01:20:00,86.13,86.201,86.11,86.157,1262500005.0
2005-01-19 01:25:00,86.18,86.201,86.13,86.14,1023299999.0
2005-01-19 01:30:00,86.155,86.176,86.114,86.12,1525600007.0
2005-01-19 01:35:00,86.117,86.26,86.117,86.202,1065800012.0
2005-01-19 01:40:00,86.153,86.24,86.153,86.24,1205400003.0
2005-01-19 01:45:00,86.235,86.257,86.174,86.242,1256500000.0
2005-01-19 01:50:00,86.27,86.29,86.23,86.237,1215999980.0
2005-01-19 01:55:00,86.225,86.29,86.166,86.166,1040599994.0
2005-01-19 02:00:00,86.182,86.22,86.165,86.188,1347399987.0
2005-01-19 02:05:00,86.17,86.221,86.146,86.195,931099999.0
2005-01-19 02:10:00,86.185,86.22,86.176,86.2,789299994.0
2005-01-19 02:15:00,86.205,86.26,86.171,86.228,1164399999.0
2005-01-19 02:20:00,86.31,86.32,86.219,86.235,870999995.0
2005-01-19 02:25:00,86.239,86.44,86.219,86.42,988100005.0
2005-01-19 02:30:00,86.43,86.43,86.192,86.21,1073600004.0
2005-01-19 02:35:00,86.231,86.261,86.207,86.256,1326899998.0
2005-01-19 02:40:00,86.4,86.41,86.199,86.231,1604099991.0
2005-01-19 02:45:00,86.217,86.286,86.217,86.281,1198799987.0
2005-01-19 02:50:00,86.256,86.42,86.244,86.4,1422999998.0
2005-01-19 02:55:00,86.276,86.295,86.251,86.263,1163200000.0
2005-01-19 03:00:00,86.285,86.296,86.25,86.286,1225700003.0
2005-01-19 03:05:00,86.276,86.38,86.25,86.289,1097399987.0
2005-01-19 03:10:00,86.261,86.297,86.249,86.278,1081899998.0
2005-01-19 03:15:00,86.277,86.39,86.257,86.282,876999999.0
2005-01-19 03:20:00,86.297,86.41,86.291,86.41,1070200002.0
2005-01-19 03:25:00,86.345,86.421,86.309,86.416,1281599997.0
2005-01-19 03:30:00,86.398,86.42,86.342,86.388,1246700000.0
2005-01-19 03:35:00,86.394,86.419,86.361,86.397,1114799996.0
2005-01-19 03:40:00,86.378,86.442,86.353,86.425,906899994.0
2005-01-19 03:45:00,86.418,86.435,86.389,86.429,1319200008.0
2005-01-19 03:50:00,86.419,86.437,86.374,86.382,1201000002.0
2005-01-19 03:55:00,86.371,86.425,86.368,86.406,1047200009.0
2005-01-19 04:00:00,86.39,86.42,86.365,86.365,831500004.0
2005-01-19 04:05:00,86.352,86.383,86.338,86.364,1229999995.0
2005-01-19 04:10:00,86.344,86.392,86.344,86.375,1542799997.0
2005-01-19 04:15:00,86.379,86.394,86.334,86.346,1337600000.0
2005-01-19 04:20:00,86.349,86.406,86.322,86.379,1223699997.0
2005-01-19 04:25:00,86.399,86.409,86.366,86.37,886299994.0
2005-01-19 04:30:00,86.401,86.411,86.362,86.373,900000003.0
2005-01-19 04:35:00,86.379,86.411,86.361,86.361,1009199998.0
2005-01-19 04:40:00,86.387,86.397,86.348,86.359,1296799989.0
2005-01-19 04:45:00,86.349,86.381,86.327,86.339,1080500003.0
2005-01-19 04:50:00,86.344,86.373,86.319,86.357,1286799988.0
2005-01-19 04:55:00,86.355,86.399,86.348,86.361,1182199997.0
2005-01-19 05:00:00,86.376,86.403,86.312,86.38,1012800000.0
2005-01-19 05:05:00,86.372,86.403,86.351,86.397,964099994.0
2005-01-19 05:10:00,86.396,86.405,86.349,86.385,973899992.0
2005-01-19 05:15:00,86.372,86.418,86.372,86.383,1107000004.0
2005-01-19 05:20:00,86.404,86.424,86.372,86.398,1012399990.0
2005-01-19 05:25:00,86.399,86.417,86.368,86.394,984400007.0
2005-01-19 05:30:00,86.39,86.41,86.35,86.35,695399999.0
2005-01-19 05:35:00,86.351,86.398,86.338,86.338,1225499999.0
2005-01-19 05:40:00,86.358,86.37,86.321,86.328,812400001.0
2005-01-19 05:45:00,86.322,86.378,86.309,86.353,955100006.0
2005-01-19 05:50:00,86.353,86.395,86.337,86.368,1162099998.0
2005-01-19 05:55:00,86.37,86.404,86.345,86.39,1002899991.0
2005-01-19 06:00:00,86.381,86.403,86.334,86.359,1082899988.0
2005-01-19 06:05:00,86.397,86.403,86.346,86.376,1207899990.0
2005-01-19 06:10:00,86.363,86.402,86.353,86.377,944200008.0
2005-01-19 06:15:00,86.4,86.41,86.335,86.345,1122499998.0
2005-01-19 06:20:00,86.361,86.384,86.331,86.384,843200004.0
2005-01-19 06:25:00,86.341,86.407,86.341,86.376,1352400000.0
2005-01-19 06:30:00,86.372,86.417,86.361,86.399,957899998.0
2005-01-19 06:35:00,86.412,86.42,86.367,86.395,839799994.0
2005-01-19 06:40:00,86.419,86.432,86.381,86.388,989399995.0
2005-01-19 06:45:00,86.387,86.446,86.387,86.394,901500003.0
2005-01-19 06:50:00,86.41,86.433,86.39,86.424,1141299982.0
2005-01-19 06:55:00,86.42,86.443,86.386,86.427,1228899997.0
2005-01-19 07:00:00,86.388,86.42,86.371,86.397,934100005.0
2005-01-19 07:05:00,86.381,86.423,86.368,86.387,1168199993.0
2005-01-19 07:10:00,86.388,86.422,86.371,86.377,1077499992.0
2005-01-19 07:15:00,86.398,86.398,86.342,86.367,1018800002.0
2005-01-19 07:20:00,86.386,86.393,86.334,86.362,900099998.0
2005-01-19 07:25:00,86.38,86.38,86.325,86.359,1016399999.0
2005-01-19 07:30:00,86.357,86.4,86.325,86.4,811900000.0
2005-01-19 07:35:00,86.382,86.392,86.328,86.346,1164400000.0
2005-01-19 07:40:00,86.343,86.361,86.308,86.348,1216899991.0
2005-01-19 07:45:00,86.322,86.389,86.322,86.341,1182499995.0
2005-01-19 07:50:00,86.369,86.373,86.325,86.365,1048599996.0
2005-01-19 07:55:00,86.338,86.365,86.31,86.343,958700005.0
2005-01-19 08:00:00,86.332,86.37,86.321,86.34,1097799998.0
2005-01-19 08:05:00,86.34,86.366,86.3,86.366,1087700004.0
2005-01-19 08:10:00,86.336,86.391,86.332,86.358,1149700000.0
2005-01-19 08:15:00,86.363,86.389,86.324,86.338,837100005.0
2005-01-19 08:20:00,86.371,86.386,86.339,86.339,1135499997.0
2005-01-19 08:25:00,86.347,86.399,86.321,86.378,1483699989.0
2005-01-19 08:30:00,86.397,86.426,86.375,86.409,1251699995.0
2005-01-19 08:35:00,86.419,86.439,86.392,86.427,1274499983.0
2005-01-19 08:40:00,86.413,86.462,86.401,86.44,1077800004.0
2005-01-19 08:45:00,86.455,86.47,86.399,86.47,1382099999.0
2005-01-19 08:50:00,86.468,86.508,86.413,86.49,1179399995.0
2005-01-19 08:55:00,86.496,86.514,86.438,86.442,1112699992.0
2005-01-19 09:00:00,86.467,86.478,86.433,86.453,1352500000.0
2005-01-19 09:05:00,86.475,86.495,86.405,86.418,1272399990.0
2005-01-19 09:10:00,86.399,86.432,86.374,86.411,913599995.0
2005-01-19 09:15:00,86.392,86.422,86.368,86.384,1119099992.0
2005-01-19 09:20:00,86.383,86.416,86.345,86.387,1418999995.0
2005-01-19 09:25:00,86.404,86.421,86.356,86.37,1345200003.0
2005-01-19 09:30:00,86.389,86.461,86.368,86.458,895600005.0
2005-01-19 09:35:00,86.454,86.458,86.402,86.418,1128499988.0
2005-01-19 09:40:00,86.425,86.47,86.407,86.424,1269000000.0
2005-01-19 09:45:00,86.419,86.526,86.419,86.504,1272800002.0
2005-01-19 09:50:00,86.524,86.544,86.468,86.487,1318099996.0
2005-01-19 09:55:00,86.485,86.561,86.479,86.54,1277800005.0
2005-01-19 10:00:00,86.544,86.577,86.517,86.521,1107599995.0
2005-01-19 10:05:00,86.534,86.557,86.505,86.54,939499994.0
2005-01-19 10:10:00,86.526,86.554,86.493,86.522,1192099991.0
2005-01-19 10:15:00,86.541,86.609,86.529,86.604,890899993.0
2005-01-19 10:20:00,86.633,86.637,86.581,86.621,1223799992.0
2005-01-19 10:25:00,86.644,86.696,86.619,86.633,783099992.0
2005-01-19 10:30:00,86.631,86.648,86.575,86.589,975399999.0
2005-01-19 10:35:00,86.623,86.799,86.61,86.786,1465200003.0
2005-01-19 10:40:00,86.775,86.811,86.737,86.762,1545699983.0
2005-01-19 10:45:00,86.8,86.837,86.77,86.811,1208599990.0
2005-01-19 10:50:00,86.819,86.831,86.752,86.792,1121299996.0
2005-01-19 10:55:00,86.811,86.895,86.79,86.873,1153499994.0
2005-01-19 11:00:00,86.915,86.955,86.885,86.935,1074099998.0
2005-01-19 11:05:00,86.943,86.993,86.927,86.949,1065699996.0
2005-01-19 11:10:00,86.951,86.97,86.89,86.915,1388400000.0
2005-01-19 11:15:00,86.891,86.943,86.883,86.913,1200399999.0
2005-01-19 11:20:00,86.903,86.936,86.881,86.898,1186299994.0
2005-01-19 11:25:00,86.898,86.988,86.892,86.945,1407900001.0
2005-01-19 11:30:00,86.952,86.979,86.879,86.884,1340799994.0
2005-01-19 11:35:00,86.881,86.958,86.881,86.926,1059499987.0
2005-01-19 11:40:00,86.919,86.958,86.898,86.914,1232999995.0
2005-01-19 11:45:00,86.913,86.946,86.873,86.914,1278099998.0
2005-01-19 11:50:00,86.927,87.002,86.927,86.966,1438199994.0
2005-01-19 11:55:00,86.96,87.015,86.919,86.988,1190300005.0
2005-01-19 12:00:00,87.01,87.023,86.968,86.998,1344299998.0
2005-01-19 12:05:00,86.999,87.011,86.952,86.983,1097899990.0
2005-01-19 12:10:00,86.984,87.006,86.889,86.922,1283899998.0
2005-01-19 12:15:00,86.919,86.966,86.902,86.913,1296499996.0
2005-01-19 12:20:00,86.899,86.954,86.895,86.915,1337200009.0
2005-01-19 12:25:00,86.899,86.944,86.89,86.944,1392399997.0
2005-01-19 12:30:00,86.899,86.928,86.861,86.874,1068099985.0
2005-01-19 12:35:00,86.889,86.953,86.869,86.953,1042600000.0
2005-01-19 12:40:00,86.962,86.962,86.901,86.918,1030499999.0
2005-01-19 12:45:00,86.939,86.962,86.907,86.921,1439799999.0
2005-01-19 12:50:00,86.961,86.961,86.869,86.942,1064399996.0
2005-01-19 12:55:00,86.937,87.002,86.93,86.953,994699994.0
2005-01-19 13:00:00,86.959,87.065,86.949,87.043,1063099991.0
2005-01-19 13:05:00,87.046,87.059,86.973,87.006,1458999999.0
2005-01-19 13:10:00,87.014,87.038,86.975,86.994,1299000009.0
2005-01-19 13:15:00,86.982,87.014,86.923,87.002,1121299997.0
2005-01-19 13:20:00,86.987,87.003,86.934,86.934,910799991.0
2005-01-19 13:25:00,86.916,86.986,86.91,86.951,1201900002.0
2005-01-19 13:30:00,86.973,86.981,86.937,86.967,1223399992.0
2005-01-19 13:35:00,86.968,86.973,86.916,86.973,931799993.0
2005-01-19 13:40:00,86.936,86.95,86.902,86.912,1020499999.0
2005-01-19 13:45:00,86.925,86.931,86.869,86.882,1069499991.0
2005-01-19 13:50:00,86.905,86.953,86.878,86.906,1491999990.0
2005-01-19 13:55:00,86.926,86.942,86.858,86.863,1176599999.0
2005-01-19 14:00:00,86.876,86.9,86.847,86.893,1438599993.0
2005-01-19 14:05:00,86.89,86.918,86.826,86.887,1014499995.0
2005-01-19 14:10:00,86.861,86.927,86.848,86.856,1164999990.0
2005-01-19 14:15:00,86.855,86.877,86.797,86.799,1213899999.0
2005-01-19 14:20:00,86.816,86.892,86.813,86.85,1308799998.0
2005-01-19 14:25:00,86.845,86.877,86.782,86.808,1313199988.0
2005-01-19 14:30:00,86.831,86.849,86.774,86.799,1082899996.0
2005-01-19 14:35:00,86.815,86.817,86.752,86.806,1197099996.0
2005-01-19 14:40:00,86.801,86.828,86.784,86.821,1094100003.0
2005-01-19 14:45:00,86.812,86.826,86.771,86.771,1247200001.0
2005-01-19 14:50:00,86.783,86.832,86.753,86.791,1537699992.0
2005-01-19 14:55:00,86.786,86.811,86.746,86.774,909499992.0
2005-01-19 15:00:00,86.777,86.808,86.769,86.8,1135900004.0
2005-01-19 15:05:00,86.811,86.855,86.781,86.824,964799997.0
2005-01-19 15:10:00,86.85,86.889,86.84,86.879,989600000.0
2005-01-19 15:15:00,86.879,86.892,86.836,86.872,1585599993.0
2005-01-19 15:20:00,86.861,86.883,86.826,86.842,961099996.0
2005-01-19 15:25:00,86.83,86.859,86.767,86.774,1224099995.0
2005-01-19 15:30:00,86.812,86.87,86.756,86.849,1056500003.0
2005-01-19 15:35:00,86.869,86.9,86.817,86.852,960999991.0
2005-01-19 15:40:00,86.856,86.915,86.839,86.884,978299997.0
2005-01-19 15:45:00,86.859,86.937,86.839,86.888,1467699996.0
2005-01-19 15:50:00,86.891,86.914,86.829,86.843,1306399988.0
2005-01-19 15:55:00,86.863,86.884,86.801,86.808,1403199989.0
2005-01-19 16:00:00,86.815,86.835,86.7,86.7,1350400001.0
2005-01-19 16:05:00,86.727,86.729,86.58,86.589,961699999.0
2005-01-19 16:10:00,86.585,86.691,86.585,86.64,1209500002.0
2005-01-19 16:15:00,86.634,86.672,86.588,86.609,1256699999.0
2005-01-19 16:20:00,86.621,86.697,86.603,86.684,1253999998.0
2005-01-19 16:25:00,86.686,86.741,86.658,86.721,1038799992.0
2005-01-19 16:30:00,86.723,86.753,86.697,86.715,1166899996.0
2005-01-19 16:35:00,86.716,86.753,86.686,86.73,1409999995.0
2005-01-19 16:40:00,86.733,86.748,86.675,86.702,1258599997.0
2005-01-19 16:45:00,86.737,86.766,86.685,86.766,990300002.0
2005-01-19 16:50:00,86.78,86.791,86.733,86.749,1249999993.0
2005-01-19 16:55:00,86.733,86.769,86.639,86.664,1017700002.0
2005-01-19 17:00:00,86.635,86.661,86.576,86.602,1040499993.0
2005-01-19 17:05:00,86.606,86.625,86.576,86.6,1105300003.0
2005-01-19 17:10:00,86.6,86.659,86.586,86.625,1265999989.0
2005-01-19 17:15:00,86.614,86.668,86.612,86.629,1290199998.0
2005-01-19 17:20:00,86.634,86.656,86.604,86.619,1017800003.0
2005-01-19 17:25:00,86.631,86.652,86.592,86.592,980799999.0
2005-01-19 17:30:00,86.586,86.605,86.533,86.55,1368700001.0
2005-01-19 17:35:00,86.559,86.598,86.546,86.574,1066200001.0
2005-01-19 17:40:00,86.557,86.642,86.557,86.633,1240700000.0
2005-01-19 17:45:00,86.623,86.651,86.593,86.604,1125999994.0
2005-01-19 17:50:00,86.618,86.657,86.608,86.629,1117699998.0
2005-01-19 17:55:00,86.652,86.661,86.585,86.658,1207300002.0
2005-01-19 18:00:00,86.643,86.671,86.54,86.54,7052999999.0
2005-01-19 18:05:00,86.53,86.628,86.46,86.597,8306000010.0
2005-01-19 18:10:00,86.586,86.615,86.4,86.41,7136199984.0
2005-01-19 18:15:00,86.4,86.549,86.39,86.522,6534799964.0
2005-01-19 18:20:00,86.547,86.558,86.34,86.37,8895399979.0
2005-01-19 18:25:00,86.517,86.569,86.512,86.547,7973499946.0
2005-01-19 18:30:00,86.543,86.586,86.29,86.575,7688799988.0
2005-01-19 18:35:00,86.567,86.612,86.522,86.601,5523099999.0
2005-01-19 18:40:00,86.598,86.598,86.538,86.55,5438799969.0
2005-01-19 18:45:00,86.567,86.611,86.542,86.551,2914599999.0
2005-01-19 18:50:00,86.57,86.617,86.55,86.595,6844799977.0
2005-01-19 18:55:00,86.592,86.622,86.539,86.555,4706099985.0
2005-01-19 19:00:00,86.538,86.571,86.525,86.541,2079699982.0
2005-01-19 19:05:00,86.511,86.537,86.446,86.464,5604999991.0
2005-01-19 19:10:00,86.466,86.478,86.385,86.392,2024200001.0
2005-01-19 19:15:00,86.4,86.425,86.381,86.392,4294199975.0
2005-01-19 19:20:00,86.409,86.419,86.325,86.363,3999199988.0
2005-01-19 19:25:00,86.348,86.382,86.312,86.333,6037699998.0
2005-01-19 19:30:00,86.335,86.335,86.268,86.291,4197199987.0
2005-01-19 19:35:00,86.284,86.331,86.266,86.302,3281199997.0
2005-01-19 19:40:00,86.316,86.353,86.285,86.332,4102399976.0
2005-01-19 19:45:00,86.335,86.364,86.302,86.341,2983400000.0
2005-01-19 19:50:00,86.34,86.358,86.289,86.31,3077599983.0
2005-01-19 19:55:00,86.296,86.34,86.266,86.285,3284900007.0
2005-01-19 20:00:00,86.263,86.287,86.138,86.165,2501600010.0
2005-01-19 20:05:00,86.194,86.213,86.163,86.187,2585199984.0
2005-01-19 20:10:00,86.19,86.258,86.171,86.236,4835999993.0
2005-01-19 20:15:00,86.25,86.321,86.239,86.317,4687099992.0
2005-01-19 20:20:00,86.323,86.396,86.306,86.355,4109299991.0
2005-01-19 20:25:00,86.369,86.54,86.335,86.5,5294999973.0
2005-01-19 20:30:00,86.49,86.5,86.378,86.402,4506499977.0
2005-01-19 20:35:00,86.415,86.442,86.378,86.415,4380900003.0
2005-01-19 20:40:00,86.419,86.448,86.39,86.423,5553999996.0
2005-01-19 20:45:00,86.407,86.437,86.385,86.408,4796499977.0
2005-01-19 20:50:00,86.41,86.46,86.395,86.444,4199099989.0
2005-01-19 20:55:00,86.452,86.63,86.38,86.394,5662499997.0
2005-01-19 21:00:00,86.6,86.63,86.375,86.445,3205099997.0
2005-01-19 21:05:00,86.439,86.505,86.422,86.495,2660300000.0
2005-01-19 21:10:00,86.496,86.513,86.424,86.463,3176499988.0
2005-01-19 21:15:00,86.467,86.502,86.444,86.464,4397499992.0
2005-01-19 21:20:00,86.484,86.514,86.454,86.48,6522799974.0
2005-01-19 21:25:00,86.497,86.547,86.481,86.508,3333900016.0
2005-01-19 21:30:00,86.491,86.506,86.452,86.472,2924300011.0
2005-01-19 21:35:00,86.49,86.556,86.489,86.546,1784699995.0
2005-01-19 21:40:00,86.53,86.57,86.508,86.55,3553999992.0
2005-01-19 21:45:00,86.558,86.586,86.528,86.567,3229099983.0
2005-01-19 21:50:00,86.552,86.601,86.538,86.592,1530699999.0
2005-01-19 21:55:00,86.592,86.634,86.58,86.606,2087700001.0
2005-01-19 22:00:00,86.602,86.65,86.595,86.625,3650899993.0
2005-01-19 22:05:00,86.627,86.658,86.601,86.62,1181799997.0
2005-01-19 22:10:00,86.632,86.653,86.573,86.6,1707200000.0
2005-01-19 22:15:00,86.595,86.622,86.569,86.576,1476800007.0
2005-01-19 22:20:00,86.581,86.623,86.569,86.623,1243800000.0
2005-01-19 22:25:00,86.602,86.637,86.579,86.599,1791300002.0
2005-01-19 22:30:00,86.624,86.628,86.562,86.569,1900599990.0
2005-01-19 22:35:00,86.592,86.616,86.561,86.592,1526300000.0
2005-01-19 22:40:00,86.591,86.62,86.566,86.582,2010499983.0
2005-01-19 22:45:00,86.588,86.602,86.524,86.586,2343799990.0
2005-01-19 22:50:00,86.578,86.644,86.558,86.601,1558799997.0
2005-01-19 22:55:00,86.617,86.647,86.571,86.574,1500499992.0
2005-01-19 23:00:00,86.655,86.67,86.614,86.624,1061899997.0
2005-01-19 23:05:00,86.648,86.658,86.599,86.622,1242199997.0
2005-01-19 23:10:00,86.586,86.637,86.572,86.604,915199999.0
2005-01-19 23:15:00,86.604,86.632,86.585,86.611,1373099995.0
2005-01-19 23:20:00,86.626,86.645,86.586,86.589,1281200002.0
2005-01-19 23:25:00,86.618,86.627,86.581,86.6,1299699999.0
2005-01-19 23:30:00,86.609,86.637,86.583,86.62,1303400004.0
2005-01-19 23:35:00,86.624,86.642,86.59,86.621,846299996.0
2005-01-19 23:40:00,86.624,86.628,86.545,86.586,1405200005.0
2005-01-19 23:45:00,86.581,86.608,86.551,86.598,873899996.0
2005-01-19 23:50:00,86.587,86.62,86.572,86.591,993400004.0
2005-01-19 23:55:00,86.609,86.645,86.579,86.622,842300001.0
2005-01-20 00:00:00,86.608,86.671,86.59,86.64,1237499992.0
2005-01-20 00:05:00,86.62,86.643,86.583,86.619,1225500003.0
2005-01-20 00:10:00,86.639,86.646,86.577,86.622,1012399989.0
2005-01-20 00:15:00,86.614,86.652,86.596,86.649,955399995.0
2005-01-20 00:20:00,86.629,86.653,86.601,86.635,1014099995.0
2005-01-20 00:25:00,86.656,86.702,86.63,86.69,853300004.0
2005-01-20 00:30:00,86.682,86.704,86.644,86.65,1123499996.0
2005-01-20 00:35:00,86.67,86.699,86.656,86.682,1218899992.0
2005-01-20 00:40:00,86.694,86.715,86.658,86.687,1104000001.0
2005-01-20 00:45:00,86.702,86.736,86.685,86.708,917000000.0
2005-01-20 00:50:00,86.698,86.73,86.664,86.729,1195599989.0
2005-01-20 00:55:00,86.71,86.766,86.698,86.752,1176099997.0
2005-01-20 01:00:00,86.729,86.784,86.729,86.745,1281399992.0
2005-01-20 01:05:00,86.745,86.789,86.709,86.744,1262599994.0
2005-01-20 01:10:00,86.721,86.787,86.708,86.754,1365499996.0
2005-01-20 01:15:00,86.767,86.774,86.707,86.73,826599996.0
2005-01-20 01:20:00,86.714,86.742,86.693,86.697,1137799999.0
2005-01-20 01:25:00,86.718,86.724,86.676,86.703,1085199994.0
2005-01-20 01:30:00,86.709,86.737,86.674,86.714,1299599995.0
2005-01-20 01:35:00,86.689,86.722,86.672,86.697,1284299986.0
2005-01-20 01:40:00,86.687,86.753,86.682,86.736,1130899999.0
2005-01-20 01:45:00,86.748,86.782,86.723,86.782,1423099988.0
2005-01-20 01:50:00,86.772,86.793,86.741,86.783,1148399995.0
2005-01-20 01:55:00,86.794,86.804,86.743,86.783,1645100005.0
2005-01-20 02:00:00,86.779,86.794,86.717,86.726,1435499990.0
2005-01-20 02:05:00,86.723,86.778,86.699,86.757,1238299994.0
2005-01-20 02:10:00,86.743,86.768,86.711,86.726,1241899996.0
2005-01-20 02:15:00,86.74,86.768,86.727,86.753,1398000002.0
2005-01-20 02:20:00,86.734,86.767,86.715,86.736,986600005.0
2005-01-20 02:25:00,86.759,86.821,86.736,86.806,1344899994.0
2005-01-20 02:30:00,86.795,86.831,86.765,86.79,923099989.0
2005-01-20 02:35:00,86.809,86.825,86.78,86.819,1164499999.0
2005-01-20 02:40:00,86.798,86.848,86.789,86.842,1619199994.0
2005-01-20 02:45:00,86.833,86.864,86.813,86.821,1180500000.0
2005-01-20 02:50:00,86.833,86.868,86.813,86.85,1403500003.0
2005-01-20 02:55:00,86.855,86.855,86.795,86.835,1325600002.0
2005-01-20 03:00:00,86.804,86.826,86.745,86.764,1218600001.0
2005-01-20 03:05:00,86.792,86.804,86.764,86.775,1098799999.0
2005-01-20 03:10:00,86.766,86.803,86.746,86.782,956000000.0
2005-01-20 03:15:00,86.791,86.791,86.733,86.762,1013499995.0
2005-01-20 03:20:00,86.739,86.775,86.724,86.75,1321799990.0
2005-01-20 03:25:00,86.766,86.785,86.737,86.768,1047400001.0
2005-01-20 03:30:00,86.775,86.785,86.728,86.768,1246600000.0
2005-01-20 03:35:00,86.74,86.8,86.74,86.753,833399991.0
2005-01-20 03:40:00,86.744,86.785,86.647,86.692,945000002.0
2005-01-20 03:45:00,86.676,86.693,86.56,86.565,903799999.0
2005-01-20 03:50:00,86.553,86.582,86.46,86.479,1397900012.0
2005-01-20 03:55:00,86.506,86.536,86.458,86.475,1129699988.0
2005-01-20 04:00:00,86.475,86.51,86.458,86.51,1021999999.0
2005-01-20 04:05:00,86.483,86.557,86.479,86.533,1178099997.0
2005-01-20 04:10:00,86.513,86.545,86.485,86.489,876899998.0
2005-01-20 04:15:00,86.481,86.517,86.469,86.503,1168499991.0
2005-01-20 04:20:00,86.503,86.551,86.474,86.489,1189499995.0
2005-01-20 04:25:00,86.505,86.519,86.45,86.457,973799995.0
2005-01-20 04:30:00,86.488,86.514,86.468,86.489,1289300008.0
2005-01-20 04:35:00,86.523,86.556,86.494,86.543,1350700002.0
2005-01-20 04:40:00,86.528,86.545,86.501,86.526,949299994.0
2005-01-20 04:45:00,86.541,86.558,86.508,86.547,908499995.0
2005-01-20 04:50:00,86.521,86.565,86.508,86.549,1101599994.0
2005-01-20 04:55:00,86.544,86.583,86.527,86.56,984099994.0
2005-01-20 05:00:00,86.548,86.583,86.521,86.555,1105199997.0
2005-01-20 05:05:00,86.549,86.575,86.474,86.509,941500000.0
2005-01-20 05:10:00,86.488,86.527,86.472,86.504,898799998.0
2005-01-20 05:15:00,86.505,86.528,86.485,86.527,1239400004.0
2005-01-20 05:20:00,86.522,86.544,86.494,86.513,958899998.0
2005-01-20 05:25:00,86.545,86.545,86.495,86.52,837199994.0
2005-01-20 05:30:00,86.512,86.536,86.502,86.505,1232800003.0
2005-01-20 05:35:00,86.501,86.526,86.47,86.473,1132300002.0
2005-01-20 05:40:00,86.509,86.522,86.463,86.465,1078199995.0
2005-01-20 05:45:00,86.477,86.515,86.447,86.496,1019499996.0
2005-01-20 05:50:00,86.494,86.52,86.476,86.49,1148599993.0
2005-01-20 05:55:00,86.489,86.525,86.455,86.49,817700001.0
2005-01-20 06:00:00,86.475,86.535,86.46,86.516,1168299997.0
2005-01-20 06:05:00,86.514,86.545,86.489,86.53,1072499996.0
2005-01-20 06:10:00,86.524,86.552,86.496,86.519,1046899997.0
2005-01-20 06:15:00,86.519,86.568,86.504,86.526,1044599995.0
2005-01-20 06:20:00,86.551,86.585,86.534,86.569,822999996.0
2005-01-20 06:25:00,86.58,86.592,86.545,86.56,1024999992.0
2005-01-20 06:30:00,86.563,86.6,86.558,86.6,1088200002.0
2005-01-20 06:35:00,86.592,86.609,86.555,86.586,1092400004.0
2005-01-20 06:40:00,86.59,86.604,86.55,86.59,730100002.0
2005-01-20 06:45:00,86.555,86.593,86.529,86.566,837299998.0
2005-01-20 06:50:00,86.548,86.57,86.499,86.522,1052799999.0
2005-01-20 06:55:00,86.532,86.562,86.497,86.531,1241400001.0
2005-01-20 07:00:00,86.506,86.555,86.499,86.555,1161600005.0
2005-01-20 07:05:00,86.575,86.579,86.536,86.55,791899989.0
2005-01-20 07:10:00,86.573,86.594,86.536,86.56,1214499993.0
2005-01-20 07:15:00,86.562,86.597,86.532,86.571,1007000001.0
2005-01-20 07:20:00,86.555,86.602,86.555,86.573,1220699990.0
2005-01-20 07:25:00,86.564,86.618,86.531,86.589,913100002.0
2005-01-20 07:30:00,86.624,86.631,86.559,86.574,860200000.0
2005-01-20 07:35:00,86.559,86.612,86.555,86.582,1439100006.0
2005-01-20 07:40:00,86.566,86.596,86.552,86.591,874200001.0
2005-01-20 07:45:00,86.56,86.592,86.547,86.572,1277399995.0
2005-01-20 07:50:00,86.554,86.577,86.51,86.534,931599999.0
2005-01-20 07:55:00,86.519,86.566,86.499,86.557,1163899989.0
2005-01-20 08:00:00,86.532,86.58,86.513,86.58,1104499997.0
2005-01-20 08:05:00,86.564,86.605,86.556,86.595,1140399998.0
2005-01-20 08:10:00,86.58,86.585,86.541,86.582,1227699993.0
2005-01-20 08:15:00,86.572,86.59,86.54,86.569,1330399997.0
2005-01-20 08:20:00,86.577,86.6,86.554,86.578,1053199996.0
2005-01-20 08:25:00,86.587,86.602,86.56,86.56,1123099989.0
2005-01-20 08:30:00,86.584,86.597,86.539,86.577,1477000003.0
2005-01-20 08:35:00,86.565,86.62,86.564,86.615,1196200009.0
2005-01-20 08:40:00,86.593,86.61,86.568,86.576,1101700000.0
2005-01-20 08:45:00,86.591,86.609,86.568,86.59,1133399990.0
2005-01-20 08:50:00,86.574,86.611,86.547,86.589,1047899990.0
2005-01-20 08:55:00,86.598,86.625,86.572,86.61,930700003.0
2005-01-20 09:00:00,86.602,86.663,86.595,86.632,1102100005.0
2005-01-20 09:05:00,86.644,86.644,86.576,86.607,1153799991.0
2005-01-20 09:10:00,86.597,86.603,86.499,86.528,1138899993.0
2005-01-20 09:15:00,86.508,86.545,86.477,86.521,1110700000.0
2005-01-20 09:20:00,86.544,86.584,86.522,86.538,1433599986.0
2005-01-20 09:25:00,86.519,86.566,86.501,86.545,1097299989.0
2005-01-20 09:30:00,86.533,86.553,86.5,86.546,1434200000.0
2005-01-20 09:35:00,86.528,86.567,86.495,86.52,1374899995.0
2005-01-20 09:40:00,86.497,86.532,86.474,86.493,972500001.0
2005-01-20 09:45:00,86.511,86.548,86.476,86.544,941899998.0
2005-01-20 09:50:00,86.546,86.55,86.505,86.509,1243399995.0
2005-01-20 09:55:00,86.507,86.557,86.489,86.528,1437199997.0
2005-01-20 10:00:00,86.529,86.581,86.511,86.551,1262699997.0
2005-01-20 10:05:00,86.552,86.669,86.53,86.649,1015699999.0
2005-01-20 10:10:00,86.622,86.666,86.586,86.64,1184799994.0
2005-01-20 10:15:00,86.655,86.669,86.558,86.558,1202399990.0
2005-01-20 10:20:00,86.592,86.613,86.541,86.568,1476500002.0
2005-01-20 10:25:00,86.593,86.649,86.571,86.61,1333399992.0
2005-01-20 10:30:00,86.609,86.684,86.592,86.659,1189699994.0
2005-01-20 10:35:00,86.672,86.74,86.665,86.718,1208999995.0
2005-01-20 10:40:00,86.71,86.818,86.71,86.75,1549399998.0
2005-01-20 10:45:00,86.77,86.876,86.77,86.852,1222399996.0
2005-01-20 10:50:00,86.867,86.867,86.799,86.862,1352200003.0
2005-01-20 10:55:00,86.856,86.892,86.826,86.84,1086499994.0
2005-01-20 11:00:00,86.853,86.903,86.841,86.872,1036099999.0
2005-01-20 11:05:00,86.833,86.902,86.814,86.845,1303899995.0
2005-01-20 11:10:00,86.816,86.864,86.795,86.814,1559799995.0
2005-01-20 11:15:00,86.79,86.82,86.685,86.685,1523200001.0
2005-01-20 11:20:00,86.71,86.732,86.595,86.629,1421500000.0
2005-01-20 11:25:00,86.646,86.683,86.605,86.646,1408699998.0
2005-01-20 11:30:00,86.649,86.663,86.601,86.601,1196300000.0
2005-01-20 11:35:00,86.571,86.622,86.568,86.578,1117999998.0
2005-01-20 11:40:00,86.573,86.584,86.522,86.539,1364599997.0
2005-01-20 11:45:00,86.513,86.585,86.482,86.499,1329999994.0
2005-01-20 11:50:00,86.517,86.554,86.476,86.526,1353299994.0
2005-01-20 11:55:00,86.544,86.566,86.48,86.483,1272900004.0
2005-01-20 12:00:00,86.473,86.559,86.459,86.534,1256299993.0
2005-01-20 12:05:00,86.55,86.631,86.535,86.615,1184499997.0
2005-01-20 12:10:00,86.624,86.672,86.586,86.596,1235300006.0
2005-01-20 12:15:00,86.591,86.624,86.54,86.58,1206399990.0
2005-01-20 12:20:00,86.592,86.653,86.571,86.6,1214100001.0
2005-01-20 12:25:00,86.617,86.637,86.565,86.58,1448000000.0
2005-01-20 12:30:00,86.565,86.622,86.527,86.534,1176999998.0
2005-01-20 12:35:00,86.537,86.537,86.417,86.43,1268399994.0
2005-01-20 12:40:00,86.418,86.465,86.414,86.428,1174799994.0
2005-01-20 12:45:00,86.444,86.469,86.421,86.441,1512300002.0
2005-01-20 12:50:00,86.448,86.471,86.373,86.428,1003900001.0
2005-01-20 12:55:00,86.411,86.439,86.392,86.413,1296899988.0
2005-01-20 13:00:00,86.385,86.455,86.377,86.425,1228899997.0
2005-01-20 13:05:00,86.413,86.461,86.398,86.419,1239399998.0
2005-01-20 13:10:00,86.416,86.492,86.403,86.425,1313500002.0
2005-01-20 13:15:00,86.439,86.465,86.379,86.45,960199994.0
2005-01-20 13:20:00,86.461,86.526,86.44,86.499,1052900001.0
2005-01-20 13:25:00,86.506,86.511,86.469,86.493,1099199989.0
2005-01-20 13:30:00,86.481,86.519,86.457,86.491,1235399993.0
2005-01-20 13:35:00,86.486,86.522,86.473,86.5,1195100001.0
2005-01-20 13:40:00,86.494,86.539,86.474,86.515,919199992.0
2005-01-20 13:45:00,86.53,86.54,86.444,86.47,1076400004.0
2005-01-20 13:50:00,86.487,86.52,86.444,86.472,1364900003.0
2005-01-20 13:55:00,86.451,86.532,86.451,86.501,1116200001.0
2005-01-20 14:00:00,86.513,86.533,86.478,86.484,1085599991.0
2005-01-20 14:05:00,86.497,86.52,86.466,86.512,1052299998.0
2005-01-20 14:10:00,86.499,86.52,86.433,86.435,1102400004.0
2005-01-20 14:15:00,86.412,86.479,86.356,86.365,1114299997.0
2005-01-20 14:20:00,86.387,86.42,86.348,86.416,1359299998.0
2005-01-20 14:25:00,86.412,86.452,86.375,86.43,1196499994.0
2005-01-20 14:30:00,86.443,86.451,86.368,86.43,1023299991.0
2005-01-20 14:35:00,86.411,86.43,86.357,86.425,1110099999.0
2005-01-20 14:40:00,86.414,86.439,86.36,86.426,1145099997.0
2005-01-20 14:45:00,86.411,86.436,86.374,86.374,1060800000.0
2005-01-20 14:50:00,86.386,86.463,86.378,86.447,1273999991.0
2005-01-20 14:55:00,86.462,86.477,86.407,86.435,1315299995.0
2005-01-20 15:00:00,86.443,86.452,86.355,86.383,1173100006.0
2005-01-20 15:05:00,86.387,86.435,86.38,86.398,1140599997.0
2005-01-20 15:10:00,86.41,86.432,86.372,86.378,1324900004.0
2005-01-20 15:15:00,86.357,86.392,86.344,86.358,1284399995.0
2005-01-20 15:20:00,86.339,86.429,86.322,86.41,1009999998.0
2005-01-20 15:25:00,86.398,86.408,86.319,86.334,1292699996.0
2005-01-20 15:30:00,86.336,86.351,86.296,86.327,1114400004.0
2005-01-20 15:35:00,86.336,86.404,86.315,86.379,1199199994.0
2005-01-20 15:40:00,86.411,86.442,86.363,86.441,1203199991.0
2005-01-20 15:45:00,86.426,86.453,86.364,86.375,1184599999.0
2005-01-20 15:50:00,86.359,86.38,86.296,86.329,1397100001.0
2005-01-20 15:55:00,86.344,86.355,86.296,86.31,1429000000.0
2005-01-20 16:00:00,86.313,86.348,86.293,86.294,1250499997.0
2005-01-20 16:05:00,86.3,86.341,86.268,86.313,1315100000.0
2005-01-20 16:10:00,86.286,86.331,86.254,86.32,1253000004.0
2005-01-20 16:15:00,86.306,86.313,86.223,86.259,988300000.0
2005-01-20 16:20:00,86.287,86.342,86.259,86.295,1326699997.0
2005-01-20 16:25:00,86.311,86.35,86.301,86.304,1549100005.0
2005-01-20 16:30:00,86.309,86.364,86.307,86.338,1265800002.0
2005-01-20 16:35:00,86.336,86.347,86.284,86.31,1383899998.0
2005-01-20 16:40:00,86.31,86.37,86.3,86.337,1148299998.0
2005-01-20 16:45:00,86.34,86.347,86.303,86.322,1147799993.0
2005-01-20 16:50:00,86.334,86.414,86.308,86.405,1304899996.0
2005-01-20 16:55:00,86.411,86.466,86.39,86.464,891999997.0
2005-01-20 17:00:00,86.452,86.518,86.422,86.501,1129499997.0
2005-01-20 17:05:00,86.517,86.55,86.476,86.518,893600005.0
2005-01-20 17:10:00,86.522,86.557,86.49,86.536,1170700000.0
2005-01-20 17:15:00,86.509,86.593,86.509,86.554,1245800000.0
2005-01-20 17:20:00,86.535,86.672,86.518,86.614,918900000.0
2005-01-20 17:25:00,86.622,86.635,86.551,86.608,938000000.0
2005-01-20 17:30:00,86.621,86.7,86.583,86.697,950900001.0
2005-01-20 17:35:00,86.665,86.682,86.585,86.627,1005099999.0
2005-01-20 17:40:00,86.614,86.627,86.552,86.58,990599997.0
2005-01-20 17:45:00,86.555,86.582,86.509,86.525,1283399996.0
2005-01-20 17:50:00,86.524,86.545,86.486,86.505,870099999.0
2005-01-20 17:55:00,86.497,86.532,86.443,86.514,1192799998.0
2005-01-20 18:00:00,86.502,86.76,86.497,86.76,7899600017.0
2005-01-20 18:05:00,86.76,86.77,86.71,86.74,9480000030.0
2005-01-20 18:10:00,86.543,86.75,86.495,86.74,7208700008.0
2005-01-20 18:15:00,86.75,86.75,86.623,86.638,7077699994.0
2005-01-20 18:20:00,86.648,86.72,86.634,86.72,8859699951.0
2005-01-20 18:25:00,86.691,86.72,86.656,86.671,7817299951.0
2005-01-20 18:30:00,86.696,86.82,86.687,86.81,8050099978.0
2005-01-20 18:35:00,86.69,86.707,86.651,86.668,5609799978.0
2005-01-20 18:40:00,86.681,86.72,86.65,86.688,4969499987.0
2005-01-20 18:45:00,86.692,86.744,86.692,86.71,2876599989.0
2005-01-20 18:50:00,86.711,86.75,86.69,86.744,6270599998.0
2005-01-20 18:55:00,86.739,86.76,86.689,86.725,4583199986.0
2005-01-20 19:00:00,86.715,86.762,86.696,86.745,1992300013.0
2005-01-20 19:05:00,86.747,86.747,86.672,86.726,5440199980.0
2005-01-20 19:10:00,86.716,86.769,86.69,86.728,1893199999.0
2005-01-20 19:15:00,86.737,86.749,86.683,86.687,4300499984.0
2005-01-20 19:20:00,86.691,86.729,86.663,86.708,4297099989.0
2005-01-20 19:25:00,86.72,86.766,86.686,86.74,5941799969.0
2005-01-20 19:30:00,86.784,86.827,86.779,86.807,4559499981.0
2005-01-20 19:35:00,86.818,86.857,86.768,86.784,3552999987.0
2005-01-20 19:40:00,86.789,86.856,86.769,86.828,4091699991.0
2005-01-20 19:45:00,86.816,86.834,86.761,86.798,3072600021.0
2005-01-20 19:50:00,86.776,86.827,86.75,86.774,3071799977.0
2005-01-20 19:55:00,86.775,86.782,86.703,86.762,3045599985.0
2005-01-20 20:00:00,86.756,86.793,86.732,86.745,2666099983.0
2005-01-20 20:05:00,86.77,86.806,86.759,86.765,2905599991.0
2005-01-20 20:10:00,86.764,86.791,86.725,86.75,5269299992.0
2005-01-20 20:15:00,86.753,86.835,86.744,86.815,4783499998.0
2005-01-20 20:20:00,86.843,86.907,86.802,86.881,4381599985.0
2005-01-20 20:25:00,86.916,86.957,86.872,86.916,6549999995.0
2005-01-20 20:30:00,86.887,87.038,86.887,87.001,6735399985.0
2005-01-20 20:35:00,87.012,87.031,86.935,86.946,4538599997.0
2005-01-20 20:40:00,86.933,86.953,86.897,86.927,4997499980.0
2005-01-20 20:45:00,86.943,86.95,86.818,86.844,4778900002.0
2005-01-20 20:50:00,86.818,86.841,86.775,86.812,4078699989.0
2005-01-20 20:55:00,86.817,86.86,86.781,86.823,7667099979.0
2005-01-20 21:00:00,86.842,86.872,86.811,86.862,4031099993.0
2005-01-20 21:05:00,86.86,86.892,86.828,86.862,2306599982.0
2005-01-20 21:10:00,86.866,86.868,86.801,86.823,3340299978.0
2005-01-20 21:15:00,86.836,86.857,86.782,86.811,4595499977.0
2005-01-20 21:20:00,86.821,86.821,86.732,86.749,6533999979.0
2005-01-20 21:25:00,86.758,86.82,86.738,86.8,3254499990.0
2005-01-20 21:30:00,86.815,86.858,86.766,86.799,2725099996.0
2005-01-20 21:35:00,86.836,86.854,86.787,86.85,1966399993.0
2005-01-20 21:40:00,86.819,86.842,86.769,86.8,3718499991.0
2005-01-20 21:45:00,86.769,86.819,86.757,86.796,3268199990.0
2005-01-20 21:50:00,86.805,86.873,86.788,86.856,1580899990.0
2005-01-20 21:55:00,86.867,86.869,86.798,86.799,1778399997.0
2005-01-20 22:00:00,86.807,86.863,86.803,86.811,3955499982.0
2005-01-20 22:05:00,86.824,86.847,86.778,86.792,1226000002.0
2005-01-20 22:10:00,86.784,86.811,86.748,86.777,1565699989.0
2005-01-20 22:15:00,86.785,86.793,86.751,86.752,1659699994.0
2005-01-20 22:20:00,86.768,86.786,86.737,86.772,1277799992.0
2005-01-20 22:25:00,86.77,86.779,86.726,86.726,1963600001.0
2005-01-20 22:30:00,86.748,86.777,86.726,86.753,2033499992.0
2005-01-20 22:35:00,86.761,86.807,86.752,86.795,1292899990.0
2005-01-20 22:40:00,86.777,86.811,86.767,86.788,1933800009.0
2005-01-20 22:45:00,86.798,86.855,86.772,86.816,2390599998.0
2005-01-20 22:50:00,86.847,86.883,86.82,86.874,1542899996.0
2005-01-20 22:55:00,86.872,86.892,86.764,86.777,1456099991.0
2005-01-20 23:00:00,86.851,86.877,86.82,86.863,950399996.0
2005-01-20 23:05:00,86.851,86.871,86.829,86.842,1035899996.0
2005-01-20 23:10:00,86.831,86.851,86.801,86.838,1147799996.0
2005-01-20 23:15:00,86.845,86.874,86.833,86.857,1099599992.0
2005-01-20 23:20:00,86.844,86.91,86.84,86.861,1211999997.0
2005-01-20 23:25:00,86.86,86.88,86.831,86.847,1226099989.0
2005-01-20 23:30:00,86.845,86.873,86.828,86.86,1154999999.0
2005-01-20 23:35:00,86.862,86.873,86.825,86.86,1240699991.0
2005-01-20 23:40:00,86.829,86.879,86.829,86.853,1287600006.0
2005-01-20 23:45:00,86.873,86.873,86.813,86.828,1239899995.0
2005-01-20 23:50:00,86.819,86.885,86.815,86.883,1277400008.0
2005-01-20 23:55:00,86.851,86.896,86.833,86.871,1165999994.0
2005-01-21 00:00:00,86.867,86.869,86.775,86.788,1250399996.0
2005-01-21 00:05:00,86.783,86.82,86.74,86.759,995500002.0
2005-01-21 00:10:00,86.793,86.818,86.76,86.768,1063100006.0
2005-01-21 00:15:00,86.738,86.814,86.734,86.764,1041600001.0
2005-01-21 00:20:00,86.762,86.802,86.757,86.765,1097699997.0
2005-01-21 00:25:00,86.786,86.818,86.75,86.805,968000002.0
2005-01-21 00:30:00,86.788,86.818,86.769,86.8,1012699993.0
2005-01-21 00:35:00,86.794,86.806,86.749,86.774,1273499989.0
2005-01-21 00:40:00,86.797,86.802,86.756,86.769,1302199996.0
2005-01-21 00:45:00,86.764,86.801,86.744,86.768,1040999995.0
2005-01-21 00:50:00,86.773,86.82,86.75,86.819,1045199985.0
2005-01-21 00:55:00,86.783,86.836,86.76,86.821,1072099994.0
2005-01-21 01:00:00,86.816,86.847,86.786,86.796,776399999.0
2005-01-21 01:05:00,86.808,86.864,86.804,86.842,1084799997.0
2005-01-21 01:10:00,86.835,86.872,86.808,86.832,970899998.0
2005-01-21 01:15:00,86.857,86.882,86.833,86.87,1085100000.0
2005-01-21 01:20:00,86.846,86.906,86.839,86.878,793299999.0
2005-01-21 01:25:00,86.864,86.89,86.838,86.88,953099995.0
2005-01-21 01:30:00,86.862,86.897,86.814,86.842,991099999.0
2005-01-21 01:35:00,86.86,86.86,86.801,86.827,952500008.0
2005-01-21 01:40:00,86.79,86.825,86.779,86.791,850099991.0
2005-01-21 01:45:00,86.78,86.828,86.766,86.796,1252099997.0
2005-01-21 01:50:00,86.794,86.805,86.734,86.743,1145699995.0
2005-01-21 01:55:00,86.765,86.846,86.765,86.82,1639299997.0
2005-01-21 02:00:00,86.81,86.821,86.765,86.791,1025299996.0
2005-01-21 02:05:00,86.761,86.798,86.753,86.783,1007900001.0
2005-01-21 02:10:00,86.761,86.794,86.734,86.762,1194799990.0
2005-01-21 02:15:00,86.761,86.808,86.745,86.794,1309199998.0
2005-01-21 02:20:00,86.804,86.85,86.779,86.835,1330599997.0
2005-01-21 02:25:00,86.854,86.873,86.794,86.825,1157099995.0
2005-01-21 02:30:00,86.796,86.84,86.781,86.813,1170599996.0
2005-01-21 02:35:00,86.814,86.839,86.785,86.805,1140099990.0
2005-01-21 02:40:00,86.809,86.857,86.809,86.857,1210799998.0
2005-01-21 02:45:00,86.8,86.855,86.797,86.852,907299996.0
2005-01-21 02:50:00,86.845,86.862,86.806,86.848,1051199998.0
2005-01-21 02:55:00,86.848,86.868,86.811,86.84,1380099988.0
2005-01-21 03:00:00,86.817,86.844,86.791,86.815,1460999994.0
2005-01-21 03:05:00,86.825,86.836,86.774,86.784,1004900000.0
2005-01-21 03:10:00,86.778,86.804,86.75,86.784,1292800004.0
2005-01-21 03:15:00,86.781,86.8,86.758,86.794,1065299995.0
2005-01-21 03:20:00,86.79,86.822,86.761,86.771,1029399989.0
2005-01-21 03:25:00,86.778,86.802,86.742,86.759,1531699997.0
2005-01-21 03:30:00,86.767,86.781,86.728,86.74,1201599989.0
2005-01-21 03:35:00,86.747,86.755,86.705,86.736,1072699993.0
2005-01-21 03:40:00,86.717,86.747,86.667,86.685,930599995.0
2005-01-21 03:45:00,86.696,86.713,86.634,86.674,1140599997.0
2005-01-21 03:50:00,86.67,86.689,86.622,86.653,1104799995.0
2005-01-21 03:55:00,86.629,86.684,86.614,86.626,1156600001.0
2005-01-21 04:00:00,86.596,86.631,86.566,86.571,1144799997.0
2005-01-21 04:05:00,86.589,86.633,86.568,86.626,1365399997.0
2005-01-21 04:10:00,86.62,86.64,86.589,86.612,901799995.0
2005-01-21 04:15:00,86.623,86.665,86.609,86.637,1073400011.0
2005-01-21 04:20:00,86.59,86.676,86.59,86.62,1005499989.0
2005-01-21 04:25:00,86.629,86.651,86.571,86.589,955300003.0
2005-01-21 04:30:00,86.593,86.608,86.54,86.578,924199998.0
2005-01-21 04:35:00,86.588,86.601,86.543,86.567,1046999998.0
2005-01-21 04:40:00,86.591,86.598,86.544,86.583,1164700002.0
2005-01-21 04:45:00,86.582,86.616,86.552,86.608,975499997.0
2005-01-21 04:50:00,86.611,86.657,86.596,86.639,921699999.0
2005-01-21 04:55:00,86.628,86.661,86.613,86.622,926799994.0
2005-01-21 05:00:00,86.634,86.66,86.6,86.641,939499998.0
2005-01-21 05:05:00,86.64,86.657,86.612,86.612,1008899999.0
2005-01-21 05:10:00,86.63,86.651,86.611,86.644,686599998.0
2005-01-21 05:15:00,86.646,86.67,86.624,86.661,1235399998.0
2005-01-21 05:20:00,86.66,86.677,86.628,86.643,790799992.0
2005-01-21 05:25:00,86.673,86.673,86.62,86.649,1079499998.0
2005-01-21 05:30:00,86.664,86.679,86.625,86.674,810899997.0
2005-01-21 05:35:00,86.66,86.685,86.639,86.672,745000000.0
2005-01-21 05:40:00,86.655,86.693,86.642,86.665,815099993.0
2005-01-21 05:45:00,86.7,86.751,86.656,86.738,1322500000.0
2005-01-21 05:50:00,86.701,86.73,86.686,86.7,1099200001.0
2005-01-21 05:55:00,86.685,86.713,86.661,86.687,865999995.0
2005-01-21 06:00:00,86.681,86.732,86.676,86.696,1073600005.0
2005-01-21 06:05:00,86.686,86.698,86.623,86.651,1338000008.0
2005-01-21 06:10:00,86.65,86.682,86.614,86.619,1098299987.0
2005-01-21 06:15:00,86.626,86.672,86.611,86.634,771599995.0
2005-01-21 06:20:00,86.661,86.704,86.639,86.653,918199995.0
2005-01-21 06:25:00,86.648,86.705,86.648,86.693,1090400001.0
2005-01-21 06:30:00,86.686,86.716,86.668,86.691,1438000000.0
2005-01-21 06:35:00,86.684,86.711,86.657,86.681,899699993.0
2005-01-21 06:40:00,86.655,86.696,86.643,86.662,1002600004.0
2005-01-21 06:45:00,86.642,86.695,86.642,86.649,754999994.0
2005-01-21 06:50:00,86.657,86.688,86.639,86.678,897500000.0
2005-01-21 06:55:00,86.668,86.709,86.653,86.692,1321799993.0
2005-01-21 07:00:00,86.675,86.703,86.655,86.687,958800004.0
2005-01-21 07:05:00,86.67,86.704,86.642,86.642,1077900008.0
2005-01-21 07:10:00,86.65,86.69,86.635,86.655,1064500005.0
2005-01-21 07:15:00,86.69,86.712,86.637,86.696,1194400000.0
2005-01-21 07:20:00,86.693,86.725,86.674,86.691,929800003.0
2005-01-21 07:25:00,86.68,86.713,86.652,86.71,1331299993.0
2005-01-21 07:30:00,86.704,86.715,86.651,86.678,1222299991.0
2005-01-21 07:35:00,86.655,86.694,86.643,86.68,1108299992.0
2005-01-21 07:40:00,86.705,86.717,86.665,86.7,1212399992.0
2005-01-21 07:45:00,86.667,86.715,86.667,86.709,945799996.0
2005-01-21 07:50:00,86.678,86.734,86.665,86.694,856499998.0
2005-01-21 07:55:00,86.71,86.713,86.66,86.7,882599999.0
2005-01-21 08:00:00,86.679,86.712,86.665,86.688,1078099993.0
2005-01-21 08:05:00,86.686,86.74,86.671,86.73,1154299995.0
2005-01-21 08:10:00,86.714,86.742,86.683,86.739,1251499997.0
2005-01-21 08:15:00,86.725,86.77,86.699,86.742,1013499996.0
2005-01-21 08:20:00,86.757,86.787,86.736,86.764,812299990.0
2005-01-21 08:25:00,86.768,86.781,86.712,86.725,1279599999.0
2005-01-21 08:30:00,86.711,86.731,86.672,86.688,899199999.0
2005-01-21 08:35:00,86.693,86.744,86.68,86.711,1439300001.0
2005-01-21 08:40:00,86.715,86.754,86.693,86.693,943899991.0
2005-01-21 08:45:00,86.72,86.735,86.672,86.691,1082799994.0
2005-01-21 08:50:00,86.663,86.717,86.655,86.686,1015200001.0
2005-01-21 08:55:00,86.708,86.713,86.638,86.672,1369399995.0
2005-01-21 09:00:00,86.68,86.693,86.645,86.683,1258999994.0
2005-01-21 09:05:00,86.694,86.745,86.659,86.7,1152200000.0
2005-01-21 09:10:00,86.676,86.761,86.651,86.747,995799997.0
2005-01-21 09:15:00,86.75,86.784,86.701,86.77,930300000.0
2005-01-21 09:20:00,86.767,86.814,86.744,86.801,1162699994.0
2005-01-21 09:25:00,86.816,86.846,86.766,86.835,1416200001.0
2005-01-21 09:30:00,86.833,86.874,86.806,86.869,1311899996.0
2005-01-21 09:35:00,86.872,87.011,86.847,86.981,1416999996.0
2005-01-21 09:40:00,86.972,87.077,86.969,87.076,988899995.0
2005-01-21 09:45:00,87.083,87.102,87.026,87.079,1027799997.0
2005-01-21 09:50:00,87.065,87.091,87.022,87.038,1291399998.0
2005-01-21 09:55:00,87.031,87.084,87.02,87.074,1372100000.0
2005-01-21 10:00:00,87.075,87.1,87.048,87.071,871199997.0
2005-01-21 10:05:00,87.069,87.127,87.056,87.085,988399991.0
2005-01-21 10:10:00,87.084,87.108,87.038,87.084,1293199988.0
2005-01-21 10:15:00,87.106,87.106,87.009,87.03,936899995.0
2005-01-21 10:20:00,87.039,87.068,87.014,87.047,1477999995.0
2005-01-21 10:25:00,87.052,87.062,86.959,86.959,1130100004.0
2005-01-21 10:30:00,86.979,87.042,86.956,87.022,1443299991.0
2005-01-21 10:35:00,86.995,87.074,86.988,87.037,1241199999.0
2005-01-21 10:40:00,87.035,87.051,86.967,86.985,1181999992.0
2005-01-21 10:45:00,87.013,87.013,86.948,86.962,1119599999.0
2005-01-21 10:50:00,87.003,87.086,86.987,87.064,1305299993.0
2005-01-21 10:55:00,87.09,87.145,87.068,87.145,1127699986.0
2005-01-21 11:00:00,87.098,87.131,87.033,87.12,1110800007.0
2005-01-21 11:05:00,87.131,87.174,87.095,87.154,1093099998.0
2005-01-21 11:10:00,87.116,87.151,87.099,87.136,1231100001.0
2005-01-21 11:15:00,87.122,87.158,87.105,87.132,1222100001.0
2005-01-21 11:20:00,87.147,87.188,87.137,87.161,1203900000.0
2005-01-21 11:25:00,87.173,87.2,87.115,87.145,1130899995.0
2005-01-21 11:30:00,87.129,87.147,87.051,87.083,1451899999.0
2005-01-21 11:35:00,87.068,87.089,87.012,87.066,1082399987.0
2005-01-21 11:40:00,87.1,87.127,86.993,86.995,1155199993.0
2005-01-21 11:45:00,87.007,87.122,86.995,87.084,1295900010.0
2005-01-21 11:50:00,87.076,87.137,87.076,87.111,1105400001.0
2005-01-21 11:55:00,87.101,87.16,87.071,87.108,1351199998.0
2005-01-21 12:00:00,87.099,87.15,87.092,87.106,1420999998.0
2005-01-21 12:05:00,87.105,87.135,87.045,87.075,1114199995.0
2005-01-21 12:10:00,87.127,87.14,87.055,87.116,1277299996.0
2005-01-21 12:15:00,87.117,87.127,87.05,87.095,1129600001.0
2005-01-21 12:20:00,87.099,87.143,87.082,87.132,1103100000.0
2005-01-21 12:25:00,87.11,87.154,87.082,87.113,1152400001.0
2005-01-21 12:30:00,87.097,87.125,87.03,87.069,1117800004.0
2005-01-21 12:35:00,87.055,87.096,87.031,87.049,1131299998.0
2005-01-21 12:40:00,87.057,87.097,86.998,87.016,1025699997.0
2005-01-21 12:45:00,87.004,87.057,87.002,87.047,1255799997.0
2005-01-21 12:50:00,87.028,87.04,86.929,86.996,1184800004.0
2005-01-21 12:55:00,86.951,87.015,86.939,86.939,1141599997.0
2005-01-21 13:00:00,86.976,87.003,86.942,87.002,1239899996.0
2005-01-21 13:05:00,86.999,87.02,86.942,86.955,1313899994.0
2005-01-21 13:10:00,86.976,86.984,86.91,86.957,1286299999.0
2005-01-21 13:15:00,86.97,87.059,86.963,87.01,950599994.0
2005-01-21 13:20:00,87.018,87.055,87.0,87.001,1166099997.0
2005-01-21 13:25:00,86.995,87.022,86.941,86.954,1212299994.0
2005-01-21 13:30:00,86.96,86.993,86.929,86.963,1139099991.0
2005-01-21 13:35:00,86.948,86.96,86.907,86.939,1182000002.0
2005-01-21 13:40:00,86.937,86.964,86.881,86.887,1081099999.0
2005-01-21 13:45:00,86.9,86.92,86.84,86.895,1239000001.0
2005-01-21 13:50:00,86.874,86.903,86.838,86.869,1367600003.0
2005-01-21 13:55:00,86.861,86.917,86.847,86.899,1093699997.0
2005-01-21 14:00:00,86.913,86.927,86.844,86.889,1390099999.0
2005-01-21 14:05:00,86.839,86.886,86.783,86.862,914400000.0
2005-01-21 14:10:00,86.848,86.882,86.833,86.864,1373399990.0
2005-01-21 14:15:00,86.837,86.866,86.8,86.825,1262699996.0
2005-01-21 14:20:00,86.83,86.845,86.778,86.792,1125599999.0
2005-01-21 14:25:00,86.809,86.88,86.795,86.853,1085599992.0
2005-01-21 14:30:00,86.855,86.859,86.771,86.811,1194300000.0
2005-01-21 14:35:00,86.857,86.86,86.799,86.821,1082200001.0
2005-01-21 14:40:00,86.812,86.857,86.792,86.81,1253499995.0
2005-01-21 14:45:00,86.802,86.82,86.756,86.795,927599993.0
2005-01-21 14:50:00,86.803,86.838,86.764,86.814,1151199989.0
2005-01-21 14:55:00,86.827,86.846,86.792,86.835,1376399998.0
2005-01-21 15:00:00,86.822,86.84,86.802,86.828,969100010.0
2005-01-21 15:05:00,86.809,86.832,86.771,86.802,957700009.0
2005-01-21 15:10:00,86.821,86.893,86.815,86.861,925799992.0
2005-01-21 15:15:00,86.836,86.888,86.822,86.828,1333899993.0
2005-01-21 15:20:00,86.857,86.911,86.81,86.855,1356599998.0
2005-01-21 15:25:00,86.87,86.92,86.862,86.882,1458800004.0
2005-01-21 15:30:00,86.869,86.888,86.823,86.825,1338299994.0
2005-01-21 15:35:00,86.84,86.879,86.824,86.824,1163199996.0
2005-01-21 15:40:00,86.836,86.85,86.801,86.827,921099996.0
2005-01-21 15:45:00,86.824,86.847,86.785,86.843,1233599985.0
2005-01-21 15:50:00,86.831,86.867,86.82,86.828,1270899996.0
2005-01-21 15:55:00,86.862,86.862,86.786,86.801,1348599998.0
2005-01-21 16:00:00,86.81,86.849,86.793,86.818,1201599991.0
2005-01-21 16:05:00,86.817,86.843,86.776,86.814,1077599991.0
2005-01-21 16:10:00,86.835,86.903,86.812,86.878,1198200003.0
2005-01-21 16:15:00,86.87,86.886,86.821,86.848,936199992.0
2005-01-21 16:20:00,86.862,86.881,86.821,86.877,1206000001.0
2005-01-21 16:25:00,86.877,86.905,86.791,86.791,895900001.0
2005-01-21 16:30:00,86.799,86.858,86.785,86.785,1358399991.0
2005-01-21 16:35:00,86.786,86.814,86.753,86.755,1256399997.0
2005-01-21 16:40:00,86.766,86.804,86.752,86.775,1119999994.0
2005-01-21 16:45:00,86.809,86.83,86.745,86.79,1539900000.0
2005-01-21 16:50:00,86.793,86.793,86.623,86.631,1011600003.0
2005-01-21 16:55:00,86.637,86.691,86.593,86.675,1286499995.0
2005-01-21 17:00:00,86.675,86.713,86.633,86.693,1178600001.0
2005-01-21 17:05:00,86.703,86.755,86.69,86.723,728699997.0
2005-01-21 17:10:00,86.731,86.784,86.716,86.774,1176499996.0
2005-01-21 17:15:00,86.777,86.822,86.746,86.781,1233099990.0
2005-01-21 17:20:00,86.789,86.799,86.745,86.75,864099987.0
2005-01-21 17:25:00,86.746,86.761,86.697,86.723,1213699999.0
2005-01-21 17:30:00,86.715,86.748,86.689,86.711,1282600008.0
2005-01-21 17:35:00,86.716,86.767,86.685,86.763,1043099999.0
2005-01-21 17:40:00,86.752,86.76,86.655,86.664,1126699999.0
2005-01-21 17:45:00,86.655,86.694,86.646,86.676,1059500000.0
2005-01-21 17:50:00,86.684,86.706,86.664,86.677,1085699996.0
2005-01-21 17:55:00,86.668,86.693,86.627,86.642,1073199999.0
2005-01-21 18:00:00,86.655,86.695,86.629,86.65,7913199961.0
2005-01-21 18:05:00,86.65,86.66,86.65,86.66,9586499945.0
2005-01-21 18:10:00,86.682,86.7,86.626,86.7,7440599985.0
2005-01-21 18:15:00,86.71,86.756,86.67,86.67,6754499988.0
2005-01-21 18:20:00,86.729,86.766,86.64,86.65,8843999972.0
2005-01-21 18:25:00,86.655,86.704,86.64,86.657,7065199981.0
2005-01-21 18:30:00,86.654,86.733,86.635,86.694,8141899994.0
2005-01-21 18:35:00,86.65,86.801,86.65,86.759,4223999987.0
2005-01-21 18:40:00,86.729,86.761,86.609,86.61,5327699973.0
2005-01-21 18:45:00,86.594,86.745,86.592,86.745,2625399984.0
2005-01-21 18:50:00,86.721,86.745,86.54,86.567,6259799982.0
2005-01-21 18:55:00,86.587,86.674,86.587,86.629,5023399988.0
2005-01-21 19:00:00,86.637,86.652,86.588,86.652,1841199996.0
2005-01-21 19:05:00,86.635,86.664,86.612,86.642,5307499989.0
2005-01-21 19:10:00,86.651,86.694,86.637,86.694,1772099987.0
2005-01-21 19:15:00,86.699,86.718,86.631,86.652,4082300005.0
2005-01-21 19:20:00,86.649,86.664,86.613,86.65,4071499975.0
2005-01-21 19:25:00,86.637,86.661,86.615,86.655,5777899996.0
2005-01-21 19:30:00,86.654,86.666,86.608,86.627,4439699988.0
2005-01-21 19:35:00,86.631,86.667,86.607,86.65,2995199994.0
2005-01-21 19:40:00,86.632,86.675,86.61,86.653,4395000018.0
2005-01-21 19:45:00,86.648,86.707,86.626,86.688,3066899994.0
2005-01-21 19:50:00,86.685,86.685,86.621,86.635,3157899978.0
2005-01-21 19:55:00,86.629,86.648,86.598,86.624,3033899990.0
2005-01-21 20:00:00,86.655,86.695,86.614,86.675,2387299980.0
2005-01-21 20:05:00,86.679,86.728,86.669,86.68,2680999992.0
2005-01-21 20:10:00,86.696,86.703,86.62,86.662,4897899988.0
2005-01-21 20:15:00,86.678,86.741,86.647,86.716,4104199990.0
2005-01-21 20:20:00,86.723,86.754,86.675,86.714,4020199992.0
2005-01-21 20:25:00,86.714,86.734,86.663,86.67,6408199974.0
2005-01-21 20:30:00,86.662,86.72,86.662,86.7,5407899980.0
2005-01-21 20:35:00,86.686,86.718,86.656,86.692,4660099994.0
2005-01-21 20:40:00,86.715,86.739,86.694,86.715,5513099997.0
2005-01-21 20:45:00,86.729,86.736,86.674,86.71,4567299975.0
2005-01-21 20:50:00,86.688,86.738,86.682,86.709,4277999979.0
2005-01-21 20:55:00,86.727,86.738,86.67,86.69,7915899963.0
2005-01-21 21:00:00,86.68,86.69,86.641,86.654,5997899967.0
2005-01-21 21:05:00,86.639,86.702,86.638,86.652,2434500006.0
2005-01-21 21:10:00,86.689,86.716,86.655,86.67,3782699991.0
2005-01-21 21:15:00,86.687,86.7,86.637,86.685,4498499997.0
2005-01-21 21:20:00,86.686,86.701,86.638,86.671,7073699987.0
2005-01-21 21:25:00,86.682,86.714,86.648,86.684,2950299988.0
2005-01-21 21:30:00,86.71,86.721,86.668,86.684,2501799983.0
2005-01-21 21:35:00,86.691,86.706,86.643,86.691,1927000006.0
2005-01-21 21:40:00,86.681,86.744,86.656,86.715,3964899991.0
2005-01-21 21:45:00,86.709,86.736,86.67,86.675,3468499988.0
2005-01-21 21:50:00,86.682,86.685,86.626,86.682,1468899994.0
2005-01-21 21:55:00,86.67,86.698,86.624,86.666,2267500000.0
2005-01-21 22:00:00,86.685,86.698,86.642,86.668,4081399986.0
2005-01-21 22:05:00,86.67,86.693,86.651,86.652,1334999993.0
2005-01-21 22:10:00,86.699,86.7,86.642,86.672,1795999988.0
2005-01-21 22:15:00,86.664,86.682,86.637,86.64,1696799991.0
2005-01-21 22:20:00,86.632,86.667,86.623,86.636,1114799998.0
2005-01-21 22:25:00,86.652,86.656,86.591,86.614,2131199996.0
2005-01-21 22:30:00,86.612,86.62,86.572,86.618,1759199981.0
2005-01-21 22:35:00,86.609,86.652,86.572,86.652,1564300002.0
2005-01-21 22:40:00,86.632,86.667,86.62,86.657,1817199997.0
2005-01-21 22:45:00,86.664,86.715,86.633,86.705,2300099991.0
2005-01-21 22:50:00,86.693,86.707,86.636,86.704,1670899998.0
2005-01-21 22:55:00,86.673,86.715,86.615,86.661,1419599995.0
2005-01-21 23:00:00,86.693,86.734,86.662,86.703,1151299989.0
2005-01-21 23:05:00,86.672,86.705,86.657,86.675,1067599999.0
2005-01-21 23:10:00,86.685,86.706,86.658,86.703,1087499998.0
2005-01-21 23:15:00,86.677,86.701,86.647,86.677,1051600012.0
2005-01-21 23:20:00,86.667,86.705,86.663,86.665,1130400002.0
2005-01-21 23:25:00,86.653,86.681,86.625,86.637,1088999992.0
2005-01-21 23:30:00,86.635,86.651,86.588,86.6,1182599999.0
2005-01-21 23:35:00,86.623,86.65,86.593,86.625,1062899997.0
2005-01-21 23:40:00,86.613,86.657,86.588,86.619,1310800002.0
2005-01-21 23:45:00,86.599,86.638,86.562,86.597,822999993.0
2005-01-21 23:50:00,86.58,86.636,86.561,86.6,934799993.0
2005-01-21 23:55:00,86.554,86.622,86.554,86.593,889999999.0
2005-01-24 00:00:00,86.612,86.646,86.6,86.625,845199996.0
2005-01-24 00:05:00,86.637,86.674,86.607,86.624,1079699994.0
2005-01-24 00:10:00,86.632,86.676,86.604,86.632,992700002.0
2005-01-24 00:15:00,86.627,86.66,86.591,86.639,1075399994.0
2005-01-24 00:20:00,86.599,86.65,86.593,86.621,1044699995.0
2005-01-24 00:25:00,86.624,86.657,86.604,86.657,901899991.0
2005-01-24 00:30:00,86.62,86.655,86.6,86.64,741399997.0
2005-01-24 00:35:00,86.636,86.674,86.628,86.643,1138399998.0
2005-01-24 00:40:00,86.657,86.666,86.617,86.617,958499995.0
2005-01-24 00:45:00,86.662,86.689,86.619,86.655,1256999991.0
2005-01-24 00:50:00,86.689,86.707,86.636,86.658,957499988.0
2005-01-24 00:55:00,86.663,86.714,86.657,86.667,981999995.0
2005-01-24 01:00:00,86.692,86.702,86.642,86.66,1110099994.0
2005-01-24 01:05:00,86.669,86.689,86.632,86.677,1111999998.0
2005-01-24 01:10:00,86.671,86.696,86.636,86.65,1090499997.0
2005-01-24 01:15:00,86.661,86.691,86.621,86.651,1014199991.0
2005-01-24 01:20:00,86.659,86.682,86.617,86.63,920499999.0
2005-01-24 01:25:00,86.629,86.67,86.596,86.645,846499996.0
2005-01-24 01:30:00,86.653,86.714,86.641,86.677,1208899987.0
2005-01-24 01:35:00,86.679,86.723,86.65,86.706,925499990.0
2005-01-24 01:40:00,86.698,86.707,86.659,86.674,867399998.0
2005-01-24 01:45:00,86.682,86.712,86.657,86.673,1385399995.0
2005-01-24 01:50:00,86.67,86.708,86.654,86.664,1100699996.0
2005-01-24 01:55:00,86.686,86.701,86.624,86.662,1375200002.0
2005-01-24 02:00:00,86.661,86.718,86.648,86.718,1051499999.0
2005-01-24 02:05:00,86.666,86.699,86.651,86.663,1118300001.0
2005-01-24 02:10:00,86.659,86.707,86.652,86.697,1223599998.0
2005-01-24 02:15:00,86.702,86.724,86.663,86.699,1559599995.0
2005-01-24 02:20:00,86.687,86.723,86.669,86.693,1061800000.0
2005-01-24 02:25:00,86.699,86.732,86.682,86.698,1269499991.0
2005-01-24 02:30:00,86.705,86.743,86.683,86.707,1071099995.0
2005-01-24 02:35:00,86.706,86.727,86.659,86.688,1239800004.0
2005-01-24 02:40:00,86.69,86.711,86.653,86.711,1447299989.0
2005-01-24 02:45:00,86.677,86.716,86.662,86.697,899500002.0
2005-01-24 02:50:00,86.674,86.711,86.62,86.67,1139899997.0
2005-01-24 02:55:00,86.671,86.671,86.592,86.6,1319999998.0
2005-01-24 03:00:00,86.613,86.654,86.592,86.612,1075599991.0
2005-01-24 03:05:00,86.612,86.647,86.575,86.608,972399996.0
2005-01-24 03:10:00,86.612,86.653,86.585,86.617,1224599990.0
2005-01-24 03:15:00,86.608,86.632,86.579,86.606,998100000.0
2005-01-24 03:20:00,86.596,86.62,86.565,86.599,1216299998.0
2005-01-24 03:25:00,86.588,86.613,86.573,86.598,1311399993.0
2005-01-24 03:30:00,86.603,86.615,86.551,86.568,1339599996.0
2005-01-24 03:35:00,86.591,86.626,86.556,86.619,1024699998.0
2005-01-24 03:40:00,86.613,86.655,86.594,86.643,1026300000.0
2005-01-24 03:45:00,86.628,86.666,86.61,86.642,1025799993.0
2005-01-24 03:50:00,86.625,86.648,86.589,86.596,988499997.0
2005-01-24 03:55:00,86.607,86.659,86.583,86.647,716699991.0
2005-01-24 04:00:00,86.633,86.66,86.603,86.628,1094699996.0
2005-01-24 04:05:00,86.613,86.645,86.587,86.637,994400005.0
2005-01-24 04:10:00,86.633,86.678,86.624,86.64,993599990.0
2005-01-24 04:15:00,86.626,86.66,86.61,86.628,951799993.0
2005-01-24 04:20:00,86.613,86.65,86.597,86.597,950299991.0
2005-01-24 04:25:00,86.637,86.653,86.598,86.608,1168899996.0
2005-01-24 04:30:00,86.632,86.691,86.623,86.665,905299989.0
2005-01-24 04:35:00,86.654,86.692,86.647,86.688,1228199999.0
2005-01-24 04:40:00,86.69,86.716,86.673,86.709,1029099998.0
2005-01-24 04:45:00,86.704,86.721,86.673,86.709,1079000005.0
2005-01-24 04:50:00,86.703,86.722,86.677,86.692,935800002.0
2005-01-24 04:55:00,86.688,86.722,86.673,86.706,1191799998.0
2005-01-24 05:00:00,86.713,86.72,86.658,86.682,863299996.0
2005-01-24 05:05:00,86.679,86.715,86.665,86.679,1255099994.0
2005-01-24 05:10:00,86.683,86.722,86.664,86.691,983999990.0
2005-01-24 05:15:00,86.69,86.754,86.684,86.733,1350899985.0
2005-01-24 05:20:00,86.72,86.756,86.703,86.738,1172399995.0
2005-01-24 05:25:00,86.731,86.749,86.701,86.73,987700005.0
2005-01-24 05:30:00,86.729,86.759,86.711,86.737,1139399991.0
2005-01-24 05:35:00,86.735,86.76,86.7,86.719,1163499992.0
2005-01-24 05:40:00,86.71,86.751,86.7,86.728,815699998.0
2005-01-24 05:45:00,86.738,86.782,86.68,86.778,1120399987.0
2005-01-24 05:50:00,86.786,86.793,86.739,86.763,1185600007.0
2005-01-24 05:55:00,86.755,86.773,86.722,86.766,1090399997.0
2005-01-24 06:00:00,86.766,86.797,86.703,86.771,941799996.0
2005-01-24 06:05:00,86.737,86.774,86.729,86.753,1089199992.0
2005-01-24 06:10:00,86.733,86.765,86.711,86.724,1041499991.0
2005-01-24 06:15:00,86.712,86.766,86.712,86.741,1119699999.0
2005-01-24 06:20:00,86.737,86.761,86.705,86.744,1033799990.0
2005-01-24 06:25:00,86.718,86.78,86.718,86.748,857000000.0
2005-01-24 06:30:00,86.758,86.781,86.724,86.733,749100004.0
2005-01-24 06:35:00,86.76,86.793,86.743,86.772,881100000.0
2005-01-24 06:40:00,86.756,86.794,86.737,86.752,1183800008.0
2005-01-24 06:45:00,86.761,86.79,86.738,86.748,929999996.0
2005-01-24 06:50:00,86.765,86.784,86.702,86.708,1047899998.0
2005-01-24 06:55:00,86.732,86.753,86.705,86.718,1281799997.0
2005-01-24 07:00:00,86.724,86.741,86.673,86.705,1230499997.0
2005-01-24 07:05:00,86.7,86.737,86.677,86.71,876199999.0
2005-01-24 07:10:00,86.727,86.754,86.689,86.713,1087999993.0
2005-01-24 07:15:00,86.74,86.767,86.704,86.704,1306399988.0
2005-01-24 07:20:00,86.729,86.751,86.705,86.729,929099994.0
2005-01-24 07:25:00,86.719,86.737,86.682,86.7,1376399997.0
2005-01-24 07:30:00,86.694,86.721,86.665,86.695,1216700001.0
2005-01-24 07:35:00,86.71,86.724,86.674,86.721,1214500005.0
2005-01-24 07:40:00,86.691,86.73,86.672,86.696,1031799997.0
2005-01-24 07:45:00,86.683,86.709,86.661,86.674,1159399996.0
2005-01-24 07:50:00,86.707,86.711,86.661,86.703,1344599991.0
2005-01-24 07:55:00,86.7,86.729,86.667,86.705,925099988.0
2005-01-24 08:00:00,86.722,86.745,86.693,86.719,1063499996.0
2005-01-24 08:05:00,86.722,86.757,86.703,86.747,1293099988.0
2005-01-24 08:10:00,86.736,86.786,86.716,86.74,1228599988.0
2005-01-24 08:15:00,86.764,86.785,86.732,86.757,949100005.0
2005-01-24 08:20:00,86.791,86.798,86.742,86.763,1216699993.0
2005-01-24 08:25:00,86.786,86.788,86.74,86.757,1137199992.0
2005-01-24 08:30:00,86.775,86.795,86.741,86.75,1067399998.0
2005-01-24 08:35:00,86.756,86.804,86.751,86.802,1174799997.0
2005-01-24 08:40:00,86.805,86.879,86.783,86.857,1289700006.0
2005-01-24 08:45:00,86.86,86.884,86.827,86.848,1250599993.0
2005-01-24 08:50:00,86.801,86.872,86.792,86.871,1251699995.0
2005-01-24 08:55:00,86.872,86.912,86.843,86.869,996900002.0
2005-01-24 09:00:00,86.878,86.919,86.845,86.89,1256699993.0
2005-01-24 09:05:00,86.901,86.907,86.803,86.866,1108500002.0
2005-01-24 09:10:00,86.863,86.878,86.779,86.79,721899998.0
2005-01-24 09:15:00,86.799,86.887,86.766,86.873,1121899997.0
2005-01-24 09:20:00,86.89,86.901,86.859,86.865,1307599993.0
2005-01-24 09:25:00,86.866,86.888,86.806,86.83,1206400001.0
2005-01-24 09:30:00,86.856,86.925,86.824,86.903,1039099993.0
2005-01-24 09:35:00,86.882,86.924,86.868,86.909,1417600005.0
2005-01-24 09:40:00,86.907,86.939,86.882,86.901,1120799982.0
2005-01-24 09:45:00,86.901,86.929,86.859,86.909,1258899991.0
2005-01-24 09:50:00,86.874,86.928,86.874,86.907,1204199996.0
2005-01-24 09:55:00,86.923,86.951,86.902,86.922,1303199999.0
2005-01-24 10:00:00,86.923,86.97,86.893,86.97,1076099993.0
2005-01-24 10:05:00,86.97,86.97,86.904,86.924,962699997.0
2005-01-24 10:10:00,86.935,86.985,86.91,86.961,1253599996.0
2005-01-24 10:15:00,86.96,86.98,86.933,86.975,1082599995.0
2005-01-24 10:20:00,86.973,86.981,86.936,86.961,1054299995.0
2005-01-24 10:25:00,86.957,86.997,86.94,86.965,892899987.0
2005-01-24 10:30:00,86.986,86.987,86.913,86.937,1149200004.0
2005-01-24 10:35:00,86.924,86.955,86.905,86.952,1201299997.0
2005-01-24 10:40:00,86.936,87.058,86.92,87.015,1195799992.0
2005-01-24 10:45:00,87.075,87.075,87.004,87.032,1052300001.0
2005-01-24 10:50:00,87.033,87.108,87.024,87.075,981299999.0
2005-01-24 10:55:00,87.069,87.142,87.062,87.082,1352499996.0
2005-01-24 11:00:00,87.073,87.137,87.066,87.122,876500002.0
2005-01-24 11:05:00,87.089,87.14,87.082,87.125,1315699995.0
2005-01-24 11:10:00,87.102,87.127,87.074,87.097,1397800002.0
2005-01-24 11:15:00,87.101,87.129,87.082,87.097,1531500004.0
2005-01-24 11:20:00,87.1,87.11,87.058,87.082,945200005.0
2005-01-24 11:25:00,87.094,87.11,87.057,87.09,1070800002.0
2005-01-24 11:30:00,87.077,87.115,87.058,87.084,1395699990.0
2005-01-24 11:35:00,87.065,87.122,87.065,87.122,962200002.0
2005-01-24 11:40:00,87.12,87.12,87.067,87.102,1054399990.0
2005-01-24 11:45:00,87.105,87.134,87.079,87.079,1353600006.0
2005-01-24 11:50:00,87.105,87.138,87.004,87.02,1288000004.0
2005-01-24 11:55:00,87.025,87.049,86.988,86.996,1192800005.0
2005-01-24 12:00:00,86.991,87.056,86.974,87.033,1397099997.0
2005-01-24 12:05:00,87.025,87.042,86.978,86.978,1197599996.0
2005-01-24 12:10:00,86.981,87.025,86.974,87.012,1489199997.0
2005-01-24 12:15:00,86.998,87.038,86.969,87.005,1085599996.0
2005-01-24 12:20:00,86.982,87.02,86.944,87.003,1260699996.0
2005-01-24 12:25:00,86.967,86.997,86.899,86.945,1466599985.0
2005-01-24 12:30:00,86.947,86.978,86.918,86.929,1070300004.0
2005-01-24 12:35:00,86.926,87.025,86.908,87.022,1082800001.0
2005-01-24 12:40:00,87.01,87.071,87.0,87.071,1085699991.0
2005-01-24 12:45:00,87.062,87.119,87.043,87.089,1274000002.0
2005-01-24 12:50:00,87.071,87.117,87.054,87.1,1394800001.0
2005-01-24 12:55:00,87.116,87.116,87.048,87.067,1327400003.0
2005-01-24 13:00:00,87.092,87.126,87.059,87.085,1438799994.0
2005-01-24 13:05:00,87.077,87.122,87.068,87.115,1348999994.0
2005-01-24 13:10:00,87.109,87.17,87.085,87.143,1197499992.0
2005-01-24 13:15:00,87.171,87.171,87.09,87.109,1272000004.0
2005-01-24 13:20:00,87.116,87.143,87.09,87.115,1061999999.0
2005-01-24 13:25:00,87.093,87.143,87.065,87.098,1362299997.0
2005-01-24 13:30:00,87.096,87.105,87.045,87.073,893300002.0
2005-01-24 13:35:00,87.055,87.094,87.016,87.04,1191499991.0
2005-01-24 13:40:00,87.021,87.053,87.007,87.047,1018799998.0
2005-01-24 13:45:00,87.019,87.047,86.997,87.031,1226899999.0
2005-01-24 13:50:00,87.026,87.076,86.981,86.998,1474000007.0
2005-01-24 13:55:00,87.013,87.074,86.992,87.022,1075199989.0
2005-01-24 14:00:00,87.028,87.056,86.998,87.027,1199599994.0
2005-01-24 14:05:00,87.051,87.078,86.98,86.986,994099999.0
2005-01-24 14:10:00,86.98,87.008,86.946,86.964,964799999.0
2005-01-24 14:15:00,86.987,87.016,86.957,86.97,1412600000.0
2005-01-24 14:20:00,86.986,86.986,86.916,86.927,1043599997.0
2005-01-24 14:25:00,86.944,86.963,86.913,86.957,1050399999.0
2005-01-24 14:30:00,86.94,86.954,86.86,86.931,831400004.0
2005-01-24 14:35:00,86.936,86.95,86.901,86.939,1342799994.0
2005-01-24 14:40:00,86.935,86.966,86.913,86.929,1100099987.0
2005-01-24 14:45:00,86.954,86.987,86.935,86.944,1105499999.0
2005-01-24 14:50:00,86.958,86.984,86.928,86.962,1380600000.0
2005-01-24 14:55:00,86.935,86.97,86.904,86.914,1236600006.0
2005-01-24 15:00:00,86.929,86.939,86.888,86.927,936899997.0
2005-01-24 15:05:00,86.907,86.949,86.89,86.928,1087099987.0
2005-01-24 15:10:00,86.933,86.979,86.924,86.968,1206599995.0
2005-01-24 15:15:00,86.968,87.005,86.937,86.972,1410000006.0
2005-01-24 15:20:00,86.956,86.979,86.894,86.945,1307499997.0
2005-01-24 15:25:00,86.95,86.964,86.905,86.946,1020300000.0
2005-01-24 15:30:00,86.955,86.981,86.916,86.939,1102399994.0
2005-01-24 15:35:00,86.977,87.026,86.951,87.007,961800002.0
2005-01-24 15:40:00,87.004,87.015,86.933,86.97,1124499994.0
2005-01-24 15:45:00,86.96,86.978,86.934,86.946,1172299989.0
2005-01-24 15:50:00,86.922,86.946,86.872,86.872,1082999993.0
2005-01-24 15:55:00,86.916,86.931,86.853,86.869,1307500001.0
2005-01-24 16:00:00,86.857,86.901,86.846,86.881,1150400005.0
2005-01-24 16:05:00,86.875,86.9,86.854,86.872,1109700000.0
2005-01-24 16:10:00,86.907,86.934,86.862,86.899,1422199997.0
2005-01-24 16:15:00,86.918,87.01,86.903,86.929,1183299996.0
2005-01-24 16:20:00,86.93,86.988,86.912,86.988,1151799990.0
2005-01-24 16:25:00,86.984,86.989,86.87,86.87,995800000.0
2005-01-24 16:30:00,86.853,86.913,86.783,86.819,787899997.0
2005-01-24 16:35:00,86.817,86.844,86.752,86.8,1454999995.0
2005-01-24 16:40:00,86.796,86.831,86.765,86.809,1244399998.0
2005-01-24 16:45:00,86.794,86.838,86.777,86.838,1064599993.0
2005-01-24 16:50:00,86.83,86.852,86.807,86.807,1064099999.0
2005-01-24 16:55:00,86.812,86.834,86.786,86.799,1078800002.0
2005-01-24 17:00:00,86.795,86.809,86.762,86.781,898800000.0
2005-01-24 17:05:00,86.783,86.81,86.751,86.785,1254799998.0
2005-01-24 17:10:00,86.789,86.791,86.704,86.741,1106799992.0
2005-01-24 17:15:00,86.738,86.751,86.667,86.692,1142900001.0
2005-01-24 17:20:00,86.71,86.716,86.644,86.646,938199998.0
2005-01-24 17:25:00,86.67,86.728,86.647,86.705,1161799999.0
2005-01-24 17:30:00,86.697,86.718,86.661,86.669,1413199994.0
2005-01-24 17:35:00,86.67,86.746,86.637,86.679,1036300001.0
2005-01-24 17:40:00,86.636,86.671,86.611,86.623,1068399995.0
2005-01-24 17:45:00,86.653,86.695,86.63,86.643,1155699992.0
2005-01-24 17:50:00,86.669,86.699,86.662,86.695,1164199997.0
2005-01-24 17:55:00,86.707,86.711,86.66,86.691,1285999993.0
2005-01-24 18:00:00,86.68,86.707,86.52,86.53,8338199998.0
2005-01-24 18:05:00,86.53,86.692,86.52,86.669,10342000010.0
2005-01-24 18:10:00,86.67,86.678,86.55,86.55,7371199983.0
2005-01-24 18:15:00,86.54,86.685,86.52,86.642,6673599969.0
2005-01-24 18:20:00,86.639,86.664,86.56,86.57,8815999972.0
2005-01-24 18:25:00,86.644,86.701,86.615,86.679,7813699984.0
2005-01-24 18:30:00,86.671,86.719,86.565,86.57,8087099958.0
2005-01-24 18:35:00,86.589,86.628,86.568,86.612,5829099984.0
2005-01-24 18:40:00,86.625,86.655,86.578,86.626,5544300013.0
2005-01-24 18:45:00,86.624,86.675,86.619,86.638,3257900000.0
2005-01-24 18:50:00,86.64,86.647,86.584,86.604,6300299991.0
2005-01-24 18:55:00,86.59,86.607,86.509,86.53,4682499980.0
2005-01-24 19:00:00,86.551,86.566,86.495,86.5,1875000003.0
2005-01-24 19:05:00,86.501,86.536,86.486,86.535,5373199985.0
2005-01-24 19:10:00,86.511,86.552,86.497,86.528,1864199999.0
2005-01-24 19:15:00,86.53,86.553,86.497,86.543,4005299995.0
2005-01-24 19:20:00,86.518,86.567,86.494,86.551,4237299980.0
2005-01-24 19:25:00,86.558,86.604,86.545,86.574,6159999996.0
2005-01-24 19:30:00,86.576,86.645,86.565,86.615,4611800001.0
2005-01-24 19:35:00,86.613,86.618,86.561,86.58,3427900009.0
2005-01-24 19:40:00,86.577,86.631,86.549,86.58,4409099988.0
2005-01-24 19:45:00,86.561,86.601,86.55,86.561,3255299993.0
2005-01-24 19:50:00,86.583,86.642,86.581,86.607,3037999993.0
2005-01-24 19:55:00,86.586,86.629,86.565,86.615,3208700001.0
2005-01-24 20:00:00,86.602,86.629,86.576,86.606,2557299988.0
2005-01-24 20:05:00,86.617,86.655,86.598,86.608,2832899995.0
2005-01-24 20:10:00,86.6,86.641,86.58,86.617,5498599994.0
2005-01-24 20:15:00,86.622,86.656,86.591,86.63,4641700005.0
2005-01-24 20:20:00,86.61,86.631,86.557,86.576,4163099979.0
2005-01-24 20:25:00,86.574,86.601,86.51,86.576,6317899965.0
2005-01-24 20:30:00,86.52,86.586,86.52,86.562,4605500011.0
2005-01-24 20:35:00,86.555,86.582,86.519,86.562,4215299987.0
2005-01-24 20:40:00,86.579,86.596,86.552,86.57,5520800007.0
2005-01-24 20:45:00,86.582,86.624,86.563,86.576,4681999992.0
2005-01-24 20:50:00,86.58,86.58,86.532,86.566,4450399997.0
2005-01-24 20:55:00,86.563,86.71,86.52,86.55,7670299967.0
2005-01-24 21:00:00,86.67,86.67,86.553,86.559,3204999980.0
2005-01-24 21:05:00,86.568,86.577,86.534,86.538,2653300004.0
2005-01-24 21:10:00,86.574,86.576,86.522,86.575,3555199984.0
2005-01-24 21:15:00,86.551,86.577,86.522,86.549,4662200004.0
2005-01-24 21:20:00,86.55,86.577,86.527,86.55,6602599989.0
2005-01-24 21:25:00,86.527,86.554,86.471,86.488,3346499996.0
2005-01-24 21:30:00,86.501,86.579,86.483,86.544,2952199994.0
2005-01-24 21:35:00,86.569,86.642,86.559,86.623,1668599990.0
2005-01-24 21:40:00,86.628,86.657,86.569,86.637,3643699994.0
2005-01-24 21:45:00,86.621,86.728,86.601,86.728,3326099991.0
2005-01-24 21:50:00,86.727,86.736,86.676,86.69,1545799995.0
2005-01-24 21:55:00,86.701,86.715,86.652,86.681,1797800008.0
2005-01-24 22:00:00,86.642,86.673,86.615,86.665,3601599982.0
2005-01-24 22:05:00,86.686,86.719,86.654,86.695,1152800001.0
2005-01-24 22:10:00,86.714,86.742,86.682,86.688,1702300002.0
2005-01-24 22:15:00,86.687,86.713,86.653,86.67,1472900005.0
2005-01-24 22:20:00,86.661,86.672,86.623,86.639,1329499999.0
2005-01-24 22:25:00,86.645,86.671,86.614,86.635,1815600000.0
2005-01-24 22:30:00,86.659,86.679,86.6,86.619,1885899982.0
2005-01-24 22:35:00,86.64,86.657,86.596,86.621,1471400001.0
2005-01-24 22:40:00,86.625,86.666,86.597,86.651,1896399990.0
2005-01-24 22:45:00,86.642,86.692,86.634,86.661,2199999983.0
2005-01-24 22:50:00,86.684,86.724,86.651,86.695,1627699990.0
2005-01-24 22:55:00,86.681,86.703,86.604,86.661,1404499998.0
2005-01-24 23:00:00,86.673,86.711,86.657,86.689,1069500003.0
2005-01-24 23:05:00,86.667,86.712,86.65,86.658,935800001.0
2005-01-24 23:10:00,86.663,86.682,86.621,86.651,966699990.0
2005-01-24 23:15:00,86.656,86.693,86.632,86.671,1329999995.0
2005-01-24 23:20:00,86.659,86.696,86.619,86.641,1326500001.0
2005-01-24 23:25:00,86.633,86.695,86.631,86.657,1306899997.0
2005-01-24 23:30:00,86.67,86.692,86.642,86.665,1325600002.0
2005-01-24 23:35:00,86.672,86.696,86.631,86.696,1185299989.0
2005-01-24 23:40:00,86.695,86.732,86.678,86.728,996799999.0
2005-01-24 23:45:00,86.715,86.748,86.69,86.703,599600002.0
2005-01-24 23:50:00,86.691,86.721,86.669,86.695,1110400008.0
2005-01-24 23:55:00,86.684,86.734,86.66,86.717,1051699999.0
2005-01-25 00:00:00,86.722,86.752,86.687,86.732,1076399990.0
2005-01-25 00:05:00,86.742,86.756,86.666,86.698,1268599988.0
2005-01-25 00:10:00,86.678,86.712,86.658,86.686,888800003.0
2005-01-25 00:15:00,86.685,86.709,86.624,86.663,805599992.0
2005-01-25 00:20:00,86.639,86.685,86.617,86.642,853200001.0
2005-01-25 00:25:00,86.675,86.702,86.647,86.685,988799996.0
2005-01-25 00:30:00,86.686,86.703,86.611,86.637,1286099999.0
2005-01-25 00:35:00,86.613,86.684,86.591,86.635,967199994.0
2005-01-25 00:40:00,86.612,86.663,86.58,86.637,1251100004.0
2005-01-25 00:45:00,86.638,86.675,86.622,86.646,1127299980.0
2005-01-25 00:50:00,86.633,86.666,86.608,86.627,1198699992.0
2005-01-25 00:55:00,86.665,86.669,86.611,86.65,955999987.0
2005-01-25 01:00:00,86.652,86.664,86.604,86.61,1024599996.0
2005-01-25 01:05:00,86.636,86.656,86.58,86.595,984899994.0
2005-01-25 01:10:00,86.602,86.636,86.578,86.601,1231900000.0
2005-01-25 01:15:00,86.622,86.643,86.539,86.553,1179499989.0
2005-01-25 01:20:00,86.557,86.559,86.45,86.474,1070999997.0
2005-01-25 01:25:00,86.488,86.554,86.468,86.52,1194700000.0
2005-01-25 01:30:00,86.535,86.546,86.457,86.463,1212200004.0
2005-01-25 01:35:00,86.466,86.501,86.45,86.481,1316799989.0
2005-01-25 01:40:00,86.487,86.491,86.427,86.461,949600000.0
2005-01-25 01:45:00,86.485,86.485,86.432,86.454,933200000.0
2005-01-25 01:50:00,86.473,86.504,86.451,86.499,1457899987.0
2005-01-25 01:55:00,86.516,86.577,86.505,86.577,1413199996.0
2005-01-25 02:00:00,86.558,86.566,86.514,86.55,1120799997.0
2005-01-25 02:05:00,86.536,86.568,86.516,86.527,1094899995.0
2005-01-25 02:10:00,86.522,86.592,86.512,86.571,1160399994.0
2005-01-25 02:15:00,86.572,86.591,86.525,86.563,1279099992.0
2005-01-25 02:20:00,86.548,86.576,86.517,86.543,1064799992.0
2005-01-25 02:25:00,86.553,86.568,86.499,86.545,971300001.0
2005-01-25 02:30:00,86.532,86.581,86.509,86.549,950299998.0
2005-01-25 02:35:00,86.542,86.593,86.54,86.56,832199992.0
2005-01-25 02:40:00,86.58,86.621,86.562,86.606,1242099987.0
2005-01-25 02:45:00,86.598,86.624,86.548,86.557,894699995.0
2005-01-25 02:50:00,86.594,86.598,86.552,86.586,894500002.0
2005-01-25 02:55:00,86.585,86.615,86.559,86.577,1235999995.0
2005-01-25 03:00:00,86.559,86.634,86.529,86.578,1184899998.0
2005-01-25 03:05:00,86.574,86.587,86.51,86.527,1020700009.0
2005-01-25 03:10:00,86.526,86.567,86.517,86.552,1435599995.0
2005-01-25 03:15:00,86.548,86.578,86.518,86.559,973100002.0
2005-01-25 03:20:00,86.58,86.625,86.552,86.571,1106599998.0
2005-01-25 03:25:00,86.576,86.63,86.559,86.61,968200000.0
2005-01-25 03:30:00,86.587,86.649,86.582,86.649,1057700002.0
2005-01-25 03:35:00,86.649,86.661,86.596,86.614,1162299987.0
2005-01-25 03:40:00,86.616,86.655,86.527,86.582,1274699998.0
2005-01-25 03:45:00,86.567,86.594,86.516,86.57,1251199995.0
2005-01-25 03:50:00,86.55,86.586,86.493,86.501,1230800002.0
2005-01-25 03:55:00,86.488,86.533,86.457,86.471,861399994.0
2005-01-25 04:00:00,86.492,86.508,86.437,86.508,1248000003.0
2005-01-25 04:05:00,86.469,86.503,86.445,86.483,1281099990.0
2005-01-25 04:10:00,86.483,86.529,86.47,86.515,1062799991.0
2005-01-25 04:15:00,86.514,86.549,86.49,86.51,908199995.0
2005-01-25 04:20:00,86.481,86.551,86.481,86.525,956900003.0
2005-01-25 04:25:00,86.54,86.559,86.517,86.549,1018000004.0
2005-01-25 04:30:00,86.535,86.593,86.525,86.578,1146400000.0
2005-01-25 04:35:00,86.565,86.6,86.545,86.576,1122800003.0
2005-01-25 04:40:00,86.558,86.586,86.528,86.528,969399994.0
2005-01-25 04:45:00,86.549,86.618,86.525,86.593,1086500002.0
2005-01-25 04:50:00,86.591,86.628,86.563,86.607,927599999.0
2005-01-25 04:55:00,86.616,86.63,86.575,86.607,786900005.0
2005-01-25 05:00:00,86.618,86.625,86.574,86.609,1036799994.0
2005-01-25 05:05:00,86.618,86.623,86.559,86.588,990799994.0
2005-01-25 05:10:00,86.603,86.631,86.567,86.627,926099999.0
2005-01-25 05:15:00,86.613,86.636,86.569,86.61,916199997.0
2005-01-25 05:20:00,86.584,86.622,86.567,86.622,1032299996.0
2005-01-25 05:25:00,86.612,86.627,86.552,86.583,996900000.0
2005-01-25 05:30:00,86.56,86.602,86.552,86.587,1193000002.0
2005-01-25 05:35:00,86.584,86.621,86.541,86.589,1155599994.0
2005-01-25 05:40:00,86.561,86.592,86.534,86.551,1089899992.0
2005-01-25 05:45:00,86.546,86.571,86.477,86.542,1215499999.0
2005-01-25 05:50:00,86.546,86.581,86.521,86.581,1259100005.0
2005-01-25 05:55:00,86.543,86.597,86.527,86.556,968800002.0
2005-01-25 06:00:00,86.56,86.6,86.544,86.592,1028399995.0
2005-01-25 06:05:00,86.583,86.604,86.557,86.569,1397099989.0
2005-01-25 06:10:00,86.538,86.574,86.516,86.547,1019499993.0
2005-01-25 06:15:00,86.532,86.582,86.517,86.558,1126599996.0
2005-01-25 06:20:00,86.568,86.578,86.536,86.551,1087299995.0
2005-01-25 06:25:00,86.542,86.608,86.528,86.58,1204899991.0
2005-01-25 06:30:00,86.597,86.605,86.539,86.556,922599996.0
2005-01-25 06:35:00,86.568,86.585,86.532,86.55,967499994.0
2005-01-25 06:40:00,86.539,86.599,86.519,86.595,1215600008.0
2005-01-25 06:45:00,86.558,86.589,86.529,86.541,967699998.0
2005-01-25 06:50:00,86.553,86.616,86.553,86.607,1192600004.0
2005-01-25 06:55:00,86.632,86.637,86.587,86.599,1088799998.0
2005-01-25 07:00:00,86.584,86.625,86.568,86.601,1091000004.0
2005-01-25 07:05:00,86.61,86.622,86.559,86.604,948299999.0
2005-01-25 07:10:00,86.611,86.645,86.584,86.633,1121799993.0
2005-01-25 07:15:00,86.627,86.656,86.611,86.616,1249599998.0
2005-01-25 07:20:00,86.62,86.659,86.605,86.644,1208200002.0
2005-01-25 07:25:00,86.631,86.68,86.611,86.65,1287700000.0
2005-01-25 07:30:00,86.694,86.705,86.648,86.673,1052600004.0
2005-01-25 07:35:00,86.651,86.69,86.632,86.67,997699992.0
2005-01-25 07:40:00,86.665,86.753,86.635,86.751,1126400002.0
2005-01-25 07:45:00,86.716,86.771,86.709,86.751,1101699996.0
2005-01-25 07:50:00,86.739,86.762,86.709,86.72,1270600008.0
2005-01-25 07:55:00,86.731,86.766,86.703,86.724,1243600003.0
2005-01-25 08:00:00,86.753,86.759,86.707,86.728,966799997.0
2005-01-25 08:05:00,86.73,86.772,86.709,86.772,1090999996.0
2005-01-25 08:10:00,86.722,86.757,86.71,86.733,1142500004.0
2005-01-25 08:15:00,86.737,86.783,86.721,86.777,1128399987.0
2005-01-25 08:20:00,86.786,86.837,86.764,86.775,1163399996.0
2005-01-25 08:25:00,86.787,86.841,86.784,86.825,1382800007.0
2005-01-25 08:30:00,86.824,86.871,86.799,86.849,1119900002.0
2005-01-25 08:35:00,86.855,86.906,86.834,86.906,1475799997.0
2005-01-25 08:40:00,86.886,86.927,86.875,86.906,1269499999.0
2005-01-25 08:45:00,86.916,86.946,86.87,86.946,1298299994.0
2005-01-25 08:50:00,86.949,86.973,86.906,86.932,1116400001.0
2005-01-25 08:55:00,86.912,86.941,86.871,86.873,1183000003.0
2005-01-25 09:00:00,86.88,86.917,86.851,86.906,1097800000.0
2005-01-25 09:05:00,86.873,86.906,86.78,86.851,1136599990.0
2005-01-25 09:10:00,86.848,86.875,86.809,86.829,869699991.0
2005-01-25 09:15:00,86.872,86.887,86.833,86.877,1104700005.0
2005-01-25 09:20:00,86.858,86.889,86.837,86.859,1330899989.0
2005-01-25 09:25:00,86.87,86.875,86.823,86.862,1560999999.0
2005-01-25 09:30:00,86.892,86.911,86.869,86.91,1134000006.0
2005-01-25 09:35:00,86.879,86.924,86.879,86.909,1097000000.0
2005-01-25 09:40:00,86.91,86.971,86.891,86.962,1340199991.0
2005-01-25 09:45:00,86.979,87.026,86.954,86.969,1163100000.0
2005-01-25 09:50:00,86.99,87.093,86.975,87.084,936600003.0
2005-01-25 09:55:00,87.07,87.09,87.024,87.037,1294999992.0
2005-01-25 10:00:00,87.048,87.103,87.022,87.044,1308899993.0
2005-01-25 10:05:00,87.026,87.074,87.007,87.061,1254699996.0
2005-01-25 10:10:00,87.054,87.115,87.036,87.095,1029200001.0
2005-01-25 10:15:00,87.13,87.162,87.099,87.127,1164199996.0
2005-01-25 10:20:00,87.132,87.142,87.072,87.095,1330200004.0
2005-01-25 10:25:00,87.108,87.195,87.083,87.186,1049700001.0
2005-01-25 10:30:00,87.186,87.267,87.183,87.245,1178699996.0
2005-01-25 10:35:00,87.238,87.299,87.238,87.283,1192400000.0
2005-01-25 10:40:00,87.293,87.311,87.251,87.251,1162299995.0
2005-01-25 10:45:00,87.27,87.297,87.24,87.249,1162599998.0
2005-01-25 10:50:00,87.277,87.297,87.232,87.279,942499997.0
2005-01-25 10:55:00,87.306,87.341,87.27,87.326,1157399999.0
2005-01-25 11:00:00,87.345,87.366,87.283,87.315,1076300000.0
2005-01-25 11:05:00,87.286,87.374,87.286,87.299,1264700003.0
2005-01-25 11:10:00,87.277,87.33,87.246,87.285,1261400003.0
2005-01-25 11:15:00,87.28,87.366,87.28,87.353,1275200008.0
2005-01-25 11:20:00,87.324,87.361,87.31,87.312,1152599998.0
2005-01-25 11:25:00,87.329,87.331,87.249,87.264,1090499995.0
2005-01-25 11:30:00,87.292,87.334,87.269,87.313,1371599992.0
2005-01-25 11:35:00,87.295,87.317,87.263,87.301,1232199998.0
2005-01-25 11:40:00,87.268,87.299,87.251,87.258,1249200006.0
2005-01-25 11:45:00,87.232,87.27,87.223,87.248,1419099992.0
2005-01-25 11:50:00,87.265,87.277,87.208,87.22,1231700008.0
2005-01-25 11:55:00,87.226,87.258,87.168,87.188,1190999988.0
2005-01-25 12:00:00,87.168,87.224,87.151,87.217,1166000002.0
2005-01-25 12:05:00,87.223,87.294,87.19,87.257,1358499992.0
2005-01-25 12:10:00,87.279,87.285,87.24,87.278,1161099995.0
2005-01-25 12:15:00,87.283,87.348,87.237,87.258,1103299991.0
2005-01-25 12:20:00,87.283,87.313,87.254,87.273,1183199987.0
2005-01-25 12:25:00,87.265,87.364,87.25,87.364,987300000.0
2005-01-25 12:30:00,87.358,87.436,87.34,87.404,1207100004.0
2005-01-25 12:35:00,87.391,87.512,87.383,87.462,919799995.0
2005-01-25 12:40:00,87.458,87.458,87.339,87.351,999100004.0
2005-01-25 12:45:00,87.331,87.372,87.296,87.331,1286000000.0
2005-01-25 12:50:00,87.355,87.368,87.272,87.367,990699994.0
2005-01-25 12:55:00,87.348,87.437,87.32,87.389,989199996.0
2005-01-25 13:00:00,87.387,87.425,87.323,87.35,1612299993.0
2005-01-25 13:05:00,87.357,87.424,87.324,87.424,1220800002.0
2005-01-25 13:10:00,87.442,87.473,87.412,87.442,1215300006.0
2005-01-25 13:15:00,87.468,87.468,87.393,87.43,939699993.0
2005-01-25 13:20:00,87.416,87.451,87.393,87.447,1133899991.0
2005-01-25 13:25:00,87.44,87.458,87.384,87.384,1268999991.0
2005-01-25 13:30:00,87.38,87.475,87.359,87.458,1249499990.0
2005-01-25 13:35:00,87.439,87.484,87.43,87.464,1127599998.0
2005-01-25 13:40:00,87.46,87.475,87.429,87.443,1290500000.0
2005-01-25 13:45:00,87.461,87.492,87.428,87.431,1009299990.0
2005-01-25 13:50:00,87.445,87.501,87.426,87.471,1284599994.0
2005-01-25 13:55:00,87.461,87.542,87.461,87.499,958199995.0
2005-01-25 14:00:00,87.515,87.547,87.466,87.501,1075899992.0
2005-01-25 14:05:00,87.526,87.533,87.462,87.477,1024699996.0
2005-01-25 14:10:00,87.47,87.526,87.427,87.464,999199995.0
2005-01-25 14:15:00,87.494,87.509,87.446,87.473,854000002.0
2005-01-25 14:20:00,87.457,87.488,87.426,87.429,1171999995.0
2005-01-25 14:25:00,87.425,87.454,87.405,87.42,1262199999.0
2005-01-25 14:30:00,87.442,87.45,87.339,87.381,1174499994.0
2005-01-25 14:35:00,87.385,87.428,87.314,87.329,1130600001.0
2005-01-25 14:40:00,87.327,87.36,87.284,87.32,1336199997.0
2005-01-25 14:45:00,87.293,87.368,87.292,87.322,1126599997.0
2005-01-25 14:50:00,87.282,87.321,87.258,87.279,1338999994.0
2005-01-25 14:55:00,87.278,87.306,87.223,87.272,1251799994.0
2005-01-25 15:00:00,87.272,87.273,87.217,87.245,1207300002.0
2005-01-25 15:05:00,87.258,87.261,87.204,87.223,1333299999.0
2005-01-25 15:10:00,87.205,87.239,87.185,87.195,1365900005.0
2005-01-25 15:15:00,87.187,87.262,87.154,87.228,1407000002.0
2005-01-25 15:20:00,87.269,87.291,87.218,87.287,1285900003.0
2005-01-25 15:25:00,87.27,87.287,87.243,87.281,1239599999.0
2005-01-25 15:30:00,87.279,87.305,87.26,87.276,1274699999.0
2005-01-25 15:35:00,87.285,87.312,87.247,87.264,1071100005.0
2005-01-25 15:40:00,87.259,87.287,87.201,87.215,855399997.0
2005-01-25 15:45:00,87.213,87.3,87.204,87.293,1198799991.0
2005-01-25 15:50:00,87.278,87.316,87.265,87.281,1617099999.0
2005-01-25 15:55:00,87.301,87.337,87.28,87.331,1096499996.0
2005-01-25 16:00:00,87.318,87.333,87.274,87.303,1015100001.0
2005-01-25 16:05:00,87.33,87.378,87.302,87.348,1272299988.0
2005-01-25 16:10:00,87.343,87.425,87.335,87.412,872500000.0
2005-01-25 16:15:00,87.402,87.518,87.387,87.475,1301200005.0
2005-01-25 16:20:00,87.455,87.476,87.42,87.433,1108199996.0
2005-01-25 16:25:00,87.447,87.47,87.39,87.39,1146899994.0
2005-01-25 16:30:00,87.421,87.424,87.381,87.397,1110099997.0
2005-01-25 16:35:00,87.388,87.413,87.359,87.375,1423200001.0
2005-01-25 16:40:00,87.381,87.4,87.337,87.37,1255099997.0
2005-01-25 16:45:00,87.364,87.404,87.348,87.371,1114600003.0
2005-01-25 16:50:00,87.382,87.411,87.368,87.378,1412700002.0
2005-01-25 16:55:00,87.381,87.465,87.366,87.465,973399999.0
2005-01-25 17:00:00,87.395,87.458,87.35,87.362,798600001.0
2005-01-25 17:05:00,87.377,87.4,87.251,87.268,1069299995.0
2005-01-25 17:10:00,87.253,87.367,87.244,87.326,1447900007.0
2005-01-25 17:15:00,87.322,87.337,87.262,87.262,1407499988.0
2005-01-25 17:20:00,87.262,87.262,87.19,87.214,1050499995.0
2005-01-25 17:25:00,87.19,87.228,87.115,87.141,1193400002.0
2005-01-25 17:30:00,87.12,87.174,87.1,87.122,1036400003.0
2005-01-25 17:35:00,87.122,87.149,87.07,87.117,1265399993.0
2005-01-25 17:40:00,87.124,87.182,87.091,87.11,1183899993.0
2005-01-25 17:45:00,87.101,87.124,87.057,87.075,1381899991.0
2005-01-25 17:50:00,87.072,87.14,87.05,87.121,1164200001.0
2005-01-25 17:55:00,87.119,87.135,87.025,87.025,1029599996.0
2005-01-25 18:00:00,87.022,87.11,87.006,87.11,7150899978.0
2005-01-25 18:05:00,87.11,87.12,87.07,87.08,8302999985.0
2005-01-25 18:10:00,87.031,87.12,86.995,87.12,6893800000.0
2005-01-25 18:15:00,87.12,87.12,86.986,87.031,6036599985.0
2005-01-25 18:20:00,87.03,87.1,86.963,86.982,9286299991.0
2005-01-25 18:25:00,87.13,87.14,86.988,87.026,8019399979.0
2005-01-25 18:30:00,87.037,87.054,86.986,87.013,8122299975.0
2005-01-25 18:35:00,87.001,87.038,86.971,87.008,5641699980.0
2005-01-25 18:40:00,87.011,87.079,86.995,87.076,5184799987.0
2005-01-25 18:45:00,87.057,87.109,87.046,87.083,2848599997.0
2005-01-25 18:50:00,87.075,87.107,87.039,87.054,5878899999.0
2005-01-25 18:55:00,87.073,87.117,87.049,87.074,4193999970.0
2005-01-25 19:00:00,87.059,87.102,87.012,87.085,2126900006.0
2005-01-25 19:05:00,87.093,87.103,87.019,87.054,5156699989.0
2005-01-25 19:10:00,87.076,87.137,87.054,87.092,1879099985.0
2005-01-25 19:15:00,87.097,87.117,87.017,87.017,3884999984.0
2005-01-25 19:20:00,87.032,87.138,87.023,87.128,4331199989.0
2005-01-25 19:25:00,87.128,87.189,87.117,87.173,5956699971.0
2005-01-25 19:30:00,87.177,87.189,87.138,87.161,5204299974.0
2005-01-25 19:35:00,87.17,87.289,87.14,87.24,3558500002.0
2005-01-25 19:40:00,87.227,87.257,87.199,87.22,4197699982.0
2005-01-25 19:45:00,87.184,87.223,87.14,87.176,2761299994.0
2005-01-25 19:50:00,87.184,87.188,87.129,87.148,2988899993.0
2005-01-25 19:55:00,87.165,87.202,87.136,87.173,3788799981.0
2005-01-25 20:00:00,87.195,87.217,87.158,87.171,2664499995.0
2005-01-25 20:05:00,87.179,87.195,87.108,87.134,3029199993.0
2005-01-25 20:10:00,87.16,87.164,87.094,87.113,5197599994.0
2005-01-25 20:15:00,87.117,87.146,87.067,87.102,4325999983.0
2005-01-25 20:20:00,87.124,87.161,87.09,87.135,4276599986.0
2005-01-25 20:25:00,87.13,87.17,87.083,87.17,6203900001.0
2005-01-25 20:30:00,87.17,87.174,87.093,87.164,6572700000.0
2005-01-25 20:35:00,87.165,87.198,87.133,87.17,4398499992.0
2005-01-25 20:40:00,87.194,87.215,87.152,87.193,5679900000.0
2005-01-25 20:45:00,87.185,87.25,87.175,87.222,4358899996.0
2005-01-25 20:50:00,87.197,87.233,87.162,87.204,4005299981.0
2005-01-25 20:55:00,87.186,87.22,87.135,87.147,7083899984.0
2005-01-25 21:00:00,87.23,87.23,87.122,87.155,3579399988.0
2005-01-25 21:05:00,87.156,87.18,87.094,87.133,2541099996.0
2005-01-25 21:10:00,87.134,87.17,87.098,87.155,3434200001.0
2005-01-25 21:15:00,87.122,87.172,87.099,87.147,4875399981.0
2005-01-25 21:20:00,87.142,87.167,87.109,87.135,6919499983.0
2005-01-25 21:25:00,87.16,87.174,87.129,87.139,3517399985.0
2005-01-25 21:30:00,87.154,87.185,87.104,87.128,2836599991.0
2005-01-25 21:35:00,87.131,87.175,87.092,87.175,1587400002.0
2005-01-25 21:40:00,87.178,87.2,87.135,87.149,3260999991.0
2005-01-25 21:45:00,87.132,87.21,87.132,87.198,3292999996.0
2005-01-25 21:50:00,87.166,87.23,87.146,87.205,1880300002.0
2005-01-25 21:55:00,87.208,87.238,87.146,87.193,1970800008.0
2005-01-25 22:00:00,87.226,87.232,87.167,87.196,3572000003.0
2005-01-25 22:05:00,87.194,87.239,87.175,87.211,1118499994.0
2005-01-25 22:10:00,87.219,87.244,87.168,87.207,1876200007.0
2005-01-25 22:15:00,87.224,87.243,87.168,87.168,1947399992.0
2005-01-25 22:20:00,87.184,87.216,87.159,87.216,1416800000.0
2005-01-25 22:25:00,87.217,87.282,87.192,87.251,2062200013.0
2005-01-25 22:30:00,87.238,87.262,87.199,87.202,1751399996.0
2005-01-25 22:35:00,87.218,87.254,87.196,87.226,1421999993.0
2005-01-25 22:40:00,87.225,87.23,87.176,87.176,2161799995.0
2005-01-25 22:45:00,87.196,87.281,87.184,87.264,2177099998.0
2005-01-25 22:50:00,87.253,87.276,87.202,87.239,2035100010.0
2005-01-25 22:55:00,87.251,87.251,87.145,87.145,1542199998.0
2005-01-25 23:00:00,87.176,87.205,87.156,87.169,956099998.0
2005-01-25 23:05:00,87.155,87.197,87.149,87.172,1083799997.0
2005-01-25 23:10:00,87.188,87.2,87.14,87.187,994999985.0
2005-01-25 23:15:00,87.154,87.217,87.15,87.188,1029700001.0
2005-01-25 23:20:00,87.165,87.187,87.132,87.169,1051000002.0
2005-01-25 23:25:00,87.189,87.197,87.114,87.133,842899998.0
2005-01-25 23:30:00,87.171,87.176,87.12,87.172,1379099997.0
2005-01-25 23:35:00,87.156,87.174,87.125,87.151,1057299998.0
2005-01-25 23:40:00,87.166,87.183,87.11,87.116,1239700001.0
2005-01-25 23:45:00,87.138,87.175,87.109,87.134,1395299997.0
2005-01-25 23:50:00,87.146,87.191,87.114,87.157,936399998.0
2005-01-25 23:55:00,87.182,87.207,87.147,87.185,1156299994.0
2005-01-26 00:00:00,87.202,87.221,87.171,87.175,1273799998.0
2005-01-26 00:05:00,87.195,87.243,87.166,87.166,1257499989.0
2005-01-26 00:10:00,87.185,87.234,87.164,87.184,985199999.0
2005-01-26 00:15:00,87.164,87.208,87.146,87.152,680100000.0
2005-01-26 00:20:00,87.144,87.2,87.14,87.19,716000001.0
2005-01-26 00:25:00,87.193,87.207,87.136,87.162,1095900004.0
2005-01-26 00:30:00,87.144,87.194,87.131,87.184,1092999996.0
2005-01-26 00:35:00,87.165,87.215,87.15,87.188,1015299993.0
2005-01-26 00:40:00,87.191,87.206,87.101,87.118,1064000004.0
2005-01-26 00:45:00,87.136,87.154,87.097,87.127,1555100011.0
2005-01-26 00:50:00,87.126,87.148,87.095,87.109,1447199995.0
2005-01-26 00:55:00,87.09,87.15,87.09,87.125,1030199999.0
2005-01-26 01:00:00,87.069,87.138,87.069,87.124,1017599994.0
2005-01-26 01:05:00,87.116,87.135,87.064,87.096,907799996.0
2005-01-26 01:10:00,87.117,87.141,87.069,87.104,1101599997.0
2005-01-26 01:15:00,87.124,87.129,87.084,87.1,905599995.0
2005-01-26 01:20:00,87.103,87.135,87.074,87.081,1309099995.0
2005-01-26 01:25:00,87.094,87.152,87.085,87.141,904000002.0
2005-01-26 01:30:00,87.149,87.156,87.109,87.132,1143499998.0
2005-01-26 01:35:00,87.139,87.152,87.096,87.106,1034899992.0
2005-01-26 01:40:00,87.093,87.129,87.077,87.117,1053299992.0
2005-01-26 01:45:00,87.11,87.126,87.063,87.103,1087800004.0
2005-01-26 01:50:00,87.082,87.13,87.066,87.125,1538100008.0
2005-01-26 01:55:00,87.137,87.162,87.103,87.139,1525799983.0
2005-01-26 02:00:00,87.12,87.14,87.085,87.091,1246399988.0
2005-01-26 02:05:00,87.118,87.132,87.088,87.114,1387399990.0
2005-01-26 02:10:00,87.114,87.119,87.061,87.088,1032599993.0
2005-01-26 02:15:00,87.109,87.145,87.06,87.13,1309499995.0
2005-01-26 02:20:00,87.112,87.131,87.064,87.064,1029599987.0
2005-01-26 02:25:00,87.067,87.08,87.027,87.038,1282499999.0
2005-01-26 02:30:00,87.036,87.08,87.019,87.034,974999995.0
2005-01-26 02:35:00,87.027,87.066,87.015,87.054,1066099993.0
2005-01-26 02:40:00,87.029,87.064,87.008,87.03,1182399986.0
2005-01-26 02:45:00,87.008,87.046,86.995,87.023,1333200001.0
2005-01-26 02:50:00,87.019,87.047,86.984,87.035,1211299990.0
2005-01-26 02:55:00,87.003,87.075,86.993,87.054,1262999992.0
2005-01-26 03:00:00,87.038,87.058,86.996,86.997,1128599995.0
2005-01-26 03:05:00,87.01,87.042,86.983,87.026,993999992.0
2005-01-26 03:10:00,87.041,87.062,87.009,87.031,1310799996.0
2005-01-26 03:15:00,87.014,87.051,87.009,87.048,1169199995.0
2005-01-26 03:20:00,87.008,87.075,86.999,87.046,1073600001.0
2005-01-26 03:25:00,87.043,87.097,87.02,87.076,876299996.0
2005-01-26 03:30:00,87.099,87.122,87.07,87.096,1130199990.0
2005-01-26 03:35:00,87.112,87.132,87.087,87.114,848299996.0
2005-01-26 03:40:00,87.076,87.115,87.059,87.115,959499995.0
2005-01-26 03:45:00,87.087,87.114,87.054,87.086,1069699996.0
2005-01-26 03:50:00,87.068,87.115,87.026,87.056,1134600002.0
2005-01-26 03:55:00,87.102,87.106,87.051,87.061,1000299993.0
2005-01-26 04:00:00,87.046,87.088,87.026,87.06,948399998.0
2005-01-26 04:05:00,87.059,87.076,87.022,87.022,893899994.0
2005-01-26 04:10:00,87.037,87.071,87.032,87.04,874199999.0
2005-01-26 04:15:00,87.026,87.064,87.024,87.059,1200199995.0
2005-01-26 04:20:00,87.023,87.067,86.8,87.006,823799993.0
2005-01-26 04:25:00,87.018,87.051,87.007,87.027,1077099991.0
2005-01-26 04:30:00,87.046,87.063,87.01,87.063,923499997.0
2005-01-26 04:35:00,87.033,87.062,87.0,87.029,1302299987.0
2005-01-26 04:40:00,87.023,87.07,87.012,87.04,1064299991.0
2005-01-26 04:45:00,87.038,87.082,87.021,87.061,1110400001.0
2005-01-26 04:50:00,87.053,87.087,87.03,87.048,965799994.0
2005-01-26 04:55:00,87.055,87.083,87.036,87.048,1375599990.0
2005-01-26 05:00:00,87.035,87.068,87.012,87.065,829399995.0
2005-01-26 05:05:00,87.04,87.063,86.994,87.046,1143199999.0
2005-01-26 05:10:00,87.027,87.027,86.821,86.863,1232399999.0
2005-01-26 05:15:00,86.859,86.859,86.706,86.732,1243799997.0
2005-01-26 05:20:00,86.751,86.82,86.743,86.782,1016599998.0
2005-01-26 05:25:00,86.775,86.819,86.753,86.806,1175699999.0
2005-01-26 05:30:00,86.827,86.834,86.757,86.785,1043799993.0
2005-01-26 05:35:00,86.754,86.806,86.754,86.803,901699995.0
2005-01-26 05:40:00,86.79,86.878,86.767,86.844,1107700002.0
2005-01-26 05:45:00,86.814,86.872,86.779,86.833,1034899995.0
2005-01-26 05:50:00,86.826,86.846,86.805,86.815,1092900005.0
2005-01-26 05:55:00,86.805,86.886,86.784,86.864,1288699988.0
2005-01-26 06:00:00,86.89,86.918,86.859,86.884,998300002.0
2005-01-26 06:05:00,86.873,86.907,86.864,86.886,1372800004.0
2005-01-26 06:10:00,86.9,86.927,86.861,86.877,992900002.0
2005-01-26 06:15:00,86.876,86.915,86.861,86.895,1152699997.0
2005-01-26 06:20:00,86.905,86.922,86.862,86.862,952100004.0
2005-01-26 06:25:00,86.87,86.896,86.84,86.858,964999995.0
2005-01-26 06:30:00,86.84,86.883,86.83,86.833,1224699995.0
2005-01-26 06:35:00,86.843,86.871,86.816,86.837,874300002.0
2005-01-26 06:40:00,86.841,86.875,86.819,86.855,1307099998.0
2005-01-26 06:45:00,86.855,86.893,86.798,86.815,1133200000.0
2005-01-26 06:50:00,86.815,86.841,86.721,86.74,975999994.0
2005-01-26 06:55:00,86.737,86.752,86.687,86.738,1078400000.0
2005-01-26 07:00:00,86.741,86.76,86.709,86.743,1394200000.0
2005-01-26 07:05:00,86.732,86.791,86.73,86.785,1073599996.0
2005-01-26 07:10:00,86.772,86.782,86.732,86.78,1226799999.0
2005-01-26 07:15:00,86.764,86.778,86.721,86.732,999399999.0
2005-01-26 07:20:00,86.718,86.755,86.703,86.755,1133699997.0
2005-01-26 07:25:00,86.761,86.779,86.714,86.741,1280099997.0
2005-01-26 07:30:00,86.772,86.784,86.727,86.757,1395599997.0
2005-01-26 07:35:00,86.761,86.786,86.728,86.78,1123899993.0
2005-01-26 07:40:00,86.781,86.795,86.752,86.776,1091400003.0
2005-01-26 07:45:00,86.751,86.788,86.729,86.744,1275799998.0
2005-01-26 07:50:00,86.732,86.769,86.727,86.744,835099999.0
2005-01-26 07:55:00,86.762,86.776,86.712,86.744,1408099989.0
2005-01-26 08:00:00,86.736,86.774,86.72,86.756,1049499989.0
2005-01-26 08:05:00,86.724,86.787,86.724,86.78,1189799997.0
2005-01-26 08:10:00,86.771,86.801,86.752,86.778,1255400004.0
2005-01-26 08:15:00,86.805,86.83,86.782,86.785,1244799992.0
2005-01-26 08:20:00,86.812,86.821,86.76,86.784,1042499996.0
2005-01-26 08:25:00,86.785,86.806,86.759,86.77,1185599998.0
2005-01-26 08:30:00,86.791,86.824,86.773,86.81,1058999998.0
2005-01-26 08:35:00,86.792,86.822,86.753,86.822,1172099991.0
2005-01-26 08:40:00,86.783,86.832,86.771,86.806,1081199995.0
2005-01-26 08:45:00,86.793,86.835,86.765,86.819,1067800003.0
2005-01-26 08:50:00,86.792,86.846,86.768,86.84,1141299997.0
2005-01-26 08:55:00,86.845,86.852,86.794,86.807,1316399990.0
2005-01-26 09:00:00,86.836,86.904,86.81,86.865,1409999998.0
2005-01-26 09:05:00,86.874,86.901,86.842,86.864,1211999998.0
2005-01-26 09:10:00,86.856,86.873,86.808,86.834,1095200003.0
2005-01-26 09:15:00,86.835,86.835,86.727,86.744,1145800001.0
2005-01-26 09:20:00,86.751,86.769,86.672,86.697,1228799998.0
2005-01-26 09:25:00,86.682,86.725,86.656,86.721,1332999997.0
2005-01-26 09:30:00,86.726,86.798,86.698,86.747,1054099992.0
2005-01-26 09:35:00,86.767,86.788,86.723,86.764,1179400006.0
2005-01-26 09:40:00,86.755,86.784,86.723,86.765,947099995.0
2005-01-26 09:45:00,86.755,86.772,86.712,86.712,995999995.0
2005-01-26 09:50:00,86.727,86.791,86.705,86.768,986899991.0
2005-01-26 09:55:00,86.791,86.832,86.766,86.815,1247699988.0
2005-01-26 10:00:00,86.787,86.851,86.761,86.835,1144699993.0
2005-01-26 10:05:00,86.855,86.872,86.803,86.837,1147399999.0
2005-01-26 10:10:00,86.821,86.902,86.805,86.877,1258499996.0
2005-01-26 10:15:00,86.875,86.875,86.801,86.82,1414699997.0
2005-01-26 10:20:00,86.836,86.86,86.807,86.859,1479099996.0
2005-01-26 10:25:00,86.84,86.87,86.814,86.845,1207300001.0
2005-01-26 10:30:00,86.862,86.869,86.8,86.848,1072199997.0
2005-01-26 10:35:00,86.84,86.865,86.816,86.828,1248400005.0
2005-01-26 10:40:00,86.815,86.854,86.77,86.77,1215899994.0
2005-01-26 10:45:00,86.786,86.806,86.729,86.735,1255099991.0
2005-01-26 10:50:00,86.758,86.789,86.721,86.777,1366799999.0
2005-01-26 10:55:00,86.75,86.784,86.69,86.705,1089399995.0
2005-01-26 11:00:00,86.69,86.736,86.673,86.72,1092600005.0
2005-01-26 11:05:00,86.73,86.792,86.727,86.771,1130299998.0
2005-01-26 11:10:00,86.754,86.823,86.754,86.806,1369999990.0
2005-01-26 11:15:00,86.781,86.84,86.781,86.811,1276699991.0
2005-01-26 11:20:00,86.822,86.854,86.761,86.823,1211400001.0
2005-01-26 11:25:00,86.806,86.832,86.78,86.814,1136399995.0
2005-01-26 11:30:00,86.84,86.88,86.792,86.861,1545500003.0
2005-01-26 11:35:00,86.833,86.86,86.797,86.83,967799993.0
2005-01-26 11:40:00,86.822,86.856,86.79,86.85,1241999995.0
2005-01-26 11:45:00,86.848,86.889,86.822,86.859,1164499998.0
2005-01-26 11:50:00,86.883,86.9,86.814,86.819,1116799988.0
2005-01-26 11:55:00,86.836,86.844,86.749,86.785,906699995.0
2005-01-26 12:00:00,86.793,86.82,86.741,86.8,1351699992.0
2005-01-26 12:05:00,86.81,86.821,86.757,86.77,1310999996.0
2005-01-26 12:10:00,86.764,86.821,86.749,86.78,1122599990.0
2005-01-26 12:15:00,86.797,86.799,86.734,86.744,1161699996.0
2005-01-26 12:20:00,86.76,86.78,86.719,86.755,1312900000.0
2005-01-26 12:25:00,86.769,86.769,86.711,86.748,1439099996.0
2005-01-26 12:30:00,86.716,86.782,86.715,86.75,1041300002.0
2005-01-26 12:35:00,86.745,86.8,86.738,86.768,1191599997.0
2005-01-26 12:40:00,86.757,86.794,86.733,86.761,1104699996.0
2005-01-26 12:45:00,86.766,86.788,86.73,86.772,1358699990.0
2005-01-26 12:50:00,86.786,86.848,86.757,86.845,1056600007.0
2005-01-26 12:55:00,86.838,86.891,86.801,86.813,1049999994.0
2005-01-26 13:00:00,86.828,86.847,86.795,86.826,1336199995.0
2005-01-26 13:05:00,86.841,86.873,86.818,86.849,1139800000.0
2005-01-26 13:10:00,86.868,86.903,86.834,86.84,1137799994.0
2005-01-26 13:15:00,86.842,86.903,86.82,86.868,942299996.0
2005-01-26 13:20:00,86.849,86.924,86.849,86.924,1018199994.0
2005-01-26 13:25:00,86.915,86.92,86.853,86.877,976299990.0
2005-01-26 13:30:00,86.87,86.916,86.855,86.887,1212900000.0
2005-01-26 13:35:00,86.882,86.893,86.849,86.867,953400003.0
2005-01-26 13:40:00,86.869,86.88,86.835,86.866,1251099992.0
2005-01-26 13:45:00,86.861,86.892,86.831,86.871,1195099993.0
2005-01-26 13:50:00,86.879,86.913,86.846,86.89,1478999999.0
2005-01-26 13:55:00,86.862,86.89,86.835,86.862,1181999993.0
2005-01-26 14:00:00,86.845,86.883,86.831,86.835,1307899993.0
2005-01-26 14:05:00,86.864,86.864,86.81,86.829,1190200006.0
2005-01-26 14:10:00,86.862,86.87,86.813,86.847,922399996.0
2005-01-26 14:15:00,86.824,86.942,86.824,86.891,1083499991.0
2005-01-26 14:20:00,86.927,86.94,86.852,86.872,1157700002.0
2005-01-26 14:25:00,86.879,86.894,86.821,86.836,1247499994.0
2005-01-26 14:30:00,86.818,86.868,86.768,86.774,1116300006.0
2005-01-26 14:35:00,86.825,86.841,86.775,86.808,1179299991.0
2005-01-26 14:40:00,86.791,86.837,86.783,86.824,905999994.0
2005-01-26 14:45:00,86.841,86.853,86.797,86.797,1132600003.0
2005-01-26 14:50:00,86.831,86.853,86.79,86.823,1146499998.0
2005-01-26 14:55:00,86.817,86.828,86.733,86.783,1488899997.0
2005-01-26 15:00:00,86.76,86.794,86.746,86.762,1230399991.0
2005-01-26 15:05:00,86.767,86.805,86.745,86.781,1071100002.0
2005-01-26 15:10:00,86.769,86.789,86.66,86.667,1178800004.0
2005-01-26 15:15:00,86.658,86.754,86.658,86.706,1470899994.0
2005-01-26 15:20:00,86.739,86.78,86.683,86.735,1425100003.0
2005-01-26 15:25:00,86.738,86.775,86.721,86.747,933499999.0
2005-01-26 15:30:00,86.751,86.778,86.694,86.749,1284700009.0
2005-01-26 15:35:00,86.74,86.798,86.68,86.722,1129299993.0
2005-01-26 15:40:00,86.728,86.77,86.723,86.763,1050500002.0
2005-01-26 15:45:00,86.746,86.791,86.736,86.762,1014599994.0
2005-01-26 15:50:00,86.768,86.79,86.727,86.739,1548099994.0
2005-01-26 15:55:00,86.776,86.849,86.769,86.824,1403699994.0
2005-01-26 16:00:00,86.836,86.836,86.759,86.8,1242199992.0
2005-01-26 16:05:00,86.811,86.852,86.791,86.844,1128900003.0
2005-01-26 16:10:00,86.828,86.878,86.803,86.871,1273699994.0
2005-01-26 16:15:00,86.837,86.859,86.738,86.818,1085099997.0
2005-01-26 16:20:00,86.844,86.882,86.827,86.856,1263099988.0
2005-01-26 16:25:00,86.856,86.87,86.814,86.814,1218899993.0
2005-01-26 16:30:00,86.844,86.867,86.769,86.784,922099994.0
2005-01-26 16:35:00,86.804,86.841,86.784,86.815,1112600002.0
2005-01-26 16:40:00,86.827,86.872,86.82,86.842,1151600004.0
2005-01-26 16:45:00,86.854,86.885,86.806,86.858,1265299999.0
2005-01-26 16:50:00,86.858,86.901,86.821,86.876,1033799992.0
2005-01-26 16:55:00,86.898,86.926,86.852,86.904,1385000002.0
2005-01-26 17:00:00,86.922,86.962,86.882,86.922,1167700011.0
2005-01-26 17:05:00,86.926,86.95,86.88,86.901,1082099988.0
2005-01-26 17:10:00,86.889,86.951,86.886,86.927,1309699997.0
2005-01-26 17:15:00,86.919,86.963,86.907,86.933,1054999994.0
2005-01-26 17:20:00,86.926,86.962,86.91,86.937,1001400003.0
2005-01-26 17:25:00,86.916,86.995,86.916,86.995,1102699997.0
2005-01-26 17:30:00,86.982,87.01,86.948,86.993,1288500004.0
2005-01-26 17:35:00,87.003,87.003,86.936,86.956,1222299999.0
2005-01-26 17:40:00,86.965,86.974,86.872,86.916,1182199997.0
2005-01-26 17:45:00,86.932,86.944,86.876,86.894,1356399998.0
2005-01-26 17:50:00,86.893,86.962,86.868,86.88,1112000000.0
2005-01-26 17:55:00,86.886,86.921,86.857,86.857,1205199992.0
2005-01-26 18:00:00,86.855,86.95,86.853,86.95,8355499960.0
2005-01-26 18:05:00,86.97,86.98,86.905,86.929,10266999935.0
2005-01-26 18:10:00,86.937,86.956,86.877,86.93,7365999980.0
2005-01-26 18:15:00,86.94,86.94,86.829,86.867,7152399979.0
2005-01-26 18:20:00,86.849,87.08,86.834,87.08,8998099983.0
2005-01-26 18:25:00,86.81,86.964,86.804,86.964,8272299977.0
2005-01-26 18:30:00,86.95,87.13,86.922,86.939,8380799969.0
2005-01-26 18:35:00,86.955,86.987,86.918,86.977,5733299974.0
2005-01-26 18:40:00,86.963,86.998,86.949,86.964,5195799982.0
2005-01-26 18:45:00,87.018,87.034,86.964,86.965,2945099994.0
2005-01-26 18:50:00,86.968,87.005,86.931,86.969,6205799971.0
2005-01-26 18:55:00,86.986,87.005,86.914,86.935,4568800001.0
2005-01-26 19:00:00,86.929,86.975,86.899,86.924,1981199998.0
2005-01-26 19:05:00,86.937,86.987,86.937,86.955,5204999979.0
2005-01-26 19:10:00,86.95,86.977,86.887,86.921,1833399998.0
2005-01-26 19:15:00,86.925,86.953,86.908,86.945,4242699998.0
2005-01-26 19:20:00,86.948,87.09,86.924,87.09,4377899993.0
2005-01-26 19:25:00,87.085,87.102,86.996,87.079,5371799978.0
2005-01-26 19:30:00,87.074,87.137,87.035,87.082,4659200004.0
2005-01-26 19:35:00,87.089,87.09,87.028,87.033,3213600008.0
2005-01-26 19:40:00,87.048,87.095,87.031,87.041,4369599995.0
2005-01-26 19:45:00,87.05,87.061,87.008,87.025,3432800002.0
2005-01-26 19:50:00,87.02,87.045,86.997,87.027,2641399987.0
2005-01-26 19:55:00,87.064,87.11,86.993,87.087,3107299989.0
2005-01-26 20:00:00,87.095,87.121,87.063,87.099,2427199986.0
2005-01-26 20:05:00,87.097,87.148,87.05,87.07,2710099999.0
2005-01-26 20:10:00,87.069,87.103,86.951,86.962,5444099979.0
2005-01-26 20:15:00,86.947,86.989,86.933,86.971,4491699994.0
2005-01-26 20:20:00,86.993,87.001,86.929,86.946,3968499977.0
2005-01-26 20:25:00,86.95,86.972,86.879,86.94,5952399979.0
2005-01-26 20:30:00,86.905,86.953,86.881,86.943,6550399995.0
2005-01-26 20:35:00,86.911,86.969,86.893,86.937,4120699977.0
2005-01-26 20:40:00,86.944,86.982,86.937,86.949,5581300001.0
2005-01-26 20:45:00,86.931,86.988,86.927,86.946,4953599995.0
2005-01-26 20:50:00,86.95,86.987,86.901,86.94,4072500001.0
2005-01-26 20:55:00,86.93,86.946,86.888,86.927,7672499961.0
2005-01-26 21:00:00,86.93,86.947,86.899,86.933,3014800004.0
2005-01-26 21:05:00,86.912,87.002,86.912,86.995,2632400004.0
2005-01-26 21:10:00,86.992,87.022,86.954,87.012,2976799987.0
2005-01-26 21:15:00,87.012,87.026,86.953,86.999,4626499974.0
2005-01-26 21:20:00,87.011,87.021,86.939,86.959,6365099977.0
2005-01-26 21:25:00,86.95,86.992,86.926,86.932,3015000001.0
2005-01-26 21:30:00,86.934,86.965,86.914,86.941,2571100010.0
2005-01-26 21:35:00,86.946,86.97,86.903,86.97,1824799994.0
2005-01-26 21:40:00,86.964,86.982,86.913,86.965,3328699988.0
2005-01-26 21:45:00,86.932,86.972,86.906,86.928,3497499986.0
2005-01-26 21:50:00,86.944,86.971,86.9,86.951,1597800001.0
2005-01-26 21:55:00,86.919,86.953,86.89,86.913,1493299994.0
2005-01-26 22:00:00,86.89,86.952,86.89,86.924,3967299995.0
2005-01-26 22:05:00,86.919,86.958,86.908,86.94,1069599993.0
2005-01-26 22:10:00,86.957,86.963,86.886,86.918,1675899990.0
2005-01-26 22:15:00,86.928,87.018,86.921,87.0,1545899996.0
2005-01-26 22:20:00,86.99,87.021,86.966,86.978,1122499997.0
2005-01-26 22:25:00,87.009,87.022,86.972,86.998,1887700000.0
2005-01-26 22:30:00,86.992,87.041,86.978,87.007,1834999990.0
2005-01-26 22:35:00,87.011,87.038,86.986,87.03,1310199999.0
2005-01-26 22:40:00,87.015,87.036,86.977,86.998,2165599997.0
2005-01-26 22:45:00,86.986,87.03,86.963,87.005,2269399987.0
2005-01-26 22:50:00,87.017,87.022,86.935,86.995,1635799985.0
2005-01-26 22:55:00,86.99,87.022,86.93,86.992,1605499984.0
2005-01-26 23:00:00,87.008,87.031,86.954,87.011,1111399996.0
2005-01-26 23:05:00,87.009,87.032,86.973,86.997,1065899995.0
2005-01-26 23:10:00,86.98,87.063,86.972,87.044,865700000.0
2005-01-26 23:15:00,87.027,87.064,86.999,87.035,1201300015.0
2005-01-26 23:20:00,87.061,87.073,87.029,87.072,1049299999.0
2005-01-26 23:25:00,87.039,87.07,87.021,87.036,1006500010.0
2005-01-26 23:30:00,87.059,87.076,87.025,87.062,1249899991.0
2005-01-26 23:35:00,87.059,87.072,87.01,87.054,1229100004.0
2005-01-26 23:40:00,87.042,87.079,87.002,87.063,1297499989.0
2005-01-26 23:45:00,87.055,87.075,87.024,87.045,1064499994.0
2005-01-26 23:50:00,87.023,87.085,87.023,87.05,1079499986.0
2005-01-26 23:55:00,87.063,87.069,87.016,87.026,838699995.0
2005-01-27 00:00:00,87.033,87.068,87.009,87.034,1067099995.0
2005-01-27 00:05:00,87.046,87.09,87.017,87.017,1032700001.0
2005-01-27 00:10:00,87.056,87.092,87.029,87.044,1249099998.0
2005-01-27 00:15:00,87.081,87.117,87.077,87.1,831199999.0
2005-01-27 00:20:00,87.092,87.151,87.076,87.113,1311700001.0
2005-01-27 00:25:00,87.129,87.138,87.063,87.085,1213900002.0
2005-01-27 00:30:00,87.091,87.119,87.06,87.117,1046200008.0
2005-01-27 00:35:00,87.081,87.105,87.055,87.074,1242999987.0
2005-01-27 00:40:00,87.071,87.103,87.043,87.077,1058399998.0
2005-01-27 00:45:00,87.1,87.122,87.031,87.053,946799997.0
2005-01-27 00:50:00,87.082,87.085,87.015,87.051,1145400002.0
2005-01-27 00:55:00,87.063,87.115,87.041,87.115,1303299992.0
2005-01-27 01:00:00,87.075,87.105,87.041,87.051,1160099996.0
2005-01-27 01:05:00,87.065,87.088,87.033,87.065,805500000.0
2005-01-27 01:10:00,87.071,87.084,87.015,87.061,984699997.0
2005-01-27 01:15:00,87.068,87.144,87.006,87.138,1036199993.0
2005-01-27 01:20:00,87.122,87.128,87.038,87.073,833199994.0
2005-01-27 01:25:00,87.063,87.106,87.037,87.095,1108000001.0
2005-01-27 01:30:00,87.105,87.116,87.066,87.096,1151199987.0
2005-01-27 01:35:00,87.105,87.123,87.077,87.116,1100799995.0
2005-01-27 01:40:00,87.108,87.148,87.072,87.094,969299996.0
2005-01-27 01:45:00,87.117,87.137,87.078,87.11,1310599991.0
2005-01-27 01:50:00,87.101,87.17,87.089,87.126,1300399995.0
2005-01-27 01:55:00,87.15,87.171,87.097,87.104,1436999992.0
2005-01-27 02:00:00,87.111,87.151,87.094,87.124,1117299998.0
2005-01-27 02:05:00,87.116,87.139,87.086,87.111,1208199997.0
2005-01-27 02:10:00,87.13,87.134,87.071,87.082,1034499986.0
2005-01-27 02:15:00,87.068,87.113,87.059,87.113,1322700000.0
2005-01-27 02:20:00,87.116,87.173,87.095,87.143,1199899999.0
2005-01-27 02:25:00,87.138,87.174,87.108,87.142,1023399999.0
2005-01-27 02:30:00,87.163,87.18,87.128,87.18,1163599993.0
2005-01-27 02:35:00,87.141,87.186,87.135,87.171,936499999.0
2005-01-27 02:40:00,87.185,87.196,87.151,87.159,1342900004.0
2005-01-27 02:45:00,87.15,87.207,87.131,87.188,1542199993.0
2005-01-27 02:50:00,87.199,87.206,87.145,87.192,1370399994.0
2005-01-27 02:55:00,87.178,87.235,87.17,87.186,1086999997.0
2005-01-27 03:00:00,87.196,87.197,87.15,87.187,1036499997.0
2005-01-27 03:05:00,87.177,87.225,87.165,87.212,1247699982.0
2005-01-27 03:10:00,87.221,87.249,87.191,87.218,1293399999.0
2005-01-27 03:15:00,87.222,87.288,87.218,87.258,919800002.0
2005-01-27 03:20:00,87.242,87.272,87.226,87.252,1430499986.0
2005-01-27 03:25:00,87.253,87.28,87.228,87.24,1128899995.0
2005-01-27 03:30:00,87.252,87.326,87.243,87.31,952000002.0
2005-01-27 03:35:00,87.31,87.342,87.294,87.311,931800004.0
2005-01-27 03:40:00,87.313,87.355,87.295,87.341,938399992.0
2005-01-27 03:45:00,87.326,87.356,87.307,87.324,1118999994.0
2005-01-27 03:50:00,87.308,87.351,87.287,87.334,1016499997.0
2005-01-27 03:55:00,87.318,87.368,87.299,87.361,1156200001.0
2005-01-27 04:00:00,87.338,87.369,87.296,87.299,975499986.0
2005-01-27 04:05:00,87.327,87.33,87.271,87.274,1402900004.0
2005-01-27 04:10:00,87.29,87.317,87.272,87.293,1054200001.0
2005-01-27 04:15:00,87.281,87.3,87.259,87.284,1051599997.0
2005-01-27 04:20:00,87.277,87.338,87.25,87.285,1087099993.0
2005-01-27 04:25:00,87.298,87.332,87.276,87.319,852599998.0
2005-01-27 04:30:00,87.26,87.328,87.26,87.324,974999994.0
2005-01-27 04:35:00,87.309,87.325,87.246,87.284,1140499995.0
2005-01-27 04:40:00,87.262,87.298,87.239,87.262,894499998.0
2005-01-27 04:45:00,87.261,87.28,87.225,87.236,852699999.0
2005-01-27 04:50:00,87.249,87.27,87.207,87.221,979900004.0
2005-01-27 04:55:00,87.218,87.221,87.177,87.214,982399997.0
2005-01-27 05:00:00,87.204,87.228,87.159,87.186,1059499988.0
2005-01-27 05:05:00,87.183,87.216,87.175,87.19,1308599996.0
2005-01-27 05:10:00,87.2,87.246,87.167,87.21,896400000.0
2005-01-27 05:15:00,87.213,87.24,87.195,87.209,1174699997.0
2005-01-27 05:20:00,87.228,87.236,87.196,87.219,690699997.0
2005-01-27 05:25:00,87.231,87.246,87.183,87.201,978999992.0
2005-01-27 05:30:00,87.194,87.226,87.175,87.216,983600002.0
2005-01-27 05:35:00,87.21,87.225,87.149,87.156,1268400010.0
2005-01-27 05:40:00,87.178,87.185,87.106,87.126,1129799995.0
2005-01-27 05:45:00,87.147,87.192,87.101,87.183,1072699997.0
2005-01-27 05:50:00,87.155,87.193,87.132,87.172,883299991.0
2005-01-27 05:55:00,87.133,87.186,87.133,87.18,963199994.0
2005-01-27 06:00:00,87.171,87.202,87.134,87.164,1065199997.0
2005-01-27 06:05:00,87.162,87.185,87.135,87.18,1126100001.0
2005-01-27 06:10:00,87.177,87.199,87.119,87.171,1211300003.0
2005-01-27 06:15:00,87.171,87.196,87.126,87.172,1130300000.0
2005-01-27 06:20:00,87.169,87.184,87.139,87.159,1012499995.0
2005-01-27 06:25:00,87.158,87.186,87.131,87.171,1015499991.0
2005-01-27 06:30:00,87.168,87.182,87.126,87.182,1095900003.0
2005-01-27 06:35:00,87.18,87.188,87.132,87.178,1267899984.0
2005-01-27 06:40:00,87.158,87.19,87.128,87.19,1309100006.0
2005-01-27 06:45:00,87.182,87.2,87.141,87.157,991400002.0
2005-01-27 06:50:00,87.192,87.228,87.146,87.197,962099996.0
2005-01-27 06:55:00,87.221,87.249,87.179,87.219,1120399995.0
2005-01-27 07:00:00,87.214,87.244,87.192,87.214,1185399992.0
2005-01-27 07:05:00,87.226,87.243,87.201,87.229,958800001.0
2005-01-27 07:10:00,87.229,87.249,87.21,87.223,1042899996.0
2005-01-27 07:15:00,87.226,87.244,87.203,87.238,994199997.0
2005-01-27 07:20:00,87.215,87.272,87.203,87.255,1319999992.0
2005-01-27 07:25:00,87.252,87.29,87.221,87.263,1020899984.0
2005-01-27 07:30:00,87.254,87.293,87.23,87.285,1340499994.0
2005-01-27 07:35:00,87.29,87.29,87.233,87.237,1129699994.0
2005-01-27 07:40:00,87.24,87.285,87.233,87.272,995400009.0
2005-01-27 07:45:00,87.264,87.28,87.215,87.26,1114999990.0
2005-01-27 07:50:00,87.269,87.298,87.231,87.277,1082499992.0
2005-01-27 07:55:00,87.268,87.304,87.249,87.267,1281499999.0
2005-01-27 08:00:00,87.263,87.297,87.257,87.275,1337799988.0
2005-01-27 08:05:00,87.268,87.313,87.249,87.29,1089199999.0
2005-01-27 08:10:00,87.314,87.326,87.278,87.294,1148800001.0
2005-01-27 08:15:00,87.305,87.312,87.27,87.281,991699996.0
2005-01-27 08:20:00,87.293,87.365,87.285,87.327,796599998.0
2005-01-27 08:25:00,87.364,87.409,87.335,87.365,1233799995.0
2005-01-27 08:30:00,87.364,87.415,87.325,87.37,1072799999.0
2005-01-27 08:35:00,87.394,87.404,87.337,87.386,1464099993.0
2005-01-27 08:40:00,87.403,87.455,87.371,87.384,1167200000.0
2005-01-27 08:45:00,87.431,87.442,87.404,87.414,1123900001.0
2005-01-27 08:50:00,87.367,87.428,87.354,87.369,1056999991.0
2005-01-27 08:55:00,87.345,87.381,87.326,87.356,1296299989.0
2005-01-27 09:00:00,87.369,87.383,87.344,87.346,1076199998.0
2005-01-27 09:05:00,87.366,87.373,87.295,87.344,1252299994.0
2005-01-27 09:10:00,87.343,87.4,87.321,87.353,1280699985.0
2005-01-27 09:15:00,87.358,87.362,87.305,87.33,1018099999.0
2005-01-27 09:20:00,87.358,87.379,87.335,87.353,1420099984.0
2005-01-27 09:25:00,87.358,87.448,87.337,87.417,1314899993.0
2005-01-27 09:30:00,87.426,87.471,87.393,87.471,888699995.0
2005-01-27 09:35:00,87.446,87.512,87.436,87.48,1087199994.0
2005-01-27 09:40:00,87.484,87.534,87.441,87.508,1169699993.0
2005-01-27 09:45:00,87.545,87.557,87.517,87.526,1123699995.0
2005-01-27 09:50:00,87.531,87.612,87.515,87.543,1094899998.0
2005-01-27 09:55:00,87.542,87.576,87.52,87.54,1472299991.0
2005-01-27 10:00:00,87.572,87.604,87.512,87.522,1051900005.0
2005-01-27 10:05:00,87.501,87.515,87.42,87.444,950799994.0
2005-01-27 10:10:00,87.417,87.458,87.381,87.402,1247200001.0
2005-01-27 10:15:00,87.399,87.424,87.329,87.329,1123999997.0
2005-01-27 10:20:00,87.334,87.334,87.234,87.237,1297800004.0
2005-01-27 10:25:00,87.242,87.262,87.196,87.24,1067299995.0
2005-01-27 10:30:00,87.217,87.244,87.146,87.195,982099987.0
2005-01-27 10:35:00,87.197,87.222,87.17,87.17,1150799992.0
2005-01-27 10:40:00,87.153,87.214,87.143,87.175,1226199991.0
2005-01-27 10:45:00,87.192,87.199,87.135,87.172,1172800010.0
2005-01-27 10:50:00,87.196,87.215,87.119,87.137,1222599991.0
2005-01-27 10:55:00,87.129,87.178,87.113,87.159,1340999998.0
2005-01-27 11:00:00,87.141,87.209,87.112,87.19,1110799997.0
2005-01-27 11:05:00,87.173,87.221,87.169,87.183,1110700002.0
2005-01-27 11:10:00,87.174,87.227,87.148,87.21,1176499997.0
2005-01-27 11:15:00,87.182,87.216,87.164,87.184,1150399991.0
2005-01-27 11:20:00,87.181,87.26,87.157,87.245,1149899994.0
2005-01-27 11:25:00,87.228,87.247,87.187,87.23,1299299989.0
2005-01-27 11:30:00,87.223,87.262,87.198,87.217,1278199993.0
2005-01-27 11:35:00,87.23,87.244,87.205,87.228,1219699993.0
2005-01-27 11:40:00,87.215,87.254,87.199,87.243,1302500005.0
2005-01-27 11:45:00,87.228,87.228,87.155,87.173,1311799994.0
2005-01-27 11:50:00,87.166,87.198,87.127,87.127,1048699996.0
2005-01-27 11:55:00,87.128,87.236,87.114,87.206,1143699996.0
2005-01-27 12:00:00,87.205,87.29,87.196,87.248,1124500005.0
2005-01-27 12:05:00,87.221,87.254,87.198,87.227,1075799989.0
2005-01-27 12:10:00,87.231,87.287,87.208,87.267,1188199999.0
2005-01-27 12:15:00,87.286,87.291,87.232,87.27,1125900002.0
2005-01-27 12:20:00,87.283,87.299,87.24,87.277,1346799995.0
2005-01-27 12:25:00,87.255,87.284,87.216,87.279,1211599995.0
2005-01-27 12:30:00,87.266,87.31,87.245,87.259,1170199999.0
2005-01-27 12:35:00,87.268,87.287,87.212,87.232,1224200001.0
2005-01-27 12:40:00,87.239,87.269,87.209,87.252,1097399997.0
2005-01-27 12:45:00,87.237,87.277,87.228,87.247,1301699989.0
2005-01-27 12:50:00,87.24,87.283,87.219,87.275,1249400001.0
2005-01-27 12:55:00,87.24,87.27,87.194,87.21,1142899996.0
2005-01-27 13:00:00,87.226,87.248,87.199,87.223,1450200007.0
2005-01-27 13:05:00,87.187,87.255,87.175,87.234,1267999983.0
2005-01-27 13:10:00,87.223,87.249,87.184,87.196,1274199989.0
2005-01-27 13:15:00,87.182,87.234,87.16,87.187,1467499996.0
2005-01-27 13:20:00,87.193,87.206,87.107,87.119,1393499998.0
2005-01-27 13:25:00,87.119,87.168,87.116,87.143,1315799994.0
2005-01-27 13:30:00,87.143,87.143,87.086,87.105,974400002.0
2005-01-27 13:35:00,87.072,87.096,87.035,87.07,1155600003.0
2005-01-27 13:40:00,87.074,87.116,87.033,87.101,924699997.0
2005-01-27 13:45:00,87.118,87.128,87.046,87.063,1462700000.0
2005-01-27 13:50:00,87.046,87.099,87.038,87.086,1351899998.0
2005-01-27 13:55:00,87.102,87.112,87.071,87.103,1130099996.0
2005-01-27 14:00:00,87.089,87.125,87.064,87.095,1190499995.0
2005-01-27 14:05:00,87.101,87.143,87.083,87.101,971000001.0
2005-01-27 14:10:00,87.109,87.133,87.056,87.071,1248800001.0
2005-01-27 14:15:00,87.052,87.078,87.023,87.047,1397999995.0
2005-01-27 14:20:00,87.044,87.07,86.984,87.033,826800001.0
2005-01-27 14:25:00,87.01,87.058,86.979,87.028,1225299996.0
2005-01-27 14:30:00,87.03,87.039,86.97,86.984,961299992.0
2005-01-27 14:35:00,87.006,87.041,86.983,87.022,1083099995.0
2005-01-27 14:40:00,87.035,87.04,86.987,87.021,1179399995.0
2005-01-27 14:45:00,87.034,87.07,87.002,87.018,834999993.0
2005-01-27 14:50:00,87.02,87.088,87.01,87.052,1366699989.0
2005-01-27 14:55:00,87.083,87.097,86.999,87.018,1194199987.0
2005-01-27 15:00:00,87.034,87.058,86.991,87.023,988299996.0
2005-01-27 15:05:00,87.029,87.054,87.01,87.017,784099996.0
2005-01-27 15:10:00,87.005,87.114,87.004,87.1,1171499995.0
2005-01-27 15:15:00,87.093,87.19,87.051,87.155,1310299996.0
2005-01-27 15:20:00,87.181,87.196,87.106,87.131,1265999988.0
2005-01-27 15:25:00,87.133,87.165,87.105,87.13,1429999994.0
2005-01-27 15:30:00,87.147,87.17,87.066,87.098,1589699995.0
2005-01-27 15:35:00,87.11,87.177,87.07,87.158,1096600001.0
2005-01-27 15:40:00,87.15,87.192,87.125,87.131,1143300002.0
2005-01-27 15:45:00,87.127,87.143,87.079,87.095,1155700006.0
2005-01-27 15:50:00,87.127,87.142,87.036,87.063,1572700000.0
2005-01-27 15:55:00,87.064,87.094,87.029,87.061,1085499986.0
2005-01-27 16:00:00,87.029,87.075,86.97,86.983,1172500006.0
2005-01-27 16:05:00,86.983,87.023,86.918,86.937,861600001.0
2005-01-27 16:10:00,86.921,87.002,86.914,86.971,1248400001.0
2005-01-27 16:15:00,86.994,87.074,86.965,87.052,1226799994.0
2005-01-27 16:20:00,87.063,87.085,86.997,87.007,1244599993.0
2005-01-27 16:25:00,87.016,87.044,86.965,86.968,1294799995.0
2005-01-27 16:30:00,86.987,87.033,86.977,87.02,1183500001.0
2005-01-27 16:35:00,87.012,87.038,86.961,86.98,1435999997.0
2005-01-27 16:40:00,86.978,87.009,86.961,86.981,1189299992.0
2005-01-27 16:45:00,86.986,87.047,86.967,87.025,1141899997.0
2005-01-27 16:50:00,87.037,87.042,86.958,86.966,1337899998.0
2005-01-27 16:55:00,86.958,87.004,86.941,86.999,1025299993.0
2005-01-27 17:00:00,86.995,87.032,86.968,86.979,993100000.0
2005-01-27 17:05:00,87.022,87.036,86.979,87.036,1124200007.0
2005-01-27 17:10:00,87.013,87.046,86.99,87.012,1403799997.0
2005-01-27 17:15:00,87.042,87.086,87.022,87.05,1166699999.0
2005-01-27 17:20:00,87.054,87.111,87.036,87.1,967499994.0
2005-01-27 17:25:00,87.1,87.122,87.062,87.113,1154699994.0
2005-01-27 17:30:00,87.103,87.14,87.065,87.137,1301600000.0
2005-01-27 17:35:00,87.108,87.126,87.056,87.071,1207300004.0
2005-01-27 17:40:00,87.045,87.115,87.042,87.095,1200899991.0
2005-01-27 17:45:00,87.099,87.123,87.042,87.065,1137499995.0
2005-01-27 17:50:00,87.099,87.139,87.064,87.081,932999999.0
2005-01-27 17:55:00,87.061,87.096,87.017,87.017,1248599991.0
2005-01-27 18:00:00,87.011,87.07,87.004,87.07,8273699953.0
2005-01-27 18:05:00,87.05,87.06,86.963,86.989,8177999956.0
2005-01-27 18:10:00,86.986,87.002,86.859,86.904,6294799988.0
2005-01-27 18:15:00,87.04,87.05,86.896,86.94,6744199998.0
2005-01-27 18:20:00,86.94,87.03,86.915,87.01,8909299952.0
2005-01-27 18:25:00,86.959,87.004,86.935,86.995,7927199957.0
2005-01-27 18:30:00,86.992,87.004,86.947,86.95,7766699966.0
2005-01-27 18:35:00,86.956,86.995,86.935,86.958,6024699984.0
2005-01-27 18:40:00,86.946,86.997,86.938,86.938,4610899980.0
2005-01-27 18:45:00,86.928,86.978,86.928,86.946,2943299999.0
2005-01-27 18:50:00,86.962,86.98,86.935,86.95,6367599983.0
2005-01-27 18:55:00,86.962,87.05,86.962,87.032,4849600004.0
2005-01-27 19:00:00,87.028,87.055,86.998,87.023,1867300002.0
2005-01-27 19:05:00,87.026,87.066,87.008,87.053,5645799984.0
2005-01-27 19:10:00,87.045,87.055,87.001,87.043,2018799988.0
2005-01-27 19:15:00,87.014,87.047,86.998,87.014,4159699981.0
2005-01-27 19:20:00,87.028,87.045,86.966,87.005,4005099985.0
2005-01-27 19:25:00,86.99,86.994,86.9,86.923,5631400006.0
2005-01-27 19:30:00,86.94,86.966,86.887,86.928,4419199981.0
2005-01-27 19:35:00,86.935,86.949,86.872,86.894,3443199981.0
2005-01-27 19:40:00,86.897,86.94,86.849,86.908,4077199989.0
2005-01-27 19:45:00,86.915,86.949,86.88,86.886,3326199996.0
2005-01-27 19:50:00,86.873,86.932,86.864,86.893,2796099984.0
2005-01-27 19:55:00,86.901,86.982,86.876,86.973,3174599982.0
2005-01-27 20:00:00,86.965,86.998,86.928,86.951,2403799992.0
2005-01-27 20:05:00,86.963,86.986,86.919,86.979,2548100000.0
2005-01-27 20:10:00,86.978,86.982,86.924,86.944,5109999978.0
2005-01-27 20:15:00,86.949,87.004,86.932,86.973,4639399979.0
2005-01-27 20:20:00,86.984,86.997,86.936,86.976,4263799982.0
2005-01-27 20:25:00,86.975,86.993,86.91,86.91,5654199977.0
2005-01-27 20:30:00,86.92,87.004,86.92,86.971,4747399962.0
2005-01-27 20:35:00,86.963,86.986,86.932,86.961,3850099992.0
2005-01-27 20:40:00,86.954,86.976,86.887,86.93,5317499995.0
2005-01-27 20:45:00,86.904,86.944,86.888,86.932,4716999977.0
2005-01-27 20:50:00,86.906,86.933,86.884,86.902,4090899993.0
2005-01-27 20:55:00,86.886,86.99,86.84,86.861,7883099976.0
2005-01-27 21:00:00,87.0,87.0,86.872,86.89,3135699983.0
2005-01-27 21:05:00,86.921,86.943,86.883,86.895,2326899996.0
2005-01-27 21:10:00,86.902,86.953,86.883,86.932,3059499997.0
2005-01-27 21:15:00,86.95,86.954,86.888,86.928,5176999974.0
2005-01-27 21:20:00,86.935,86.945,86.866,86.908,6717499961.0
2005-01-27 21:25:00,86.878,86.934,86.867,86.897,3159299995.0
2005-01-27 21:30:00,86.91,86.93,86.881,86.902,2392299990.0
2005-01-27 21:35:00,86.936,86.956,86.901,86.942,1673499990.0
2005-01-27 21:40:00,86.949,86.959,86.894,86.953,3449199990.0
2005-01-27 21:45:00,86.926,86.975,86.913,86.956,3079899987.0
2005-01-27 21:50:00,86.922,86.979,86.922,86.943,1639600004.0
2005-01-27 21:55:00,86.965,87.019,86.943,86.986,1509499997.0
2005-01-27 22:00:00,87.0,87.009,86.949,86.961,3428499977.0
2005-01-27 22:05:00,86.962,86.986,86.945,86.964,1307999988.0
2005-01-27 22:10:00,86.971,87.02,86.946,87.0,1651399997.0
2005-01-27 22:15:00,86.987,87.039,86.962,87.015,1630900004.0
2005-01-27 22:20:00,87.005,87.05,87.001,87.022,1207400005.0
2005-01-27 22:25:00,87.027,87.042,86.997,87.033,1819099988.0
2005-01-27 22:30:00,87.019,87.05,87.003,87.043,2117899997.0
2005-01-27 22:35:00,87.043,87.073,86.988,86.997,1404799999.0
2005-01-27 22:40:00,87.008,87.039,86.98,86.989,2147899995.0
2005-01-27 22:45:00,87.006,87.041,86.984,87.01,2136300000.0
2005-01-27 22:50:00,87.016,87.016,86.947,86.948,1786899993.0
2005-01-27 22:55:00,86.939,86.978,86.883,86.898,1609299991.0
2005-01-27 23:00:00,86.974,87.016,86.95,87.002,1139799996.0
2005-01-27 23:05:00,86.988,87.016,86.966,86.974,825099998.0
2005-01-27 23:10:00,86.956,87.008,86.956,86.99,937600001.0
2005-01-27 23:15:00,86.998,87.04,86.997,87.04,1376400003.0
2005-01-27 23:20:00,87.017,87.041,86.983,86.999,1047699996.0
2005-01-27 23:25:00,87.003,87.021,86.946,86.982,1018199991.0
2005-01-27 23:30:00,86.976,86.994,86.938,86.994,1010199997.0
2005-01-27 23:35:00,86.981,86.995,86.929,86.981,1270200007.0
2005-01-27 23:40:00,86.966,86.996,86.935,86.996,1563300001.0
2005-01-27 23:45:00,86.971,87.0,86.949,86.982,1288799980.0
2005-01-27 23:50:00,86.959,86.987,86.826,86.865,1181499991.0
2005-01-27 23:55:00,86.855,86.881,86.694,86.705,1230399999.0
2005-01-28 00:00:00,86.71,86.728,86.622,86.624,1286599997.0
2005-01-28 00:05:00,86.638,86.681,86.614,86.662,1221700000.0
2005-01-28 00:10:00,86.662,86.665,86.575,86.636,1246799995.0
2005-01-28 00:15:00,86.611,86.649,86.59,86.599,1247999994.0
2005-01-28 00:20:00,86.598,86.741,86.579,86.627,1255500000.0
2005-01-28 00:25:00,86.607,86.688,86.571,86.688,931200000.0
2005-01-28 00:30:00,86.661,86.784,86.631,86.742,1245300003.0
2005-01-28 00:35:00,86.74,86.784,86.591,86.601,1184400011.0
2005-01-28 00:40:00,86.624,86.727,86.602,86.669,919699999.0
2005-01-28 00:45:00,86.688,86.75,86.668,86.716,1183199992.0
2005-01-28 00:50:00,86.731,86.774,86.713,86.753,971900004.0
2005-01-28 00:55:00,86.758,86.795,86.712,86.782,1279999995.0
2005-01-28 01:00:00,86.761,86.803,86.734,86.784,1188500003.0
2005-01-28 01:05:00,86.762,86.89,86.755,86.858,1120899990.0
2005-01-28 01:10:00,86.835,86.857,86.76,86.814,1355599993.0
2005-01-28 01:15:00,86.806,86.806,86.668,86.71,1122300003.0
2005-01-28 01:20:00,86.684,86.753,86.68,86.727,1239700002.0
2005-01-28 01:25:00,86.722,86.774,86.701,86.758,1298200000.0
2005-01-28 01:30:00,86.75,86.75,86.675,86.701,1210600001.0
2005-01-28 01:35:00,86.693,86.732,86.658,86.732,1127100004.0
2005-01-28 01:40:00,86.721,86.759,86.685,86.738,1015199995.0
2005-01-28 01:45:00,86.73,86.776,86.712,86.723,1308099992.0
2005-01-28 01:50:00,86.733,86.77,86.712,86.732,1159899994.0
2005-01-28 01:55:00,86.747,86.825,86.727,86.778,1518199996.0
2005-01-28 02:00:00,86.783,86.842,86.765,86.827,1047800003.0
2005-01-28 02:05:00,86.783,86.853,86.778,86.829,1266399994.0
2005-01-28 02:10:00,86.807,86.863,86.807,86.842,892999988.0
2005-01-28 02:15:00,86.835,86.899,86.825,86.871,1153599987.0
2005-01-28 02:20:00,86.848,86.872,86.818,86.825,1348899993.0
2005-01-28 02:25:00,86.84,86.865,86.814,86.85,1514199981.0
2005-01-28 02:30:00,86.858,86.922,86.844,86.897,1098199997.0
2005-01-28 02:35:00,86.916,86.952,86.867,86.919,1085900005.0
2005-01-28 02:40:00,86.897,86.954,86.887,86.943,1461999992.0
2005-01-28 02:45:00,86.937,86.973,86.919,86.959,1306300002.0
2005-01-28 02:50:00,86.942,86.967,86.935,86.951,1047799995.0
2005-01-28 02:55:00,86.959,86.982,86.924,86.938,1468600002.0
2005-01-28 03:00:00,86.959,86.962,86.881,86.885,1280399998.0
2005-01-28 03:05:00,86.895,86.904,86.855,86.887,1198900001.0
2005-01-28 03:10:00,86.866,86.93,86.859,86.929,1241100004.0
2005-01-28 03:15:00,86.915,86.946,86.885,86.929,960499989.0
2005-01-28 03:20:00,86.932,86.965,86.913,86.936,1393700001.0
2005-01-28 03:25:00,86.96,86.974,86.926,86.945,1051700008.0
2005-01-28 03:30:00,86.954,86.971,86.923,86.965,1142599994.0
2005-01-28 03:35:00,86.925,86.976,86.905,86.935,1292199988.0
2005-01-28 03:40:00,86.895,86.936,86.876,86.914,1358299994.0
2005-01-28 03:45:00,86.903,86.947,86.893,86.947,1177499988.0
2005-01-28 03:50:00,86.926,86.954,86.9,86.948,988399992.0
2005-01-28 03:55:00,86.945,87.157,86.939,87.108,1009300002.0
2005-01-28 04:00:00,87.093,87.155,87.072,87.102,954599987.0
2005-01-28 04:05:00,87.106,87.109,86.995,87.006,1255300007.0
2005-01-28 04:10:00,87.007,87.047,86.997,87.02,960499996.0
2005-01-28 04:15:00,87.016,87.018,86.939,86.939,842400000.0
2005-01-28 04:20:00,86.919,86.982,86.902,86.977,1219799989.0
2005-01-28 04:25:00,86.979,87.01,86.961,86.983,1298599999.0
2005-01-28 04:30:00,86.983,87.04,86.972,86.982,1251200004.0
2005-01-28 04:35:00,86.991,87.03,86.967,86.967,1191400001.0
2005-01-28 04:40:00,87.004,87.04,86.98,87.027,1056299994.0
2005-01-28 04:45:00,87.007,87.035,86.973,87.019,1413799987.0
2005-01-28 04:50:00,87.012,87.045,86.998,87.007,994699995.0
2005-01-28 04:55:00,87.026,87.043,86.991,87.019,997799997.0
2005-01-28 05:00:00,87.006,87.04,86.979,87.013,1006599994.0
2005-01-28 05:05:00,87.015,87.037,86.969,87.028,952799995.0
2005-01-28 05:10:00,87.019,87.025,86.977,86.99,1251399995.0
2005-01-28 05:15:00,87.008,87.026,86.974,87.005,1248999995.0
2005-01-28 05:20:00,87.013,87.034,86.984,86.984,700000000.0
2005-01-28 05:25:00,87.008,87.029,86.963,86.988,1150999997.0
2005-01-28 05:30:00,86.995,87.019,86.96,86.98,896600004.0
2005-01-28 05:35:00,86.968,87.06,86.957,87.06,759299994.0
2005-01-28 05:40:00,87.037,87.063,87.001,87.013,1224400006.0
2005-01-28 05:45:00,87.033,87.059,86.986,87.051,1031099997.0
2005-01-28 05:50:00,87.022,87.075,87.018,87.05,1152200002.0
2005-01-28 05:55:00,87.024,87.093,87.024,87.049,1002899985.0
2005-01-28 06:00:00,87.063,87.086,87.043,87.07,909200001.0
2005-01-28 06:05:00,87.055,87.085,87.039,87.078,1116599996.0
2005-01-28 06:10:00,87.058,87.102,87.034,87.073,1227600000.0
2005-01-28 06:15:00,87.068,87.092,87.048,87.069,773299995.0
2005-01-28 06:20:00,87.07,87.113,87.013,87.029,954500002.0
2005-01-28 06:25:00,87.019,87.063,87.001,87.029,1129200004.0
2005-01-28 06:30:00,87.036,87.061,86.988,87.015,1155799992.0
2005-01-28 06:35:00,87.007,87.06,87.002,87.052,755999991.0
2005-01-28 06:40:00,87.059,87.092,87.026,87.067,1135600001.0
2005-01-28 06:45:00,87.039,87.081,87.034,87.036,1013299985.0
2005-01-28 06:50:00,87.042,87.064,87.008,87.022,979899992.0
2005-01-28 06:55:00,87.035,87.056,86.999,87.039,1089800002.0
2005-01-28 07:00:00,87.049,87.062,87.014,87.039,1113999993.0
2005-01-28 07:05:00,87.037,87.068,87.007,87.068,910599999.0
2005-01-28 07:10:00,87.073,87.082,87.029,87.059,916700002.0
2005-01-28 07:15:00,87.075,87.093,87.052,87.075,1024199996.0
2005-01-28 07:20:00,87.062,87.1,87.028,87.047,1050199997.0
2005-01-28 07:25:00,87.052,87.072,87.019,87.021,1091699997.0
2005-01-28 07:30:00,87.031,87.062,87.007,87.044,1090999990.0
2005-01-28 07:35:00,87.05,87.077,87.031,87.051,1353799996.0
2005-01-28 07:40:00,87.073,87.084,87.034,87.043,1158799989.0
2005-01-28 07:45:00,87.065,87.079,87.03,87.042,1238799994.0
2005-01-28 07:50:00,87.065,87.1,87.05,87.075,833600001.0
2005-01-28 07:55:00,87.077,87.101,87.043,87.069,1076499997.0
2005-01-28 08:00:00,87.069,87.116,87.063,87.103,1187000001.0
2005-01-28 08:05:00,87.092,87.13,87.064,87.13,1076000007.0
2005-01-28 08:10:00,87.095,87.122,87.068,87.085,1124600000.0
2005-01-28 08:15:00,87.091,87.14,87.074,87.105,1204699993.0
2005-01-28 08:20:00,87.118,87.122,87.071,87.075,1115099999.0
2005-01-28 08:25:00,87.094,87.121,87.076,87.094,1272900002.0
2005-01-28 08:30:00,87.103,87.122,87.064,87.087,1379099997.0
2005-01-28 08:35:00,87.092,87.126,87.075,87.108,1129099992.0
2005-01-28 08:40:00,87.124,87.148,87.091,87.113,1067999988.0
2005-01-28 08:45:00,87.14,87.155,87.068,87.104,1087300005.0
2005-01-28 08:50:00,87.084,87.13,87.022,87.125,975199989.0
2005-01-28 08:55:00,87.111,87.154,87.095,87.108,971399990.0
2005-01-28 09:00:00,87.123,87.123,87.071,87.102,1145599991.0
2005-01-28 09:05:00,87.094,87.118,87.048,87.104,1088399994.0
2005-01-28 09:10:00,87.087,87.112,86.975,86.986,1124599999.0
2005-01-28 09:15:00,86.998,87.021,86.967,86.981,1015000000.0
2005-01-28 09:20:00,86.967,86.981,86.898,86.919,1144599995.0
2005-01-28 09:25:00,86.911,86.936,86.873,86.918,1328600000.0
2005-01-28 09:30:00,86.914,86.972,86.904,86.951,1158100001.0
2005-01-28 09:35:00,86.923,86.974,86.918,86.954,1312199999.0
2005-01-28 09:40:00,86.972,86.974,86.913,86.935,1182700001.0
2005-01-28 09:45:00,86.933,86.987,86.903,86.969,1174899998.0
2005-01-28 09:50:00,86.967,87.02,86.911,86.932,1289100003.0
2005-01-28 09:55:00,86.911,86.969,86.911,86.928,1358399994.0
2005-01-28 10:00:00,86.936,86.978,86.922,86.948,1069799995.0
2005-01-28 10:05:00,86.933,86.972,86.907,86.907,855500006.0
2005-01-28 10:10:00,86.891,86.943,86.891,86.93,1048199992.0
2005-01-28 10:15:00,86.92,86.946,86.897,86.928,1131899994.0
2005-01-28 10:20:00,86.931,86.935,86.871,86.908,1282599994.0
2005-01-28 10:25:00,86.908,86.931,86.879,86.913,1121100002.0
2005-01-28 10:30:00,86.925,86.95,86.897,86.932,1298200000.0
2005-01-28 10:35:00,86.934,87.033,86.928,87.028,1379200000.0
2005-01-28 10:40:00,87.014,87.036,86.976,86.976,1526600004.0
2005-01-28 10:45:00,86.988,87.016,86.966,87.003,1287200006.0
2005-01-28 10:50:00,87.015,87.031,86.955,86.995,1386600010.0
2005-01-28 10:55:00,87.014,87.056,86.992,87.03,1142199994.0
2005-01-28 11:00:00,87.045,87.054,86.995,87.004,800299995.0
2005-01-28 11:05:00,87.009,87.031,86.981,86.995,1010599993.0
2005-01-28 11:10:00,86.994,87.061,86.978,87.053,1313499997.0
2005-01-28 11:15:00,87.031,87.067,87.012,87.025,1123299989.0
2005-01-28 11:20:00,87.016,87.082,86.993,87.058,1184199996.0
2005-01-28 11:25:00,87.057,87.099,87.03,87.081,1341399990.0
2005-01-28 11:30:00,87.089,87.095,87.014,87.059,1264600003.0
2005-01-28 11:35:00,87.048,87.108,87.041,87.086,1145299991.0
2005-01-28 11:40:00,87.091,87.113,87.053,87.108,1422600000.0
2005-01-28 11:45:00,87.093,87.11,87.056,87.082,952399994.0
2005-01-28 11:50:00,87.089,87.114,87.062,87.088,1105399998.0
2005-01-28 11:55:00,87.086,87.136,87.072,87.116,1412299983.0
2005-01-28 12:00:00,87.091,87.161,87.083,87.132,1235799998.0
2005-01-28 12:05:00,87.114,87.205,87.114,87.172,1073799983.0
2005-01-28 12:10:00,87.166,87.21,87.144,87.171,1289899988.0
2005-01-28 12:15:00,87.16,87.197,87.14,87.174,1195700002.0
2005-01-28 12:20:00,87.188,87.215,87.147,87.195,1272399984.0
2005-01-28 12:25:00,87.168,87.208,87.158,87.196,1259899990.0
2005-01-28 12:30:00,87.187,87.187,87.129,87.158,1129600001.0
2005-01-28 12:35:00,87.142,87.159,87.098,87.15,1097300006.0
2005-01-28 12:40:00,87.152,87.171,87.112,87.156,1142800005.0
2005-01-28 12:45:00,87.136,87.176,87.123,87.141,1454599995.0
2005-01-28 12:50:00,87.128,87.168,87.084,87.134,1112900000.0
2005-01-28 12:55:00,87.152,87.169,87.055,87.055,1003099995.0
2005-01-28 13:00:00,87.068,87.1,87.008,87.024,1420799994.0
2005-01-28 13:05:00,87.026,87.049,86.981,86.99,1098500004.0
2005-01-28 13:10:00,86.984,87.051,86.977,87.004,1050100001.0
2005-01-28 13:15:00,87.023,87.033,86.961,87.003,1317699994.0
2005-01-28 13:20:00,86.981,87.048,86.978,86.997,1477799999.0
2005-01-28 13:25:00,87.0,87.013,86.962,86.994,1205699991.0
2005-01-28 13:30:00,86.993,87.024,86.956,87.012,1002399994.0
2005-01-28 13:35:00,86.956,87.034,86.954,87.015,1266799994.0
2005-01-28 13:40:00,87.024,87.057,87.007,87.015,940899992.0
2005-01-28 13:45:00,86.985,87.035,86.985,87.015,1302000003.0
2005-01-28 13:50:00,87.01,87.051,86.997,87.023,1359999999.0
2005-01-28 13:55:00,87.038,87.058,87.014,87.014,796399995.0
2005-01-28 14:00:00,87.023,87.037,86.986,87.009,888899997.0
2005-01-28 14:05:00,87.01,87.044,86.982,87.02,1048500000.0
2005-01-28 14:10:00,87.02,87.054,86.985,86.992,914699992.0
2005-01-28 14:15:00,86.979,87.045,86.97,87.002,1204899990.0
2005-01-28 14:20:00,87.024,87.05,86.993,87.03,1122299995.0
2005-01-28 14:25:00,87.02,87.053,87.004,87.047,1267099997.0
2005-01-28 14:30:00,87.023,87.05,86.954,87.008,1118599997.0
2005-01-28 14:35:00,87.015,87.052,87.002,87.017,1057799997.0
2005-01-28 14:40:00,87.023,87.052,86.993,87.017,1039799997.0
2005-01-28 14:45:00,87.013,87.094,86.963,87.056,1247199992.0
2005-01-28 14:50:00,87.06,87.106,87.026,87.056,1507400008.0
2005-01-28 14:55:00,87.058,87.092,86.998,87.086,1158600002.0
2005-01-28 15:00:00,87.043,87.105,87.027,87.088,946399997.0
2005-01-28 15:05:00,87.08,87.112,87.064,87.098,891199991.0
2005-01-28 15:10:00,87.092,87.138,87.066,87.066,1109799997.0
2005-01-28 15:15:00,87.062,87.105,87.051,87.056,1254499996.0
2005-01-28 15:20:00,87.08,87.105,87.026,87.058,1482799988.0
2005-01-28 15:25:00,87.065,87.073,86.961,86.982,1182099994.0
2005-01-28 15:30:00,87.022,87.157,86.999,87.11,1202200000.0
2005-01-28 15:35:00,87.146,87.185,87.099,87.164,1229499997.0
2005-01-28 15:40:00,87.166,87.323,87.146,87.275,1538000000.0
2005-01-28 15:45:00,87.25,87.276,87.207,87.24,1405599997.0
2005-01-28 15:50:00,87.234,87.254,87.086,87.119,1362499995.0
2005-01-28 15:55:00,87.106,87.149,87.065,87.103,1359300006.0
2005-01-28 16:00:00,87.112,87.137,87.056,87.073,1353299998.0
2005-01-28 16:05:00,87.068,87.141,87.064,87.114,1000700000.0
2005-01-28 16:10:00,87.113,87.158,87.084,87.125,1105099996.0
2005-01-28 16:15:00,87.108,87.129,87.019,87.04,1062399997.0
2005-01-28 16:20:00,87.04,87.086,87.036,87.066,1027699997.0
2005-01-28 16:25:00,87.074,87.092,86.956,86.981,1095800001.0
2005-01-28 16:30:00,87.01,87.05,86.986,87.017,1032799991.0
2005-01-28 16:35:00,87.04,87.076,87.016,87.02,1511999991.0
2005-01-28 16:40:00,87.031,87.059,87.009,87.027,1060899994.0
2005-01-28 16:45:00,87.019,87.067,86.997,87.003,1159799998.0
2005-01-28 16:50:00,87.022,87.045,86.984,87.0,1222699997.0
2005-01-28 16:55:00,87.009,87.034,86.975,87.029,1238099997.0
2005-01-28 17:00:00,87.023,87.078,87.006,87.049,1272099995.0
2005-01-28 17:05:00,87.042,87.074,86.974,86.974,1122999991.0
2005-01-28 17:10:00,86.947,86.983,86.868,86.935,1584799991.0
2005-01-28 17:15:00,86.926,86.94,86.805,86.92,1152199994.0
2005-01-28 17:20:00,87.001,87.014,86.932,86.962,1601399999.0
2005-01-28 17:25:00,86.97,87.022,86.945,86.976,1150199998.0
2005-01-28 17:30:00,86.951,87.023,86.909,86.94,1149599998.0
2005-01-28 17:35:00,86.93,86.964,86.894,86.918,1123299999.0
2005-01-28 17:40:00,86.907,86.955,86.876,86.955,1065799996.0
2005-01-28 17:45:00,86.964,87.008,86.923,86.968,1162899994.0
2005-01-28 17:50:00,86.97,87.013,86.949,86.997,1230300001.0
2005-01-28 17:55:00,86.985,87.014,86.964,86.973,1194200006.0
2005-01-28 18:00:00,86.986,87.17,86.962,87.14,7931999966.0
2005-01-28 18:05:00,87.12,87.12,86.98,87.011,9559800012.0
2005-01-28 18:10:00,87.015,87.1,86.942,87.1,7359499951.0
2005-01-28 18:15:00,87.11,87.13,86.931,87.12,6666399976.0
2005-01-28 18:20:00,86.931,87.11,86.916,86.929,9151299990.0
2005-01-28 18:25:00,86.941,87.009,86.907,86.988,8053199981.0
2005-01-28 18:30:00,86.995,87.14,86.979,87.025,8308899970.0
2005-01-28 18:35:00,87.011,87.055,86.975,87.016,5608099978.0
2005-01-28 18:40:00,87.024,87.031,86.967,86.999,5090399993.0
2005-01-28 18:45:00,86.972,87.077,86.957,87.033,3075100001.0
2005-01-28 18:50:00,87.062,87.086,87.022,87.057,6634699965.0
2005-01-28 18:55:00,87.056,87.154,87.034,87.131,5019199979.0
2005-01-28 19:00:00,87.123,87.182,87.12,87.124,1987999999.0
2005-01-28 19:05:00,87.127,87.127,87.028,87.08,5674899982.0
2005-01-28 19:10:00,87.105,87.105,87.058,87.092,1792100000.0
2005-01-28 19:15:00,87.085,87.128,87.069,87.103,4023299982.0
2005-01-28 19:20:00,87.122,87.133,87.075,87.117,4143999972.0
2005-01-28 19:25:00,87.103,87.151,87.082,87.129,6149399984.0
2005-01-28 19:30:00,87.138,87.159,87.082,87.092,4322900006.0
2005-01-28 19:35:00,87.095,87.133,87.072,87.113,3385199988.0
2005-01-28 19:40:00,87.104,87.117,87.047,87.084,4229800009.0
2005-01-28 19:45:00,87.093,87.096,87.042,87.054,3075799988.0
2005-01-28 19:50:00,87.066,87.086,87.038,87.075,3011300004.0
2005-01-28 19:55:00,87.052,87.092,87.036,87.063,2905299978.0
2005-01-28 20:00:00,87.062,87.092,87.042,87.069,2585000004.0
2005-01-28 20:05:00,87.079,87.092,87.016,87.017,2732499997.0
2005-01-28 20:10:00,87.048,87.057,86.989,87.051,4668099995.0
2005-01-28 20:15:00,87.056,87.116,87.034,87.093,4374600016.0
2005-01-28 20:20:00,87.102,87.115,87.047,87.108,3869599990.0
2005-01-28 20:25:00,87.093,87.117,87.024,87.056,6730799991.0
2005-01-28 20:30:00,87.09,87.102,87.029,87.06,5340800004.0
2005-01-28 20:35:00,87.063,87.082,87.03,87.043,4574700020.0
2005-01-28 20:40:00,87.062,87.073,86.997,87.01,5206799986.0
2005-01-28 20:45:00,87.003,87.077,87.003,87.065,5061400010.0
2005-01-28 20:50:00,87.047,87.09,87.031,87.085,4349699995.0
2005-01-28 20:55:00,87.069,87.18,87.016,87.18,7887599961.0
2005-01-28 21:00:00,87.037,87.17,87.007,87.013,4991299986.0
2005-01-28 21:05:00,87.031,87.073,87.009,87.049,2374099978.0
2005-01-28 21:10:00,87.068,87.084,87.018,87.044,3250399981.0
2005-01-28 21:15:00,87.049,87.086,87.005,87.073,4880399980.0
2005-01-28 21:20:00,87.086,87.098,87.036,87.068,7297999985.0
2005-01-28 21:25:00,87.077,87.095,87.035,87.083,2977100012.0
2005-01-28 21:30:00,87.07,87.105,87.017,87.072,3008599999.0
2005-01-28 21:35:00,87.081,87.1,87.043,87.09,1560999992.0
2005-01-28 21:40:00,87.104,87.106,87.043,87.082,3751500001.0
2005-01-28 21:45:00,87.074,87.098,87.031,87.06,3023499994.0
2005-01-28 21:50:00,87.059,87.083,87.043,87.062,1528600002.0
2005-01-28 21:55:00,87.059,87.19,87.047,87.174,1433799990.0
2005-01-28 22:00:00,87.175,87.196,87.117,87.165,3608399997.0
2005-01-28 22:05:00,87.155,87.18,87.113,87.121,1260800003.0
2005-01-28 22:10:00,87.14,87.188,87.12,87.167,1618900002.0
2005-01-28 22:15:00,87.188,87.188,87.135,87.162,1761000011.0
2005-01-28 22:20:00,87.139,87.166,87.118,87.137,1168399998.0
2005-01-28 22:25:00,87.137,87.161,87.092,87.128,2014000005.0
2005-01-28 22:30:00,87.128,87.136,87.078,87.106,1823099994.0
2005-01-28 22:35:00,87.124,87.147,87.09,87.108,1454899996.0
2005-01-28 22:40:00,87.091,87.136,87.072,87.104,2156799992.0
2005-01-28 22:45:00,87.094,87.166,87.069,87.132,2229299993.0
2005-01-28 22:50:00,87.135,87.165,87.111,87.132,1556200000.0
2005-01-28 22:55:00,87.104,87.163,87.074,87.135,1154300004.0
2005-01-28 23:00:00,87.145,87.163,87.109,87.15,920699996.0
2005-01-28 23:05:00,87.097,87.166,87.09,87.135,1209500007.0
2005-01-28 23:10:00,87.13,87.15,87.088,87.095,687999995.0
2005-01-28 23:15:00,87.113,87.16,87.088,87.107,812300001.0
2005-01-28 23:20:00,87.115,87.16,87.098,87.142,934199999.0
2005-01-28 23:25:00,87.131,87.151,87.094,87.127,946399991.0
2005-01-28 23:30:00,87.12,87.155,87.096,87.127,1134400000.0
2005-01-28 23:35:00,87.117,87.156,87.082,87.086,939399997.0
2005-01-28 23:40:00,87.074,87.112,87.047,87.088,1180900004.0
2005-01-28 23:45:00,87.072,87.089,87.048,87.077,1184599991.0
2005-01-28 23:50:00,87.044,87.08,87.044,87.067,990399996.0
2005-01-28 23:55:00,87.075,87.081,87.015,87.025,743899999.0
2005-01-31 00:00:00,87.177,87.195,87.131,87.186,744199996.0
2005-01-31 00:05:00,87.183,87.202,87.142,87.147,966799997.0
2005-01-31 00:10:00,87.145,87.173,87.12,87.13,920900002.0
2005-01-31 00:15:00,87.12,87.168,87.104,87.14,932999996.0
2005-01-31 00:20:00,87.131,87.163,87.103,87.124,1051899997.0
2005-01-31 00:25:00,87.131,87.165,87.114,87.144,900399996.0
2005-01-31 00:30:00,87.102,87.147,87.087,87.088,904099995.0
2005-01-31 00:35:00,87.093,87.142,87.073,87.103,1221499995.0
2005-01-31 00:40:00,87.1,87.115,87.077,87.085,1058100000.0
2005-01-31 00:45:00,87.091,87.149,87.07,87.094,1276800001.0
2005-01-31 00:50:00,87.083,87.111,87.039,87.061,1211499998.0
2005-01-31 00:55:00,87.067,87.085,87.001,87.073,1111799993.0
2005-01-31 01:00:00,87.065,87.099,87.042,87.042,1244299997.0
2005-01-31 01:05:00,87.053,87.09,87.021,87.058,988799997.0
2005-01-31 01:10:00,87.068,87.082,87.03,87.063,1045699995.0
2005-01-31 01:15:00,87.091,87.104,87.057,87.075,821100000.0
2005-01-31 01:20:00,87.092,87.099,87.037,87.07,1037199995.0
2005-01-31 01:25:00,87.054,87.09,87.018,87.033,913499996.0
2005-01-31 01:30:00,87.061,87.119,87.018,87.099,1128499995.0
2005-01-31 01:35:00,87.1,87.147,87.099,87.122,1248099995.0
2005-01-31 01:40:00,87.127,87.15,87.068,87.098,1049699991.0
2005-01-31 01:45:00,87.101,87.129,87.076,87.129,975099992.0
2005-01-31 01:50:00,87.085,87.136,87.078,87.105,1213899997.0
2005-01-31 01:55:00,87.107,87.132,87.061,87.125,1585100001.0
2005-01-31 02:00:00,87.089,87.117,87.014,87.026,1154499995.0
2005-01-31 02:05:00,87.009,87.057,86.996,87.015,1020399998.0
2005-01-31 02:10:00,87.004,87.04,86.979,87.04,1114899996.0
2005-01-31 02:15:00,87.034,87.051,86.997,87.039,1213899999.0
2005-01-31 02:20:00,87.049,87.1,87.039,87.078,1140499998.0
2005-01-31 02:25:00,87.083,87.112,87.072,87.099,1327299991.0
2005-01-31 02:30:00,87.076,87.095,87.052,87.079,952499995.0
2005-01-31 02:35:00,87.055,87.092,87.04,87.077,1228999984.0
2005-01-31 02:40:00,87.053,87.16,87.05,87.138,1325500005.0
2005-01-31 02:45:00,87.11,87.18,87.106,87.175,1088599992.0
2005-01-31 02:50:00,87.16,87.16,87.081,87.115,1020900004.0
2005-01-31 02:55:00,87.103,87.156,87.097,87.125,1386399988.0
2005-01-31 03:00:00,87.139,87.152,87.064,87.102,1127699995.0
2005-01-31 03:05:00,87.099,87.135,87.081,87.101,1175099995.0
2005-01-31 03:10:00,87.116,87.123,87.075,87.119,1422499998.0
2005-01-31 03:15:00,87.107,87.155,87.088,87.115,998700002.0
2005-01-31 03:20:00,87.096,87.14,87.085,87.12,1315799996.0
2005-01-31 03:25:00,87.129,87.143,87.078,87.113,986799995.0
2005-01-31 03:30:00,87.106,87.167,87.075,87.135,1094399992.0
2005-01-31 03:35:00,87.158,87.177,87.109,87.115,1042999989.0
2005-01-31 03:40:00,87.096,87.149,87.074,87.138,1273099998.0
2005-01-31 03:45:00,87.139,87.143,87.084,87.117,1081599998.0
2005-01-31 03:50:00,87.072,87.116,87.058,87.078,1302599996.0
2005-01-31 03:55:00,87.082,87.107,87.059,87.072,1162199996.0
2005-01-31 04:00:00,87.065,87.1,87.045,87.091,1282699996.0
2005-01-31 04:05:00,87.066,87.104,87.042,87.042,1203800007.0
2005-01-31 04:10:00,87.065,87.102,87.039,87.041,968500001.0
2005-01-31 04:15:00,87.087,87.099,87.047,87.098,945900008.0
2005-01-31 04:20:00,87.055,87.103,87.055,87.086,881200004.0
2005-01-31 04:25:00,87.114,87.114,87.031,87.043,1322400002.0
2005-01-31 04:30:00,87.046,87.087,87.026,87.064,989399992.0
2005-01-31 04:35:00,87.061,87.101,87.051,87.075,782899997.0
2005-01-31 04:40:00,87.064,87.105,87.058,87.077,1161299993.0
2005-01-31 04:45:00,87.072,87.09,87.007,87.045,1123700002.0
2005-01-31 04:50:00,87.038,87.089,87.027,87.066,964300006.0
2005-01-31 04:55:00,87.037,87.084,87.019,87.041,1099299998.0
2005-01-31 05:00:00,87.057,87.082,87.026,87.058,1137599994.0
2005-01-31 05:05:00,87.078,87.097,87.031,87.056,1104399996.0
2005-01-31 05:10:00,87.058,87.094,87.038,87.06,914399996.0
2005-01-31 05:15:00,87.091,87.107,87.051,87.073,1039299997.0
2005-01-31 05:20:00,87.09,87.109,87.06,87.075,801200000.0
2005-01-31 05:25:00,87.09,87.111,87.051,87.057,1226199992.0
2005-01-31 05:30:00,87.07,87.099,87.047,87.055,1101600003.0
2005-01-31 05:35:00,87.037,87.071,87.022,87.064,733200002.0
2005-01-31 05:40:00,87.065,87.087,87.026,87.048,903999996.0
2005-01-31 05:45:00,87.074,87.095,87.002,87.07,1388500000.0
2005-01-31 05:50:00,87.113,87.115,87.054,87.098,918899995.0
2005-01-31 05:55:00,87.081,87.091,87.052,87.057,1116800008.0
2005-01-31 06:00:00,87.056,87.097,87.053,87.063,1063499990.0
2005-01-31 06:05:00,87.044,87.097,87.036,87.069,1396600000.0
2005-01-31 06:10:00,87.056,87.075,87.003,87.057,1041699997.0
2005-01-31 06:15:00,87.028,87.085,86.996,87.037,962099996.0
2005-01-31 06:20:00,87.02,87.053,86.989,87.008,858799996.0
2005-01-31 06:25:00,87.028,87.032,86.97,86.983,1138299996.0
2005-01-31 06:30:00,86.989,87.026,86.938,87.008,1106599996.0
2005-01-31 06:35:00,87.002,87.02,86.951,86.956,1117699997.0
2005-01-31 06:40:00,86.965,87.012,86.958,86.992,1067899998.0
2005-01-31 06:45:00,87.012,87.021,86.945,86.974,814699992.0
2005-01-31 06:50:00,86.976,87.035,86.965,87.008,830699993.0
2005-01-31 06:55:00,87.003,87.048,86.982,87.04,1188599989.0
2005-01-31 07:00:00,87.018,87.044,86.998,87.036,1206499995.0
2005-01-31 07:05:00,87.019,87.055,87.009,87.055,620400003.0
2005-01-31 07:10:00,87.014,87.034,86.999,87.014,1145499989.0
2005-01-31 07:15:00,87.023,87.042,86.98,86.998,900199987.0
2005-01-31 07:20:00,87.006,87.034,86.964,86.993,1096299992.0
2005-01-31 07:25:00,86.981,87.032,86.961,87.028,989200000.0
2005-01-31 07:30:00,86.986,87.043,86.97,87.021,995399992.0
2005-01-31 07:35:00,87.019,87.051,87.003,87.016,1327599993.0
2005-01-31 07:40:00,87.028,87.068,86.999,87.036,1194899995.0
2005-01-31 07:45:00,87.035,87.069,86.991,87.044,1041900002.0
2005-01-31 07:50:00,87.032,87.085,87.026,87.072,1144400004.0
2005-01-31 07:55:00,87.076,87.076,87.025,87.058,1283399994.0
2005-01-31 08:00:00,87.035,87.069,87.024,87.046,1318199994.0
2005-01-31 08:05:00,87.025,87.075,87.01,87.065,1013199992.0
2005-01-31 08:10:00,87.055,87.066,87.026,87.034,1345200001.0
2005-01-31 08:15:00,87.036,87.061,86.999,87.015,1079799998.0
2005-01-31 08:20:00,87.043,87.047,87.001,87.023,1184599997.0
2005-01-31 08:25:00,87.011,87.038,86.984,87.005,1334100011.0
2005-01-31 08:30:00,87.014,87.04,86.984,86.997,780099994.0
2005-01-31 08:35:00,86.978,87.012,86.964,86.991,1259100000.0
2005-01-31 08:40:00,87.016,87.057,86.986,87.037,1073399988.0
2005-01-31 08:45:00,87.023,87.067,87.006,87.044,1114600006.0
2005-01-31 08:50:00,87.041,87.049,86.985,87.013,1256700004.0
2005-01-31 08:55:00,87.006,87.044,86.992,87.018,1061699993.0
2005-01-31 09:00:00,87.001,87.065,86.994,87.014,1207300003.0
2005-01-31 09:05:00,87.017,87.017,86.929,86.964,1263499999.0
2005-01-31 09:10:00,86.976,87.013,86.931,86.965,1300799996.0
2005-01-31 09:15:00,86.985,87.039,86.971,87.004,1248500011.0
2005-01-31 09:20:00,87.037,87.051,86.967,86.981,1277399995.0
2005-01-31 09:25:00,86.997,87.042,86.978,86.992,1266699995.0
2005-01-31 09:30:00,86.992,87.047,86.96,87.027,1199999994.0
2005-01-31 09:35:00,87.024,87.106,87.023,87.106,1077800005.0
2005-01-31 09:40:00,87.092,87.118,87.04,87.063,993100002.0
2005-01-31 09:45:00,87.065,87.074,87.005,87.019,1115599996.0
2005-01-31 09:50:00,87.021,87.066,86.969,86.989,1082999997.0
2005-01-31 09:55:00,86.98,87.021,86.956,86.991,1311799987.0
2005-01-31 10:00:00,86.992,86.993,86.931,86.949,947599999.0
2005-01-31 10:05:00,86.936,86.964,86.888,86.913,1473099997.0
2005-01-31 10:10:00,86.905,86.938,86.862,86.868,1235999996.0
2005-01-31 10:15:00,86.872,86.915,86.821,86.845,950500001.0
2005-01-31 10:20:00,86.865,86.912,86.841,86.898,1148900003.0
2005-01-31 10:25:00,86.909,86.973,86.885,86.928,979100001.0
2005-01-31 10:30:00,86.944,86.966,86.907,86.924,1319699993.0
2005-01-31 10:35:00,86.936,86.967,86.903,86.942,1436900002.0
2005-01-31 10:40:00,86.934,86.989,86.908,86.978,1201000011.0
2005-01-31 10:45:00,86.997,87.033,86.964,87.0,1125699996.0
2005-01-31 10:50:00,87.021,87.036,86.947,86.984,1154700005.0
2005-01-31 10:55:00,86.992,87.014,86.944,86.947,1017300002.0
2005-01-31 11:00:00,86.951,87.013,86.942,86.975,1310499998.0
2005-01-31 11:05:00,86.968,87.006,86.926,87.002,1141499989.0
2005-01-31 11:10:00,86.996,87.042,86.977,87.018,1144300000.0
2005-01-31 11:15:00,87.016,87.048,86.974,86.975,1369599992.0
2005-01-31 11:20:00,86.985,86.993,86.933,86.964,972999995.0
2005-01-31 11:25:00,86.976,87.047,86.947,86.999,1203599997.0
2005-01-31 11:30:00,86.987,87.007,86.906,86.946,1198200003.0
2005-01-31 11:35:00,86.915,86.936,86.88,86.882,1217899995.0
2005-01-31 11:40:00,86.875,86.917,86.854,86.882,1360899995.0
2005-01-31 11:45:00,86.858,86.885,86.819,86.832,1519800002.0
2005-01-31 11:50:00,86.858,86.859,86.764,86.798,1141999999.0
2005-01-31 11:55:00,86.797,86.871,86.79,86.858,1346999995.0
2005-01-31 12:00:00,86.847,86.935,86.824,86.917,1109799993.0
2005-01-31 12:05:00,86.904,86.939,86.9,86.915,871099995.0
2005-01-31 12:10:00,86.908,86.943,86.897,86.924,1348299989.0
2005-01-31 12:15:00,86.909,86.922,86.85,86.87,1247899989.0
2005-01-31 12:20:00,86.858,86.911,86.854,86.889,1322800005.0
2005-01-31 12:25:00,86.872,86.894,86.838,86.894,1231499994.0
2005-01-31 12:30:00,86.859,86.901,86.847,86.863,1033300001.0
2005-01-31 12:35:00,86.881,86.902,86.842,86.858,1305799996.0
2005-01-31 12:40:00,86.868,86.948,86.868,86.91,902199990.0
2005-01-31 12:45:00,86.896,86.956,86.895,86.956,1288599993.0
2005-01-31 12:50:00,86.946,87.005,86.935,86.965,1137700008.0
2005-01-31 12:55:00,86.967,87.014,86.957,86.957,1146399993.0
2005-01-31 13:00:00,86.964,87.008,86.931,86.967,1061699999.0
2005-01-31 13:05:00,86.973,86.987,86.929,86.96,1215399999.0
2005-01-31 13:10:00,86.977,86.984,86.918,86.934,1123299997.0
2005-01-31 13:15:00,86.922,86.988,86.916,86.96,1098499988.0
2005-01-31 13:20:00,86.965,86.978,86.942,86.957,826200005.0
2005-01-31 13:25:00,86.971,86.982,86.938,86.966,953499989.0
2005-01-31 13:30:00,86.956,87.015,86.936,86.987,1231899999.0
2005-01-31 13:35:00,87.022,87.186,87.018,87.125,1385800004.0
2005-01-31 13:40:00,87.132,87.147,87.056,87.056,879199999.0
2005-01-31 13:45:00,87.06,87.06,87.008,87.023,1160599993.0
2005-01-31 13:50:00,87.033,87.065,86.987,87.035,1514599992.0
2005-01-31 13:55:00,87.046,87.071,87.021,87.048,1151199998.0
2005-01-31 14:00:00,87.064,87.092,87.003,87.08,1165599988.0
2005-01-31 14:05:00,87.061,87.1,87.032,87.1,925800004.0
2005-01-31 14:10:00,87.068,87.108,87.033,87.039,1098799994.0
2005-01-31 14:15:00,87.048,87.079,87.033,87.044,1110299994.0
2005-01-31 14:20:00,87.072,87.133,87.026,87.113,1348099993.0
2005-01-31 14:25:00,87.101,87.141,87.077,87.104,1099199994.0
2005-01-31 14:30:00,87.079,87.111,87.031,87.083,1223799996.0
2005-01-31 14:35:00,87.104,87.179,87.074,87.133,1068799993.0
2005-01-31 14:40:00,87.136,87.16,87.119,87.147,997500001.0
2005-01-31 14:45:00,87.137,87.179,87.124,87.127,1176199996.0
2005-01-31 14:50:00,87.155,87.173,87.076,87.091,1425000001.0
2005-01-31 14:55:00,87.101,87.199,87.082,87.188,1216499991.0
2005-01-31 15:00:00,87.203,87.211,87.13,87.151,1257599995.0
2005-01-31 15:05:00,87.135,87.191,87.131,87.188,1028999998.0
2005-01-31 15:10:00,87.168,87.224,87.168,87.18,1213000004.0
2005-01-31 15:15:00,87.163,87.212,87.131,87.165,1296799998.0
2005-01-31 15:20:00,87.16,87.17,87.073,87.091,1253400005.0
2005-01-31 15:25:00,87.094,87.125,87.08,87.095,1094299994.0
2005-01-31 15:30:00,87.094,87.154,87.08,87.096,1145699993.0
2005-01-31 15:35:00,87.104,87.131,87.079,87.089,1093299996.0
2005-01-31 15:40:00,87.076,87.115,87.061,87.092,795600000.0
2005-01-31 15:45:00,87.097,87.115,87.048,87.048,1056499996.0
2005-01-31 15:50:00,87.055,87.072,87.004,87.018,1224699997.0
2005-01-31 15:55:00,87.036,87.058,86.988,87.002,999399997.0
2005-01-31 16:00:00,87.005,87.034,86.952,86.967,1320299997.0
2005-01-31 16:05:00,86.939,86.988,86.883,86.901,957099997.0
2005-01-31 16:10:00,86.945,86.988,86.894,86.969,885799997.0
2005-01-31 16:15:00,86.976,86.994,86.935,86.954,1142600006.0
2005-01-31 16:20:00,86.956,87.016,86.947,86.989,1407300003.0
2005-01-31 16:25:00,87.006,87.023,86.969,86.994,1139899996.0
2005-01-31 16:30:00,87.012,87.034,86.971,86.974,1075699993.0
2005-01-31 16:35:00,86.997,87.115,86.982,87.1,984800000.0
2005-01-31 16:40:00,87.106,87.184,87.087,87.174,1120899995.0
2005-01-31 16:45:00,87.151,87.178,87.06,87.089,1259100000.0
2005-01-31 16:50:00,87.08,87.116,87.066,87.084,1395900000.0
2005-01-31 16:55:00,87.081,87.104,87.049,87.089,1242699994.0
2005-01-31 17:00:00,87.09,87.111,87.01,87.034,1228000004.0
2005-01-31 17:05:00,87.042,87.085,87.024,87.07,918999995.0
2005-01-31 17:10:00,87.073,87.095,87.04,87.095,1093199994.0
2005-01-31 17:15:00,87.07,87.12,87.065,87.077,1183399996.0
2005-01-31 17:20:00,87.066,87.115,87.066,87.105,949499991.0
2005-01-31 17:25:00,87.094,87.137,87.085,87.117,996499995.0
2005-01-31 17:30:00,87.093,87.151,87.075,87.128,1300799989.0
2005-01-31 17:35:00,87.137,87.185,87.062,87.069,1209399994.0
2005-01-31 17:40:00,87.078,87.103,87.043,87.081,1203499991.0
2005-01-31 17:45:00,87.094,87.094,87.023,87.028,726599995.0
2005-01-31 17:50:00,87.034,87.054,86.959,87.013,946399992.0
2005-01-31 17:55:00,87.003,87.029,86.95,87.008,1003000000.0
2005-01-31 18:00:00,86.967,87.21,86.967,87.19,7928899978.0
2005-01-31 18:05:00,87.18,87.19,87.061,87.068,9464499980.0
2005-01-31 18:10:00,87.089,87.17,87.032,87.17,6923999961.0
2005-01-31 18:15:00,87.17,87.17,87.058,87.078,6985499951.0
2005-01-31 18:20:00,87.077,87.13,87.005,87.023,8998599953.0
2005-01-31 18:25:00,87.014,87.058,87.001,87.019,8013899965.0
2005-01-31 18:30:00,87.036,87.17,86.981,86.996,7882499978.0
2005-01-31 18:35:00,87.008,87.073,86.993,87.069,5453600005.0
2005-01-31 18:40:00,87.073,87.108,87.05,87.084,5124799993.0
2005-01-31 18:45:00,87.088,87.157,87.062,87.125,2947799990.0
2005-01-31 18:50:00,87.141,87.216,87.122,87.189,5778299981.0
2005-01-31 18:55:00,87.22,87.277,87.174,87.241,4599499973.0
2005-01-31 19:00:00,87.272,87.272,87.155,87.158,2041299999.0
2005-01-31 19:05:00,87.171,87.194,87.141,87.16,4819499981.0
2005-01-31 19:10:00,87.171,87.181,87.133,87.17,2302100001.0
2005-01-31 19:15:00,87.167,87.174,87.116,87.145,3877199993.0
2005-01-31 19:20:00,87.148,87.164,87.084,87.086,4271499996.0
2005-01-31 19:25:00,87.077,87.148,87.058,87.148,5857299984.0
2005-01-31 19:30:00,87.141,87.19,87.096,87.15,4434699999.0
2005-01-31 19:35:00,87.185,87.238,87.142,87.187,3095799981.0
2005-01-31 19:40:00,87.209,87.291,87.187,87.224,3974999990.0
2005-01-31 19:45:00,87.242,87.252,87.161,87.206,2938499990.0
2005-01-31 19:50:00,87.181,87.211,87.15,87.158,2992199981.0
2005-01-31 19:55:00,87.137,87.184,87.122,87.166,3522599975.0
2005-01-31 20:00:00,87.182,87.191,87.155,87.185,2608699991.0
2005-01-31 20:05:00,87.181,87.212,87.143,87.166,2798299985.0
2005-01-31 20:10:00,87.16,87.207,87.134,87.16,5126299999.0
2005-01-31 20:15:00,87.173,87.204,87.157,87.202,4160099985.0
2005-01-31 20:20:00,87.177,87.227,87.155,87.205,4322399980.0
2005-01-31 20:25:00,87.194,87.224,87.158,87.195,4560899990.0
2005-01-31 20:30:00,87.15,87.158,87.109,87.132,4932899983.0
2005-01-31 20:35:00,87.12,87.124,87.074,87.107,4366499979.0
2005-01-31 20:40:00,87.104,87.153,87.09,87.106,5586999986.0
2005-01-31 20:45:00,87.103,87.148,87.069,87.125,4869600000.0
2005-01-31 20:50:00,87.122,87.154,87.097,87.147,4149899996.0
2005-01-31 20:55:00,87.142,87.157,87.1,87.125,7232399995.0
2005-01-31 21:00:00,87.104,87.124,87.072,87.095,4594599976.0
2005-01-31 21:05:00,87.109,87.127,87.08,87.095,2433599994.0
2005-01-31 21:10:00,87.113,87.148,87.084,87.116,3002000001.0
2005-01-31 21:15:00,87.127,87.192,87.105,87.176,4998899983.0
2005-01-31 21:20:00,87.168,87.19,87.117,87.144,6915099987.0
2005-01-31 21:25:00,87.128,87.163,87.108,87.137,3267999990.0
2005-01-31 21:30:00,87.158,87.158,87.084,87.088,2508699991.0
2005-01-31 21:35:00,87.123,87.135,87.08,87.109,2014300004.0
2005-01-31 21:40:00,87.098,87.118,87.062,87.093,3748300003.0
2005-01-31 21:45:00,87.082,87.132,87.072,87.118,3300399979.0
2005-01-31 21:50:00,87.096,87.119,87.068,87.118,1465499998.0
2005-01-31 21:55:00,87.126,87.138,87.068,87.082,1864399993.0
2005-01-31 22:00:00,87.095,87.116,87.057,87.088,3519199982.0
2005-01-31 22:05:00,87.093,87.148,87.065,87.146,1248900001.0
2005-01-31 22:10:00,87.107,87.138,87.081,87.118,1694999998.0
2005-01-31 22:15:00,87.129,87.153,87.091,87.122,1652399987.0
2005-01-31 22:20:00,87.118,87.143,87.074,87.136,1188600005.0
2005-01-31 22:25:00,87.117,87.161,87.098,87.123,1644799989.0
2005-01-31 22:30:00,87.114,87.148,87.106,87.141,2113500000.0
2005-01-31 22:35:00,87.132,87.158,87.115,87.144,1505999994.0
2005-01-31 22:40:00,87.128,87.156,87.1,87.102,2339300012.0
2005-01-31 22:45:00,87.102,87.122,87.038,87.091,1960299989.0
2005-01-31 22:50:00,87.106,87.137,87.079,87.111,1995800003.0
2005-01-31 22:55:00,87.078,87.141,87.048,87.109,1358200000.0
2005-01-31 23:00:00,87.124,87.133,87.069,87.094,869699996.0
2005-01-31 23:05:00,87.077,87.122,87.075,87.098,1023999992.0
2005-01-31 23:10:00,87.107,87.15,87.092,87.141,974699997.0
2005-01-31 23:15:00,87.132,87.194,87.104,87.172,1113500001.0
2005-01-31 23:20:00,87.174,87.209,87.157,87.175,1188399990.0
2005-01-31 23:25:00,87.186,87.205,87.163,87.193,1205900003.0
2005-01-31 23:30:00,87.186,87.222,87.163,87.188,1286199999.0
2005-01-31 23:35:00,87.186,87.205,87.152,87.178,884999990.0
2005-01-31 23:40:00,87.153,87.191,87.131,87.185,1197499996.0
2005-01-31 23:45:00,87.158,87.173,87.133,87.15,940900000.0
2005-01-31 23:50:00,87.131,87.189,87.12,87.173,1187299998.0
2005-01-31 23:55:00,87.156,87.202,87.138,87.186,983499998.0
2005-02-01 00:00:00,87.189,87.223,87.162,87.175,1334499996.0
2005-02-01 00:05:00,87.211,87.229,87.164,87.165,1291399987.0
2005-02-01 00:10:00,87.209,87.245,87.183,87.205,1373000001.0
2005-02-01 00:15:00,87.224,87.255,87.194,87.211,1098499993.0
2005-02-01 00:20:00,87.207,87.24,87.193,87.22,953300005.0
2005-02-01 00:25:00,87.225,87.235,87.178,87.204,1148099993.0
2005-02-01 00:30:00,87.188,87.23,87.17,87.2,898499997.0
2005-02-01 00:35:00,87.194,87.214,87.169,87.198,1025599991.0
2005-02-01 00:40:00,87.2,87.207,87.172,87.186,1128000003.0
2005-02-01 00:45:00,87.183,87.204,87.159,87.176,1148600003.0
2005-02-01 00:50:00,87.16,87.194,87.119,87.162,974999997.0
2005-02-01 00:55:00,87.153,87.205,87.153,87.188,1179399992.0
2005-02-01 01:00:00,87.168,87.184,87.105,87.13,1038400001.0
2005-02-01 01:05:00,87.115,87.184,87.103,87.17,1049100000.0
2005-02-01 01:10:00,87.165,87.18,87.142,87.165,979800001.0
2005-02-01 01:15:00,87.158,87.189,87.143,87.165,803000005.0
2005-02-01 01:20:00,87.154,87.184,87.133,87.152,885199998.0
2005-02-01 01:25:00,87.144,87.201,87.14,87.165,1140199998.0
2005-02-01 01:30:00,87.173,87.208,87.153,87.185,1567999993.0
2005-02-01 01:35:00,87.184,87.245,87.176,87.197,1178699998.0
2005-02-01 01:40:00,87.201,87.23,87.168,87.215,1014499994.0
2005-02-01 01:45:00,87.221,87.239,87.184,87.205,1097999999.0
2005-02-01 01:50:00,87.204,87.241,87.183,87.21,1209000002.0
2005-02-01 01:55:00,87.223,87.233,87.177,87.215,1665300000.0
2005-02-01 02:00:00,87.186,87.217,87.166,87.189,789600001.0
2005-02-01 02:05:00,87.184,87.211,87.165,87.191,1493899991.0
2005-02-01 02:10:00,87.197,87.2,87.143,87.157,1410400002.0
2005-02-01 02:15:00,87.137,87.169,87.122,87.145,1256400001.0
2005-02-01 02:20:00,87.149,87.174,87.132,87.147,1166300004.0
2005-02-01 02:25:00,87.155,87.188,87.139,87.175,1260500006.0
2005-02-01 02:30:00,87.159,87.192,87.14,87.155,892099997.0
2005-02-01 02:35:00,87.16,87.194,87.14,87.19,1151199997.0
2005-02-01 02:40:00,87.189,87.195,87.147,87.18,1322900007.0
2005-02-01 02:45:00,87.188,87.205,87.161,87.171,1147000005.0
2005-02-01 02:50:00,87.204,87.214,87.15,87.19,1292400005.0
2005-02-01 02:55:00,87.193,87.219,87.174,87.187,1413300004.0
2005-02-01 03:00:00,87.196,87.224,87.171,87.191,1106100002.0
2005-02-01 03:05:00,87.208,87.222,87.167,87.167,1249399988.0
2005-02-01 03:10:00,87.172,87.194,87.149,87.194,1134899997.0
2005-02-01 03:15:00,87.187,87.202,87.158,87.169,994299996.0
2005-02-01 03:20:00,87.156,87.185,87.139,87.141,943099991.0
2005-02-01 03:25:00,87.163,87.185,87.14,87.166,1269200002.0
2005-02-01 03:30:00,87.172,87.173,87.115,87.115,1348700005.0
2005-02-01 03:35:00,87.13,87.166,87.114,87.138,923699995.0
2005-02-01 03:40:00,87.123,87.169,87.107,87.14,1029200000.0
2005-02-01 03:45:00,87.121,87.174,87.121,87.167,1072699999.0
2005-02-01 03:50:00,87.147,87.183,87.131,87.14,1314600002.0
2005-02-01 03:55:00,87.183,87.187,87.121,87.121,1105900002.0
2005-02-01 04:00:00,87.116,87.182,87.116,87.141,1262199994.0
2005-02-01 04:05:00,87.157,87.184,87.132,87.15,1029599999.0
2005-02-01 04:10:00,87.142,87.178,87.132,87.178,1126999998.0
2005-02-01 04:15:00,87.145,87.18,87.145,87.155,854599999.0
2005-02-01 04:20:00,87.133,87.188,87.133,87.166,1035600002.0
2005-02-01 04:25:00,87.163,87.177,87.124,87.131,1145599988.0
2005-02-01 04:30:00,87.128,87.178,87.12,87.149,1147800004.0
2005-02-01 04:35:00,87.143,87.164,87.121,87.142,1168999998.0
2005-02-01 04:40:00,87.13,87.182,87.125,87.173,955099995.0
2005-02-01 04:45:00,87.152,87.181,87.138,87.16,1052700002.0
2005-02-01 04:50:00,87.153,87.2,87.127,87.142,913700000.0
2005-02-01 04:55:00,87.162,87.178,87.12,87.143,785099999.0
2005-02-01 05:00:00,87.142,87.182,87.134,87.151,1198599992.0
2005-02-01 05:05:00,87.145,87.19,87.133,87.169,994800001.0
2005-02-01 05:10:00,87.164,87.19,87.128,87.155,966700002.0
2005-02-01 05:15:00,87.167,87.199,87.138,87.167,1128300004.0
2005-02-01 05:20:00,87.151,87.174,87.127,87.154,745299996.0
2005-02-01 05:25:00,87.153,87.186,87.128,87.178,824099997.0
2005-02-01 05:30:00,87.163,87.186,87.129,87.161,981099995.0
2005-02-01 05:35:00,87.167,87.187,87.135,87.142,1067899993.0
2005-02-01 05:40:00,87.181,87.209,87.155,87.202,1011899998.0
2005-02-01 05:45:00,87.209,87.209,87.148,87.195,1018799995.0
2005-02-01 05:50:00,87.184,87.211,87.169,87.193,1037700005.0
2005-02-01 05:55:00,87.181,87.218,87.172,87.176,1072799999.0
2005-02-01 06:00:00,87.171,87.204,87.147,87.168,1205499986.0
2005-02-01 06:05:00,87.185,87.209,87.161,87.199,1311599993.0
2005-02-01 06:10:00,87.201,87.212,87.157,87.171,728899999.0
2005-02-01 06:15:00,87.152,87.179,87.092,87.124,1252099993.0
2005-02-01 06:20:00,87.117,87.15,87.096,87.14,964799998.0
2005-02-01 06:25:00,87.138,87.157,87.1,87.152,1068699994.0
2005-02-01 06:30:00,87.117,87.164,87.115,87.162,873199994.0
2005-02-01 06:35:00,87.133,87.186,87.117,87.172,833000000.0
2005-02-01 06:40:00,87.17,87.212,87.158,87.166,1102399995.0
2005-02-01 06:45:00,87.172,87.22,87.172,87.201,852099999.0
2005-02-01 06:50:00,87.206,87.232,87.185,87.212,1042000000.0
2005-02-01 06:55:00,87.195,87.229,87.17,87.202,1035099995.0
2005-02-01 07:00:00,87.193,87.21,87.17,87.19,822600002.0
2005-02-01 07:05:00,87.189,87.193,87.13,87.166,837499995.0
2005-02-01 07:10:00,87.158,87.188,87.125,87.183,1622200002.0
2005-02-01 07:15:00,87.165,87.197,87.144,87.185,1076999998.0
2005-02-01 07:20:00,87.186,87.219,87.181,87.219,1152600007.0
2005-02-01 07:25:00,87.203,87.221,87.17,87.182,975599999.0
2005-02-01 07:30:00,87.198,87.224,87.171,87.195,1067100000.0
2005-02-01 07:35:00,87.22,87.227,87.148,87.194,1147000002.0
2005-02-01 07:40:00,87.214,87.248,87.199,87.222,1275899994.0
2005-02-01 07:45:00,87.208,87.253,87.199,87.209,1295500001.0
2005-02-01 07:50:00,87.231,87.256,87.212,87.216,1088899994.0
2005-02-01 07:55:00,87.244,87.26,87.207,87.219,890499997.0
2005-02-01 08:00:00,87.238,87.25,87.2,87.227,1304300005.0
2005-02-01 08:05:00,87.21,87.246,87.197,87.212,1361399997.0
2005-02-01 08:10:00,87.205,87.245,87.197,87.216,1342699990.0
2005-02-01 08:15:00,87.218,87.238,87.181,87.22,939699995.0
2005-02-01 08:20:00,87.211,87.213,87.152,87.17,1211199997.0
2005-02-01 08:25:00,87.184,87.209,87.166,87.178,1210199995.0
2005-02-01 08:30:00,87.168,87.211,87.151,87.189,1110199995.0
2005-02-01 08:35:00,87.215,87.235,87.185,87.222,1255299998.0
2005-02-01 08:40:00,87.207,87.222,87.174,87.18,971099999.0
2005-02-01 08:45:00,87.186,87.229,87.157,87.229,1302699998.0
2005-02-01 08:50:00,87.153,87.224,87.153,87.205,1119699995.0
2005-02-01 08:55:00,87.181,87.26,87.153,87.256,1100799993.0
2005-02-01 09:00:00,87.266,87.266,87.209,87.243,1323499988.0
2005-02-01 09:05:00,87.237,87.284,87.173,87.2,1063299994.0
2005-02-01 09:10:00,87.19,87.198,87.114,87.162,1140600001.0
2005-02-01 09:15:00,87.187,87.267,87.172,87.209,1418799996.0
2005-02-01 09:20:00,87.216,87.257,87.181,87.211,1250100000.0
2005-02-01 09:25:00,87.244,87.307,87.219,87.271,1231099997.0
2005-02-01 09:30:00,87.276,87.276,87.217,87.266,1372600004.0
2005-02-01 09:35:00,87.246,87.282,87.206,87.227,1417800017.0
2005-02-01 09:40:00,87.198,87.213,87.16,87.198,1193799998.0
2005-02-01 09:45:00,87.205,87.231,87.169,87.192,1098400002.0
2005-02-01 09:50:00,87.19,87.246,87.17,87.198,891700000.0
2005-02-01 09:55:00,87.183,87.25,87.166,87.229,1029999998.0
2005-02-01 10:00:00,87.234,87.234,87.152,87.166,919299992.0
2005-02-01 10:05:00,87.2,87.211,87.153,87.167,931900006.0
2005-02-01 10:10:00,87.157,87.221,87.139,87.18,1238799994.0
2005-02-01 10:15:00,87.204,87.204,87.143,87.145,813699996.0
2005-02-01 10:20:00,87.152,87.185,87.132,87.163,1093000003.0
2005-02-01 10:25:00,87.174,87.2,87.148,87.166,1507900002.0
2005-02-01 10:30:00,87.18,87.219,87.151,87.181,1283199997.0
2005-02-01 10:35:00,87.178,87.213,87.154,87.19,1268299996.0
2005-02-01 10:40:00,87.187,87.236,87.173,87.228,1298699989.0
2005-02-01 10:45:00,87.213,87.235,87.176,87.193,1380999989.0
2005-02-01 10:50:00,87.209,87.225,87.125,87.169,1152399997.0
2005-02-01 10:55:00,87.183,87.211,87.162,87.18,1148300012.0
2005-02-01 11:00:00,87.19,87.222,87.166,87.187,1152599988.0
2005-02-01 11:05:00,87.193,87.217,87.151,87.193,1360299997.0
2005-02-01 11:10:00,87.174,87.226,87.174,87.175,1408400007.0
2005-02-01 11:15:00,87.185,87.196,87.132,87.167,1124599993.0
2005-02-01 11:20:00,87.176,87.2,87.152,87.183,1172499995.0
2005-02-01 11:25:00,87.173,87.204,87.144,87.177,1226099992.0
2005-02-01 11:30:00,87.163,87.185,87.101,87.131,1148200001.0
2005-02-01 11:35:00,87.129,87.194,87.111,87.193,901799997.0
2005-02-01 11:40:00,87.198,87.235,87.192,87.21,1188100003.0
2005-02-01 11:45:00,87.197,87.238,87.193,87.23,1617199991.0
2005-02-01 11:50:00,87.223,87.25,87.209,87.213,1418600001.0
2005-02-01 11:55:00,87.228,87.261,87.213,87.222,1236299999.0
2005-02-01 12:00:00,87.237,87.248,87.196,87.216,1215300001.0
2005-02-01 12:05:00,87.203,87.237,87.174,87.195,1222099986.0
2005-02-01 12:10:00,87.201,87.23,87.179,87.187,964799996.0
2005-02-01 12:15:00,87.215,87.229,87.169,87.211,1248399996.0
2005-02-01 12:20:00,87.212,87.259,87.19,87.231,1081899997.0
2005-02-01 12:25:00,87.232,87.232,87.169,87.2,1446399991.0
2005-02-01 12:30:00,87.214,87.238,87.192,87.217,912599991.0
2005-02-01 12:35:00,87.228,87.261,87.191,87.208,1176899998.0
2005-02-01 12:40:00,87.211,87.23,87.18,87.188,1159299990.0
2005-02-01 12:45:00,87.179,87.214,87.164,87.17,1448299996.0
2005-02-01 12:50:00,87.183,87.247,87.179,87.222,1059300000.0
2005-02-01 12:55:00,87.223,87.241,87.089,87.089,1007200002.0
2005-02-01 13:00:00,87.107,87.168,87.064,87.135,1110799990.0
2005-02-01 13:05:00,87.126,87.18,87.118,87.18,1043499996.0
2005-02-01 13:10:00,87.174,87.191,87.145,87.187,1145500004.0
2005-02-01 13:15:00,87.182,87.184,87.114,87.152,1065399991.0
2005-02-01 13:20:00,87.129,87.177,87.104,87.109,1333700007.0
2005-02-01 13:25:00,87.13,87.141,87.079,87.107,1133600004.0
2005-02-01 13:30:00,87.096,87.155,87.018,87.036,1060399999.0
2005-02-01 13:35:00,87.038,87.121,87.021,87.121,1252299995.0
2005-02-01 13:40:00,87.103,87.117,87.06,87.074,1063699999.0
2005-02-01 13:45:00,87.076,87.101,87.053,87.069,1171199997.0
2005-02-01 13:50:00,87.083,87.123,87.046,87.107,1522400001.0
2005-02-01 13:55:00,87.111,87.146,87.08,87.145,1104800002.0
2005-02-01 14:00:00,87.138,87.15,87.112,87.112,1340699992.0
2005-02-01 14:05:00,87.124,87.143,87.089,87.115,1080899999.0
2005-02-01 14:10:00,87.099,87.127,87.076,87.1,1101799997.0
2005-02-01 14:15:00,87.087,87.117,87.07,87.101,1237200000.0
2005-02-01 14:20:00,87.135,87.135,87.072,87.09,1112400002.0
2005-02-01 14:25:00,87.108,87.129,87.077,87.125,1260499994.0
2005-02-01 14:30:00,87.114,87.138,87.056,87.112,1440399998.0
2005-02-01 14:35:00,87.147,87.169,87.121,87.162,1016000004.0
2005-02-01 14:40:00,87.162,87.178,87.125,87.156,1306499997.0
2005-02-01 14:45:00,87.146,87.147,87.091,87.112,988799998.0
2005-02-01 14:50:00,87.125,87.155,87.096,87.103,1379599996.0
2005-02-01 14:55:00,87.12,87.141,87.078,87.121,1416199995.0
2005-02-01 15:00:00,87.144,87.153,87.1,87.147,1067300004.0
2005-02-01 15:05:00,87.139,87.151,87.065,87.08,1034699991.0
2005-02-01 15:10:00,87.085,87.101,87.047,87.073,1005899995.0
2005-02-01 15:15:00,87.062,87.163,87.059,87.163,1395100001.0
2005-02-01 15:20:00,87.148,87.175,87.114,87.154,1164400000.0
2005-02-01 15:25:00,87.147,87.166,87.107,87.13,1118200006.0
2005-02-01 15:30:00,87.143,87.171,87.113,87.137,1471299994.0
2005-02-01 15:35:00,87.109,87.148,87.054,87.084,1122699994.0
2005-02-01 15:40:00,87.089,87.11,87.052,87.081,1115499996.0
2005-02-01 15:45:00,87.08,87.1,87.037,87.095,1032299996.0
2005-02-01 15:50:00,87.076,87.112,87.05,87.086,1470799990.0
2005-02-01 15:55:00,87.103,87.117,87.06,87.08,1246699995.0
2005-02-01 16:00:00,87.066,87.106,87.001,87.001,1247299990.0
2005-02-01 16:05:00,87.024,87.054,87.014,87.026,1198299994.0
2005-02-01 16:10:00,87.044,87.08,86.997,87.063,1143100004.0
2005-02-01 16:15:00,87.058,87.071,87.012,87.045,1067899988.0
2005-02-01 16:20:00,87.03,87.099,87.029,87.089,1181100002.0
2005-02-01 16:25:00,87.102,87.103,87.038,87.055,1338299997.0
2005-02-01 16:30:00,87.089,87.115,87.028,87.077,846100002.0
2005-02-01 16:35:00,87.081,87.095,87.044,87.08,1554399985.0
2005-02-01 16:40:00,87.088,87.088,86.976,87.017,1064699997.0
2005-02-01 16:45:00,86.987,87.044,86.985,87.013,1188299997.0
2005-02-01 16:50:00,87.026,87.042,87.005,87.022,1337399999.0
2005-02-01 16:55:00,87.022,87.053,86.997,87.014,994000000.0
2005-02-01 17:00:00,87.012,87.029,86.95,86.95,1034399993.0
2005-02-01 17:05:00,86.965,87.028,86.959,87.003,1228600006.0
2005-02-01 17:10:00,86.996,87.014,86.949,86.974,1348699993.0
2005-02-01 17:15:00,86.945,86.982,86.935,86.958,1126600000.0
2005-02-01 17:20:00,86.972,86.991,86.914,86.938,860999999.0
2005-02-01 17:25:00,86.944,86.971,86.921,86.956,1189399995.0
2005-02-01 17:30:00,86.967,86.991,86.939,86.963,1316099987.0
2005-02-01 17:35:00,86.951,86.974,86.92,86.936,1175099994.0
2005-02-01 17:40:00,86.938,86.962,86.917,86.921,1079300003.0
2005-02-01 17:45:00,86.956,87.043,86.929,86.985,1367799997.0
2005-02-01 17:50:00,86.985,86.996,86.938,86.951,1244099996.0
2005-02-01 17:55:00,86.992,87.047,86.972,87.022,1278699988.0
2005-02-01 18:00:00,87.062,87.069,87.012,87.05,7523999987.0
2005-02-01 18:05:00,87.05,87.05,87.04,87.05,8980499990.0
2005-02-01 18:10:00,86.999,87.051,86.986,87.03,6919999983.0
2005-02-01 18:15:00,87.03,87.052,86.98,87.019,6123699991.0
2005-02-01 18:20:00,87.017,87.048,86.948,86.973,9140699961.0
2005-02-01 18:25:00,86.964,86.994,86.933,86.973,7905899982.0
2005-02-01 18:30:00,86.972,86.996,86.911,86.974,8517699944.0
2005-02-01 18:35:00,86.953,87.0,86.932,86.963,6037999984.0
2005-02-01 18:40:00,86.99,87.021,86.95,86.979,5060800017.0
2005-02-01 18:45:00,86.954,87.023,86.94,86.989,3074399983.0
2005-02-01 18:50:00,87.013,87.051,86.994,87.007,6200299988.0
2005-02-01 18:55:00,87.027,87.061,87.01,87.04,4951199990.0
2005-02-01 19:00:00,87.06,87.069,87.006,87.018,2093900001.0
2005-02-01 19:05:00,87.014,87.062,87.003,87.036,5508799983.0
2005-02-01 19:10:00,87.04,87.053,87.008,87.015,1643599987.0
2005-02-01 19:15:00,87.02,87.038,86.954,86.977,3950200005.0
2005-02-01 19:20:00,86.982,86.997,86.928,86.961,4392299995.0
2005-02-01 19:25:00,86.95,86.994,86.928,86.954,5971599986.0
2005-02-01 19:30:00,86.984,86.996,86.939,86.954,4599299995.0
2005-02-01 19:35:00,86.959,86.981,86.918,86.955,3333000002.0
2005-02-01 19:40:00,86.974,86.995,86.949,86.977,4168699999.0
2005-02-01 19:45:00,86.977,86.977,86.926,86.959,2965899984.0
2005-02-01 19:50:00,86.942,86.971,86.904,86.924,2993399989.0
2005-02-01 19:55:00,86.903,86.961,86.9,86.945,2985599978.0
2005-02-01 20:00:00,86.938,86.979,86.931,86.964,2459400000.0
2005-02-01 20:05:00,86.969,87.011,86.93,86.967,2866399985.0
2005-02-01 20:10:00,86.959,86.984,86.917,86.952,5006699978.0
2005-02-01 20:15:00,86.955,86.994,86.938,86.972,4389099983.0
2005-02-01 20:20:00,86.979,87.007,86.955,86.97,4219699980.0
2005-02-01 20:25:00,86.991,87.024,86.958,86.99,6504999981.0
2005-02-01 20:30:00,87.01,87.026,86.954,86.991,5143599972.0
2005-02-01 20:35:00,86.995,87.066,86.953,87.053,4363499980.0
2005-02-01 20:40:00,87.06,87.091,86.986,87.035,5505599987.0
2005-02-01 20:45:00,87.028,87.047,86.987,87.025,4774000002.0
2005-02-01 20:50:00,87.015,87.026,86.93,86.975,4007099978.0
2005-02-01 20:55:00,86.98,87.07,86.911,86.928,7824699965.0
2005-02-01 21:00:00,86.933,87.01,86.905,86.951,4509799989.0
2005-02-01 21:05:00,86.958,86.994,86.941,86.985,2592699990.0
2005-02-01 21:10:00,86.995,87.007,86.948,86.973,3558399995.0
2005-02-01 21:15:00,86.982,87.011,86.932,87.003,4704999989.0
2005-02-01 21:20:00,86.99,87.027,86.957,86.992,6174299988.0
2005-02-01 21:25:00,86.99,87.001,86.95,86.972,2860299984.0
2005-02-01 21:30:00,86.99,87.031,86.952,87.004,2686499985.0
2005-02-01 21:35:00,87.005,87.014,86.962,87.0,1379700006.0
2005-02-01 21:40:00,86.993,87.03,86.953,86.988,3705299987.0
2005-02-01 21:45:00,87.001,87.038,86.99,87.003,3315999995.0
2005-02-01 21:50:00,87.008,87.045,86.995,87.013,1645099994.0
2005-02-01 21:55:00,86.998,87.072,86.988,87.024,1938499990.0
2005-02-01 22:00:00,87.01,87.022,86.946,86.961,3746199982.0
2005-02-01 22:05:00,86.947,87.014,86.947,86.988,1281800006.0
2005-02-01 22:10:00,86.997,87.027,86.972,86.983,1738199993.0
2005-02-01 22:15:00,86.994,87.047,86.985,87.003,1496399990.0
2005-02-01 22:20:00,86.997,87.051,86.987,87.051,1072799995.0
2005-02-01 22:25:00,87.024,87.062,86.998,87.018,1873199997.0
2005-02-01 22:30:00,87.036,87.097,87.023,87.032,1832100008.0
2005-02-01 22:35:00,87.056,87.059,87.014,87.024,1445900000.0
2005-02-01 22:40:00,87.046,87.063,87.007,87.018,1936899998.0
2005-02-01 22:45:00,87.062,87.065,87.018,87.047,1971100005.0
2005-02-01 22:50:00,87.041,87.092,87.015,87.092,1843300002.0
2005-02-01 22:55:00,87.092,87.092,87.008,87.025,1230400001.0
2005-02-01 23:00:00,87.046,87.107,87.031,87.093,966099991.0
2005-02-01 23:05:00,87.088,87.099,87.041,87.052,915399996.0
2005-02-01 23:10:00,87.046,87.115,87.02,87.111,1135999996.0
2005-02-01 23:15:00,87.109,87.128,87.063,87.078,1017099996.0
2005-02-01 23:20:00,87.087,87.108,87.023,87.081,1018599995.0
2005-02-01 23:25:00,87.07,87.105,87.05,87.086,1318400007.0
2005-02-01 23:30:00,87.078,87.124,87.054,87.075,1026600001.0
2005-02-01 23:35:00,87.081,87.097,87.053,87.072,974600000.0
2005-02-01 23:40:00,87.08,87.08,87.0,87.042,1108799987.0
2005-02-01 23:45:00,87.026,87.056,86.999,87.055,1034999989.0
2005-02-01 23:50:00,87.041,87.063,87.024,87.057,1101500014.0
2005-02-01 23:55:00,87.056,87.062,87.002,87.002,1055300005.0
2005-02-02 00:00:00,87.021,87.054,86.997,87.016,1109399997.0
2005-02-02 00:05:00,86.995,87.038,86.969,86.997,1225299997.0
2005-02-02 00:10:00,86.994,87.022,86.963,86.994,932700001.0
2005-02-02 00:15:00,86.967,87.019,86.961,87.017,1162199999.0
2005-02-02 00:20:00,86.994,87.012,86.949,86.955,1160099991.0
2005-02-02 00:25:00,86.986,87.004,86.945,86.968,1475300007.0
2005-02-02 00:30:00,86.955,86.976,86.92,86.951,1036100002.0
2005-02-02 00:35:00,86.976,86.985,86.934,86.946,1226299991.0
2005-02-02 00:40:00,86.935,86.984,86.93,86.956,1018700000.0
2005-02-02 00:45:00,86.968,86.983,86.933,86.942,965399990.0
2005-02-02 00:50:00,86.948,86.963,86.907,86.948,1076699992.0
2005-02-02 00:55:00,86.943,87.011,86.938,86.993,1147699999.0
2005-02-02 01:00:00,86.993,87.024,86.959,86.967,1084900002.0
2005-02-02 01:05:00,86.976,87.015,86.952,87.003,943999991.0
2005-02-02 01:10:00,86.998,87.007,86.955,86.96,1347400001.0
2005-02-02 01:15:00,86.984,87.014,86.961,86.984,1001299998.0
2005-02-02 01:20:00,86.965,87.014,86.963,86.989,1098299997.0
2005-02-02 01:25:00,86.998,87.033,86.958,86.988,1125300009.0
2005-02-02 01:30:00,87.018,87.035,86.974,87.012,1217099994.0
2005-02-02 01:35:00,86.998,87.049,86.998,87.043,1196799992.0
2005-02-02 01:40:00,87.021,87.047,86.997,87.02,1083399998.0
2005-02-02 01:45:00,87.04,87.054,87.002,87.025,1163499997.0
2005-02-02 01:50:00,87.017,87.032,86.979,87.032,1243199994.0
2005-02-02 01:55:00,87.035,87.04,86.989,87.01,1439199996.0
2005-02-02 02:00:00,87.0,87.041,86.985,87.016,1059099989.0
2005-02-02 02:05:00,87.037,87.065,87.01,87.041,1226699998.0
2005-02-02 02:10:00,87.043,87.059,87.005,87.019,1002400005.0
2005-02-02 02:15:00,87.005,87.04,86.992,87.028,966200005.0
2005-02-02 02:20:00,87.026,87.031,86.977,86.992,1077399996.0
2005-02-02 02:25:00,87.005,87.02,86.972,86.994,1083599993.0
2005-02-02 02:30:00,86.978,87.014,86.963,86.99,1387300003.0
2005-02-02 02:35:00,86.995,87.044,86.995,87.025,1158799997.0
2005-02-02 02:40:00,87.023,87.045,86.975,87.016,1044999994.0
2005-02-02 02:45:00,86.989,87.059,86.986,87.058,1136000006.0
2005-02-02 02:50:00,87.067,87.092,87.038,87.076,1172699997.0
2005-02-02 02:55:00,87.073,87.102,87.052,87.091,1300699989.0
2005-02-02 03:00:00,87.077,87.11,87.055,87.093,1175999996.0
2005-02-02 03:05:00,87.092,87.106,87.058,87.095,1134700004.0
2005-02-02 03:10:00,87.085,87.124,87.062,87.111,876899992.0
2005-02-02 03:15:00,87.104,87.108,87.055,87.088,844899994.0
2005-02-02 03:20:00,87.074,87.105,87.065,87.101,1305099993.0
2005-02-02 03:25:00,87.103,87.117,87.074,87.087,883000005.0
2005-02-02 03:30:00,87.081,87.103,87.064,87.095,1325099999.0
2005-02-02 03:35:00,87.093,87.129,87.07,87.102,1019599997.0
2005-02-02 03:40:00,87.104,87.124,87.057,87.102,1164699994.0
2005-02-02 03:45:00,87.086,87.127,87.074,87.127,1062399998.0
2005-02-02 03:50:00,87.106,87.13,87.086,87.12,1149999998.0
2005-02-02 03:55:00,87.103,87.148,87.102,87.115,1026600001.0
2005-02-02 04:00:00,87.094,87.137,87.085,87.102,1279199991.0
2005-02-02 04:05:00,87.104,87.128,87.061,87.105,1364999994.0
2005-02-02 04:10:00,87.113,87.154,87.11,87.152,1220400005.0
2005-02-02 04:15:00,87.143,87.159,87.119,87.121,1034399994.0
2005-02-02 04:20:00,87.117,87.183,87.117,87.147,1009399996.0
2005-02-02 04:25:00,87.152,87.152,87.106,87.129,1062699999.0
2005-02-02 04:30:00,87.114,87.135,87.087,87.101,1017499996.0
2005-02-02 04:35:00,87.128,87.151,87.099,87.118,890900003.0
2005-02-02 04:40:00,87.104,87.192,87.104,87.191,869199994.0
2005-02-02 04:45:00,87.196,87.225,87.176,87.181,1090900006.0
2005-02-02 04:50:00,87.2,87.233,87.164,87.198,1172099997.0
2005-02-02 04:55:00,87.184,87.213,87.162,87.177,863299995.0
2005-02-02 05:00:00,87.194,87.212,87.148,87.189,1111299999.0
2005-02-02 05:05:00,87.19,87.228,87.149,87.217,981699999.0
2005-02-02 05:10:00,87.217,87.275,87.216,87.275,991100004.0
2005-02-02 05:15:00,87.267,87.273,87.227,87.256,1128199995.0
2005-02-02 05:20:00,87.239,87.261,87.216,87.246,662000002.0
2005-02-02 05:25:00,87.246,87.263,87.215,87.236,843499995.0
2005-02-02 05:30:00,87.215,87.241,87.181,87.212,1037300003.0
2005-02-02 05:35:00,87.242,87.242,87.168,87.232,834800005.0
2005-02-02 05:40:00,87.216,87.255,87.197,87.236,925899996.0
2005-02-02 05:45:00,87.236,87.263,87.201,87.227,984899991.0
2005-02-02 05:50:00,87.216,87.247,87.193,87.218,1110799996.0
2005-02-02 05:55:00,87.186,87.257,87.186,87.252,1048399994.0
2005-02-02 06:00:00,87.226,87.272,87.223,87.248,1142099992.0
2005-02-02 06:05:00,87.234,87.266,87.217,87.266,1175999999.0
2005-02-02 06:10:00,87.255,87.267,87.208,87.235,877300008.0
2005-02-02 06:15:00,87.254,87.285,87.227,87.26,967299992.0
2005-02-02 06:20:00,87.263,87.263,87.207,87.238,989699993.0
2005-02-02 06:25:00,87.221,87.263,87.212,87.247,1092500000.0
2005-02-02 06:30:00,87.254,87.257,87.2,87.21,1367599990.0
2005-02-02 06:35:00,87.244,87.244,87.196,87.203,936599997.0
2005-02-02 06:40:00,87.219,87.252,87.199,87.225,1022399997.0
2005-02-02 06:45:00,87.223,87.259,87.202,87.24,1165799996.0
2005-02-02 06:50:00,87.23,87.26,87.2,87.248,1117999993.0
2005-02-02 06:55:00,87.218,87.263,87.216,87.229,1093199995.0
2005-02-02 07:00:00,87.229,87.249,87.21,87.224,974299996.0
2005-02-02 07:05:00,87.238,87.266,87.213,87.261,1022899996.0
2005-02-02 07:10:00,87.231,87.283,87.204,87.259,975899989.0
2005-02-02 07:15:00,87.283,87.3,87.236,87.289,1192399999.0
2005-02-02 07:20:00,87.29,87.304,87.251,87.29,1184799994.0
2005-02-02 07:25:00,87.297,87.315,87.238,87.3,1188999989.0
2005-02-02 07:30:00,87.298,87.304,87.247,87.282,1003399998.0
2005-02-02 07:35:00,87.265,87.307,87.262,87.287,1313099996.0
2005-02-02 07:40:00,87.284,87.298,87.239,87.261,1113300002.0
2005-02-02 07:45:00,87.276,87.302,87.242,87.255,906799999.0
2005-02-02 07:50:00,87.271,87.288,87.248,87.269,860099994.0
2005-02-02 07:55:00,87.273,87.331,87.257,87.328,1178800000.0
2005-02-02 08:00:00,87.312,87.335,87.29,87.314,1174599989.0
2005-02-02 08:05:00,87.321,87.324,87.266,87.292,1248599993.0
2005-02-02 08:10:00,87.28,87.294,87.228,87.281,1446799998.0
2005-02-02 08:15:00,87.265,87.28,87.207,87.238,1098399999.0
2005-02-02 08:20:00,87.256,87.282,87.231,87.236,943300001.0
2005-02-02 08:25:00,87.247,87.291,87.236,87.257,1208600000.0
2005-02-02 08:30:00,87.285,87.29,87.228,87.264,975799993.0
2005-02-02 08:35:00,87.25,87.277,87.217,87.237,1292299997.0
2005-02-02 08:40:00,87.235,87.245,87.203,87.207,1250099994.0
2005-02-02 08:45:00,87.239,87.239,87.188,87.213,979299992.0
2005-02-02 08:50:00,87.21,87.243,87.169,87.215,1019800000.0
2005-02-02 08:55:00,87.224,87.258,87.199,87.24,1108299998.0
2005-02-02 09:00:00,87.242,87.256,87.186,87.225,1313299988.0
2005-02-02 09:05:00,87.211,87.24,87.162,87.237,1113599992.0
2005-02-02 09:10:00,87.212,87.227,87.159,87.163,1109800003.0
2005-02-02 09:15:00,87.192,87.255,87.167,87.237,1151699992.0
2005-02-02 09:20:00,87.245,87.245,87.183,87.22,1238200005.0
2005-02-02 09:25:00,87.209,87.258,87.193,87.251,1302400008.0
2005-02-02 09:30:00,87.246,87.308,87.227,87.297,1328900001.0
2005-02-02 09:35:00,87.267,87.299,87.222,87.264,1335499996.0
2005-02-02 09:40:00,87.267,87.292,87.228,87.269,810599995.0
2005-02-02 09:45:00,87.269,87.322,87.263,87.301,1119799995.0
2005-02-02 09:50:00,87.297,87.321,87.275,87.311,1230899991.0
2005-02-02 09:55:00,87.293,87.312,87.227,87.25,1381500005.0
2005-02-02 10:00:00,87.245,87.258,87.184,87.237,1039699997.0
2005-02-02 10:05:00,87.239,87.27,87.216,87.25,1273800000.0
2005-02-02 10:10:00,87.237,87.296,87.23,87.252,1127399998.0
2005-02-02 10:15:00,87.277,87.294,87.25,87.283,1099000002.0
2005-02-02 10:20:00,87.276,87.292,87.239,87.28,1245099990.0
2005-02-02 10:25:00,87.273,87.291,87.181,87.196,1025599992.0
2005-02-02 10:30:00,87.176,87.245,87.152,87.224,1073499991.0
2005-02-02 10:35:00,87.224,87.252,87.19,87.207,961799999.0
2005-02-02 10:40:00,87.19,87.233,87.153,87.216,1640699990.0
2005-02-02 10:45:00,87.224,87.263,87.204,87.252,1097599995.0
2005-02-02 10:50:00,87.248,87.248,87.158,87.201,1467999994.0
2005-02-02 10:55:00,87.205,87.239,87.177,87.197,1194600000.0
2005-02-02 11:00:00,87.185,87.236,87.173,87.203,1067700001.0
2005-02-02 11:05:00,87.193,87.235,87.186,87.215,1496300007.0
2005-02-02 11:10:00,87.182,87.229,87.178,87.196,1459099996.0
2005-02-02 11:15:00,87.206,87.247,87.168,87.177,1512400002.0
2005-02-02 11:20:00,87.208,87.22,87.128,87.148,1477300009.0
2005-02-02 11:25:00,87.168,87.212,87.103,87.157,1328400002.0
2005-02-02 11:30:00,87.175,87.198,87.133,87.158,1473699986.0
2005-02-02 11:35:00,87.151,87.193,87.136,87.17,1184899999.0
2005-02-02 11:40:00,87.165,87.201,87.131,87.159,1489700006.0
2005-02-02 11:45:00,87.158,87.173,87.118,87.155,1365399999.0
2005-02-02 11:50:00,87.168,87.188,87.142,87.148,1199399987.0
2005-02-02 11:55:00,87.171,87.214,87.157,87.205,1258900000.0
2005-02-02 12:00:00,87.183,87.208,87.135,87.174,926399994.0
2005-02-02 12:05:00,87.171,87.211,87.123,87.144,1301099993.0
2005-02-02 12:10:00,87.139,87.191,87.12,87.155,1441199999.0
2005-02-02 12:15:00,87.158,87.194,87.129,87.16,1220300002.0
2005-02-02 12:20:00,87.155,87.19,87.138,87.169,1032599998.0
2005-02-02 12:25:00,87.153,87.205,87.148,87.205,1040199991.0
2005-02-02 12:30:00,87.194,87.218,87.158,87.21,902100005.0
2005-02-02 12:35:00,87.173,87.202,87.153,87.192,1227100000.0
2005-02-02 12:40:00,87.197,87.207,87.165,87.165,955399991.0
2005-02-02 12:45:00,87.171,87.22,87.131,87.14,1402500001.0
2005-02-02 12:50:00,87.134,87.18,87.121,87.14,1142900003.0
2005-02-02 12:55:00,87.118,87.165,87.081,87.081,1059199993.0
2005-02-02 13:00:00,87.11,87.12,87.037,87.102,1481899990.0
2005-02-02 13:05:00,87.109,87.152,87.097,87.143,1405999991.0
2005-02-02 13:10:00,87.125,87.156,87.089,87.102,1256299995.0
2005-02-02 13:15:00,87.098,87.135,87.067,87.115,897599999.0
2005-02-02 13:20:00,87.107,87.122,87.078,87.092,886599991.0
2005-02-02 13:25:00,87.082,87.092,87.046,87.072,1079799996.0
2005-02-02 13:30:00,87.085,87.105,87.05,87.065,1242199992.0
2005-02-02 13:35:00,87.068,87.113,87.028,87.066,1074799995.0
2005-02-02 13:40:00,87.058,87.092,87.031,87.052,1092599998.0
2005-02-02 13:45:00,87.038,87.071,87.02,87.036,1265200004.0
2005-02-02 13:50:00,87.059,87.076,87.027,87.048,1525500012.0
2005-02-02 13:55:00,87.04,87.065,87.009,87.034,982700000.0
2005-02-02 14:00:00,87.05,87.071,87.009,87.035,1212799997.0
2005-02-02 14:05:00,87.042,87.063,87.017,87.051,889599999.0
2005-02-02 14:10:00,87.043,87.065,87.012,87.035,1084100007.0
2005-02-02 14:15:00,87.037,87.08,87.003,87.059,1199499998.0
2005-02-02 14:20:00,87.055,87.076,87.01,87.032,1270600004.0
2005-02-02 14:25:00,87.016,87.076,87.007,87.042,1177199986.0
2005-02-02 14:30:00,87.056,87.075,86.974,87.053,1030299999.0
2005-02-02 14:35:00,87.056,87.07,87.01,87.015,1131599993.0
2005-02-02 14:40:00,87.033,87.079,87.016,87.044,1318099993.0
2005-02-02 14:45:00,87.029,87.06,86.98,87.011,1253000002.0
2005-02-02 14:50:00,87.004,87.034,86.985,87.015,1146399984.0
2005-02-02 14:55:00,87.034,87.062,86.998,87.039,1062800001.0
2005-02-02 15:00:00,87.059,87.082,87.015,87.059,1102699999.0
2005-02-02 15:05:00,87.045,87.113,87.021,87.09,1234699986.0
2005-02-02 15:10:00,87.061,87.141,87.053,87.096,1093800003.0
2005-02-02 15:15:00,87.072,87.11,87.052,87.057,1347899996.0
2005-02-02 15:20:00,87.077,87.117,87.056,87.098,1294999996.0
2005-02-02 15:25:00,87.109,87.137,87.048,87.059,1335299998.0
2005-02-02 15:30:00,87.086,87.12,87.062,87.106,1518899997.0
2005-02-02 15:35:00,87.087,87.105,87.036,87.042,1222600003.0
2005-02-02 15:40:00,87.036,87.085,87.006,87.045,951399994.0
2005-02-02 15:45:00,87.022,87.069,87.01,87.061,1213400005.0
2005-02-02 15:50:00,87.048,87.073,87.026,87.057,1263899995.0
2005-02-02 15:55:00,87.064,87.114,87.063,87.09,1384700000.0
2005-02-02 16:00:00,87.063,87.161,87.063,87.131,1072099990.0
2005-02-02 16:05:00,87.149,87.192,87.145,87.175,989600000.0
2005-02-02 16:10:00,87.178,87.203,87.129,87.187,1325000002.0
2005-02-02 16:15:00,87.202,87.214,87.152,87.214,1356199981.0
2005-02-02 16:20:00,87.204,87.233,87.174,87.19,1243700002.0
2005-02-02 16:25:00,87.186,87.23,87.171,87.228,1219399999.0
2005-02-02 16:30:00,87.19,87.224,87.17,87.189,1042400008.0
2005-02-02 16:35:00,87.201,87.217,87.174,87.196,1503000014.0
2005-02-02 16:40:00,87.183,87.198,87.125,87.143,924500000.0
2005-02-02 16:45:00,87.154,87.161,87.109,87.141,1005099991.0
2005-02-02 16:50:00,87.123,87.135,87.081,87.114,1424299984.0
2005-02-02 16:55:00,87.1,87.125,87.086,87.095,883400004.0
2005-02-02 17:00:00,87.102,87.14,87.071,87.105,1112799999.0
2005-02-02 17:05:00,87.121,87.132,87.06,87.095,1059799997.0
2005-02-02 17:10:00,87.086,87.131,87.071,87.121,1481199997.0
2005-02-02 17:15:00,87.084,87.103,87.027,87.068,1286999991.0
2005-02-02 17:20:00,87.046,87.076,87.024,87.052,809099999.0
2005-02-02 17:25:00,87.031,87.07,87.01,87.056,1034699999.0
2005-02-02 17:30:00,87.054,87.072,87.012,87.054,1241699991.0
2005-02-02 17:35:00,87.048,87.063,87.021,87.037,1315899994.0
2005-02-02 17:40:00,87.01,87.063,87.01,87.057,1245000012.0
2005-02-02 17:45:00,87.055,87.055,87.012,87.027,1163700001.0
2005-02-02 17:50:00,87.027,87.053,87.003,87.015,1380800010.0
2005-02-02 17:55:00,87.028,87.102,87.004,87.082,1127299996.0
2005-02-02 18:00:00,87.119,87.128,87.0,87.0,8758899944.0
2005-02-02 18:05:00,87.0,87.107,86.99,87.0,10168099987.0
2005-02-02 18:10:00,87.033,87.044,86.954,87.02,7481799986.0
2005-02-02 18:15:00,87.02,87.071,86.995,87.041,6869199940.0
2005-02-02 18:20:00,87.018,87.05,86.998,87.038,9287599966.0
2005-02-02 18:25:00,86.995,87.046,86.986,87.01,6928199941.0
2005-02-02 18:30:00,87.031,87.08,86.993,87.02,8387499973.0
2005-02-02 18:35:00,87.02,87.041,86.973,87.011,5490499985.0
2005-02-02 18:40:00,87.004,87.025,86.922,86.922,5115299988.0
2005-02-02 18:45:00,86.939,87.002,86.922,86.957,3025200002.0
2005-02-02 18:50:00,86.971,87.074,86.954,87.032,6353599969.0
2005-02-02 18:55:00,87.052,87.06,86.959,86.985,4718699991.0
2005-02-02 19:00:00,87.001,87.039,86.967,86.976,2208399992.0
2005-02-02 19:05:00,86.977,87.034,86.948,87.006,5649699963.0
2005-02-02 19:10:00,87.013,87.014,86.962,87.014,1847800003.0
2005-02-02 19:15:00,87.012,87.053,86.992,87.025,3892899982.0
2005-02-02 19:20:00,87.045,87.045,86.992,87.025,4038599986.0
2005-02-02 19:25:00,87.013,87.056,86.989,87.027,5635699982.0
2005-02-02 19:30:00,87.032,87.107,87.032,87.077,4684499998.0
2005-02-02 19:35:00,87.097,87.103,87.015,87.026,3137299987.0
2005-02-02 19:40:00,87.021,87.085,86.997,87.035,3911699986.0
2005-02-02 19:45:00,87.034,87.072,87.015,87.028,3051499988.0
2005-02-02 19:50:00,87.029,87.063,86.991,87.049,3063099989.0
2005-02-02 19:55:00,87.047,87.047,86.981,86.993,3243100006.0
2005-02-02 20:00:00,87.011,87.054,86.996,87.023,2398500001.0
2005-02-02 20:05:00,87.023,87.07,86.999,87.039,2775599986.0
2005-02-02 20:10:00,87.051,87.086,86.998,87.075,4840599989.0
2005-02-02 20:15:00,87.09,87.093,87.039,87.08,4446600000.0
2005-02-02 20:20:00,87.077,87.085,87.024,87.076,4155799992.0
2005-02-02 20:25:00,87.069,87.087,87.02,87.07,6550199980.0
2005-02-02 20:30:00,87.02,87.085,87.02,87.058,6193800002.0
2005-02-02 20:35:00,87.036,87.061,87.009,87.044,4595699991.0
2005-02-02 20:40:00,87.053,87.081,87.02,87.041,5645600013.0
2005-02-02 20:45:00,87.05,87.063,86.998,87.037,4824900002.0
2005-02-02 20:50:00,87.058,87.077,87.01,87.038,3877499990.0
2005-02-02 20:55:00,87.055,87.066,87.023,87.05,8226899977.0
2005-02-02 21:00:00,87.081,87.085,87.023,87.057,6022499980.0
2005-02-02 21:05:00,87.011,87.085,87.007,87.066,2415499992.0
2005-02-02 21:10:00,87.064,87.09,87.036,87.065,3421300000.0
2005-02-02 21:15:00,87.034,87.087,87.015,87.066,4898100003.0
2005-02-02 21:20:00,87.06,87.08,86.933,87.028,6860600001.0
2005-02-02 21:25:00,87.027,87.05,86.964,86.986,3132199982.0
2005-02-02 21:30:00,87.009,87.087,86.997,87.051,2646300005.0
2005-02-02 21:35:00,87.073,87.108,87.042,87.097,2066900000.0
2005-02-02 21:40:00,87.085,87.104,87.009,87.039,3519099981.0
2005-02-02 21:45:00,87.044,87.059,87.003,87.016,3209199997.0
2005-02-02 21:50:00,87.027,87.064,87.01,87.027,1675099986.0
2005-02-02 21:55:00,87.033,87.057,87.019,87.041,1769199996.0
2005-02-02 22:00:00,87.04,87.07,87.011,87.053,3655999996.0
2005-02-02 22:05:00,87.04,87.063,87.017,87.05,1510499992.0
2005-02-02 22:10:00,87.024,87.042,86.994,87.014,1601599998.0
2005-02-02 22:15:00,87.024,87.051,87.006,87.033,1826999990.0
2005-02-02 22:20:00,87.018,87.044,87.005,87.035,1181799995.0
2005-02-02 22:25:00,87.027,87.048,86.983,86.983,1894000005.0
2005-02-02 22:30:00,87.007,87.04,86.966,86.998,1644399992.0
2005-02-02 22:35:00,87.029,87.037,86.972,87.004,1264300001.0
2005-02-02 22:40:00,87.024,87.029,86.944,86.967,2037399998.0
2005-02-02 22:45:00,86.952,86.993,86.919,86.93,2149800010.0
2005-02-02 22:50:00,86.947,86.966,86.88,86.932,1698800001.0
2005-02-02 22:55:00,86.953,86.991,86.907,86.956,1510300001.0
2005-02-02 23:00:00,86.978,86.978,86.889,86.945,970599993.0
2005-02-02 23:05:00,86.917,86.943,86.898,86.941,1131000003.0
2005-02-02 23:10:00,86.944,86.948,86.908,86.928,1319500003.0
2005-02-02 23:15:00,86.91,86.943,86.91,86.915,976099996.0
2005-02-02 23:20:00,86.93,86.948,86.893,86.925,1344599989.0
2005-02-02 23:25:00,86.919,86.932,86.86,86.878,976799998.0
2005-02-02 23:30:00,86.865,86.911,86.853,86.886,882399999.0
2005-02-02 23:35:00,86.886,86.912,86.848,86.88,923199987.0
2005-02-02 23:40:00,86.883,86.917,86.863,86.874,1177299996.0
2005-02-02 23:45:00,86.867,86.889,86.802,86.813,845999999.0
2005-02-02 23:50:00,86.843,86.855,86.787,86.81,1421000001.0
2005-02-02 23:55:00,86.815,86.821,86.773,86.793,962899994.0
2005-02-03 00:00:00,86.785,86.835,86.76,86.825,1106199996.0
2005-02-03 00:05:00,86.825,86.84,86.769,86.769,1235899992.0
2005-02-03 00:10:00,86.8,86.861,86.782,86.824,877599997.0
2005-02-03 00:15:00,86.835,86.872,86.827,86.872,1180800004.0
2005-02-03 00:20:00,86.861,86.893,86.837,86.839,1175999997.0
2005-02-03 00:25:00,86.873,86.919,86.844,86.919,1121500001.0
2005-02-03 00:30:00,86.907,86.91,86.842,86.87,881400003.0
2005-02-03 00:35:00,86.889,86.928,86.866,86.902,1203000003.0
2005-02-03 00:40:00,86.912,86.926,86.862,86.874,800100002.0
2005-02-03 00:45:00,86.881,86.926,86.866,86.919,1289699994.0
2005-02-03 00:50:00,86.891,86.961,86.885,86.952,1304600000.0
2005-02-03 00:55:00,86.939,86.982,86.917,86.963,1209699997.0
2005-02-03 01:00:00,86.948,86.995,86.928,86.976,1028299993.0
2005-02-03 01:05:00,86.984,86.996,86.95,86.964,896200000.0
2005-02-03 01:10:00,86.954,86.985,86.927,86.957,1116099999.0
2005-02-03 01:15:00,86.97,86.978,86.932,86.971,1237999997.0
2005-02-03 01:20:00,86.915,86.975,86.915,86.93,773599996.0
2005-02-03 01:25:00,86.939,86.953,86.877,86.908,1283899990.0
2005-02-03 01:30:00,86.92,86.938,86.878,86.909,1275999997.0
2005-02-03 01:35:00,86.896,86.912,86.838,86.866,1027299992.0
2005-02-03 01:40:00,86.848,86.871,86.822,86.841,1474900007.0
2005-02-03 01:45:00,86.828,86.867,86.799,86.805,1572900006.0
2005-02-03 01:50:00,86.814,86.857,86.791,86.82,1060500002.0
2005-02-03 01:55:00,86.848,86.865,86.818,86.85,1401799988.0
2005-02-03 02:00:00,86.843,86.884,86.828,86.874,901999998.0
2005-02-03 02:05:00,86.845,86.924,86.845,86.879,1226000001.0
2005-02-03 02:10:00,86.903,86.916,86.87,86.896,669499995.0
2005-02-03 02:15:00,86.879,86.943,86.879,86.929,1022999994.0
2005-02-03 02:20:00,86.929,86.944,86.887,86.915,1154199996.0
2005-02-03 02:25:00,86.935,86.974,86.894,86.96,1127799999.0
2005-02-03 02:30:00,86.943,86.974,86.905,86.943,1398899989.0
2005-02-03 02:35:00,86.948,87.003,86.93,86.985,1119299998.0
2005-02-03 02:40:00,86.973,86.996,86.954,86.979,1378799995.0
2005-02-03 02:45:00,86.976,86.995,86.956,86.968,810399993.0
2005-02-03 02:50:00,86.984,87.026,86.953,87.026,1012699991.0
2005-02-03 02:55:00,87.027,87.11,87.002,87.087,1068500007.0
2005-02-03 03:00:00,87.091,87.155,87.07,87.077,1468400003.0
2005-02-03 03:05:00,87.064,87.08,86.966,86.989,1046899991.0
2005-02-03 03:10:00,87.003,87.036,86.951,86.996,1043499995.0
2005-02-03 03:15:00,86.992,87.022,86.951,86.986,1027499996.0
2005-02-03 03:20:00,86.995,87.039,86.974,86.988,1037399990.0
2005-02-03 03:25:00,87.002,87.066,86.989,87.056,1408699992.0
2005-02-03 03:30:00,87.064,87.064,86.979,87.003,1254699997.0
2005-02-03 03:35:00,86.991,87.03,86.972,86.984,916199995.0
2005-02-03 03:40:00,87.013,87.031,86.96,87.014,1138499999.0
2005-02-03 03:45:00,86.992,87.027,86.984,87.0,1092899989.0
2005-02-03 03:50:00,87.004,87.017,86.971,87.001,1140799994.0
2005-02-03 03:55:00,87.004,87.038,86.969,87.012,980800000.0
2005-02-03 04:00:00,86.99,87.013,86.896,86.926,1165900010.0
2005-02-03 04:05:00,86.924,87.04,86.924,86.98,1122499991.0
2005-02-03 04:10:00,86.972,86.995,86.934,86.948,999099994.0
2005-02-03 04:15:00,86.924,86.97,86.886,86.947,1155899999.0
2005-02-03 04:20:00,86.965,86.995,86.941,86.982,1505000004.0
2005-02-03 04:25:00,86.97,86.989,86.933,86.95,1167600001.0
2005-02-03 04:30:00,86.959,87.007,86.948,86.976,1037899996.0
2005-02-03 04:35:00,87.005,87.068,87.005,87.027,1141099987.0
2005-02-03 04:40:00,87.043,87.07,87.009,87.02,1061299988.0
2005-02-03 04:45:00,87.037,87.052,87.006,87.03,897200000.0
2005-02-03 04:50:00,87.022,87.044,86.981,87.029,1070599998.0
2005-02-03 04:55:00,87.018,87.065,87.006,87.061,864600007.0
2005-02-03 05:00:00,87.058,87.145,87.058,87.102,1112799993.0
2005-02-03 05:05:00,87.085,87.111,87.051,87.081,1007199995.0
2005-02-03 05:10:00,87.08,87.124,87.06,87.09,830799994.0
2005-02-03 05:15:00,87.079,87.11,87.01,87.03,1138999993.0
2005-02-03 05:20:00,87.017,87.063,87.017,87.047,928799996.0
2005-02-03 05:25:00,87.055,87.056,87.017,87.051,739999997.0
2005-02-03 05:30:00,87.061,87.064,87.027,87.048,955199999.0
2005-02-03 05:35:00,87.041,87.062,87.018,87.039,1135299997.0
2005-02-03 05:40:00,87.044,87.053,87.002,87.049,1165199992.0
2005-02-03 05:45:00,87.026,87.076,86.988,87.065,1337100001.0
2005-02-03 05:50:00,87.04,87.1,87.04,87.071,894100002.0
2005-02-03 05:55:00,87.085,87.102,87.06,87.082,735299990.0
2005-02-03 06:00:00,87.097,87.097,87.057,87.082,813799996.0
2005-02-03 06:05:00,87.096,87.123,87.076,87.112,1190100003.0
2005-02-03 06:10:00,87.098,87.125,87.073,87.115,964200002.0
2005-02-03 06:15:00,87.111,87.15,87.092,87.108,901999995.0
2005-02-03 06:20:00,87.136,87.139,87.09,87.13,1059600004.0
2005-02-03 06:25:00,87.119,87.153,87.084,87.126,1242199991.0
2005-02-03 06:30:00,87.099,87.145,87.091,87.124,803599988.0
2005-02-03 06:35:00,87.104,87.155,87.103,87.146,1001300006.0
2005-02-03 06:40:00,87.131,87.166,87.112,87.148,884299995.0
2005-02-03 06:45:00,87.129,87.182,87.116,87.163,1242899996.0
2005-02-03 06:50:00,87.167,87.196,87.133,87.139,1082799995.0
2005-02-03 06:55:00,87.157,87.18,87.13,87.154,1245599992.0
2005-02-03 07:00:00,87.131,87.149,87.099,87.126,1146400005.0
2005-02-03 07:05:00,87.122,87.142,87.067,87.095,1195099995.0
2005-02-03 07:10:00,87.088,87.116,87.061,87.064,1324599997.0
2005-02-03 07:15:00,87.065,87.116,87.048,87.103,1070299988.0
2005-02-03 07:20:00,87.087,87.123,87.066,87.08,1027699990.0
2005-02-03 07:25:00,87.075,87.112,87.043,87.092,1125500003.0
2005-02-03 07:30:00,87.1,87.121,87.05,87.088,1034199992.0
2005-02-03 07:35:00,87.073,87.101,87.052,87.073,1254799990.0
2005-02-03 07:40:00,87.076,87.099,87.056,87.073,981399997.0
2005-02-03 07:45:00,87.053,87.108,87.053,87.099,1121499999.0
2005-02-03 07:50:00,87.098,87.103,87.051,87.094,1285899989.0
2005-02-03 07:55:00,87.091,87.152,87.068,87.124,833999999.0
2005-02-03 08:00:00,87.12,87.165,87.097,87.152,1334699999.0
2005-02-03 08:05:00,87.17,87.189,87.124,87.167,1331899999.0
2005-02-03 08:10:00,87.168,87.182,87.142,87.153,1047800002.0
2005-02-03 08:15:00,87.168,87.195,87.14,87.162,1185300001.0
2005-02-03 08:20:00,87.141,87.173,87.085,87.092,1363499998.0
2005-02-03 08:25:00,87.12,87.134,87.049,87.072,1119199989.0
2005-02-03 08:30:00,87.086,87.101,87.047,87.085,1167899988.0
2005-02-03 08:35:00,87.081,87.13,87.073,87.12,1059699995.0
2005-02-03 08:40:00,87.103,87.128,87.085,87.103,1090000002.0
2005-02-03 08:45:00,87.113,87.141,87.083,87.114,947199994.0
2005-02-03 08:50:00,87.097,87.112,87.056,87.072,961699997.0
2005-02-03 08:55:00,87.066,87.111,87.04,87.1,1360800000.0
2005-02-03 09:00:00,87.091,87.165,87.071,87.141,1377299999.0
2005-02-03 09:05:00,87.127,87.152,87.101,87.143,1174899992.0
2005-02-03 09:10:00,87.135,87.192,87.11,87.144,1069699995.0
2005-02-03 09:15:00,87.174,87.186,87.1,87.104,1268399997.0
2005-02-03 09:20:00,87.109,87.131,87.07,87.1,1270200002.0
2005-02-03 09:25:00,87.091,87.139,87.033,87.041,1407999990.0
2005-02-03 09:30:00,87.034,87.108,87.013,87.03,1184999996.0
2005-02-03 09:35:00,87.02,87.082,87.02,87.065,1215599997.0
2005-02-03 09:40:00,87.068,87.121,87.049,87.077,1267800003.0
2005-02-03 09:45:00,87.07,87.108,87.054,87.082,1165899999.0
2005-02-03 09:50:00,87.089,87.11,87.055,87.085,1383000001.0
2005-02-03 09:55:00,87.065,87.104,87.046,87.062,1258799996.0
2005-02-03 10:00:00,87.089,87.158,87.069,87.122,1118400005.0
2005-02-03 10:05:00,87.096,87.128,87.075,87.112,1056499998.0
2005-02-03 10:10:00,87.137,87.146,87.085,87.087,977999996.0
2005-02-03 10:15:00,87.108,87.11,87.054,87.073,1282500006.0
2005-02-03 10:20:00,87.078,87.106,87.051,87.068,1251500004.0
2005-02-03 10:25:00,87.081,87.105,87.048,87.048,1086599999.0
2005-02-03 10:30:00,87.051,87.109,87.02,87.08,1013799996.0
2005-02-03 10:35:00,87.086,87.11,87.06,87.082,1353299995.0
2005-02-03 10:40:00,87.088,87.089,87.038,87.038,1357099999.0
2005-02-03 10:45:00,87.092,87.092,87.039,87.081,1061699994.0
2005-02-03 10:50:00,87.061,87.071,86.976,87.003,1132099995.0
2005-02-03 10:55:00,87.009,87.045,86.978,87.045,1459799988.0
2005-02-03 11:00:00,87.045,87.07,87.01,87.043,1053200011.0
2005-02-03 11:05:00,87.006,87.044,86.981,87.008,1267799999.0
2005-02-03 11:10:00,86.987,87.019,86.962,86.996,1290799999.0
2005-02-03 11:15:00,86.987,87.045,86.978,86.987,1298600004.0
2005-02-03 11:20:00,86.99,87.033,86.977,86.998,1060499995.0
2005-02-03 11:25:00,87.027,87.035,86.986,87.017,1264099992.0
2005-02-03 11:30:00,87.012,87.047,86.985,87.017,1434100006.0
2005-02-03 11:35:00,87.015,87.046,86.998,87.023,903599996.0
2005-02-03 11:40:00,87.018,87.06,86.999,87.029,1242199996.0
2005-02-03 11:45:00,87.047,87.054,87.005,87.007,1235500002.0
2005-02-03 11:50:00,87.032,87.053,87.004,87.021,1381199988.0
2005-02-03 11:55:00,87.029,87.053,86.993,87.029,1165199993.0
2005-02-03 12:00:00,87.026,87.07,87.018,87.067,1222900006.0
2005-02-03 12:05:00,87.026,87.064,87.012,87.043,1297099997.0
2005-02-03 12:10:00,87.026,87.066,86.993,87.032,1143999998.0
2005-02-03 12:15:00,87.006,87.024,86.942,86.983,1125399997.0
2005-02-03 12:20:00,87.002,87.043,86.975,87.022,1098499999.0
2005-02-03 12:25:00,87.007,87.041,86.996,87.03,1162800004.0
2005-02-03 12:30:00,86.978,87.042,86.978,87.017,1159299991.0
2005-02-03 12:35:00,87.038,87.072,86.996,87.047,972699999.0
2005-02-03 12:40:00,87.042,87.058,87.009,87.042,1282699993.0
2005-02-03 12:45:00,87.019,87.057,87.014,87.043,1259400001.0
2005-02-03 12:50:00,87.038,87.055,86.977,87.001,1057200003.0
2005-02-03 12:55:00,87.017,87.031,86.913,86.913,1140099992.0
2005-02-03 13:00:00,86.938,86.961,86.894,86.909,1259799990.0
2005-02-03 13:05:00,86.906,86.965,86.906,86.944,1262999992.0
2005-02-03 13:10:00,86.924,86.972,86.893,86.907,1332999999.0
2005-02-03 13:15:00,86.922,86.949,86.875,86.915,1100399995.0
2005-02-03 13:20:00,86.922,86.973,86.911,86.932,1186499990.0
2005-02-03 13:25:00,86.934,86.966,86.912,86.943,1221799998.0
2005-02-03 13:30:00,86.948,86.984,86.916,86.95,1349400002.0
2005-02-03 13:35:00,86.968,87.002,86.945,86.973,1530099998.0
2005-02-03 13:40:00,86.976,87.026,86.935,87.018,1065699987.0
2005-02-03 13:45:00,87.02,87.083,86.983,87.05,1018699998.0
2005-02-03 13:50:00,87.027,87.051,86.955,86.988,1282499998.0
2005-02-03 13:55:00,86.982,87.004,86.944,86.947,1078200002.0
2005-02-03 14:00:00,86.961,87.002,86.937,86.957,1346200001.0
2005-02-03 14:05:00,86.934,86.968,86.915,86.941,1038999997.0
2005-02-03 14:10:00,86.948,86.996,86.924,86.956,1165799998.0
2005-02-03 14:15:00,86.944,87.031,86.944,86.988,1193499994.0
2005-02-03 14:20:00,87.028,87.047,86.979,87.02,1282499991.0
2005-02-03 14:25:00,87.027,87.054,87.005,87.028,1360000000.0
2005-02-03 14:30:00,87.011,87.066,86.973,86.997,1092000000.0
2005-02-03 14:35:00,86.995,87.044,86.969,87.006,1283299995.0
2005-02-03 14:40:00,87.008,87.079,87.0,87.046,753899995.0
2005-02-03 14:45:00,87.027,87.118,87.024,87.069,1098799994.0
2005-02-03 14:50:00,87.104,87.133,87.037,87.082,1069499992.0
2005-02-03 14:55:00,87.082,87.097,86.984,87.02,1185199992.0
2005-02-03 15:00:00,87.02,87.029,86.907,86.959,902599990.0
2005-02-03 15:05:00,86.94,86.964,86.908,86.922,1095800000.0
2005-02-03 15:10:00,86.937,86.944,86.891,86.937,1171799999.0
2005-02-03 15:15:00,86.909,86.966,86.909,86.965,1326799994.0
2005-02-03 15:20:00,86.956,87.024,86.948,86.98,1496099994.0
2005-02-03 15:25:00,86.99,86.994,86.878,86.892,1211199990.0
2005-02-03 15:30:00,86.886,86.921,86.867,86.885,1213899993.0
2005-02-03 15:35:00,86.894,86.969,86.889,86.931,1562999989.0
2005-02-03 15:40:00,86.937,87.02,86.901,86.991,895299999.0
2005-02-03 15:45:00,86.997,87.014,86.868,86.895,1008299996.0
2005-02-03 15:50:00,86.915,86.965,86.859,86.937,1619700007.0
2005-02-03 15:55:00,86.943,86.971,86.841,86.873,1180399993.0
2005-02-03 16:00:00,86.858,86.909,86.832,86.883,1370900005.0
2005-02-03 16:05:00,86.898,87.006,86.888,86.968,861799996.0
2005-02-03 16:10:00,86.954,86.996,86.894,86.949,995300005.0
2005-02-03 16:15:00,86.937,86.994,86.913,86.937,935699997.0
2005-02-03 16:20:00,86.959,86.976,86.927,86.953,1212199995.0
2005-02-03 16:25:00,86.938,86.963,86.922,86.925,1072900004.0
2005-02-03 16:30:00,86.923,86.957,86.907,86.929,1323099990.0
2005-02-03 16:35:00,86.934,86.977,86.926,86.956,1164000007.0
2005-02-03 16:40:00,86.933,86.99,86.926,86.956,972499992.0
2005-02-03 16:45:00,86.963,87.033,86.952,87.0,1098300005.0
2005-02-03 16:50:00,86.988,87.003,86.929,86.95,1298899995.0
2005-02-03 16:55:00,86.939,86.955,86.91,86.945,1313699990.0
2005-02-03 17:00:00,86.945,86.992,86.926,86.953,1111100001.0
2005-02-03 17:05:00,86.96,86.979,86.907,86.958,987699996.0
2005-02-03 17:10:00,86.933,86.992,86.931,86.983,1261200001.0
2005-02-03 17:15:00,86.976,87.013,86.945,86.945,1013499996.0
2005-02-03 17:20:00,86.958,87.012,86.955,86.97,1407299999.0
2005-02-03 17:25:00,86.961,86.995,86.94,86.978,1231799982.0
2005-02-03 17:30:00,86.962,86.985,86.913,86.945,1335300005.0
2005-02-03 17:35:00,86.922,86.977,86.915,86.945,1171099994.0
2005-02-03 17:40:00,86.941,87.003,86.918,86.975,1274800001.0
2005-02-03 17:45:00,86.996,87.012,86.943,86.96,1270899996.0
2005-02-03 17:50:00,86.941,86.96,86.885,86.922,1204099990.0
2005-02-03 17:55:00,86.936,86.952,86.907,86.92,1199699995.0
2005-02-03 18:00:00,86.937,86.971,86.91,86.91,8002599981.0
2005-02-03 18:05:00,86.91,86.931,86.885,86.907,9858000000.0
2005-02-03 18:10:00,86.926,86.96,86.873,86.96,7129299983.0
2005-02-03 18:15:00,86.98,87.0,86.883,86.935,7196699983.0
2005-02-03 18:20:00,86.924,86.97,86.881,86.89,8466599949.0
2005-02-03 18:25:00,86.96,86.96,86.878,86.92,8258100007.0
2005-02-03 18:30:00,86.939,86.98,86.912,86.943,8204099985.0
2005-02-03 18:35:00,86.941,86.96,86.882,86.914,5070999982.0
2005-02-03 18:40:00,86.891,86.926,86.857,86.873,5364799975.0
2005-02-03 18:45:00,86.908,86.917,86.861,86.896,2771100012.0
2005-02-03 18:50:00,86.89,86.908,86.843,86.844,6171699999.0
2005-02-03 18:55:00,86.871,86.901,86.834,86.866,4794499988.0
2005-02-03 19:00:00,86.862,86.92,86.86,86.881,2054899999.0
2005-02-03 19:05:00,86.878,86.927,86.868,86.915,5310799973.0
2005-02-03 19:10:00,86.931,86.962,86.883,86.944,1797500004.0
2005-02-03 19:15:00,86.959,87.011,86.943,86.984,3861099997.0
2005-02-03 19:20:00,86.987,87.001,86.93,86.955,3986999974.0
2005-02-03 19:25:00,86.936,86.952,86.908,86.928,6214799978.0
2005-02-03 19:30:00,86.934,86.986,86.921,86.961,4118099985.0
2005-02-03 19:35:00,86.942,86.97,86.913,86.92,3238699989.0
2005-02-03 19:40:00,86.914,86.962,86.899,86.962,4320699973.0
2005-02-03 19:45:00,86.93,86.962,86.894,86.934,3465799981.0
2005-02-03 19:50:00,86.914,86.954,86.908,86.952,2996400001.0
2005-02-03 19:55:00,86.926,86.949,86.899,86.918,3323499986.0
2005-02-03 20:00:00,86.911,86.96,86.889,86.944,3045600001.0
2005-02-03 20:05:00,86.934,86.965,86.899,86.943,2746399997.0
2005-02-03 20:10:00,86.941,86.952,86.882,86.921,4774699986.0
2005-02-03 20:15:00,86.905,86.961,86.905,86.939,4265599989.0
2005-02-03 20:20:00,86.928,86.972,86.902,86.929,4025899977.0
2005-02-03 20:25:00,86.935,86.977,86.92,86.928,6804299993.0
2005-02-03 20:30:00,86.91,86.962,86.91,86.918,5326699943.0
2005-02-03 20:35:00,86.912,86.955,86.893,86.922,4549099984.0
2005-02-03 20:40:00,86.932,86.944,86.856,86.923,5519399987.0
2005-02-03 20:45:00,86.886,86.916,86.835,86.878,4970600003.0
2005-02-03 20:50:00,86.872,86.911,86.844,86.881,3646999983.0
2005-02-03 20:55:00,86.86,86.96,86.842,86.899,8008899984.0
2005-02-03 21:00:00,86.911,86.911,86.846,86.854,5777099994.0
2005-02-03 21:05:00,86.868,86.905,86.847,86.847,2610699996.0
2005-02-03 21:10:00,86.849,86.909,86.836,86.9,3390799991.0
2005-02-03 21:15:00,86.902,86.936,86.862,86.896,4840999997.0
2005-02-03 21:20:00,86.935,86.957,86.896,86.936,6603499971.0
2005-02-03 21:25:00,86.894,86.936,86.869,86.891,2952999988.0
2005-02-03 21:30:00,86.877,86.925,86.87,86.885,2912299984.0
2005-02-03 21:35:00,86.926,86.926,86.839,86.909,1709500003.0
2005-02-03 21:40:00,86.914,86.922,86.861,86.91,3724999979.0
2005-02-03 21:45:00,86.867,86.977,86.867,86.959,3289799984.0
2005-02-03 21:50:00,86.967,86.973,86.914,86.923,1488999993.0
2005-02-03 21:55:00,86.937,86.965,86.915,86.915,1871599988.0
2005-02-03 22:00:00,86.93,86.948,86.812,86.901,3897599991.0
2005-02-03 22:05:00,86.899,86.908,86.844,86.87,1404400005.0
2005-02-03 22:10:00,86.859,86.9,86.842,86.868,1760599987.0
2005-02-03 22:15:00,86.873,86.913,86.863,86.898,1672400002.0
2005-02-03 22:20:00,86.9,86.922,86.861,86.89,1276599997.0
2005-02-03 22:25:00,86.875,86.896,86.852,86.875,1917200000.0
2005-02-03 22:30:00,86.876,86.901,86.837,86.838,2191700008.0
2005-02-03 22:35:00,86.861,86.88,86.816,86.83,1366699993.0
2005-02-03 22:40:00,86.83,86.871,86.803,86.81,1970299995.0
2005-02-03 22:45:00,86.84,86.869,86.795,86.835,2386700003.0
2005-02-03 22:50:00,86.842,86.875,86.804,86.85,1773899993.0
2005-02-03 22:55:00,86.844,86.868,86.777,86.831,1398200001.0
2005-02-03 23:00:00,86.871,86.872,86.828,86.856,1072499999.0
2005-02-03 23:05:00,86.826,86.872,86.826,86.849,1223399988.0
2005-02-03 23:10:00,86.844,86.883,86.821,86.862,1075399996.0
2005-02-03 23:15:00,86.868,86.885,86.834,86.88,1035099995.0
2005-02-03 23:20:00,86.847,86.894,86.823,86.892,1041699995.0
2005-02-03 23:25:00,86.879,86.895,86.849,86.877,1199899992.0
2005-02-03 23:30:00,86.886,86.917,86.853,86.877,1359699991.0
2005-02-03 23:35:00,86.875,86.904,86.855,86.9,978400000.0
2005-02-03 23:40:00,86.885,86.9,86.842,86.872,1216200002.0
2005-02-03 23:45:00,86.876,86.903,86.858,86.871,1223299993.0
2005-02-03 23:50:00,86.863,86.908,86.854,86.885,1065499987.0
2005-02-03 23:55:00,86.896,86.913,86.865,86.88,1068399994.0
2005-02-04 00:00:00,86.852,86.901,86.84,86.868,1269900001.0
2005-02-04 00:05:00,86.86,86.922,86.844,86.868,1204500003.0
2005-02-04 00:10:00,86.898,86.917,86.864,86.895,1042300000.0
2005-02-04 00:15:00,86.919,86.941,86.885,86.923,1233999990.0
2005-02-04 00:20:00,86.91,86.933,86.87,86.896,1052399991.0
2005-02-04 00:25:00,86.902,86.927,86.871,86.915,1187800000.0
2005-02-04 00:30:00,86.909,86.918,86.854,86.854,1261399991.0
2005-02-04 00:35:00,86.888,86.925,86.868,86.895,1321800000.0
2005-02-04 00:40:00,86.903,86.923,86.862,86.877,1083999996.0
2005-02-04 00:45:00,86.897,86.905,86.813,86.861,1512200002.0
2005-02-04 00:50:00,86.85,86.86,86.809,86.828,967899997.0
2005-02-04 00:55:00,86.817,86.884,86.817,86.86,1121599993.0
2005-02-04 01:00:00,86.854,86.873,86.805,86.805,1038399998.0
2005-02-04 01:05:00,86.839,86.846,86.8,86.826,1235200007.0
2005-02-04 01:10:00,86.823,86.847,86.766,86.8,1065700000.0
2005-02-04 01:15:00,86.816,86.851,86.794,86.828,785799995.0
2005-02-04 01:20:00,86.818,86.859,86.78,86.806,1088099993.0
2005-02-04 01:25:00,86.791,86.827,86.767,86.825,914999990.0
2005-02-04 01:30:00,86.837,86.838,86.774,86.774,1119300002.0
2005-02-04 01:35:00,86.797,86.861,86.797,86.814,1210099990.0
2005-02-04 01:40:00,86.83,86.864,86.808,86.825,946299997.0
2005-02-04 01:45:00,86.847,86.86,86.797,86.816,1318999990.0
2005-02-04 01:50:00,86.806,86.854,86.797,86.839,1333899993.0
2005-02-04 01:55:00,86.841,86.855,86.805,86.824,1770099995.0
2005-02-04 02:00:00,86.814,86.864,86.799,86.811,978499997.0
2005-02-04 02:05:00,86.824,86.867,86.81,86.86,1159800001.0
2005-02-04 02:10:00,86.846,86.867,86.801,86.815,1040299999.0
2005-02-04 02:15:00,86.818,86.838,86.781,86.81,1553699994.0
2005-02-04 02:20:00,86.807,86.864,86.806,86.837,1159099989.0
2005-02-04 02:25:00,86.834,86.86,86.803,86.82,1232299995.0
2005-02-04 02:30:00,86.816,86.85,86.793,86.83,1129199997.0
2005-02-04 02:35:00,86.836,86.873,86.803,86.864,833099999.0
2005-02-04 02:40:00,86.849,86.873,86.834,86.847,1453499999.0
2005-02-04 02:45:00,86.878,86.898,86.843,86.896,1220299991.0
2005-02-04 02:50:00,86.876,86.894,86.845,86.865,922199995.0
2005-02-04 02:55:00,86.848,86.884,86.838,86.853,1196000002.0
2005-02-04 03:00:00,86.87,86.887,86.82,86.878,1235999988.0
2005-02-04 03:05:00,86.876,86.898,86.839,86.881,1027000001.0
2005-02-04 03:10:00,86.877,86.904,86.861,86.878,1022599990.0
2005-02-04 03:15:00,86.878,86.904,86.83,86.846,1117599993.0
2005-02-04 03:20:00,86.824,86.842,86.776,86.806,1142099997.0
2005-02-04 03:25:00,86.809,86.862,86.79,86.842,1194099992.0
2005-02-04 03:30:00,86.841,86.873,86.816,86.86,1273499991.0
2005-02-04 03:35:00,86.88,86.881,86.804,86.841,1080099998.0
2005-02-04 03:40:00,86.814,86.857,86.766,86.82,917800003.0
2005-02-04 03:45:00,86.833,86.849,86.797,86.826,1303799990.0
2005-02-04 03:50:00,86.808,86.839,86.779,86.807,1124699997.0
2005-02-04 03:55:00,86.784,86.835,86.78,86.835,1261699996.0
2005-02-04 04:00:00,86.821,86.85,86.776,86.789,1006199999.0
2005-02-04 04:05:00,86.808,86.815,86.771,86.791,1159600002.0
2005-02-04 04:10:00,86.791,86.812,86.754,86.761,871399990.0
2005-02-04 04:15:00,86.77,86.814,86.766,86.804,946599993.0
2005-02-04 04:20:00,86.792,86.812,86.765,86.765,1089199995.0
2005-02-04 04:25:00,86.776,86.801,86.761,86.775,1042899995.0
2005-02-04 04:30:00,86.772,86.782,86.745,86.761,1037899999.0
2005-02-04 04:35:00,86.765,86.806,86.756,86.805,1054099994.0
2005-02-04 04:40:00,86.791,86.815,86.765,86.793,579799998.0
2005-02-04 04:45:00,86.775,86.813,86.755,86.784,1000300002.0
2005-02-04 04:50:00,86.806,86.825,86.771,86.788,1271200002.0
2005-02-04 04:55:00,86.791,86.822,86.771,86.788,975699997.0
2005-02-04 05:00:00,86.763,86.804,86.747,86.775,1066399998.0
2005-02-04 05:05:00,86.786,86.801,86.742,86.783,1235999995.0
2005-02-04 05:10:00,86.782,86.798,86.748,86.791,798200004.0
2005-02-04 05:15:00,86.771,86.806,86.758,86.774,1228199996.0
2005-02-04 05:20:00,86.784,86.793,86.754,86.792,1037899999.0
2005-02-04 05:25:00,86.777,86.812,86.743,86.812,1087600000.0
2005-02-04 05:30:00,86.785,86.814,86.764,86.794,917299993.0
2005-02-04 05:35:00,86.771,86.821,86.755,86.786,1297000004.0
2005-02-04 05:40:00,86.782,86.806,86.758,86.789,1127399991.0
2005-02-04 05:45:00,86.773,86.82,86.742,86.789,886299999.0
2005-02-04 05:50:00,86.798,86.817,86.766,86.797,951700000.0
2005-02-04 05:55:00,86.781,86.842,86.758,86.807,1347599990.0
2005-02-04 06:00:00,86.778,86.817,86.765,86.798,1159600003.0
2005-02-04 06:05:00,86.818,86.825,86.774,86.805,1454599995.0
2005-02-04 06:10:00,86.794,86.821,86.758,86.801,854999994.0
2005-02-04 06:15:00,86.801,86.846,86.786,86.809,985600002.0
2005-02-04 06:20:00,86.82,86.823,86.783,86.795,958699995.0
2005-02-04 06:25:00,86.787,86.817,86.766,86.796,1198599991.0
2005-02-04 06:30:00,86.788,86.832,86.774,86.793,1089899998.0
2005-02-04 06:35:00,86.793,86.839,86.788,86.806,1100900005.0
2005-02-04 06:40:00,86.805,86.844,86.805,86.819,797199991.0
2005-02-04 06:45:00,86.812,86.826,86.76,86.776,950899994.0
2005-02-04 06:50:00,86.804,86.83,86.763,86.81,1148099992.0
2005-02-04 06:55:00,86.814,86.839,86.78,86.806,1049000007.0
2005-02-04 07:00:00,86.794,86.84,86.778,86.825,1096399994.0
2005-02-04 07:05:00,86.801,86.825,86.784,86.789,1103299995.0
2005-02-04 07:10:00,86.809,86.831,86.777,86.8,1046399992.0
2005-02-04 07:15:00,86.823,86.823,86.778,86.792,830399993.0
2005-02-04 07:20:00,86.808,86.815,86.76,86.797,1288100002.0
2005-02-04 07:25:00,86.793,86.82,86.767,86.81,1106799988.0
2005-02-04 07:30:00,86.788,86.812,86.756,86.806,917299992.0
2005-02-04 07:35:00,86.781,86.814,86.76,86.797,1203600003.0
2005-02-04 07:40:00,86.795,86.814,86.767,86.788,1234900007.0
2005-02-04 07:45:00,86.769,86.817,86.769,86.791,1091299996.0
2005-02-04 07:50:00,86.782,86.802,86.749,86.757,907599998.0
2005-02-04 07:55:00,86.79,86.807,86.762,86.795,1016800002.0
2005-02-04 08:00:00,86.797,86.818,86.774,86.812,1248000007.0
2005-02-04 08:05:00,86.784,86.816,86.753,86.805,1149199991.0
2005-02-04 08:10:00,86.79,86.827,86.771,86.781,1424099989.0
2005-02-04 08:15:00,86.813,86.813,86.746,86.779,951500015.0
2005-02-04 08:20:00,86.778,86.801,86.756,86.785,1324099993.0
2005-02-04 08:25:00,86.761,86.793,86.754,86.78,1035299996.0
2005-02-04 08:30:00,86.765,86.79,86.751,86.765,1118400004.0
2005-02-04 08:35:00,86.78,86.828,86.763,86.815,1074599996.0
2005-02-04 08:40:00,86.812,86.847,86.794,86.823,1008599988.0
2005-02-04 08:45:00,86.841,86.902,86.835,86.857,1124299998.0
2005-02-04 08:50:00,86.838,86.867,86.818,86.85,1283999991.0
2005-02-04 08:55:00,86.839,86.875,86.824,86.845,1218699994.0
2005-02-04 09:00:00,86.861,86.879,86.819,86.872,1287299994.0
2005-02-04 09:05:00,86.853,86.891,86.839,86.857,1151400002.0
2005-02-04 09:10:00,86.86,86.879,86.816,86.816,1267099996.0
2005-02-04 09:15:00,86.852,86.881,86.812,86.812,1279399997.0
2005-02-04 09:20:00,86.842,86.897,86.832,86.866,1126800003.0
2005-02-04 09:25:00,86.898,86.938,86.871,86.913,1322900005.0
2005-02-04 09:30:00,86.906,86.921,86.834,86.862,1341099994.0
2005-02-04 09:35:00,86.863,86.867,86.786,86.843,1379899997.0
2005-02-04 09:40:00,86.877,86.903,86.83,86.89,1150699997.0
2005-02-04 09:45:00,86.901,86.901,86.823,86.841,1236599997.0
2005-02-04 09:50:00,86.83,86.869,86.802,86.843,1310999995.0
2005-02-04 09:55:00,86.825,86.889,86.825,86.879,1654299999.0
2005-02-04 10:00:00,86.878,86.897,86.838,86.854,1084200001.0
2005-02-04 10:05:00,86.858,86.91,86.838,86.891,922700003.0
2005-02-04 10:10:00,86.88,86.913,86.86,86.877,1207600001.0
2005-02-04 10:15:00,86.895,86.917,86.868,86.898,1040900006.0
2005-02-04 10:20:00,86.901,86.924,86.87,86.887,1487999998.0
2005-02-04 10:25:00,86.914,86.944,86.881,86.936,1217399997.0
2005-02-04 10:30:00,86.929,86.943,86.897,86.9,915299997.0
2005-02-04 10:35:00,86.904,86.935,86.889,86.904,1188399995.0
2005-02-04 10:40:00,86.915,86.936,86.881,86.889,1413200004.0
2005-02-04 10:45:00,86.911,86.932,86.876,86.922,1011600002.0
2005-02-04 10:50:00,86.914,86.925,86.841,86.889,1033999991.0
2005-02-04 10:55:00,86.876,86.908,86.853,86.876,1084499998.0
2005-02-04 11:00:00,86.864,86.891,86.82,86.842,1112299999.0
2005-02-04 11:05:00,86.828,86.854,86.769,86.782,1078099997.0
2005-02-04 11:10:00,86.805,86.826,86.701,86.707,1412899994.0
2005-02-04 11:15:00,86.739,86.748,86.68,86.688,1364100001.0
2005-02-04 11:20:00,86.684,86.712,86.634,86.667,1296199999.0
2005-02-04 11:25:00,86.663,86.674,86.602,86.652,1298199995.0
2005-02-04 11:30:00,86.64,86.672,86.587,86.642,1181300006.0
2005-02-04 11:35:00,86.62,86.702,86.612,86.661,893800004.0
2005-02-04 11:40:00,86.668,86.701,86.635,86.666,1322999997.0
2005-02-04 11:45:00,86.651,86.708,86.648,86.685,1273799999.0
2005-02-04 11:50:00,86.659,86.694,86.636,86.659,1148999997.0
2005-02-04 11:55:00,86.671,86.692,86.656,86.668,1113499997.0
2005-02-04 12:00:00,86.658,86.683,86.629,86.633,1141499990.0
2005-02-04 12:05:00,86.612,86.633,86.57,86.594,1264399991.0
2005-02-04 12:10:00,86.598,86.636,86.58,86.616,1376299990.0
2005-02-04 12:15:00,86.625,86.642,86.519,86.555,1149900000.0
2005-02-04 12:20:00,86.587,86.609,86.551,86.587,1306799992.0
2005-02-04 12:25:00,86.588,86.609,86.514,86.54,1285899999.0
2005-02-04 12:30:00,86.501,86.565,86.486,86.53,1067300002.0
2005-02-04 12:35:00,86.533,86.55,86.475,86.533,1447599998.0
2005-02-04 12:40:00,86.537,86.546,86.462,86.541,1144100001.0
2005-02-04 12:45:00,86.49,86.512,86.396,86.4,1473699992.0
2005-02-04 12:50:00,86.41,86.474,86.401,86.416,1121900006.0
2005-02-04 12:55:00,86.442,86.446,86.37,86.37,1212800000.0
2005-02-04 13:00:00,86.408,86.443,86.381,86.409,1386900003.0
2005-02-04 13:05:00,86.394,86.486,86.389,86.438,1731300007.0
2005-02-04 13:10:00,86.421,86.444,86.378,86.394,864399999.0
2005-02-04 13:15:00,86.403,86.434,86.351,86.405,1227399984.0
2005-02-04 13:20:00,86.399,86.448,86.358,86.383,1343899992.0
2005-02-04 13:25:00,86.39,86.413,86.353,86.375,1148699992.0
2005-02-04 13:30:00,86.377,86.414,86.327,86.404,1131500005.0
2005-02-04 13:35:00,86.388,86.413,86.362,86.385,1371399994.0
2005-02-04 13:40:00,86.381,86.463,86.363,86.456,1296400001.0
2005-02-04 13:45:00,86.467,86.52,86.438,86.481,1200800006.0
2005-02-04 13:50:00,86.485,86.52,86.456,86.503,1359999996.0
2005-02-04 13:55:00,86.487,86.503,86.437,86.47,1115699993.0
2005-02-04 14:00:00,86.468,86.468,86.4,86.42,1028499996.0
2005-02-04 14:05:00,86.406,86.45,86.4,86.405,1267599999.0
2005-02-04 14:10:00,86.413,86.45,86.391,86.45,1086099995.0
2005-02-04 14:15:00,86.411,86.466,86.396,86.403,1369899992.0
2005-02-04 14:20:00,86.415,86.442,86.367,86.401,1293700002.0
2005-02-04 14:25:00,86.401,86.438,86.337,86.358,1024499996.0
2005-02-04 14:30:00,86.36,86.394,86.304,86.339,1198100005.0
2005-02-04 14:35:00,86.333,86.388,86.33,86.341,998099995.0
2005-02-04 14:40:00,86.335,86.36,86.279,86.333,1129899994.0
2005-02-04 14:45:00,86.304,86.362,86.296,86.355,1117899994.0
2005-02-04 14:50:00,86.36,86.387,86.31,86.36,1356099999.0
2005-02-04 14:55:00,86.382,86.392,86.314,86.332,1306399993.0
2005-02-04 15:00:00,86.336,86.382,86.324,86.341,1079299995.0
2005-02-04 15:05:00,86.335,86.374,86.311,86.359,1153400004.0
2005-02-04 15:10:00,86.343,86.43,86.337,86.365,1265099996.0
2005-02-04 15:15:00,86.351,86.402,86.316,86.352,1313199988.0
2005-02-04 15:20:00,86.373,86.392,86.315,86.375,1536400000.0
2005-02-04 15:25:00,86.393,86.448,86.322,86.366,1133500000.0
2005-02-04 15:30:00,86.477,86.625,86.468,86.555,1249099995.0
2005-02-04 15:35:00,86.536,86.584,86.493,86.554,1425800006.0
2005-02-04 15:40:00,86.552,86.592,86.44,86.456,1337600002.0
2005-02-04 15:45:00,86.449,86.484,86.31,86.331,1199299990.0
2005-02-04 15:50:00,86.298,86.298,86.1,86.194,1378399994.0
2005-02-04 15:55:00,86.202,86.24,86.164,86.219,1385799989.0
2005-02-04 16:00:00,86.179,86.213,86.142,86.156,1498099997.0
2005-02-04 16:05:00,86.172,86.177,86.074,86.117,1302699997.0
2005-02-04 16:10:00,86.133,86.173,86.054,86.061,1376399992.0
2005-02-04 16:15:00,86.083,86.185,86.059,86.122,1070199989.0
2005-02-04 16:20:00,86.148,86.19,86.102,86.114,1227099995.0
2005-02-04 16:25:00,86.126,86.165,86.097,86.12,1302100007.0
2005-02-04 16:30:00,86.128,86.199,86.111,86.179,1174099993.0
2005-02-04 16:35:00,86.183,86.209,86.153,86.176,1292500012.0
2005-02-04 16:40:00,86.187,86.228,86.149,86.15,1300800000.0
2005-02-04 16:45:00,86.158,86.21,86.144,86.153,1714399998.0
2005-02-04 16:50:00,86.177,86.215,86.155,86.182,1277100002.0
2005-02-04 16:55:00,86.195,86.215,86.109,86.118,989200000.0
2005-02-04 17:00:00,86.095,86.161,86.086,86.133,937899998.0
2005-02-04 17:05:00,86.169,86.182,86.117,86.132,1108999997.0
2005-02-04 17:10:00,86.133,86.152,86.086,86.14,1429099999.0
2005-02-04 17:15:00,86.138,86.148,86.083,86.086,1254599997.0
2005-02-04 17:20:00,86.113,86.142,86.074,86.097,1050999998.0
2005-02-04 17:25:00,86.08,86.15,86.08,86.107,1106899989.0
2005-02-04 17:30:00,86.102,86.166,86.091,86.14,1309099991.0
2005-02-04 17:35:00,86.147,86.173,86.126,86.137,1319200010.0
2005-02-04 17:40:00,86.153,86.184,86.12,86.158,1514299995.0
2005-02-04 17:45:00,86.142,86.173,86.116,86.135,1054199993.0
2005-02-04 17:50:00,86.128,86.184,86.055,86.067,983600002.0
2005-02-04 17:55:00,86.064,86.12,86.043,86.08,1290199999.0
2005-02-04 18:00:00,86.071,86.098,85.93,85.93,6687599971.0
2005-02-04 18:05:00,85.92,85.93,85.85,85.85,7783999945.0
2005-02-04 18:10:00,86.065,86.093,85.87,85.87,6794499955.0
2005-02-04 18:15:00,85.87,86.035,85.87,86.005,7064399976.0
2005-02-04 18:20:00,86.009,86.048,85.86,85.86,9288799998.0
2005-02-04 18:25:00,86.029,86.048,85.86,86.029,7420399989.0
2005-02-04 18:30:00,86.004,86.014,85.882,85.922,8749699980.0
2005-02-04 18:35:00,85.936,85.989,85.891,85.936,5676900003.0
2005-02-04 18:40:00,85.931,85.974,85.897,85.916,5259799966.0
2005-02-04 18:45:00,85.919,85.972,85.904,85.915,3113299985.0
2005-02-04 18:50:00,85.893,85.972,85.886,85.946,6149499983.0
2005-02-04 18:55:00,85.959,85.974,85.921,85.951,4607699998.0
2005-02-04 19:00:00,85.962,85.985,85.912,85.912,2430799997.0
2005-02-04 19:05:00,85.928,85.928,85.837,85.858,5458399989.0
2005-02-04 19:10:00,85.87,85.898,85.836,85.857,2024199990.0
2005-02-04 19:15:00,85.856,85.89,85.831,85.848,4449599958.0
2005-02-04 19:20:00,85.872,85.912,85.826,85.847,3810299986.0
2005-02-04 19:25:00,85.84,85.899,85.798,85.877,5489999971.0
2005-02-04 19:30:00,85.883,85.926,85.873,85.897,4676399985.0
2005-02-04 19:35:00,85.91,85.929,85.861,85.891,3557600000.0
2005-02-04 19:40:00,85.877,85.9,85.807,85.83,4268699992.0
2005-02-04 19:45:00,85.841,85.885,85.802,85.802,2716599987.0
2005-02-04 19:50:00,85.798,85.864,85.792,85.834,3332199993.0
2005-02-04 19:55:00,85.82,85.842,85.759,85.803,3347699996.0
2005-02-04 20:00:00,85.804,85.868,85.768,85.82,2649099990.0
2005-02-04 20:05:00,85.843,85.893,85.82,85.849,2917100008.0
2005-02-04 20:10:00,85.845,85.874,85.817,85.846,5147299988.0
2005-02-04 20:15:00,85.863,85.885,85.814,85.839,4438599975.0
2005-02-04 20:20:00,85.835,85.863,85.818,85.852,4173499990.0
2005-02-04 20:25:00,85.861,85.881,85.816,85.847,4236699977.0
2005-02-04 20:30:00,85.82,85.899,85.793,85.863,4408099996.0
2005-02-04 20:35:00,85.822,85.854,85.797,85.822,4242299986.0
2005-02-04 20:40:00,85.832,85.874,85.818,85.845,4994899988.0
2005-02-04 20:45:00,85.847,85.873,85.807,85.856,4663700002.0
2005-02-04 20:50:00,85.845,85.934,85.817,85.912,3847499980.0
2005-02-04 20:55:00,85.918,85.935,85.848,85.914,7848899961.0
2005-02-04 21:00:00,85.92,85.94,85.847,85.849,2747099988.0
2005-02-04 21:05:00,85.851,85.889,85.823,85.838,2282499996.0
2005-02-04 21:10:00,85.861,85.941,85.845,85.919,3565000002.0
2005-02-04 21:15:00,85.922,85.954,85.906,85.93,5152999988.0
2005-02-04 21:20:00,85.946,85.956,85.856,85.892,7024800000.0
2005-02-04 21:25:00,85.911,85.917,85.852,85.877,3183599982.0
2005-02-04 21:30:00,85.88,85.91,85.843,85.843,2633299987.0
2005-02-04 21:35:00,85.892,85.897,85.843,85.871,1962100000.0
2005-02-04 21:40:00,85.84,85.858,85.799,85.837,3658199986.0
2005-02-04 21:45:00,85.842,85.86,85.803,85.833,3430799998.0
2005-02-04 21:50:00,85.813,85.849,85.804,85.837,1468699995.0
2005-02-04 21:55:00,85.832,85.93,85.816,85.9,1760999999.0
2005-02-04 22:00:00,85.905,85.96,85.872,85.915,3829199989.0
2005-02-04 22:05:00,85.924,85.953,85.882,85.932,1476099990.0
2005-02-04 22:10:00,85.941,85.953,85.894,85.918,1707700013.0
2005-02-04 22:15:00,85.915,85.941,85.881,85.933,1741999994.0
2005-02-04 22:20:00,85.927,85.95,85.909,85.94,1299299998.0
2005-02-04 22:25:00,85.925,85.945,85.879,85.888,2135199990.0
2005-02-04 22:30:00,85.89,85.933,85.884,85.897,1585599989.0
2005-02-04 22:35:00,85.915,85.933,85.879,85.885,1791200004.0
2005-02-04 22:40:00,85.902,85.925,85.857,85.906,1965899990.0
2005-02-04 22:45:00,85.914,85.932,85.859,85.888,2130399983.0
2005-02-04 22:50:00,85.906,85.92,85.835,85.872,1689099992.0
2005-02-04 22:55:00,85.875,85.91,85.802,85.818,1316200005.0
2005-02-04 23:00:00,85.884,85.928,85.859,85.891,999399993.0
2005-02-04 23:05:00,85.906,85.936,85.892,85.909,821599999.0
2005-02-04 23:10:00,85.911,85.928,85.889,85.909,1197700002.0
2005-02-04 23:15:00,85.921,85.958,85.904,85.942,882699992.0
2005-02-04 23:20:00,85.941,85.953,85.886,85.886,1029199994.0
2005-02-04 23:25:00,85.912,85.955,85.887,85.921,1022999986.0
2005-02-04 23:30:00,85.952,85.955,85.877,85.884,901399996.0
2005-02-04 23:35:00,85.895,85.924,85.874,85.892,1288299991.0
2005-02-04 23:40:00,85.895,85.925,85.863,85.897,1196499996.0
2005-02-04 23:45:00,85.909,85.919,85.875,85.904,1035300000.0
2005-02-04 23:50:00,85.877,85.904,85.851,85.866,1022000005.0
2005-02-04 23:55:00,85.836,85.933,85.836,85.911,985899994.0
2005-02-07 00:00:00,86.065,86.07,86.021,86.051,921300000.0
2005-02-07 00:05:00,86.052,86.066,85.986,85.986,1117899998.0
2005-02-07 00:10:00,86.031,86.067,86.01,86.036,756299998.0
2005-02-07 00:15:00,86.052,86.081,86.023,86.073,772899998.0
2005-02-07 00:20:00,86.041,86.086,86.035,86.049,834299998.0
2005-02-07 00:25:00,86.077,86.077,86.024,86.068,914799996.0
2005-02-07 00:30:00,86.073,86.095,86.041,86.041,990599997.0
2005-02-07 00:35:00,86.076,86.127,86.058,86.106,1072899986.0
2005-02-07 00:40:00,86.11,86.23,86.082,86.092,1062999995.0
2005-02-07 00:45:00,86.125,86.162,86.088,86.162,1017699994.0
2005-02-07 00:50:00,86.15,86.218,86.11,86.218,862199995.0
2005-02-07 00:55:00,86.222,86.257,86.169,86.257,1269199992.0
2005-02-07 01:00:00,86.219,86.266,86.206,86.225,826999998.0
2005-02-07 01:05:00,85.99,86.29,85.94,86.237,895200007.0
2005-02-07 01:10:00,86.249,86.311,86.23,86.23,808999999.0
2005-02-07 01:15:00,86.255,86.274,86.228,86.242,1006000000.0
2005-02-07 01:20:00,86.248,86.253,86.208,86.245,894899997.0
2005-02-07 01:25:00,86.253,86.278,86.229,86.265,1054399995.0
2005-02-07 01:30:00,86.283,86.295,86.22,86.238,836699994.0
2005-02-07 01:35:00,86.217,86.237,86.181,86.205,823100001.0
2005-02-07 01:40:00,86.198,86.232,86.115,86.189,1166300003.0
2005-02-07 01:45:00,86.196,86.211,85.87,85.87,828799996.0
2005-02-07 01:50:00,86.168,86.18,86.116,86.119,897599996.0
2005-02-07 01:55:00,85.9,86.073,85.9,86.016,1408099979.0
2005-02-07 02:00:00,86.03,86.044,85.977,85.993,948699990.0
2005-02-07 02:05:00,85.966,85.966,85.887,85.894,1035999997.0
2005-02-07 02:10:00,85.887,85.89,85.772,85.808,966899996.0
2005-02-07 02:15:00,85.815,85.871,85.815,85.86,1281499995.0
2005-02-07 02:20:00,85.836,85.869,85.82,85.859,884799997.0
2005-02-07 02:25:00,85.837,85.911,85.817,85.907,1319599990.0
2005-02-07 02:30:00,85.882,85.935,85.864,85.875,1194199996.0
2005-02-07 02:35:00,85.882,85.896,85.844,85.885,1207999989.0
2005-02-07 02:40:00,85.879,85.892,85.841,85.887,1137300002.0
2005-02-07 02:45:00,85.867,85.894,85.834,85.84,1108399996.0
2005-02-07 02:50:00,85.827,85.887,85.821,85.874,792300003.0
2005-02-07 02:55:00,85.881,85.916,85.864,85.877,1158099991.0
2005-02-07 03:00:00,85.892,85.928,85.862,85.862,1125899992.0
2005-02-07 03:05:00,85.853,85.897,85.841,85.862,881699997.0
2005-02-07 03:10:00,85.862,85.895,85.837,85.891,958299996.0
2005-02-07 03:15:00,85.889,85.908,85.849,85.883,926800000.0
2005-02-07 03:20:00,85.89,85.901,85.837,85.857,1450499985.0
2005-02-07 03:25:00,85.855,85.867,85.79,85.803,762199999.0
2005-02-07 03:30:00,85.825,85.849,85.807,85.827,1045999997.0
2005-02-07 03:35:00,85.82,85.846,85.792,85.811,1213900000.0
2005-02-07 03:40:00,85.798,85.855,85.78,85.829,996499995.0
2005-02-07 03:45:00,85.836,85.843,85.809,85.824,810299998.0
2005-02-07 03:50:00,85.82,85.846,85.797,85.816,998799999.0
2005-02-07 03:55:00,85.828,85.828,85.777,85.804,886299994.0
2005-02-07 04:00:00,85.785,85.814,85.767,85.81,917499996.0
2005-02-07 04:05:00,85.774,85.826,85.763,85.782,1017000001.0
2005-02-07 04:10:00,85.786,85.819,85.765,85.784,1314699995.0
2005-02-07 04:15:00,85.775,85.818,85.775,85.797,840500000.0
2005-02-07 04:20:00,85.768,85.84,85.768,85.811,1292399989.0
2005-02-07 04:25:00,85.829,85.848,85.799,85.811,1094899992.0
2005-02-07 04:30:00,85.817,85.829,85.778,85.785,975999993.0
2005-02-07 04:35:00,85.783,85.821,85.774,85.79,1137999996.0
2005-02-07 04:40:00,85.779,85.827,85.775,85.822,1065499995.0
2005-02-07 04:45:00,85.815,85.832,85.785,85.832,998399988.0
2005-02-07 04:50:00,85.817,85.835,85.769,85.788,775699997.0
2005-02-07 04:55:00,85.798,85.813,85.751,85.76,1244200002.0
2005-02-07 05:00:00,85.774,85.805,85.746,85.767,1001399995.0
2005-02-07 05:05:00,85.761,85.794,85.734,85.765,1241999995.0
2005-02-07 05:10:00,85.791,85.791,85.733,85.778,1151999994.0
2005-02-07 05:15:00,85.776,85.799,85.741,85.755,883600002.0
2005-02-07 05:20:00,85.784,85.81,85.748,85.783,880500001.0
2005-02-07 05:25:00,85.767,85.8,85.735,85.798,791899996.0
2005-02-07 05:30:00,85.795,85.806,85.751,85.768,1176599996.0
2005-02-07 05:35:00,85.777,85.796,85.711,85.715,1087999999.0
2005-02-07 05:40:00,85.752,85.76,85.71,85.718,816199997.0
2005-02-07 05:45:00,85.737,85.777,85.701,85.76,1048599990.0
2005-02-07 05:50:00,85.72,85.809,85.72,85.783,1254700001.0
2005-02-07 05:55:00,85.753,85.793,85.743,85.781,913499992.0
2005-02-07 06:00:00,85.757,85.785,85.747,85.749,894999994.0
2005-02-07 06:05:00,85.768,85.788,85.739,85.777,1112399996.0
2005-02-07 06:10:00,85.781,85.799,85.739,85.77,935199998.0
2005-02-07 06:15:00,85.765,85.805,85.755,85.795,803300005.0
2005-02-07 06:20:00,85.795,85.828,85.769,85.801,812899997.0
2005-02-07 06:25:00,85.797,85.825,85.768,85.777,837699992.0
2005-02-07 06:30:00,85.794,85.827,85.776,85.805,1088799995.0
2005-02-07 06:35:00,85.834,85.85,85.776,85.81,1114600002.0
2005-02-07 06:40:00,85.83,85.849,85.79,85.79,1147600002.0
2005-02-07 06:45:00,85.822,85.841,85.788,85.803,938399995.0
2005-02-07 06:50:00,85.801,85.827,85.766,85.784,1033299998.0
2005-02-07 06:55:00,85.78,85.811,85.767,85.785,1185699995.0
2005-02-07 07:00:00,85.783,85.81,85.759,85.798,1111899999.0
2005-02-07 07:05:00,85.777,85.803,85.763,85.79,1007099992.0
2005-02-07 07:10:00,85.765,85.804,85.752,85.752,1186700010.0
2005-02-07 07:15:00,85.768,85.81,85.751,85.785,1356299993.0
2005-02-07 07:20:00,85.811,85.815,85.758,85.788,973999998.0
2005-02-07 07:25:00,85.768,85.815,85.756,85.791,1204800002.0
2005-02-07 07:30:00,85.803,85.833,85.78,85.797,896100002.0
2005-02-07 07:35:00,85.789,85.828,85.787,85.823,1074499991.0
2005-02-07 07:40:00,85.815,85.837,85.787,85.803,1129099997.0
2005-02-07 07:45:00,85.798,85.85,85.779,85.821,1174899988.0
2005-02-07 07:50:00,85.827,85.849,85.801,85.817,889200004.0
2005-02-07 07:55:00,85.823,85.854,85.806,85.842,1008199998.0
2005-02-07 08:00:00,85.819,85.9,85.816,85.881,943699986.0
2005-02-07 08:05:00,85.892,85.918,85.853,85.906,1175600006.0
2005-02-07 08:10:00,85.892,85.933,85.871,85.891,1219399998.0
2005-02-07 08:15:00,85.911,85.95,85.871,85.886,1096200000.0
2005-02-07 08:20:00,85.911,85.953,85.883,85.915,1128500006.0
2005-02-07 08:25:00,85.943,85.957,85.908,85.926,1283599997.0
2005-02-07 08:30:00,85.933,85.956,85.9,85.925,1001399997.0
2005-02-07 08:35:00,85.921,85.984,85.92,85.95,1254099998.0
2005-02-07 08:40:00,85.953,85.953,85.891,85.917,1134599997.0
2005-02-07 08:45:00,85.913,85.928,85.851,85.915,1003399999.0
2005-02-07 08:50:00,85.903,85.937,85.864,85.919,859200001.0
2005-02-07 08:55:00,85.899,86.028,85.899,86.005,1371600003.0
2005-02-07 09:00:00,86.017,86.044,85.954,85.998,1271300001.0
2005-02-07 09:05:00,85.986,86.013,85.936,85.968,1039499986.0
2005-02-07 09:10:00,85.953,85.98,85.93,85.972,1283499996.0
2005-02-07 09:15:00,85.952,85.968,85.899,85.94,1062599994.0
2005-02-07 09:20:00,85.931,85.947,85.89,85.9,1100000000.0
2005-02-07 09:25:00,85.887,85.917,85.843,85.871,1342499993.0
2005-02-07 09:30:00,85.875,85.895,85.839,85.882,1282799998.0
2005-02-07 09:35:00,85.838,85.899,85.803,85.872,1440200000.0
2005-02-07 09:40:00,85.887,85.915,85.867,85.898,1110300001.0
2005-02-07 09:45:00,85.901,85.92,85.857,85.92,1034199992.0
2005-02-07 09:50:00,85.919,85.951,85.885,85.945,1150999993.0
2005-02-07 09:55:00,85.922,86.039,85.922,86.016,1186299994.0
2005-02-07 10:00:00,86.014,86.041,85.981,86.022,1119499996.0
2005-02-07 10:05:00,86.028,86.057,85.993,86.014,935299996.0
2005-02-07 10:10:00,85.995,86.035,85.986,86.011,987300001.0
2005-02-07 10:15:00,86.022,86.078,86.005,86.06,1199700003.0
2005-02-07 10:20:00,86.096,86.123,86.04,86.076,1230699994.0
2005-02-07 10:25:00,86.078,86.094,86.051,86.063,905299994.0
2005-02-07 10:30:00,86.073,86.092,86.023,86.045,973100003.0
2005-02-07 10:35:00,86.045,86.073,86.029,86.068,1394899996.0
2005-02-07 10:40:00,86.071,86.083,86.011,86.031,1107699995.0
2005-02-07 10:45:00,86.032,86.045,85.984,86.004,961899994.0
2005-02-07 10:50:00,86.023,86.05,85.981,86.007,1045999997.0
2005-02-07 10:55:00,86.005,86.047,85.992,85.997,1404299996.0
2005-02-07 11:00:00,86.022,86.035,85.978,86.031,1039600002.0
2005-02-07 11:05:00,86.032,86.044,85.987,86.009,1324800000.0
2005-02-07 11:10:00,85.995,86.019,85.96,86.004,1184799997.0
2005-02-07 11:15:00,85.997,86.006,85.955,85.968,1189799995.0
2005-02-07 11:20:00,85.983,86.02,85.97,85.997,1139799996.0
2005-02-07 11:25:00,86.004,86.057,85.978,86.057,1315499993.0
2005-02-07 11:30:00,86.052,86.099,86.022,86.095,1353299996.0
2005-02-07 11:35:00,86.096,86.145,86.061,86.145,1208400007.0
2005-02-07 11:40:00,86.119,86.16,86.093,86.12,1498799997.0
2005-02-07 11:45:00,86.121,86.123,86.074,86.087,1249099997.0
2005-02-07 11:50:00,86.071,86.146,86.071,86.138,1295299992.0
2005-02-07 11:55:00,86.121,86.145,86.105,86.114,1159600001.0
2005-02-07 12:00:00,86.148,86.15,86.089,86.139,1115600000.0
2005-02-07 12:05:00,86.137,86.169,86.126,86.144,1064599991.0
2005-02-07 12:10:00,86.146,86.186,86.125,86.185,1329200006.0
2005-02-07 12:15:00,86.174,86.21,86.156,86.185,1192700008.0
2005-02-07 12:20:00,86.21,86.216,86.162,86.187,1121899995.0
2005-02-07 12:25:00,86.159,86.199,86.14,86.163,1484900007.0
2005-02-07 12:30:00,86.137,86.174,86.118,86.151,1188699996.0
2005-02-07 12:35:00,86.139,86.18,86.12,86.163,1175099993.0
2005-02-07 12:40:00,86.191,86.21,86.14,86.14,1029100001.0
2005-02-07 12:45:00,86.166,86.199,86.147,86.188,1363700007.0
2005-02-07 12:50:00,86.172,86.192,86.092,86.129,996699995.0
2005-02-07 12:55:00,86.136,86.21,86.125,86.147,1416700001.0
2005-02-07 13:00:00,86.151,86.175,86.118,86.174,1233699995.0
2005-02-07 13:05:00,86.147,86.177,86.116,86.137,1031200004.0
2005-02-07 13:10:00,86.133,86.158,86.096,86.125,932100008.0
2005-02-07 13:15:00,86.126,86.136,86.034,86.056,980999998.0
2005-02-07 13:20:00,86.055,86.072,85.946,85.955,1150299995.0
2005-02-07 13:25:00,85.962,86.02,85.949,86.015,1295600001.0
2005-02-07 13:30:00,86.004,86.027,85.937,85.958,1168399987.0
2005-02-07 13:35:00,85.982,85.992,85.928,85.985,1161399988.0
2005-02-07 13:40:00,85.975,85.988,85.93,85.954,1065099992.0
2005-02-07 13:45:00,85.943,85.974,85.899,85.933,1126900003.0
2005-02-07 13:50:00,85.914,85.975,85.902,85.929,1208099995.0
2005-02-07 13:55:00,85.928,85.969,85.921,85.928,1076599990.0
2005-02-07 14:00:00,85.952,85.972,85.857,85.857,1267100001.0
2005-02-07 14:05:00,85.875,85.91,85.84,85.868,959699997.0
2005-02-07 14:10:00,85.871,85.903,85.831,85.902,943899993.0
2005-02-07 14:15:00,85.872,85.928,85.861,85.909,910499992.0
2005-02-07 14:20:00,85.909,85.913,85.861,85.88,1094399995.0
2005-02-07 14:25:00,85.921,85.945,85.883,85.914,1092700001.0
2005-02-07 14:30:00,85.899,85.924,85.836,85.872,1241999992.0
2005-02-07 14:35:00,85.873,85.928,85.87,85.912,1048899990.0
2005-02-07 14:40:00,85.926,85.926,85.858,85.9,764300002.0
2005-02-07 14:45:00,85.876,85.914,85.856,85.888,937399996.0
2005-02-07 14:50:00,85.87,85.932,85.861,85.902,1347399995.0
2005-02-07 14:55:00,85.937,85.953,85.891,85.943,1125200001.0
2005-02-07 15:00:00,85.952,85.958,85.895,85.926,1186099990.0
2005-02-07 15:05:00,85.892,85.941,85.865,85.878,1048600004.0
2005-02-07 15:10:00,85.857,85.912,85.857,85.907,1212899999.0
2005-02-07 15:15:00,85.906,85.94,85.876,85.899,1325999995.0
2005-02-07 15:20:00,85.895,85.947,85.859,85.915,1282800003.0
2005-02-07 15:25:00,85.89,85.919,85.818,85.843,1523199996.0
2005-02-07 15:30:00,85.854,85.899,85.823,85.889,1224700000.0
2005-02-07 15:35:00,85.871,85.96,85.862,85.929,1139800000.0
2005-02-07 15:40:00,85.928,85.976,85.893,85.965,1092699989.0
2005-02-07 15:45:00,85.964,86.012,85.958,85.972,1243100001.0
2005-02-07 15:50:00,85.973,86.019,85.965,86.019,1346699984.0
2005-02-07 15:55:00,86.008,86.031,85.963,85.98,1234200005.0
2005-02-07 16:00:00,85.986,86.027,85.981,86.013,1008699997.0
2005-02-07 16:05:00,86.031,86.065,86.011,86.063,965799996.0
2005-02-07 16:10:00,86.054,86.109,86.011,86.055,1343999999.0
2005-02-07 16:15:00,86.04,86.06,85.981,86.031,1371000002.0
2005-02-07 16:20:00,86.031,86.073,85.994,86.013,1158299999.0
2005-02-07 16:25:00,85.999,86.026,85.974,85.981,1213099993.0
2005-02-07 16:30:00,86.012,86.037,85.977,85.991,1151099987.0
2005-02-07 16:35:00,85.977,86.03,85.976,86.03,1085799997.0
2005-02-07 16:40:00,86.012,86.024,85.942,85.946,1264300001.0
2005-02-07 16:45:00,85.95,85.999,85.942,85.964,1285399997.0
2005-02-07 16:50:00,85.946,85.988,85.907,85.928,1643400002.0
2005-02-07 16:55:00,85.909,85.943,85.877,85.933,1194600006.0
2005-02-07 17:00:00,85.924,85.951,85.89,85.89,926699998.0
2005-02-07 17:05:00,85.914,85.925,85.85,85.91,985599996.0
2005-02-07 17:10:00,85.862,85.894,85.807,85.855,1322000001.0
2005-02-07 17:15:00,85.852,85.888,85.833,85.835,1334900002.0
2005-02-07 17:20:00,85.87,85.882,85.814,85.836,1170000002.0
2005-02-07 17:25:00,85.822,85.879,85.81,85.84,938199997.0
2005-02-07 17:30:00,85.838,85.86,85.809,85.83,1180299997.0
2005-02-07 17:35:00,85.84,85.895,85.822,85.876,1277399985.0
2005-02-07 17:40:00,85.853,85.899,85.844,85.883,1130400005.0
2005-02-07 17:45:00,85.887,85.903,85.855,85.872,1348100004.0
2005-02-07 17:50:00,85.878,85.878,85.824,85.861,1007600000.0
2005-02-07 17:55:00,85.866,85.866,85.796,85.796,1241100001.0
2005-02-07 18:00:00,85.827,85.852,85.55,85.59,7931499953.0
2005-02-07 18:05:00,85.6,85.896,85.58,85.868,9811099954.0
2005-02-07 18:10:00,85.866,85.917,85.63,85.65,6865299951.0
2005-02-07 18:15:00,85.64,85.861,85.62,85.825,6905499959.0
2005-02-07 18:20:00,85.829,85.854,85.69,85.7,9696700019.0
2005-02-07 18:25:00,85.69,85.795,85.67,85.795,8782799976.0
2005-02-07 18:30:00,85.8,85.824,85.62,85.79,8324799963.0
2005-02-07 18:35:00,85.786,85.833,85.699,85.749,6088599985.0
2005-02-07 18:40:00,85.736,85.758,85.672,85.687,5475399981.0
2005-02-07 18:45:00,85.66,85.721,85.659,85.695,2905699978.0
2005-02-07 18:50:00,85.692,85.719,85.655,85.716,6135799993.0
2005-02-07 18:55:00,85.695,85.724,85.562,85.61,4711399992.0
2005-02-07 19:00:00,85.596,85.644,85.543,85.55,2210399991.0
2005-02-07 19:05:00,85.575,85.637,85.555,85.596,5233399978.0
2005-02-07 19:10:00,85.603,85.661,85.551,85.661,1551100004.0
2005-02-07 19:15:00,85.636,85.681,85.607,85.664,4033299992.0
2005-02-07 19:20:00,85.665,85.708,85.65,85.69,4331699991.0
2005-02-07 19:25:00,85.69,85.715,85.574,85.599,5755499997.0
2005-02-07 19:30:00,85.618,85.663,85.583,85.636,4417799994.0
2005-02-07 19:35:00,85.637,85.652,85.591,85.6,3204399997.0
2005-02-07 19:40:00,85.596,85.647,85.583,85.625,4485399985.0
2005-02-07 19:45:00,85.64,85.698,85.635,85.668,3298100002.0
2005-02-07 19:50:00,85.66,85.684,85.62,85.645,3013900002.0
2005-02-07 19:55:00,85.657,85.669,85.602,85.611,3098999987.0
2005-02-07 20:00:00,85.611,85.683,85.595,85.683,2556499988.0
2005-02-07 20:05:00,85.691,85.701,85.649,85.664,2798599974.0
2005-02-07 20:10:00,85.685,85.685,85.608,85.621,4619299987.0
2005-02-07 20:15:00,85.625,85.654,85.607,85.62,3901299996.0
2005-02-07 20:20:00,85.611,85.657,85.596,85.643,4289799998.0
2005-02-07 20:25:00,85.649,85.84,85.631,85.84,6303999974.0
2005-02-07 20:30:00,85.698,85.84,85.66,85.664,5361699984.0
2005-02-07 20:35:00,85.681,85.729,85.654,85.705,4588199998.0
2005-02-07 20:40:00,85.73,85.73,85.674,85.695,5161999980.0
2005-02-07 20:45:00,85.713,85.743,85.691,85.725,4557699991.0
2005-02-07 20:50:00,85.728,85.752,85.689,85.732,4225899987.0
2005-02-07 20:55:00,85.746,85.763,85.712,85.73,4778599992.0
2005-02-07 21:00:00,85.74,85.782,85.733,85.774,2881199988.0
2005-02-07 21:05:00,85.771,85.801,85.751,85.757,2309699986.0
2005-02-07 21:10:00,85.765,85.809,85.757,85.8,3160400007.0
2005-02-07 21:15:00,85.813,85.84,85.759,85.828,5214300005.0
2005-02-07 21:20:00,85.837,85.846,85.76,85.814,6606999957.0
2005-02-07 21:25:00,85.814,85.858,85.805,85.829,3477799991.0
2005-02-07 21:30:00,85.832,85.843,85.796,85.835,2900500012.0
2005-02-07 21:35:00,85.822,85.837,85.786,85.822,1818399987.0
2005-02-07 21:40:00,85.8,85.817,85.747,85.78,3605000009.0
2005-02-07 21:45:00,85.749,85.799,85.717,85.734,3336099990.0
2005-02-07 21:50:00,85.703,85.761,85.703,85.734,1609500001.0
2005-02-07 21:55:00,85.725,85.742,85.69,85.713,1535099992.0
2005-02-07 22:00:00,85.707,85.754,85.699,85.715,4284499983.0
2005-02-07 22:05:00,85.699,85.746,85.686,85.713,1127199993.0
2005-02-07 22:10:00,85.743,85.77,85.686,85.756,1372899997.0
2005-02-07 22:15:00,85.762,85.783,85.726,85.738,1574000005.0
2005-02-07 22:20:00,85.745,85.768,85.716,85.74,998900000.0
2005-02-07 22:25:00,85.745,85.754,85.692,85.692,1848099982.0
2005-02-07 22:30:00,85.702,85.74,85.667,85.69,1874599994.0
2005-02-07 22:35:00,85.692,85.705,85.653,85.694,1279200003.0
2005-02-07 22:40:00,85.69,85.719,85.665,85.667,2009499990.0
2005-02-07 22:45:00,85.661,85.726,85.644,85.702,2175099992.0
2005-02-07 22:50:00,85.711,85.74,85.675,85.74,1631599993.0
2005-02-07 22:55:00,85.721,85.75,85.635,85.678,1353800002.0
2005-02-07 23:00:00,85.706,85.714,85.674,85.694,1051099994.0
2005-02-07 23:05:00,85.661,85.705,85.659,85.679,1136300005.0
2005-02-07 23:10:00,85.675,85.68,85.63,85.644,1339199997.0
2005-02-07 23:15:00,85.644,85.658,85.611,85.645,1246399993.0
2005-02-07 23:20:00,85.618,85.656,85.608,85.634,1047399999.0
2005-02-07 23:25:00,85.632,85.641,85.588,85.605,1220100008.0
2005-02-07 23:30:00,85.635,85.64,85.563,85.596,1125400003.0
2005-02-07 23:35:00,85.61,85.625,85.573,85.613,1053199998.0
2005-02-07 23:40:00,85.602,85.602,85.542,85.565,1334800008.0
2005-02-07 23:45:00,85.582,85.599,85.55,85.574,1000899996.0
2005-02-07 23:50:00,85.574,85.606,85.556,85.595,1174099995.0
2005-02-07 23:55:00,85.563,85.595,85.544,85.553,1037300005.0
2005-02-08 00:00:00,85.59,85.612,85.549,85.597,1378899995.0
2005-02-08 00:05:00,85.566,85.618,85.545,85.564,916999994.0
2005-02-08 00:10:00,85.582,85.659,85.573,85.636,898199999.0
2005-02-08 00:15:00,85.639,85.65,85.586,85.597,983599999.0
2005-02-08 00:20:00,85.612,85.624,85.553,85.598,1145399997.0
2005-02-08 00:25:00,85.573,85.59,85.517,85.569,1074299996.0
2005-02-08 00:30:00,85.536,85.567,85.503,85.532,1038300001.0
2005-02-08 00:35:00,85.536,85.554,85.501,85.52,1204800000.0
2005-02-08 00:40:00,85.538,85.573,85.499,85.534,818399998.0
2005-02-08 00:45:00,85.547,85.567,85.504,85.526,1265799991.0
2005-02-08 00:50:00,85.513,85.562,85.513,85.524,849999996.0
2005-02-08 00:55:00,85.535,85.551,85.507,85.545,1153099996.0
2005-02-08 01:00:00,85.488,85.564,85.488,85.547,1087500001.0
2005-02-08 01:05:00,85.537,85.598,85.527,85.598,902799991.0
2005-02-08 01:10:00,85.57,85.615,85.556,85.583,1164700000.0
2005-02-08 01:15:00,85.622,85.631,85.581,85.605,993999990.0
2005-02-08 01:20:00,85.593,85.628,85.57,85.577,915599991.0
2005-02-08 01:25:00,85.618,85.668,85.592,85.663,903500001.0
2005-02-08 01:30:00,85.677,85.677,85.636,85.636,1504299995.0
2005-02-08 01:35:00,85.668,85.668,85.618,85.642,937099998.0
2005-02-08 01:40:00,85.645,85.66,85.612,85.632,1226399997.0
2005-02-08 01:45:00,85.623,85.64,85.582,85.598,1304599986.0
2005-02-08 01:50:00,85.583,85.625,85.576,85.607,1468899990.0
2005-02-08 01:55:00,85.617,85.638,85.583,85.613,1505900001.0
2005-02-08 02:00:00,85.616,85.642,85.587,85.618,822299996.0
2005-02-08 02:05:00,85.631,85.653,85.6,85.6,1384599993.0
2005-02-08 02:10:00,85.598,85.678,85.594,85.649,1013499998.0
2005-02-08 02:15:00,85.665,85.695,85.659,85.685,1224299989.0
2005-02-08 02:20:00,85.685,85.715,85.657,85.703,1303600008.0
2005-02-08 02:25:00,85.696,85.727,85.677,85.704,1130999993.0
2005-02-08 02:30:00,85.704,85.72,85.656,85.678,1089699996.0
2005-02-08 02:35:00,85.658,85.723,85.658,85.723,1291199997.0
2005-02-08 02:40:00,85.709,85.761,85.701,85.759,1287800001.0
2005-02-08 02:45:00,85.733,85.772,85.729,85.743,1092199989.0
2005-02-08 02:50:00,85.757,85.782,85.739,85.755,1171100001.0
2005-02-08 02:55:00,85.729,85.785,85.716,85.755,1127699999.0
2005-02-08 03:00:00,85.748,85.796,85.733,85.76,974400002.0
2005-02-08 03:05:00,85.782,85.813,85.741,85.796,1130900001.0
2005-02-08 03:10:00,85.803,85.832,85.772,85.828,1330899993.0
2005-02-08 03:15:00,85.798,85.82,85.726,85.74,1011599999.0
2005-02-08 03:20:00,85.737,85.766,85.707,85.745,1152999997.0
2005-02-08 03:25:00,85.757,85.76,85.686,85.748,1219500003.0
2005-02-08 03:30:00,85.755,85.755,85.663,85.679,1254799997.0
2005-02-08 03:35:00,85.673,85.708,85.624,85.641,843700000.0
2005-02-08 03:40:00,85.633,85.69,85.62,85.69,1119100000.0
2005-02-08 03:45:00,85.645,85.692,85.624,85.659,1229599989.0
2005-02-08 03:50:00,85.641,85.672,85.61,85.638,1211199995.0
2005-02-08 03:55:00,85.618,85.645,85.601,85.618,1317000001.0
2005-02-08 04:00:00,85.61,85.649,85.61,85.631,978599996.0
2005-02-08 04:05:00,85.645,85.655,85.593,85.616,1288500000.0
2005-02-08 04:10:00,85.626,85.668,85.617,85.636,940099998.0
2005-02-08 04:15:00,85.63,85.713,85.624,85.707,1046399987.0
2005-02-08 04:20:00,85.683,85.718,85.662,85.694,1051799991.0
2005-02-08 04:25:00,85.705,85.706,85.662,85.68,1243799998.0
2005-02-08 04:30:00,85.711,85.716,85.659,85.675,1257600001.0
2005-02-08 04:35:00,85.669,85.702,85.639,85.656,1395599996.0
2005-02-08 04:40:00,85.689,85.727,85.679,85.709,980799996.0
2005-02-08 04:45:00,85.716,85.737,85.676,85.714,1187899993.0
2005-02-08 04:50:00,85.705,85.753,85.694,85.726,1212199992.0
2005-02-08 04:55:00,85.704,85.744,85.66,85.661,937499998.0
2005-02-08 05:00:00,85.653,85.711,85.639,85.679,1242699995.0
2005-02-08 05:05:00,85.697,85.727,85.681,85.692,1087199995.0
2005-02-08 05:10:00,85.72,85.735,85.675,85.721,1260999997.0
2005-02-08 05:15:00,85.702,85.721,85.677,85.695,1072199998.0
2005-02-08 05:20:00,85.703,85.738,85.676,85.732,858899993.0
2005-02-08 05:25:00,85.724,85.758,85.708,85.726,1251699996.0
2005-02-08 05:30:00,85.745,85.771,85.726,85.749,1061800004.0
2005-02-08 05:35:00,85.728,85.78,85.725,85.74,1092699990.0
2005-02-08 05:40:00,85.76,85.767,85.714,85.727,999799990.0
2005-02-08 05:45:00,85.741,85.768,85.67,85.749,831399993.0
2005-02-08 05:50:00,85.736,85.784,85.72,85.757,923300001.0
2005-02-08 05:55:00,85.722,85.793,85.722,85.751,971699998.0
2005-02-08 06:00:00,85.751,85.778,85.712,85.745,729199995.0
2005-02-08 06:05:00,85.759,85.773,85.73,85.746,1232999994.0
2005-02-08 06:10:00,85.732,85.8,85.72,85.771,996499992.0
2005-02-08 06:15:00,85.776,85.82,85.757,85.805,1036600000.0
2005-02-08 06:20:00,85.8,85.834,85.758,85.774,707000000.0
2005-02-08 06:25:00,85.775,85.842,85.775,85.783,1062199999.0
2005-02-08 06:30:00,85.791,85.83,85.766,85.782,1302700001.0
2005-02-08 06:35:00,85.778,85.864,85.756,85.834,1073400001.0
2005-02-08 06:40:00,85.825,85.877,85.818,85.853,1424999995.0
2005-02-08 06:45:00,85.862,85.879,85.827,85.861,987500002.0
2005-02-08 06:50:00,85.866,85.866,85.815,85.835,1238300000.0
2005-02-08 06:55:00,85.845,85.874,85.811,85.852,1227899999.0
2005-02-08 07:00:00,85.856,85.863,85.819,85.863,1108500000.0
2005-02-08 07:05:00,85.852,85.875,85.822,85.857,857999997.0
2005-02-08 07:10:00,85.863,85.879,85.824,85.824,1147499996.0
2005-02-08 07:15:00,85.832,85.863,85.805,85.813,1000500001.0
2005-02-08 07:20:00,85.811,85.839,85.778,85.812,1151899998.0
2005-02-08 07:25:00,85.777,85.835,85.742,85.818,1014700000.0
2005-02-08 07:30:00,85.824,85.865,85.794,85.801,960999998.0
2005-02-08 07:35:00,85.825,85.858,85.813,85.853,1122000000.0
2005-02-08 07:40:00,85.862,85.864,85.794,85.828,1318599987.0
2005-02-08 07:45:00,85.817,85.864,85.813,85.844,807699999.0
2005-02-08 07:50:00,85.859,85.892,85.838,85.862,871199999.0
2005-02-08 07:55:00,85.875,85.894,85.841,85.86,981200004.0
2005-02-08 08:00:00,85.873,85.905,85.851,85.893,1220900007.0
2005-02-08 08:05:00,85.871,85.912,85.864,85.889,1042500001.0
2005-02-08 08:10:00,85.89,85.902,85.858,85.865,1118799990.0
2005-02-08 08:15:00,85.866,85.906,85.841,85.896,1094499991.0
2005-02-08 08:20:00,85.884,85.92,85.874,85.888,1145299999.0
2005-02-08 08:25:00,85.914,85.953,85.894,85.916,1221199998.0
2005-02-08 08:30:00,85.912,85.925,85.876,85.882,1049099992.0
2005-02-08 08:35:00,85.905,85.933,85.884,85.933,1150399996.0
2005-02-08 08:40:00,85.928,85.952,85.881,85.915,1050099992.0
2005-02-08 08:45:00,85.929,85.948,85.871,85.889,1276100003.0
2005-02-08 08:50:00,85.897,85.928,85.848,85.893,1015400000.0
2005-02-08 08:55:00,85.911,85.962,85.894,85.947,1162100002.0
2005-02-08 09:00:00,85.935,85.97,85.903,85.917,1391600007.0
2005-02-08 09:05:00,85.911,85.932,85.875,85.902,1055799988.0
2005-02-08 09:10:00,85.898,85.91,85.824,85.848,1209399998.0
2005-02-08 09:15:00,85.833,85.915,85.816,85.886,1002799998.0
2005-02-08 09:20:00,85.877,85.892,85.805,85.831,1108400002.0
2005-02-08 09:25:00,85.833,85.882,85.812,85.857,1610199990.0
2005-02-08 09:30:00,85.87,85.908,85.827,85.889,1168799997.0
2005-02-08 09:35:00,85.875,85.91,85.838,85.865,1275299992.0
2005-02-08 09:40:00,85.881,85.918,85.852,85.894,1061899995.0
2005-02-08 09:45:00,85.917,85.927,85.866,85.911,1018099998.0
2005-02-08 09:50:00,85.905,85.945,85.862,85.924,1393499996.0
2005-02-08 09:55:00,85.912,85.971,85.907,85.927,1377399984.0
2005-02-08 10:00:00,85.962,85.967,85.916,85.93,1169899988.0
2005-02-08 10:05:00,85.928,85.941,85.898,85.941,1319899993.0
2005-02-08 10:10:00,85.943,86.031,85.923,86.025,1007900000.0
2005-02-08 10:15:00,86.024,86.076,86.002,86.053,980399999.0
2005-02-08 10:20:00,86.07,86.086,86.029,86.078,1161500003.0
2005-02-08 10:25:00,86.074,86.112,86.072,86.084,969500003.0
2005-02-08 10:30:00,86.096,86.172,86.096,86.165,1114499993.0
2005-02-08 10:35:00,86.154,86.202,86.139,86.168,1446000004.0
2005-02-08 10:40:00,86.148,86.188,86.133,86.15,1339599989.0
2005-02-08 10:45:00,86.161,86.208,86.15,86.184,988199995.0
2005-02-08 10:50:00,86.185,86.206,86.144,86.206,1126099998.0
2005-02-08 10:55:00,86.199,86.283,86.188,86.254,1100399996.0
2005-02-08 11:00:00,86.279,86.32,86.253,86.303,1374100005.0
2005-02-08 11:05:00,86.317,86.362,86.295,86.336,1115300001.0
2005-02-08 11:10:00,86.318,86.338,86.29,86.295,1273899996.0
2005-02-08 11:15:00,86.285,86.341,86.282,86.308,1346599995.0
2005-02-08 11:20:00,86.291,86.371,86.289,86.334,1305100003.0
2005-02-08 11:25:00,86.309,86.346,86.289,86.295,1032799996.0
2005-02-08 11:30:00,86.281,86.318,86.261,86.296,1397699998.0
2005-02-08 11:35:00,86.296,86.309,86.277,86.298,889399998.0
2005-02-08 11:40:00,86.299,86.328,86.276,86.283,1312799988.0
2005-02-08 11:45:00,86.272,86.332,86.265,86.311,1361799988.0
2005-02-08 11:50:00,86.308,86.335,86.286,86.286,1306999991.0
2005-02-08 11:55:00,86.305,86.37,86.285,86.37,1525099996.0
2005-02-08 12:00:00,86.37,86.407,86.323,86.395,1160899999.0
2005-02-08 12:05:00,86.397,86.431,86.371,86.399,1025099996.0
2005-02-08 12:10:00,86.405,86.415,86.342,86.376,1411899999.0
2005-02-08 12:15:00,86.38,86.385,86.308,86.361,986999989.0
2005-02-08 12:20:00,86.341,86.381,86.323,86.345,1039500003.0
2005-02-08 12:25:00,86.341,86.383,86.327,86.368,1224699997.0
2005-02-08 12:30:00,86.339,86.379,86.299,86.329,1198399997.0
2005-02-08 12:35:00,86.33,86.355,86.306,86.317,1160900000.0
2005-02-08 12:40:00,86.313,86.332,86.271,86.318,1265499995.0
2005-02-08 12:45:00,86.315,86.338,86.28,86.32,1256099998.0
2005-02-08 12:50:00,86.327,86.36,86.279,86.336,1024599995.0
2005-02-08 12:55:00,86.304,86.354,86.304,86.304,1052599993.0
2005-02-08 13:00:00,86.337,86.39,86.29,86.359,1284599991.0
2005-02-08 13:05:00,86.381,86.435,86.36,86.402,864499999.0
2005-02-08 13:10:00,86.434,86.449,86.387,86.402,1132899995.0
2005-02-08 13:15:00,86.384,86.413,86.357,86.396,1019099996.0
2005-02-08 13:20:00,86.39,86.412,86.366,86.39,1100000004.0
2005-02-08 13:25:00,86.397,86.431,86.358,86.41,1344000001.0
2005-02-08 13:30:00,86.421,86.484,86.401,86.47,1054300004.0
2005-02-08 13:35:00,86.457,86.513,86.439,86.493,1060900000.0
2005-02-08 13:40:00,86.483,86.497,86.43,86.447,1249099994.0
2005-02-08 13:45:00,86.448,86.48,86.422,86.424,1081200001.0
2005-02-08 13:50:00,86.438,86.464,86.407,86.424,1429399999.0
2005-02-08 13:55:00,86.443,86.459,86.409,86.437,1069799998.0
2005-02-08 14:00:00,86.449,86.474,86.42,86.433,1077099996.0
2005-02-08 14:05:00,86.448,86.462,86.414,86.449,1187299993.0
2005-02-08 14:10:00,86.471,86.477,86.435,86.455,1387199996.0
2005-02-08 14:15:00,86.418,86.486,86.417,86.436,1304999996.0
2005-02-08 14:20:00,86.436,86.482,86.418,86.445,1041799996.0
2005-02-08 14:25:00,86.436,86.469,86.408,86.442,1244000001.0
2005-02-08 14:30:00,86.412,86.459,86.375,86.416,1195999998.0
2005-02-08 14:35:00,86.457,86.473,86.42,86.444,1061300000.0
2005-02-08 14:40:00,86.467,86.479,86.421,86.455,904099997.0
2005-02-08 14:45:00,86.463,86.467,86.42,86.437,1050399999.0
2005-02-08 14:50:00,86.452,86.465,86.408,86.432,1398499991.0
2005-02-08 14:55:00,86.433,86.465,86.389,86.43,1258999997.0
2005-02-08 15:00:00,86.413,86.476,86.408,86.445,1205999998.0
2005-02-08 15:05:00,86.429,86.451,86.349,86.37,1139099990.0
2005-02-08 15:10:00,86.381,86.474,86.366,86.447,1100900003.0
2005-02-08 15:15:00,86.444,86.49,86.441,86.477,1522300000.0
2005-02-08 15:20:00,86.453,86.473,86.41,86.438,1134600003.0
2005-02-08 15:25:00,86.431,86.455,86.398,86.409,1072800005.0
2005-02-08 15:30:00,86.423,86.459,86.395,86.429,1360599996.0
2005-02-08 15:35:00,86.429,86.46,86.399,86.399,913600000.0
2005-02-08 15:40:00,86.411,86.444,86.388,86.427,1399799990.0
2005-02-08 15:45:00,86.425,86.459,86.399,86.459,831700003.0
2005-02-08 15:50:00,86.438,86.484,86.421,86.46,1135900000.0
2005-02-08 15:55:00,86.447,86.486,86.429,86.455,813499998.0
2005-02-08 16:00:00,86.447,86.571,86.437,86.537,1204899998.0
2005-02-08 16:05:00,86.514,86.581,86.505,86.513,923000002.0
2005-02-08 16:10:00,86.493,86.557,86.475,86.538,1183700001.0
2005-02-08 16:15:00,86.526,86.573,86.488,86.549,943200002.0
2005-02-08 16:20:00,86.558,86.579,86.513,86.535,1230199994.0
2005-02-08 16:25:00,86.55,86.561,86.505,86.558,1103499995.0
2005-02-08 16:30:00,86.538,86.576,86.533,86.564,1288599996.0
2005-02-08 16:35:00,86.546,86.597,86.538,86.574,1440999993.0
2005-02-08 16:40:00,86.579,86.621,86.549,86.549,1113099995.0
2005-02-08 16:45:00,86.556,86.59,86.534,86.549,1336799991.0
2005-02-08 16:50:00,86.538,86.579,86.511,86.524,1265299994.0
2005-02-08 16:55:00,86.532,86.594,86.521,86.544,1188499995.0
2005-02-08 17:00:00,86.55,86.584,86.533,86.552,1281099990.0
2005-02-08 17:05:00,86.548,86.606,86.536,86.56,1334499999.0
2005-02-08 17:10:00,86.545,86.627,86.541,86.607,1384699998.0
2005-02-08 17:15:00,86.593,86.631,86.559,86.563,1183799998.0
2005-02-08 17:20:00,86.602,86.629,86.573,86.597,1053800001.0
2005-02-08 17:25:00,86.588,86.614,86.55,86.586,1102099996.0
2005-02-08 17:30:00,86.565,86.63,86.556,86.606,1345599994.0
2005-02-08 17:35:00,86.621,86.65,86.578,86.624,1086699996.0
2005-02-08 17:40:00,86.593,86.676,86.593,86.626,1274099999.0
2005-02-08 17:45:00,86.623,86.638,86.563,86.592,1332100003.0
2005-02-08 17:50:00,86.607,86.659,86.578,86.629,1062999997.0
2005-02-08 17:55:00,86.631,86.671,86.597,86.597,1375299994.0
2005-02-08 18:00:00,86.613,86.623,86.56,86.56,8524499963.0
2005-02-08 18:05:00,86.55,86.615,86.54,86.615,10394999945.0
2005-02-08 18:10:00,86.614,86.614,86.547,86.56,6915799987.0
2005-02-08 18:15:00,86.57,86.656,86.536,86.648,6080399997.0
2005-02-08 18:20:00,86.64,86.675,86.57,86.58,9190299987.0
2005-02-08 18:25:00,86.602,86.641,86.57,86.591,6986599998.0
2005-02-08 18:30:00,86.595,86.641,86.554,86.579,8733599991.0
2005-02-08 18:35:00,86.574,86.605,86.519,86.576,5644299990.0
2005-02-08 18:40:00,86.597,86.616,86.527,86.542,5339499984.0
2005-02-08 18:45:00,86.556,86.626,86.532,86.547,2760599981.0
2005-02-08 18:50:00,86.549,86.585,86.486,86.516,6293799982.0
2005-02-08 18:55:00,86.528,86.564,86.481,86.523,4607199987.0
2005-02-08 19:00:00,86.517,86.587,86.516,86.552,1892099990.0
2005-02-08 19:05:00,86.553,86.562,86.506,86.542,5557099999.0
2005-02-08 19:10:00,86.548,86.564,86.513,86.55,1979199992.0
2005-02-08 19:15:00,86.557,86.572,86.518,86.555,3782599988.0
2005-02-08 19:20:00,86.577,86.584,86.537,86.576,4180599982.0
2005-02-08 19:25:00,86.557,86.608,86.528,86.583,6133599976.0
2005-02-08 19:30:00,86.594,86.605,86.548,86.568,4475700000.0
2005-02-08 19:35:00,86.567,86.599,86.537,86.582,3609900012.0
2005-02-08 19:40:00,86.574,86.605,86.548,86.565,4291499987.0
2005-02-08 19:45:00,86.555,86.594,86.535,86.58,3418399983.0
2005-02-08 19:50:00,86.561,86.586,86.531,86.565,2983299987.0
2005-02-08 19:55:00,86.569,86.589,86.528,86.565,3342599992.0
2005-02-08 20:00:00,86.527,86.554,86.514,86.546,2487799996.0
2005-02-08 20:05:00,86.55,86.567,86.497,86.539,2790299987.0
2005-02-08 20:10:00,86.506,86.55,86.497,86.528,4424699983.0
2005-02-08 20:15:00,86.527,86.542,86.454,86.499,4472999994.0
2005-02-08 20:20:00,86.485,86.527,86.47,86.527,4035099998.0
2005-02-08 20:25:00,86.52,86.524,86.459,86.48,6510699978.0
2005-02-08 20:30:00,86.468,86.486,86.439,86.457,5012899982.0
2005-02-08 20:35:00,86.472,86.491,86.436,86.47,4155699982.0
2005-02-08 20:40:00,86.468,86.498,86.432,86.461,5040499988.0
2005-02-08 20:45:00,86.463,86.509,86.429,86.477,4716600006.0
2005-02-08 20:50:00,86.497,86.513,86.464,86.496,4563399982.0
2005-02-08 20:55:00,86.497,86.518,86.443,86.492,7025799976.0
2005-02-08 21:00:00,86.485,86.521,86.46,86.482,3756799983.0
2005-02-08 21:05:00,86.47,86.512,86.445,86.471,2692199998.0
2005-02-08 21:10:00,86.474,86.501,86.456,86.483,3334399993.0
2005-02-08 21:15:00,86.457,86.491,86.437,86.481,4926899992.0
2005-02-08 21:20:00,86.482,86.499,86.449,86.475,7216799968.0
2005-02-08 21:25:00,86.458,86.484,86.441,86.469,3351199991.0
2005-02-08 21:30:00,86.457,86.481,86.427,86.452,3028999988.0
2005-02-08 21:35:00,86.46,86.512,86.448,86.512,1906700006.0
2005-02-08 21:40:00,86.51,86.526,86.46,86.489,3440499984.0
2005-02-08 21:45:00,86.475,86.512,86.456,86.485,3141799993.0
2005-02-08 21:50:00,86.486,86.509,86.467,86.47,1633799994.0
2005-02-08 21:55:00,86.462,86.512,86.449,86.465,1810999993.0
2005-02-08 22:00:00,86.475,86.514,86.438,86.514,3718399994.0
2005-02-08 22:05:00,86.507,86.536,86.49,86.492,1124299996.0
2005-02-08 22:10:00,86.493,86.564,86.47,86.547,1767399996.0
2005-02-08 22:15:00,86.545,86.575,86.53,86.53,1660799996.0
2005-02-08 22:20:00,86.544,86.591,86.523,86.553,1379699991.0
2005-02-08 22:25:00,86.541,86.564,86.511,86.519,2164099995.0
2005-02-08 22:30:00,86.534,86.581,86.504,86.504,1796399998.0
2005-02-08 22:35:00,86.509,86.553,86.488,86.515,1674999995.0
2005-02-08 22:40:00,86.518,86.571,86.516,86.557,1962199991.0
2005-02-08 22:45:00,86.555,86.56,86.511,86.534,2122999995.0
2005-02-08 22:50:00,86.531,86.552,86.477,86.52,1812399993.0
2005-02-08 22:55:00,86.552,86.573,86.505,86.512,1393800001.0
2005-02-08 23:00:00,86.572,86.593,86.517,86.561,942199993.0
2005-02-08 23:05:00,86.547,86.579,86.531,86.542,1222499994.0
2005-02-08 23:10:00,86.574,86.598,86.548,86.571,1154999990.0
2005-02-08 23:15:00,86.585,86.6,86.546,86.59,1030799997.0
2005-02-08 23:20:00,86.597,86.597,86.55,86.577,886600000.0
2005-02-08 23:25:00,86.573,86.597,86.532,86.539,949000002.0
2005-02-08 23:30:00,86.556,86.576,86.526,86.553,1368600004.0
2005-02-08 23:35:00,86.564,86.572,86.539,86.542,1001999998.0
2005-02-08 23:40:00,86.54,86.588,86.529,86.562,1315999997.0
2005-02-08 23:45:00,86.551,86.591,86.539,86.539,1005999999.0
2005-02-08 23:50:00,86.551,86.622,86.534,86.622,1085099989.0
2005-02-08 23:55:00,86.617,86.622,86.57,86.606,969899998.0
2005-02-09 00:00:00,86.596,86.617,86.557,86.581,1098999998.0
2005-02-09 00:05:00,86.581,86.614,86.556,86.582,1215599999.0
2005-02-09 00:10:00,86.561,86.593,86.528,86.528,1065899992.0
2005-02-09 00:15:00,86.532,86.586,86.519,86.552,761599994.0
2005-02-09 00:20:00,86.569,86.605,86.53,86.554,717599996.0
2005-02-09 00:25:00,86.555,86.581,86.515,86.571,818999994.0
2005-02-09 00:30:00,86.544,86.576,86.507,86.534,993899997.0
2005-02-09 00:35:00,86.542,86.598,86.523,86.578,1170399996.0
2005-02-09 00:40:00,86.594,86.622,86.558,86.575,948299993.0
2005-02-09 00:45:00,86.571,86.622,86.571,86.622,1307100009.0
2005-02-09 00:50:00,86.611,86.625,86.573,86.6,1131399998.0
2005-02-09 00:55:00,86.591,86.612,86.552,86.593,1202999997.0
2005-02-09 01:00:00,86.561,86.629,86.547,86.599,1080900003.0
2005-02-09 01:05:00,86.596,86.614,86.56,86.577,1074399993.0
2005-02-09 01:10:00,86.564,86.591,86.527,86.546,1338999993.0
2005-02-09 01:15:00,86.554,86.575,86.525,86.555,1053799998.0
2005-02-09 01:20:00,86.529,86.579,86.508,86.53,1019899999.0
2005-02-09 01:25:00,86.523,86.598,86.517,86.577,935899993.0
2005-02-09 01:30:00,86.595,86.604,86.53,86.543,1288200006.0
2005-02-09 01:35:00,86.575,86.589,86.535,86.565,1147799993.0
2005-02-09 01:40:00,86.549,86.604,86.534,86.544,1359999996.0
2005-02-09 01:45:00,86.554,86.602,86.524,86.57,1415999995.0
2005-02-09 01:50:00,86.536,86.598,86.536,86.577,1343699997.0
2005-02-09 01:55:00,86.575,86.575,86.519,86.55,1356400009.0
2005-02-09 02:00:00,86.56,86.566,86.487,86.512,1076899991.0
2005-02-09 02:05:00,86.501,86.536,86.457,86.525,994599983.0
2005-02-09 02:10:00,86.507,86.529,86.451,86.497,1174899998.0
2005-02-09 02:15:00,86.486,86.487,86.405,86.439,1277299992.0
2005-02-09 02:20:00,86.444,86.507,86.418,86.493,1122000005.0
2005-02-09 02:25:00,86.447,86.502,86.435,86.468,1228799998.0
2005-02-09 02:30:00,86.465,86.478,86.413,86.46,976000000.0
2005-02-09 02:35:00,86.445,86.484,86.416,86.482,908200002.0
2005-02-09 02:40:00,86.461,86.495,86.435,86.458,1445700004.0
2005-02-09 02:45:00,86.462,86.49,86.44,86.463,922299992.0
2005-02-09 02:50:00,86.46,86.482,86.424,86.454,1173700001.0
2005-02-09 02:55:00,86.435,86.456,86.402,86.436,1219499995.0
2005-02-09 03:00:00,86.433,86.452,86.4,86.452,1023999990.0
2005-02-09 03:05:00,86.44,86.475,86.417,86.451,1218399991.0
2005-02-09 03:10:00,86.438,86.496,86.438,86.463,1237299995.0
2005-02-09 03:15:00,86.467,86.493,86.432,86.462,965899989.0
2005-02-09 03:20:00,86.442,86.487,86.424,86.457,1169999996.0
2005-02-09 03:25:00,86.467,86.467,86.395,86.418,1150100002.0
2005-02-09 03:30:00,86.413,86.419,86.332,86.375,1164299999.0
2005-02-09 03:35:00,86.408,86.437,86.377,86.407,790100006.0
2005-02-09 03:40:00,86.375,86.437,86.373,86.42,1255700009.0
2005-02-09 03:45:00,86.438,86.456,86.412,86.439,1107199995.0
2005-02-09 03:50:00,86.399,86.422,86.373,86.391,1265599997.0
2005-02-09 03:55:00,86.407,86.433,86.388,86.422,913199997.0
2005-02-09 04:00:00,86.42,86.436,86.391,86.419,1158299996.0
2005-02-09 04:05:00,86.389,86.424,86.366,86.367,1279499998.0
2005-02-09 04:10:00,86.399,86.41,86.345,86.359,1046999992.0
2005-02-09 04:15:00,86.374,86.447,86.368,86.426,865199993.0
2005-02-09 04:20:00,86.422,86.442,86.388,86.422,769899995.0
2005-02-09 04:25:00,86.427,86.458,86.387,86.458,1056699990.0
2005-02-09 04:30:00,86.442,86.456,86.39,86.423,998600002.0
2005-02-09 04:35:00,86.411,86.454,86.404,86.42,1025399990.0
2005-02-09 04:40:00,86.418,86.442,86.395,86.44,1139799998.0
2005-02-09 04:45:00,86.406,86.429,86.378,86.391,902999991.0
2005-02-09 04:50:00,86.383,86.415,86.347,86.373,941199997.0
2005-02-09 04:55:00,86.368,86.405,86.342,86.363,1076199997.0
2005-02-09 05:00:00,86.368,86.382,86.323,86.357,1152100003.0
2005-02-09 05:05:00,86.334,86.377,86.319,86.359,1221599995.0
2005-02-09 05:10:00,86.336,86.364,86.294,86.355,822600001.0
2005-02-09 05:15:00,86.375,86.4,86.345,86.37,849699992.0
2005-02-09 05:20:00,86.364,86.391,86.327,86.342,988900002.0
2005-02-09 05:25:00,86.349,86.377,86.328,86.362,1024599999.0
2005-02-09 05:30:00,86.372,86.375,86.311,86.356,912799999.0
2005-02-09 05:35:00,86.368,86.381,86.317,86.336,1068199999.0
2005-02-09 05:40:00,86.333,86.369,86.309,86.347,969899998.0
2005-02-09 05:45:00,86.334,86.377,86.318,86.334,1037800003.0
2005-02-09 05:50:00,86.365,86.39,86.334,86.344,859199995.0
2005-02-09 05:55:00,86.321,86.371,86.318,86.342,1124199994.0
2005-02-09 06:00:00,86.345,86.384,86.325,86.373,881799997.0
2005-02-09 06:05:00,86.36,86.406,86.327,86.392,956600001.0
2005-02-09 06:10:00,86.366,86.401,86.339,86.393,788999998.0
2005-02-09 06:15:00,86.367,86.399,86.335,86.365,758899998.0
2005-02-09 06:20:00,86.4,86.425,86.368,86.407,1243099998.0
2005-02-09 06:25:00,86.393,86.431,86.378,86.413,800399990.0
2005-02-09 06:30:00,86.408,86.432,86.362,86.379,1207399998.0
2005-02-09 06:35:00,86.4,86.414,86.355,86.39,1082800000.0
2005-02-09 06:40:00,86.372,86.401,86.333,86.367,960099996.0
2005-02-09 06:45:00,86.357,86.4,86.341,86.341,1099999997.0
2005-02-09 06:50:00,86.362,86.399,86.329,86.385,1067799987.0
2005-02-09 06:55:00,86.394,86.403,86.335,86.37,1011899999.0
2005-02-09 07:00:00,86.39,86.4,86.34,86.365,1104100002.0
2005-02-09 07:05:00,86.378,86.381,86.311,86.33,1123099991.0
2005-02-09 07:10:00,86.352,86.374,86.301,86.324,1231400002.0
2005-02-09 07:15:00,86.338,86.342,86.27,86.303,1268799997.0
2005-02-09 07:20:00,86.296,86.349,86.282,86.313,1090400000.0
2005-02-09 07:25:00,86.31,86.37,86.293,86.335,1045999995.0
2005-02-09 07:30:00,86.35,86.373,86.323,86.357,808099991.0
2005-02-09 07:35:00,86.369,86.375,86.292,86.339,1172400000.0
2005-02-09 07:40:00,86.346,86.423,86.336,86.409,863699991.0
2005-02-09 07:45:00,86.422,86.436,86.367,86.377,1185100001.0
2005-02-09 07:50:00,86.4,86.442,86.384,86.438,1186399996.0
2005-02-09 07:55:00,86.44,86.477,86.399,86.408,1014499999.0
2005-02-09 08:00:00,86.436,86.474,86.386,86.407,1298499999.0
2005-02-09 08:05:00,86.397,86.456,86.378,86.456,1279199986.0
2005-02-09 08:10:00,86.444,86.473,86.412,86.447,1011899998.0
2005-02-09 08:15:00,86.463,86.474,86.4,86.424,1046799997.0
2005-02-09 08:20:00,86.428,86.461,86.399,86.42,1025999999.0
2005-02-09 08:25:00,86.427,86.464,86.406,86.438,1553299992.0
2005-02-09 08:30:00,86.425,86.459,86.404,86.404,878300000.0
2005-02-09 08:35:00,86.403,86.457,86.401,86.416,1306899988.0
2005-02-09 08:40:00,86.422,86.437,86.38,86.402,1150700000.0
2005-02-09 08:45:00,86.418,86.456,86.395,86.453,919899996.0
2005-02-09 08:50:00,86.397,86.468,86.372,86.46,1203000000.0
2005-02-09 08:55:00,86.47,86.485,86.401,86.464,986800001.0
2005-02-09 09:00:00,86.472,86.51,86.437,86.469,1342900001.0
2005-02-09 09:05:00,86.471,86.487,86.436,86.465,1165500003.0
2005-02-09 09:10:00,86.465,86.519,86.447,86.469,950999999.0
2005-02-09 09:15:00,86.49,86.513,86.466,86.489,1283699995.0
2005-02-09 09:20:00,86.488,86.503,86.448,86.48,1499199993.0
2005-02-09 09:25:00,86.457,86.492,86.432,86.466,1345100005.0
2005-02-09 09:30:00,86.415,86.467,86.403,86.451,1166900000.0
2005-02-09 09:35:00,86.448,86.523,86.435,86.491,1132199995.0
2005-02-09 09:40:00,86.52,86.582,86.52,86.569,1139000001.0
2005-02-09 09:45:00,86.551,86.592,86.537,86.543,1099099992.0
2005-02-09 09:50:00,86.532,86.559,86.507,86.546,1171699996.0
2005-02-09 09:55:00,86.537,86.568,86.499,86.531,1210399997.0
2005-02-09 10:00:00,86.511,86.588,86.51,86.577,1166600000.0
2005-02-09 10:05:00,86.589,86.625,86.561,86.596,1171799990.0
2005-02-09 10:10:00,86.572,86.621,86.559,86.616,871899997.0
2005-02-09 10:15:00,86.6,86.649,86.563,86.628,1058999998.0
2005-02-09 10:20:00,86.642,86.659,86.56,86.597,1563800002.0
2005-02-09 10:25:00,86.566,86.616,86.555,86.576,965300004.0
2005-02-09 10:30:00,86.584,86.617,86.554,86.575,1011999996.0
2005-02-09 10:35:00,86.577,86.663,86.572,86.653,1048299991.0
2005-02-09 10:40:00,86.63,86.668,86.599,86.608,1257799988.0
2005-02-09 10:45:00,86.654,86.669,86.576,86.601,1263299986.0
2005-02-09 10:50:00,86.601,86.621,86.551,86.604,1340200005.0
2005-02-09 10:55:00,86.622,86.648,86.569,86.604,1144999994.0
2005-02-09 11:00:00,86.59,86.668,86.584,86.648,1423099997.0
2005-02-09 11:05:00,86.625,86.673,86.609,86.619,1049899999.0
2005-02-09 11:10:00,86.643,86.669,86.607,86.64,1418999999.0
2005-02-09 11:15:00,86.621,86.663,86.585,86.597,1513499990.0
2005-02-09 11:20:00,86.59,86.661,86.59,86.661,1298299982.0
2005-02-09 11:25:00,86.619,86.671,86.601,86.646,968100003.0
2005-02-09 11:30:00,86.658,86.661,86.577,86.599,1555399998.0
2005-02-09 11:35:00,86.559,86.642,86.547,86.621,1339599994.0
2005-02-09 11:40:00,86.625,86.64,86.559,86.601,1416399991.0
2005-02-09 11:45:00,86.625,86.65,86.561,86.586,1213399997.0
2005-02-09 11:50:00,86.582,86.634,86.563,86.572,1151399996.0
2005-02-09 11:55:00,86.554,86.64,86.525,86.525,1208199996.0
2005-02-09 12:00:00,86.529,86.617,86.522,86.576,1009499997.0
2005-02-09 12:05:00,86.586,86.586,86.518,86.557,1062999997.0
2005-02-09 12:10:00,86.571,86.593,86.527,86.556,1354199995.0
2005-02-09 12:15:00,86.553,86.572,86.481,86.499,1102699998.0
2005-02-09 12:20:00,86.514,86.558,86.505,86.533,1278700003.0
2005-02-09 12:25:00,86.506,86.573,86.506,86.535,1039499990.0
2005-02-09 12:30:00,86.537,86.581,86.532,86.553,1065199993.0
2005-02-09 12:35:00,86.543,86.569,86.484,86.505,1102499988.0
2005-02-09 12:40:00,86.493,86.565,86.475,86.542,1449999994.0
2005-02-09 12:45:00,86.529,86.566,86.494,86.499,1267099999.0
2005-02-09 12:50:00,86.508,86.532,86.441,86.512,1115600008.0
2005-02-09 12:55:00,86.491,86.558,86.468,86.505,812399996.0
2005-02-09 13:00:00,86.546,86.574,86.528,86.556,1467299989.0
2005-02-09 13:05:00,86.557,86.601,86.514,86.577,1328199997.0
2005-02-09 13:10:00,86.607,86.648,86.577,86.603,1232399989.0
2005-02-09 13:15:00,86.592,86.631,86.57,86.603,1156399992.0
2005-02-09 13:20:00,86.628,86.639,86.574,86.577,909299994.0
2005-02-09 13:25:00,86.567,86.619,86.55,86.598,1206800004.0
2005-02-09 13:30:00,86.611,86.622,86.556,86.564,1089100001.0
2005-02-09 13:35:00,86.547,86.586,86.509,86.57,1019499994.0
2005-02-09 13:40:00,86.563,86.581,86.503,86.539,1178399997.0
2005-02-09 13:45:00,86.527,86.592,86.519,86.549,1285899998.0
2005-02-09 13:50:00,86.562,86.596,86.503,86.507,1366799999.0
2005-02-09 13:55:00,86.515,86.535,86.461,86.48,1103699996.0
2005-02-09 14:00:00,86.494,86.551,86.456,86.529,1215099996.0
2005-02-09 14:05:00,86.541,86.556,86.51,86.521,1202899995.0
2005-02-09 14:10:00,86.507,86.561,86.481,86.532,1152600003.0
2005-02-09 14:15:00,86.538,86.587,86.496,86.575,1124699994.0
2005-02-09 14:20:00,86.567,86.583,86.522,86.534,990800000.0
2005-02-09 14:25:00,86.518,86.589,86.508,86.588,1040799997.0
2005-02-09 14:30:00,86.582,86.582,86.503,86.556,1055299992.0
2005-02-09 14:35:00,86.576,86.577,86.494,86.516,1282099999.0
2005-02-09 14:40:00,86.532,86.55,86.491,86.52,1323499998.0
2005-02-09 14:45:00,86.54,86.54,86.479,86.5,1283099986.0
2005-02-09 14:50:00,86.508,86.548,86.474,86.53,1297600001.0
2005-02-09 14:55:00,86.528,86.552,86.486,86.527,1136099990.0
2005-02-09 15:00:00,86.525,86.555,86.504,86.542,885299996.0
2005-02-09 15:05:00,86.549,86.579,86.532,86.552,1242799996.0
2005-02-09 15:10:00,86.553,86.586,86.539,86.542,1180999999.0
2005-02-09 15:15:00,86.562,86.64,86.53,86.578,1256300008.0
2005-02-09 15:20:00,86.603,86.637,86.561,86.605,1453400004.0
2005-02-09 15:25:00,86.569,86.631,86.553,86.558,1021699993.0
2005-02-09 15:30:00,86.585,86.601,86.543,86.569,1269800005.0
2005-02-09 15:35:00,86.569,86.653,86.565,86.621,1052600000.0
2005-02-09 15:40:00,86.624,86.627,86.573,86.602,1227599992.0
2005-02-09 15:45:00,86.605,86.61,86.542,86.554,1075099983.0
2005-02-09 15:50:00,86.512,86.551,86.48,86.508,1352199989.0
2005-02-09 15:55:00,86.508,86.508,86.44,86.488,1382799993.0
2005-02-09 16:00:00,86.494,86.559,86.472,86.551,1396100002.0
2005-02-09 16:05:00,86.551,86.605,86.543,86.59,936499994.0
2005-02-09 16:10:00,86.564,86.614,86.542,86.583,988399997.0
2005-02-09 16:15:00,86.584,86.636,86.558,86.617,1201900005.0
2005-02-09 16:20:00,86.61,86.63,86.555,86.602,1185300003.0
2005-02-09 16:25:00,86.615,86.619,86.566,86.588,1048799995.0
2005-02-09 16:30:00,86.616,86.637,86.573,86.607,1118099989.0
2005-02-09 16:35:00,86.582,86.646,86.582,86.619,1406599998.0
2005-02-09 16:40:00,86.635,86.692,86.607,86.677,1334899992.0
2005-02-09 16:45:00,86.655,86.687,86.624,86.627,964200001.0
2005-02-09 16:50:00,86.65,86.677,86.625,86.651,1010400008.0
2005-02-09 16:55:00,86.646,86.682,86.629,86.638,1312700001.0
2005-02-09 17:00:00,86.69,86.756,86.668,86.756,821299992.0
2005-02-09 17:05:00,86.751,86.8,86.737,86.76,1145000001.0
2005-02-09 17:10:00,86.719,86.788,86.719,86.782,1373200006.0
2005-02-09 17:15:00,86.745,86.78,86.715,86.733,1294099999.0
2005-02-09 17:20:00,86.723,86.761,86.703,86.719,861999997.0
2005-02-09 17:25:00,86.715,86.767,86.699,86.714,988800001.0
2005-02-09 17:30:00,86.739,86.802,86.713,86.77,1275199998.0
2005-02-09 17:35:00,86.778,86.833,86.761,86.793,1163799989.0
2005-02-09 17:40:00,86.796,86.84,86.768,86.816,910300002.0
2005-02-09 17:45:00,86.842,86.876,86.801,86.81,1006999998.0
2005-02-09 17:50:00,86.831,86.849,86.784,86.805,1094400000.0
2005-02-09 17:55:00,86.802,86.823,86.765,86.778,991399998.0
2005-02-09 18:00:00,86.8,86.95,86.784,86.93,8631799937.0
2005-02-09 18:05:00,86.93,86.96,86.83,86.88,10661499920.0
2005-02-09 18:10:00,86.895,86.916,86.827,86.85,7037199970.0
2005-02-09 18:15:00,86.85,86.914,86.81,86.879,6675999968.0
2005-02-09 18:20:00,86.87,86.897,86.799,86.89,8874899975.0
2005-02-09 18:25:00,86.82,86.926,86.807,86.921,7677999980.0
2005-02-09 18:30:00,86.927,86.974,86.891,86.926,8327399973.0
2005-02-09 18:35:00,86.932,86.993,86.913,86.922,5285199980.0
2005-02-09 18:40:00,86.91,86.967,86.895,86.924,4797199973.0
2005-02-09 18:45:00,86.936,86.957,86.86,86.889,3168599990.0
2005-02-09 18:50:00,86.865,86.933,86.865,86.917,6672699982.0
2005-02-09 18:55:00,86.886,86.941,86.886,86.931,5128299988.0
2005-02-09 19:00:00,86.911,86.946,86.885,86.908,1884999991.0
2005-02-09 19:05:00,86.894,86.933,86.848,86.88,5573699976.0
2005-02-09 19:10:00,86.874,86.887,86.799,86.824,1893900003.0
2005-02-09 19:15:00,86.817,86.857,86.786,86.814,3827099992.0
2005-02-09 19:20:00,86.821,86.885,86.802,86.868,4005199985.0
2005-02-09 19:25:00,86.869,86.911,86.841,86.889,5299399973.0
2005-02-09 19:30:00,86.878,86.909,86.839,86.848,4106199976.0
2005-02-09 19:35:00,86.859,86.894,86.84,86.867,3347599994.0
2005-02-09 19:40:00,86.879,86.892,86.838,86.85,4101400006.0
2005-02-09 19:45:00,86.886,86.893,86.791,86.827,3223699990.0
2005-02-09 19:50:00,86.835,86.889,86.808,86.889,3046299987.0
2005-02-09 19:55:00,86.887,86.893,86.816,86.885,3051099986.0
2005-02-09 20:00:00,86.86,86.91,86.841,86.91,2316699996.0
2005-02-09 20:05:00,86.883,86.909,86.841,86.885,2787000002.0
2005-02-09 20:10:00,86.913,86.95,86.878,86.893,5359599976.0
2005-02-09 20:15:00,86.901,86.948,86.872,86.935,4199299994.0
2005-02-09 20:20:00,86.941,86.946,86.874,86.896,4140600002.0
2005-02-09 20:25:00,86.91,86.939,86.878,86.91,5901799986.0
2005-02-09 20:30:00,86.92,86.924,86.874,86.897,6334600000.0
2005-02-09 20:35:00,86.882,86.911,86.866,86.888,4018699990.0
2005-02-09 20:40:00,86.891,86.916,86.843,86.862,5836300004.0
2005-02-09 20:45:00,86.853,86.898,86.839,86.872,4837399976.0
2005-02-09 20:50:00,86.881,86.928,86.853,86.89,4384399975.0
2005-02-09 20:55:00,86.873,86.901,86.828,86.85,7598199985.0
2005-02-09 21:00:00,86.84,86.89,86.818,86.857,4756300000.0
2005-02-09 21:05:00,86.855,86.914,86.822,86.888,2462499981.0
2005-02-09 21:10:00,86.903,86.928,86.874,86.898,3583100007.0
2005-02-09 21:15:00,86.899,86.919,86.852,86.899,4950799969.0
2005-02-09 21:20:00,86.907,86.924,86.849,86.908,6469599972.0
2005-02-09 21:25:00,86.859,86.908,86.85,86.886,3482499979.0
2005-02-09 21:30:00,86.878,86.915,86.84,86.845,3224500001.0
2005-02-09 21:35:00,86.896,86.903,86.842,86.856,1544800001.0
2005-02-09 21:40:00,86.851,86.881,86.792,86.805,3788499981.0
2005-02-09 21:45:00,86.812,86.845,86.766,86.816,3273800007.0
2005-02-09 21:50:00,86.828,86.868,86.797,86.845,1704999999.0
2005-02-09 21:55:00,86.813,86.847,86.776,86.813,2115600005.0
2005-02-09 22:00:00,86.818,86.877,86.812,86.843,3932199985.0
2005-02-09 22:05:00,86.844,86.874,86.818,86.836,1367500005.0
2005-02-09 22:10:00,86.843,86.869,86.797,86.844,1704999992.0
2005-02-09 22:15:00,86.854,86.862,86.812,86.819,1709899993.0
2005-02-09 22:20:00,86.86,86.866,86.782,86.807,1255900006.0
2005-02-09 22:25:00,86.766,86.83,86.766,86.778,1917499989.0
2005-02-09 22:30:00,86.805,86.862,86.8,86.811,1609099987.0
2005-02-09 22:35:00,86.852,86.852,86.788,86.822,1482000001.0
2005-02-09 22:40:00,86.836,86.893,86.826,86.868,2137499993.0
2005-02-09 22:45:00,86.875,86.887,86.823,86.84,2284199993.0
2005-02-09 22:50:00,86.863,86.863,86.814,86.822,1785099994.0
2005-02-09 22:55:00,86.832,86.84,86.75,86.758,1602099992.0
2005-02-09 23:00:00,86.823,86.839,86.782,86.788,814199996.0
2005-02-09 23:05:00,86.831,86.831,86.771,86.771,1318800001.0
2005-02-09 23:10:00,86.801,86.807,86.767,86.791,1014499997.0
2005-02-09 23:15:00,86.794,86.832,86.762,86.767,1058499992.0
2005-02-09 23:20:00,86.801,86.813,86.76,86.792,1128200004.0
2005-02-09 23:25:00,86.807,86.81,86.705,86.705,1435699993.0
2005-02-09 23:30:00,86.732,86.798,86.723,86.776,1198900010.0
2005-02-09 23:35:00,86.775,86.801,86.729,86.775,1050199991.0
2005-02-09 23:40:00,86.789,86.805,86.738,86.787,1184500000.0
2005-02-09 23:45:00,86.745,86.811,86.739,86.785,853899992.0
2005-02-09 23:50:00,86.789,86.823,86.749,86.796,1191800007.0
2005-02-09 23:55:00,86.804,86.824,86.755,86.755,1105600002.0
2005-02-10 00:00:00,86.765,86.788,86.733,86.772,1223899991.0
2005-02-10 00:05:00,86.774,86.799,86.738,86.767,1243099986.0
2005-02-10 00:10:00,86.741,86.779,86.712,86.748,1182800006.0
2005-02-10 00:15:00,86.723,86.789,86.723,86.784,1132300002.0
2005-02-10 00:20:00,86.769,86.796,86.725,86.763,1215799995.0
2005-02-10 00:25:00,86.803,86.817,86.744,86.78,958399994.0
2005-02-10 00:30:00,86.77,86.805,86.751,86.777,1131200000.0
2005-02-10 00:35:00,86.777,86.81,86.76,86.779,1120600001.0
2005-02-10 00:40:00,86.812,86.819,86.758,86.78,793899998.0
2005-02-10 00:45:00,86.739,86.803,86.719,86.755,1372699996.0
2005-02-10 00:50:00,86.767,86.798,86.735,86.766,1085799992.0
2005-02-10 00:55:00,86.757,86.789,86.724,86.759,1140800004.0
2005-02-10 01:00:00,86.738,86.78,86.718,86.721,1253199999.0
2005-02-10 01:05:00,86.745,86.766,86.697,86.75,961700001.0
2005-02-10 01:10:00,86.73,86.781,86.718,86.775,1276600000.0
2005-02-10 01:15:00,86.777,86.811,86.754,86.788,1040799998.0
2005-02-10 01:20:00,86.796,86.847,86.773,86.815,952500005.0
2005-02-10 01:25:00,86.803,86.82,86.745,86.772,1157499989.0
2005-02-10 01:30:00,86.803,86.821,86.778,86.79,1029999998.0
2005-02-10 01:35:00,86.779,86.807,86.74,86.758,1109600001.0
2005-02-10 01:40:00,86.761,86.771,86.723,86.739,981900008.0
2005-02-10 01:45:00,86.758,86.772,86.716,86.726,1187199994.0
2005-02-10 01:50:00,86.734,86.759,86.697,86.715,1317899999.0
2005-02-10 01:55:00,86.721,86.774,86.7,86.774,1405800003.0
2005-02-10 02:00:00,86.761,86.791,86.729,86.772,1112400001.0
2005-02-10 02:05:00,86.772,86.806,86.759,86.768,1088500000.0
2005-02-10 02:10:00,86.77,86.818,86.741,86.793,1335299995.0
2005-02-10 02:15:00,86.788,86.807,86.743,86.805,974499998.0
2005-02-10 02:20:00,86.796,86.803,86.743,86.757,986799990.0
2005-02-10 02:25:00,86.761,86.788,86.727,86.769,1074399996.0
2005-02-10 02:30:00,86.741,86.784,86.713,86.763,1316300000.0
2005-02-10 02:35:00,86.753,86.787,86.737,86.76,1196600000.0
2005-02-10 02:40:00,86.769,86.795,86.743,86.778,1494200000.0
2005-02-10 02:45:00,86.751,86.795,86.742,86.777,1229599994.0
2005-02-10 02:50:00,86.791,86.845,86.763,86.824,1114399998.0
2005-02-10 02:55:00,86.845,86.865,86.783,86.822,1412299994.0
2005-02-10 03:00:00,86.831,86.855,86.796,86.84,1040800000.0
2005-02-10 03:05:00,86.847,86.876,86.818,86.856,1340699998.0
2005-02-10 03:10:00,86.855,86.874,86.802,86.811,1123399996.0
2005-02-10 03:15:00,86.808,86.831,86.769,86.791,1087100001.0
2005-02-10 03:20:00,86.801,86.811,86.758,86.789,1091499998.0
2005-02-10 03:25:00,86.78,86.815,86.773,86.786,1105600000.0
2005-02-10 03:30:00,86.816,86.834,86.773,86.821,1279699993.0
2005-02-10 03:35:00,86.813,86.845,86.787,86.792,1027199993.0
2005-02-10 03:40:00,86.803,86.835,86.762,86.823,906799999.0
2005-02-10 03:45:00,86.789,86.817,86.745,86.785,1091399995.0
2005-02-10 03:50:00,86.784,86.818,86.742,86.773,1198799994.0
2005-02-10 03:55:00,86.771,86.793,86.741,86.765,824599999.0
2005-02-10 04:00:00,86.76,86.805,86.751,86.79,751599993.0
2005-02-10 04:05:00,86.779,86.795,86.741,86.765,941899996.0
2005-02-10 04:10:00,86.757,86.783,86.713,86.719,1123700001.0
2005-02-10 04:15:00,86.718,86.76,86.701,86.71,1019699997.0
2005-02-10 04:20:00,86.719,86.746,86.692,86.728,1195899994.0
2005-02-10 04:25:00,86.765,86.795,86.74,86.766,889099997.0
2005-02-10 04:30:00,86.759,86.783,86.699,86.739,1080700000.0
2005-02-10 04:35:00,86.772,86.784,86.74,86.748,952799998.0
2005-02-10 04:40:00,86.748,86.789,86.743,86.755,1229399993.0
2005-02-10 04:45:00,86.77,86.79,86.735,86.79,1015299996.0
2005-02-10 04:50:00,86.77,86.804,86.757,86.777,1142900004.0
2005-02-10 04:55:00,86.772,86.8,86.755,86.775,1126099992.0
2005-02-10 05:00:00,86.762,86.818,86.744,86.783,1140099997.0
2005-02-10 05:05:00,86.777,86.822,86.764,86.801,1111700004.0
2005-02-10 05:10:00,86.806,86.827,86.774,86.793,972899994.0
2005-02-10 05:15:00,86.806,86.806,86.755,86.793,1198899995.0
2005-02-10 05:20:00,86.785,86.795,86.755,86.79,977800002.0
2005-02-10 05:25:00,86.793,86.861,86.753,86.835,1345400000.0
2005-02-10 05:30:00,86.84,86.861,86.793,86.816,1113999987.0
2005-02-10 05:35:00,86.831,86.842,86.801,86.818,1035899992.0
2005-02-10 05:40:00,86.81,86.875,86.796,86.84,812199990.0
2005-02-10 05:45:00,86.849,86.858,86.759,86.818,1057099990.0
2005-02-10 05:50:00,86.795,86.826,86.777,86.797,1011199998.0
2005-02-10 05:55:00,86.782,86.848,86.782,86.811,1039999997.0
2005-02-10 06:00:00,86.838,86.863,86.802,86.835,1217999992.0
2005-02-10 06:05:00,86.854,86.885,86.814,86.885,1285299997.0
2005-02-10 06:10:00,86.854,86.894,86.816,86.828,1322999992.0
2005-02-10 06:15:00,86.804,86.888,86.804,86.88,1129799996.0
2005-02-10 06:20:00,86.884,86.907,86.838,86.865,1146800003.0
2005-02-10 06:25:00,86.861,86.901,86.835,86.848,1250099994.0
2005-02-10 06:30:00,86.847,86.874,86.812,86.817,1335999998.0
2005-02-10 06:35:00,86.845,86.861,86.792,86.818,1241500004.0
2005-02-10 06:40:00,86.826,86.833,86.777,86.81,1216799997.0
2005-02-10 06:45:00,86.791,86.823,86.759,86.759,981699990.0
2005-02-10 06:50:00,86.809,86.809,86.751,86.758,1072199994.0
2005-02-10 06:55:00,86.778,86.797,86.733,86.775,1394800005.0
2005-02-10 07:00:00,86.753,86.787,86.725,86.757,959999992.0
2005-02-10 07:05:00,86.752,86.808,86.726,86.741,924899992.0
2005-02-10 07:10:00,86.751,86.784,86.732,86.754,1472899995.0
2005-02-10 07:15:00,86.78,86.788,86.72,86.726,1062199999.0
2005-02-10 07:20:00,86.772,86.788,86.733,86.748,1041199989.0
2005-02-10 07:25:00,86.779,86.805,86.717,86.782,1113099997.0
2005-02-10 07:30:00,86.775,86.819,86.758,86.8,1131900001.0
2005-02-10 07:35:00,86.778,86.801,86.746,86.749,1158899994.0
2005-02-10 07:40:00,86.792,86.81,86.748,86.778,1023800000.0
2005-02-10 07:45:00,86.743,86.825,86.743,86.803,1088699998.0
2005-02-10 07:50:00,86.83,86.83,86.778,86.803,794199997.0
2005-02-10 07:55:00,86.825,86.825,86.757,86.789,1018700004.0
2005-02-10 08:00:00,86.765,86.824,86.756,86.809,1079899997.0
2005-02-10 08:05:00,86.798,86.838,86.782,86.838,1124799993.0
2005-02-10 08:10:00,86.829,86.842,86.769,86.802,1459699996.0
2005-02-10 08:15:00,86.805,86.827,86.781,86.8,788699995.0
2005-02-10 08:20:00,86.818,86.83,86.782,86.824,952999995.0
2005-02-10 08:25:00,86.827,86.875,86.788,86.841,1204399990.0
2005-02-10 08:30:00,86.861,86.875,86.818,86.833,1269899993.0
2005-02-10 08:35:00,86.871,86.905,86.852,86.891,1272099983.0
2005-02-10 08:40:00,86.871,86.928,86.847,86.896,1283899996.0
2005-02-10 08:45:00,86.918,87.013,86.903,86.918,1092799992.0
2005-02-10 08:50:00,86.92,86.964,86.894,86.956,1000299999.0
2005-02-10 08:55:00,86.959,87.005,86.913,86.985,1013299999.0
2005-02-10 09:00:00,87.023,87.03,86.961,87.014,1070299995.0
2005-02-10 09:05:00,87.028,87.029,86.96,87.022,1081599995.0
2005-02-10 09:10:00,87.019,87.039,86.949,86.967,1178800005.0
2005-02-10 09:15:00,86.955,86.976,86.908,86.917,891299996.0
2005-02-10 09:20:00,86.926,86.995,86.908,86.976,1291499996.0
2005-02-10 09:25:00,86.965,87.0,86.93,86.932,1240899995.0
2005-02-10 09:30:00,86.925,86.944,86.877,86.933,1277799996.0
2005-02-10 09:35:00,86.939,86.965,86.87,86.881,1386999990.0
2005-02-10 09:40:00,86.884,86.93,86.862,86.883,1072299992.0
2005-02-10 09:45:00,86.9,86.952,86.89,86.939,1182199998.0
2005-02-10 09:50:00,86.935,86.958,86.887,86.912,1189799995.0
2005-02-10 09:55:00,86.896,86.959,86.879,86.949,1339599985.0
2005-02-10 10:00:00,86.936,86.984,86.921,86.969,1100799991.0
2005-02-10 10:05:00,86.95,86.961,86.898,86.944,567199999.0
2005-02-10 10:10:00,86.932,87.003,86.932,86.996,1187299996.0
2005-02-10 10:15:00,87.0,87.0,86.91,86.943,1143400000.0
2005-02-10 10:20:00,86.933,86.945,86.887,86.917,1644099989.0
2005-02-10 10:25:00,86.924,86.938,86.882,86.913,930899995.0
2005-02-10 10:30:00,86.908,86.939,86.876,86.914,997999992.0
2005-02-10 10:35:00,86.916,86.948,86.89,86.906,1316400000.0
2005-02-10 10:40:00,86.897,86.951,86.892,86.916,1117099994.0
2005-02-10 10:45:00,86.914,86.947,86.898,86.908,1270799994.0
2005-02-10 10:50:00,86.945,86.951,86.869,86.918,1119499994.0
2005-02-10 10:55:00,86.886,86.912,86.861,86.88,1103099998.0
2005-02-10 11:00:00,86.861,86.89,86.807,86.83,1011099999.0
2005-02-10 11:05:00,86.828,86.872,86.812,86.859,1293099984.0
2005-02-10 11:10:00,86.841,86.872,86.823,86.859,1461500002.0
2005-02-10 11:15:00,86.839,86.895,86.832,86.88,1328799989.0
2005-02-10 11:20:00,86.86,86.902,86.853,86.883,1321899985.0
2005-02-10 11:25:00,86.867,86.905,86.851,86.89,1207999993.0
2005-02-10 11:30:00,86.863,86.908,86.849,86.892,1463199983.0
2005-02-10 11:35:00,86.875,86.908,86.837,86.88,1220400001.0
2005-02-10 11:40:00,86.878,86.891,86.833,86.871,1626500003.0
2005-02-10 11:45:00,86.86,86.909,86.837,86.879,1514100005.0
2005-02-10 11:50:00,86.918,86.93,86.89,86.894,1506999996.0
2005-02-10 11:55:00,86.911,86.988,86.897,86.981,1234999992.0
2005-02-10 12:00:00,86.972,86.985,86.932,86.959,1087699998.0
2005-02-10 12:05:00,86.954,86.992,86.936,86.964,1141199995.0
2005-02-10 12:10:00,86.972,87.009,86.95,86.981,1231799997.0
2005-02-10 12:15:00,86.976,87.008,86.948,86.961,1148500001.0
2005-02-10 12:20:00,86.965,87.031,86.965,87.011,1083999994.0
2005-02-10 12:25:00,87.023,87.023,86.961,86.99,1123699997.0
2005-02-10 12:30:00,86.97,87.034,86.97,86.997,1122999998.0
2005-02-10 12:35:00,86.988,87.03,86.983,87.012,1157599992.0
2005-02-10 12:40:00,87.029,87.047,86.979,87.016,1118799996.0
2005-02-10 12:45:00,87.027,87.04,86.972,86.997,1598699994.0
2005-02-10 12:50:00,86.967,86.995,86.93,86.959,1287499986.0
2005-02-10 12:55:00,86.969,87.008,86.942,86.968,1222400002.0
2005-02-10 13:00:00,86.971,87.006,86.931,86.961,1254799996.0
2005-02-10 13:05:00,86.957,86.979,86.913,86.94,1319600007.0
2005-02-10 13:10:00,86.924,86.965,86.9,86.93,1334400005.0
2005-02-10 13:15:00,86.929,86.97,86.893,86.959,1312399992.0
2005-02-10 13:20:00,86.958,86.984,86.911,86.928,1088000000.0
2005-02-10 13:25:00,86.922,86.977,86.922,86.962,1194100002.0
2005-02-10 13:30:00,86.981,86.992,86.941,86.963,1055599999.0
2005-02-10 13:35:00,86.948,86.971,86.915,86.952,1138300001.0
2005-02-10 13:40:00,86.988,87.002,86.935,86.94,1028800002.0
2005-02-10 13:45:00,86.97,87.009,86.941,86.954,956600002.0
2005-02-10 13:50:00,86.949,87.0,86.929,86.98,1302199997.0
2005-02-10 13:55:00,86.982,87.045,86.954,87.017,1106300003.0
2005-02-10 14:00:00,87.017,87.092,86.997,87.08,1247399993.0
2005-02-10 14:05:00,87.08,87.116,87.042,87.115,849499999.0
2005-02-10 14:10:00,87.127,87.136,87.06,87.103,999799995.0
2005-02-10 14:15:00,87.096,87.121,87.082,87.086,1049199996.0
2005-02-10 14:20:00,87.113,87.153,87.083,87.108,1077100002.0
2005-02-10 14:25:00,87.124,87.184,87.105,87.16,1101800003.0
2005-02-10 14:30:00,87.18,87.21,87.12,87.146,1474399987.0
2005-02-10 14:35:00,87.147,87.147,87.079,87.098,1204899990.0
2005-02-10 14:40:00,87.127,87.186,87.089,87.186,1000299993.0
2005-02-10 14:45:00,87.185,87.193,87.13,87.163,1355500001.0
2005-02-10 14:50:00,87.133,87.162,87.112,87.122,1223099998.0
2005-02-10 14:55:00,87.152,87.174,87.097,87.122,1224800001.0
2005-02-10 15:00:00,87.124,87.198,87.103,87.128,1192499991.0
2005-02-10 15:05:00,87.105,87.157,87.088,87.123,1361099998.0
2005-02-10 15:10:00,87.136,87.195,87.103,87.194,1168300000.0
2005-02-10 15:15:00,87.188,87.239,87.161,87.178,1363799994.0
2005-02-10 15:20:00,87.161,87.2,87.107,87.107,1448100001.0
2005-02-10 15:25:00,87.134,87.144,87.081,87.108,1371500000.0
2005-02-10 15:30:00,87.136,87.152,87.05,87.082,1461799991.0
2005-02-10 15:35:00,87.095,87.297,87.095,87.297,955299993.0
2005-02-10 15:40:00,87.347,87.352,87.258,87.283,1258700000.0
2005-02-10 15:45:00,87.267,87.307,87.237,87.297,1083799997.0
2005-02-10 15:50:00,87.269,87.352,87.254,87.333,1381199991.0
2005-02-10 15:55:00,87.314,87.385,87.296,87.37,1300099999.0
2005-02-10 16:00:00,87.375,87.429,87.357,87.392,1324499999.0
2005-02-10 16:05:00,87.388,87.401,87.294,87.353,1203899993.0
2005-02-10 16:10:00,87.42,87.435,87.297,87.313,1333699997.0
2005-02-10 16:15:00,87.273,87.368,87.224,87.33,1235799990.0
2005-02-10 16:20:00,87.36,87.38,87.281,87.348,1399599994.0
2005-02-10 16:25:00,87.336,87.377,87.302,87.331,1266500000.0
2005-02-10 16:30:00,87.327,87.442,87.303,87.303,1053199994.0
2005-02-10 16:35:00,87.312,87.374,87.312,87.36,1352799994.0
2005-02-10 16:40:00,87.369,87.407,87.324,87.336,1060699996.0
2005-02-10 16:45:00,87.359,87.405,87.281,87.288,1209599997.0
2005-02-10 16:50:00,87.285,87.391,87.275,87.33,1262999989.0
2005-02-10 16:55:00,87.312,87.37,87.305,87.341,1086699997.0
2005-02-10 17:00:00,87.339,87.459,87.324,87.434,1205399997.0
2005-02-10 17:05:00,87.466,87.468,87.391,87.415,1031499992.0
2005-02-10 17:10:00,87.386,87.465,87.384,87.465,911599996.0
2005-02-10 17:15:00,87.422,87.469,87.414,87.443,1266400002.0
2005-02-10 17:20:00,87.454,87.473,87.34,87.354,1102299992.0
2005-02-10 17:25:00,87.339,87.368,87.305,87.33,976799992.0
2005-02-10 17:30:00,87.328,87.36,87.256,87.324,1478699997.0
2005-02-10 17:35:00,87.32,87.338,87.266,87.317,1385399994.0
2005-02-10 17:40:00,87.321,87.392,87.286,87.364,1321300001.0
2005-02-10 17:45:00,87.373,87.382,87.331,87.356,1231199994.0
2005-02-10 17:50:00,87.346,87.39,87.333,87.381,1065800000.0
2005-02-10 17:55:00,87.373,87.421,87.352,87.395,1069999998.0
2005-02-10 18:00:00,87.387,87.5,87.378,87.48,7622099985.0
2005-02-10 18:05:00,87.48,87.48,87.366,87.366,9497499985.0
2005-02-10 18:10:00,87.363,87.46,87.324,87.46,7667200016.0
2005-02-10 18:15:00,87.47,87.48,87.354,87.401,7083300025.0
2005-02-10 18:20:00,87.5,87.53,87.37,87.53,8142799957.0
2005-02-10 18:25:00,87.54,87.54,87.341,87.361,8036299966.0
2005-02-10 18:30:00,87.379,87.56,87.341,87.448,8488299970.0
2005-02-10 18:35:00,87.428,87.479,87.391,87.395,5681799994.0
2005-02-10 18:40:00,87.398,87.426,87.344,87.386,5234899981.0
2005-02-10 18:45:00,87.38,87.459,87.363,87.432,3357500005.0
2005-02-10 18:50:00,87.441,87.488,87.414,87.433,5964299957.0
2005-02-10 18:55:00,87.467,87.48,87.408,87.441,5168500004.0
2005-02-10 19:00:00,87.417,87.491,87.413,87.466,1732400001.0
2005-02-10 19:05:00,87.463,87.482,87.411,87.432,5535999967.0
2005-02-10 19:10:00,87.446,87.473,87.425,87.45,1909699985.0
2005-02-10 19:15:00,87.458,87.482,87.418,87.47,3944099992.0
2005-02-10 19:20:00,87.488,87.525,87.451,87.511,4571599990.0
2005-02-10 19:25:00,87.517,87.587,87.504,87.563,5056699974.0
2005-02-10 19:30:00,87.58,87.597,87.502,87.519,4327199976.0
2005-02-10 19:35:00,87.546,87.565,87.511,87.561,3187699999.0
2005-02-10 19:40:00,87.533,87.556,87.497,87.512,4263699991.0
2005-02-10 19:45:00,87.529,87.543,87.494,87.514,3272299977.0
2005-02-10 19:50:00,87.506,87.546,87.497,87.525,2792299990.0
2005-02-10 19:55:00,87.541,87.607,87.526,87.581,3100999992.0
2005-02-10 20:00:00,87.579,87.603,87.548,87.569,2318799991.0
2005-02-10 20:05:00,87.593,87.604,87.49,87.552,2589399990.0
2005-02-10 20:10:00,87.54,87.54,87.474,87.491,5107299990.0
2005-02-10 20:15:00,87.475,87.515,87.461,87.515,4323399970.0
2005-02-10 20:20:00,87.493,87.532,87.459,87.524,4144700000.0
2005-02-10 20:25:00,87.509,87.56,87.494,87.54,5529999992.0
2005-02-10 20:30:00,87.54,87.56,87.502,87.521,4821099971.0
2005-02-10 20:35:00,87.543,87.556,87.505,87.518,4774399985.0
2005-02-10 20:40:00,87.523,87.564,87.5,87.54,5228199988.0
2005-02-10 20:45:00,87.542,87.579,87.529,87.55,4731199984.0
2005-02-10 20:50:00,87.528,87.602,87.527,87.551,4451499977.0
2005-02-10 20:55:00,87.547,87.63,87.519,87.537,8053899997.0
2005-02-10 21:00:00,87.62,87.62,87.521,87.553,3197700007.0
2005-02-10 21:05:00,87.538,87.556,87.49,87.547,2506399999.0
2005-02-10 21:10:00,87.518,87.566,87.515,87.54,3014099990.0
2005-02-10 21:15:00,87.545,87.564,87.515,87.553,4761899988.0
2005-02-10 21:20:00,87.547,87.574,87.521,87.541,6908100013.0
2005-02-10 21:25:00,87.545,87.584,87.501,87.52,3134399987.0
2005-02-10 21:30:00,87.534,87.547,87.495,87.495,2784499984.0
2005-02-10 21:35:00,87.53,87.581,87.494,87.581,1776900001.0
2005-02-10 21:40:00,87.572,87.602,87.555,87.583,3581799989.0
2005-02-10 21:45:00,87.565,87.637,87.528,87.628,3372399983.0
2005-02-10 21:50:00,87.62,87.657,87.606,87.633,1579999993.0
2005-02-10 21:55:00,87.613,87.636,87.576,87.584,2435099983.0
2005-02-10 22:00:00,87.605,87.638,87.572,87.598,4120399984.0
2005-02-10 22:05:00,87.6,87.646,87.577,87.623,1283899996.0
2005-02-10 22:10:00,87.603,87.636,87.576,87.594,1777499987.0
2005-02-10 22:15:00,87.604,87.604,87.548,87.568,1546399993.0
2005-02-10 22:20:00,87.579,87.592,87.542,87.562,1315699991.0
2005-02-10 22:25:00,87.574,87.597,87.522,87.522,1863899995.0
2005-02-10 22:30:00,87.555,87.596,87.528,87.542,1675099990.0
2005-02-10 22:35:00,87.563,87.59,87.541,87.562,1274999996.0
2005-02-10 22:40:00,87.577,87.59,87.545,87.545,1827399983.0
2005-02-10 22:45:00,87.543,87.585,87.516,87.57,2070499987.0
2005-02-10 22:50:00,87.549,87.587,87.519,87.582,1644899984.0
2005-02-10 22:55:00,87.559,87.594,87.497,87.5,1303399994.0
2005-02-10 23:00:00,87.56,87.594,87.546,87.589,888299998.0
2005-02-10 23:05:00,87.576,87.602,87.554,87.577,1445099997.0
2005-02-10 23:10:00,87.608,87.61,87.554,87.587,1082999994.0
2005-02-10 23:15:00,87.579,87.607,87.559,87.584,1322299992.0
2005-02-10 23:20:00,87.585,87.613,87.569,87.602,1103799990.0
2005-02-10 23:25:00,87.576,87.62,87.56,87.585,1096100000.0
2005-02-10 23:30:00,87.576,87.622,87.572,87.622,1241599994.0
2005-02-10 23:35:00,87.607,87.61,87.56,87.585,871700000.0
2005-02-10 23:40:00,87.575,87.604,87.552,87.584,1259199996.0
2005-02-10 23:45:00,87.578,87.603,87.544,87.602,987100000.0
2005-02-10 23:50:00,87.597,87.61,87.516,87.545,1084799988.0
2005-02-10 23:55:00,87.551,87.58,87.528,87.533,997599998.0
2005-02-11 00:00:00,87.548,87.563,87.495,87.541,1090999991.0
2005-02-11 00:05:00,87.537,87.563,87.517,87.551,944299995.0
2005-02-11 00:10:00,87.529,87.552,87.501,87.535,1006599999.0
2005-02-11 00:15:00,87.513,87.553,87.505,87.538,1006200001.0
2005-02-11 00:20:00,87.526,87.564,87.485,87.497,897100002.0
2005-02-11 00:25:00,87.542,87.607,87.513,87.597,960799997.0
2005-02-11 00:30:00,87.59,87.61,87.545,87.57,878099997.0
2005-02-11 00:35:00,87.591,87.595,87.534,87.561,1370599999.0
2005-02-11 00:40:00,87.564,87.582,87.523,87.567,1147900000.0
2005-02-11 00:45:00,87.554,87.586,87.531,87.585,1446199994.0
2005-02-11 00:50:00,87.548,87.57,87.516,87.534,900899995.0
2005-02-11 00:55:00,87.551,87.577,87.518,87.536,1165700002.0
2005-02-11 01:00:00,87.549,87.577,87.53,87.533,1053500002.0
2005-02-11 01:05:00,87.531,87.557,87.496,87.519,1031000000.0
2005-02-11 01:10:00,87.538,87.562,87.506,87.541,938599993.0
2005-02-11 01:15:00,87.548,87.565,87.508,87.545,1254699987.0
2005-02-11 01:20:00,87.521,87.56,87.507,87.516,910399996.0
2005-02-11 01:25:00,87.548,87.552,87.51,87.545,1065300000.0
2005-02-11 01:30:00,87.533,87.557,87.493,87.516,1062399998.0
2005-02-11 01:35:00,87.555,87.571,87.494,87.514,1059599997.0
2005-02-11 01:40:00,87.52,87.556,87.513,87.523,898699997.0
2005-02-11 01:45:00,87.558,87.565,87.532,87.534,1282300005.0
2005-02-11 01:50:00,87.53,87.594,87.513,87.588,1172399998.0
2005-02-11 01:55:00,87.597,87.649,87.588,87.642,1552600000.0
2005-02-11 02:00:00,87.626,87.643,87.546,87.56,1079499997.0
2005-02-11 02:05:00,87.566,87.584,87.539,87.565,1055200003.0
2005-02-11 02:10:00,87.546,87.575,87.522,87.558,1237799989.0
2005-02-11 02:15:00,87.534,87.583,87.513,87.561,1132499990.0
2005-02-11 02:20:00,87.56,87.576,87.538,87.552,1009299998.0
2005-02-11 02:25:00,87.58,87.615,87.548,87.577,1073300002.0
2005-02-11 02:30:00,87.558,87.629,87.543,87.558,1092999999.0
2005-02-11 02:35:00,87.555,87.599,87.518,87.564,1198100002.0
2005-02-11 02:40:00,87.596,87.596,87.49,87.494,1439999993.0
2005-02-11 02:45:00,87.509,87.53,87.466,87.497,1130900002.0
2005-02-11 02:50:00,87.484,87.506,87.462,87.493,1104599995.0
2005-02-11 02:55:00,87.523,87.555,87.487,87.514,931399994.0
2005-02-11 03:00:00,87.517,87.552,87.5,87.552,1124199995.0
2005-02-11 03:05:00,87.543,87.595,87.532,87.579,1213499989.0
2005-02-11 03:10:00,87.562,87.601,87.539,87.593,1261599997.0
2005-02-11 03:15:00,87.598,87.65,87.552,87.565,835100002.0
2005-02-11 03:20:00,87.564,87.602,87.525,87.563,1445400008.0
2005-02-11 03:25:00,87.589,87.592,87.557,87.569,1095599998.0
2005-02-11 03:30:00,87.578,87.612,87.551,87.571,1560700005.0
2005-02-11 03:35:00,87.578,87.593,87.542,87.565,1127300000.0
2005-02-11 03:40:00,87.568,87.604,87.531,87.581,1275699996.0
2005-02-11 03:45:00,87.568,87.597,87.543,87.573,916199993.0
2005-02-11 03:50:00,87.556,87.577,87.513,87.539,1177399994.0
2005-02-11 03:55:00,87.533,87.57,87.521,87.549,1126499996.0
2005-02-11 04:00:00,87.546,87.57,87.535,87.543,820299999.0
2005-02-11 04:05:00,87.568,87.584,87.516,87.522,1189799999.0
2005-02-11 04:10:00,87.542,87.566,87.51,87.527,1042199997.0
2005-02-11 04:15:00,87.529,87.567,87.496,87.567,882899993.0
2005-02-11 04:20:00,87.504,87.576,87.504,87.552,981199989.0
2005-02-11 04:25:00,87.528,87.56,87.499,87.53,823500000.0
2005-02-11 04:30:00,87.527,87.53,87.473,87.523,1081500004.0
2005-02-11 04:35:00,87.529,87.545,87.486,87.512,797499995.0
2005-02-11 04:40:00,87.529,87.529,87.488,87.492,900399998.0
2005-02-11 04:45:00,87.505,87.53,87.464,87.5,1084900003.0
2005-02-11 04:50:00,87.525,87.568,87.5,87.55,986399996.0
2005-02-11 04:55:00,87.579,87.609,87.536,87.536,682200003.0
2005-02-11 05:00:00,87.581,87.631,87.563,87.579,1125099994.0
2005-02-11 05:05:00,87.568,87.638,87.568,87.615,1089600005.0
2005-02-11 05:10:00,87.631,87.654,87.603,87.636,847000000.0
2005-02-11 05:15:00,87.615,87.652,87.604,87.62,1131299992.0
2005-02-11 05:20:00,87.589,87.624,87.568,87.609,1099499992.0
2005-02-11 05:25:00,87.588,87.619,87.567,87.602,1200099994.0
2005-02-11 05:30:00,87.595,87.597,87.563,87.59,1188499991.0
2005-02-11 05:35:00,87.586,87.603,87.558,87.573,839900001.0
2005-02-11 05:40:00,87.568,87.603,87.546,87.575,875899997.0
2005-02-11 05:45:00,87.59,87.617,87.522,87.598,1185199998.0
2005-02-11 05:50:00,87.574,87.643,87.566,87.613,1104400005.0
2005-02-11 05:55:00,87.599,87.638,87.585,87.599,1219799990.0
2005-02-11 06:00:00,87.623,87.629,87.582,87.585,1038300000.0
2005-02-11 06:05:00,87.576,87.62,87.567,87.598,1228299995.0
2005-02-11 06:10:00,87.59,87.629,87.565,87.605,1117499996.0
2005-02-11 06:15:00,87.632,87.644,87.602,87.626,1124600002.0
2005-02-11 06:20:00,87.603,87.638,87.591,87.605,1199500002.0
2005-02-11 06:25:00,87.616,87.63,87.582,87.6,1116600002.0
2005-02-11 06:30:00,87.597,87.619,87.568,87.607,1239899992.0
2005-02-11 06:35:00,87.606,87.611,87.561,87.595,1124500005.0
2005-02-11 06:40:00,87.59,87.619,87.568,87.608,944600002.0
2005-02-11 06:45:00,87.575,87.635,87.575,87.596,810699998.0
2005-02-11 06:50:00,87.59,87.636,87.581,87.599,1039899993.0
2005-02-11 06:55:00,87.596,87.621,87.572,87.611,1116599993.0
2005-02-11 07:00:00,87.631,87.631,87.564,87.584,858799998.0
2005-02-11 07:05:00,87.561,87.606,87.553,87.585,1053100001.0
2005-02-11 07:10:00,87.579,87.604,87.542,87.576,1218199991.0
2005-02-11 07:15:00,87.581,87.608,87.563,87.568,1104899994.0
2005-02-11 07:20:00,87.564,87.605,87.552,87.567,1288399999.0
2005-02-11 07:25:00,87.559,87.601,87.546,87.59,1052099995.0
2005-02-11 07:30:00,87.579,87.618,87.545,87.597,1359800006.0
2005-02-11 07:35:00,87.569,87.609,87.548,87.556,1197399998.0
2005-02-11 07:40:00,87.56,87.589,87.528,87.554,1165199991.0
2005-02-11 07:45:00,87.536,87.57,87.507,87.533,901499999.0
2005-02-11 07:50:00,87.532,87.573,87.517,87.535,1044599992.0
2005-02-11 07:55:00,87.551,87.565,87.513,87.526,1069099992.0
2005-02-11 08:00:00,87.538,87.562,87.52,87.528,1129899993.0
2005-02-11 08:05:00,87.524,87.554,87.51,87.541,1175500003.0
2005-02-11 08:10:00,87.523,87.548,87.497,87.497,1157000004.0
2005-02-11 08:15:00,87.513,87.531,87.482,87.49,1123200005.0
2005-02-11 08:20:00,87.51,87.522,87.475,87.506,852100001.0
2005-02-11 08:25:00,87.474,87.513,87.459,87.474,1104799998.0
2005-02-11 08:30:00,87.458,87.485,87.44,87.454,1584000012.0
2005-02-11 08:35:00,87.46,87.488,87.44,87.469,1074699999.0
2005-02-11 08:40:00,87.484,87.515,87.443,87.503,990599995.0
2005-02-11 08:45:00,87.487,87.543,87.478,87.525,1031399993.0
2005-02-11 08:50:00,87.542,87.572,87.507,87.57,1252599989.0
2005-02-11 08:55:00,87.541,87.582,87.519,87.538,1232299991.0
2005-02-11 09:00:00,87.572,87.592,87.515,87.574,1172500000.0
2005-02-11 09:05:00,87.554,87.573,87.493,87.553,1147900007.0
2005-02-11 09:10:00,87.566,87.582,87.513,87.548,1401699990.0
2005-02-11 09:15:00,87.533,87.565,87.49,87.494,1319000002.0
2005-02-11 09:20:00,87.532,87.54,87.466,87.47,1197899991.0
2005-02-11 09:25:00,87.487,87.516,87.446,87.503,1360299999.0
2005-02-11 09:30:00,87.493,87.511,87.468,87.491,1021399996.0
2005-02-11 09:35:00,87.488,87.52,87.431,87.449,1313000004.0
2005-02-11 09:40:00,87.459,87.473,87.401,87.416,1103999998.0
2005-02-11 09:45:00,87.43,87.452,87.388,87.431,1222599995.0
2005-02-11 09:50:00,87.418,87.437,87.389,87.401,1210800003.0
2005-02-11 09:55:00,87.403,87.429,87.357,87.369,1388199997.0
2005-02-11 10:00:00,87.345,87.396,87.336,87.352,1041099991.0
2005-02-11 10:05:00,87.348,87.381,87.311,87.381,803999998.0
2005-02-11 10:10:00,87.368,87.391,87.343,87.344,1054000000.0
2005-02-11 10:15:00,87.359,87.379,87.308,87.325,1251800008.0
2005-02-11 10:20:00,87.346,87.375,87.318,87.358,1126199995.0
2005-02-11 10:25:00,87.372,87.373,87.327,87.339,1013099997.0
2005-02-11 10:30:00,87.369,87.373,87.329,87.352,1241999989.0
2005-02-11 10:35:00,87.352,87.376,87.32,87.345,1259299995.0
2005-02-11 10:40:00,87.323,87.357,87.252,87.274,1214499994.0
2005-02-11 10:45:00,87.3,87.348,87.29,87.309,1264099999.0
2005-02-11 10:50:00,87.335,87.337,87.266,87.279,1244799996.0
2005-02-11 10:55:00,87.302,87.324,87.251,87.276,1184799991.0
2005-02-11 11:00:00,87.277,87.342,87.258,87.333,1218700001.0
2005-02-11 11:05:00,87.298,87.357,87.265,87.298,1208899995.0
2005-02-11 11:10:00,87.3,87.351,87.293,87.327,1253800000.0
2005-02-11 11:15:00,87.336,87.344,87.271,87.273,1268499993.0
2005-02-11 11:20:00,87.289,87.333,87.262,87.328,1161700001.0
2005-02-11 11:25:00,87.327,87.355,87.3,87.325,1413799991.0
2005-02-11 11:30:00,87.327,87.327,87.27,87.307,1480999998.0
2005-02-11 11:35:00,87.282,87.318,87.254,87.314,1318399999.0
2005-02-11 11:40:00,87.324,87.33,87.274,87.31,1423799995.0
2005-02-11 11:45:00,87.285,87.331,87.261,87.29,1444300000.0
2005-02-11 11:50:00,87.282,87.32,87.282,87.31,1197699995.0
2005-02-11 11:55:00,87.301,87.307,87.249,87.272,1164799997.0
2005-02-11 12:00:00,87.275,87.31,87.24,87.261,1055699999.0
2005-02-11 12:05:00,87.28,87.378,87.273,87.368,1179699999.0
2005-02-11 12:10:00,87.361,87.388,87.344,87.362,1364099998.0
2005-02-11 12:15:00,87.355,87.386,87.321,87.361,1227199999.0
2005-02-11 12:20:00,87.371,87.408,87.347,87.374,1223799989.0
2005-02-11 12:25:00,87.387,87.426,87.372,87.409,1557499998.0
2005-02-11 12:30:00,87.415,87.437,87.391,87.415,1095100001.0
2005-02-11 12:35:00,87.428,87.454,87.402,87.43,1004499988.0
2005-02-11 12:40:00,87.43,87.442,87.397,87.429,1101299997.0
2005-02-11 12:45:00,87.418,87.447,87.385,87.404,1586399994.0
2005-02-11 12:50:00,87.405,87.433,87.371,87.4,1071100003.0
2005-02-11 12:55:00,87.39,87.449,87.39,87.429,888799998.0
2005-02-11 13:00:00,87.428,87.463,87.408,87.443,1054699998.0
2005-02-11 13:05:00,87.43,87.461,87.411,87.444,954299996.0
2005-02-11 13:10:00,87.457,87.468,87.404,87.44,1282299998.0
2005-02-11 13:15:00,87.448,87.474,87.409,87.449,1228499997.0
2005-02-11 13:20:00,87.444,87.485,87.425,87.452,1231999997.0
2005-02-11 13:25:00,87.455,87.472,87.421,87.448,1317399990.0
2005-02-11 13:30:00,87.455,87.483,87.429,87.451,1186400006.0
2005-02-11 13:35:00,87.445,87.492,87.43,87.489,1243999990.0
2005-02-11 13:40:00,87.503,87.503,87.447,87.466,1009799997.0
2005-02-11 13:45:00,87.457,87.481,87.417,87.452,1394999996.0
2005-02-11 13:50:00,87.474,87.486,87.443,87.485,1580900006.0
2005-02-11 13:55:00,87.458,87.525,87.458,87.494,1253099994.0
2005-02-11 14:00:00,87.491,87.51,87.451,87.47,889399997.0
2005-02-11 14:05:00,87.48,87.499,87.46,87.47,1039199999.0
2005-02-11 14:10:00,87.471,87.518,87.443,87.463,941600001.0
2005-02-11 14:15:00,87.45,87.505,87.45,87.463,1060999982.0
2005-02-11 14:20:00,87.497,87.526,87.468,87.526,1122100002.0
2005-02-11 14:25:00,87.489,87.536,87.478,87.536,1303699991.0
2005-02-11 14:30:00,87.532,87.543,87.472,87.482,1324799997.0
2005-02-11 14:35:00,87.512,87.535,87.478,87.526,1358099993.0
2005-02-11 14:40:00,87.538,87.557,87.504,87.529,1161699990.0
2005-02-11 14:45:00,87.502,87.529,87.457,87.484,978700000.0
2005-02-11 14:50:00,87.491,87.521,87.444,87.457,1147600000.0
2005-02-11 14:55:00,87.445,87.507,87.431,87.507,1073699999.0
2005-02-11 15:00:00,87.496,87.532,87.429,87.458,1384000004.0
2005-02-11 15:05:00,87.447,87.478,87.402,87.469,1099899999.0
2005-02-11 15:10:00,87.459,87.515,87.445,87.483,998399994.0
2005-02-11 15:15:00,87.451,87.528,87.439,87.506,1480599997.0
2005-02-11 15:20:00,87.51,87.526,87.448,87.462,1193100006.0
2005-02-11 15:25:00,87.456,87.48,87.414,87.448,1096399997.0
2005-02-11 15:30:00,87.453,87.453,87.389,87.4,1191799993.0
2005-02-11 15:35:00,87.422,87.443,87.38,87.407,995800000.0
2005-02-11 15:40:00,87.424,87.447,87.393,87.435,1018999993.0
2005-02-11 15:45:00,87.409,87.428,87.36,87.362,1189599996.0
2005-02-11 15:50:00,87.386,87.401,87.356,87.375,1491700001.0
2005-02-11 15:55:00,87.376,87.436,87.348,87.428,1194799987.0
2005-02-11 16:00:00,87.394,87.458,87.394,87.428,707699995.0
2005-02-11 16:05:00,87.421,87.479,87.416,87.435,949600000.0
2005-02-11 16:10:00,87.444,87.463,87.389,87.447,1332399993.0
2005-02-11 16:15:00,87.436,87.465,87.399,87.464,1058899996.0
2005-02-11 16:20:00,87.455,87.486,87.42,87.445,1178399998.0
2005-02-11 16:25:00,87.443,87.462,87.4,87.404,1168799999.0
2005-02-11 16:30:00,87.445,87.458,87.392,87.407,1292199998.0
2005-02-11 16:35:00,87.408,87.425,87.383,87.405,1471100002.0
2005-02-11 16:40:00,87.378,87.449,87.363,87.423,980699995.0
2005-02-11 16:45:00,87.405,87.438,87.381,87.423,1232099993.0
2005-02-11 16:50:00,87.415,87.441,87.395,87.414,1134800000.0
2005-02-11 16:55:00,87.42,87.448,87.398,87.418,813899995.0
2005-02-11 17:00:00,87.409,87.437,87.349,87.383,1078000003.0
2005-02-11 17:05:00,87.365,87.443,87.348,87.443,1010099998.0
2005-02-11 17:10:00,87.437,87.466,87.417,87.458,1087800000.0
2005-02-11 17:15:00,87.42,87.441,87.374,87.38,1442600000.0
2005-02-11 17:20:00,87.389,87.419,87.364,87.403,1205300004.0
2005-02-11 17:25:00,87.423,87.443,87.398,87.417,1107699998.0
2005-02-11 17:30:00,87.428,87.476,87.424,87.432,1352699996.0
2005-02-11 17:35:00,87.423,87.464,87.376,87.4,983100001.0
2005-02-11 17:40:00,87.383,87.427,87.361,87.372,1200099994.0
2005-02-11 17:45:00,87.379,87.424,87.367,87.41,1480899995.0
2005-02-11 17:50:00,87.417,87.428,87.366,87.385,1017999995.0
2005-02-11 17:55:00,87.415,87.447,87.383,87.427,1204799990.0
2005-02-11 18:00:00,87.461,87.461,87.36,87.37,8403299972.0
2005-02-11 18:05:00,87.37,87.473,87.36,87.42,9918999978.0
2005-02-11 18:10:00,87.458,87.494,87.36,87.37,7194600015.0
2005-02-11 18:15:00,87.38,87.483,87.37,87.463,6791400005.0
2005-02-11 18:20:00,87.457,87.467,87.36,87.36,9654399973.0
2005-02-11 18:25:00,87.37,87.486,87.35,87.449,8587199986.0
2005-02-11 18:30:00,87.454,87.486,87.27,87.431,7831599981.0
2005-02-11 18:35:00,87.46,87.475,87.418,87.435,5434899975.0
2005-02-11 18:40:00,87.435,87.493,87.416,87.471,5290799982.0
2005-02-11 18:45:00,87.445,87.489,87.41,87.429,3166299997.0
2005-02-11 18:50:00,87.412,87.483,87.412,87.449,5954900012.0
2005-02-11 18:55:00,87.45,87.465,87.387,87.395,5119200008.0
2005-02-11 19:00:00,87.386,87.4,87.324,87.36,2013699993.0
2005-02-11 19:05:00,87.354,87.365,87.317,87.323,5772699981.0
2005-02-11 19:10:00,87.347,87.379,87.319,87.353,1821400002.0
2005-02-11 19:15:00,87.368,87.403,87.336,87.37,4454300000.0
2005-02-11 19:20:00,87.387,87.415,87.331,87.344,4364100007.0
2005-02-11 19:25:00,87.331,87.358,87.29,87.315,5605299962.0
2005-02-11 19:30:00,87.315,87.333,87.254,87.3,4004999986.0
2005-02-11 19:35:00,87.302,87.329,87.258,87.308,3288599978.0
2005-02-11 19:40:00,87.312,87.34,87.292,87.333,4264699989.0
2005-02-11 19:45:00,87.308,87.369,87.274,87.298,3374800002.0
2005-02-11 19:50:00,87.273,87.309,87.247,87.254,3104399983.0
2005-02-11 19:55:00,87.249,87.28,87.225,87.265,3163699981.0
2005-02-11 20:00:00,87.274,87.282,87.142,87.171,2405599994.0
2005-02-11 20:05:00,87.172,87.24,87.165,87.217,2645499978.0
2005-02-11 20:10:00,87.234,87.281,87.193,87.254,4649599987.0
2005-02-11 20:15:00,87.26,87.317,87.248,87.299,4356700002.0
2005-02-11 20:20:00,87.339,87.344,87.274,87.321,4338099984.0
2005-02-11 20:25:00,87.316,87.345,87.295,87.34,4382899997.0
2005-02-11 20:30:00,87.272,87.33,87.261,87.302,5364099986.0
2005-02-11 20:35:00,87.297,87.332,87.273,87.312,3922399985.0
2005-02-11 20:40:00,87.34,87.342,87.279,87.321,5379699998.0
2005-02-11 20:45:00,87.32,87.351,87.293,87.324,4596199993.0
2005-02-11 20:50:00,87.337,87.352,87.303,87.326,4866200001.0
2005-02-11 20:55:00,87.325,87.43,87.291,87.43,5322199995.0
2005-02-11 21:00:00,87.43,87.44,87.296,87.321,3972900002.0
2005-02-11 21:05:00,87.299,87.337,87.274,87.319,2432499985.0
2005-02-11 21:10:00,87.324,87.356,87.282,87.332,3657700005.0
2005-02-11 21:15:00,87.351,87.36,87.304,87.348,5132999993.0
2005-02-11 21:20:00,87.338,87.354,87.29,87.33,6914499970.0
2005-02-11 21:25:00,87.311,87.339,87.267,87.29,3018699999.0
2005-02-11 21:30:00,87.317,87.347,87.274,87.288,2916099976.0
2005-02-11 21:35:00,87.312,87.327,87.289,87.325,1674999994.0
2005-02-11 21:40:00,87.318,87.345,87.29,87.335,4058599987.0
2005-02-11 21:45:00,87.332,87.371,87.31,87.344,3315099987.0
2005-02-11 21:50:00,87.34,87.373,87.333,87.356,1700000009.0
2005-02-11 21:55:00,87.358,87.434,87.358,87.427,1770299990.0
2005-02-11 22:00:00,87.407,87.426,87.356,87.378,3856599997.0
2005-02-11 22:05:00,87.383,87.41,87.351,87.364,1222400002.0
2005-02-11 22:10:00,87.366,87.401,87.321,87.345,1754100000.0
2005-02-11 22:15:00,87.338,87.376,87.325,87.344,1567599999.0
2005-02-11 22:20:00,87.358,87.377,87.321,87.374,1401399988.0
2005-02-11 22:25:00,87.372,87.372,87.304,87.328,2060099993.0
2005-02-11 22:30:00,87.357,87.383,87.341,87.341,1762799989.0
2005-02-11 22:35:00,87.34,87.358,87.302,87.335,1441899989.0
2005-02-11 22:40:00,87.329,87.37,87.311,87.349,1758599995.0
2005-02-11 22:45:00,87.328,87.384,87.303,87.359,2036300005.0
2005-02-11 22:50:00,87.366,87.374,87.311,87.329,1423700005.0
2005-02-11 22:55:00,87.324,87.356,87.276,87.284,1338799995.0
2005-02-11 23:00:00,87.353,87.371,87.27,87.302,1216999998.0
2005-02-11 23:05:00,87.275,87.298,87.245,87.261,1004400000.0
2005-02-11 23:10:00,87.264,87.314,87.247,87.292,1034899996.0
2005-02-11 23:15:00,87.294,87.31,87.255,87.263,1088399996.0
2005-02-11 23:20:00,87.272,87.31,87.258,87.295,1026599989.0
2005-02-11 23:25:00,87.283,87.316,87.272,87.312,1027399994.0
2005-02-11 23:30:00,87.315,87.347,87.277,87.33,1007999995.0
2005-02-11 23:35:00,87.352,87.357,87.3,87.319,1079899992.0
2005-02-11 23:40:00,87.299,87.326,87.232,87.257,1123500004.0
2005-02-11 23:45:00,87.239,87.28,87.236,87.255,811699995.0
2005-02-11 23:50:00,87.266,87.281,87.232,87.27,1063599993.0
2005-02-11 23:55:00,87.251,87.325,87.235,87.271,1115300006.0
2005-02-14 00:00:00,87.139,87.181,87.107,87.148,994299986.0
2005-02-14 00:05:00,87.162,87.205,87.129,87.129,1064999990.0
2005-02-14 00:10:00,87.173,87.2,87.147,87.184,862799992.0
2005-02-14 00:15:00,87.199,87.201,87.145,87.182,1068100004.0
2005-02-14 00:20:00,87.157,87.201,87.134,87.162,1171699987.0
2005-02-14 00:25:00,87.183,87.201,87.148,87.196,965599997.0
2005-02-14 00:30:00,87.195,87.22,87.138,87.138,853399998.0
2005-02-14 00:35:00,87.169,87.208,87.15,87.177,1244999991.0
2005-02-14 00:40:00,87.188,87.2,87.142,87.163,1289199992.0
2005-02-14 00:45:00,87.185,87.198,87.144,87.193,1325999990.0
2005-02-14 00:50:00,87.155,87.182,87.141,87.178,1000499992.0
2005-02-14 00:55:00,87.163,87.193,87.136,87.178,1051999991.0
2005-02-14 01:00:00,87.189,87.223,87.177,87.183,1051399999.0
2005-02-14 01:05:00,87.202,87.202,87.143,87.17,922699996.0
2005-02-14 01:10:00,87.178,87.2,87.15,87.169,1076799996.0
2005-02-14 01:15:00,87.187,87.217,87.157,87.183,1122500001.0
2005-02-14 01:20:00,87.155,87.193,87.147,87.147,1034699994.0
2005-02-14 01:25:00,87.155,87.19,87.149,87.168,1182899995.0
2005-02-14 01:30:00,87.186,87.24,87.168,87.21,1386999994.0
2005-02-14 01:35:00,87.215,87.287,87.208,87.273,1209399994.0
2005-02-14 01:40:00,87.258,87.275,87.228,87.248,1073400002.0
2005-02-14 01:45:00,87.237,87.273,87.219,87.233,1112199994.0
2005-02-14 01:50:00,87.232,87.232,87.149,87.18,1183599998.0
2005-02-14 01:55:00,87.165,87.231,87.164,87.219,1403900005.0
2005-02-14 02:00:00,87.224,87.227,87.038,87.045,1059499994.0
2005-02-14 02:05:00,87.002,87.015,86.915,86.973,1334299993.0
2005-02-14 02:10:00,86.966,87.026,86.949,87.003,1404700003.0
2005-02-14 02:15:00,86.979,86.984,86.924,86.954,1596699991.0
2005-02-14 02:20:00,86.964,87.009,86.949,86.978,876899997.0
2005-02-14 02:25:00,87.005,87.046,86.981,87.034,1261599993.0
2005-02-14 02:30:00,87.033,87.082,87.012,87.045,823099995.0
2005-02-14 02:35:00,87.062,87.102,87.039,87.095,921499997.0
2005-02-14 02:40:00,87.107,87.107,87.042,87.06,1361199993.0
2005-02-14 02:45:00,87.061,87.089,87.021,87.075,1199499997.0
2005-02-14 02:50:00,87.067,87.131,87.06,87.121,1146699994.0
2005-02-14 02:55:00,87.113,87.128,87.078,87.092,885999998.0
2005-02-14 03:00:00,87.104,87.168,87.067,87.141,1308199997.0
2005-02-14 03:05:00,87.176,87.299,87.174,87.248,1250699989.0
2005-02-14 03:10:00,87.213,87.252,87.195,87.231,1348900001.0
2005-02-14 03:15:00,87.237,87.267,87.207,87.247,1371799999.0
2005-02-14 03:20:00,87.247,87.29,87.233,87.283,1170899990.0
2005-02-14 03:25:00,87.274,87.296,87.259,87.27,1323099999.0
2005-02-14 03:30:00,87.271,87.295,87.225,87.295,1230199995.0
2005-02-14 03:35:00,87.297,87.421,87.277,87.411,1246399991.0
2005-02-14 03:40:00,87.407,87.44,87.345,87.383,1224099988.0
2005-02-14 03:45:00,87.359,87.402,87.33,87.344,1145200000.0
2005-02-14 03:50:00,87.342,87.359,87.302,87.322,1121599999.0
2005-02-14 03:55:00,87.346,87.362,87.291,87.328,981699990.0
2005-02-14 04:00:00,87.311,87.355,87.255,87.338,1190399996.0
2005-02-14 04:05:00,87.328,87.374,87.283,87.352,1182199994.0
2005-02-14 04:10:00,87.351,87.372,87.325,87.332,1177000000.0
2005-02-14 04:15:00,87.326,87.361,87.314,87.328,884699993.0
2005-02-14 04:20:00,87.345,87.369,87.321,87.349,1110400000.0
2005-02-14 04:25:00,87.346,87.375,87.326,87.347,1055399991.0
2005-02-14 04:30:00,87.368,87.368,87.333,87.341,1029099993.0
2005-02-14 04:35:00,87.342,87.372,87.32,87.32,1062799994.0
2005-02-14 04:40:00,87.35,87.366,87.321,87.34,846099995.0
2005-02-14 04:45:00,87.347,87.383,87.325,87.376,1153800000.0
2005-02-14 04:50:00,87.364,87.39,87.33,87.356,928099998.0
2005-02-14 04:55:00,87.352,87.374,87.308,87.324,839300001.0
2005-02-14 05:00:00,87.32,87.35,87.277,87.278,1059599999.0
2005-02-14 05:05:00,87.28,87.326,87.267,87.317,1223799995.0
2005-02-14 05:10:00,87.313,87.352,87.284,87.352,875899999.0
2005-02-14 05:15:00,87.345,87.345,87.295,87.338,1335599999.0
2005-02-14 05:20:00,87.331,87.378,87.33,87.371,1016099996.0
2005-02-14 05:25:00,87.349,87.362,87.316,87.334,913299994.0
2005-02-14 05:30:00,87.34,87.352,87.293,87.296,721499994.0
2005-02-14 05:35:00,87.312,87.333,87.289,87.298,834699992.0
2005-02-14 05:40:00,87.29,87.325,87.275,87.285,1081599995.0
2005-02-14 05:45:00,87.312,87.325,87.247,87.323,1117799992.0
2005-02-14 05:50:00,87.321,87.351,87.283,87.322,1341499996.0
2005-02-14 05:55:00,87.301,87.35,87.29,87.308,916699990.0
2005-02-14 06:00:00,87.302,87.336,87.269,87.325,1061699992.0
2005-02-14 06:05:00,87.312,87.342,87.285,87.305,1424999996.0
2005-02-14 06:10:00,87.32,87.34,87.275,87.318,1018999998.0
2005-02-14 06:15:00,87.316,87.323,87.252,87.277,975499993.0
2005-02-14 06:20:00,87.276,87.276,87.199,87.211,1127899995.0
2005-02-14 06:25:00,87.206,87.23,87.182,87.208,1065000003.0
2005-02-14 06:30:00,87.198,87.237,87.189,87.193,1035499996.0
2005-02-14 06:35:00,87.218,87.243,87.188,87.208,762200006.0
2005-02-14 06:40:00,87.196,87.221,87.161,87.204,808899995.0
2005-02-14 06:45:00,87.193,87.224,87.171,87.221,1063199995.0
2005-02-14 06:50:00,87.226,87.23,87.178,87.211,852800005.0
2005-02-14 06:55:00,87.212,87.246,87.202,87.217,1159399990.0
2005-02-14 07:00:00,87.213,87.229,87.18,87.2,1062000000.0
2005-02-14 07:05:00,87.203,87.203,87.138,87.138,1081499994.0
2005-02-14 07:10:00,87.176,87.185,87.133,87.163,1320499998.0
2005-02-14 07:15:00,87.16,87.196,87.142,87.173,1460100006.0
2005-02-14 07:20:00,87.171,87.243,87.166,87.216,1297500006.0
2005-02-14 07:25:00,87.219,87.238,87.197,87.202,858399995.0
2005-02-14 07:30:00,87.222,87.234,87.158,87.19,1245799996.0
2005-02-14 07:35:00,87.212,87.251,87.191,87.228,1298599992.0
2005-02-14 07:40:00,87.223,87.269,87.213,87.247,1052500003.0
2005-02-14 07:45:00,87.234,87.265,87.212,87.232,1130299998.0
2005-02-14 07:50:00,87.226,87.277,87.218,87.254,1270999987.0
2005-02-14 07:55:00,87.245,87.245,87.177,87.193,1238800006.0
2005-02-14 08:00:00,87.192,87.236,87.173,87.234,1218799990.0
2005-02-14 08:05:00,87.198,87.247,87.186,87.237,1231200013.0
2005-02-14 08:10:00,87.255,87.26,87.212,87.216,1478800002.0
2005-02-14 08:15:00,87.222,87.244,87.186,87.224,1182500001.0
2005-02-14 08:20:00,87.243,87.243,87.177,87.177,1370300012.0
2005-02-14 08:25:00,87.209,87.231,87.184,87.203,1120900005.0
2005-02-14 08:30:00,87.224,87.244,87.164,87.241,1147099995.0
2005-02-14 08:35:00,87.227,87.25,87.196,87.22,1106999996.0
2005-02-14 08:40:00,87.211,87.235,87.17,87.196,1268800002.0
2005-02-14 08:45:00,87.217,87.247,87.188,87.219,1061599997.0
2005-02-14 08:50:00,87.2,87.244,87.189,87.235,873000003.0
2005-02-14 08:55:00,87.205,87.237,87.195,87.209,1161000004.0
2005-02-14 09:00:00,87.224,87.224,87.172,87.178,1378200004.0
2005-02-14 09:05:00,87.211,87.233,87.167,87.22,1334499999.0
2005-02-14 09:10:00,87.227,87.267,87.212,87.212,1122300003.0
2005-02-14 09:15:00,87.232,87.266,87.207,87.235,1093099993.0
2005-02-14 09:20:00,87.252,87.284,87.235,87.255,1419999997.0
2005-02-14 09:25:00,87.223,87.27,87.208,87.249,1270899998.0
2005-02-14 09:30:00,87.274,87.277,87.236,87.243,1200299998.0
2005-02-14 09:35:00,87.229,87.26,87.196,87.224,1368499989.0
2005-02-14 09:40:00,87.242,87.243,87.188,87.215,1136899992.0
2005-02-14 09:45:00,87.231,87.282,87.215,87.257,939099992.0
2005-02-14 09:50:00,87.281,87.325,87.262,87.284,1107699993.0
2005-02-14 09:55:00,87.284,87.353,87.271,87.338,1436499998.0
2005-02-14 10:00:00,87.319,87.376,87.308,87.308,892599995.0
2005-02-14 10:05:00,87.307,87.331,87.28,87.317,993299996.0
2005-02-14 10:10:00,87.29,87.324,87.284,87.319,1156300000.0
2005-02-14 10:15:00,87.294,87.373,87.283,87.365,1335500004.0
2005-02-14 10:20:00,87.359,87.383,87.325,87.35,1164699994.0
2005-02-14 10:25:00,87.378,87.405,87.352,87.37,1161400002.0
2005-02-14 10:30:00,87.38,87.43,87.361,87.415,1264499994.0
2005-02-14 10:35:00,87.421,87.439,87.353,87.378,1326599993.0
2005-02-14 10:40:00,87.381,87.394,87.324,87.349,1135899989.0
2005-02-14 10:45:00,87.385,87.401,87.355,87.376,1318099997.0
2005-02-14 10:50:00,87.371,87.414,87.35,87.405,953699995.0
2005-02-14 10:55:00,87.393,87.496,87.379,87.428,1196400001.0
2005-02-14 11:00:00,87.467,87.474,87.399,87.408,1215999990.0
2005-02-14 11:05:00,87.416,87.453,87.372,87.399,1086000000.0
2005-02-14 11:10:00,87.394,87.424,87.372,87.395,1098999988.0
2005-02-14 11:15:00,87.424,87.46,87.398,87.445,1328000004.0
2005-02-14 11:20:00,87.47,87.47,87.413,87.445,1132899992.0
2005-02-14 11:25:00,87.453,87.478,87.425,87.431,1344299996.0
2005-02-14 11:30:00,87.446,87.467,87.397,87.441,1510999998.0
2005-02-14 11:35:00,87.435,87.465,87.407,87.45,1410900004.0
2005-02-14 11:40:00,87.456,87.465,87.42,87.435,1373399998.0
2005-02-14 11:45:00,87.416,87.463,87.408,87.45,1281299994.0
2005-02-14 11:50:00,87.441,87.449,87.41,87.437,1203399994.0
2005-02-14 11:55:00,87.447,87.477,87.402,87.455,1246399991.0
2005-02-14 12:00:00,87.463,87.496,87.412,87.48,1033899995.0
2005-02-14 12:05:00,87.469,87.481,87.422,87.45,1153400003.0
2005-02-14 12:10:00,87.468,87.484,87.428,87.447,1175100002.0
2005-02-14 12:15:00,87.468,87.468,87.404,87.451,1181900000.0
2005-02-14 12:20:00,87.441,87.465,87.421,87.457,1322699998.0
2005-02-14 12:25:00,87.432,87.487,87.427,87.463,1465499992.0
2005-02-14 12:30:00,87.437,87.476,87.412,87.432,1109399998.0
2005-02-14 12:35:00,87.438,87.472,87.383,87.458,1002999990.0
2005-02-14 12:40:00,87.459,87.474,87.431,87.438,1178800006.0
2005-02-14 12:45:00,87.462,87.481,87.428,87.466,1380099995.0
2005-02-14 12:50:00,87.486,87.509,87.438,87.48,1034000000.0
2005-02-14 12:55:00,87.456,87.508,87.454,87.477,1122900001.0
2005-02-14 13:00:00,87.493,87.521,87.46,87.484,1304999998.0
2005-02-14 13:05:00,87.477,87.537,87.448,87.471,1196500003.0
2005-02-14 13:10:00,87.499,87.522,87.467,87.467,1097100002.0
2005-02-14 13:15:00,87.452,87.499,87.437,87.459,1243499998.0
2005-02-14 13:20:00,87.457,87.499,87.448,87.486,1109999989.0
2005-02-14 13:25:00,87.484,87.511,87.461,87.505,1337900000.0
2005-02-14 13:30:00,87.508,87.54,87.457,87.521,1207199999.0
2005-02-14 13:35:00,87.526,87.598,87.52,87.572,1110099992.0
2005-02-14 13:40:00,87.594,87.622,87.571,87.613,1086799997.0
2005-02-14 13:45:00,87.606,87.624,87.578,87.593,996499996.0
2005-02-14 13:50:00,87.584,87.622,87.562,87.618,1546600001.0
2005-02-14 13:55:00,87.582,87.614,87.549,87.565,1363899996.0
2005-02-14 14:00:00,87.586,87.6,87.535,87.535,935199993.0
2005-02-14 14:05:00,87.545,87.584,87.49,87.494,1178299995.0
2005-02-14 14:10:00,87.494,87.521,87.47,87.476,852599998.0
2005-02-14 14:15:00,87.476,87.527,87.459,87.498,1114199986.0
2005-02-14 14:20:00,87.523,87.564,87.511,87.556,1082699995.0
2005-02-14 14:25:00,87.519,87.558,87.481,87.51,1256000000.0
2005-02-14 14:30:00,87.483,87.532,87.433,87.504,1275699994.0
2005-02-14 14:35:00,87.539,87.56,87.504,87.516,957999987.0
2005-02-14 14:40:00,87.523,87.548,87.498,87.523,799199994.0
2005-02-14 14:45:00,87.52,87.569,87.472,87.529,1188200001.0
2005-02-14 14:50:00,87.551,87.554,87.512,87.521,1560499990.0
2005-02-14 14:55:00,87.536,87.563,87.508,87.548,1352700003.0
2005-02-14 15:00:00,87.569,87.632,87.569,87.613,1225299993.0
2005-02-14 15:05:00,87.618,87.618,87.543,87.56,941599999.0
2005-02-14 15:10:00,87.559,87.605,87.544,87.573,1130699996.0
2005-02-14 15:15:00,87.562,87.599,87.542,87.56,1375999993.0
2005-02-14 15:20:00,87.565,87.616,87.506,87.578,1194799988.0
2005-02-14 15:25:00,87.566,87.61,87.539,87.596,1472400000.0
2005-02-14 15:30:00,87.605,87.634,87.578,87.61,1274699997.0
2005-02-14 15:35:00,87.629,87.661,87.572,87.59,1146399994.0
2005-02-14 15:40:00,87.568,87.601,87.529,87.552,1051999999.0
2005-02-14 15:45:00,87.535,87.56,87.52,87.551,1157499993.0
2005-02-14 15:50:00,87.532,87.58,87.498,87.498,1548999986.0
2005-02-14 15:55:00,87.533,87.638,87.527,87.612,1079400002.0
2005-02-14 16:00:00,87.598,87.646,87.571,87.574,1227299983.0
2005-02-14 16:05:00,87.575,87.615,87.557,87.566,895299992.0
2005-02-14 16:10:00,87.587,87.611,87.539,87.56,1145699994.0
2005-02-14 16:15:00,87.561,87.601,87.516,87.547,989999994.0
2005-02-14 16:20:00,87.528,87.554,87.506,87.544,1141300003.0
2005-02-14 16:25:00,87.545,87.56,87.505,87.505,1249499994.0
2005-02-14 16:30:00,87.536,87.542,87.491,87.507,1101500001.0
2005-02-14 16:35:00,87.519,87.556,87.504,87.53,1179499988.0
2005-02-14 16:40:00,87.516,87.551,87.467,87.47,1034299998.0
2005-02-14 16:45:00,87.463,87.497,87.434,87.468,1194500006.0
2005-02-14 16:50:00,87.469,87.53,87.462,87.521,1217299998.0
2005-02-14 16:55:00,87.518,87.539,87.48,87.528,1404300003.0
2005-02-14 17:00:00,87.484,87.509,87.446,87.451,772599997.0
2005-02-14 17:05:00,87.472,87.501,87.442,87.491,926899996.0
2005-02-14 17:10:00,87.486,87.515,87.463,87.495,1241800006.0
2005-02-14 17:15:00,87.5,87.523,87.449,87.449,1144199996.0
2005-02-14 17:20:00,87.461,87.526,87.454,87.518,1096499988.0
2005-02-14 17:25:00,87.521,87.562,87.521,87.54,1082899991.0
2005-02-14 17:30:00,87.544,87.573,87.518,87.573,1179700003.0
2005-02-14 17:35:00,87.566,87.592,87.536,87.568,962300000.0
2005-02-14 17:40:00,87.548,87.573,87.521,87.538,1049199995.0
2005-02-14 17:45:00,87.538,87.593,87.53,87.552,1197200005.0
2005-02-14 17:50:00,87.557,87.573,87.527,87.556,1093399996.0
2005-02-14 17:55:00,87.581,87.597,87.538,87.576,943899995.0
2005-02-14 18:00:00,87.552,87.6,87.55,87.59,6099499974.0
2005-02-14 18:05:00,87.58,87.6,87.58,87.59,9195499980.0
2005-02-14 18:10:00,87.578,87.61,87.549,87.61,7340599991.0
2005-02-14 18:15:00,87.61,87.638,87.59,87.615,6551500010.0
2005-02-14 18:20:00,87.593,87.641,87.558,87.609,9755299967.0
2005-02-14 18:25:00,87.612,87.653,87.592,87.628,8269499992.0
2005-02-14 18:30:00,87.625,87.67,87.57,87.67,7974599966.0
2005-02-14 18:35:00,87.603,87.642,87.542,87.587,5267500005.0
2005-02-14 18:40:00,87.57,87.614,87.55,87.571,5227099992.0
2005-02-14 18:45:00,87.551,87.598,87.539,87.564,3012499994.0
2005-02-14 18:50:00,87.566,87.617,87.541,87.56,6531000004.0
2005-02-14 18:55:00,87.563,87.612,87.546,87.589,4537799993.0
2005-02-14 19:00:00,87.59,87.595,87.537,87.557,2091799999.0
2005-02-14 19:05:00,87.562,87.601,87.546,87.582,5596499988.0
2005-02-14 19:10:00,87.573,87.618,87.551,87.592,2044700007.0
2005-02-14 19:15:00,87.599,87.628,87.568,87.582,4241899988.0
2005-02-14 19:20:00,87.619,87.625,87.577,87.603,4137199998.0
2005-02-14 19:25:00,87.597,87.7,87.551,87.612,4951099985.0
2005-02-14 19:30:00,87.618,87.689,87.593,87.659,4569100006.0
2005-02-14 19:35:00,87.656,87.697,87.629,87.691,3799899987.0
2005-02-14 19:40:00,87.688,87.705,87.662,87.672,4302699983.0
2005-02-14 19:45:00,87.679,87.708,87.648,87.682,2816699988.0
2005-02-14 19:50:00,87.67,87.705,87.639,87.65,2949499987.0
2005-02-14 19:55:00,87.643,87.674,87.628,87.662,3265999999.0
2005-02-14 20:00:00,87.657,87.696,87.633,87.676,2699099987.0
2005-02-14 20:05:00,87.671,87.707,87.636,87.662,2853300004.0
2005-02-14 20:10:00,87.654,87.689,87.633,87.649,5301399987.0
2005-02-14 20:15:00,87.66,87.684,87.617,87.646,4498999994.0
2005-02-14 20:20:00,87.656,87.703,87.632,87.695,4398499976.0
2005-02-14 20:25:00,87.685,87.714,87.655,87.664,6815899984.0
2005-02-14 20:30:00,87.68,87.703,87.627,87.682,5296999987.0
2005-02-14 20:35:00,87.663,87.701,87.65,87.7,4530199990.0
2005-02-14 20:40:00,87.677,87.698,87.637,87.675,5699899993.0
2005-02-14 20:45:00,87.655,87.687,87.639,87.654,4682399975.0
2005-02-14 20:50:00,87.667,87.686,87.626,87.658,4022600003.0
2005-02-14 20:55:00,87.678,87.72,87.636,87.72,4683299983.0
2005-02-14 21:00:00,87.71,87.71,87.614,87.643,2958500006.0
2005-02-14 21:05:00,87.625,87.673,87.625,87.636,2530799998.0
2005-02-14 21:10:00,87.64,87.656,87.6,87.639,3612999987.0
2005-02-14 21:15:00,87.65,87.678,87.606,87.678,4245199984.0
2005-02-14 21:20:00,87.661,87.686,87.627,87.66,6767699992.0
2005-02-14 21:25:00,87.646,87.706,87.637,87.666,3390700022.0
2005-02-14 21:30:00,87.688,87.703,87.648,87.655,2740499990.0
2005-02-14 21:35:00,87.684,87.755,87.663,87.739,1801699990.0
2005-02-14 21:40:00,87.727,87.751,87.692,87.726,3596199976.0
2005-02-14 21:45:00,87.719,87.733,87.67,87.677,3271799989.0
2005-02-14 21:50:00,87.682,87.712,87.664,87.7,1619099996.0
2005-02-14 21:55:00,87.728,87.733,87.688,87.689,1982999993.0
2005-02-14 22:00:00,87.695,87.712,87.662,87.687,3935599994.0
2005-02-14 22:05:00,87.69,87.69,87.62,87.637,1176699987.0
2005-02-14 22:10:00,87.658,87.678,87.618,87.63,1917799992.0
2005-02-14 22:15:00,87.666,87.679,87.628,87.641,1834199983.0
2005-02-14 22:20:00,87.663,87.68,87.635,87.643,1506600000.0
2005-02-14 22:25:00,87.65,87.684,87.612,87.626,1924599996.0
2005-02-14 22:30:00,87.636,87.666,87.61,87.621,1956700006.0
2005-02-14 22:35:00,87.644,87.645,87.595,87.611,1375299998.0
2005-02-14 22:40:00,87.642,87.657,87.612,87.623,1930299994.0
2005-02-14 22:45:00,87.645,87.661,87.59,87.637,2285399989.0
2005-02-14 22:50:00,87.656,87.695,87.638,87.661,1736799997.0
2005-02-14 22:55:00,87.653,87.682,87.561,87.565,1507899984.0
2005-02-14 23:00:00,87.653,87.657,87.597,87.634,1178899993.0
2005-02-14 23:05:00,87.616,87.652,87.598,87.619,1296899994.0
2005-02-14 23:10:00,87.624,87.669,87.616,87.662,1017999998.0
2005-02-14 23:15:00,87.655,87.686,87.643,87.667,1482399991.0
2005-02-14 23:20:00,87.673,87.735,87.669,87.691,1184599996.0
2005-02-14 23:25:00,87.707,87.729,87.662,87.7,1077699990.0
2005-02-14 23:30:00,87.705,87.733,87.669,87.71,1091300009.0
2005-02-14 23:35:00,87.712,87.733,87.673,87.707,1238999985.0
2005-02-14 23:40:00,87.736,87.758,87.69,87.742,1203699998.0
2005-02-14 23:45:00,87.714,87.743,87.691,87.715,993100002.0
2005-02-14 23:50:00,87.686,87.732,87.683,87.719,932900000.0
2005-02-14 23:55:00,87.709,87.73,87.666,87.671,808999996.0
2005-02-15 00:00:00,87.689,87.726,87.649,87.71,958100000.0
2005-02-15 00:05:00,87.692,87.704,87.654,87.654,1007499990.0
2005-02-15 00:10:00,87.693,87.726,87.673,87.707,1616799990.0
2005-02-15 00:15:00,87.702,87.738,87.69,87.738,968100000.0
2005-02-15 00:20:00,87.72,87.732,87.669,87.701,1237300005.0
2005-02-15 00:25:00,87.707,87.75,87.655,87.692,1054200006.0
2005-02-15 00:30:00,87.663,87.679,87.609,87.609,1026100000.0
2005-02-15 00:35:00,87.628,87.657,87.602,87.627,1294399995.0
2005-02-15 00:40:00,87.655,87.668,87.604,87.637,991600000.0
2005-02-15 00:45:00,87.616,87.659,87.606,87.653,1104599995.0
2005-02-15 00:50:00,87.652,87.661,87.603,87.627,1108199993.0
2005-02-15 00:55:00,87.624,87.671,87.611,87.653,1022299998.0
2005-02-15 01:00:00,87.656,87.675,87.62,87.642,1000500000.0
2005-02-15 01:05:00,87.666,87.67,87.627,87.668,1013299997.0
2005-02-15 01:10:00,87.642,87.658,87.598,87.61,829899990.0
2005-02-15 01:15:00,87.654,87.659,87.6,87.642,1175999997.0
2005-02-15 01:20:00,87.598,87.642,87.575,87.622,1091099999.0
2005-02-15 01:25:00,87.609,87.641,87.597,87.635,1172299990.0
2005-02-15 01:30:00,87.631,87.677,87.609,87.636,1434400001.0
2005-02-15 01:35:00,87.669,87.693,87.648,87.679,927700001.0
2005-02-15 01:40:00,87.661,87.74,87.657,87.721,1355899996.0
2005-02-15 01:45:00,87.729,87.743,87.677,87.705,1297299997.0
2005-02-15 01:50:00,87.684,87.734,87.659,87.715,1117400003.0
2005-02-15 01:55:00,87.742,87.755,87.686,87.708,1379500011.0
2005-02-15 02:00:00,87.69,87.716,87.655,87.71,1268900001.0
2005-02-15 02:05:00,87.706,87.732,87.682,87.702,1237499990.0
2005-02-15 02:10:00,87.688,87.725,87.665,87.711,1334700000.0
2005-02-15 02:15:00,87.692,87.739,87.671,87.725,1181299994.0
2005-02-15 02:20:00,87.723,87.747,87.705,87.717,1107799999.0
2005-02-15 02:25:00,87.723,87.761,87.693,87.726,1507899996.0
2005-02-15 02:30:00,87.716,87.743,87.693,87.715,1155600003.0
2005-02-15 02:35:00,87.699,87.768,87.699,87.751,955500003.0
2005-02-15 02:40:00,87.717,87.757,87.684,87.702,1360400000.0
2005-02-15 02:45:00,87.713,87.735,87.688,87.696,1228399994.0
2005-02-15 02:50:00,87.706,87.723,87.667,87.718,916200003.0
2005-02-15 02:55:00,87.719,87.757,87.702,87.753,1219899994.0
2005-02-15 03:00:00,87.752,87.784,87.73,87.783,1304399994.0
2005-02-15 03:05:00,87.796,87.798,87.757,87.763,1125199998.0
2005-02-15 03:10:00,87.768,87.807,87.751,87.78,1459399986.0
2005-02-15 03:15:00,87.775,87.78,87.725,87.733,1246200003.0
2005-02-15 03:20:00,87.758,87.773,87.721,87.764,1281299998.0
2005-02-15 03:25:00,87.765,87.783,87.729,87.735,967699999.0
2005-02-15 03:30:00,87.757,87.781,87.736,87.747,1298500003.0
2005-02-15 03:35:00,87.754,87.779,87.713,87.713,857199999.0
2005-02-15 03:40:00,87.754,87.77,87.704,87.739,1189800003.0
2005-02-15 03:45:00,87.723,87.755,87.709,87.737,1072299996.0
2005-02-15 03:50:00,87.735,87.811,87.735,87.784,1371299998.0
2005-02-15 03:55:00,87.787,87.835,87.764,87.787,903300000.0
2005-02-15 04:00:00,87.771,87.833,87.758,87.825,1044900002.0
2005-02-15 04:05:00,87.815,87.826,87.773,87.795,1066799995.0
2005-02-15 04:10:00,87.812,87.845,87.793,87.84,965799999.0
2005-02-15 04:15:00,87.844,87.863,87.804,87.806,975399992.0
2005-02-15 04:20:00,87.804,87.833,87.771,87.809,1291800000.0
2005-02-15 04:25:00,87.831,87.853,87.797,87.818,1137899995.0
2005-02-15 04:30:00,87.823,87.823,87.752,87.771,1034499997.0
2005-02-15 04:35:00,87.761,87.785,87.739,87.766,963199994.0
2005-02-15 04:40:00,87.782,87.787,87.744,87.764,1217699995.0
2005-02-15 04:45:00,87.763,87.785,87.737,87.74,1131499992.0
2005-02-15 04:50:00,87.779,87.79,87.744,87.749,879999998.0
2005-02-15 04:55:00,87.763,87.78,87.73,87.771,793399992.0
2005-02-15 05:00:00,87.762,87.778,87.685,87.757,1190100000.0
2005-02-15 05:05:00,87.734,87.76,87.702,87.725,1029799992.0
2005-02-15 05:10:00,87.725,87.782,87.705,87.736,1134500008.0
2005-02-15 05:15:00,87.739,87.764,87.713,87.75,995400003.0
2005-02-15 05:20:00,87.748,87.792,87.743,87.757,1206199996.0
2005-02-15 05:25:00,87.755,87.78,87.727,87.746,937700005.0
2005-02-15 05:30:00,87.742,87.773,87.73,87.757,1283199999.0
2005-02-15 05:35:00,87.745,87.785,87.727,87.753,933000000.0
2005-02-15 05:40:00,87.768,87.788,87.744,87.779,1062799997.0
2005-02-15 05:45:00,87.781,87.785,87.714,87.756,837399998.0
2005-02-15 05:50:00,87.774,87.779,87.73,87.76,926899991.0
2005-02-15 05:55:00,87.725,87.761,87.718,87.732,922099991.0
2005-02-15 06:00:00,87.745,87.761,87.709,87.733,962499998.0
2005-02-15 06:05:00,87.728,87.765,87.713,87.765,1292799991.0
2005-02-15 06:10:00,87.762,87.784,87.73,87.773,1204699999.0
2005-02-15 06:15:00,87.742,87.772,87.714,87.738,924899994.0
2005-02-15 06:20:00,87.731,87.771,87.715,87.732,1202499995.0
2005-02-15 06:25:00,87.718,87.765,87.704,87.738,1168699996.0
2005-02-15 06:30:00,87.735,87.744,87.701,87.722,1245000004.0
2005-02-15 06:35:00,87.718,87.76,87.708,87.732,732499993.0
2005-02-15 06:40:00,87.72,87.764,87.718,87.733,849800000.0
2005-02-15 06:45:00,87.738,87.763,87.71,87.744,1416199996.0
2005-02-15 06:50:00,87.722,87.767,87.708,87.749,874899989.0
2005-02-15 06:55:00,87.75,87.762,87.698,87.735,1171100000.0
2005-02-15 07:00:00,87.751,87.756,87.704,87.73,1117300002.0
2005-02-15 07:05:00,87.726,87.752,87.698,87.722,1220199992.0
2005-02-15 07:10:00,87.715,87.747,87.693,87.727,1373199998.0
2005-02-15 07:15:00,87.749,87.758,87.698,87.721,1134899998.0
2005-02-15 07:20:00,87.718,87.72,87.655,87.72,1232499996.0
2005-02-15 07:25:00,87.7,87.713,87.672,87.688,1098899994.0
2005-02-15 07:30:00,87.69,87.725,87.652,87.682,1298000004.0
2005-02-15 07:35:00,87.691,87.74,87.667,87.696,1032599995.0
2005-02-15 07:40:00,87.683,87.704,87.652,87.685,1183700001.0
2005-02-15 07:45:00,87.687,87.697,87.646,87.686,1200900001.0
2005-02-15 07:50:00,87.658,87.678,87.624,87.662,1109200000.0
2005-02-15 07:55:00,87.677,87.687,87.652,87.66,1079299995.0
2005-02-15 08:00:00,87.653,87.683,87.635,87.653,1266599995.0
2005-02-15 08:05:00,87.635,87.684,87.624,87.653,974899998.0
2005-02-15 08:10:00,87.647,87.665,87.616,87.63,1075000001.0
2005-02-15 08:15:00,87.646,87.682,87.626,87.659,1237799999.0
2005-02-15 08:20:00,87.65,87.683,87.62,87.658,1229199996.0
2005-02-15 08:25:00,87.663,87.722,87.655,87.688,1215099996.0
2005-02-15 08:30:00,87.696,87.715,87.67,87.693,1189000000.0
2005-02-15 08:35:00,87.7,87.704,87.612,87.628,1215900000.0
2005-02-15 08:40:00,87.652,87.692,87.629,87.667,947399996.0
2005-02-15 08:45:00,87.668,87.712,87.645,87.68,1403299999.0
2005-02-15 08:50:00,87.65,87.676,87.595,87.613,990499994.0
2005-02-15 08:55:00,87.61,87.671,87.599,87.642,1081899992.0
2005-02-15 09:00:00,87.627,87.65,87.547,87.57,1300499986.0
2005-02-15 09:05:00,87.57,87.645,87.57,87.634,1101899994.0
2005-02-15 09:10:00,87.614,87.639,87.584,87.592,1403100010.0
2005-02-15 09:15:00,87.622,87.641,87.593,87.62,1103099994.0
2005-02-15 09:20:00,87.65,87.666,87.616,87.632,1177700000.0
2005-02-15 09:25:00,87.64,87.679,87.611,87.635,1083299999.0
2005-02-15 09:30:00,87.624,87.641,87.607,87.611,851999999.0
2005-02-15 09:35:00,87.616,87.681,87.595,87.671,1142999995.0
2005-02-15 09:40:00,87.648,87.693,87.629,87.672,1173499986.0
2005-02-15 09:45:00,87.668,87.684,87.646,87.663,1157699996.0
2005-02-15 09:50:00,87.637,87.689,87.623,87.643,1088399995.0
2005-02-15 09:55:00,87.664,87.68,87.645,87.645,1382799999.0
2005-02-15 10:00:00,87.643,87.695,87.642,87.654,1127200000.0
2005-02-15 10:05:00,87.658,87.67,87.62,87.637,868900001.0
2005-02-15 10:10:00,87.628,87.665,87.6,87.634,1105100000.0
2005-02-15 10:15:00,87.67,87.689,87.622,87.666,1254599999.0
2005-02-15 10:20:00,87.681,87.704,87.659,87.674,1102600004.0
2005-02-15 10:25:00,87.681,87.712,87.655,87.704,982299994.0
2005-02-15 10:30:00,87.685,87.763,87.676,87.742,1006299995.0
2005-02-15 10:35:00,87.74,87.785,87.734,87.766,1350299990.0
2005-02-15 10:40:00,87.77,87.81,87.743,87.77,997499996.0
2005-02-15 10:45:00,87.783,87.811,87.755,87.77,1058799991.0
2005-02-15 10:50:00,87.786,87.8,87.738,87.788,1037899993.0
2005-02-15 10:55:00,87.784,87.84,87.765,87.814,1367499992.0
2005-02-15 11:00:00,87.841,87.865,87.797,87.804,1490299994.0
2005-02-15 11:05:00,87.795,87.846,87.783,87.821,1318300000.0
2005-02-15 11:10:00,87.834,87.877,87.826,87.862,1353199998.0
2005-02-15 11:15:00,87.852,87.888,87.836,87.855,1532399995.0
2005-02-15 11:20:00,87.83,87.864,87.821,87.848,1272799995.0
2005-02-15 11:25:00,87.847,87.878,87.827,87.852,1269700001.0
2005-02-15 11:30:00,87.847,87.863,87.78,87.795,1331100001.0
2005-02-15 11:35:00,87.798,87.809,87.753,87.768,1043600002.0
2005-02-15 11:40:00,87.789,87.838,87.764,87.837,1323499989.0
2005-02-15 11:45:00,87.833,87.858,87.805,87.837,1265099995.0
2005-02-15 11:50:00,87.828,87.889,87.815,87.818,1096099997.0
2005-02-15 11:55:00,87.827,87.856,87.802,87.835,1237800008.0
2005-02-15 12:00:00,87.832,87.861,87.794,87.837,1123500000.0
2005-02-15 12:05:00,87.808,87.857,87.802,87.802,1249100003.0
2005-02-15 12:10:00,87.817,87.83,87.745,87.755,1444700004.0
2005-02-15 12:15:00,87.748,87.763,87.718,87.718,1167999996.0
2005-02-15 12:20:00,87.73,87.765,87.706,87.759,936499999.0
2005-02-15 12:25:00,87.754,87.785,87.728,87.78,1297899991.0
2005-02-15 12:30:00,87.773,87.795,87.72,87.731,1087999997.0
2005-02-15 12:35:00,87.708,87.752,87.688,87.73,1157699997.0
2005-02-15 12:40:00,87.747,87.749,87.7,87.72,1276599990.0
2005-02-15 12:45:00,87.685,87.747,87.669,87.696,1295899991.0
2005-02-15 12:50:00,87.668,87.724,87.638,87.647,1248999999.0
2005-02-15 12:55:00,87.616,87.695,87.616,87.672,1326099993.0
2005-02-15 13:00:00,87.683,87.703,87.653,87.682,1403899999.0
2005-02-15 13:05:00,87.666,87.697,87.649,87.697,1025200001.0
2005-02-15 13:10:00,87.691,87.729,87.674,87.715,1191699995.0
2005-02-15 13:15:00,87.709,87.743,87.684,87.73,1060799992.0
2005-02-15 13:20:00,87.717,87.771,87.717,87.765,1265699995.0
2005-02-15 13:25:00,87.768,87.78,87.722,87.744,898799995.0
2005-02-15 13:30:00,87.738,87.766,87.71,87.726,1003000005.0
2005-02-15 13:35:00,87.719,87.763,87.711,87.741,1180199988.0
2005-02-15 13:40:00,87.764,87.787,87.735,87.753,1228399997.0
2005-02-15 13:45:00,87.755,87.785,87.734,87.765,1116199996.0
2005-02-15 13:50:00,87.765,87.819,87.742,87.768,1437899994.0
2005-02-15 13:55:00,87.772,87.795,87.738,87.769,1106999997.0
2005-02-15 14:00:00,87.781,87.822,87.719,87.803,1424800000.0
2005-02-15 14:05:00,87.795,87.805,87.759,87.795,1204000010.0
2005-02-15 14:10:00,87.779,87.81,87.76,87.8,976799993.0
2005-02-15 14:15:00,87.752,87.805,87.742,87.793,1306399999.0
2005-02-15 14:20:00,87.784,87.801,87.736,87.745,1267200005.0
2005-02-15 14:25:00,87.767,87.803,87.743,87.786,1070600003.0
2005-02-15 14:30:00,87.766,87.798,87.728,87.782,1195400009.0
2005-02-15 14:35:00,87.793,87.834,87.783,87.805,1307199989.0
2005-02-15 14:40:00,87.806,87.83,87.771,87.818,993399996.0
2005-02-15 14:45:00,87.791,87.855,87.787,87.834,1222399997.0
2005-02-15 14:50:00,87.822,87.843,87.764,87.792,1217899994.0
2005-02-15 14:55:00,87.806,87.824,87.754,87.776,1218199986.0
2005-02-15 15:00:00,87.818,87.845,87.779,87.803,1181999993.0
2005-02-15 15:05:00,87.804,87.874,87.802,87.846,1152400000.0
2005-02-15 15:10:00,87.832,87.956,87.832,87.952,1130199998.0
2005-02-15 15:15:00,87.926,87.965,87.876,87.876,1427699993.0
2005-02-15 15:20:00,87.915,87.994,87.868,87.95,1215299991.0
2005-02-15 15:25:00,87.955,88.011,87.922,87.951,892400001.0
2005-02-15 15:30:00,87.937,88.039,87.932,88.026,1477899997.0
2005-02-15 15:35:00,88.032,88.052,87.959,87.982,1146699992.0
2005-02-15 15:40:00,87.985,88.059,87.977,88.034,1332199997.0
2005-02-15 15:45:00,88.049,88.052,87.974,88.023,904899997.0
2005-02-15 15:50:00,88.052,88.074,87.979,87.979,1218000000.0
2005-02-15 15:55:00,88.032,88.032,87.96,88.007,910499990.0
2005-02-15 16:00:00,87.972,88.015,87.855,87.858,1139899997.0
2005-02-15 16:05:00,87.905,87.942,87.876,87.911,1018900001.0
2005-02-15 16:10:00,87.961,87.984,87.88,87.898,1284799999.0
2005-02-15 16:15:00,87.9,87.914,87.837,87.891,1226099993.0
2005-02-15 16:20:00,87.901,87.95,87.862,87.882,1329799994.0
2005-02-15 16:25:00,87.866,87.866,87.792,87.828,1216700001.0
2005-02-15 16:30:00,87.845,87.862,87.795,87.812,993200000.0
2005-02-15 16:35:00,87.846,87.852,87.79,87.833,1282000004.0
2005-02-15 16:40:00,87.823,87.856,87.793,87.813,1293400000.0
2005-02-15 16:45:00,87.794,87.884,87.792,87.82,1144800003.0
2005-02-15 16:50:00,87.828,87.841,87.762,87.798,1064899990.0
2005-02-15 16:55:00,87.783,87.808,87.741,87.792,1205499996.0
2005-02-15 17:00:00,87.781,87.786,87.735,87.751,957899998.0
2005-02-15 17:05:00,87.766,87.793,87.744,87.771,1331699990.0
2005-02-15 17:10:00,87.756,87.759,87.651,87.697,1134099993.0
2005-02-15 17:15:00,87.683,87.756,87.668,87.728,1257600005.0
2005-02-15 17:20:00,87.738,87.811,87.736,87.793,952200001.0
2005-02-15 17:25:00,87.772,87.82,87.764,87.795,1140499998.0
2005-02-15 17:30:00,87.795,87.799,87.723,87.74,1248499999.0
2005-02-15 17:35:00,87.738,87.756,87.707,87.73,1172299995.0
2005-02-15 17:40:00,87.732,87.74,87.673,87.678,1267599999.0
2005-02-15 17:45:00,87.693,87.708,87.638,87.654,1251599997.0
2005-02-15 17:50:00,87.64,87.667,87.615,87.624,1156099999.0
2005-02-15 17:55:00,87.621,87.621,87.511,87.525,963199995.0
2005-02-15 18:00:00,87.527,87.55,87.5,87.52,8727099946.0
2005-02-15 18:05:00,87.51,87.577,87.5,87.552,10584999910.0
2005-02-15 18:10:00,87.557,87.592,87.51,87.51,6615299990.0
2005-02-15 18:15:00,87.52,87.55,87.474,87.538,6646599984.0
2005-02-15 18:20:00,87.487,87.55,87.445,87.55,9177999974.0
2005-02-15 18:25:00,87.531,87.553,87.495,87.522,7949599975.0
2005-02-15 18:30:00,87.529,87.552,87.502,87.523,7679299989.0
2005-02-15 18:35:00,87.527,87.561,87.496,87.504,5039899995.0
2005-02-15 18:40:00,87.507,87.554,87.497,87.497,5228999993.0
2005-02-15 18:45:00,87.485,87.524,87.465,87.494,2626699983.0
2005-02-15 18:50:00,87.485,87.528,87.447,87.46,6020199978.0
2005-02-15 18:55:00,87.434,87.503,87.434,87.46,5303499976.0
2005-02-15 19:00:00,87.479,87.525,87.424,87.491,2093799992.0
2005-02-15 19:05:00,87.503,87.517,87.46,87.495,5652099978.0
2005-02-15 19:10:00,87.515,87.527,87.47,87.501,1768599994.0
2005-02-15 19:15:00,87.495,87.543,87.479,87.523,3972900000.0
2005-02-15 19:20:00,87.516,87.568,87.507,87.54,4186999985.0
2005-02-15 19:25:00,87.524,87.538,87.484,87.496,6019899991.0
2005-02-15 19:30:00,87.515,87.546,87.484,87.505,4623399983.0
2005-02-15 19:35:00,87.475,87.518,87.447,87.447,3577000003.0
2005-02-15 19:40:00,87.446,87.497,87.442,87.442,4414400001.0
2005-02-15 19:45:00,87.43,87.588,87.43,87.561,2962099984.0
2005-02-15 19:50:00,87.592,87.615,87.565,87.575,2940599996.0
2005-02-15 19:55:00,87.58,87.716,87.535,87.673,3010999998.0
2005-02-15 20:00:00,87.659,87.68,87.574,87.58,2547799988.0
2005-02-15 20:05:00,87.585,87.63,87.566,87.62,3010299996.0
2005-02-15 20:10:00,87.641,87.653,87.586,87.615,5478200002.0
2005-02-15 20:15:00,87.609,87.643,87.585,87.618,4401099993.0
2005-02-15 20:20:00,87.613,87.626,87.572,87.605,4265899984.0
2005-02-15 20:25:00,87.613,87.628,87.576,87.62,5740499999.0
2005-02-15 20:30:00,87.64,87.64,87.58,87.626,6384199996.0
2005-02-15 20:35:00,87.63,87.651,87.599,87.607,4181199995.0
2005-02-15 20:40:00,87.616,87.645,87.596,87.6,5532899984.0
2005-02-15 20:45:00,87.585,87.641,87.576,87.608,4298999991.0
2005-02-15 20:50:00,87.613,87.614,87.538,87.57,3981499979.0
2005-02-15 20:55:00,87.55,87.74,87.53,87.73,7766899978.0
2005-02-15 21:00:00,87.559,87.71,87.537,87.575,4366399979.0
2005-02-15 21:05:00,87.573,87.619,87.554,87.599,2464599989.0
2005-02-15 21:10:00,87.616,87.643,87.592,87.608,3402199973.0
2005-02-15 21:15:00,87.62,87.626,87.578,87.592,4621499990.0
2005-02-15 21:20:00,87.609,87.619,87.556,87.587,5929899980.0
2005-02-15 21:25:00,87.585,87.625,87.557,87.594,3401799995.0
2005-02-15 21:30:00,87.604,87.681,87.593,87.651,2656699994.0
2005-02-15 21:35:00,87.688,87.703,87.647,87.693,1856899995.0
2005-02-15 21:40:00,87.698,87.719,87.651,87.659,3681899988.0
2005-02-15 21:45:00,87.694,87.742,87.658,87.725,3483699974.0
2005-02-15 21:50:00,87.721,87.754,87.704,87.707,1652899990.0
2005-02-15 21:55:00,87.723,87.753,87.674,87.696,1820699999.0
2005-02-15 22:00:00,87.698,87.728,87.651,87.712,3484499987.0
2005-02-15 22:05:00,87.709,87.719,87.672,87.702,979399988.0
2005-02-15 22:10:00,87.69,87.721,87.672,87.688,1441299991.0
2005-02-15 22:15:00,87.688,87.726,87.671,87.717,1504000000.0
2005-02-15 22:20:00,87.709,87.758,87.682,87.693,1070500006.0
2005-02-15 22:25:00,87.695,87.707,87.649,87.649,2235200003.0
2005-02-15 22:30:00,87.672,87.698,87.656,87.675,1911100000.0
2005-02-15 22:35:00,87.702,87.724,87.668,87.7,1671800004.0
2005-02-15 22:40:00,87.693,87.696,87.626,87.65,2001399983.0
2005-02-15 22:45:00,87.648,87.683,87.623,87.667,2301899999.0
2005-02-15 22:50:00,87.659,87.679,87.604,87.67,1758599992.0
2005-02-15 22:55:00,87.645,87.69,87.595,87.646,1185499999.0
2005-02-15 23:00:00,87.664,87.692,87.644,87.66,933200003.0
2005-02-15 23:05:00,87.681,87.688,87.626,87.632,1195099996.0
2005-02-15 23:10:00,87.647,87.679,87.629,87.664,1199999994.0
2005-02-15 23:15:00,87.644,87.676,87.625,87.645,1036200001.0
2005-02-15 23:20:00,87.647,87.689,87.608,87.653,1186699999.0
2005-02-15 23:25:00,87.685,87.706,87.642,87.66,1061099993.0
2005-02-15 23:30:00,87.677,87.731,87.66,87.711,1061200008.0
2005-02-15 23:35:00,87.716,87.735,87.678,87.718,1062600002.0
2005-02-15 23:40:00,87.722,87.74,87.682,87.706,1500100008.0
2005-02-15 23:45:00,87.722,87.743,87.696,87.723,1033900003.0
2005-02-15 23:50:00,87.743,87.743,87.687,87.707,1099599991.0
2005-02-15 23:55:00,87.708,87.751,87.694,87.713,1318300000.0
2005-02-16 00:00:00,87.744,87.753,87.673,87.697,950099996.0
2005-02-16 00:05:00,87.724,87.78,87.696,87.696,1137599995.0
2005-02-16 00:10:00,87.74,87.741,87.691,87.736,944399994.0
2005-02-16 00:15:00,87.726,87.744,87.687,87.713,1067099996.0
2005-02-16 00:20:00,87.695,87.728,87.674,87.699,1158999998.0
2005-02-16 00:25:00,87.714,87.757,87.693,87.718,970899992.0
2005-02-16 00:30:00,87.705,87.785,87.703,87.72,794400000.0
2005-02-16 00:35:00,87.752,87.781,87.731,87.744,1430800010.0
2005-02-16 00:40:00,87.74,87.778,87.72,87.775,1017699999.0
2005-02-16 00:45:00,87.764,87.796,87.738,87.775,1150899992.0
2005-02-16 00:50:00,87.771,87.787,87.729,87.761,1027600002.0
2005-02-16 00:55:00,87.76,87.786,87.722,87.767,1113100001.0
2005-02-16 01:00:00,87.762,87.851,87.76,87.847,946299987.0
2005-02-16 01:05:00,87.847,87.862,87.776,87.794,1011800003.0
2005-02-16 01:10:00,87.787,87.843,87.781,87.837,1094000001.0
2005-02-16 01:15:00,87.835,87.856,87.805,87.81,1081900000.0
2005-02-16 01:20:00,87.807,87.884,87.792,87.847,1175700007.0
2005-02-16 01:25:00,87.873,87.903,87.849,87.891,1124499997.0
2005-02-16 01:30:00,87.893,87.909,87.834,87.853,1283400003.0
2005-02-16 01:35:00,87.854,87.879,87.833,87.836,1043199998.0
2005-02-16 01:40:00,87.829,87.862,87.812,87.828,1106899988.0
2005-02-16 01:45:00,87.84,87.867,87.81,87.828,1118499996.0
2005-02-16 01:50:00,87.805,87.984,87.8,87.881,1245199990.0
2005-02-16 01:55:00,87.883,87.937,87.839,87.892,1553899998.0
2005-02-16 02:00:00,87.899,87.954,87.88,87.94,1071499996.0
2005-02-16 02:05:00,87.959,87.977,87.933,87.965,979499998.0
2005-02-16 02:10:00,87.949,87.978,87.923,87.96,1192999993.0
2005-02-16 02:15:00,87.934,87.951,87.881,87.91,1523199991.0
2005-02-16 02:20:00,87.918,87.945,87.892,87.933,1160400000.0
2005-02-16 02:25:00,87.914,87.931,87.876,87.905,1326799998.0
2005-02-16 02:30:00,87.888,87.934,87.874,87.917,990099998.0
2005-02-16 02:35:00,87.894,87.931,87.871,87.871,1155500003.0
2005-02-16 02:40:00,87.872,87.906,87.856,87.881,1329299995.0
2005-02-16 02:45:00,87.894,87.917,87.857,87.887,1103399993.0
2005-02-16 02:50:00,87.882,87.92,87.863,87.913,1340300001.0
2005-02-16 02:55:00,87.903,87.917,87.854,87.867,1223699992.0
2005-02-16 03:00:00,87.872,87.903,87.844,87.882,973000002.0
2005-02-16 03:05:00,87.885,87.887,87.828,87.849,1269100000.0
2005-02-16 03:10:00,87.844,87.873,87.823,87.858,1635900006.0
2005-02-16 03:15:00,87.86,87.874,87.83,87.85,972099993.0
2005-02-16 03:20:00,87.857,87.87,87.828,87.848,1389499997.0
2005-02-16 03:25:00,87.854,87.877,87.832,87.85,1025100002.0
2005-02-16 03:30:00,87.87,87.882,87.836,87.856,1203000002.0
2005-02-16 03:35:00,87.857,87.881,87.828,87.842,901100002.0
2005-02-16 03:40:00,87.873,87.886,87.806,87.85,1212799999.0
2005-02-16 03:45:00,87.858,87.877,87.825,87.856,990899994.0
2005-02-16 03:50:00,87.844,87.879,87.832,87.852,1030399995.0
2005-02-16 03:55:00,87.853,87.882,87.83,87.863,1013799991.0
2005-02-16 04:00:00,87.861,87.881,87.839,87.851,1141000000.0
2005-02-16 04:05:00,87.849,87.9,87.84,87.888,1117799999.0
2005-02-16 04:10:00,87.881,87.909,87.843,87.859,992099989.0
2005-02-16 04:15:00,87.871,87.888,87.837,87.865,1017099996.0
2005-02-16 04:20:00,87.838,87.907,87.838,87.874,1278200001.0
2005-02-16 04:25:00,87.871,87.896,87.852,87.886,1045099998.0
2005-02-16 04:30:00,87.88,87.902,87.844,87.873,1084200002.0
2005-02-16 04:35:00,87.874,87.901,87.847,87.85,1258200015.0
2005-02-16 04:40:00,87.89,87.913,87.857,87.892,874400000.0
2005-02-16 04:45:00,87.889,87.917,87.87,87.892,1121000010.0
2005-02-16 04:50:00,87.906,87.958,87.901,87.92,1058900002.0
2005-02-16 04:55:00,87.937,87.977,87.913,87.945,1379600000.0
2005-02-16 05:00:00,87.985,87.989,87.93,87.963,972899994.0
2005-02-16 05:05:00,87.975,87.979,87.933,87.946,1278899992.0
2005-02-16 05:10:00,87.97,87.999,87.931,87.988,1168699999.0
2005-02-16 05:15:00,87.991,88.026,87.974,88.01,1390899991.0
2005-02-16 05:20:00,87.994,88.012,87.925,87.962,993800000.0
2005-02-16 05:25:00,87.966,87.977,87.925,87.934,1317700000.0
2005-02-16 05:30:00,87.955,87.974,87.927,87.958,1015099994.0
2005-02-16 05:35:00,87.94,87.963,87.918,87.918,912799996.0
2005-02-16 05:40:00,87.931,87.963,87.904,87.94,807599997.0
2005-02-16 05:45:00,87.945,87.972,87.904,87.932,1133499997.0
2005-02-16 05:50:00,87.972,87.972,87.916,87.941,1355899999.0
2005-02-16 05:55:00,87.915,87.96,87.905,87.946,947699996.0
2005-02-16 06:00:00,87.927,87.971,87.914,87.951,1164999999.0
2005-02-16 06:05:00,87.948,87.959,87.919,87.946,1212000000.0
2005-02-16 06:10:00,87.942,87.962,87.908,87.937,1062700004.0
2005-02-16 06:15:00,87.941,87.96,87.909,87.928,1155600000.0
2005-02-16 06:20:00,87.927,87.962,87.908,87.929,908000004.0
2005-02-16 06:25:00,87.911,87.959,87.907,87.941,935799995.0
2005-02-16 06:30:00,87.925,87.993,87.924,87.96,1273499989.0
2005-02-16 06:35:00,87.962,88.006,87.947,88.001,851899995.0
2005-02-16 06:40:00,87.988,88.023,87.982,88.01,1157600010.0
2005-02-16 06:45:00,87.998,88.031,87.978,87.999,1229899996.0
2005-02-16 06:50:00,88.022,88.045,87.988,88.03,1321899997.0
2005-02-16 06:55:00,88.023,88.072,88.003,88.035,876500003.0
2005-02-16 07:00:00,88.02,88.084,88.019,88.08,1075200000.0
2005-02-16 07:05:00,88.077,88.149,88.047,88.12,1281000001.0
2005-02-16 07:10:00,88.128,88.171,88.119,88.132,1353299991.0
2005-02-16 07:15:00,88.146,88.227,88.127,88.155,960500000.0
2005-02-16 07:20:00,88.181,88.262,88.152,88.26,1123900000.0
2005-02-16 07:25:00,88.257,88.282,88.21,88.238,939500001.0
2005-02-16 07:30:00,88.223,88.223,88.143,88.165,1071300000.0
2005-02-16 07:35:00,88.187,88.231,88.165,88.196,1187399996.0
2005-02-16 07:40:00,88.206,88.223,88.149,88.174,878999996.0
2005-02-16 07:45:00,88.143,88.18,88.14,88.16,1079900002.0
2005-02-16 07:50:00,88.169,88.234,88.147,88.21,858400002.0
2005-02-16 07:55:00,88.218,88.276,88.205,88.23,1264699988.0
2005-02-16 08:00:00,88.23,88.247,88.201,88.236,1073100010.0
2005-02-16 08:05:00,88.199,88.254,88.191,88.236,1075799995.0
2005-02-16 08:10:00,88.237,88.288,88.207,88.251,1175199983.0
2005-02-16 08:15:00,88.255,88.289,88.226,88.248,1377199999.0
2005-02-16 08:20:00,88.262,88.291,88.235,88.25,1184999996.0
2005-02-16 08:25:00,88.256,88.281,88.233,88.24,1062400001.0
2005-02-16 08:30:00,88.263,88.268,88.177,88.195,1052899992.0
2005-02-16 08:35:00,88.2,88.219,88.167,88.199,1285599997.0
2005-02-16 08:40:00,88.191,88.227,88.163,88.18,942899997.0
2005-02-16 08:45:00,88.204,88.224,88.157,88.208,1007899992.0
2005-02-16 08:50:00,88.204,88.262,88.201,88.225,1192900000.0
2005-02-16 08:55:00,88.256,88.291,88.201,88.215,849599991.0
2005-02-16 09:00:00,88.228,88.281,88.228,88.268,1342699986.0
2005-02-16 09:05:00,88.275,88.291,88.234,88.27,1180800003.0
2005-02-16 09:10:00,88.28,88.345,88.256,88.308,1061600000.0
2005-02-16 09:15:00,88.325,88.335,88.289,88.327,1230299987.0
2005-02-16 09:20:00,88.326,88.361,88.293,88.358,1004799991.0
2005-02-16 09:25:00,88.338,88.387,88.32,88.349,1463299996.0
2005-02-16 09:30:00,88.349,88.349,88.286,88.341,1275400002.0
2005-02-16 09:35:00,88.315,88.339,88.252,88.281,1296299997.0
2005-02-16 09:40:00,88.283,88.309,88.235,88.238,1054799999.0
2005-02-16 09:45:00,88.284,88.297,88.249,88.286,1316499994.0
2005-02-16 09:50:00,88.29,88.344,88.269,88.32,1206199998.0
2005-02-16 09:55:00,88.322,88.349,88.3,88.308,1317499990.0
2005-02-16 10:00:00,88.315,88.394,88.311,88.385,1092600000.0
2005-02-16 10:05:00,88.368,88.387,88.301,88.338,1030800002.0
2005-02-16 10:10:00,88.337,88.37,88.291,88.334,956899993.0
2005-02-16 10:15:00,88.367,88.367,88.29,88.291,1164999995.0
2005-02-16 10:20:00,88.32,88.335,88.288,88.318,1109999991.0
2005-02-16 10:25:00,88.321,88.359,88.296,88.33,1173499999.0
2005-02-16 10:30:00,88.328,88.374,88.29,88.349,1121699990.0
2005-02-16 10:35:00,88.37,88.371,88.337,88.353,1206199997.0
2005-02-16 10:40:00,88.327,88.361,88.299,88.299,1225700001.0
2005-02-16 10:45:00,88.332,88.337,88.273,88.275,1240999992.0
2005-02-16 10:50:00,88.298,88.307,88.255,88.29,1213799993.0
2005-02-16 10:55:00,88.305,88.338,88.282,88.332,1412999986.0
2005-02-16 11:00:00,88.325,88.371,88.313,88.361,1137799995.0
2005-02-16 11:05:00,88.355,88.418,88.342,88.4,1112399991.0
2005-02-16 11:10:00,88.409,88.427,88.364,88.386,1276799997.0
2005-02-16 11:15:00,88.367,88.444,88.367,88.414,1311899984.0
2005-02-16 11:20:00,88.39,88.436,88.369,88.389,1463399996.0
2005-02-16 11:25:00,88.401,88.45,88.378,88.44,1272100000.0
2005-02-16 11:30:00,88.427,88.45,88.393,88.432,1276899997.0
2005-02-16 11:35:00,88.432,88.446,88.361,88.367,1109700000.0
2005-02-16 11:40:00,88.351,88.401,88.351,88.383,1229800000.0
2005-02-16 11:45:00,88.39,88.398,88.361,88.398,1153899989.0
2005-02-16 11:50:00,88.376,88.403,88.357,88.357,1255500000.0
2005-02-16 11:55:00,88.366,88.424,88.343,88.4,1238999988.0
2005-02-16 12:00:00,88.417,88.417,88.36,88.404,1311099991.0
2005-02-16 12:05:00,88.403,88.435,88.387,88.389,1076099989.0
2005-02-16 12:10:00,88.397,88.444,88.387,88.428,1430299999.0
2005-02-16 12:15:00,88.44,88.457,88.403,88.442,1367100004.0
2005-02-16 12:20:00,88.413,88.444,88.39,88.426,846500002.0
2005-02-16 12:25:00,88.423,88.444,88.395,88.422,1192199993.0
2005-02-16 12:30:00,88.443,88.454,88.389,88.411,1091700002.0
2005-02-16 12:35:00,88.411,88.447,88.389,88.424,1183799989.0
2005-02-16 12:40:00,88.411,88.484,88.411,88.468,963500001.0
2005-02-16 12:45:00,88.457,88.497,88.439,88.458,1395799993.0
2005-02-16 12:50:00,88.453,88.49,88.414,88.459,896000001.0
2005-02-16 12:55:00,88.451,88.482,88.396,88.44,1145199996.0
2005-02-16 13:00:00,88.497,88.5,88.438,88.476,1279599992.0
2005-02-16 13:05:00,88.465,88.505,88.453,88.463,1287099993.0
2005-02-16 13:10:00,88.465,88.506,88.435,88.48,1217699988.0
2005-02-16 13:15:00,88.461,88.51,88.446,88.5,1119699991.0
2005-02-16 13:20:00,88.485,88.537,88.477,88.53,1104399995.0
2005-02-16 13:25:00,88.531,88.597,88.516,88.585,1053899988.0
2005-02-16 13:30:00,88.581,88.581,88.499,88.51,967499994.0
2005-02-16 13:35:00,88.507,88.544,88.5,88.542,903299993.0
2005-02-16 13:40:00,88.534,88.536,88.479,88.479,1158800003.0
2005-02-16 13:45:00,88.482,88.522,88.463,88.503,1335400007.0
2005-02-16 13:50:00,88.499,88.541,88.48,88.515,1419600000.0
2005-02-16 13:55:00,88.507,88.526,88.469,88.469,1077699994.0
2005-02-16 14:00:00,88.472,88.484,88.41,88.437,1023800003.0
2005-02-16 14:05:00,88.452,88.461,88.399,88.412,1294600012.0
2005-02-16 14:10:00,88.41,88.444,88.379,88.404,1197999999.0
2005-02-16 14:15:00,88.423,88.437,88.381,88.418,792099997.0
2005-02-16 14:20:00,88.398,88.415,88.363,88.41,1014300004.0
2005-02-16 14:25:00,88.415,88.422,88.347,88.371,1289399994.0
2005-02-16 14:30:00,88.371,88.377,88.27,88.343,935299993.0
2005-02-16 14:35:00,88.372,88.42,88.335,88.408,1289500003.0
2005-02-16 14:40:00,88.4,88.471,88.391,88.45,1123499998.0
2005-02-16 14:45:00,88.432,88.462,88.383,88.383,928799996.0
2005-02-16 14:50:00,88.418,88.458,88.399,88.446,1254599991.0
2005-02-16 14:55:00,88.448,88.481,88.422,88.462,1230499993.0
2005-02-16 15:00:00,88.446,88.467,88.419,88.444,1209000004.0
2005-02-16 15:05:00,88.451,88.561,88.432,88.537,910799992.0
2005-02-16 15:10:00,88.563,88.566,88.507,88.525,1257799995.0
2005-02-16 15:15:00,88.509,88.545,88.494,88.512,1465499993.0
2005-02-16 15:20:00,88.525,88.551,88.486,88.502,1237600000.0
2005-02-16 15:25:00,88.529,88.625,88.505,88.54,1155899996.0
2005-02-16 15:30:00,88.536,88.578,88.501,88.517,1330199998.0
2005-02-16 15:35:00,88.516,88.548,88.481,88.49,1338300008.0
2005-02-16 15:40:00,88.518,88.583,88.498,88.565,1060000003.0
2005-02-16 15:45:00,88.571,88.617,88.511,88.511,1064999994.0
2005-02-16 15:50:00,88.51,88.548,88.478,88.536,1171399991.0
2005-02-16 15:55:00,88.552,88.566,88.464,88.476,1395200005.0
2005-02-16 16:00:00,88.477,88.503,88.444,88.481,1122399997.0
2005-02-16 16:05:00,88.454,88.472,88.376,88.413,1170000002.0
2005-02-16 16:10:00,88.406,88.478,88.406,88.458,1043999988.0
2005-02-16 16:15:00,88.46,88.514,88.411,88.448,1202399999.0
2005-02-16 16:20:00,88.451,88.491,88.413,88.42,1067099998.0
2005-02-16 16:25:00,88.438,88.466,88.397,88.444,1113900001.0
2005-02-16 16:30:00,88.47,88.478,88.439,88.466,1062599994.0
2005-02-16 16:35:00,88.438,88.499,88.438,88.472,1335299992.0
2005-02-16 16:40:00,88.483,88.501,88.44,88.457,1254499998.0
2005-02-16 16:45:00,88.474,88.491,88.425,88.459,1148600002.0
2005-02-16 16:50:00,88.462,88.509,88.441,88.488,1004900003.0
2005-02-16 16:55:00,88.493,88.535,88.49,88.505,1343499990.0
2005-02-16 17:00:00,88.495,88.527,88.346,88.347,1098299992.0
2005-02-16 17:05:00,88.353,88.451,88.331,88.438,1227199998.0
2005-02-16 17:10:00,88.425,88.503,88.414,88.493,1050799996.0
2005-02-16 17:15:00,88.483,88.51,88.449,88.465,1207699994.0
2005-02-16 17:20:00,88.473,88.499,88.433,88.44,1033799992.0
2005-02-16 17:25:00,88.439,88.476,88.425,88.441,783100002.0
2005-02-16 17:30:00,88.455,88.474,88.404,88.404,1408800007.0
2005-02-16 17:35:00,88.4,88.484,88.372,88.436,1273999992.0
2005-02-16 17:40:00,88.454,88.462,88.351,88.364,1164099997.0
2005-02-16 17:45:00,88.382,88.382,88.303,88.332,1362800003.0
2005-02-16 17:50:00,88.324,88.345,88.258,88.315,1130599999.0
2005-02-16 17:55:00,88.323,88.401,88.289,88.392,982099998.0
2005-02-16 18:00:00,88.389,88.64,88.356,88.63,8343899955.0
2005-02-16 18:05:00,88.61,88.62,88.41,88.441,10511499935.0
2005-02-16 18:10:00,88.478,88.58,88.444,88.58,7148099981.0
2005-02-16 18:15:00,88.55,88.57,88.499,88.57,6350599979.0
2005-02-16 18:20:00,88.514,88.6,88.471,88.58,8425399976.0
2005-02-16 18:25:00,88.466,88.513,88.461,88.507,7728199981.0
2005-02-16 18:30:00,88.514,88.6,88.48,88.524,8200899991.0
2005-02-16 18:35:00,88.518,88.555,88.491,88.513,5341799983.0
2005-02-16 18:40:00,88.502,88.554,88.455,88.546,5553699987.0
2005-02-16 18:45:00,88.55,88.6,88.527,88.569,3182299991.0
2005-02-16 18:50:00,88.563,88.622,88.548,88.602,5755499966.0
2005-02-16 18:55:00,88.617,88.634,88.573,88.601,4717199963.0
2005-02-16 19:00:00,88.6,88.64,88.589,88.608,1947300001.0
2005-02-16 19:05:00,88.588,88.611,88.567,88.589,5721799995.0
2005-02-16 19:10:00,88.591,88.617,88.536,88.545,1870299991.0
2005-02-16 19:15:00,88.547,88.565,88.509,88.544,3951999984.0
2005-02-16 19:20:00,88.551,88.595,88.516,88.569,4451999992.0
2005-02-16 19:25:00,88.549,88.594,88.515,88.575,5946599986.0
2005-02-16 19:30:00,88.583,88.628,88.554,88.586,4422599984.0
2005-02-16 19:35:00,88.602,88.62,88.56,88.576,3398099991.0
2005-02-16 19:40:00,88.569,88.616,88.561,88.593,4188899990.0
2005-02-16 19:45:00,88.6,88.612,88.561,88.579,3082299999.0
2005-02-16 19:50:00,88.568,88.678,88.554,88.678,3090599999.0
2005-02-16 19:55:00,88.656,88.723,88.648,88.717,3320900001.0
2005-02-16 20:00:00,88.695,88.715,88.671,88.692,2915999997.0
2005-02-16 20:05:00,88.708,88.738,88.661,88.704,2798899987.0
2005-02-16 20:10:00,88.69,88.706,88.603,88.648,4929999994.0
2005-02-16 20:15:00,88.655,88.709,88.641,88.669,4475299949.0
2005-02-16 20:20:00,88.667,88.718,88.649,88.688,4141099978.0
2005-02-16 20:25:00,88.673,88.73,88.648,88.73,5761999984.0
2005-02-16 20:30:00,88.73,88.73,88.635,88.666,5840799987.0
2005-02-16 20:35:00,88.661,88.728,88.643,88.703,4709399976.0
2005-02-16 20:40:00,88.695,88.712,88.645,88.675,5080999982.0
2005-02-16 20:45:00,88.647,88.69,88.629,88.637,4790700000.0
2005-02-16 20:50:00,88.653,88.705,88.621,88.676,4086399977.0
2005-02-16 20:55:00,88.686,88.76,88.657,88.69,7529199992.0
2005-02-16 21:00:00,88.73,88.73,88.657,88.693,3640699997.0
2005-02-16 21:05:00,88.679,88.712,88.659,88.689,2517199999.0
2005-02-16 21:10:00,88.675,88.72,88.663,88.691,3091599988.0
2005-02-16 21:15:00,88.676,88.721,88.66,88.707,4678199982.0
2005-02-16 21:20:00,88.705,88.747,88.65,88.737,6873699989.0
2005-02-16 21:25:00,88.697,88.733,88.693,88.709,3264099986.0
2005-02-16 21:30:00,88.72,88.735,88.684,88.692,2982900002.0
2005-02-16 21:35:00,88.713,88.76,88.692,88.755,1774800001.0
2005-02-16 21:40:00,88.741,88.794,88.741,88.792,3319199999.0
2005-02-16 21:45:00,88.763,88.8,88.732,88.784,3246699987.0
2005-02-16 21:50:00,88.785,88.818,88.75,88.753,1402299995.0
2005-02-16 21:55:00,88.76,88.771,88.691,88.72,1928699992.0
2005-02-16 22:00:00,88.697,88.739,88.656,88.708,4000600005.0
2005-02-16 22:05:00,88.69,88.738,88.664,88.682,1699999995.0
2005-02-16 22:10:00,88.684,88.734,88.669,88.712,1655299999.0
2005-02-16 22:15:00,88.71,88.741,88.677,88.677,1738599988.0
2005-02-16 22:20:00,88.737,88.756,88.709,88.747,1337299996.0
2005-02-16 22:25:00,88.737,88.777,88.719,88.719,1883599993.0
2005-02-16 22:30:00,88.753,88.781,88.73,88.746,1671399987.0
2005-02-16 22:35:00,88.746,88.766,88.724,88.737,1383100000.0
2005-02-16 22:40:00,88.738,88.762,88.701,88.701,1748899987.0
2005-02-16 22:45:00,88.744,88.761,88.697,88.716,1893399993.0
2005-02-16 22:50:00,88.73,88.735,88.655,88.708,1769899996.0
2005-02-16 22:55:00,88.722,88.745,88.665,88.705,1319500001.0
2005-02-16 23:00:00,88.722,88.764,88.716,88.736,730999994.0
2005-02-16 23:05:00,88.74,88.761,88.69,88.728,787299995.0
2005-02-16 23:10:00,88.715,88.769,88.704,88.73,952899992.0
2005-02-16 23:15:00,88.747,88.766,88.709,88.729,1245099990.0
2005-02-16 23:20:00,88.718,88.765,88.714,88.741,1293899996.0
2005-02-16 23:25:00,88.76,88.765,88.722,88.757,1089500000.0
2005-02-16 23:30:00,88.739,88.767,88.718,88.749,1248099995.0
2005-02-16 23:35:00,88.755,88.766,88.716,88.741,1287299984.0
2005-02-16 23:40:00,88.738,88.795,88.725,88.75,1287399995.0
2005-02-16 23:45:00,88.737,88.772,88.703,88.746,541000002.0
2005-02-16 23:50:00,88.754,88.771,88.726,88.766,1105899996.0
2005-02-16 23:55:00,88.761,88.786,88.721,88.752,1196700002.0
2005-02-17 00:00:00,88.751,88.775,88.698,88.747,1328499993.0
2005-02-17 00:05:00,88.733,88.764,88.672,88.672,1030599986.0
2005-02-17 00:10:00,88.698,88.756,88.692,88.725,1311600000.0
2005-02-17 00:15:00,88.707,88.757,88.707,88.757,1080899994.0
2005-02-17 00:20:00,88.753,88.781,88.707,88.726,1198899995.0
2005-02-17 00:25:00,88.718,88.74,88.693,88.721,1034199999.0
2005-02-17 00:30:00,88.705,88.748,88.684,88.728,732399996.0
2005-02-17 00:35:00,88.708,88.766,88.708,88.732,1362600001.0
2005-02-17 00:40:00,88.706,88.728,88.685,88.725,1326899994.0
2005-02-17 00:45:00,88.711,88.746,88.677,88.692,1307299996.0
2005-02-17 00:50:00,88.693,88.716,88.675,88.711,1001199999.0
2005-02-17 00:55:00,88.681,88.705,88.662,88.705,1215299995.0
2005-02-17 01:00:00,88.67,88.714,88.651,88.655,968599998.0
2005-02-17 01:05:00,88.677,88.693,88.638,88.672,1185499999.0
2005-02-17 01:10:00,88.661,88.713,88.657,88.684,1171799997.0
2005-02-17 01:15:00,88.707,88.742,88.672,88.672,1106499988.0
2005-02-17 01:20:00,88.659,88.692,88.641,88.649,916399999.0
2005-02-17 01:25:00,88.685,88.701,88.643,88.695,1222999998.0
2005-02-17 01:30:00,88.721,88.728,88.677,88.717,1047599995.0
2005-02-17 01:35:00,88.71,88.741,88.685,88.728,1198299989.0
2005-02-17 01:40:00,88.713,88.761,88.701,88.755,1184899991.0
2005-02-17 01:45:00,88.746,88.8,88.734,88.796,1088099994.0
2005-02-17 01:50:00,88.774,88.814,88.723,88.75,1206499997.0
2005-02-17 01:55:00,88.745,88.8,88.716,88.759,1672700002.0
2005-02-17 02:00:00,88.752,88.77,88.726,88.726,1211399991.0
2005-02-17 02:05:00,88.737,88.774,88.715,88.764,1106299996.0
2005-02-17 02:10:00,88.769,88.811,88.737,88.79,1112799995.0
2005-02-17 02:15:00,88.782,88.817,88.764,88.802,1191299994.0
2005-02-17 02:20:00,88.793,88.891,88.779,88.876,869899995.0
2005-02-17 02:25:00,88.876,88.907,88.845,88.866,1167599997.0
2005-02-17 02:30:00,88.838,88.896,88.838,88.861,993899995.0
2005-02-17 02:35:00,88.878,88.901,88.857,88.889,1271300003.0
2005-02-17 02:40:00,88.89,88.89,88.833,88.869,1456199992.0
2005-02-17 02:45:00,88.87,88.911,88.86,88.906,1280899989.0
2005-02-17 02:50:00,88.912,88.917,88.867,88.897,1098099990.0
2005-02-17 02:55:00,88.893,88.893,88.801,88.803,1544599982.0
2005-02-17 03:00:00,88.804,88.826,88.771,88.826,1284500011.0
2005-02-17 03:05:00,88.842,88.888,88.814,88.855,1224499988.0
2005-02-17 03:10:00,88.852,88.856,88.797,88.833,1283299997.0
2005-02-17 03:15:00,88.808,88.832,88.772,88.784,1038099996.0
2005-02-17 03:20:00,88.783,88.794,88.741,88.771,1277899993.0
2005-02-17 03:25:00,88.771,88.792,88.735,88.768,1307299994.0
2005-02-17 03:30:00,88.769,88.806,88.747,88.747,1150599994.0
2005-02-17 03:35:00,88.759,88.804,88.739,88.761,1024300004.0
2005-02-17 03:40:00,88.775,88.794,88.715,88.765,983799996.0
2005-02-17 03:45:00,88.776,88.788,88.729,88.754,1049500005.0
2005-02-17 03:50:00,88.743,88.764,88.695,88.758,986199998.0
2005-02-17 03:55:00,88.764,88.791,88.737,88.745,1052999988.0
2005-02-17 04:00:00,88.752,88.761,88.717,88.721,920499997.0
2005-02-17 04:05:00,88.749,88.784,88.715,88.736,1180799996.0
2005-02-17 04:10:00,88.769,88.782,88.742,88.777,844999997.0
2005-02-17 04:15:00,88.758,88.808,88.736,88.76,868599993.0
2005-02-17 04:20:00,88.737,88.841,88.737,88.787,1207499995.0
2005-02-17 04:25:00,88.811,88.813,88.752,88.777,1106699997.0
2005-02-17 04:30:00,88.788,88.803,88.753,88.785,971600003.0
2005-02-17 04:35:00,88.783,88.819,88.763,88.763,822599994.0
2005-02-17 04:40:00,88.791,88.815,88.769,88.791,971599993.0
2005-02-17 04:45:00,88.791,88.819,88.768,88.78,811699999.0
2005-02-17 04:50:00,88.785,88.81,88.742,88.748,902799996.0
2005-02-17 04:55:00,88.789,88.789,88.736,88.766,1165499995.0
2005-02-17 05:00:00,88.767,88.769,88.704,88.722,1115000000.0
2005-02-17 05:05:00,88.731,88.758,88.704,88.758,1049499998.0
2005-02-17 05:10:00,88.757,88.773,88.733,88.773,1270699988.0
2005-02-17 05:15:00,88.774,88.786,88.736,88.761,1042799993.0
2005-02-17 05:20:00,88.772,88.784,88.721,88.741,1032600000.0
2005-02-17 05:25:00,88.743,88.745,88.687,88.707,812399997.0
2005-02-17 05:30:00,88.699,88.728,88.681,88.684,1095699998.0
2005-02-17 05:35:00,88.703,88.714,88.643,88.653,1437499991.0
2005-02-17 05:40:00,88.694,88.707,88.645,88.667,962400000.0
2005-02-17 05:45:00,88.66,88.698,88.62,88.64,618099991.0
2005-02-17 05:50:00,88.664,88.689,88.649,88.665,921900003.0
2005-02-17 05:55:00,88.656,88.699,88.631,88.661,984199999.0
2005-02-17 06:00:00,88.647,88.69,88.633,88.659,978199998.0
2005-02-17 06:05:00,88.671,88.682,88.627,88.662,1266199984.0
2005-02-17 06:10:00,88.661,88.661,88.612,88.635,1239199993.0
2005-02-17 06:15:00,88.618,88.645,88.6,88.627,1054900005.0
2005-02-17 06:20:00,88.64,88.649,88.596,88.638,1016599994.0
2005-02-17 06:25:00,88.597,88.654,88.597,88.618,995699997.0
2005-02-17 06:30:00,88.615,88.623,88.577,88.592,1026899992.0
2005-02-17 06:35:00,88.604,88.649,88.58,88.627,907399996.0
2005-02-17 06:40:00,88.621,88.652,88.603,88.652,1300699990.0
2005-02-17 06:45:00,88.647,88.669,88.626,88.626,927799992.0
2005-02-17 06:50:00,88.616,88.657,88.609,88.63,1028200007.0
2005-02-17 06:55:00,88.634,88.669,88.598,88.642,1163999999.0
2005-02-17 07:00:00,88.636,88.679,88.62,88.662,1038799998.0
2005-02-17 07:05:00,88.661,88.705,88.659,88.679,725200005.0
2005-02-17 07:10:00,88.702,88.723,88.668,88.688,1257900010.0
2005-02-17 07:15:00,88.705,88.712,88.65,88.682,1089999996.0
2005-02-17 07:20:00,88.677,88.714,88.658,88.714,976699999.0
2005-02-17 07:25:00,88.709,88.734,88.66,88.73,1032699998.0
2005-02-17 07:30:00,88.718,88.74,88.693,88.702,972499994.0
2005-02-17 07:35:00,88.718,88.754,88.703,88.714,982700001.0
2005-02-17 07:40:00,88.72,88.766,88.704,88.726,1216499993.0
2005-02-17 07:45:00,88.71,88.753,88.692,88.703,1326799995.0
2005-02-17 07:50:00,88.692,88.737,88.688,88.714,1011899996.0
2005-02-17 07:55:00,88.716,88.73,88.681,88.695,937599996.0
2005-02-17 08:00:00,88.722,88.739,88.659,88.666,1158899994.0
2005-02-17 08:05:00,88.674,88.71,88.644,88.7,999099997.0
2005-02-17 08:10:00,88.674,88.694,88.65,88.663,1219200004.0
2005-02-17 08:15:00,88.666,88.684,88.62,88.635,1069799997.0
2005-02-17 08:20:00,88.675,88.679,88.614,88.632,1019600003.0
2005-02-17 08:25:00,88.615,88.666,88.607,88.655,1294899996.0
2005-02-17 08:30:00,88.645,88.661,88.612,88.646,1517000007.0
2005-02-17 08:35:00,88.648,88.654,88.601,88.64,1203899998.0
2005-02-17 08:40:00,88.634,88.698,88.619,88.672,1404899997.0
2005-02-17 08:45:00,88.699,88.72,88.675,88.704,1229200003.0
2005-02-17 08:50:00,88.683,88.725,88.664,88.671,1148099994.0
2005-02-17 08:55:00,88.676,88.704,88.647,88.681,1139700009.0
2005-02-17 09:00:00,88.676,88.7,88.636,88.642,1216899990.0
2005-02-17 09:05:00,88.65,88.685,88.626,88.683,1096899994.0
2005-02-17 09:10:00,88.681,88.681,88.614,88.65,1048499993.0
2005-02-17 09:15:00,88.655,88.682,88.625,88.671,1133799998.0
2005-02-17 09:20:00,88.678,88.745,88.645,88.723,1163799990.0
2005-02-17 09:25:00,88.728,88.757,88.692,88.694,1401799993.0
2005-02-17 09:30:00,88.701,88.713,88.662,88.69,1098500001.0
2005-02-17 09:35:00,88.69,88.813,88.687,88.798,1228699995.0
2005-02-17 09:40:00,88.804,88.857,88.783,88.846,949899998.0
2005-02-17 09:45:00,88.827,88.875,88.814,88.814,1109300004.0
2005-02-17 09:50:00,88.818,88.844,88.783,88.793,1103000005.0
2005-02-17 09:55:00,88.781,88.809,88.751,88.76,1126299995.0
2005-02-17 10:00:00,88.772,88.814,88.752,88.777,1347799998.0
2005-02-17 10:05:00,88.772,88.83,88.753,88.806,1686699991.0
2005-02-17 10:10:00,88.769,88.822,88.762,88.805,734399997.0
2005-02-17 10:15:00,88.805,88.809,88.753,88.804,1117599989.0
2005-02-17 10:20:00,88.809,88.851,88.79,88.832,1078199996.0
2005-02-17 10:25:00,88.836,88.858,88.795,88.831,1241300005.0
2005-02-17 10:30:00,88.842,88.889,88.825,88.865,1076899989.0
2005-02-17 10:35:00,88.893,88.921,88.862,88.885,1204099992.0
2005-02-17 10:40:00,88.892,88.918,88.861,88.9,1171699999.0
2005-02-17 10:45:00,88.898,88.923,88.871,88.871,997000004.0
2005-02-17 10:50:00,88.907,88.907,88.813,88.851,1068299999.0
2005-02-17 10:55:00,88.833,88.894,88.818,88.84,1345199999.0
2005-02-17 11:00:00,88.867,88.936,88.843,88.936,1044199988.0
2005-02-17 11:05:00,88.927,88.971,88.894,88.903,1179099989.0
2005-02-17 11:10:00,88.906,88.929,88.848,88.88,1492499992.0
2005-02-17 11:15:00,88.855,88.87,88.82,88.835,1328399996.0
2005-02-17 11:20:00,88.836,88.856,88.821,88.837,1475200000.0
2005-02-17 11:25:00,88.837,88.861,88.788,88.802,1236199992.0
2005-02-17 11:30:00,88.807,88.819,88.756,88.81,1256499994.0
2005-02-17 11:35:00,88.779,88.817,88.77,88.794,1134100000.0
2005-02-17 11:40:00,88.792,88.81,88.747,88.79,1335800000.0
2005-02-17 11:45:00,88.757,88.801,88.757,88.766,1354699996.0
2005-02-17 11:50:00,88.782,88.808,88.733,88.756,1219799997.0
2005-02-17 11:55:00,88.774,88.813,88.747,88.802,1231899993.0
2005-02-17 12:00:00,88.819,88.837,88.791,88.805,1117199998.0
2005-02-17 12:05:00,88.81,88.833,88.798,88.825,1148299996.0
2005-02-17 12:10:00,88.818,88.88,88.796,88.861,1511600011.0
2005-02-17 12:15:00,88.874,88.874,88.815,88.837,1178499993.0
2005-02-17 12:20:00,88.851,88.882,88.745,88.789,1072999995.0
2005-02-17 12:25:00,88.778,88.813,88.749,88.788,1539599992.0
2005-02-17 12:30:00,88.758,88.787,88.729,88.766,1202700000.0
2005-02-17 12:35:00,88.761,88.775,88.726,88.77,1146399995.0
2005-02-17 12:40:00,88.755,88.774,88.73,88.763,1517299985.0
2005-02-17 12:45:00,88.731,88.789,88.731,88.755,1396600001.0
2005-02-17 12:50:00,88.739,88.856,88.723,88.833,1182400002.0
2005-02-17 12:55:00,88.81,88.892,88.793,88.869,1261900006.0
2005-02-17 13:00:00,88.862,88.884,88.833,88.872,1295699993.0
2005-02-17 13:05:00,88.867,88.891,88.814,88.842,1258899999.0
2005-02-17 13:10:00,88.847,88.903,88.824,88.893,996599996.0
2005-02-17 13:15:00,88.873,88.905,88.843,88.879,1135300000.0
2005-02-17 13:20:00,88.877,88.955,88.871,88.932,1253799991.0
2005-02-17 13:25:00,88.934,88.964,88.911,88.956,1273999988.0
2005-02-17 13:30:00,88.956,88.956,88.882,88.905,1152800001.0
2005-02-17 13:35:00,88.894,88.935,88.877,88.92,1166699997.0
2005-02-17 13:40:00,88.921,88.963,88.902,88.938,1006399997.0
2005-02-17 13:45:00,88.931,88.957,88.897,88.957,1191599993.0
2005-02-17 13:50:00,88.961,88.975,88.907,88.945,1340099990.0
2005-02-17 13:55:00,88.938,88.96,88.906,88.96,858499990.0
2005-02-17 14:00:00,88.964,88.984,88.933,88.933,1201599993.0
2005-02-17 14:05:00,88.947,88.969,88.92,88.946,987199997.0
2005-02-17 14:10:00,88.955,88.982,88.924,88.943,1096399998.0
2005-02-17 14:15:00,88.942,88.977,88.905,88.928,984099996.0
2005-02-17 14:20:00,88.936,88.952,88.894,88.92,1312200002.0
2005-02-17 14:25:00,88.923,88.933,88.857,88.914,1264999999.0
2005-02-17 14:30:00,88.903,88.976,88.864,88.967,1288999997.0
2005-02-17 14:35:00,88.976,88.982,88.926,88.936,1100499998.0
2005-02-17 14:40:00,88.956,88.964,88.908,88.954,1144500005.0
2005-02-17 14:45:00,88.95,89.002,88.941,88.958,1184700007.0
2005-02-17 14:50:00,88.959,88.997,88.952,88.992,1356799990.0
2005-02-17 14:55:00,88.984,89.004,88.905,88.945,1440699996.0
2005-02-17 15:00:00,88.961,88.975,88.937,88.973,1075000001.0
2005-02-17 15:05:00,88.962,88.983,88.934,88.97,1075399998.0
2005-02-17 15:10:00,88.96,88.999,88.929,88.95,889499998.0
2005-02-17 15:15:00,88.924,88.963,88.885,88.893,1631799982.0
2005-02-17 15:20:00,88.915,88.94,88.836,88.891,1335699998.0
2005-02-17 15:25:00,88.889,88.915,88.865,88.871,1197699996.0
2005-02-17 15:30:00,88.891,88.918,88.824,88.832,1125099993.0
2005-02-17 15:35:00,88.812,88.883,88.808,88.862,1165500007.0
2005-02-17 15:40:00,88.871,88.897,88.84,88.896,1044699992.0
2005-02-17 15:45:00,88.892,88.923,88.872,88.888,1220000007.0
2005-02-17 15:50:00,88.903,88.957,88.875,88.908,1039999995.0
2005-02-17 15:55:00,88.921,88.963,88.913,88.938,929899990.0
2005-02-17 16:00:00,88.911,88.949,88.872,88.892,1177199998.0
2005-02-17 16:05:00,88.883,88.932,88.878,88.925,1101999998.0
2005-02-17 16:10:00,88.93,88.955,88.869,88.915,1219900000.0
2005-02-17 16:15:00,88.907,88.922,88.855,88.883,1085999995.0
2005-02-17 16:20:00,88.866,88.914,88.866,88.886,1254399990.0
2005-02-17 16:25:00,88.905,88.945,88.878,88.93,990999988.0
2005-02-17 16:30:00,88.938,88.972,88.915,88.948,1147400005.0
2005-02-17 16:35:00,88.932,88.974,88.915,88.959,1295900004.0
2005-02-17 16:40:00,88.972,88.973,88.903,88.93,1033000001.0
2005-02-17 16:45:00,88.911,88.936,88.849,88.864,1169900003.0
2005-02-17 16:50:00,88.866,88.891,88.842,88.87,1320799995.0
2005-02-17 16:55:00,88.878,88.977,88.858,88.965,1345699996.0
2005-02-17 17:00:00,88.942,88.998,88.895,88.951,936799997.0
2005-02-17 17:05:00,88.972,88.999,88.947,88.982,1218799986.0
2005-02-17 17:10:00,88.973,89.009,88.958,88.993,1012300003.0
2005-02-17 17:15:00,88.981,89.03,88.968,88.99,1140999991.0
2005-02-17 17:20:00,88.997,89.006,88.951,88.988,905899997.0
2005-02-17 17:25:00,88.984,89.042,88.97,89.035,1169600004.0
2005-02-17 17:30:00,89.02,89.044,88.99,88.99,1490899992.0
2005-02-17 17:35:00,89.02,89.02,88.979,89.002,1165400005.0
2005-02-17 17:40:00,88.992,89.006,88.962,89.005,1246399982.0
2005-02-17 17:45:00,89.012,89.012,88.925,88.949,1300899997.0
2005-02-17 17:50:00,88.942,89.001,88.929,89.001,1014899993.0
2005-02-17 17:55:00,88.999,89.041,88.971,88.984,1075399992.0
2005-02-17 18:00:00,89.005,89.14,88.989,89.066,8576399991.0
2005-02-17 18:05:00,89.12,89.175,89.106,89.14,9903899973.0
2005-02-17 18:10:00,89.15,89.164,89.079,89.12,7190499991.0
2005-02-17 18:15:00,89.13,89.14,89.067,89.12,6294099996.0
2005-02-17 18:20:00,89.094,89.16,89.077,89.16,8891999978.0
2005-02-17 18:25:00,89.16,89.16,89.032,89.06,7618599970.0
2005-02-17 18:30:00,89.03,89.12,89.006,89.11,8367400002.0
2005-02-17 18:35:00,89.048,89.09,89.014,89.073,6073700002.0
2005-02-17 18:40:00,89.083,89.102,89.034,89.055,4586299976.0
2005-02-17 18:45:00,89.07,89.103,89.042,89.091,2948300002.0
2005-02-17 18:50:00,89.097,89.121,89.073,89.093,6105299988.0
2005-02-17 18:55:00,89.095,89.122,89.078,89.093,4904799982.0
2005-02-17 19:00:00,89.102,89.134,89.086,89.103,2044299996.0
2005-02-17 19:05:00,89.108,89.153,89.072,89.13,5870899968.0
2005-02-17 19:10:00,89.145,89.153,89.089,89.105,1777099990.0
2005-02-17 19:15:00,89.108,89.156,89.09,89.095,4190499982.0
2005-02-17 19:20:00,89.1,89.16,89.08,89.15,4067699998.0
2005-02-17 19:25:00,89.15,89.181,89.118,89.136,5719999977.0
2005-02-17 19:30:00,89.122,89.139,89.061,89.085,4283499971.0
2005-02-17 19:35:00,89.09,89.125,89.07,89.109,3724999975.0
2005-02-17 19:40:00,89.087,89.131,89.066,89.108,3889199989.0
2005-02-17 19:45:00,89.093,89.138,89.062,89.116,3288600004.0
2005-02-17 19:50:00,89.089,89.145,89.078,89.134,3076299982.0
2005-02-17 19:55:00,89.114,89.159,89.114,89.135,3459799996.0
2005-02-17 20:00:00,89.133,89.178,89.116,89.153,2610999983.0
2005-02-17 20:05:00,89.17,89.176,89.115,89.142,3052699982.0
2005-02-17 20:10:00,89.137,89.17,89.108,89.128,4938599974.0
2005-02-17 20:15:00,89.135,89.195,89.117,89.19,4548399966.0
2005-02-17 20:20:00,89.159,89.179,89.121,89.147,3958699987.0
2005-02-17 20:25:00,89.16,89.2,89.109,89.19,5135699974.0
2005-02-17 20:30:00,89.19,89.19,89.113,89.13,6021699971.0
2005-02-17 20:35:00,89.117,89.175,89.112,89.163,4132099990.0
2005-02-17 20:40:00,89.152,89.179,89.123,89.142,5613399984.0
2005-02-17 20:45:00,89.13,89.182,89.104,89.135,4504599986.0
2005-02-17 20:50:00,89.138,89.175,89.109,89.159,4614699997.0
2005-02-17 20:55:00,89.161,89.24,89.082,89.13,8021899990.0
2005-02-17 21:00:00,89.119,89.21,89.111,89.151,4529200005.0
2005-02-17 21:05:00,89.154,89.188,89.122,89.16,2672999992.0
2005-02-17 21:10:00,89.178,89.185,89.138,89.162,3259599978.0
2005-02-17 21:15:00,89.185,89.185,89.141,89.174,4550200009.0
2005-02-17 21:20:00,89.176,89.199,89.121,89.186,6688699996.0
2005-02-17 21:25:00,89.15,89.2,89.143,89.162,3418799994.0
2005-02-17 21:30:00,89.174,89.187,89.144,89.162,2949799985.0
2005-02-17 21:35:00,89.173,89.188,89.082,89.138,1864599999.0
2005-02-17 21:40:00,89.129,89.19,89.115,89.177,3480099972.0
2005-02-17 21:45:00,89.18,89.218,89.165,89.168,3438400006.0
2005-02-17 21:50:00,89.187,89.242,89.173,89.238,1752599984.0
2005-02-17 21:55:00,89.24,89.245,89.188,89.189,1935800003.0
2005-02-17 22:00:00,89.205,89.222,89.165,89.177,3709299986.0
2005-02-17 22:05:00,89.185,89.199,89.138,89.164,1232299994.0
2005-02-17 22:10:00,89.152,89.21,89.131,89.158,1641499992.0
2005-02-17 22:15:00,89.18,89.203,89.164,89.164,1723099988.0
2005-02-17 22:20:00,89.189,89.222,89.175,89.18,1247799997.0
2005-02-17 22:25:00,89.184,89.225,89.172,89.173,1795699984.0
2005-02-17 22:30:00,89.184,89.216,89.148,89.163,1959699999.0
2005-02-17 22:35:00,89.196,89.196,89.152,89.175,1289700006.0
2005-02-17 22:40:00,89.154,89.197,89.143,89.157,2173999989.0
2005-02-17 22:45:00,89.181,89.192,89.135,89.184,1937799988.0
2005-02-17 22:50:00,89.184,89.206,89.138,89.167,1705900004.0
2005-02-17 22:55:00,89.156,89.182,89.092,89.14,1394899993.0
2005-02-17 23:00:00,89.185,89.185,89.106,89.139,734999998.0
2005-02-17 23:05:00,89.13,89.154,89.106,89.129,1314999987.0
2005-02-17 23:10:00,89.106,89.106,89.025,89.054,1111800003.0
2005-02-17 23:15:00,89.053,89.106,89.04,89.07,1057000001.0
2005-02-17 23:20:00,89.056,89.102,89.043,89.043,1133800001.0
2005-02-17 23:25:00,89.077,89.13,89.06,89.094,1142600001.0
2005-02-17 23:30:00,89.082,89.095,89.018,89.044,1094800000.0
2005-02-17 23:35:00,89.052,89.1,89.029,89.079,1166399990.0
2005-02-17 23:40:00,89.06,89.099,89.037,89.06,1269699996.0
2005-02-17 23:45:00,89.048,89.091,89.037,89.071,1181399991.0
2005-02-17 23:50:00,89.068,89.092,89.049,89.075,1025600004.0
2005-02-17 23:55:00,89.078,89.112,89.06,89.091,1106999992.0
2005-02-18 00:00:00,89.081,89.104,89.06,89.083,965999998.0
2005-02-18 00:05:00,89.082,89.12,89.054,89.084,1029300001.0
2005-02-18 00:10:00,89.094,89.138,89.08,89.109,926799999.0
2005-02-18 00:15:00,89.105,89.141,89.071,89.141,944100001.0
2005-02-18 00:20:00,89.132,89.168,89.1,89.125,1179200003.0
2005-02-18 00:25:00,89.158,89.2,89.129,89.2,1051300005.0
2005-02-18 00:30:00,89.169,89.201,89.134,89.163,1113499990.0
2005-02-18 00:35:00,89.171,89.187,89.121,89.151,1119399995.0
2005-02-18 00:40:00,89.17,89.173,89.126,89.133,1217200005.0
2005-02-18 00:45:00,89.156,89.191,89.138,89.16,1205000005.0
2005-02-18 00:50:00,89.185,89.185,89.126,89.153,1005099989.0
2005-02-18 00:55:00,89.158,89.182,89.136,89.163,1232499993.0
2005-02-18 01:00:00,89.147,89.186,89.114,89.139,1093399992.0
2005-02-18 01:05:00,89.121,89.138,89.09,89.105,937699988.0
2005-02-18 01:10:00,89.09,89.134,89.081,89.085,964199998.0
2005-02-18 01:15:00,89.094,89.125,89.085,89.091,1094699987.0
2005-02-18 01:20:00,89.102,89.145,89.08,89.14,989399995.0
2005-02-18 01:25:00,89.14,89.149,89.08,89.117,1179700001.0
2005-02-18 01:30:00,89.099,89.161,89.099,89.14,981800001.0
2005-02-18 01:35:00,89.153,89.155,89.089,89.093,1032600001.0
2005-02-18 01:40:00,89.069,89.102,89.051,89.073,1107200000.0
2005-02-18 01:45:00,89.085,89.14,89.081,89.099,1176199998.0
2005-02-18 01:50:00,89.082,89.105,89.06,89.075,1393900000.0
2005-02-18 01:55:00,89.087,89.096,89.047,89.062,1427099999.0
2005-02-18 02:00:00,89.057,89.091,89.041,89.054,1366499999.0
2005-02-18 02:05:00,89.071,89.1,89.048,89.048,1442099987.0
2005-02-18 02:10:00,89.066,89.069,89.013,89.049,1205500002.0
2005-02-18 02:15:00,89.06,89.065,89.016,89.04,1257699997.0
2005-02-18 02:20:00,89.031,89.076,89.027,89.028,1068299993.0
2005-02-18 02:25:00,89.057,89.091,89.032,89.073,1156999998.0
2005-02-18 02:30:00,89.052,89.1,89.045,89.083,1069900003.0
2005-02-18 02:35:00,89.095,89.095,89.049,89.08,1167599993.0
2005-02-18 02:40:00,89.074,89.112,89.045,89.064,1827400003.0
2005-02-18 02:45:00,89.086,89.089,89.042,89.053,1111000014.0
2005-02-18 02:50:00,89.069,89.1,89.05,89.075,989499994.0
2005-02-18 02:55:00,89.089,89.123,89.065,89.082,1323199999.0
2005-02-18 03:00:00,89.097,89.108,89.059,89.081,1328099998.0
2005-02-18 03:05:00,89.087,89.101,89.03,89.068,1184599989.0
2005-02-18 03:10:00,89.063,89.091,89.039,89.063,1272199997.0
2005-02-18 03:15:00,89.081,89.081,89.023,89.031,1126699994.0
2005-02-18 03:20:00,89.052,89.066,89.015,89.063,1128699995.0
2005-02-18 03:25:00,89.065,89.073,89.026,89.041,1251599989.0
2005-02-18 03:30:00,89.057,89.07,89.0,89.016,1095699996.0
2005-02-18 03:35:00,89.017,89.046,88.998,89.036,1112699998.0
2005-02-18 03:40:00,89.006,89.044,88.977,89.014,1109699996.0
2005-02-18 03:45:00,88.977,89.023,88.97,89.008,987399996.0
2005-02-18 03:50:00,88.973,89.031,88.972,89.015,975299996.0
2005-02-18 03:55:00,89.011,89.038,88.992,89.025,1077799988.0
2005-02-18 04:00:00,89.009,89.035,88.969,89.0,1049999997.0
2005-02-18 04:05:00,89.014,89.047,88.987,89.021,1038999999.0
2005-02-18 04:10:00,89.007,89.047,88.998,89.006,1157500003.0
2005-02-18 04:15:00,89.027,89.045,88.997,89.037,1046299987.0
2005-02-18 04:20:00,89.019,89.032,88.989,89.017,1121999999.0
2005-02-18 04:25:00,89.033,89.048,88.995,89.016,1357199994.0
2005-02-18 04:30:00,89.02,89.037,88.987,88.993,900999995.0
2005-02-18 04:35:00,89.026,89.026,88.967,89.003,1086299988.0
2005-02-18 04:40:00,88.989,89.026,88.986,88.997,1045199998.0
2005-02-18 04:45:00,89.016,89.028,88.982,88.995,839499997.0
2005-02-18 04:50:00,89.002,89.033,88.979,89.008,946099996.0
2005-02-18 04:55:00,89.036,89.037,88.995,89.021,757200000.0
2005-02-18 05:00:00,89.038,89.048,88.986,89.031,922900001.0
2005-02-18 05:05:00,89.026,89.033,88.969,88.996,958200000.0
2005-02-18 05:10:00,89.018,89.041,88.991,89.001,1356399991.0
2005-02-18 05:15:00,89.011,89.042,88.993,89.041,876200002.0
2005-02-18 05:20:00,89.037,89.06,89.003,89.06,773399994.0
2005-02-18 05:25:00,89.047,89.063,89.012,89.027,933999999.0
2005-02-18 05:30:00,89.021,89.047,89.004,89.034,991399994.0
2005-02-18 05:35:00,89.016,89.044,89.001,89.015,853299993.0
2005-02-18 05:40:00,89.004,89.041,88.99,88.99,1107500005.0
2005-02-18 05:45:00,89.003,89.049,88.969,89.024,841599990.0
2005-02-18 05:50:00,89.011,89.043,88.987,89.016,1386499997.0
2005-02-18 05:55:00,89.022,89.05,88.997,89.038,955000000.0
2005-02-18 06:00:00,89.012,89.035,88.988,89.004,1017599996.0
2005-02-18 06:05:00,89.01,89.037,88.987,89.03,1624599994.0
2005-02-18 06:10:00,89.002,89.036,88.987,89.007,1285099989.0
2005-02-18 06:15:00,88.997,89.024,88.979,88.984,832800002.0
2005-02-18 06:20:00,89.01,89.033,88.971,88.981,802699999.0
2005-02-18 06:25:00,88.948,89.012,88.948,88.98,1087200003.0
2005-02-18 06:30:00,88.977,89.013,88.96,88.983,949199985.0
2005-02-18 06:35:00,88.982,89.019,88.959,88.979,1452799998.0
2005-02-18 06:40:00,88.999,89.024,88.97,89.001,1318499999.0
2005-02-18 06:45:00,88.986,89.037,88.975,88.999,1105600001.0
2005-02-18 06:50:00,89.025,89.047,88.992,89.028,1088999996.0
2005-02-18 06:55:00,89.041,89.057,88.999,89.046,1203499998.0
2005-02-18 07:00:00,89.025,89.048,88.978,89.023,1170700007.0
2005-02-18 07:05:00,89.02,89.04,88.996,89.039,692299995.0
2005-02-18 07:10:00,89.019,89.039,88.994,89.037,1185199999.0
2005-02-18 07:15:00,89.022,89.045,89.003,89.027,1192099990.0
2005-02-18 07:20:00,89.018,89.065,89.014,89.017,1111499998.0
2005-02-18 07:25:00,89.026,89.064,88.996,89.019,1148100004.0
2005-02-18 07:30:00,89.027,89.055,89.003,89.033,1188999996.0
2005-02-18 07:35:00,89.03,89.056,89.001,89.037,959600004.0
2005-02-18 07:40:00,89.031,89.061,89.003,89.016,962999997.0
2005-02-18 07:45:00,89.03,89.066,89.004,89.013,1053599986.0
2005-02-18 07:50:00,89.022,89.065,89.013,89.026,953800001.0
2005-02-18 07:55:00,89.068,89.068,89.016,89.033,975499996.0
2005-02-18 08:00:00,89.044,89.083,89.035,89.063,907000003.0
2005-02-18 08:05:00,89.063,89.085,89.036,89.076,1053899993.0
2005-02-18 08:10:00,89.053,89.102,89.041,89.069,986200002.0
2005-02-18 08:15:00,89.057,89.085,89.027,89.058,910300001.0
2005-02-18 08:20:00,89.058,89.086,89.026,89.042,1324599996.0
2005-02-18 08:25:00,89.058,89.068,89.023,89.055,972100005.0
2005-02-18 08:30:00,89.053,89.061,89.017,89.037,1088900002.0
2005-02-18 08:35:00,89.043,89.069,89.024,89.054,1510800003.0
2005-02-18 08:40:00,89.043,89.084,89.034,89.034,1320399990.0
2005-02-18 08:45:00,89.061,89.072,89.027,89.063,1166599992.0
2005-02-18 08:50:00,89.051,89.081,89.016,89.07,1150500000.0
2005-02-18 08:55:00,89.042,89.09,89.037,89.062,1073899989.0
2005-02-18 09:00:00,89.086,89.099,89.035,89.05,1179999998.0
2005-02-18 09:05:00,89.075,89.083,89.036,89.06,1032999990.0
2005-02-18 09:10:00,89.06,89.065,88.998,89.012,1296899996.0
2005-02-18 09:15:00,89.013,89.043,88.991,89.026,1165399982.0
2005-02-18 09:20:00,89.031,89.046,88.975,89.008,1196699998.0
2005-02-18 09:25:00,88.988,89.01,88.934,88.959,1243399991.0
2005-02-18 09:30:00,88.964,88.972,88.914,88.952,1129699995.0
2005-02-18 09:35:00,88.927,88.975,88.913,88.948,1451099998.0
2005-02-18 09:40:00,88.946,88.965,88.839,88.854,1228399992.0
2005-02-18 09:45:00,88.859,88.922,88.835,88.904,973300009.0
2005-02-18 09:50:00,88.901,88.941,88.881,88.881,1151800002.0
2005-02-18 09:55:00,88.869,88.931,88.862,88.931,1345500004.0
2005-02-18 10:00:00,88.934,88.938,88.841,88.855,991100000.0
2005-02-18 10:05:00,88.849,88.915,88.838,88.915,1038000001.0
2005-02-18 10:10:00,88.873,88.904,88.842,88.877,1201199990.0
2005-02-18 10:15:00,88.882,88.939,88.86,88.923,1268199997.0
2005-02-18 10:20:00,88.911,88.945,88.88,88.934,1096399988.0
2005-02-18 10:25:00,88.933,88.961,88.918,88.932,919300001.0
2005-02-18 10:30:00,88.939,88.968,88.904,88.963,937899997.0
2005-02-18 10:35:00,88.947,88.993,88.94,88.975,1326199998.0
2005-02-18 10:40:00,88.951,88.991,88.927,88.932,1408600004.0
2005-02-18 10:45:00,88.953,88.988,88.89,88.905,1255299994.0
2005-02-18 10:50:00,88.942,88.942,88.856,88.891,923799993.0
2005-02-18 10:55:00,88.907,88.948,88.887,88.944,1029199998.0
2005-02-18 11:00:00,88.926,88.956,88.9,88.924,1134999984.0
2005-02-18 11:05:00,88.922,88.949,88.892,88.913,1366899987.0
2005-02-18 11:10:00,88.914,88.923,88.87,88.896,1378300000.0
2005-02-18 11:15:00,88.89,88.92,88.861,88.904,1275699991.0
2005-02-18 11:20:00,88.897,88.925,88.876,88.918,1000499991.0
2005-02-18 11:25:00,88.925,88.965,88.898,88.935,899999992.0
2005-02-18 11:30:00,88.948,88.98,88.926,88.954,1231199993.0
2005-02-18 11:35:00,88.947,89.006,88.933,88.993,1154799993.0
2005-02-18 11:40:00,88.996,89.034,88.947,88.951,1226599997.0
2005-02-18 11:45:00,88.953,88.981,88.939,88.939,1263800000.0
2005-02-18 11:50:00,88.926,88.956,88.905,88.905,1264699994.0
2005-02-18 11:55:00,88.941,88.946,88.895,88.918,1128000003.0
2005-02-18 12:00:00,88.939,88.949,88.89,88.904,1125399998.0
2005-02-18 12:05:00,88.893,88.931,88.893,88.905,1286499988.0
2005-02-18 12:10:00,88.881,88.9,88.842,88.868,1339399997.0
2005-02-18 12:15:00,88.88,88.935,88.815,88.837,1035499993.0
2005-02-18 12:20:00,88.861,88.89,88.803,88.812,991200005.0
2005-02-18 12:25:00,88.805,88.873,88.805,88.859,1344000002.0
2005-02-18 12:30:00,88.859,88.896,88.842,88.864,1351300003.0
2005-02-18 12:35:00,88.882,88.902,88.848,88.883,1210199999.0
2005-02-18 12:40:00,88.881,88.893,88.84,88.876,1119399991.0
2005-02-18 12:45:00,88.865,88.893,88.832,88.85,1733799992.0
2005-02-18 12:50:00,88.846,88.87,88.779,88.801,994199998.0
2005-02-18 12:55:00,88.794,88.856,88.794,88.829,1379900001.0
2005-02-18 13:00:00,88.839,88.858,88.792,88.811,1146199998.0
2005-02-18 13:05:00,88.8,88.838,88.773,88.804,1359900002.0
2005-02-18 13:10:00,88.793,88.824,88.771,88.808,1087800001.0
2005-02-18 13:15:00,88.815,88.887,88.795,88.87,1230900000.0
2005-02-18 13:20:00,88.855,88.894,88.827,88.894,957699991.0
2005-02-18 13:25:00,88.87,88.894,88.813,88.855,1241599996.0
2005-02-18 13:30:00,88.855,88.89,88.827,88.854,1221199998.0
2005-02-18 13:35:00,88.849,88.849,88.767,88.791,805900000.0
2005-02-18 13:40:00,88.785,88.824,88.774,88.804,1152699988.0
2005-02-18 13:45:00,88.808,88.834,88.758,88.762,1291999997.0
2005-02-18 13:50:00,88.783,88.791,88.749,88.775,1332199992.0
2005-02-18 13:55:00,88.793,88.823,88.773,88.786,1057999999.0
2005-02-18 14:00:00,88.792,88.808,88.752,88.752,1483499998.0
2005-02-18 14:05:00,88.782,88.829,88.768,88.811,910299994.0
2005-02-18 14:10:00,88.795,88.834,88.774,88.834,1159200004.0
2005-02-18 14:15:00,88.816,88.861,88.801,88.826,1001699994.0
2005-02-18 14:20:00,88.848,88.874,88.8,88.831,1496099998.0
2005-02-18 14:25:00,88.845,88.87,88.813,88.825,1119499996.0
2005-02-18 14:30:00,88.828,88.849,88.756,88.825,1087300005.0
2005-02-18 14:35:00,88.825,88.846,88.779,88.846,1066899997.0
2005-02-18 14:40:00,88.858,88.866,88.811,88.866,931000001.0
2005-02-18 14:45:00,88.867,88.89,88.832,88.853,918399995.0
2005-02-18 14:50:00,88.85,88.88,88.815,88.862,1490599999.0
2005-02-18 14:55:00,88.885,88.929,88.873,88.918,1434999998.0
2005-02-18 15:00:00,88.92,88.929,88.892,88.903,844399999.0
2005-02-18 15:05:00,88.896,88.926,88.874,88.914,1048600006.0
2005-02-18 15:10:00,88.911,88.925,88.879,88.903,1042200004.0
2005-02-18 15:15:00,88.902,88.923,88.869,88.881,1227599995.0
2005-02-18 15:20:00,88.891,88.926,88.845,88.913,1357999997.0
2005-02-18 15:25:00,88.889,88.924,88.883,88.907,1218000011.0
2005-02-18 15:30:00,88.872,88.899,88.816,88.829,1393299999.0
2005-02-18 15:35:00,88.821,88.905,88.821,88.905,1205999993.0
2005-02-18 15:40:00,88.913,88.92,88.865,88.9,1180800002.0
2005-02-18 15:45:00,88.903,88.92,88.877,88.892,1054199987.0
2005-02-18 15:50:00,88.893,88.936,88.885,88.89,1314399993.0
2005-02-18 15:55:00,88.929,89.0,88.907,89.0,1476899998.0
2005-02-18 16:00:00,88.983,89.054,88.963,89.05,1270199992.0
2005-02-18 16:05:00,89.056,89.086,89.04,89.086,923499998.0
2005-02-18 16:10:00,89.098,89.128,89.015,89.061,1181000000.0
2005-02-18 16:15:00,89.059,89.073,89.02,89.027,1168099993.0
2005-02-18 16:20:00,89.059,89.087,89.036,89.071,1241699989.0
2005-02-18 16:25:00,89.055,89.086,89.031,89.047,1227099994.0
2005-02-18 16:30:00,89.037,89.074,88.994,89.037,1223300003.0
2005-02-18 16:35:00,89.059,89.12,89.033,89.102,1221399995.0
2005-02-18 16:40:00,89.116,89.171,89.111,89.171,1265100003.0
2005-02-18 16:45:00,89.158,89.222,89.154,89.166,1258199989.0
2005-02-18 16:50:00,89.175,89.235,89.141,89.166,1305799988.0
2005-02-18 16:55:00,89.189,89.23,89.162,89.212,1249799997.0
2005-02-18 17:00:00,89.212,89.236,89.133,89.161,776699989.0
2005-02-18 17:05:00,89.173,89.189,89.113,89.113,1395200007.0
2005-02-18 17:10:00,89.106,89.171,89.067,89.159,1163000000.0
2005-02-18 17:15:00,89.146,89.149,89.082,89.13,1033799993.0
2005-02-18 17:20:00,89.13,89.172,89.112,89.156,875800001.0
2005-02-18 17:25:00,89.162,89.211,89.13,89.189,1073000002.0
2005-02-18 17:30:00,89.187,89.228,89.171,89.201,1322699991.0
2005-02-18 17:35:00,89.176,89.225,89.167,89.204,1294199996.0
2005-02-18 17:40:00,89.17,89.21,89.147,89.205,1203700000.0
2005-02-18 17:45:00,89.199,89.257,89.184,89.257,1161899995.0
2005-02-18 17:50:00,89.23,89.333,89.226,89.309,1123099998.0
2005-02-18 17:55:00,89.333,89.395,89.322,89.338,1240700005.0
2005-02-18 18:00:00,89.339,89.41,89.291,89.4,8232899965.0
2005-02-18 18:05:00,89.42,89.42,89.287,89.42,9216299960.0
2005-02-18 18:10:00,89.337,89.42,89.298,89.42,7087100007.0
2005-02-18 18:15:00,89.43,89.45,89.292,89.44,6422299992.0
2005-02-18 18:20:00,89.311,89.41,89.291,89.41,9001799948.0
2005-02-18 18:25:00,89.38,89.427,89.355,89.396,8527699967.0
2005-02-18 18:30:00,89.383,89.422,89.335,89.353,8045299970.0
2005-02-18 18:35:00,89.348,89.395,89.314,89.38,5307999998.0
2005-02-18 18:40:00,89.379,89.413,89.355,89.382,5247100002.0
2005-02-18 18:45:00,89.39,89.419,89.367,89.379,3031099985.0
2005-02-18 18:50:00,89.37,89.41,89.345,89.398,5864599985.0
2005-02-18 18:55:00,89.39,89.414,89.349,89.369,5171700001.0
2005-02-18 19:00:00,89.404,89.413,89.366,89.397,1885599988.0
2005-02-18 19:05:00,89.396,89.411,89.352,89.383,5726499977.0
2005-02-18 19:10:00,89.401,89.426,89.383,89.415,2134900002.0
2005-02-18 19:15:00,89.427,89.455,89.405,89.435,4451399989.0
2005-02-18 19:20:00,89.434,89.434,89.375,89.393,4050000000.0
2005-02-18 19:25:00,89.384,89.422,89.365,89.374,6018499990.0
2005-02-18 19:30:00,89.396,89.405,89.334,89.372,4564799989.0
2005-02-18 19:35:00,89.355,89.412,89.332,89.367,3401299981.0
2005-02-18 19:40:00,89.366,89.413,89.358,89.363,3973199988.0
2005-02-18 19:45:00,89.348,89.392,89.324,89.343,2920299984.0
2005-02-18 19:50:00,89.353,89.362,89.26,89.293,3193200000.0
2005-02-18 19:55:00,89.29,89.352,89.284,89.309,3266899991.0
2005-02-18 20:00:00,89.306,89.371,89.291,89.35,2314699991.0
2005-02-18 20:05:00,89.33,89.356,89.271,89.305,2773200001.0
2005-02-18 20:10:00,89.314,89.341,89.264,89.309,5052899986.0
2005-02-18 20:15:00,89.287,89.34,89.282,89.31,4508799995.0
2005-02-18 20:20:00,89.296,89.344,89.286,89.327,3904699999.0
2005-02-18 20:25:00,89.316,89.339,89.269,89.328,6424099973.0
2005-02-18 20:30:00,89.325,89.36,89.289,89.332,6981099982.0
2005-02-18 20:35:00,89.312,89.331,89.267,89.288,4697900000.0
2005-02-18 20:40:00,89.315,89.343,89.282,89.309,5554899989.0
2005-02-18 20:45:00,89.34,89.34,89.281,89.283,4775300001.0
2005-02-18 20:50:00,89.312,89.325,89.27,89.289,4312599985.0
2005-02-18 20:55:00,89.297,89.303,89.209,89.26,5134099974.0
2005-02-18 21:00:00,89.28,89.28,89.234,89.241,3335000009.0
2005-02-18 21:05:00,89.226,89.281,89.226,89.235,2316799995.0
2005-02-18 21:10:00,89.274,89.283,89.234,89.258,3017399999.0
2005-02-18 21:15:00,89.261,89.295,89.23,89.282,4669699976.0
2005-02-18 21:20:00,89.282,89.305,89.248,89.284,6708199993.0
2005-02-18 21:25:00,89.301,89.338,89.261,89.307,3089099989.0
2005-02-18 21:30:00,89.292,89.329,89.266,89.302,2579099994.0
2005-02-18 21:35:00,89.301,89.315,89.266,89.301,1598899992.0
2005-02-18 21:40:00,89.302,89.31,89.228,89.256,3495499981.0
2005-02-18 21:45:00,89.208,89.295,89.208,89.249,3254799982.0
2005-02-18 21:50:00,89.246,89.299,89.221,89.288,1564099993.0
2005-02-18 21:55:00,89.267,89.309,89.24,89.276,1727799992.0
2005-02-18 22:00:00,89.27,89.291,89.236,89.275,3653899986.0
2005-02-18 22:05:00,89.24,89.303,89.23,89.278,1004599997.0
2005-02-18 22:10:00,89.262,89.294,89.221,89.235,1884699987.0
2005-02-18 22:15:00,89.248,89.278,89.225,89.253,1491899994.0
2005-02-18 22:20:00,89.26,89.284,89.218,89.267,1040000000.0
2005-02-18 22:25:00,89.247,89.276,89.205,89.205,1748899999.0
2005-02-18 22:30:00,89.223,89.258,89.208,89.227,1923399976.0
2005-02-18 22:35:00,89.258,89.273,89.216,89.218,1473000004.0
2005-02-18 22:40:00,89.26,89.269,89.218,89.218,2087400001.0
2005-02-18 22:45:00,89.226,89.282,89.218,89.268,2579399993.0
2005-02-18 22:50:00,89.25,89.269,89.19,89.249,1471499995.0
2005-02-18 22:55:00,89.227,89.277,89.192,89.204,1513399997.0
2005-02-18 23:00:00,89.26,89.29,89.233,89.27,1125900003.0
2005-02-18 23:05:00,89.253,89.271,89.228,89.248,1027799993.0
2005-02-18 23:10:00,89.246,89.263,89.217,89.249,1116099990.0
2005-02-18 23:15:00,89.244,89.284,89.225,89.252,1114800008.0
2005-02-18 23:20:00,89.254,89.266,89.226,89.24,1056399997.0
2005-02-18 23:25:00,89.243,89.27,89.228,89.243,1189299993.0
2005-02-18 23:30:00,89.252,89.275,89.219,89.275,1088199987.0
2005-02-18 23:35:00,89.255,89.278,89.219,89.273,1127199994.0
2005-02-18 23:40:00,89.257,89.288,89.233,89.273,1501300007.0
2005-02-18 23:45:00,89.25,89.281,89.207,89.218,1162900000.0
2005-02-18 23:50:00,89.232,89.274,89.227,89.255,736299997.0
2005-02-18 23:55:00,89.238,89.281,89.223,89.267,957799996.0
2005-02-21 00:00:00,89.142,89.33,89.116,89.161,1244999999.0
2005-02-21 00:05:00,89.162,89.171,89.112,89.14,978999997.0
2005-02-21 00:10:00,89.149,89.188,89.13,89.167,741899996.0
2005-02-21 00:15:00,89.165,89.198,89.148,89.184,824199999.0
2005-02-21 00:20:00,89.17,89.207,89.153,89.201,1139799989.0
2005-02-21 00:25:00,89.202,89.23,89.17,89.23,1045699992.0
2005-02-21 00:30:00,89.185,89.239,89.183,89.212,1196699990.0
2005-02-21 00:35:00,89.212,89.25,89.194,89.24,1172899996.0
2005-02-21 00:40:00,89.21,89.34,89.197,89.22,1109099995.0
2005-02-21 00:45:00,89.217,89.226,89.168,89.217,978899993.0
2005-02-21 00:50:00,89.197,89.245,89.175,89.225,930799992.0
2005-02-21 00:55:00,89.225,89.284,89.219,89.257,1288700003.0
2005-02-21 01:00:00,89.256,89.305,89.241,89.279,1066599989.0
2005-02-21 01:05:00,89.274,89.325,89.264,89.304,1036799996.0
2005-02-21 01:10:00,89.318,89.333,89.279,89.298,849999986.0
2005-02-21 01:15:00,89.297,89.326,89.286,89.31,1017199992.0
2005-02-21 01:20:00,89.295,89.352,89.292,89.297,712600005.0
2005-02-21 01:25:00,89.306,89.332,89.293,89.309,895999999.0
2005-02-21 01:30:00,89.33,89.348,89.295,89.324,976299997.0
2005-02-21 01:35:00,89.319,89.354,89.293,89.312,861099995.0
2005-02-21 01:40:00,89.289,89.335,89.269,89.327,1110199997.0
2005-02-21 01:45:00,89.31,89.36,89.287,89.307,1305699998.0
2005-02-21 01:50:00,89.324,89.324,89.265,89.313,1239799995.0
2005-02-21 01:55:00,89.291,89.312,89.259,89.27,1449499996.0
2005-02-21 02:00:00,89.244,89.305,89.242,89.27,1040299998.0
2005-02-21 02:05:00,89.29,89.33,89.276,89.298,1190399992.0
2005-02-21 02:10:00,89.317,89.317,89.264,89.277,940100004.0
2005-02-21 02:15:00,89.299,89.338,89.273,89.294,1241599997.0
2005-02-21 02:20:00,89.298,89.333,89.263,89.321,1032800001.0
2005-02-21 02:25:00,89.319,89.333,89.286,89.322,1293500002.0
2005-02-21 02:30:00,89.3,89.34,89.29,89.319,1146899993.0
2005-02-21 02:35:00,89.321,89.347,89.294,89.311,1166100001.0
2005-02-21 02:40:00,89.316,89.337,89.281,89.304,1217399994.0
2005-02-21 02:45:00,89.289,89.316,89.259,89.259,1276699998.0
2005-02-21 02:50:00,89.287,89.314,89.259,89.295,1207599990.0
2005-02-21 02:55:00,89.287,89.303,89.242,89.266,1389099998.0
2005-02-21 03:00:00,89.277,89.285,89.241,89.257,1007699994.0
2005-02-21 03:05:00,89.267,89.296,89.249,89.273,1288400002.0
2005-02-21 03:10:00,89.265,89.289,89.222,89.228,1312200003.0
2005-02-21 03:15:00,89.239,89.274,89.217,89.274,960499999.0
2005-02-21 03:20:00,89.258,89.28,89.234,89.273,1343500002.0
2005-02-21 03:25:00,89.264,89.318,89.248,89.295,1075299991.0
2005-02-21 03:30:00,89.298,89.311,89.26,89.275,1286200013.0
2005-02-21 03:35:00,89.265,89.301,89.253,89.276,1086099983.0
2005-02-21 03:40:00,89.272,89.303,89.238,89.263,1248400000.0
2005-02-21 03:45:00,89.246,89.264,89.218,89.264,1028400002.0
2005-02-21 03:50:00,89.231,89.253,89.201,89.228,1170500002.0
2005-02-21 03:55:00,89.23,89.252,89.212,89.215,788300001.0
2005-02-21 04:00:00,89.231,89.267,89.211,89.255,1082200001.0
2005-02-21 04:05:00,89.244,89.297,89.218,89.287,1396099981.0
2005-02-21 04:10:00,89.274,89.315,89.267,89.282,990799992.0
2005-02-21 04:15:00,89.297,89.322,89.271,89.322,886599995.0
2005-02-21 04:20:00,89.307,89.339,89.285,89.323,1149199990.0
2005-02-21 04:25:00,89.328,89.345,89.285,89.316,1164000002.0
2005-02-21 04:30:00,89.312,89.334,89.296,89.296,823099998.0
2005-02-21 04:35:00,89.315,89.339,89.291,89.327,1095200001.0
2005-02-21 04:40:00,89.301,89.338,89.292,89.301,999999990.0
2005-02-21 04:45:00,89.303,89.332,89.283,89.306,864699998.0
2005-02-21 04:50:00,89.314,89.34,89.264,89.268,969900003.0
2005-02-21 04:55:00,89.273,89.306,89.245,89.275,914800004.0
2005-02-21 05:00:00,89.259,89.285,89.195,89.24,997999997.0
2005-02-21 05:05:00,89.226,89.254,89.206,89.222,969099992.0
2005-02-21 05:10:00,89.241,89.279,89.215,89.26,756100002.0
2005-02-21 05:15:00,89.238,89.271,89.233,89.239,1037200000.0
2005-02-21 05:20:00,89.234,89.248,89.214,89.228,949999998.0
2005-02-21 05:25:00,89.243,89.253,89.21,89.225,1106300000.0
2005-02-21 05:30:00,89.235,89.251,89.198,89.208,587000004.0
2005-02-21 05:35:00,89.19,89.207,89.147,89.151,1132499998.0
2005-02-21 05:40:00,89.166,89.166,89.121,89.121,975099994.0
2005-02-21 05:45:00,89.138,89.18,89.067,89.167,977900003.0
2005-02-21 05:50:00,89.157,89.206,89.144,89.182,998000005.0
2005-02-21 05:55:00,89.177,89.204,89.154,89.187,1080599992.0
2005-02-21 06:00:00,89.18,89.248,89.17,89.214,994999995.0
2005-02-21 06:05:00,89.213,89.262,89.213,89.241,995599996.0
2005-02-21 06:10:00,89.228,89.257,89.211,89.223,981099995.0
2005-02-21 06:15:00,89.217,89.258,89.202,89.225,1339299991.0
2005-02-21 06:20:00,89.222,89.263,89.221,89.238,766099998.0
2005-02-21 06:25:00,89.232,89.289,89.232,89.266,974100005.0
2005-02-21 06:30:00,89.247,89.29,89.247,89.262,1035499993.0
2005-02-21 06:35:00,89.296,89.296,89.241,89.257,1064200005.0
2005-02-21 06:40:00,89.259,89.283,89.251,89.256,1170200005.0
2005-02-21 06:45:00,89.249,89.284,89.237,89.254,1093499990.0
2005-02-21 06:50:00,89.264,89.289,89.247,89.26,1153699993.0
2005-02-21 06:55:00,89.283,89.297,89.226,89.269,1065799997.0
2005-02-21 07:00:00,89.263,89.285,89.24,89.261,1182900001.0
2005-02-21 07:05:00,89.268,89.297,89.238,89.277,909099996.0
2005-02-21 07:10:00,89.291,89.301,89.242,89.275,1432799999.0
2005-02-21 07:15:00,89.256,89.295,89.238,89.285,1064099998.0
2005-02-21 07:20:00,89.286,89.31,89.261,89.285,1080800000.0
2005-02-21 07:25:00,89.309,89.317,89.258,89.268,1117000004.0
2005-02-21 07:30:00,89.285,89.314,89.238,89.282,1167700002.0
2005-02-21 07:35:00,89.262,89.3,89.239,89.295,1230899991.0
2005-02-21 07:40:00,89.27,89.315,89.25,89.273,1174699992.0
2005-02-21 07:45:00,89.29,89.29,89.235,89.284,699399994.0
2005-02-21 07:50:00,89.271,89.317,89.252,89.299,989400000.0
2005-02-21 07:55:00,89.311,89.325,89.235,89.238,1090900001.0
2005-02-21 08:00:00,89.241,89.273,89.205,89.252,1195599995.0
2005-02-21 08:05:00,89.228,89.268,89.222,89.253,974899995.0
2005-02-21 08:10:00,89.234,89.275,89.226,89.241,1117299997.0
2005-02-21 08:15:00,89.259,89.284,89.225,89.233,1155300003.0
2005-02-21 08:20:00,89.269,89.283,89.231,89.231,1065900002.0
2005-02-21 08:25:00,89.232,89.277,89.223,89.25,1352099994.0
2005-02-21 08:30:00,89.263,89.28,89.236,89.264,963199999.0
2005-02-21 08:35:00,89.249,89.279,89.23,89.259,1164099990.0
2005-02-21 08:40:00,89.247,89.269,89.215,89.221,853500006.0
2005-02-21 08:45:00,89.249,89.265,89.202,89.23,979599995.0
2005-02-21 08:50:00,89.207,89.256,89.177,89.206,1016599994.0
2005-02-21 08:55:00,89.207,89.285,89.187,89.263,1312199999.0
2005-02-21 09:00:00,89.273,89.375,89.25,89.301,1324399995.0
2005-02-21 09:05:00,89.297,89.32,89.26,89.266,1242300004.0
2005-02-21 09:10:00,89.305,89.368,89.295,89.325,1234100009.0
2005-02-21 09:15:00,89.377,89.377,89.276,89.301,1346700001.0
2005-02-21 09:20:00,89.336,89.377,89.291,89.374,1136199997.0
2005-02-21 09:25:00,89.361,89.391,89.318,89.377,1308999989.0
2005-02-21 09:30:00,89.36,89.42,89.347,89.395,1164599990.0
2005-02-21 09:35:00,89.377,89.417,89.36,89.417,1333399997.0
2005-02-21 09:40:00,89.424,89.446,89.397,89.419,1075199995.0
2005-02-21 09:45:00,89.42,89.432,89.387,89.387,1120000001.0
2005-02-21 09:50:00,89.391,89.422,89.374,89.42,1138999993.0
2005-02-21 09:55:00,89.383,89.423,89.373,89.408,900299991.0
2005-02-21 10:00:00,89.399,89.46,89.386,89.409,1100000005.0
2005-02-21 10:05:00,89.4,89.439,89.387,89.39,1305099986.0
2005-02-21 10:10:00,89.393,89.421,89.377,89.391,974900000.0
2005-02-21 10:15:00,89.39,89.426,89.382,89.399,1224599995.0
2005-02-21 10:20:00,89.394,89.413,89.364,89.382,1555099999.0
2005-02-21 10:25:00,89.375,89.417,89.354,89.369,1202399996.0
2005-02-21 10:30:00,89.382,89.429,89.359,89.421,1479499999.0
2005-02-21 10:35:00,89.417,89.435,89.388,89.39,1138300004.0
2005-02-21 10:40:00,89.375,89.4,89.322,89.342,1215699987.0
2005-02-21 10:45:00,89.355,89.366,89.284,89.288,1165199996.0
2005-02-21 10:50:00,89.3,89.317,89.208,89.241,1104999995.0
2005-02-21 10:55:00,89.226,89.28,89.222,89.24,1122799998.0
2005-02-21 11:00:00,89.249,89.274,89.193,89.193,1229000005.0
2005-02-21 11:05:00,89.194,89.225,89.148,89.194,1136599988.0
2005-02-21 11:10:00,89.19,89.222,89.163,89.168,1320200007.0
2005-02-21 11:15:00,89.176,89.211,89.155,89.188,1388699998.0
2005-02-21 11:20:00,89.193,89.215,89.167,89.192,1341600003.0
2005-02-21 11:25:00,89.197,89.212,89.161,89.2,1387999986.0
2005-02-21 11:30:00,89.191,89.21,89.147,89.162,1245499988.0
2005-02-21 11:35:00,89.165,89.211,89.147,89.197,1023899996.0
2005-02-21 11:40:00,89.202,89.216,89.163,89.17,1495800002.0
2005-02-21 11:45:00,89.171,89.175,89.109,89.127,1460999990.0
2005-02-21 11:50:00,89.133,89.153,89.107,89.142,1146399995.0
2005-02-21 11:55:00,89.134,89.18,89.1,89.158,1160399995.0
2005-02-21 12:00:00,89.159,89.178,89.121,89.134,1348699996.0
2005-02-21 12:05:00,89.131,89.213,89.118,89.194,1238499990.0
2005-02-21 12:10:00,89.209,89.209,89.143,89.172,1109899995.0
2005-02-21 12:15:00,89.189,89.213,89.154,89.191,1110499992.0
2005-02-21 12:20:00,89.205,89.226,89.182,89.199,1274899987.0
2005-02-21 12:25:00,89.186,89.189,89.113,89.13,1322399993.0
2005-02-21 12:30:00,89.113,89.177,89.101,89.155,1048899992.0
2005-02-21 12:35:00,89.171,89.2,89.11,89.14,1155400001.0
2005-02-21 12:40:00,89.117,89.155,89.105,89.135,1242700007.0
2005-02-21 12:45:00,89.171,89.18,89.138,89.152,1172899995.0
2005-02-21 12:50:00,89.133,89.193,89.103,89.152,1143799996.0
2005-02-21 12:55:00,89.128,89.173,89.117,89.136,1187300012.0
2005-02-21 13:00:00,89.141,89.18,89.118,89.169,1208899995.0
2005-02-21 13:05:00,89.169,89.202,89.141,89.188,1533899998.0
2005-02-21 13:10:00,89.196,89.222,89.17,89.222,974599994.0
2005-02-21 13:15:00,89.213,89.242,89.188,89.228,1133800001.0
2005-02-21 13:20:00,89.216,89.235,89.188,89.213,1076600004.0
2005-02-21 13:25:00,89.209,89.252,89.193,89.221,1332900000.0
2005-02-21 13:30:00,89.223,89.236,89.177,89.21,1248999995.0
2005-02-21 13:35:00,89.197,89.209,89.16,89.197,1139400001.0
2005-02-21 13:40:00,89.175,89.2,89.159,89.159,1030699998.0
2005-02-21 13:45:00,89.156,89.197,89.149,89.168,1309599994.0
2005-02-21 13:50:00,89.166,89.182,89.136,89.155,1479199991.0
2005-02-21 13:55:00,89.157,89.17,89.13,89.146,1171900000.0
2005-02-21 14:00:00,89.155,89.175,89.127,89.128,1158299990.0
2005-02-21 14:05:00,89.154,89.176,89.129,89.153,1176999996.0
2005-02-21 14:10:00,89.149,89.18,89.124,89.161,1137999999.0
2005-02-21 14:15:00,89.173,89.177,89.112,89.128,1209899999.0
2005-02-21 14:20:00,89.151,89.18,89.125,89.135,1166999987.0
2005-02-21 14:25:00,89.157,89.178,89.127,89.178,1189099991.0
2005-02-21 14:30:00,89.145,89.198,89.121,89.158,1193100005.0
2005-02-21 14:35:00,89.165,89.202,89.134,89.176,1277900000.0
2005-02-21 14:40:00,89.186,89.21,89.146,89.186,1028799999.0
2005-02-21 14:45:00,89.161,89.189,89.127,89.147,1162100000.0
2005-02-21 14:50:00,89.175,89.197,89.133,89.146,1256499995.0
2005-02-21 14:55:00,89.158,89.177,89.091,89.158,1218299999.0
2005-02-21 15:00:00,89.174,89.179,89.132,89.142,968000001.0
2005-02-21 15:05:00,89.154,89.181,89.137,89.154,940899998.0
2005-02-21 15:10:00,89.148,89.177,89.113,89.153,1005899995.0
2005-02-21 15:15:00,89.149,89.176,89.129,89.159,1036199995.0
2005-02-21 15:20:00,89.156,89.178,89.101,89.146,1223099993.0
2005-02-21 15:25:00,89.155,89.182,89.113,89.113,1243999996.0
2005-02-21 15:30:00,89.122,89.143,89.091,89.096,1102999993.0
2005-02-21 15:35:00,89.111,89.129,89.084,89.114,1372000000.0
2005-02-21 15:40:00,89.099,89.13,89.075,89.097,1310200001.0
2005-02-21 15:45:00,89.112,89.148,89.092,89.11,1106900002.0
2005-02-21 15:50:00,89.108,89.109,89.048,89.073,1603999995.0
2005-02-21 15:55:00,89.112,89.112,89.058,89.104,1103999996.0
2005-02-21 16:00:00,89.061,89.1,89.039,89.072,1156000002.0
2005-02-21 16:05:00,89.067,89.109,89.062,89.077,1000499998.0
2005-02-21 16:10:00,89.081,89.123,89.055,89.122,1002499998.0
2005-02-21 16:15:00,89.118,89.162,89.095,89.152,1200199997.0
2005-02-21 16:20:00,89.135,89.177,89.119,89.159,1236999987.0
2005-02-21 16:25:00,89.163,89.165,89.11,89.125,990500004.0
2005-02-21 16:30:00,89.125,89.174,89.106,89.122,1192799995.0
2005-02-21 16:35:00,89.133,89.184,89.122,89.169,1017699997.0
2005-02-21 16:40:00,89.195,89.195,89.127,89.175,996399993.0
2005-02-21 16:45:00,89.133,89.161,89.1,89.12,1274099991.0
2005-02-21 16:50:00,89.125,89.149,89.097,89.127,1133199993.0
2005-02-21 16:55:00,89.12,89.146,89.111,89.134,1169999999.0
2005-02-21 17:00:00,89.126,89.151,89.08,89.128,1143199999.0
2005-02-21 17:05:00,89.117,89.154,89.098,89.14,1214699990.0
2005-02-21 17:10:00,89.107,89.156,89.088,89.149,1327800004.0
2005-02-21 17:15:00,89.13,89.154,89.113,89.117,1058000000.0
2005-02-21 17:20:00,89.15,89.173,89.113,89.134,784099993.0
2005-02-21 17:25:00,89.139,89.172,89.127,89.172,1047399999.0
2005-02-21 17:30:00,89.148,89.186,89.143,89.18,1120200003.0
2005-02-21 17:35:00,89.185,89.2,89.156,89.184,1234200006.0
2005-02-21 17:40:00,89.147,89.179,89.127,89.134,1252599989.0
2005-02-21 17:45:00,89.155,89.186,89.123,89.148,1089299988.0
2005-02-21 17:50:00,89.145,89.163,89.104,89.15,1107599993.0
2005-02-21 17:55:00,89.143,89.173,89.132,89.157,1294799997.0
2005-02-21 18:00:00,89.168,89.25,89.124,89.24,8303499983.0
2005-02-21 18:05:00,89.24,89.26,89.1,89.172,9774999975.0
2005-02-21 18:10:00,89.196,89.26,89.153,89.26,6844399971.0
2005-02-21 18:15:00,89.26,89.26,89.195,89.223,6495199984.0
2005-02-21 18:20:00,89.225,89.26,89.176,89.26,9054599985.0
2005-02-21 18:25:00,89.176,89.209,89.155,89.205,8440699974.0
2005-02-21 18:30:00,89.177,89.183,89.129,89.158,8068799952.0
2005-02-21 18:35:00,89.163,89.218,89.138,89.187,5480699974.0
2005-02-21 18:40:00,89.21,89.233,89.174,89.191,4885799999.0
2005-02-21 18:45:00,89.19,89.214,89.145,89.189,3093599993.0
2005-02-21 18:50:00,89.181,89.218,89.166,89.198,6278400003.0
2005-02-21 18:55:00,89.21,89.224,89.177,89.193,4740999980.0
2005-02-21 19:00:00,89.199,89.243,89.194,89.218,2080300001.0
2005-02-21 19:05:00,89.224,89.29,89.204,89.265,4867299985.0
2005-02-21 19:10:00,89.251,89.272,89.221,89.25,1757200001.0
2005-02-21 19:15:00,89.25,89.262,89.192,89.239,4049499986.0
2005-02-21 19:20:00,89.225,89.264,89.212,89.252,4380299997.0
2005-02-21 19:25:00,89.251,89.297,89.218,89.276,5808299985.0
2005-02-21 19:30:00,89.303,89.305,89.253,89.26,4686499992.0
2005-02-21 19:35:00,89.269,89.298,89.241,89.242,3024599996.0
2005-02-21 19:40:00,89.257,89.297,89.224,89.255,3957699988.0
2005-02-21 19:45:00,89.244,89.298,89.241,89.251,3299300005.0
2005-02-21 19:50:00,89.248,89.269,89.219,89.231,2747799994.0
2005-02-21 19:55:00,89.248,89.287,89.223,89.258,3181199998.0
2005-02-21 20:00:00,89.282,89.291,89.245,89.286,2624600003.0
2005-02-21 20:05:00,89.275,89.297,89.256,89.26,2637299996.0
2005-02-21 20:10:00,89.25,89.29,89.229,89.25,5246299969.0
2005-02-21 20:15:00,89.271,89.306,89.237,89.306,4284500004.0
2005-02-21 20:20:00,89.259,89.3,89.229,89.257,3982899981.0
2005-02-21 20:25:00,89.27,89.289,89.242,89.247,7238499959.0
2005-02-21 20:30:00,89.275,89.319,89.233,89.247,4836299989.0
2005-02-21 20:35:00,89.258,89.281,89.221,89.263,4298199966.0
2005-02-21 20:40:00,89.241,89.291,89.233,89.257,5416999985.0
2005-02-21 20:45:00,89.27,89.285,89.213,89.236,4752599976.0
2005-02-21 20:50:00,89.243,89.278,89.204,89.221,4173599982.0
2005-02-21 20:55:00,89.188,89.27,89.187,89.27,4550899983.0
2005-02-21 21:00:00,89.27,89.273,89.198,89.221,2517600000.0
2005-02-21 21:05:00,89.228,89.28,89.208,89.243,2529599987.0
2005-02-21 21:10:00,89.233,89.26,89.184,89.21,3173399982.0
2005-02-21 21:15:00,89.229,89.27,89.195,89.27,4777599991.0
2005-02-21 21:20:00,89.262,89.269,89.195,89.224,6597699971.0
2005-02-21 21:25:00,89.232,89.258,89.189,89.217,3083899992.0
2005-02-21 21:30:00,89.245,89.273,89.209,89.209,2820600001.0
2005-02-21 21:35:00,89.221,89.252,89.209,89.242,1767200000.0
2005-02-21 21:40:00,89.243,89.274,89.225,89.254,3440199989.0
2005-02-21 21:45:00,89.243,89.258,89.196,89.2,3412799981.0
2005-02-21 21:50:00,89.207,89.254,89.192,89.225,1791499974.0
2005-02-21 21:55:00,89.242,89.296,89.226,89.256,1735799985.0
2005-02-21 22:00:00,89.256,89.291,89.22,89.252,3893599973.0
2005-02-21 22:05:00,89.272,89.304,89.24,89.299,1268200001.0
2005-02-21 22:10:00,89.268,89.287,89.227,89.25,1791699993.0
2005-02-21 22:15:00,89.23,89.28,89.212,89.219,1521799992.0
2005-02-21 22:20:00,89.249,89.287,89.235,89.285,1219499992.0
2005-02-21 22:25:00,89.256,89.295,89.235,89.26,1734000006.0
2005-02-21 22:30:00,89.237,89.297,89.236,89.293,1821800001.0
2005-02-21 22:35:00,89.296,89.296,89.221,89.223,1380199987.0
2005-02-21 22:40:00,89.24,89.273,89.211,89.236,1990499999.0
2005-02-21 22:45:00,89.26,89.27,89.209,89.267,1619899996.0
2005-02-21 22:50:00,89.266,89.284,89.209,89.275,1643800004.0
2005-02-21 22:55:00,89.281,89.303,89.18,89.186,1334799989.0
2005-02-21 23:00:00,89.266,89.294,89.226,89.258,837899998.0
2005-02-21 23:05:00,89.257,89.305,89.231,89.305,1107399984.0
2005-02-21 23:10:00,89.283,89.313,89.252,89.285,848199999.0
2005-02-21 23:15:00,89.291,89.305,89.249,89.288,707200000.0
2005-02-21 23:20:00,89.248,89.276,89.216,89.237,1167099998.0
2005-02-21 23:25:00,89.246,89.285,89.203,89.213,1105899991.0
2005-02-21 23:30:00,89.215,89.265,89.212,89.257,1216700000.0
2005-02-21 23:35:00,89.24,89.268,89.208,89.256,855200001.0
2005-02-21 23:40:00,89.231,89.28,89.208,89.246,1097400002.0
2005-02-21 23:45:00,89.266,89.266,89.221,89.224,811700005.0
2005-02-21 23:50:00,89.225,89.276,89.207,89.268,1089899991.0
2005-02-21 23:55:00,89.245,89.293,89.245,89.286,561200002.0
2005-02-22 00:00:00,89.274,89.292,89.239,89.267,929399998.0
2005-02-22 00:05:00,89.245,89.281,89.216,89.246,1003599995.0
2005-02-22 00:10:00,89.25,89.285,89.232,89.257,769299997.0
2005-02-22 00:15:00,89.241,89.285,89.222,89.231,818700005.0
2005-02-22 00:20:00,89.234,89.279,89.226,89.239,974399994.0
2005-02-22 00:25:00,89.264,89.285,89.22,89.248,881299996.0
2005-02-22 00:30:00,89.24,89.281,89.214,89.214,866299997.0
2005-02-22 00:35:00,89.233,89.274,89.192,89.214,851199991.0
2005-02-22 00:40:00,89.219,89.237,89.181,89.209,1088099993.0
2005-02-22 00:45:00,89.232,89.236,89.182,89.22,1186400001.0
2005-02-22 00:50:00,89.205,89.23,89.136,89.149,916699996.0
2005-02-22 00:55:00,89.148,89.153,89.08,89.118,1119499986.0
2005-02-22 01:00:00,89.086,89.137,89.082,89.104,1255499993.0
2005-02-22 01:05:00,89.122,89.143,89.095,89.111,848500000.0
2005-02-22 01:10:00,89.132,89.132,89.064,89.086,1228399997.0
2005-02-22 01:15:00,89.077,89.093,89.056,89.068,1094499993.0
2005-02-22 01:20:00,89.079,89.103,89.056,89.09,1104999994.0
2005-02-22 01:25:00,89.079,89.098,89.038,89.06,922699999.0
2005-02-22 01:30:00,89.09,89.091,89.057,89.087,954499994.0
2005-02-22 01:35:00,89.074,89.155,89.071,89.099,1050899996.0
2005-02-22 01:40:00,89.135,89.135,89.061,89.076,846699993.0
2005-02-22 01:45:00,89.064,89.122,89.063,89.099,993299994.0
2005-02-22 01:50:00,89.109,89.125,89.071,89.088,1149199998.0
2005-02-22 01:55:00,89.108,89.122,89.079,89.101,1315499996.0
2005-02-22 02:00:00,89.109,89.166,89.095,89.136,968799996.0
2005-02-22 02:05:00,89.167,89.176,89.133,89.17,1266599996.0
2005-02-22 02:10:00,89.153,89.196,89.14,89.146,1083700001.0
2005-02-22 02:15:00,89.159,89.178,89.132,89.177,1148499997.0
2005-02-22 02:20:00,89.147,89.195,89.13,89.168,1078900003.0
2005-02-22 02:25:00,89.172,89.204,89.15,89.189,957799993.0
2005-02-22 02:30:00,89.198,89.228,89.145,89.187,985899998.0
2005-02-22 02:35:00,89.174,89.231,89.174,89.195,943399992.0
2005-02-22 02:40:00,89.208,89.223,89.162,89.2,1221500003.0
2005-02-22 02:45:00,89.175,89.233,89.172,89.208,828899992.0
2005-02-22 02:50:00,89.197,89.227,89.169,89.209,1081299999.0
2005-02-22 02:55:00,89.191,89.213,89.148,89.165,1304500005.0
2005-02-22 03:00:00,89.143,89.163,89.067,89.078,1108700003.0
2005-02-22 03:05:00,89.071,89.118,89.054,89.117,1064899997.0
2005-02-22 03:10:00,89.084,89.105,89.035,89.075,1283899994.0
2005-02-22 03:15:00,89.055,89.082,89.032,89.082,967599995.0
2005-02-22 03:20:00,89.074,89.087,89.032,89.087,1438999989.0
2005-02-22 03:25:00,89.06,89.078,89.035,89.069,1194700000.0
2005-02-22 03:30:00,89.061,89.081,88.98,88.994,1122299995.0
2005-02-22 03:35:00,88.986,89.015,88.956,88.993,1081899983.0
2005-02-22 03:40:00,88.964,88.99,88.847,88.871,1052799999.0
2005-02-22 03:45:00,88.848,88.939,88.848,88.923,996399998.0
2005-02-22 03:50:00,88.894,88.928,88.873,88.889,1338799993.0
2005-02-22 03:55:00,88.895,88.94,88.884,88.917,809999998.0
2005-02-22 04:00:00,88.902,88.904,88.8,88.824,1135900004.0
2005-02-22 04:05:00,88.83,88.881,88.817,88.835,1225500006.0
2005-02-22 04:10:00,88.866,88.872,88.792,88.796,783000007.0
2005-02-22 04:15:00,88.779,88.826,88.761,88.823,1020799997.0
2005-02-22 04:20:00,88.794,88.858,88.794,88.832,1227500000.0
2005-02-22 04:25:00,88.843,88.843,88.791,88.821,874699998.0
2005-02-22 04:30:00,88.807,88.855,88.764,88.816,1297700002.0
2005-02-22 04:35:00,88.827,88.861,88.799,88.82,1108099990.0
2005-02-22 04:40:00,88.822,88.845,88.797,88.815,1035699989.0
2005-02-22 04:45:00,88.807,88.837,88.738,88.763,1159299999.0
2005-02-22 04:50:00,88.761,88.809,88.741,88.77,1006600001.0
2005-02-22 04:55:00,88.788,88.908,88.774,88.876,1178499993.0
2005-02-22 05:00:00,88.904,89.046,88.9,89.029,1250399987.0
2005-02-22 05:05:00,89.022,89.072,89.006,89.046,1125399995.0
2005-02-22 05:10:00,89.053,89.092,89.012,89.075,1396199993.0
2005-02-22 05:15:00,89.105,89.191,89.09,89.166,1448600000.0
2005-02-22 05:20:00,89.197,89.365,89.197,89.344,1130699998.0
2005-02-22 05:25:00,89.345,89.425,89.323,89.396,1204600009.0
2005-02-22 05:30:00,89.408,89.422,89.266,89.292,1094099994.0
2005-02-22 05:35:00,89.278,89.334,89.226,89.327,1173899999.0
2005-02-22 05:40:00,89.329,89.426,89.32,89.32,1015699997.0
2005-02-22 05:45:00,89.344,89.421,89.319,89.386,984199994.0
2005-02-22 05:50:00,89.37,89.432,89.357,89.388,922499997.0
2005-02-22 05:55:00,89.379,89.394,89.345,89.372,1191400004.0
2005-02-22 06:00:00,89.341,89.362,89.295,89.318,1023400001.0
2005-02-22 06:05:00,89.323,89.33,89.267,89.302,1154600000.0
2005-02-22 06:10:00,89.302,89.33,89.277,89.309,1339300003.0
2005-02-22 06:15:00,89.278,89.356,89.278,89.35,1362599998.0
2005-02-22 06:20:00,89.331,89.39,89.33,89.365,1152400001.0
2005-02-22 06:25:00,89.348,89.395,89.326,89.359,1043299993.0
2005-02-22 06:30:00,89.357,89.394,89.33,89.336,1009899997.0
2005-02-22 06:35:00,89.357,89.38,89.327,89.357,1271599993.0
2005-02-22 06:40:00,89.347,89.374,89.324,89.37,932499996.0
2005-02-22 06:45:00,89.353,89.388,89.276,89.308,852400003.0
2005-02-22 06:50:00,89.306,89.368,89.3,89.33,1346999999.0
2005-02-22 06:55:00,89.362,89.375,89.318,89.33,1143099992.0
2005-02-22 07:00:00,89.322,89.369,89.317,89.35,1125799995.0
2005-02-22 07:05:00,89.357,89.385,89.346,89.364,1163999998.0
2005-02-22 07:10:00,89.37,89.389,89.335,89.369,1369900003.0
2005-02-22 07:15:00,89.386,89.406,89.35,89.38,1037199994.0
2005-02-22 07:20:00,89.383,89.469,89.373,89.448,1195400002.0
2005-02-22 07:25:00,89.472,89.49,89.36,89.377,1100200002.0
2005-02-22 07:30:00,89.38,89.49,89.349,89.475,1444999999.0
2005-02-22 07:35:00,89.455,89.469,89.403,89.449,1368999990.0
2005-02-22 07:40:00,89.449,89.468,89.374,89.404,1142300004.0
2005-02-22 07:45:00,89.398,89.435,89.382,89.416,994699998.0
2005-02-22 07:50:00,89.411,89.481,89.403,89.457,1109499999.0
2005-02-22 07:55:00,89.451,89.499,89.422,89.495,1259500002.0
2005-02-22 08:00:00,89.496,89.597,89.463,89.527,1299199991.0
2005-02-22 08:05:00,89.5,89.539,89.471,89.489,1289300007.0
2005-02-22 08:10:00,89.478,89.502,89.443,89.477,896399998.0
2005-02-22 08:15:00,89.472,89.51,89.449,89.479,1107699995.0
2005-02-22 08:20:00,89.516,89.516,89.417,89.422,1253600005.0
2005-02-22 08:25:00,89.469,89.48,89.419,89.435,1286599989.0
2005-02-22 08:30:00,89.444,89.496,89.4,89.493,1117199999.0
2005-02-22 08:35:00,89.495,89.551,89.475,89.494,1381600000.0
2005-02-22 08:40:00,89.507,89.531,89.475,89.478,1288899993.0
2005-02-22 08:45:00,89.498,89.501,89.443,89.463,1133599999.0
2005-02-22 08:50:00,89.414,89.509,89.414,89.472,776500004.0
2005-02-22 08:55:00,89.476,89.512,89.439,89.444,1180900003.0
2005-02-22 09:00:00,89.45,89.485,89.414,89.432,1260100000.0
2005-02-22 09:05:00,89.442,89.443,89.365,89.435,1121500004.0
2005-02-22 09:10:00,89.411,89.446,89.39,89.415,1100599990.0
2005-02-22 09:15:00,89.427,89.511,89.408,89.492,1337300003.0
2005-02-22 09:20:00,89.492,89.492,89.357,89.365,1167699995.0
2005-02-22 09:25:00,89.358,89.415,89.353,89.412,1136299993.0
2005-02-22 09:30:00,89.398,89.445,89.387,89.414,1104900001.0
2005-02-22 09:35:00,89.404,89.426,89.333,89.372,1339899990.0
2005-02-22 09:40:00,89.373,89.393,89.332,89.358,1267800001.0
2005-02-22 09:45:00,89.352,89.396,89.33,89.381,1080899998.0
2005-02-22 09:50:00,89.384,89.412,89.354,89.398,1050500010.0
2005-02-22 09:55:00,89.41,89.465,89.39,89.442,1213499995.0
2005-02-22 10:00:00,89.424,89.459,89.409,89.433,1143899990.0
2005-02-22 10:05:00,89.408,89.489,89.402,89.464,1169499993.0
2005-02-22 10:10:00,89.434,89.463,89.422,89.448,945799991.0
2005-02-22 10:15:00,89.45,89.476,89.374,89.39,1189899996.0
2005-02-22 10:20:00,89.383,89.402,89.335,89.389,1269199998.0
2005-02-22 10:25:00,89.388,89.41,89.307,89.308,991699996.0
2005-02-22 10:30:00,89.328,89.373,89.319,89.331,930499989.0
2005-02-22 10:35:00,89.342,89.35,89.232,89.238,1296999995.0
2005-02-22 10:40:00,89.241,89.248,89.14,89.187,1343499998.0
2005-02-22 10:45:00,89.203,89.256,89.127,89.127,1014499999.0
2005-02-22 10:50:00,89.156,89.173,89.077,89.135,1150099988.0
2005-02-22 10:55:00,89.151,89.156,89.11,89.137,1364699986.0
2005-02-22 11:00:00,89.147,89.182,89.112,89.147,1024599999.0
2005-02-22 11:05:00,89.151,89.183,89.13,89.157,1407800012.0
2005-02-22 11:10:00,89.156,89.156,89.012,89.022,1375099989.0
2005-02-22 11:15:00,89.006,89.01,88.942,88.952,1330199992.0
2005-02-22 11:20:00,88.964,89.008,88.954,88.985,1042499998.0
2005-02-22 11:25:00,88.966,88.981,88.92,88.963,1410699989.0
2005-02-22 11:30:00,88.967,88.993,88.908,88.94,1513200002.0
2005-02-22 11:35:00,88.948,88.976,88.931,88.951,1113699996.0
2005-02-22 11:40:00,88.96,89.034,88.953,89.013,1568700000.0
2005-02-22 11:45:00,89.019,89.042,88.984,88.998,1129000001.0
2005-02-22 11:50:00,89.0,89.068,88.997,89.044,1311300009.0
2005-02-22 11:55:00,89.053,89.079,89.041,89.058,1164300003.0
2005-02-22 12:00:00,89.06,89.071,89.004,89.03,1143400007.0
2005-02-22 12:05:00,89.017,89.055,88.997,89.023,1098099994.0
2005-02-22 12:10:00,89.046,89.064,89.016,89.036,1460299994.0
2005-02-22 12:15:00,89.043,89.082,89.013,89.047,1054400005.0
2005-02-22 12:20:00,89.032,89.055,88.984,89.007,1112799999.0
2005-02-22 12:25:00,88.994,89.033,88.974,89.015,1369100001.0
2005-02-22 12:30:00,88.985,89.064,88.985,89.064,906899997.0
2005-02-22 12:35:00,89.025,89.052,89.013,89.034,1132299994.0
2005-02-22 12:40:00,89.014,89.119,89.006,89.098,1226699997.0
2005-02-22 12:45:00,89.082,89.186,89.082,89.169,1233799999.0
2005-02-22 12:50:00,89.152,89.198,89.127,89.16,877099996.0
2005-02-22 12:55:00,89.16,89.235,89.16,89.194,1357899992.0
2005-02-22 13:00:00,89.191,89.208,89.156,89.195,1371299995.0
2005-02-22 13:05:00,89.178,89.224,89.164,89.178,1238800003.0
2005-02-22 13:10:00,89.189,89.216,89.161,89.17,1371699990.0
2005-02-22 13:15:00,89.194,89.252,89.181,89.225,975899993.0
2005-02-22 13:20:00,89.234,89.237,89.192,89.223,1244199992.0
2005-02-22 13:25:00,89.227,89.252,89.194,89.231,1065299994.0
2005-02-22 13:30:00,89.216,89.236,89.187,89.224,1226400006.0
2005-02-22 13:35:00,89.201,89.252,89.194,89.22,1209599999.0
2005-02-22 13:40:00,89.221,89.264,89.202,89.228,1253299992.0
2005-02-22 13:45:00,89.22,89.236,89.18,89.227,1435699997.0
2005-02-22 13:50:00,89.229,89.28,89.193,89.255,1439799995.0
2005-02-22 13:55:00,89.265,89.295,89.236,89.272,976199994.0
2005-02-22 14:00:00,89.274,89.352,89.267,89.313,1273499989.0
2005-02-22 14:05:00,89.341,89.351,89.275,89.318,1098599997.0
2005-02-22 14:10:00,89.329,89.349,89.29,89.306,1267599996.0
2005-02-22 14:15:00,89.315,89.326,89.221,89.245,1383999994.0
2005-02-22 14:20:00,89.267,89.286,89.234,89.249,1181699997.0
2005-02-22 14:25:00,89.268,89.341,89.242,89.309,1155399994.0
2005-02-22 14:30:00,89.305,89.31,89.215,89.238,1253899982.0
2005-02-22 14:35:00,89.246,89.246,89.186,89.231,1351599996.0
2005-02-22 14:40:00,89.209,89.264,89.189,89.25,1281399993.0
2005-02-22 14:45:00,89.212,89.314,89.2,89.279,1231699994.0
2005-02-22 14:50:00,89.283,89.353,89.258,89.27,1482899995.0
2005-02-22 14:55:00,89.258,89.282,89.224,89.249,1328700018.0
2005-02-22 15:00:00,89.272,89.283,89.238,89.264,1095799996.0
2005-02-22 15:05:00,89.257,89.304,89.243,89.266,1035699998.0
2005-02-22 15:10:00,89.271,89.334,89.264,89.3,1106799992.0
2005-02-22 15:15:00,89.308,89.415,89.296,89.405,1460999993.0
2005-02-22 15:20:00,89.426,89.5,89.36,89.471,1202199988.0
2005-02-22 15:25:00,89.495,89.579,89.492,89.549,1185099995.0
2005-02-22 15:30:00,89.557,89.578,89.494,89.504,916099994.0
2005-02-22 15:35:00,89.518,89.538,89.477,89.495,1322499992.0
2005-02-22 15:40:00,89.509,89.509,89.445,89.489,1236899992.0
2005-02-22 15:45:00,89.478,89.549,89.451,89.53,1149399998.0
2005-02-22 15:50:00,89.528,89.597,89.496,89.527,1452099992.0
2005-02-22 15:55:00,89.518,89.549,89.476,89.507,1439399996.0
2005-02-22 16:00:00,89.505,89.523,89.467,89.51,1040499998.0
2005-02-22 16:05:00,89.492,89.509,89.461,89.482,974100005.0
2005-02-22 16:10:00,89.442,89.501,89.432,89.488,1055099989.0
2005-02-22 16:15:00,89.487,89.522,89.466,89.494,1128399992.0
2005-02-22 16:20:00,89.476,89.515,89.441,89.471,1236299999.0
2005-02-22 16:25:00,89.471,89.487,89.422,89.435,1333300002.0
2005-02-22 16:30:00,89.438,89.489,89.428,89.472,1173599997.0
2005-02-22 16:35:00,89.464,89.484,89.399,89.443,1214099995.0
2005-02-22 16:40:00,89.452,89.452,89.391,89.414,1344799992.0
2005-02-22 16:45:00,89.419,89.452,89.389,89.404,1010299995.0
2005-02-22 16:50:00,89.405,89.437,89.356,89.39,1172800005.0
2005-02-22 16:55:00,89.398,89.47,89.398,89.467,1152200006.0
2005-02-22 17:00:00,89.469,89.49,89.399,89.411,1131999997.0
2005-02-22 17:05:00,89.392,89.467,89.377,89.45,1176100000.0
2005-02-22 17:10:00,89.437,89.462,89.363,89.412,1468999995.0
2005-02-22 17:15:00,89.39,89.444,89.36,89.437,1224000006.0
2005-02-22 17:20:00,89.441,89.482,89.427,89.444,984600000.0
2005-02-22 17:25:00,89.441,89.542,89.434,89.516,1106499998.0
2005-02-22 17:30:00,89.515,89.549,89.461,89.473,1206999995.0
2005-02-22 17:35:00,89.495,89.525,89.44,89.442,1233799996.0
2005-02-22 17:40:00,89.438,89.462,89.393,89.444,894699996.0
2005-02-22 17:45:00,89.448,89.463,89.416,89.44,1211400007.0
2005-02-22 17:50:00,89.439,89.472,89.423,89.447,1067299993.0
2005-02-22 17:55:00,89.446,89.545,89.422,89.517,1137799993.0
2005-02-22 18:00:00,89.533,89.67,89.495,89.67,8207399972.0
2005-02-22 18:05:00,89.67,89.67,89.519,89.539,9759999960.0
2005-02-22 18:10:00,89.554,89.66,89.524,89.66,7292699978.0
2005-02-22 18:15:00,89.65,89.65,89.558,89.65,6512099969.0
2005-02-22 18:20:00,89.607,89.641,89.594,89.6,8763799981.0
2005-02-22 18:25:00,89.59,89.634,89.57,89.608,8164399977.0
2005-02-22 18:30:00,89.627,89.663,89.557,89.56,6172499978.0
2005-02-22 18:35:00,89.592,89.622,89.562,89.593,5601699987.0
2005-02-22 18:40:00,89.606,89.614,89.555,89.575,5159699977.0
2005-02-22 18:45:00,89.578,89.642,89.56,89.601,2903200001.0
2005-02-22 18:50:00,89.609,89.683,89.586,89.638,6740299981.0
2005-02-22 18:55:00,89.652,89.677,89.606,89.67,4942499972.0
2005-02-22 19:00:00,89.648,89.671,89.626,89.664,1857199991.0
2005-02-22 19:05:00,89.632,89.658,89.607,89.63,5408499983.0
2005-02-22 19:10:00,89.647,89.676,89.625,89.644,1897799995.0
2005-02-22 19:15:00,89.655,89.655,89.587,89.642,3961199977.0
2005-02-22 19:20:00,89.645,89.645,89.563,89.601,4084199984.0
2005-02-22 19:25:00,89.607,89.613,89.567,89.593,6036299989.0
2005-02-22 19:30:00,89.599,89.627,89.576,89.581,4191399981.0
2005-02-22 19:35:00,89.583,89.673,89.567,89.631,3105699992.0
2005-02-22 19:40:00,89.658,89.678,89.621,89.667,3937599995.0
2005-02-22 19:45:00,89.628,89.682,89.612,89.653,3035699997.0
2005-02-22 19:50:00,89.631,89.692,89.624,89.673,3017099986.0
2005-02-22 19:55:00,89.679,89.69,89.63,89.67,3489499992.0
2005-02-22 20:00:00,89.673,89.69,89.603,89.615,2373600005.0
2005-02-22 20:05:00,89.611,89.653,89.578,89.643,2836099998.0
2005-02-22 20:10:00,89.646,89.651,89.574,89.628,4826099983.0
2005-02-22 20:15:00,89.63,89.651,89.597,89.631,4670900002.0
2005-02-22 20:20:00,89.625,89.667,89.607,89.652,4117999982.0
2005-02-22 20:25:00,89.656,89.68,89.619,89.639,6336299988.0
2005-02-22 20:30:00,89.656,89.657,89.597,89.642,2582699996.0
2005-02-22 20:35:00,89.649,89.68,89.603,89.629,4532399987.0
2005-02-22 20:40:00,89.671,89.701,89.644,89.66,5847400000.0
2005-02-22 20:45:00,89.655,89.762,89.646,89.733,4436400001.0
2005-02-22 20:50:00,89.716,89.842,89.704,89.832,4324699994.0
2005-02-22 20:55:00,89.832,89.9,89.814,89.86,4606199996.0
2005-02-22 21:00:00,89.87,89.904,89.83,89.83,2982299979.0
2005-02-22 21:05:00,89.839,89.856,89.807,89.828,2462899981.0
2005-02-22 21:10:00,89.842,89.886,89.806,89.885,3055599969.0
2005-02-22 21:15:00,89.888,89.909,89.847,89.875,5044499989.0
2005-02-22 21:20:00,89.88,89.891,89.814,89.863,7037899980.0
2005-02-22 21:25:00,89.862,89.875,89.809,89.837,3178599987.0
2005-02-22 21:30:00,89.843,89.866,89.81,89.835,2820399993.0
2005-02-22 21:35:00,89.84,89.874,89.812,89.848,1681599995.0
2005-02-22 21:40:00,89.848,89.887,89.814,89.881,3510800001.0
2005-02-22 21:45:00,89.873,89.902,89.831,89.863,3182999995.0
2005-02-22 21:50:00,89.879,89.926,89.87,89.909,1646700004.0
2005-02-22 21:55:00,89.907,89.908,89.814,89.835,2021200005.0
2005-02-22 22:00:00,89.848,89.876,89.813,89.835,3448699983.0
2005-02-22 22:05:00,89.805,89.829,89.761,89.776,1217099984.0
2005-02-22 22:10:00,89.782,89.839,89.777,89.811,1639399992.0
2005-02-22 22:15:00,89.797,89.82,89.749,89.749,1812199998.0
2005-02-22 22:20:00,89.778,89.823,89.766,89.812,1255000000.0
2005-02-22 22:25:00,89.791,89.816,89.764,89.786,1560799987.0
2005-02-22 22:30:00,89.78,89.802,89.756,89.78,1790699983.0
2005-02-22 22:35:00,89.773,89.803,89.756,89.777,1450699994.0
2005-02-22 22:40:00,89.763,89.802,89.756,89.772,2005299989.0
2005-02-22 22:45:00,89.755,89.825,89.751,89.816,2173799997.0
2005-02-22 22:50:00,89.778,89.815,89.735,89.777,1919799987.0
2005-02-22 22:55:00,89.759,89.82,89.73,89.769,1388599987.0
2005-02-22 23:00:00,89.782,89.807,89.744,89.78,931599997.0
2005-02-22 23:05:00,89.777,89.803,89.741,89.761,1123200001.0
2005-02-22 23:10:00,89.76,89.788,89.741,89.762,709300010.0
2005-02-22 23:15:00,89.76,89.781,89.731,89.775,1247499995.0
2005-02-22 23:20:00,89.777,89.784,89.742,89.781,1071900002.0
2005-02-22 23:25:00,89.773,89.795,89.742,89.75,1259099995.0
2005-02-22 23:30:00,89.774,89.781,89.716,89.739,1058199999.0
2005-02-22 23:35:00,89.751,89.766,89.699,89.699,1116499999.0
2005-02-22 23:40:00,89.698,89.759,89.697,89.737,1113299986.0
2005-02-22 23:45:00,89.749,89.769,89.713,89.752,688299997.0
2005-02-22 23:50:00,89.738,89.783,89.731,89.783,1064799996.0
2005-02-22 23:55:00,89.781,89.818,89.743,89.772,1125799998.0
2005-02-23 00:00:00,89.805,89.869,89.778,89.817,1040399995.0
2005-02-23 00:05:00,89.82,89.835,89.743,89.743,1173899991.0
2005-02-23 00:10:00,89.783,89.783,89.715,89.762,1260999994.0
2005-02-23 00:15:00,89.762,89.808,89.742,89.76,1032200004.0
2005-02-23 00:20:00,89.766,89.796,89.74,89.753,826800002.0
2005-02-23 00:25:00,89.785,89.792,89.709,89.782,1124599994.0
2005-02-23 00:30:00,89.763,89.803,89.729,89.759,1148900002.0
2005-02-23 00:35:00,89.767,89.796,89.746,89.76,1204700002.0
2005-02-23 00:40:00,89.796,89.824,89.765,89.809,825299996.0
2005-02-23 00:45:00,89.758,89.82,89.734,89.796,1211699992.0
2005-02-23 00:50:00,89.798,89.823,89.763,89.819,853699996.0
2005-02-23 00:55:00,89.82,89.848,89.798,89.832,1090300000.0
2005-02-23 01:00:00,89.811,89.903,89.811,89.86,893999993.0
2005-02-23 01:05:00,89.862,89.892,89.805,89.817,1042500007.0
2005-02-23 01:10:00,89.847,89.863,89.791,89.815,1299699991.0
2005-02-23 01:15:00,89.825,89.825,89.782,89.782,1030299990.0
2005-02-23 01:20:00,89.79,89.834,89.779,89.801,1064600002.0
2005-02-23 01:25:00,89.838,89.848,89.777,89.811,1058600000.0
2005-02-23 01:30:00,89.822,89.825,89.785,89.807,1200899994.0
2005-02-23 01:35:00,89.796,89.842,89.782,89.834,1240799999.0
2005-02-23 01:40:00,89.811,89.834,89.768,89.782,1112100006.0
2005-02-23 01:45:00,89.817,89.877,89.799,89.846,1329899997.0
2005-02-23 01:50:00,89.862,89.926,89.835,89.905,1142500005.0
2005-02-23 01:55:00,89.927,89.971,89.902,89.927,1706299982.0
2005-02-23 02:00:00,89.915,89.938,89.812,89.815,1033999991.0
2005-02-23 02:05:00,89.824,89.854,89.777,89.823,1555599991.0
2005-02-23 02:10:00,89.852,90.016,89.841,89.995,1289399992.0
2005-02-23 02:15:00,90.019,90.079,90.006,90.058,1599800003.0
2005-02-23 02:20:00,90.051,90.101,90.04,90.045,1270099988.0
2005-02-23 02:25:00,90.052,90.074,90.007,90.032,1494099987.0
2005-02-23 02:30:00,90.021,90.054,89.965,90.007,1186299997.0
2005-02-23 02:35:00,89.994,90.032,89.973,90.02,1268600001.0
2005-02-23 02:40:00,89.984,90.01,89.95,89.955,1553199987.0
2005-02-23 02:45:00,89.948,89.966,89.914,89.942,1347999989.0
2005-02-23 02:50:00,89.968,89.98,89.931,89.959,1297100002.0
2005-02-23 02:55:00,89.961,90.026,89.93,90.013,1598299992.0
2005-02-23 03:00:00,90.018,90.037,89.976,90.005,1370399990.0
2005-02-23 03:05:00,89.996,90.057,89.984,90.057,1606599998.0
2005-02-23 03:10:00,90.043,90.11,90.039,90.066,1649899995.0
2005-02-23 03:15:00,90.051,90.064,90.006,90.03,732300000.0
2005-02-23 03:20:00,90.033,90.067,90.018,90.02,1300499991.0
2005-02-23 03:25:00,90.031,90.073,90.022,90.055,1339799996.0
2005-02-23 03:30:00,90.055,90.078,90.021,90.021,1539199998.0
2005-02-23 03:35:00,90.013,90.064,90.013,90.034,1164200002.0
2005-02-23 03:40:00,90.044,90.061,89.982,90.038,1632999996.0
2005-02-23 03:45:00,90.036,90.075,90.026,90.047,1509100003.0
2005-02-23 03:50:00,90.045,90.073,90.016,90.044,1148799998.0
2005-02-23 03:55:00,90.026,90.039,89.982,90.001,1322800002.0
2005-02-23 04:00:00,89.982,90.059,89.982,90.035,1241499992.0
2005-02-23 04:05:00,90.052,90.073,90.015,90.015,1291899990.0
2005-02-23 04:10:00,90.04,90.074,90.018,90.03,1258000005.0
2005-02-23 04:15:00,90.045,90.055,90.0,90.031,1336599988.0
2005-02-23 04:20:00,90.049,90.117,90.019,90.106,1496100005.0
2005-02-23 04:25:00,90.108,90.125,90.068,90.1,1073200001.0
2005-02-23 04:30:00,90.099,90.128,90.077,90.12,1486999996.0
2005-02-23 04:35:00,90.13,90.169,90.118,90.12,1193499990.0
2005-02-23 04:40:00,90.149,90.192,90.127,90.174,1432699999.0
2005-02-23 04:45:00,90.188,90.205,90.158,90.168,1207900002.0
2005-02-23 04:50:00,90.182,90.252,90.171,90.197,1394399993.0
2005-02-23 04:55:00,90.213,90.263,90.19,90.223,1136599990.0
2005-02-23 05:00:00,90.248,90.275,90.184,90.272,1458199989.0
2005-02-23 05:05:00,90.255,90.255,90.112,90.154,1431800004.0
2005-02-23 05:10:00,90.154,90.219,90.086,90.219,1301700001.0
2005-02-23 05:15:00,90.242,90.293,90.215,90.257,1369900003.0
2005-02-23 05:20:00,90.235,90.284,90.232,90.274,942199989.0
2005-02-23 05:25:00,90.277,90.291,90.153,90.167,1282699998.0
2005-02-23 05:30:00,90.165,90.179,90.06,90.082,1098999990.0
2005-02-23 05:35:00,90.115,90.148,90.09,90.131,1208000001.0
2005-02-23 05:40:00,90.125,90.147,90.072,90.102,1243699999.0
2005-02-23 05:45:00,90.111,90.117,90.049,90.091,1113700007.0
2005-02-23 05:50:00,90.084,90.113,90.062,90.085,1347200003.0
2005-02-23 05:55:00,90.091,90.154,90.069,90.154,1056699997.0
2005-02-23 06:00:00,90.152,90.175,90.126,90.14,1402100002.0
2005-02-23 06:05:00,90.135,90.174,90.12,90.145,1262099997.0
2005-02-23 06:10:00,90.13,90.168,90.104,90.16,946899999.0
2005-02-23 06:15:00,90.156,90.178,90.122,90.145,957600000.0
2005-02-23 06:20:00,90.155,90.173,90.124,90.142,1001200000.0
2005-02-23 06:25:00,90.118,90.169,90.113,90.163,1399400005.0
2005-02-23 06:30:00,90.139,90.165,90.096,90.124,1308900002.0
2005-02-23 06:35:00,90.152,90.159,90.066,90.086,829999997.0
2005-02-23 06:40:00,90.083,90.121,90.053,90.106,1247799997.0
2005-02-23 06:45:00,90.082,90.122,90.066,90.11,804299996.0
2005-02-23 06:50:00,90.11,90.11,90.047,90.05,815499997.0
2005-02-23 06:55:00,90.07,90.102,90.037,90.09,1276999996.0
2005-02-23 07:00:00,90.089,90.104,90.042,90.089,1223099997.0
2005-02-23 07:05:00,90.118,90.141,90.076,90.125,1234300002.0
2005-02-23 07:10:00,90.103,90.133,90.072,90.086,1171799993.0
2005-02-23 07:15:00,90.087,90.122,90.066,90.089,1063199995.0
2005-02-23 07:20:00,90.107,90.117,90.061,90.102,960799999.0
2005-02-23 07:25:00,90.1,90.132,90.08,90.132,970100004.0
2005-02-23 07:30:00,90.099,90.131,90.072,90.118,961499998.0
2005-02-23 07:35:00,90.115,90.138,90.088,90.11,1147399996.0
2005-02-23 07:40:00,90.109,90.149,90.078,90.123,1074599997.0
2005-02-23 07:45:00,90.126,90.155,90.093,90.097,870600000.0
2005-02-23 07:50:00,90.108,90.158,90.097,90.115,963100003.0
2005-02-23 07:55:00,90.133,90.152,90.09,90.11,1303199996.0
2005-02-23 08:00:00,90.105,90.146,90.067,90.146,1061799989.0
2005-02-23 08:05:00,90.141,90.153,90.118,90.136,1136199998.0
2005-02-23 08:10:00,90.136,90.181,90.112,90.17,1261699990.0
2005-02-23 08:15:00,90.171,90.177,90.101,90.121,893999999.0
2005-02-23 08:20:00,90.128,90.154,90.097,90.097,958399996.0
2005-02-23 08:25:00,90.145,90.17,90.12,90.139,1337100000.0
2005-02-23 08:30:00,90.158,90.178,90.118,90.152,1361999993.0
2005-02-23 08:35:00,90.149,90.185,90.131,90.146,1201300002.0
2005-02-23 08:40:00,90.16,90.173,90.124,90.141,965600004.0
2005-02-23 08:45:00,90.163,90.193,90.128,90.185,968099998.0
2005-02-23 08:50:00,90.17,90.234,90.147,90.192,1135500000.0
2005-02-23 08:55:00,90.194,90.209,90.153,90.154,960699994.0
2005-02-23 09:00:00,90.187,90.192,90.134,90.166,1206899998.0
2005-02-23 09:05:00,90.183,90.189,90.123,90.154,1194399995.0
2005-02-23 09:10:00,90.151,90.185,90.131,90.156,1142000002.0
2005-02-23 09:15:00,90.147,90.17,90.117,90.127,1207999995.0
2005-02-23 09:20:00,90.124,90.148,90.038,90.073,1536800000.0
2005-02-23 09:25:00,90.072,90.088,90.008,90.02,1548800000.0
2005-02-23 09:30:00,90.042,90.042,89.916,89.941,1130899998.0
2005-02-23 09:35:00,89.933,90.002,89.913,90.002,1236800003.0
2005-02-23 09:40:00,90.016,90.051,90.001,90.025,938499994.0
2005-02-23 09:45:00,90.028,90.031,89.946,89.955,1283900003.0
2005-02-23 09:50:00,89.943,90.019,89.943,89.987,1065199996.0
2005-02-23 09:55:00,90.012,90.047,89.99,90.005,1130300004.0
2005-02-23 10:00:00,90.004,90.095,90.004,90.069,1180299997.0
2005-02-23 10:05:00,90.078,90.1,90.038,90.074,1238399996.0
2005-02-23 10:10:00,90.048,90.08,90.014,90.06,1192799992.0
2005-02-23 10:15:00,90.043,90.056,89.961,90.005,1309399997.0
2005-02-23 10:20:00,89.999,90.057,89.96,90.057,1553399987.0
2005-02-23 10:25:00,90.045,90.07,90.026,90.053,959099998.0
2005-02-23 10:30:00,90.037,90.061,90.0,90.014,826199997.0
2005-02-23 10:35:00,90.041,90.061,90.0,90.044,1110699997.0
2005-02-23 10:40:00,90.056,90.086,90.033,90.033,1212300006.0
2005-02-23 10:45:00,90.041,90.078,90.013,90.02,1314200002.0
2005-02-23 10:50:00,90.035,90.047,89.952,89.994,1006299992.0
2005-02-23 10:55:00,89.993,90.016,89.937,89.937,1075600000.0
2005-02-23 11:00:00,89.953,89.965,89.885,89.921,1247999992.0
2005-02-23 11:05:00,89.908,89.959,89.881,89.899,1271299997.0
2005-02-23 11:10:00,89.902,90.006,89.898,89.981,1510499998.0
2005-02-23 11:15:00,89.995,90.002,89.938,89.948,1353799994.0
2005-02-23 11:20:00,89.947,89.98,89.923,89.945,1074699996.0
2005-02-23 11:25:00,89.95,89.994,89.931,89.946,1050900001.0
2005-02-23 11:30:00,89.925,90.007,89.921,89.983,1408799993.0
2005-02-23 11:35:00,89.969,90.028,89.945,90.01,1191499994.0
2005-02-23 11:40:00,90.005,90.005,89.917,89.951,1548900003.0
2005-02-23 11:45:00,89.937,89.978,89.903,89.938,1412499999.0
2005-02-23 11:50:00,89.922,89.959,89.913,89.916,1053799990.0
2005-02-23 11:55:00,89.925,89.964,89.917,89.924,1190499998.0
2005-02-23 12:00:00,89.921,90.003,89.921,89.992,1567099989.0
2005-02-23 12:05:00,89.98,90.024,89.94,90.011,1006799991.0
2005-02-23 12:10:00,90.0,90.007,89.954,89.978,1314999994.0
2005-02-23 12:15:00,89.972,90.026,89.948,89.999,1098899991.0
2005-02-23 12:20:00,90.011,90.016,89.952,89.984,1125999994.0
2005-02-23 12:25:00,89.953,89.996,89.945,89.971,1250999994.0
2005-02-23 12:30:00,89.945,89.99,89.93,89.973,862999995.0
2005-02-23 12:35:00,89.952,90.019,89.951,90.005,849299999.0
2005-02-23 12:40:00,89.988,90.01,89.94,89.955,699100005.0
2005-02-23 12:45:00,89.945,90.0,89.932,89.958,1465999996.0
2005-02-23 12:50:00,89.992,90.047,89.952,90.043,887499995.0
2005-02-23 12:55:00,90.004,90.061,90.002,90.002,1103799996.0
2005-02-23 13:00:00,90.017,90.028,89.923,89.936,1218799999.0
2005-02-23 13:05:00,89.925,89.967,89.917,89.929,1202099998.0
2005-02-23 13:10:00,89.93,89.962,89.903,89.903,1205599999.0
2005-02-23 13:15:00,89.927,89.932,89.878,89.878,1100499995.0
2005-02-23 13:20:00,89.885,89.952,89.869,89.935,1260499990.0
2005-02-23 13:25:00,89.921,89.972,89.898,89.971,1201900004.0
2005-02-23 13:30:00,89.964,89.994,89.937,89.947,1036799994.0
2005-02-23 13:35:00,89.968,89.981,89.938,89.97,1275499995.0
2005-02-23 13:40:00,89.957,89.98,89.928,89.961,1175799998.0
2005-02-23 13:45:00,89.969,89.982,89.895,89.931,1123799990.0
2005-02-23 13:50:00,89.922,89.952,89.885,89.901,1419399998.0
2005-02-23 13:55:00,89.899,89.911,89.794,89.827,1152599997.0
2005-02-23 14:00:00,89.816,89.899,89.794,89.871,1315600011.0
2005-02-23 14:05:00,89.869,89.875,89.825,89.84,1067200002.0
2005-02-23 14:10:00,89.854,89.909,89.843,89.863,1148899991.0
2005-02-23 14:15:00,89.862,89.877,89.762,89.765,1365900001.0
2005-02-23 14:20:00,89.785,89.822,89.763,89.789,945099996.0
2005-02-23 14:25:00,89.807,89.818,89.769,89.818,1213800002.0
2005-02-23 14:30:00,89.782,89.803,89.734,89.759,985400004.0
2005-02-23 14:35:00,89.779,89.826,89.749,89.806,1269799997.0
2005-02-23 14:40:00,89.806,89.855,89.788,89.816,1277999985.0
2005-02-23 14:45:00,89.8,89.838,89.789,89.83,957699998.0
2005-02-23 14:50:00,89.838,89.838,89.778,89.833,1481800000.0
2005-02-23 14:55:00,89.818,89.873,89.796,89.873,1276599997.0
2005-02-23 15:00:00,89.871,89.91,89.801,89.838,1002899989.0
2005-02-23 15:05:00,89.839,89.911,89.839,89.875,1147999997.0
2005-02-23 15:10:00,89.892,89.933,89.862,89.933,963100000.0
2005-02-23 15:15:00,89.905,89.939,89.881,89.89,1661600003.0
2005-02-23 15:20:00,89.907,89.96,89.863,89.928,1261299992.0
2005-02-23 15:25:00,89.954,89.965,89.897,89.916,1124799992.0
2005-02-23 15:30:00,89.937,89.958,89.902,89.917,1275699994.0
2005-02-23 15:35:00,89.957,89.958,89.879,89.897,1088999988.0
2005-02-23 15:40:00,89.929,89.956,89.891,89.921,1342900000.0
2005-02-23 15:45:00,89.926,89.99,89.912,89.986,1105599993.0
2005-02-23 15:50:00,89.987,90.011,89.933,89.933,1321299993.0
2005-02-23 15:55:00,89.982,90.03,89.97,90.01,1058499986.0
2005-02-23 16:00:00,89.993,90.028,89.954,89.962,1329399990.0
2005-02-23 16:05:00,89.983,90.001,89.945,89.97,1225099990.0
2005-02-23 16:10:00,89.955,89.992,89.912,89.941,1063799998.0
2005-02-23 16:15:00,89.943,89.953,89.848,89.902,1152900005.0
2005-02-23 16:20:00,89.899,89.916,89.863,89.91,1365499994.0
2005-02-23 16:25:00,89.9,89.936,89.857,89.891,1235000002.0
2005-02-23 16:30:00,89.911,89.966,89.888,89.947,992899997.0
2005-02-23 16:35:00,89.948,89.971,89.919,89.944,1145899991.0
2005-02-23 16:40:00,89.95,89.973,89.922,89.965,1189099999.0
2005-02-23 16:45:00,89.958,89.982,89.863,89.913,1450100003.0
2005-02-23 16:50:00,89.934,89.988,89.908,89.967,1252600001.0
2005-02-23 16:55:00,89.994,90.025,89.981,89.993,1238799994.0
2005-02-23 17:00:00,90.008,90.111,90.0,90.076,1132099998.0
2005-02-23 17:05:00,90.11,90.114,90.012,90.021,1400299999.0
2005-02-23 17:10:00,90.029,90.076,90.023,90.061,1285000007.0
2005-02-23 17:15:00,90.048,90.082,90.022,90.053,1518699994.0
2005-02-23 17:20:00,90.05,90.068,90.004,90.021,1001899990.0
2005-02-23 17:25:00,90.018,90.082,90.015,90.073,985799991.0
2005-02-23 17:30:00,90.051,90.127,90.051,90.103,1423099995.0
2005-02-23 17:35:00,90.091,90.11,90.024,90.044,1252099995.0
2005-02-23 17:40:00,90.047,90.107,90.031,90.104,1351999995.0
2005-02-23 17:45:00,90.083,90.103,90.032,90.075,1133199995.0
2005-02-23 17:50:00,90.074,90.098,90.038,90.095,1183099995.0
2005-02-23 17:55:00,90.102,90.104,90.029,90.032,1108900003.0
2005-02-23 18:00:00,90.044,90.15,90.044,90.12,7742299964.0
2005-02-23 18:05:00,90.11,90.13,90.09,90.13,9063499940.0
2005-02-23 18:10:00,90.035,90.16,89.974,90.16,6787099974.0
2005-02-23 18:15:00,90.17,90.18,89.996,90.031,6185399981.0
2005-02-23 18:20:00,90.046,90.2,90.0,90.041,9316699956.0
2005-02-23 18:25:00,90.045,90.084,90.021,90.057,8436299982.0
2005-02-23 18:30:00,90.026,90.15,90.003,90.028,8599099935.0
2005-02-23 18:35:00,90.053,90.109,90.007,90.1,5526999997.0
2005-02-23 18:40:00,90.107,90.128,90.086,90.12,5115699986.0
2005-02-23 18:45:00,90.094,90.131,90.065,90.087,2897999999.0
2005-02-23 18:50:00,90.092,90.116,90.051,90.077,6327900004.0
2005-02-23 18:55:00,90.106,90.153,90.074,90.137,4755899993.0
2005-02-23 19:00:00,90.14,90.164,90.088,90.1,2177100002.0
2005-02-23 19:05:00,90.098,90.134,90.067,90.12,5974499978.0
2005-02-23 19:10:00,90.151,90.161,90.115,90.126,1830399989.0
2005-02-23 19:15:00,90.144,90.182,90.126,90.149,3939799977.0
2005-02-23 19:20:00,90.17,90.195,90.147,90.178,4555699979.0
2005-02-23 19:25:00,90.175,90.184,90.114,90.135,5475099980.0
2005-02-23 19:30:00,90.136,90.153,90.108,90.141,4675499995.0
2005-02-23 19:35:00,90.112,90.185,90.112,90.142,3466399979.0
2005-02-23 19:40:00,90.123,90.16,90.084,90.092,4535399987.0
2005-02-23 19:45:00,90.105,90.12,90.036,90.064,2987699996.0
2005-02-23 19:50:00,90.061,90.099,90.013,90.086,3111199993.0
2005-02-23 19:55:00,90.099,90.107,90.045,90.078,3342199989.0
2005-02-23 20:00:00,90.111,90.111,90.057,90.073,2506800002.0
2005-02-23 20:05:00,90.075,90.107,90.028,90.091,2690000000.0
2005-02-23 20:10:00,90.087,90.153,90.073,90.104,5175699980.0
2005-02-23 20:15:00,90.107,90.153,90.096,90.112,4625299980.0
2005-02-23 20:20:00,90.107,90.164,90.092,90.132,3870000004.0
2005-02-23 20:25:00,90.153,90.21,90.116,90.18,5498499981.0
2005-02-23 20:30:00,90.17,90.191,90.098,90.159,4755299976.0
2005-02-23 20:35:00,90.164,90.168,90.121,90.133,4346699992.0
2005-02-23 20:40:00,90.134,90.153,90.091,90.137,5315799993.0
2005-02-23 20:45:00,90.114,90.154,90.1,90.129,4232599989.0
2005-02-23 20:50:00,90.118,90.17,90.106,90.134,4338899993.0
2005-02-23 20:55:00,90.153,90.2,90.086,90.108,7505599971.0
2005-02-23 21:00:00,90.15,90.18,90.103,90.12,3495700004.0
2005-02-23 21:05:00,90.127,90.181,90.127,90.15,2328500003.0
2005-02-23 21:10:00,90.149,90.166,90.113,90.135,3296099982.0
2005-02-23 21:15:00,90.132,90.171,90.1,90.139,4861699999.0
2005-02-23 21:20:00,90.153,90.227,90.132,90.191,6666899986.0
2005-02-23 21:25:00,90.198,90.225,90.144,90.159,3274699999.0
2005-02-23 21:30:00,90.171,90.182,90.11,90.11,2805999986.0
2005-02-23 21:35:00,90.125,90.194,90.118,90.175,1557399996.0
2005-02-23 21:40:00,90.163,90.195,90.133,90.158,3727999990.0
2005-02-23 21:45:00,90.13,90.161,90.102,90.133,3090199990.0
2005-02-23 21:50:00,90.143,90.177,90.122,90.16,1854700007.0
2005-02-23 21:55:00,90.146,90.216,90.127,90.151,1819900011.0
2005-02-23 22:00:00,90.132,90.183,90.115,90.156,4353300001.0
2005-02-23 22:05:00,90.172,90.185,90.118,90.179,1419399999.0
2005-02-23 22:10:00,90.19,90.201,90.15,90.184,1833699992.0
2005-02-23 22:15:00,90.153,90.212,90.147,90.198,1684899988.0
2005-02-23 22:20:00,90.175,90.204,90.152,90.168,1251300000.0
2005-02-23 22:25:00,90.191,90.244,90.159,90.184,1645199999.0
2005-02-23 22:30:00,90.195,90.215,90.147,90.163,1900799995.0
2005-02-23 22:35:00,90.186,90.188,90.122,90.13,1631599998.0
2005-02-23 22:40:00,90.141,90.183,90.125,90.162,1728200005.0
2005-02-23 22:45:00,90.155,90.16,90.077,90.124,2538200003.0
2005-02-23 22:50:00,90.127,90.143,90.057,90.098,1726699992.0
2005-02-23 22:55:00,90.088,90.124,90.029,90.041,1261899986.0
2005-02-23 23:00:00,90.129,90.136,90.062,90.095,1026000003.0
2005-02-23 23:05:00,90.098,90.117,90.07,90.1,1000199998.0
2005-02-23 23:10:00,90.089,90.118,90.059,90.07,1176699997.0
2005-02-23 23:15:00,90.065,90.085,90.026,90.059,1155299999.0
2005-02-23 23:20:00,90.06,90.102,90.047,90.054,1108599997.0
2005-02-23 23:25:00,90.072,90.091,90.036,90.062,1149699986.0
2005-02-23 23:30:00,90.055,90.071,90.009,90.051,1288699994.0
2005-02-23 23:35:00,90.089,90.089,90.017,90.048,1173699997.0
2005-02-23 23:40:00,90.044,90.07,90.008,90.064,1303600004.0
2005-02-23 23:45:00,90.053,90.07,90.011,90.045,1091100001.0
2005-02-23 23:50:00,90.028,90.06,90.002,90.019,1093999998.0
2005-02-23 23:55:00,89.997,90.065,89.997,90.048,962299997.0
2005-02-24 00:00:00,90.061,90.061,90.004,90.029,1015999994.0
2005-02-24 00:05:00,90.052,90.052,90.001,90.007,986000002.0
2005-02-24 00:10:00,90.039,90.068,90.011,90.04,1227000002.0
2005-02-24 00:15:00,90.032,90.08,90.01,90.022,933600001.0
2005-02-24 00:20:00,90.006,90.045,89.97,89.989,892899998.0
2005-02-24 00:25:00,89.994,90.051,89.98,90.043,847899994.0
2005-02-24 00:30:00,90.043,90.055,89.983,89.983,844400001.0
2005-02-24 00:35:00,90.023,90.076,90.008,90.041,1151799998.0
2005-02-24 00:40:00,90.065,90.095,90.038,90.07,1173200003.0
2005-02-24 00:45:00,90.072,90.124,90.061,90.094,1374000018.0
2005-02-24 00:50:00,90.097,90.131,90.057,90.112,1215799997.0
2005-02-24 00:55:00,90.132,90.136,90.081,90.106,1076499989.0
2005-02-24 01:00:00,90.079,90.125,90.064,90.095,1211800002.0
2005-02-24 01:05:00,90.083,90.113,90.066,90.088,991999999.0
2005-02-24 01:10:00,90.087,90.175,90.072,90.175,1212099992.0
2005-02-24 01:15:00,90.182,90.182,90.132,90.161,1125199996.0
2005-02-24 01:20:00,90.171,90.198,90.133,90.139,848699993.0
2005-02-24 01:25:00,90.161,90.191,90.132,90.159,985499995.0
2005-02-24 01:30:00,90.189,90.203,90.147,90.162,1066799992.0
2005-02-24 01:35:00,90.17,90.199,90.134,90.139,925400007.0
2005-02-24 01:40:00,90.139,90.19,90.127,90.166,1158300007.0
2005-02-24 01:45:00,90.169,90.204,90.158,90.17,1237099993.0
2005-02-24 01:50:00,90.157,90.227,90.157,90.178,1393599991.0
2005-02-24 01:55:00,90.196,90.222,90.171,90.197,1812300005.0
2005-02-24 02:00:00,90.212,90.228,90.156,90.16,1132900002.0
2005-02-24 02:05:00,90.167,90.218,90.148,90.201,1244099992.0
2005-02-24 02:10:00,90.187,90.209,90.159,90.171,995699994.0
2005-02-24 02:15:00,90.162,90.205,90.151,90.19,1205099989.0
2005-02-24 02:20:00,90.199,90.211,90.167,90.193,1111999988.0
2005-02-24 02:25:00,90.185,90.191,90.136,90.151,1367299995.0
2005-02-24 02:30:00,90.141,90.16,90.086,90.104,1076600007.0
2005-02-24 02:35:00,90.112,90.136,90.074,90.102,1189900000.0
2005-02-24 02:40:00,90.093,90.134,90.089,90.115,1253999991.0
2005-02-24 02:45:00,90.124,90.152,90.09,90.143,1011900001.0
2005-02-24 02:50:00,90.138,90.163,90.111,90.126,1169399986.0
2005-02-24 02:55:00,90.122,90.155,90.102,90.133,1481199992.0
2005-02-24 03:00:00,90.14,90.145,90.084,90.108,1149899996.0
2005-02-24 03:05:00,90.107,90.135,90.094,90.126,941799994.0
2005-02-24 03:10:00,90.128,90.147,90.094,90.133,1359499999.0
2005-02-24 03:15:00,90.118,90.147,90.098,90.128,1028400003.0
2005-02-24 03:20:00,90.14,90.16,90.105,90.11,1082499993.0
2005-02-24 03:25:00,90.137,90.143,90.075,90.096,1200799992.0
2005-02-24 03:30:00,90.103,90.135,90.08,90.107,1077799991.0
2005-02-24 03:35:00,90.131,90.159,90.078,90.108,1272700001.0
2005-02-24 03:40:00,90.115,90.127,90.062,90.096,1283900003.0
2005-02-24 03:45:00,90.089,90.135,90.086,90.128,1258399997.0
2005-02-24 03:50:00,90.14,90.156,90.092,90.129,1180899997.0
2005-02-24 03:55:00,90.113,90.146,90.094,90.13,1125799995.0
2005-02-24 04:00:00,90.106,90.137,90.084,90.104,1321099999.0
2005-02-24 04:05:00,90.1,90.131,90.071,90.079,1273999994.0
2005-02-24 04:10:00,90.091,90.116,90.074,90.105,1124600002.0
2005-02-24 04:15:00,90.11,90.126,90.065,90.083,1085599992.0
2005-02-24 04:20:00,90.058,90.094,90.052,90.071,1267599991.0
2005-02-24 04:25:00,90.061,90.118,90.046,90.118,919099994.0
2005-02-24 04:30:00,90.098,90.134,90.088,90.106,916099996.0
2005-02-24 04:35:00,90.113,90.132,90.081,90.095,1198999990.0
2005-02-24 04:40:00,90.11,90.149,90.09,90.142,1292500000.0
2005-02-24 04:45:00,90.155,90.157,90.099,90.141,1098399990.0
2005-02-24 04:50:00,90.123,90.15,90.101,90.11,974699994.0
2005-02-24 04:55:00,90.127,90.131,90.087,90.102,1033799995.0
2005-02-24 05:00:00,90.114,90.151,90.09,90.138,1203299998.0
2005-02-24 05:05:00,90.129,90.162,90.124,90.15,1148899992.0
2005-02-24 05:10:00,90.119,90.152,90.095,90.118,1144099990.0
2005-02-24 05:15:00,90.116,90.154,90.111,90.148,892599993.0
2005-02-24 05:20:00,90.125,90.143,90.097,90.132,1015800001.0
2005-02-24 05:25:00,90.133,90.141,90.103,90.12,997799993.0
2005-02-24 05:30:00,90.113,90.15,90.106,90.129,1217300002.0
2005-02-24 05:35:00,90.143,90.152,90.106,90.112,1172599992.0
2005-02-24 05:40:00,90.108,90.151,90.093,90.12,923599995.0
2005-02-24 05:45:00,90.116,90.152,90.083,90.136,897199999.0
2005-02-24 05:50:00,90.14,90.157,90.105,90.154,1325100001.0
2005-02-24 05:55:00,90.137,90.149,90.108,90.111,821299994.0
2005-02-24 06:00:00,90.128,90.162,90.112,90.143,1234600011.0
2005-02-24 06:05:00,90.133,90.163,90.119,90.154,1461799991.0
2005-02-24 06:10:00,90.133,90.157,90.089,90.14,1010300001.0
2005-02-24 06:15:00,90.113,90.162,90.113,90.126,953300006.0
2005-02-24 06:20:00,90.126,90.179,90.124,90.174,873099995.0
2005-02-24 06:25:00,90.154,90.197,90.14,90.164,1190400002.0
2005-02-24 06:30:00,90.141,90.163,90.11,90.11,1157400002.0
2005-02-24 06:35:00,90.113,90.138,90.086,90.116,723899990.0
2005-02-24 06:40:00,90.091,90.129,90.09,90.099,1188099985.0
2005-02-24 06:45:00,90.098,90.138,90.092,90.094,850600002.0
2005-02-24 06:50:00,90.111,90.156,90.085,90.119,1030399999.0
2005-02-24 06:55:00,90.113,90.146,90.095,90.118,1054500003.0
2005-02-24 07:00:00,90.113,90.136,90.088,90.091,1279499995.0
2005-02-24 07:05:00,90.105,90.136,90.086,90.136,930500002.0
2005-02-24 07:10:00,90.121,90.155,90.11,90.128,1187299996.0
2005-02-24 07:15:00,90.133,90.158,90.101,90.126,913899996.0
2005-02-24 07:20:00,90.126,90.145,90.101,90.13,1171099996.0
2005-02-24 07:25:00,90.145,90.153,90.084,90.132,1013700000.0
2005-02-24 07:30:00,90.108,90.157,90.099,90.14,1080399998.0
2005-02-24 07:35:00,90.159,90.159,90.115,90.119,1459800000.0
2005-02-24 07:40:00,90.132,90.157,90.113,90.136,1061899992.0
2005-02-24 07:45:00,90.124,90.16,90.106,90.139,1074799991.0
2005-02-24 07:50:00,90.155,90.171,90.122,90.163,1024499997.0
2005-02-24 07:55:00,90.146,90.188,90.134,90.144,1113800005.0
2005-02-24 08:00:00,90.154,90.177,90.124,90.17,914700000.0
2005-02-24 08:05:00,90.141,90.177,90.124,90.17,1080099998.0
2005-02-24 08:10:00,90.141,90.169,90.114,90.155,1209000000.0
2005-02-24 08:15:00,90.143,90.189,90.122,90.152,1200199991.0
2005-02-24 08:20:00,90.185,90.204,90.136,90.137,980699995.0
2005-02-24 08:25:00,90.17,90.198,90.141,90.157,1449300007.0
2005-02-24 08:30:00,90.176,90.182,90.119,90.134,1292799995.0
2005-02-24 08:35:00,90.141,90.173,90.114,90.133,1320499993.0
2005-02-24 08:40:00,90.144,90.18,90.121,90.124,1200100007.0
2005-02-24 08:45:00,90.148,90.172,90.125,90.154,1290799994.0
2005-02-24 08:50:00,90.149,90.179,90.108,90.119,946900007.0
2005-02-24 08:55:00,90.118,90.139,90.036,90.06,1287399995.0
2005-02-24 09:00:00,90.075,90.091,90.001,90.027,1086899996.0
2005-02-24 09:05:00,90.013,90.06,90.005,90.021,1176499992.0
2005-02-24 09:10:00,90.003,90.038,89.983,89.993,1022300002.0
2005-02-24 09:15:00,89.999,90.025,89.972,90.01,1442799998.0
2005-02-24 09:20:00,90.006,90.013,89.945,89.962,1317699994.0
2005-02-24 09:25:00,89.943,89.989,89.933,89.98,1633600000.0
2005-02-24 09:30:00,89.991,90.019,89.971,89.994,1189299987.0
2005-02-24 09:35:00,89.992,90.012,89.94,89.962,1225799996.0
2005-02-24 09:40:00,89.969,90.005,89.951,89.976,952599997.0
2005-02-24 09:45:00,89.995,90.01,89.952,89.99,1167600006.0
2005-02-24 09:50:00,90.0,90.042,89.994,90.039,1053199995.0
2005-02-24 09:55:00,90.023,90.043,89.982,89.999,1192799991.0
2005-02-24 10:00:00,89.987,90.024,89.96,89.977,1141599997.0
2005-02-24 10:05:00,89.97,90.058,89.955,90.039,940099991.0
2005-02-24 10:10:00,90.034,90.082,90.013,90.057,1194600003.0
2005-02-24 10:15:00,90.083,90.083,90.012,90.021,1048799998.0
2005-02-24 10:20:00,90.04,90.058,90.008,90.023,1069699989.0
2005-02-24 10:25:00,90.013,90.068,90.008,90.047,1038699993.0
2005-02-24 10:30:00,90.06,90.154,90.054,90.151,931200002.0
2005-02-24 10:35:00,90.184,90.192,90.122,90.145,1306200002.0
2005-02-24 10:40:00,90.141,90.176,90.129,90.143,1214000000.0
2005-02-24 10:45:00,90.147,90.18,90.122,90.171,1134499995.0
2005-02-24 10:50:00,90.216,90.289,90.206,90.249,964999997.0
2005-02-24 10:55:00,90.242,90.286,90.236,90.286,1421199989.0
2005-02-24 11:00:00,90.265,90.311,90.243,90.25,832400003.0
2005-02-24 11:05:00,90.285,90.308,90.239,90.276,1285099994.0
2005-02-24 11:10:00,90.248,90.315,90.248,90.29,1361299997.0
2005-02-24 11:15:00,90.262,90.324,90.242,90.294,1318700000.0
2005-02-24 11:20:00,90.281,90.365,90.265,90.363,1143999995.0
2005-02-24 11:25:00,90.356,90.367,90.295,90.299,1209700004.0
2005-02-24 11:30:00,90.322,90.335,90.293,90.32,1338600003.0
2005-02-24 11:35:00,90.316,90.45,90.316,90.437,1057199994.0
2005-02-24 11:40:00,90.443,90.454,90.395,90.415,1328500002.0
2005-02-24 11:45:00,90.422,90.46,90.387,90.443,1269499999.0
2005-02-24 11:50:00,90.448,90.465,90.415,90.44,1355599996.0
2005-02-24 11:55:00,90.447,90.456,90.372,90.385,1264500003.0
2005-02-24 12:00:00,90.395,90.415,90.35,90.397,954999999.0
2005-02-24 12:05:00,90.402,90.42,90.375,90.38,1158900004.0
2005-02-24 12:10:00,90.402,90.402,90.314,90.325,1354999999.0
2005-02-24 12:15:00,90.311,90.328,90.243,90.255,1078500003.0
2005-02-24 12:20:00,90.261,90.299,90.231,90.287,1266800000.0
2005-02-24 12:25:00,90.265,90.323,90.264,90.279,1233299997.0
2005-02-24 12:30:00,90.28,90.298,90.239,90.276,1319999995.0
2005-02-24 12:35:00,90.287,90.287,90.211,90.251,977200003.0
2005-02-24 12:40:00,90.249,90.307,90.222,90.292,1104699999.0
2005-02-24 12:45:00,90.253,90.299,90.229,90.248,1219400000.0
2005-02-24 12:50:00,90.247,90.296,90.229,90.295,1078700008.0
2005-02-24 12:55:00,90.283,90.319,90.261,90.286,1033300001.0
2005-02-24 13:00:00,90.275,90.306,90.259,90.29,1202199999.0
2005-02-24 13:05:00,90.286,90.286,90.203,90.229,1041000004.0
2005-02-24 13:10:00,90.259,90.269,90.199,90.199,1204999997.0
2005-02-24 13:15:00,90.187,90.239,90.175,90.209,1328100006.0
2005-02-24 13:20:00,90.214,90.232,90.189,90.21,1081599998.0
2005-02-24 13:25:00,90.231,90.305,90.217,90.275,1221499994.0
2005-02-24 13:30:00,90.271,90.288,90.208,90.219,1046699992.0
2005-02-24 13:35:00,90.244,90.27,90.219,90.27,1053600000.0
2005-02-24 13:40:00,90.247,90.277,90.227,90.25,1402000014.0
2005-02-24 13:45:00,90.241,90.298,90.209,90.209,1217900001.0
2005-02-24 13:50:00,90.205,90.243,90.179,90.213,1347300004.0
2005-02-24 13:55:00,90.213,90.258,90.168,90.245,1244000003.0
2005-02-24 14:00:00,90.25,90.301,90.223,90.281,1129099994.0
2005-02-24 14:05:00,90.303,90.303,90.222,90.257,1203499991.0
2005-02-24 14:10:00,90.252,90.278,90.231,90.253,1121500003.0
2005-02-24 14:15:00,90.25,90.28,90.227,90.25,1208199999.0
2005-02-24 14:20:00,90.274,90.34,90.238,90.319,1367100000.0
2005-02-24 14:25:00,90.318,90.375,90.31,90.345,1174999986.0
2005-02-24 14:30:00,90.336,90.362,90.27,90.299,1065399997.0
2005-02-24 14:35:00,90.336,90.375,90.318,90.319,1096699992.0
2005-02-24 14:40:00,90.323,90.373,90.31,90.346,1163499993.0
2005-02-24 14:45:00,90.328,90.338,90.281,90.281,1021299995.0
2005-02-24 14:50:00,90.319,90.331,90.267,90.279,1459500005.0
2005-02-24 14:55:00,90.298,90.378,90.266,90.365,1085499994.0
2005-02-24 15:00:00,90.349,90.359,90.308,90.346,868499997.0
2005-02-24 15:05:00,90.357,90.365,90.316,90.353,1323000001.0
2005-02-24 15:10:00,90.361,90.373,90.306,90.326,1349199986.0
2005-02-24 15:15:00,90.317,90.336,90.288,90.298,1329399994.0
2005-02-24 15:20:00,90.308,90.349,90.269,90.269,1400800001.0
2005-02-24 15:25:00,90.271,90.295,90.219,90.224,1284400001.0
2005-02-24 15:30:00,90.243,90.279,90.197,90.243,1196600001.0
2005-02-24 15:35:00,90.235,90.275,90.216,90.235,1032700004.0
2005-02-24 15:40:00,90.256,90.279,90.228,90.235,1342799997.0
2005-02-24 15:45:00,90.233,90.296,90.231,90.232,1160999984.0
2005-02-24 15:50:00,90.218,90.289,90.193,90.244,1519799988.0
2005-02-24 15:55:00,90.282,90.298,90.231,90.278,1278800006.0
2005-02-24 16:00:00,90.275,90.309,90.255,90.255,1417300006.0
2005-02-24 16:05:00,90.287,90.298,90.255,90.297,1328499989.0
2005-02-24 16:10:00,90.3,90.308,90.19,90.244,1110100005.0
2005-02-24 16:15:00,90.249,90.297,90.218,90.287,1041099999.0
2005-02-24 16:20:00,90.256,90.308,90.253,90.273,1073200003.0
2005-02-24 16:25:00,90.289,90.299,90.21,90.232,1258199996.0
2005-02-24 16:30:00,90.247,90.266,90.196,90.216,1025599998.0
2005-02-24 16:35:00,90.189,90.246,90.172,90.196,1366299997.0
2005-02-24 16:40:00,90.188,90.205,90.115,90.179,1423899996.0
2005-02-24 16:45:00,90.171,90.218,90.158,90.207,1024399996.0
2005-02-24 16:50:00,90.199,90.233,90.17,90.209,1189599999.0
2005-02-24 16:55:00,90.212,90.346,90.197,90.282,1122799997.0
2005-02-24 17:00:00,90.286,90.314,90.253,90.285,1011899993.0
2005-02-24 17:05:00,90.305,90.32,90.266,90.268,1175899993.0
2005-02-24 17:10:00,90.25,90.285,90.232,90.264,1110899996.0
2005-02-24 17:15:00,90.24,90.277,90.228,90.234,986099995.0
2005-02-24 17:20:00,90.254,90.284,90.211,90.26,901999990.0
2005-02-24 17:25:00,90.253,90.306,90.234,90.24,1166200008.0
2005-02-24 17:30:00,90.243,90.253,90.172,90.199,1128199997.0
2005-02-24 17:35:00,90.197,90.251,90.173,90.185,1308999994.0
2005-02-24 17:40:00,90.155,90.235,90.155,90.188,1221899999.0
2005-02-24 17:45:00,90.222,90.223,90.151,90.151,1400699994.0
2005-02-24 17:50:00,90.154,90.22,90.149,90.178,1125599998.0
2005-02-24 17:55:00,90.183,90.225,90.172,90.206,1207999997.0
2005-02-24 18:00:00,90.206,90.248,90.14,90.18,8663399993.0
2005-02-24 18:05:00,90.18,90.19,90.035,90.071,10202099943.0
2005-02-24 18:10:00,90.069,90.17,90.018,90.17,6613399982.0
2005-02-24 18:15:00,90.17,90.17,90.054,90.15,6502899991.0
2005-02-24 18:20:00,90.037,90.14,90.02,90.1,8863299996.0
2005-02-24 18:25:00,90.076,90.123,90.055,90.083,7899099994.0
2005-02-24 18:30:00,90.087,90.131,90.069,90.083,8038000015.0
2005-02-24 18:35:00,90.071,90.125,90.036,90.11,5384699972.0
2005-02-24 18:40:00,90.099,90.148,90.06,90.138,4989399983.0
2005-02-24 18:45:00,90.143,90.188,90.113,90.12,3056299980.0
2005-02-24 18:50:00,90.123,90.183,90.121,90.153,6296099993.0
2005-02-24 18:55:00,90.159,90.199,90.129,90.163,4819699996.0
2005-02-24 19:00:00,90.15,90.168,90.097,90.151,1895600005.0
2005-02-24 19:05:00,90.138,90.186,90.114,90.169,5143199982.0
2005-02-24 19:10:00,90.167,90.193,90.127,90.138,1730199994.0
2005-02-24 19:15:00,90.126,90.165,90.105,90.136,4295399985.0
2005-02-24 19:20:00,90.133,90.15,90.073,90.093,4030999986.0
2005-02-24 19:25:00,90.063,90.16,90.062,90.16,5920899969.0
2005-02-24 19:30:00,90.157,90.157,90.073,90.104,4691999991.0
2005-02-24 19:35:00,90.094,90.117,90.062,90.077,3432499987.0
2005-02-24 19:40:00,90.108,90.126,90.074,90.09,4208900000.0
2005-02-24 19:45:00,90.112,90.186,90.084,90.147,2982699976.0
2005-02-24 19:50:00,90.145,90.195,90.13,90.146,2839199971.0
2005-02-24 19:55:00,90.148,90.214,90.115,90.165,2966799975.0
2005-02-24 20:00:00,90.179,90.231,90.176,90.194,2660099992.0
2005-02-24 20:05:00,90.21,90.249,90.167,90.191,2701800006.0
2005-02-24 20:10:00,90.213,90.245,90.176,90.215,4808099984.0
2005-02-24 20:15:00,90.219,90.24,90.173,90.194,4248599990.0
2005-02-24 20:20:00,90.185,90.226,90.167,90.203,4095499993.0
2005-02-24 20:25:00,90.221,90.229,90.17,90.17,4643199992.0
2005-02-24 20:30:00,90.189,90.231,90.183,90.209,5627899987.0
2005-02-24 20:35:00,90.205,90.21,90.149,90.149,4509399989.0
2005-02-24 20:40:00,90.192,90.205,90.148,90.182,5266599994.0
2005-02-24 20:45:00,90.179,90.187,90.107,90.134,4866400008.0
2005-02-24 20:50:00,90.119,90.16,90.104,90.151,4205799990.0
2005-02-24 20:55:00,90.16,90.196,90.131,90.159,6644299999.0
2005-02-24 21:00:00,90.17,90.18,90.131,90.158,5857199979.0
2005-02-24 21:05:00,90.147,90.215,90.147,90.157,2271900000.0
2005-02-24 21:10:00,90.165,90.183,90.133,90.16,3340399981.0
2005-02-24 21:15:00,90.147,90.185,90.113,90.169,4749099975.0
2005-02-24 21:20:00,90.17,90.193,90.104,90.179,6708900006.0
2005-02-24 21:25:00,90.18,90.192,90.133,90.174,2777599997.0
2005-02-24 21:30:00,90.172,90.18,90.126,90.126,2440300001.0
2005-02-24 21:35:00,90.162,90.186,90.122,90.176,1696400008.0
2005-02-24 21:40:00,90.175,90.2,90.149,90.162,3583699989.0
2005-02-24 21:45:00,90.158,90.187,90.129,90.161,3414799988.0
2005-02-24 21:50:00,90.157,90.204,90.133,90.181,1884799993.0
2005-02-24 21:55:00,90.18,90.216,90.128,90.15,1824299998.0
2005-02-24 22:00:00,90.14,90.175,90.119,90.126,3475799987.0
2005-02-24 22:05:00,90.154,90.169,90.12,90.134,1157200001.0
2005-02-24 22:10:00,90.143,90.163,90.109,90.128,1734299989.0
2005-02-24 22:15:00,90.138,90.162,90.105,90.105,1956199998.0
2005-02-24 22:20:00,90.124,90.16,90.106,90.141,1422499994.0
2005-02-24 22:25:00,90.136,90.172,90.112,90.112,1972300004.0
2005-02-24 22:30:00,90.146,90.179,90.12,90.154,2055100002.0
2005-02-24 22:35:00,90.151,90.183,90.111,90.112,1639899997.0
2005-02-24 22:40:00,90.152,90.157,90.08,90.097,1969000000.0
2005-02-24 22:45:00,90.119,90.136,90.083,90.104,2119899996.0
2005-02-24 22:50:00,90.126,90.159,90.068,90.159,1596199996.0
2005-02-24 22:55:00,90.154,90.192,90.088,90.094,1343799996.0
2005-02-24 23:00:00,90.151,90.178,90.117,90.137,1097199994.0
2005-02-24 23:05:00,90.125,90.149,90.095,90.129,951300002.0
2005-02-24 23:10:00,90.15,90.15,90.08,90.115,1097599990.0
2005-02-24 23:15:00,90.099,90.11,90.033,90.068,1314700005.0
2005-02-24 23:20:00,90.075,90.1,90.046,90.086,1252899994.0
2005-02-24 23:25:00,90.097,90.113,90.059,90.108,1220499991.0
2005-02-24 23:30:00,90.092,90.163,90.089,90.134,1232799998.0
2005-02-24 23:35:00,90.138,90.152,90.072,90.096,1304500005.0
2005-02-24 23:40:00,90.091,90.1,90.048,90.065,1356099996.0
2005-02-24 23:45:00,90.06,90.098,90.04,90.059,1037899994.0
2005-02-24 23:50:00,90.064,90.101,90.052,90.086,1294799998.0
2005-02-24 23:55:00,90.097,90.103,90.057,90.067,1069799998.0
2005-02-25 00:00:00,90.11,90.125,90.063,90.091,1144699993.0
2005-02-25 00:05:00,90.075,90.129,90.064,90.1,1130099998.0
2005-02-25 00:10:00,90.106,90.15,90.069,90.108,918999994.0
2005-02-25 00:15:00,90.113,90.158,90.11,90.127,989500000.0
2005-02-25 00:20:00,90.117,90.152,90.088,90.098,964000001.0
2005-02-25 00:25:00,90.137,90.183,90.115,90.14,1033800003.0
2005-02-25 00:30:00,90.132,90.149,90.061,90.087,1319999991.0
2005-02-25 00:35:00,90.076,90.13,90.049,90.056,1085799996.0
2005-02-25 00:40:00,90.075,90.095,90.007,90.007,1206899995.0
2005-02-25 00:45:00,90.027,90.047,89.995,90.021,1138300000.0
2005-02-25 00:50:00,90.037,90.069,90.002,90.048,1260100005.0
2005-02-25 00:55:00,90.047,90.086,90.038,90.086,1194200006.0
2005-02-25 01:00:00,90.084,90.102,90.041,90.07,1117599994.0
2005-02-25 01:05:00,90.083,90.111,90.035,90.111,1112599999.0
2005-02-25 01:10:00,90.104,90.131,90.073,90.095,1116400000.0
2005-02-25 01:15:00,90.098,90.139,90.069,90.069,850000001.0
2005-02-25 01:20:00,90.051,90.088,90.019,90.065,1033700000.0
2005-02-25 01:25:00,90.061,90.09,90.016,90.053,1105299993.0
2005-02-25 01:30:00,90.091,90.095,90.043,90.067,1484300010.0
2005-02-25 01:35:00,90.068,90.116,90.052,90.097,1215699995.0
2005-02-25 01:40:00,90.103,90.174,90.1,90.157,1267599995.0
2005-02-25 01:45:00,90.163,90.192,90.142,90.191,1362100004.0
2005-02-25 01:50:00,90.165,90.198,90.145,90.17,1273500001.0
2005-02-25 01:55:00,90.178,90.198,90.134,90.154,1361199999.0
2005-02-25 02:00:00,90.138,90.158,90.059,90.086,1190799987.0
2005-02-25 02:05:00,90.095,90.163,90.089,90.118,1432199991.0
2005-02-25 02:10:00,90.144,90.18,90.128,90.173,1207200006.0
2005-02-25 02:15:00,90.161,90.167,90.12,90.133,1147299998.0
2005-02-25 02:20:00,90.122,90.153,90.107,90.112,1025999995.0
2005-02-25 02:25:00,90.104,90.13,90.078,90.1,1375199993.0
2005-02-25 02:30:00,90.091,90.113,90.063,90.09,1290400002.0
2005-02-25 02:35:00,90.082,90.156,90.082,90.116,1067899995.0
2005-02-25 02:40:00,90.121,90.171,90.114,90.165,1323299997.0
2005-02-25 02:45:00,90.127,90.155,90.099,90.116,850999997.0
2005-02-25 02:50:00,90.138,90.156,90.103,90.118,867399996.0
2005-02-25 02:55:00,90.132,90.166,90.104,90.146,1555199994.0
2005-02-25 03:00:00,90.152,90.201,90.133,90.161,1502999996.0
2005-02-25 03:05:00,90.202,90.202,90.116,90.116,1074000001.0
2005-02-25 03:10:00,90.147,90.183,90.134,90.149,894099999.0
2005-02-25 03:15:00,90.159,90.173,90.121,90.129,920399997.0
2005-02-25 03:20:00,90.142,90.171,90.11,90.115,1268400005.0
2005-02-25 03:25:00,90.134,90.16,90.104,90.15,1200699991.0
2005-02-25 03:30:00,90.156,90.176,90.14,90.164,1207299991.0
2005-02-25 03:35:00,90.158,90.177,90.123,90.163,1280399999.0
2005-02-25 03:40:00,90.157,90.196,90.109,90.157,1254199996.0
2005-02-25 03:45:00,90.173,90.2,90.15,90.183,1350500001.0
2005-02-25 03:50:00,90.189,90.199,90.131,90.14,1222400008.0
2005-02-25 03:55:00,90.138,90.158,90.079,90.107,1315199998.0
2005-02-25 04:00:00,90.098,90.127,90.085,90.108,1025600001.0
2005-02-25 04:05:00,90.096,90.174,90.078,90.094,1181999993.0
2005-02-25 04:10:00,90.117,90.146,90.1,90.117,974999991.0
2005-02-25 04:15:00,90.104,90.165,90.103,90.161,968299996.0
2005-02-25 04:20:00,90.151,90.168,90.127,90.168,1351699994.0
2005-02-25 04:25:00,90.147,90.17,90.115,90.15,1222799989.0
2005-02-25 04:30:00,90.147,90.172,90.127,90.137,997699998.0
2005-02-25 04:35:00,90.147,90.156,90.099,90.116,1030400002.0
2005-02-25 04:40:00,90.139,90.165,90.125,90.125,1146599993.0
2005-02-25 04:45:00,90.155,90.157,90.109,90.122,1184199999.0
2005-02-25 04:50:00,90.149,90.168,90.12,90.133,1282700002.0
2005-02-25 04:55:00,90.147,90.173,90.114,90.128,958800002.0
2005-02-25 05:00:00,90.149,90.166,90.102,90.156,1086299997.0
2005-02-25 05:05:00,90.124,90.157,90.092,90.112,1039699990.0
2005-02-25 05:10:00,90.118,90.136,90.088,90.133,899100001.0
2005-02-25 05:15:00,90.122,90.147,90.11,90.111,1280100000.0
2005-02-25 05:20:00,90.122,90.153,90.092,90.111,991799990.0
2005-02-25 05:25:00,90.1,90.133,90.073,90.114,928199995.0
2005-02-25 05:30:00,90.115,90.121,90.079,90.103,1320700001.0
2005-02-25 05:35:00,90.097,90.111,90.072,90.09,956799998.0
2005-02-25 05:40:00,90.072,90.151,90.046,90.144,981399996.0
2005-02-25 05:45:00,90.143,90.181,90.127,90.158,1418300001.0
2005-02-25 05:50:00,90.173,90.201,90.133,90.158,924999997.0
2005-02-25 05:55:00,90.161,90.181,90.13,90.139,925799997.0
2005-02-25 06:00:00,90.137,90.166,90.112,90.133,1035099997.0
2005-02-25 06:05:00,90.118,90.165,90.104,90.129,1405300000.0
2005-02-25 06:10:00,90.093,90.126,90.065,90.109,1394599999.0
2005-02-25 06:15:00,90.095,90.135,90.064,90.064,1111600001.0
2005-02-25 06:20:00,90.08,90.108,90.058,90.095,976699990.0
2005-02-25 06:25:00,90.088,90.117,90.059,90.091,1162600000.0
2005-02-25 06:30:00,90.057,90.101,90.046,90.08,1157099993.0
2005-02-25 06:35:00,90.094,90.094,90.038,90.077,1065300000.0
2005-02-25 06:40:00,90.063,90.096,90.017,90.044,1072600003.0
2005-02-25 06:45:00,90.046,90.07,90.017,90.029,797299992.0
2005-02-25 06:50:00,90.032,90.05,89.993,90.05,877999991.0
2005-02-25 06:55:00,90.038,90.08,90.023,90.065,1224100000.0
2005-02-25 07:00:00,90.058,90.065,90.016,90.05,839700004.0
2005-02-25 07:05:00,90.056,90.094,90.038,90.053,1126499997.0
2005-02-25 07:10:00,90.052,90.094,90.036,90.053,1094499985.0
2005-02-25 07:15:00,90.071,90.088,90.04,90.049,1172000004.0
2005-02-25 07:20:00,90.085,90.101,90.048,90.048,1226799987.0
2005-02-25 07:25:00,90.072,90.101,90.043,90.059,1204100006.0
2005-02-25 07:30:00,90.034,90.075,90.016,90.07,868099995.0
2005-02-25 07:35:00,90.067,90.073,90.025,90.034,1025199989.0
2005-02-25 07:40:00,90.065,90.109,90.022,90.061,1367099992.0
2005-02-25 07:45:00,90.029,90.084,90.011,90.064,1236099992.0
2005-02-25 07:50:00,90.059,90.084,90.044,90.044,1072999997.0
2005-02-25 07:55:00,90.058,90.08,90.014,90.062,1015400000.0
2005-02-25 08:00:00,90.052,90.076,90.025,90.065,1111999998.0
2005-02-25 08:05:00,90.047,90.076,90.004,90.054,1069299988.0
2005-02-25 08:10:00,90.051,90.089,90.039,90.054,972599994.0
2005-02-25 08:15:00,90.075,90.105,90.053,90.098,868500000.0
2005-02-25 08:20:00,90.091,90.111,90.055,90.078,1094799995.0
2005-02-25 08:25:00,90.103,90.111,90.044,90.083,824299994.0
2005-02-25 08:30:00,90.073,90.108,90.033,90.088,1090599994.0
2005-02-25 08:35:00,90.095,90.115,90.057,90.075,1387600009.0
2005-02-25 08:40:00,90.05,90.086,90.031,90.058,940399992.0
2005-02-25 08:45:00,90.083,90.108,90.057,90.104,1413299997.0
2005-02-25 08:50:00,90.089,90.112,90.035,90.059,867699998.0
2005-02-25 08:55:00,90.076,90.093,90.034,90.038,1363599997.0
2005-02-25 09:00:00,90.058,90.073,89.881,89.888,1061199991.0
2005-02-25 09:05:00,89.904,89.981,89.894,89.963,1091699996.0
2005-02-25 09:10:00,89.965,90.012,89.953,89.953,1171000000.0
2005-02-25 09:15:00,89.991,90.002,89.936,89.946,1317299989.0
2005-02-25 09:20:00,89.961,90.027,89.951,89.982,1275199997.0
2005-02-25 09:25:00,89.98,90.01,89.961,89.996,1436700008.0
2005-02-25 09:30:00,89.976,89.992,89.95,89.972,964799994.0
2005-02-25 09:35:00,89.956,90.002,89.949,89.982,1261800004.0
2005-02-25 09:40:00,90.001,90.023,89.97,90.011,820999994.0
2005-02-25 09:45:00,90.012,90.019,89.953,89.971,1121999992.0
2005-02-25 09:50:00,89.973,90.006,89.951,89.979,1086400001.0
2005-02-25 09:55:00,90.003,90.025,89.968,90.012,1251999992.0
2005-02-25 10:00:00,90.033,90.04,89.989,90.007,1054699992.0
2005-02-25 10:05:00,90.022,90.042,90.004,90.007,1053399996.0
2005-02-25 10:10:00,90.01,90.023,89.952,89.955,1192299994.0
2005-02-25 10:15:00,89.986,89.987,89.919,89.948,1257600000.0
2005-02-25 10:20:00,89.966,90.002,89.935,89.998,1123199988.0
2005-02-25 10:25:00,90.004,90.021,89.978,89.984,865400000.0
2005-02-25 10:30:00,90.001,90.027,89.936,89.94,1027200000.0
2005-02-25 10:35:00,89.972,89.998,89.951,89.979,1301600000.0
2005-02-25 10:40:00,89.969,90.019,89.966,90.007,1337900001.0
2005-02-25 10:45:00,90.02,90.026,89.968,89.992,930499998.0
2005-02-25 10:50:00,90.002,90.021,89.958,90.007,1182300001.0
2005-02-25 10:55:00,89.995,90.051,89.983,90.022,1399499996.0
2005-02-25 11:00:00,90.003,90.081,90.003,90.065,1196500001.0
2005-02-25 11:05:00,90.051,90.1,90.048,90.063,1501599997.0
2005-02-25 11:10:00,90.078,90.091,90.038,90.055,1449900001.0
2005-02-25 11:15:00,90.046,90.087,90.02,90.035,1126800003.0
2005-02-25 11:20:00,90.033,90.072,90.023,90.056,1212999998.0
2005-02-25 11:25:00,90.041,90.072,90.015,90.047,1351699996.0
2005-02-25 11:30:00,90.025,90.051,89.993,90.046,1255800000.0
2005-02-25 11:35:00,90.015,90.079,90.004,90.062,1253200007.0
2005-02-25 11:40:00,90.07,90.126,90.053,90.098,1431599991.0
2005-02-25 11:45:00,90.085,90.115,90.041,90.061,1149299997.0
2005-02-25 11:50:00,90.056,90.093,90.013,90.027,1247599998.0
2005-02-25 11:55:00,90.032,90.032,89.944,89.957,1061399990.0
2005-02-25 12:00:00,89.947,89.96,89.901,89.921,1164700000.0
2005-02-25 12:05:00,89.917,89.967,89.905,89.922,1277300000.0
2005-02-25 12:10:00,89.932,89.964,89.899,89.913,1113099995.0
2005-02-25 12:15:00,89.901,89.918,89.833,89.852,1149199993.0
2005-02-25 12:20:00,89.858,89.908,89.85,89.867,1288699993.0
2005-02-25 12:25:00,89.876,89.979,89.854,89.957,1174599996.0
2005-02-25 12:30:00,89.956,89.988,89.894,89.899,897299999.0
2005-02-25 12:35:00,89.892,89.921,89.831,89.851,1340600006.0
2005-02-25 12:40:00,89.854,89.917,89.848,89.889,1266899991.0
2005-02-25 12:45:00,89.863,89.971,89.863,89.918,1193899997.0
2005-02-25 12:50:00,89.914,89.954,89.861,89.895,1238899991.0
2005-02-25 12:55:00,89.881,89.961,89.881,89.922,1052200001.0
2005-02-25 13:00:00,89.949,89.978,89.913,89.937,1472199992.0
2005-02-25 13:05:00,89.925,89.951,89.896,89.902,1146499996.0
2005-02-25 13:10:00,89.909,89.934,89.855,89.858,1444599989.0
2005-02-25 13:15:00,89.857,89.89,89.804,89.875,1161099992.0
2005-02-25 13:20:00,89.875,89.875,89.817,89.869,979399991.0
2005-02-25 13:25:00,89.866,89.932,89.81,89.919,1053999993.0
2005-02-25 13:30:00,89.924,89.981,89.904,89.91,1042800000.0
2005-02-25 13:35:00,89.927,89.961,89.885,89.903,1277300000.0
2005-02-25 13:40:00,89.9,89.935,89.856,89.864,1145600000.0
2005-02-25 13:45:00,89.877,89.903,89.841,89.854,1162699994.0
2005-02-25 13:50:00,89.853,89.898,89.826,89.837,1394700002.0
2005-02-25 13:55:00,89.848,89.898,89.838,89.863,942999999.0
2005-02-25 14:00:00,89.859,89.924,89.852,89.916,1257299999.0
2005-02-25 14:05:00,89.901,89.927,89.857,89.863,1082099988.0
2005-02-25 14:10:00,89.87,89.89,89.801,89.802,1116699995.0
2005-02-25 14:15:00,89.8,89.844,89.79,89.81,1254299997.0
2005-02-25 14:20:00,89.806,89.852,89.791,89.826,1100899989.0
2005-02-25 14:25:00,89.844,89.896,89.807,89.862,1081799994.0
2005-02-25 14:30:00,89.856,89.887,89.793,89.867,1138499992.0
2005-02-25 14:35:00,89.878,89.892,89.803,89.805,1186800001.0
2005-02-25 14:40:00,89.826,89.896,89.811,89.838,1373200004.0
2005-02-25 14:45:00,89.813,89.898,89.792,89.871,1164699999.0
2005-02-25 14:50:00,89.879,89.909,89.857,89.902,1322800003.0
2005-02-25 14:55:00,89.9,89.908,89.833,89.885,1113099999.0
2005-02-25 15:00:00,89.869,89.918,89.852,89.881,885099990.0
2005-02-25 15:05:00,89.868,89.905,89.855,89.889,1252599992.0
2005-02-25 15:10:00,89.893,89.923,89.875,89.913,1083999997.0
2005-02-25 15:15:00,89.897,89.93,89.863,89.891,1611599982.0
2005-02-25 15:20:00,89.918,90.01,89.91,89.992,1261099994.0
2005-02-25 15:25:00,89.976,90.009,89.949,89.949,1169999995.0
2005-02-25 15:30:00,89.93,90.019,89.919,89.977,1284099995.0
2005-02-25 15:35:00,89.962,90.05,89.949,89.972,1296200005.0
2005-02-25 15:40:00,89.986,90.032,89.952,90.032,1120599999.0
2005-02-25 15:45:00,90.02,90.075,90.011,90.062,1090799989.0
2005-02-25 15:50:00,90.048,90.104,89.99,89.99,1164499995.0
2005-02-25 15:55:00,90.053,90.06,89.969,90.008,1347699993.0
2005-02-25 16:00:00,90.002,90.029,89.977,89.98,888699996.0
2005-02-25 16:05:00,89.979,90.014,89.928,89.943,894499994.0
2005-02-25 16:10:00,89.951,90.002,89.933,90.001,1436800005.0
2005-02-25 16:15:00,89.999,90.028,89.966,89.983,1078099997.0
2005-02-25 16:20:00,90.029,90.044,89.992,90.007,1134499999.0
2005-02-25 16:25:00,89.996,90.031,89.922,89.937,1246399997.0
2005-02-25 16:30:00,89.94,89.981,89.925,89.925,936099998.0
2005-02-25 16:35:00,89.942,89.961,89.874,89.899,1240799997.0
2005-02-25 16:40:00,89.896,89.963,89.879,89.925,1226199993.0
2005-02-25 16:45:00,89.935,89.97,89.914,89.943,1193999994.0
2005-02-25 16:50:00,89.934,89.934,89.868,89.914,1334299999.0
2005-02-25 16:55:00,89.901,89.948,89.9,89.924,816599998.0
2005-02-25 17:00:00,89.91,89.964,89.884,89.943,952499999.0
2005-02-25 17:05:00,89.962,89.983,89.935,89.983,882499996.0
2005-02-25 17:10:00,89.98,89.996,89.931,89.949,1048199994.0
2005-02-25 17:15:00,89.919,89.945,89.891,89.905,1032499993.0
2005-02-25 17:20:00,89.909,89.985,89.896,89.975,1198299993.0
2005-02-25 17:25:00,89.975,89.995,89.923,89.945,1012700012.0
2005-02-25 17:30:00,89.937,89.957,89.876,89.886,988599995.0
2005-02-25 17:35:00,89.9,89.938,89.879,89.919,967800010.0
2005-02-25 17:40:00,89.913,89.942,89.874,89.902,1218599996.0
2005-02-25 17:45:00,89.888,89.921,89.86,89.895,1503399994.0
2005-02-25 17:50:00,89.893,89.917,89.861,89.87,1150700007.0
2005-02-25 17:55:00,89.865,89.915,89.846,89.914,1150200008.0
2005-02-25 18:00:00,89.912,90.02,89.901,90.02,7719799991.0
2005-02-25 18:05:00,90.0,90.0,89.897,89.923,9358499985.0
2005-02-25 18:10:00,89.946,90.02,89.906,90.02,7106999962.0
2005-02-25 18:15:00,90.03,90.12,89.947,90.037,7009899957.0
2005-02-25 18:20:00,90.015,90.2,89.996,90.18,9209899934.0
2005-02-25 18:25:00,90.009,90.06,89.997,90.033,8407399945.0
2005-02-25 18:30:00,90.065,90.21,89.982,90.0,8349399988.0
2005-02-25 18:35:00,89.983,90.011,89.953,89.983,5338899992.0
2005-02-25 18:40:00,89.971,90.022,89.971,90.004,4844899986.0
2005-02-25 18:45:00,90.012,90.034,89.985,89.994,3174799987.0
2005-02-25 18:50:00,90.0,90.02,89.969,89.992,6986299986.0
2005-02-25 18:55:00,90.005,90.019,89.949,89.989,5145999980.0
2005-02-25 19:00:00,90.007,90.016,89.977,89.993,2571999998.0
2005-02-25 19:05:00,89.99,90.012,89.95,89.971,5577599994.0
2005-02-25 19:10:00,89.984,90.024,89.964,89.997,1904200010.0
2005-02-25 19:15:00,90.027,90.12,90.024,90.098,4350199995.0
2005-02-25 19:20:00,90.1,90.189,90.083,90.178,4323899992.0
2005-02-25 19:25:00,90.184,90.237,90.162,90.176,5577799968.0
2005-02-25 19:30:00,90.192,90.238,90.158,90.164,4620799990.0
2005-02-25 19:35:00,90.15,90.18,90.096,90.107,3240299992.0
2005-02-25 19:40:00,90.117,90.166,90.104,90.159,4349899987.0
2005-02-25 19:45:00,90.144,90.167,90.118,90.128,3109899996.0
2005-02-25 19:50:00,90.122,90.174,90.119,90.155,3068500007.0
2005-02-25 19:55:00,90.151,90.184,90.117,90.165,3114500007.0
2005-02-25 20:00:00,90.16,90.184,90.127,90.16,2486999995.0
2005-02-25 20:05:00,90.163,90.177,90.091,90.124,2712799995.0
2005-02-25 20:10:00,90.132,90.169,90.084,90.161,5128399978.0
2005-02-25 20:15:00,90.154,90.211,90.136,90.193,4306099985.0
2005-02-25 20:20:00,90.194,90.25,90.193,90.234,4299699971.0
2005-02-25 20:25:00,90.214,90.41,90.19,90.4,6086599988.0
2005-02-25 20:30:00,90.201,90.39,90.201,90.313,5501600013.0
2005-02-25 20:35:00,90.323,90.351,90.294,90.32,4695299979.0
2005-02-25 20:40:00,90.321,90.345,90.245,90.3,5261799998.0
2005-02-25 20:45:00,90.283,90.31,90.255,90.31,4811699994.0
2005-02-25 20:50:00,90.303,90.313,90.268,90.283,4090599995.0
2005-02-25 20:55:00,90.29,90.45,90.269,90.44,7752499979.0
2005-02-25 21:00:00,90.295,90.47,90.281,90.309,4785800006.0
2005-02-25 21:05:00,90.316,90.337,90.278,90.3,2812499997.0
2005-02-25 21:10:00,90.293,90.328,90.284,90.303,3705300000.0
2005-02-25 21:15:00,90.305,90.332,90.276,90.309,4777700000.0
2005-02-25 21:20:00,90.32,90.396,90.3,90.382,7234599960.0
2005-02-25 21:25:00,90.367,90.395,90.351,90.377,3206400007.0
2005-02-25 21:30:00,90.387,90.402,90.352,90.375,2679599999.0
2005-02-25 21:35:00,90.389,90.425,90.359,90.415,2072700001.0
2005-02-25 21:40:00,90.422,90.44,90.381,90.42,3433499987.0
2005-02-25 21:45:00,90.411,90.464,90.388,90.395,3177099999.0
2005-02-25 21:50:00,90.418,90.44,90.369,90.369,1527499991.0
2005-02-25 21:55:00,90.41,90.461,90.376,90.433,2072400003.0
2005-02-25 22:00:00,90.436,90.475,90.414,90.424,3641799995.0
2005-02-25 22:05:00,90.431,90.449,90.4,90.438,1252099994.0
2005-02-25 22:10:00,90.404,90.438,90.362,90.389,1629399990.0
2005-02-25 22:15:00,90.411,90.443,90.367,90.43,1711199998.0
2005-02-25 22:20:00,90.431,90.466,90.395,90.45,1195700000.0
2005-02-25 22:25:00,90.439,90.477,90.415,90.436,1704999995.0
2005-02-25 22:30:00,90.441,90.452,90.391,90.413,1726599997.0
2005-02-25 22:35:00,90.429,90.429,90.368,90.377,1485400008.0
2005-02-25 22:40:00,90.379,90.421,90.367,90.371,1922799989.0
2005-02-25 22:45:00,90.403,90.447,90.394,90.408,2074099992.0
2005-02-25 22:50:00,90.428,90.446,90.397,90.413,1551699994.0
2005-02-25 22:55:00,90.449,90.449,90.354,90.412,1537299997.0
2005-02-25 23:00:00,90.416,90.46,90.405,90.452,917899998.0
2005-02-25 23:05:00,90.432,90.501,90.432,90.476,1093199992.0
2005-02-25 23:10:00,90.487,90.519,90.464,90.501,1069299997.0
2005-02-25 23:15:00,90.488,90.523,90.473,90.479,1135300004.0
2005-02-25 23:20:00,90.49,90.549,90.484,90.508,1369299999.0
2005-02-25 23:25:00,90.536,90.543,90.488,90.498,1155799992.0
2005-02-25 23:30:00,90.516,90.535,90.476,90.495,1445400004.0
2005-02-25 23:35:00,90.492,90.548,90.473,90.516,977399993.0
2005-02-25 23:40:00,90.525,90.552,90.483,90.526,1316100002.0
2005-02-25 23:45:00,90.495,90.531,90.487,90.496,1025299992.0
2005-02-25 23:50:00,90.51,90.566,90.495,90.55,984000002.0
2005-02-25 23:55:00,90.532,90.572,90.526,90.56,752699994.0
2005-02-28 00:00:00,90.57,90.57,90.481,90.537,1145199993.0
2005-02-28 00:05:00,90.525,90.551,90.496,90.522,1079799995.0
2005-02-28 00:10:00,90.518,90.546,90.499,90.533,751899999.0
2005-02-28 00:15:00,90.532,90.544,90.502,90.517,915399999.0
2005-02-28 00:20:00,90.52,90.538,90.476,90.481,853899997.0
2005-02-28 00:25:00,90.495,90.526,90.47,90.493,1071999995.0
2005-02-28 00:30:00,90.51,90.519,90.461,90.461,1001699987.0
2005-02-28 00:35:00,90.485,90.523,90.484,90.505,1146999990.0
2005-02-28 00:40:00,90.517,90.524,90.466,90.466,1154499993.0
2005-02-28 00:45:00,90.477,90.526,90.47,90.514,1263199989.0
2005-02-28 00:50:00,90.518,90.529,90.47,90.475,1039800000.0
2005-02-28 00:55:00,90.482,90.51,90.17,90.484,986200000.0
2005-02-28 01:00:00,90.462,90.507,90.454,90.471,952999996.0
2005-02-28 01:05:00,90.454,90.499,90.45,90.464,965499998.0
2005-02-28 01:10:00,90.495,90.511,90.459,90.472,1119899986.0
2005-02-28 01:15:00,90.5,90.502,90.433,90.498,910099993.0
2005-02-28 01:20:00,90.46,90.503,90.443,90.476,906999998.0
2005-02-28 01:25:00,90.468,90.503,90.442,90.462,897600001.0
2005-02-28 01:30:00,90.473,90.497,90.449,90.469,1074499999.0
2005-02-28 01:35:00,90.45,90.47,90.362,90.374,1049499994.0
2005-02-28 01:40:00,90.395,90.419,90.36,90.386,1075299989.0
2005-02-28 01:45:00,90.393,90.431,90.366,90.402,1237800009.0
2005-02-28 01:50:00,90.365,90.365,90.167,90.235,1155900000.0
2005-02-28 01:55:00,90.255,90.255,90.132,90.19,1239700000.0
2005-02-28 02:00:00,90.199,90.244,90.114,90.173,1174100004.0
2005-02-28 02:05:00,90.188,90.215,90.146,90.172,1562100001.0
2005-02-28 02:10:00,90.164,90.254,90.152,90.214,1324099995.0
2005-02-28 02:15:00,90.214,90.249,90.171,90.192,1571000004.0
2005-02-28 02:20:00,90.192,90.229,90.158,90.158,859000002.0
2005-02-28 02:25:00,90.165,90.199,90.117,90.147,998400004.0
2005-02-28 02:30:00,90.157,90.174,90.101,90.128,1375999994.0
2005-02-28 02:35:00,90.118,90.184,90.118,90.176,1075899995.0
2005-02-28 02:40:00,90.17,90.19,90.112,90.129,1544299996.0
2005-02-28 02:45:00,90.127,90.218,90.108,90.187,1355000011.0
2005-02-28 02:50:00,90.218,90.301,90.201,90.266,924099994.0
2005-02-28 02:55:00,90.286,90.297,90.245,90.277,1222600007.0
2005-02-28 03:00:00,90.278,90.309,90.245,90.282,1315900005.0
2005-02-28 03:05:00,90.286,90.286,90.238,90.257,995000001.0
2005-02-28 03:10:00,90.276,90.298,90.248,90.285,1139800005.0
2005-02-28 03:15:00,90.271,90.296,90.244,90.268,1118899996.0
2005-02-28 03:20:00,90.278,90.291,90.244,90.291,1035299994.0
2005-02-28 03:25:00,90.288,90.292,90.233,90.275,1235800002.0
2005-02-28 03:30:00,90.253,90.275,90.21,90.22,1024399991.0
2005-02-28 03:35:00,90.186,90.23,90.174,90.194,1019499992.0
2005-02-28 03:40:00,90.194,90.263,90.194,90.245,1141099987.0
2005-02-28 03:45:00,90.23,90.249,90.182,90.219,984900000.0
2005-02-28 03:50:00,90.22,90.246,90.198,90.223,1092099998.0
2005-02-28 03:55:00,90.193,90.244,90.186,90.211,1213099992.0
2005-02-28 04:00:00,90.199,90.253,90.19,90.225,977699998.0
2005-02-28 04:05:00,90.237,90.288,90.21,90.264,1382300001.0
2005-02-28 04:10:00,90.272,90.293,90.241,90.284,1289699999.0
2005-02-28 04:15:00,90.272,90.336,90.271,90.291,954499991.0
2005-02-28 04:20:00,90.291,90.374,90.266,90.333,1257700003.0
2005-02-28 04:25:00,90.338,90.385,90.32,90.37,1153199992.0
2005-02-28 04:30:00,90.343,90.362,90.316,90.32,1077699999.0
2005-02-28 04:35:00,90.347,90.369,90.29,90.29,863500006.0
2005-02-28 04:40:00,90.3,90.33,90.291,90.321,1013699999.0
2005-02-28 04:45:00,90.317,90.348,90.29,90.316,1246500000.0
2005-02-28 04:50:00,90.311,90.332,90.277,90.311,1177700007.0
2005-02-28 04:55:00,90.309,90.348,90.278,90.323,1125100005.0
2005-02-28 05:00:00,90.328,90.361,90.295,90.322,1214899997.0
2005-02-28 05:05:00,90.315,90.348,90.29,90.302,1090899995.0
2005-02-28 05:10:00,90.293,90.332,90.274,90.292,835099998.0
2005-02-28 05:15:00,90.291,90.321,90.277,90.278,1048999994.0
2005-02-28 05:20:00,90.296,90.312,90.238,90.245,950199994.0
2005-02-28 05:25:00,90.281,90.282,90.23,90.276,1015199991.0
2005-02-28 05:30:00,90.278,90.315,90.253,90.309,1042299994.0
2005-02-28 05:35:00,90.285,90.311,90.269,90.271,1293499997.0
2005-02-28 05:40:00,90.29,90.306,90.246,90.3,981700005.0
2005-02-28 05:45:00,90.27,90.3,90.198,90.268,984799994.0
2005-02-28 05:50:00,90.293,90.3,90.25,90.286,1235399991.0
2005-02-28 05:55:00,90.254,90.289,90.238,90.282,1117899994.0
2005-02-28 06:00:00,90.271,90.278,90.232,90.268,955999999.0
2005-02-28 06:05:00,90.265,90.27,90.216,90.23,1297999997.0
2005-02-28 06:10:00,90.226,90.261,90.206,90.235,1213299987.0
2005-02-28 06:15:00,90.255,90.273,90.221,90.25,976600003.0
2005-02-28 06:20:00,90.265,90.265,90.222,90.244,844500003.0
2005-02-28 06:25:00,90.238,90.248,90.21,90.236,1061300003.0
2005-02-28 06:30:00,90.221,90.256,90.205,90.236,1155699995.0
2005-02-28 06:35:00,90.23,90.253,90.205,90.242,992399990.0
2005-02-28 06:40:00,90.224,90.243,90.163,90.19,1248399995.0
2005-02-28 06:45:00,90.155,90.226,90.155,90.174,1135800001.0
2005-02-28 06:50:00,90.2,90.215,90.165,90.193,1036199996.0
2005-02-28 06:55:00,90.188,90.223,90.169,90.182,1097799993.0
2005-02-28 07:00:00,90.198,90.199,90.15,90.16,999799993.0
2005-02-28 07:05:00,90.171,90.19,90.133,90.156,1116700004.0
2005-02-28 07:10:00,90.174,90.195,90.127,90.168,1261099992.0
2005-02-28 07:15:00,90.178,90.185,90.145,90.155,1189199992.0
2005-02-28 07:20:00,90.15,90.171,90.115,90.129,1333999996.0
2005-02-28 07:25:00,90.148,90.177,90.122,90.149,1200699993.0
2005-02-28 07:30:00,90.165,90.181,90.101,90.138,882199999.0
2005-02-28 07:35:00,90.128,90.193,90.111,90.16,1240999995.0
2005-02-28 07:40:00,90.157,90.205,90.143,90.179,1312899995.0
2005-02-28 07:45:00,90.178,90.191,90.147,90.149,1140499992.0
2005-02-28 07:50:00,90.134,90.155,90.049,90.049,1028999988.0
2005-02-28 07:55:00,90.075,90.096,90.034,90.054,1181799999.0
2005-02-28 08:00:00,90.075,90.075,90.019,90.057,1056499994.0
2005-02-28 08:05:00,90.046,90.07,90.025,90.06,1102599993.0
2005-02-28 08:10:00,90.059,90.1,90.036,90.078,1217899993.0
2005-02-28 08:15:00,90.072,90.129,90.057,90.066,1284700004.0
2005-02-28 08:20:00,90.105,90.132,90.077,90.094,1235700002.0
2005-02-28 08:25:00,90.118,90.143,90.085,90.108,1307099999.0
2005-02-28 08:30:00,90.104,90.129,90.068,90.078,884399997.0
2005-02-28 08:35:00,90.067,90.097,90.051,90.092,1173800001.0
2005-02-28 08:40:00,90.079,90.11,90.06,90.062,1055100006.0
2005-02-28 08:45:00,90.085,90.113,90.071,90.1,1386300002.0
2005-02-28 08:50:00,90.068,90.14,90.066,90.115,1243499999.0
2005-02-28 08:55:00,90.111,90.175,90.095,90.14,1034399998.0
2005-02-28 09:00:00,90.127,90.163,90.078,90.082,1121699989.0
2005-02-28 09:05:00,90.098,90.113,90.05,90.083,1118400000.0
2005-02-28 09:10:00,90.115,90.115,90.031,90.031,1126400004.0
2005-02-28 09:15:00,90.059,90.132,90.051,90.086,938199996.0
2005-02-28 09:20:00,90.09,90.111,90.049,90.075,1117299995.0
2005-02-28 09:25:00,90.084,90.104,90.043,90.083,1517400007.0
2005-02-28 09:30:00,90.081,90.11,90.039,90.11,918799996.0
2005-02-28 09:35:00,90.077,90.126,90.065,90.122,1141300002.0
2005-02-28 09:40:00,90.118,90.134,90.078,90.078,1039500001.0
2005-02-28 09:45:00,90.083,90.122,90.065,90.084,1238399993.0
2005-02-28 09:50:00,90.09,90.13,90.078,90.082,1220599994.0
2005-02-28 09:55:00,90.083,90.111,90.019,90.027,1078399997.0
2005-02-28 10:00:00,89.979,90.006,89.947,89.96,1095699998.0
2005-02-28 10:05:00,89.942,89.975,89.86,89.918,1138500001.0
2005-02-28 10:10:00,89.953,89.958,89.837,89.863,1014399997.0
2005-02-28 10:15:00,89.87,89.927,89.839,89.927,1155200001.0
2005-02-28 10:20:00,89.927,89.947,89.886,89.911,1339599990.0
2005-02-28 10:25:00,89.904,89.938,89.883,89.883,1029499994.0
2005-02-28 10:30:00,89.9,89.925,89.82,89.908,1140099989.0
2005-02-28 10:35:00,89.903,89.978,89.895,89.941,1320299993.0
2005-02-28 10:40:00,89.916,89.943,89.88,89.897,1243899999.0
2005-02-28 10:45:00,89.942,89.979,89.896,89.896,1197400000.0
2005-02-28 10:50:00,89.886,89.897,89.821,89.86,915300001.0
2005-02-28 10:55:00,89.847,89.876,89.833,89.855,1377299994.0
2005-02-28 11:00:00,89.875,89.922,89.871,89.91,1159999990.0
2005-02-28 11:05:00,89.922,89.941,89.862,89.87,1139800002.0
2005-02-28 11:10:00,89.868,89.897,89.838,89.863,1348100000.0
2005-02-28 11:15:00,89.855,89.892,89.829,89.841,1319599996.0
2005-02-28 11:20:00,89.844,89.862,89.796,89.849,1048699990.0
2005-02-28 11:25:00,89.854,89.862,89.802,89.845,1231599991.0
2005-02-28 11:30:00,89.855,89.883,89.826,89.854,1403899996.0
2005-02-28 11:35:00,89.839,89.884,89.829,89.858,1192199993.0
2005-02-28 11:40:00,89.842,89.88,89.831,89.865,1469800003.0
2005-02-28 11:45:00,89.863,89.902,89.824,89.836,961200001.0
2005-02-28 11:50:00,89.834,89.86,89.813,89.832,1334199991.0
2005-02-28 11:55:00,89.855,89.873,89.816,89.827,1294299999.0
2005-02-28 12:00:00,89.839,89.863,89.779,89.848,1175599989.0
2005-02-28 12:05:00,89.846,89.866,89.801,89.858,1345900003.0
2005-02-28 12:10:00,89.868,89.884,89.823,89.84,1353400000.0
2005-02-28 12:15:00,89.845,89.849,89.794,89.809,1046599991.0
2005-02-28 12:20:00,89.809,89.865,89.801,89.841,1015199997.0
2005-02-28 12:25:00,89.813,89.905,89.813,89.891,1184499990.0
2005-02-28 12:30:00,89.877,89.896,89.847,89.865,1285400003.0
2005-02-28 12:35:00,89.867,89.896,89.834,89.855,935999992.0
2005-02-28 12:40:00,89.875,89.926,89.869,89.899,982699997.0
2005-02-28 12:45:00,89.87,89.914,89.837,89.864,1450499997.0
2005-02-28 12:50:00,89.86,89.86,89.77,89.812,1310999993.0
2005-02-28 12:55:00,89.79,89.838,89.788,89.801,1305999993.0
2005-02-28 13:00:00,89.787,89.829,89.778,89.811,1232599999.0
2005-02-28 13:05:00,89.792,89.844,89.792,89.81,877899997.0
2005-02-28 13:10:00,89.826,89.85,89.8,89.802,1383299998.0
2005-02-28 13:15:00,89.786,89.839,89.746,89.8,1164300005.0
2005-02-28 13:20:00,89.812,89.882,89.812,89.852,1093899994.0
2005-02-28 13:25:00,89.85,89.886,89.833,89.865,1190700000.0
2005-02-28 13:30:00,89.873,89.884,89.836,89.87,1205000002.0
2005-02-28 13:35:00,89.855,89.882,89.797,89.803,1233800000.0
2005-02-28 13:40:00,89.807,89.842,89.782,89.84,1355199994.0
2005-02-28 13:45:00,89.828,89.847,89.801,89.815,1485699991.0
2005-02-28 13:50:00,89.83,89.85,89.769,89.777,1181900000.0
2005-02-28 13:55:00,89.785,89.799,89.718,89.737,1036599999.0
2005-02-28 14:00:00,89.728,89.764,89.71,89.738,1271900002.0
2005-02-28 14:05:00,89.738,89.786,89.719,89.766,1025299998.0
2005-02-28 14:10:00,89.773,89.79,89.731,89.739,711799998.0
2005-02-28 14:15:00,89.728,89.764,89.707,89.718,1340599997.0
2005-02-28 14:20:00,89.728,89.769,89.708,89.751,988999996.0
2005-02-28 14:25:00,89.733,89.755,89.705,89.728,1190599995.0
2005-02-28 14:30:00,89.737,89.783,89.706,89.747,1401599997.0
2005-02-28 14:35:00,89.755,89.773,89.724,89.736,967600001.0
2005-02-28 14:40:00,89.746,89.768,89.727,89.749,1281500007.0
2005-02-28 14:45:00,89.749,89.766,89.706,89.706,928899993.0
2005-02-28 14:50:00,89.729,89.751,89.703,89.733,1365100002.0
2005-02-28 14:55:00,89.743,89.769,89.72,89.742,1095099986.0
2005-02-28 15:00:00,89.773,89.784,89.702,89.707,1065499999.0
2005-02-28 15:05:00,89.715,89.733,89.65,89.666,1208299995.0
2005-02-28 15:10:00,89.665,89.701,89.641,89.645,1027099993.0
2005-02-28 15:15:00,89.634,89.746,89.632,89.722,1557799994.0
2005-02-28 15:20:00,89.74,89.753,89.683,89.71,1353000002.0
2005-02-28 15:25:00,89.752,89.803,89.725,89.774,1221199989.0
2005-02-28 15:30:00,89.79,89.806,89.747,89.759,1206699991.0
2005-02-28 15:35:00,89.761,89.796,89.739,89.758,1198799997.0
2005-02-28 15:40:00,89.768,89.807,89.757,89.769,1273000000.0
2005-02-28 15:45:00,89.764,89.773,89.71,89.713,993499995.0
2005-02-28 15:50:00,89.724,89.842,89.719,89.827,1389299995.0
2005-02-28 15:55:00,89.832,89.855,89.789,89.819,958399996.0
2005-02-28 16:00:00,89.8,89.889,89.8,89.863,1247699999.0
2005-02-28 16:05:00,89.865,89.885,89.832,89.858,908599998.0
2005-02-28 16:10:00,89.861,89.906,89.78,89.785,1293299996.0
2005-02-28 16:15:00,89.767,89.805,89.716,89.776,1277499993.0
2005-02-28 16:20:00,89.772,89.824,89.77,89.779,1197600001.0
2005-02-28 16:25:00,89.791,89.809,89.74,89.74,1094399992.0
2005-02-28 16:30:00,89.779,89.809,89.755,89.767,903299992.0
2005-02-28 16:35:00,89.777,89.833,89.77,89.795,1294699993.0
2005-02-28 16:40:00,89.789,89.813,89.731,89.745,1138300000.0
2005-02-28 16:45:00,89.732,89.793,89.724,89.736,1294799985.0
2005-02-28 16:50:00,89.738,89.783,89.726,89.749,893599993.0
2005-02-28 16:55:00,89.738,89.809,89.738,89.747,1033200002.0
2005-02-28 17:00:00,89.761,89.797,89.721,89.768,1285499994.0
2005-02-28 17:05:00,89.785,89.807,89.755,89.793,1257599999.0
2005-02-28 17:10:00,89.781,89.853,89.776,89.837,1368799992.0
2005-02-28 17:15:00,89.823,89.875,89.808,89.832,1257699990.0
2005-02-28 17:20:00,89.845,89.888,89.824,89.864,1100800003.0
2005-02-28 17:25:00,89.891,89.916,89.863,89.893,1051200002.0
2005-02-28 17:30:00,89.88,89.923,89.857,89.861,1357999997.0
2005-02-28 17:35:00,89.865,89.896,89.846,89.856,1165799986.0
2005-02-28 17:40:00,89.857,89.897,89.837,89.896,1402099999.0
2005-02-28 17:45:00,89.889,89.902,89.847,89.894,1054099996.0
2005-02-28 17:50:00,89.889,89.924,89.843,89.924,962900000.0
2005-02-28 17:55:00,89.926,90.035,89.918,90.035,940299993.0
2005-02-28 18:00:00,90.031,90.031,89.949,90.0,8390499981.0
2005-02-28 18:05:00,90.01,90.03,89.934,89.963,10655499965.0
2005-02-28 18:10:00,89.982,90.04,89.938,90.04,7286799987.0
2005-02-28 18:15:00,90.03,90.03,89.947,90.0,6279399967.0
2005-02-28 18:20:00,89.951,90.02,89.941,90.02,8857199986.0
2005-02-28 18:25:00,89.92,89.981,89.875,89.978,8067499997.0
2005-02-28 18:30:00,89.984,90.0,89.929,89.953,8001699966.0
2005-02-28 18:35:00,89.938,89.989,89.917,89.953,5115799985.0
2005-02-28 18:40:00,89.955,89.968,89.879,89.892,5391499988.0
2005-02-28 18:45:00,89.917,89.966,89.896,89.919,2693499993.0
2005-02-28 18:50:00,89.91,89.966,89.897,89.927,6222299994.0
2005-02-28 18:55:00,89.925,89.959,89.882,89.932,4391499989.0
2005-02-28 19:00:00,89.933,90.004,89.907,90.004,2093599986.0
2005-02-28 19:05:00,90.002,90.028,89.965,90.022,5748399973.0
2005-02-28 19:10:00,90.03,90.049,89.989,90.001,1702699994.0
2005-02-28 19:15:00,90.012,90.034,89.948,89.958,3974799975.0
2005-02-28 19:20:00,89.97,90.015,89.931,89.999,3942799983.0
2005-02-28 19:25:00,89.993,90.018,89.952,89.966,5891599984.0
2005-02-28 19:30:00,89.985,90.03,89.921,89.951,4369700015.0
2005-02-28 19:35:00,89.94,90.03,89.93,89.988,3428199982.0
2005-02-28 19:40:00,89.985,90.033,89.96,90.004,4341999981.0
2005-02-28 19:45:00,89.998,89.998,89.89,89.925,2969999991.0
2005-02-28 19:50:00,89.914,89.989,89.894,89.965,2733299992.0
2005-02-28 19:55:00,89.968,90.017,89.948,90.017,3301499988.0
2005-02-28 20:00:00,89.978,90.06,89.974,90.06,2743699993.0
2005-02-28 20:05:00,90.053,90.077,90.021,90.035,2539800000.0
2005-02-28 20:10:00,90.036,90.054,89.965,90.013,4780599997.0
2005-02-28 20:15:00,89.995,90.035,89.971,90.003,4403299980.0
2005-02-28 20:20:00,89.996,90.01,89.946,89.976,4033699979.0
2005-02-28 20:25:00,89.968,90.004,89.951,89.958,6680800007.0
2005-02-28 20:30:00,89.973,90.011,89.953,89.997,5749899971.0
2005-02-28 20:35:00,89.992,90.01,89.954,89.973,4449799983.0
2005-02-28 20:40:00,89.958,89.976,89.92,89.952,5803300009.0
2005-02-28 20:45:00,89.953,89.958,89.899,89.912,4338999980.0
2005-02-28 20:50:00,89.921,89.942,89.885,89.928,4200099977.0
2005-02-28 20:55:00,89.919,89.96,89.895,89.942,7506799979.0
2005-02-28 21:00:00,89.94,89.957,89.898,89.951,2798799996.0
2005-02-28 21:05:00,89.93,90.017,89.923,89.978,2211200005.0
2005-02-28 21:10:00,90.0,90.019,89.958,90.008,3248299992.0
2005-02-28 21:15:00,89.998,90.023,89.951,89.99,4805899997.0
2005-02-28 21:20:00,89.994,89.999,89.925,89.942,7150399971.0
2005-02-28 21:25:00,89.924,89.985,89.916,89.985,3217599989.0
2005-02-28 21:30:00,89.969,90.002,89.94,89.94,2606199998.0
2005-02-28 21:35:00,89.951,89.979,89.924,89.928,1625299994.0
2005-02-28 21:40:00,89.95,89.981,89.911,89.967,3308399995.0
2005-02-28 21:45:00,89.936,89.977,89.926,89.963,3475099979.0
2005-02-28 21:50:00,89.951,89.986,89.936,89.963,1558000001.0
2005-02-28 21:55:00,89.95,89.98,89.907,89.919,1986499988.0
2005-02-28 22:00:00,89.926,89.95,89.837,89.852,4181700011.0
2005-02-28 22:05:00,89.871,89.903,89.833,89.838,1290599994.0
2005-02-28 22:10:00,89.851,89.889,89.824,89.871,1796599999.0
2005-02-28 22:15:00,89.876,89.888,89.827,89.842,1502899990.0
2005-02-28 22:20:00,89.835,89.874,89.825,89.87,957199998.0
2005-02-28 22:25:00,89.888,89.972,89.867,89.931,2071899972.0
2005-02-28 22:30:00,89.961,89.98,89.912,89.912,2039199988.0
2005-02-28 22:35:00,89.933,89.985,89.91,89.984,1535099992.0
2005-02-28 22:40:00,89.973,90.004,89.919,89.965,1807300000.0
2005-02-28 22:45:00,89.964,89.976,89.915,89.955,2020800007.0
2005-02-28 22:50:00,89.98,89.993,89.929,89.983,1871299990.0
2005-02-28 22:55:00,89.964,90.029,89.908,89.942,1380299991.0
2005-02-28 23:00:00,89.975,90.02,89.952,89.965,858599995.0
2005-02-28 23:05:00,89.976,90.015,89.967,89.981,1017599997.0
2005-02-28 23:10:00,89.978,90.025,89.961,89.983,1034200008.0
2005-02-28 23:15:00,89.999,90.012,89.944,89.957,1031599999.0
2005-02-28 23:20:00,89.96,90.002,89.939,89.975,1014499996.0
2005-02-28 23:25:00,89.963,89.984,89.942,89.953,1329699997.0
2005-02-28 23:30:00,89.961,89.975,89.911,89.931,1020899987.0
2005-02-28 23:35:00,89.936,89.975,89.917,89.937,1488100004.0
2005-02-28 23:40:00,89.909,89.958,89.872,89.922,1046000000.0
2005-02-28 23:45:00,89.92,89.95,89.885,89.889,1293800001.0
2005-02-28 23:50:00,89.895,89.961,89.895,89.909,1058699997.0
2005-02-28 23:55:00,89.895,89.908,89.857,89.884,1483400000.0
2005-03-01 00:00:00,89.884,89.932,89.87,89.881,1209799992.0
2005-03-01 00:05:00,89.869,89.904,89.851,89.89,1128999997.0
2005-03-01 00:10:00,89.892,89.907,89.846,89.88,923800000.0
2005-03-01 00:15:00,89.861,89.874,89.812,89.844,980199997.0
2005-03-01 00:20:00,89.847,89.908,89.814,89.846,1023099995.0
2005-03-01 00:25:00,89.838,89.858,89.807,89.832,1319399993.0
2005-03-01 00:30:00,89.842,89.873,89.809,89.809,889299997.0
2005-03-01 00:35:00,89.822,89.898,89.822,89.846,1423200002.0
2005-03-01 00:40:00,89.856,89.883,89.824,89.832,1113800000.0
2005-03-01 00:45:00,89.853,89.899,89.816,89.821,1488199983.0
2005-03-01 00:50:00,89.789,89.836,89.77,89.815,1043800001.0
2005-03-01 00:55:00,89.799,89.825,89.753,89.77,1013100001.0
2005-03-01 01:00:00,89.757,89.789,89.731,89.734,961299998.0
2005-03-01 01:05:00,89.745,89.785,89.712,89.771,1056899995.0
2005-03-01 01:10:00,89.792,89.82,89.743,89.759,1060899996.0
2005-03-01 01:15:00,89.761,89.795,89.742,89.77,922799993.0
2005-03-01 01:20:00,89.734,89.79,89.726,89.74,1180499998.0
2005-03-01 01:25:00,89.739,89.794,89.726,89.775,1244400009.0
2005-03-01 01:30:00,89.81,89.841,89.749,89.82,1294300002.0
2005-03-01 01:35:00,89.815,89.852,89.799,89.823,1036699997.0
2005-03-01 01:40:00,89.801,89.861,89.796,89.83,1106900005.0
2005-03-01 01:45:00,89.828,89.846,89.789,89.789,1476599999.0
2005-03-01 01:50:00,89.776,89.854,89.772,89.854,1430199994.0
2005-03-01 01:55:00,89.825,89.839,89.788,89.81,1541999993.0
2005-03-01 02:00:00,89.78,89.821,89.774,89.816,1004899997.0
2005-03-01 02:05:00,89.817,89.83,89.785,89.822,1482200009.0
2005-03-01 02:10:00,89.813,89.813,89.752,89.779,1041500002.0
2005-03-01 02:15:00,89.772,89.813,89.753,89.794,1094099992.0
2005-03-01 02:20:00,89.798,89.8,89.751,89.779,944799996.0
2005-03-01 02:25:00,89.796,89.807,89.736,89.759,1278100000.0
2005-03-01 02:30:00,89.769,89.821,89.752,89.789,934999996.0
2005-03-01 02:35:00,89.792,89.817,89.775,89.803,1095599989.0
2005-03-01 02:40:00,89.773,89.807,89.751,89.807,1423700000.0
2005-03-01 02:45:00,89.783,89.815,89.773,89.786,1118799995.0
2005-03-01 02:50:00,89.798,89.802,89.739,89.76,1062099992.0
2005-03-01 02:55:00,89.761,89.783,89.711,89.761,1096600002.0
2005-03-01 03:00:00,89.788,89.789,89.741,89.753,1125099995.0
2005-03-01 03:05:00,89.762,89.801,89.749,89.781,902899998.0
2005-03-01 03:10:00,89.795,89.816,89.774,89.795,1368699994.0
2005-03-01 03:15:00,89.812,89.812,89.745,89.778,1072199999.0
2005-03-01 03:20:00,89.773,89.827,89.763,89.822,1168099997.0
2005-03-01 03:25:00,89.824,89.879,89.796,89.82,975199995.0
2005-03-01 03:30:00,89.838,89.86,89.812,89.851,1125700005.0
2005-03-01 03:35:00,89.827,89.861,89.805,89.825,1044099997.0
2005-03-01 03:40:00,89.824,89.847,89.778,89.813,1260099997.0
2005-03-01 03:45:00,89.817,89.849,89.766,89.791,1283899992.0
2005-03-01 03:50:00,89.777,89.801,89.745,89.753,970900001.0
2005-03-01 03:55:00,89.749,89.785,89.716,89.732,1260500002.0
2005-03-01 04:00:00,89.731,89.79,89.716,89.772,977000003.0
2005-03-01 04:05:00,89.756,89.805,89.744,89.797,1063300004.0
2005-03-01 04:10:00,89.774,89.824,89.774,89.792,1247299984.0
2005-03-01 04:15:00,89.793,89.886,89.785,89.85,1054699999.0
2005-03-01 04:20:00,89.828,89.875,89.804,89.843,1002999989.0
2005-03-01 04:25:00,89.826,89.853,89.802,89.823,1097699995.0
2005-03-01 04:30:00,89.829,89.83,89.72,89.729,1264900002.0
2005-03-01 04:35:00,89.722,89.74,89.683,89.691,1397700005.0
2005-03-01 04:40:00,89.72,89.738,89.667,89.694,1130399997.0
2005-03-01 04:45:00,89.677,89.695,89.65,89.665,1199900002.0
2005-03-01 04:50:00,89.656,89.691,89.647,89.657,898599998.0
2005-03-01 04:55:00,89.683,89.695,89.65,89.684,919300001.0
2005-03-01 05:00:00,89.69,89.708,89.589,89.627,1400299998.0
2005-03-01 05:05:00,89.607,89.645,89.588,89.637,1071200002.0
2005-03-01 05:10:00,89.634,89.641,89.581,89.6,1115199997.0
2005-03-01 05:15:00,89.599,89.651,89.599,89.624,770099998.0
2005-03-01 05:20:00,89.63,89.643,89.598,89.633,850099996.0
2005-03-01 05:25:00,89.625,89.649,89.602,89.627,1026099995.0
2005-03-01 05:30:00,89.647,89.659,89.619,89.647,1043999996.0
2005-03-01 05:35:00,89.636,89.661,89.617,89.645,1058999998.0
2005-03-01 05:40:00,89.657,89.675,89.617,89.64,870099997.0
2005-03-01 05:45:00,89.638,89.662,89.587,89.623,976599999.0
2005-03-01 05:50:00,89.618,89.657,89.598,89.62,1351200000.0
2005-03-01 05:55:00,89.63,89.666,89.607,89.649,833099989.0
2005-03-01 06:00:00,89.646,89.674,89.625,89.663,930999997.0
2005-03-01 06:05:00,89.626,89.675,89.626,89.653,1117299988.0
2005-03-01 06:10:00,89.637,89.674,89.629,89.654,666699993.0
2005-03-01 06:15:00,89.648,89.713,89.648,89.681,982099995.0
2005-03-01 06:20:00,89.652,89.686,89.611,89.647,895300002.0
2005-03-01 06:25:00,89.646,89.669,89.626,89.648,963099994.0
2005-03-01 06:30:00,89.621,89.703,89.612,89.682,1039200010.0
2005-03-01 06:35:00,89.684,89.693,89.646,89.682,824700001.0
2005-03-01 06:40:00,89.678,89.687,89.597,89.624,1275000003.0
2005-03-01 06:45:00,89.612,89.636,89.562,89.572,1291699997.0
2005-03-01 06:50:00,89.576,89.624,89.566,89.605,1147700002.0
2005-03-01 06:55:00,89.605,89.625,89.571,89.571,1311399991.0
2005-03-01 07:00:00,89.564,89.6,89.548,89.6,1065799999.0
2005-03-01 07:05:00,89.593,89.61,89.559,89.586,1043799993.0
2005-03-01 07:10:00,89.57,89.601,89.551,89.593,1131599990.0
2005-03-01 07:15:00,89.593,89.61,89.556,89.604,1094299998.0
2005-03-01 07:20:00,89.586,89.61,89.552,89.582,1030499997.0
2005-03-01 07:25:00,89.586,89.602,89.543,89.571,1192900003.0
2005-03-01 07:30:00,89.585,89.599,89.555,89.561,1116799996.0
2005-03-01 07:35:00,89.578,89.605,89.542,89.575,1167899990.0
2005-03-01 07:40:00,89.568,89.599,89.551,89.564,1214400000.0
2005-03-01 07:45:00,89.532,89.624,89.532,89.586,1120099995.0
2005-03-01 07:50:00,89.603,89.622,89.575,89.595,917200001.0
2005-03-01 07:55:00,89.607,89.635,89.574,89.609,1089899987.0
2005-03-01 08:00:00,89.602,89.65,89.59,89.65,958899992.0
2005-03-01 08:05:00,89.651,89.659,89.599,89.626,963799995.0
2005-03-01 08:10:00,89.625,89.646,89.598,89.603,1187199996.0
2005-03-01 08:15:00,89.587,89.619,89.555,89.582,940099991.0
2005-03-01 08:20:00,89.575,89.611,89.557,89.581,982499997.0
2005-03-01 08:25:00,89.609,89.642,89.584,89.595,1435799989.0
2005-03-01 08:30:00,89.607,89.623,89.565,89.576,1289000000.0
2005-03-01 08:35:00,89.592,89.623,89.581,89.623,1206499995.0
2005-03-01 08:40:00,89.595,89.623,89.579,89.579,1256099989.0
2005-03-01 08:45:00,89.606,89.626,89.559,89.587,1183599991.0
2005-03-01 08:50:00,89.548,89.598,89.527,89.578,943399996.0
2005-03-01 08:55:00,89.563,89.62,89.54,89.595,1210300000.0
2005-03-01 09:00:00,89.612,89.656,89.571,89.65,1302499993.0
2005-03-01 09:05:00,89.659,89.703,89.64,89.698,1413399992.0
2005-03-01 09:10:00,89.682,89.695,89.629,89.695,1132500000.0
2005-03-01 09:15:00,89.689,89.691,89.607,89.645,804599992.0
2005-03-01 09:20:00,89.655,89.697,89.624,89.683,1318000001.0
2005-03-01 09:25:00,89.65,89.691,89.613,89.642,1268199998.0
2005-03-01 09:30:00,89.642,89.661,89.599,89.617,1219399996.0
2005-03-01 09:35:00,89.629,89.705,89.615,89.664,1406799995.0
2005-03-01 09:40:00,89.686,89.739,89.663,89.709,1368399996.0
2005-03-01 09:45:00,89.738,89.76,89.697,89.701,1376499997.0
2005-03-01 09:50:00,89.689,89.736,89.684,89.733,1136300001.0
2005-03-01 09:55:00,89.709,89.8,89.709,89.753,1296299997.0
2005-03-01 10:00:00,89.76,89.777,89.718,89.746,1042900002.0
2005-03-01 10:05:00,89.743,89.767,89.717,89.733,949699996.0
2005-03-01 10:10:00,89.734,89.743,89.685,89.715,939299999.0
2005-03-01 10:15:00,89.711,89.764,89.686,89.735,949599992.0
2005-03-01 10:20:00,89.745,89.853,89.712,89.853,1363399994.0
2005-03-01 10:25:00,89.832,89.85,89.793,89.825,1188999998.0
2005-03-01 10:30:00,89.836,89.87,89.772,89.856,975099992.0
2005-03-01 10:35:00,89.831,89.892,89.817,89.854,1206300001.0
2005-03-01 10:40:00,89.84,89.892,89.837,89.857,1332599997.0
2005-03-01 10:45:00,89.849,89.871,89.805,89.842,1284500001.0
2005-03-01 10:50:00,89.857,89.857,89.8,89.837,1120199998.0
2005-03-01 10:55:00,89.818,89.854,89.808,89.826,1275899993.0
2005-03-01 11:00:00,89.847,89.888,89.837,89.839,1052200004.0
2005-03-01 11:05:00,89.826,89.862,89.767,89.767,1364000002.0
2005-03-01 11:10:00,89.772,89.796,89.715,89.72,1372800001.0
2005-03-01 11:15:00,89.712,89.748,89.698,89.722,1146499996.0
2005-03-01 11:20:00,89.741,89.764,89.707,89.731,1268199997.0
2005-03-01 11:25:00,89.719,89.749,89.694,89.708,1101900005.0
2005-03-01 11:30:00,89.709,89.736,89.664,89.713,1447900004.0
2005-03-01 11:35:00,89.688,89.738,89.684,89.715,1072599990.0
2005-03-01 11:40:00,89.732,89.738,89.677,89.701,1172899994.0
2005-03-01 11:45:00,89.703,89.739,89.627,89.644,1320599997.0
2005-03-01 11:50:00,89.634,89.727,89.634,89.69,1314600002.0
2005-03-01 11:55:00,89.687,89.702,89.656,89.682,1103199999.0
2005-03-01 12:00:00,89.653,89.684,89.62,89.66,1159500000.0
2005-03-01 12:05:00,89.667,89.685,89.638,89.65,1151999996.0
2005-03-01 12:10:00,89.659,89.688,89.626,89.653,1105299992.0
2005-03-01 12:15:00,89.665,89.674,89.613,89.614,995899998.0
2005-03-01 12:20:00,89.622,89.629,89.55,89.573,1046999996.0
2005-03-01 12:25:00,89.568,89.62,89.552,89.562,1146299996.0
2005-03-01 12:30:00,89.587,89.606,89.531,89.557,1102100005.0
2005-03-01 12:35:00,89.559,89.597,89.534,89.58,1126100000.0
2005-03-01 12:40:00,89.577,89.578,89.526,89.536,1035299998.0
2005-03-01 12:45:00,89.538,89.587,89.538,89.586,1468299995.0
2005-03-01 12:50:00,89.584,89.649,89.552,89.64,1332800000.0
2005-03-01 12:55:00,89.609,89.658,89.528,89.546,1021299988.0
2005-03-01 13:00:00,89.566,89.632,89.558,89.594,1224999988.0
2005-03-01 13:05:00,89.595,89.62,89.558,89.562,1230800000.0
2005-03-01 13:10:00,89.559,89.623,89.551,89.583,1277099985.0
2005-03-01 13:15:00,89.57,89.63,89.558,89.577,1304799995.0
2005-03-01 13:20:00,89.58,89.592,89.545,89.569,1059399991.0
2005-03-01 13:25:00,89.548,89.616,89.548,89.589,1239799997.0
2005-03-01 13:30:00,89.607,89.622,89.562,89.622,1034099994.0
2005-03-01 13:35:00,89.62,89.655,89.606,89.633,1282599987.0
2005-03-01 13:40:00,89.627,89.649,89.59,89.6,1158400003.0
2005-03-01 13:45:00,89.591,89.633,89.574,89.615,1049499996.0
2005-03-01 13:50:00,89.608,89.634,89.576,89.599,1454000007.0
2005-03-01 13:55:00,89.601,89.632,89.58,89.605,1385699999.0
2005-03-01 14:00:00,89.614,89.631,89.581,89.599,1050200005.0
2005-03-01 14:05:00,89.596,89.639,89.587,89.616,1169699996.0
2005-03-01 14:10:00,89.599,89.664,89.597,89.663,1108000006.0
2005-03-01 14:15:00,89.663,89.677,89.613,89.639,965299993.0
2005-03-01 14:20:00,89.648,89.698,89.638,89.687,1107100000.0
2005-03-01 14:25:00,89.668,89.731,89.658,89.7,1142899992.0
2005-03-01 14:30:00,89.706,89.719,89.606,89.704,1055700006.0
2005-03-01 14:35:00,89.707,89.753,89.686,89.691,1158199998.0
2005-03-01 14:40:00,89.729,89.734,89.688,89.723,1074799997.0
2005-03-01 14:45:00,89.732,89.754,89.709,89.743,1123999997.0
2005-03-01 14:50:00,89.718,89.765,89.702,89.711,1599600002.0
2005-03-01 14:55:00,89.732,89.809,89.69,89.781,1677299997.0
2005-03-01 15:00:00,89.754,89.782,89.736,89.753,867600000.0
2005-03-01 15:05:00,89.743,89.766,89.718,89.725,991099988.0
2005-03-01 15:10:00,89.718,89.767,89.711,89.723,1054399995.0
2005-03-01 15:15:00,89.706,89.735,89.684,89.711,1355100002.0
2005-03-01 15:20:00,89.693,89.709,89.644,89.67,1345799997.0
2005-03-01 15:25:00,89.687,89.76,89.673,89.717,1003800000.0
2005-03-01 15:30:00,89.722,89.722,89.637,89.644,1356999993.0
2005-03-01 15:35:00,89.661,89.669,89.602,89.624,1191899991.0
2005-03-01 15:40:00,89.628,89.657,89.588,89.626,1103300004.0
2005-03-01 15:45:00,89.614,89.639,89.564,89.599,1476300000.0
2005-03-01 15:50:00,89.623,89.645,89.59,89.623,1399400000.0
2005-03-01 15:55:00,89.63,89.652,89.57,89.595,1510899993.0
2005-03-01 16:00:00,89.595,89.603,89.484,89.497,1433400002.0
2005-03-01 16:05:00,89.481,89.507,89.432,89.468,1038900002.0
2005-03-01 16:10:00,89.468,89.544,89.443,89.524,1295800002.0
2005-03-01 16:15:00,89.509,89.538,89.476,89.498,1024399999.0
2005-03-01 16:20:00,89.525,89.541,89.475,89.518,1404900011.0
2005-03-01 16:25:00,89.509,89.522,89.445,89.465,1337399998.0
2005-03-01 16:30:00,89.456,89.495,89.441,89.458,1271800000.0
2005-03-01 16:35:00,89.458,89.583,89.451,89.486,1285400002.0
2005-03-01 16:40:00,89.503,89.528,89.478,89.483,1316199997.0
2005-03-01 16:45:00,89.488,89.488,89.397,89.412,1241499994.0
2005-03-01 16:50:00,89.412,89.449,89.392,89.421,1319799998.0
2005-03-01 16:55:00,89.423,89.463,89.401,89.42,889499994.0
2005-03-01 17:00:00,89.416,89.48,89.382,89.448,1349199987.0
2005-03-01 17:05:00,89.451,89.482,89.421,89.46,1186399993.0
2005-03-01 17:10:00,89.463,89.496,89.447,89.481,1361399989.0
2005-03-01 17:15:00,89.483,89.582,89.476,89.559,1005299992.0
2005-03-01 17:20:00,89.56,89.595,89.489,89.543,913999994.0
2005-03-01 17:25:00,89.54,89.559,89.508,89.53,1017199998.0
2005-03-01 17:30:00,89.543,89.564,89.507,89.526,1237400000.0
2005-03-01 17:35:00,89.531,89.55,89.501,89.512,1038399991.0
2005-03-01 17:40:00,89.501,89.531,89.437,89.444,1117700002.0
2005-03-01 17:45:00,89.465,89.475,89.397,89.433,1260199996.0
2005-03-01 17:50:00,89.427,89.465,89.408,89.428,875199997.0
2005-03-01 17:55:00,89.458,89.562,89.431,89.538,1133099997.0
2005-03-01 18:00:00,89.544,89.57,89.529,89.57,8343399963.0
2005-03-01 18:05:00,89.57,89.602,89.57,89.601,10129999950.0
2005-03-01 18:10:00,89.595,89.625,89.565,89.59,6437599990.0
2005-03-01 18:15:00,89.58,89.694,89.57,89.669,6708299980.0
2005-03-01 18:20:00,89.66,89.681,89.55,89.56,8692399981.0
2005-03-01 18:25:00,89.591,89.61,89.527,89.563,8511999978.0
2005-03-01 18:30:00,89.565,89.621,89.53,89.591,7518599992.0
2005-03-01 18:35:00,89.591,89.621,89.551,89.568,5783299975.0
2005-03-01 18:40:00,89.572,89.586,89.527,89.527,5177199992.0
2005-03-01 18:45:00,89.545,89.565,89.508,89.521,3164999977.0
2005-03-01 18:50:00,89.513,89.563,89.482,89.52,6660499967.0
2005-03-01 18:55:00,89.512,89.559,89.498,89.522,4598600009.0
2005-03-01 19:00:00,89.527,89.569,89.502,89.535,1844199992.0
2005-03-01 19:05:00,89.538,89.584,89.534,89.555,6090899987.0
2005-03-01 19:10:00,89.567,89.61,89.54,89.573,2145499999.0
2005-03-01 19:15:00,89.576,89.583,89.525,89.565,4207400000.0
2005-03-01 19:20:00,89.546,89.573,89.519,89.56,4552499978.0
2005-03-01 19:25:00,89.541,89.564,89.498,89.503,5762799992.0
2005-03-01 19:30:00,89.52,89.539,89.497,89.523,4691900000.0
2005-03-01 19:35:00,89.514,89.546,89.49,89.521,3524599990.0
2005-03-01 19:40:00,89.512,89.542,89.493,89.506,4399899999.0
2005-03-01 19:45:00,89.492,89.524,89.434,89.479,2963099994.0
2005-03-01 19:50:00,89.453,89.473,89.43,89.453,2888699989.0
2005-03-01 19:55:00,89.449,89.482,89.435,89.458,3314099997.0
2005-03-01 20:00:00,89.445,89.466,89.394,89.414,2607199999.0
2005-03-01 20:05:00,89.432,89.508,89.425,89.485,2456399995.0
2005-03-01 20:10:00,89.495,89.53,89.452,89.53,4952399983.0
2005-03-01 20:15:00,89.519,89.519,89.465,89.48,4311000000.0
2005-03-01 20:20:00,89.467,89.5,89.443,89.477,3962500008.0
2005-03-01 20:25:00,89.484,89.53,89.429,89.53,5969399999.0
2005-03-01 20:30:00,89.481,89.53,89.429,89.441,3337499995.0
2005-03-01 20:35:00,89.475,89.492,89.429,89.458,3900299982.0
2005-03-01 20:40:00,89.475,89.502,89.439,89.465,5772399997.0
2005-03-01 20:45:00,89.486,89.503,89.453,89.481,5197399958.0
2005-03-01 20:50:00,89.485,89.488,89.437,89.467,4461799989.0
2005-03-01 20:55:00,89.472,89.5,89.444,89.5,5232399983.0
2005-03-01 21:00:00,89.5,89.535,89.468,89.495,2655199992.0
2005-03-01 21:05:00,89.485,89.515,89.466,89.488,2566199999.0
2005-03-01 21:10:00,89.501,89.514,89.455,89.496,3288699991.0
2005-03-01 21:15:00,89.497,89.497,89.453,89.49,4608099983.0
2005-03-01 21:20:00,89.489,89.515,89.461,89.491,7019000002.0
2005-03-01 21:25:00,89.473,89.521,89.469,89.5,3145999988.0
2005-03-01 21:30:00,89.504,89.541,89.483,89.502,2757000001.0
2005-03-01 21:35:00,89.498,89.538,89.475,89.53,1726899999.0
2005-03-01 21:40:00,89.546,89.547,89.45,89.489,3830200013.0
2005-03-01 21:45:00,89.456,89.493,89.433,89.456,3212199978.0
2005-03-01 21:50:00,89.447,89.472,89.418,89.446,1655000003.0
2005-03-01 21:55:00,89.46,89.485,89.441,89.465,1849200000.0
2005-03-01 22:00:00,89.486,89.495,89.431,89.431,3944500002.0
2005-03-01 22:05:00,89.446,89.459,89.397,89.44,1373400010.0
2005-03-01 22:10:00,89.431,89.46,89.38,89.412,1651899997.0
2005-03-01 22:15:00,89.457,89.474,89.405,89.45,1574899994.0
2005-03-01 22:20:00,89.451,89.492,89.447,89.466,1387499993.0
2005-03-01 22:25:00,89.461,89.497,89.447,89.448,1961799993.0
2005-03-01 22:30:00,89.481,89.503,89.439,89.478,1773299989.0
2005-03-01 22:35:00,89.487,89.504,89.456,89.493,1421300000.0
2005-03-01 22:40:00,89.49,89.559,89.49,89.528,2037400001.0
2005-03-01 22:45:00,89.55,89.576,89.52,89.521,2254199994.0
2005-03-01 22:50:00,89.522,89.555,89.471,89.526,1751199998.0
2005-03-01 22:55:00,89.543,89.553,89.487,89.535,1537200003.0
2005-03-01 23:00:00,89.524,89.562,89.479,89.525,1165000000.0
2005-03-01 23:05:00,89.527,89.565,89.515,89.532,880199997.0
2005-03-01 23:10:00,89.531,89.548,89.494,89.494,1190000004.0
2005-03-01 23:15:00,89.538,89.593,89.51,89.572,941499994.0
2005-03-01 23:20:00,89.572,89.633,89.568,89.582,1096800006.0
2005-03-01 23:25:00,89.576,89.591,89.543,89.55,891099992.0
2005-03-01 23:30:00,89.561,89.59,89.527,89.578,1051900002.0
2005-03-01 23:35:00,89.573,89.581,89.526,89.57,1075099996.0
2005-03-01 23:40:00,89.56,89.631,89.536,89.601,1071600002.0
2005-03-01 23:45:00,89.598,89.633,89.565,89.568,1027999994.0
2005-03-01 23:50:00,89.567,89.598,89.522,89.552,1172999994.0
2005-03-01 23:55:00,89.536,89.555,89.513,89.551,1147000003.0
2005-03-02 00:00:00,89.567,89.585,89.486,89.533,782099992.0
2005-03-02 00:05:00,89.523,89.553,89.496,89.521,1249499991.0
2005-03-02 00:10:00,89.515,89.563,89.505,89.531,1247400008.0
2005-03-02 00:15:00,89.528,89.552,89.477,89.519,958200004.0
2005-03-02 00:20:00,89.51,89.535,89.454,89.454,964700004.0
2005-03-02 00:25:00,89.484,89.507,89.458,89.492,974599996.0
2005-03-02 00:30:00,89.472,89.517,89.459,89.469,1120299999.0
2005-03-02 00:35:00,89.506,89.55,89.488,89.542,1208799992.0
2005-03-02 00:40:00,89.533,89.547,89.47,89.523,1128399995.0
2005-03-02 00:45:00,89.522,89.557,89.493,89.519,1182199994.0
2005-03-02 00:50:00,89.539,89.539,89.484,89.502,745799991.0
2005-03-02 00:55:00,89.494,89.525,89.459,89.511,1132499996.0
2005-03-02 01:00:00,89.493,89.547,89.492,89.547,989300001.0
2005-03-02 01:05:00,89.499,89.547,89.486,89.525,1162300000.0
2005-03-02 01:10:00,89.523,89.53,89.462,89.499,1006700004.0
2005-03-02 01:15:00,89.518,89.527,89.478,89.511,1184100001.0
2005-03-02 01:20:00,89.481,89.523,89.458,89.471,1215799994.0
2005-03-02 01:25:00,89.517,89.525,89.452,89.469,1257999991.0
2005-03-02 01:30:00,89.488,89.499,89.389,89.41,1246000002.0
2005-03-02 01:35:00,89.405,89.477,89.405,89.44,899799986.0
2005-03-02 01:40:00,89.442,89.48,89.422,89.46,1349999991.0
2005-03-02 01:45:00,89.457,89.474,89.418,89.418,1222999997.0
2005-03-02 01:50:00,89.434,89.471,89.411,89.447,1168000007.0
2005-03-02 01:55:00,89.443,89.485,89.42,89.47,1712199995.0
2005-03-02 02:00:00,89.479,89.491,89.427,89.443,1093099988.0
2005-03-02 02:05:00,89.445,89.479,89.434,89.449,1196499997.0
2005-03-02 02:10:00,89.446,89.497,89.438,89.472,1200899997.0
2005-03-02 02:15:00,89.456,89.487,89.436,89.478,1329800005.0
2005-03-02 02:20:00,89.449,89.484,89.431,89.431,1065499998.0
2005-03-02 02:25:00,89.479,89.493,89.435,89.471,1236899993.0
2005-03-02 02:30:00,89.477,89.5,89.439,89.464,1121699990.0
2005-03-02 02:35:00,89.455,89.507,89.455,89.477,1308299996.0
2005-03-02 02:40:00,89.486,89.498,89.454,89.482,1411899996.0
2005-03-02 02:45:00,89.462,89.542,89.461,89.53,1426799993.0
2005-03-02 02:50:00,89.527,89.556,89.492,89.55,1158800003.0
2005-03-02 02:55:00,89.536,89.552,89.438,89.438,1217799996.0
2005-03-02 03:00:00,89.419,89.482,89.398,89.467,1080199999.0
2005-03-02 03:05:00,89.436,89.488,89.411,89.466,1238800000.0
2005-03-02 03:10:00,89.463,89.516,89.444,89.5,1170499997.0
2005-03-02 03:15:00,89.501,89.515,89.448,89.454,1045500003.0
2005-03-02 03:20:00,89.453,89.494,89.448,89.47,1225099997.0
2005-03-02 03:25:00,89.458,89.482,89.444,89.461,984899994.0
2005-03-02 03:30:00,89.472,89.493,89.426,89.44,1172100002.0
2005-03-02 03:35:00,89.442,89.475,89.402,89.438,1278999998.0
2005-03-02 03:40:00,89.425,89.441,89.359,89.412,1289899984.0
2005-03-02 03:45:00,89.416,89.425,89.376,89.418,1063800005.0
2005-03-02 03:50:00,89.415,89.466,89.395,89.442,1046399992.0
2005-03-02 03:55:00,89.443,89.496,89.436,89.443,789499999.0
2005-03-02 04:00:00,89.416,89.469,89.388,89.412,1135199994.0
2005-03-02 04:05:00,89.409,89.444,89.396,89.412,1227099999.0
2005-03-02 04:10:00,89.442,89.448,89.404,89.448,1119399994.0
2005-03-02 04:15:00,89.439,89.471,89.434,89.454,1081300005.0
2005-03-02 04:20:00,89.429,89.485,89.429,89.462,1077699994.0
2005-03-02 04:25:00,89.458,89.483,89.434,89.482,1091299997.0
2005-03-02 04:30:00,89.48,89.52,89.461,89.503,1006800005.0
2005-03-02 04:35:00,89.495,89.531,89.477,89.483,1372499999.0
2005-03-02 04:40:00,89.506,89.533,89.488,89.503,1127999995.0
2005-03-02 04:45:00,89.51,89.519,89.469,89.481,1080499989.0
2005-03-02 04:50:00,89.489,89.53,89.464,89.484,903199992.0
2005-03-02 04:55:00,89.517,89.522,89.462,89.484,1199700003.0
2005-03-02 05:00:00,89.47,89.501,89.441,89.483,1275099992.0
2005-03-02 05:05:00,89.495,89.509,89.456,89.5,1189000007.0
2005-03-02 05:10:00,89.512,89.518,89.473,89.507,1116299996.0
2005-03-02 05:15:00,89.503,89.528,89.483,89.488,957699995.0
2005-03-02 05:20:00,89.512,89.526,89.479,89.515,879900002.0
2005-03-02 05:25:00,89.496,89.533,89.469,89.497,750500003.0
2005-03-02 05:30:00,89.493,89.57,89.483,89.549,1019599990.0
2005-03-02 05:35:00,89.553,89.574,89.52,89.536,953799994.0
2005-03-02 05:40:00,89.549,89.575,89.515,89.565,944999999.0
2005-03-02 05:45:00,89.529,89.577,89.496,89.536,959799996.0
2005-03-02 05:50:00,89.531,89.586,89.531,89.57,1102199991.0
2005-03-02 05:55:00,89.536,89.591,89.536,89.56,726000002.0
2005-03-02 06:00:00,89.551,89.594,89.536,89.567,1150499995.0
2005-03-02 06:05:00,89.588,89.614,89.56,89.58,1214799994.0
2005-03-02 06:10:00,89.564,89.582,89.541,89.571,1130699999.0
2005-03-02 06:15:00,89.557,89.59,89.527,89.554,1048300005.0
2005-03-02 06:20:00,89.555,89.568,89.517,89.54,1080499991.0
2005-03-02 06:25:00,89.555,89.562,89.487,89.53,1134700005.0
2005-03-02 06:30:00,89.549,89.566,89.51,89.538,1098899991.0
2005-03-02 06:35:00,89.555,89.555,89.494,89.519,1000500000.0
2005-03-02 06:40:00,89.526,89.555,89.51,89.532,1120599993.0
2005-03-02 06:45:00,89.524,89.551,89.497,89.54,1029400005.0
2005-03-02 06:50:00,89.532,89.56,89.506,89.519,1016199996.0
2005-03-02 06:55:00,89.536,89.558,89.51,89.544,1170299987.0
2005-03-02 07:00:00,89.543,89.558,89.513,89.531,1214299994.0
2005-03-02 07:05:00,89.522,89.561,89.498,89.527,1216699989.0
2005-03-02 07:10:00,89.53,89.56,89.512,89.559,1229399996.0
2005-03-02 07:15:00,89.566,89.566,89.515,89.532,1041599994.0
2005-03-02 07:20:00,89.541,89.573,89.52,89.529,1108699991.0
2005-03-02 07:25:00,89.538,89.543,89.48,89.51,1149099992.0
2005-03-02 07:30:00,89.491,89.542,89.468,89.505,1095699995.0
2005-03-02 07:35:00,89.509,89.528,89.456,89.467,1117999992.0
2005-03-02 07:40:00,89.487,89.545,89.473,89.527,958300004.0
2005-03-02 07:45:00,89.505,89.551,89.503,89.535,1056699996.0
2005-03-02 07:50:00,89.524,89.551,89.507,89.53,1256499992.0
2005-03-02 07:55:00,89.533,89.533,89.48,89.497,1138799995.0
2005-03-02 08:00:00,89.488,89.536,89.471,89.516,907999987.0
2005-03-02 08:05:00,89.528,89.559,89.505,89.547,1419000001.0
2005-03-02 08:10:00,89.541,89.561,89.508,89.541,1433900002.0
2005-03-02 08:15:00,89.533,89.549,89.506,89.517,1133999993.0
2005-03-02 08:20:00,89.528,89.576,89.51,89.56,1522499991.0
2005-03-02 08:25:00,89.568,89.6,89.547,89.585,1009699996.0
2005-03-02 08:30:00,89.589,89.603,89.543,89.589,1207900006.0
2005-03-02 08:35:00,89.583,89.617,89.563,89.596,1292499984.0
2005-03-02 08:40:00,89.607,89.641,89.594,89.594,1398399990.0
2005-03-02 08:45:00,89.632,89.658,89.604,89.654,995200000.0
2005-03-02 08:50:00,89.638,89.648,89.574,89.621,1027899995.0
2005-03-02 08:55:00,89.615,89.643,89.601,89.634,1205899994.0
2005-03-02 09:00:00,89.641,89.704,89.621,89.687,1158699995.0
2005-03-02 09:05:00,89.695,89.712,89.656,89.683,1171000001.0
2005-03-02 09:10:00,89.712,89.716,89.672,89.689,1031399997.0
2005-03-02 09:15:00,89.704,89.722,89.671,89.713,1273299991.0
2005-03-02 09:20:00,89.724,89.739,89.658,89.671,1189600006.0
2005-03-02 09:25:00,89.684,89.704,89.578,89.595,1505699994.0
2005-03-02 09:30:00,89.612,89.625,89.55,89.605,1319099996.0
2005-03-02 09:35:00,89.603,89.639,89.542,89.611,1260899990.0
2005-03-02 09:40:00,89.623,89.624,89.555,89.591,1123099992.0
2005-03-02 09:45:00,89.586,89.634,89.549,89.603,1227499996.0
2005-03-02 09:50:00,89.6,89.618,89.57,89.585,1137899993.0
2005-03-02 09:55:00,89.571,89.645,89.552,89.62,1093699997.0
2005-03-02 10:00:00,89.625,89.659,89.594,89.63,1107099990.0
2005-03-02 10:05:00,89.631,89.66,89.619,89.65,1089100003.0
2005-03-02 10:10:00,89.627,89.664,89.609,89.644,1199199996.0
2005-03-02 10:15:00,89.619,89.677,89.596,89.618,821600001.0
2005-03-02 10:20:00,89.602,89.675,89.578,89.629,1416400004.0
2005-03-02 10:25:00,89.605,89.621,89.566,89.575,1080900003.0
2005-03-02 10:30:00,89.564,89.592,89.539,89.553,957299998.0
2005-03-02 10:35:00,89.548,89.587,89.528,89.587,1350199995.0
2005-03-02 10:40:00,89.547,89.573,89.491,89.505,1328599995.0
2005-03-02 10:45:00,89.496,89.584,89.476,89.5,1223599988.0
2005-03-02 10:50:00,89.526,89.535,89.436,89.465,1241499993.0
2005-03-02 10:55:00,89.485,89.503,89.46,89.462,1345699993.0
2005-03-02 11:00:00,89.489,89.572,89.489,89.489,1101499992.0
2005-03-02 11:05:00,89.497,89.516,89.454,89.494,906499998.0
2005-03-02 11:10:00,89.492,89.513,89.441,89.485,1466799994.0
2005-03-02 11:15:00,89.487,89.511,89.46,89.497,1367200007.0
2005-03-02 11:20:00,89.5,89.512,89.389,89.4,1152400002.0
2005-03-02 11:25:00,89.399,89.46,89.382,89.404,1178899996.0
2005-03-02 11:30:00,89.43,89.458,89.409,89.448,1492799988.0
2005-03-02 11:35:00,89.449,89.498,89.433,89.445,1044299992.0
2005-03-02 11:40:00,89.452,89.484,89.384,89.401,1385700001.0
2005-03-02 11:45:00,89.42,89.428,89.344,89.365,1358099991.0
2005-03-02 11:50:00,89.366,89.375,89.321,89.336,1246099997.0
2005-03-02 11:55:00,89.348,89.387,89.312,89.365,1333600000.0
2005-03-02 12:00:00,89.356,89.41,89.299,89.41,1250399999.0
2005-03-02 12:05:00,89.404,89.443,89.386,89.411,1159900000.0
2005-03-02 12:10:00,89.412,89.441,89.376,89.406,1136999994.0
2005-03-02 12:15:00,89.416,89.426,89.381,89.399,1086000010.0
2005-03-02 12:20:00,89.404,89.465,89.404,89.445,1356199992.0
2005-03-02 12:25:00,89.426,89.445,89.37,89.4,1108399995.0
2005-03-02 12:30:00,89.39,89.445,89.37,89.413,810599994.0
2005-03-02 12:35:00,89.418,89.436,89.372,89.427,1026800009.0
2005-03-02 12:40:00,89.418,89.433,89.312,89.32,1057800007.0
2005-03-02 12:45:00,89.298,89.352,89.292,89.299,1455699988.0
2005-03-02 12:50:00,89.3,89.34,89.257,89.31,1153000003.0
2005-03-02 12:55:00,89.311,89.349,89.277,89.31,942599996.0
2005-03-02 13:00:00,89.352,89.352,89.303,89.306,1336300001.0
2005-03-02 13:05:00,89.308,89.346,89.272,89.298,970900003.0
2005-03-02 13:10:00,89.285,89.307,89.225,89.244,1179799997.0
2005-03-02 13:15:00,89.236,89.279,89.22,89.254,1107999984.0
2005-03-02 13:20:00,89.266,89.304,89.246,89.29,1045700000.0
2005-03-02 13:25:00,89.261,89.286,89.19,89.26,1209299993.0
2005-03-02 13:30:00,89.256,89.294,89.22,89.25,1149399994.0
2005-03-02 13:35:00,89.233,89.283,89.219,89.268,1203499994.0
2005-03-02 13:40:00,89.255,89.313,89.245,89.254,1115399991.0
2005-03-02 13:45:00,89.272,89.31,89.262,89.278,1211999993.0
2005-03-02 13:50:00,89.268,89.31,89.231,89.252,1356199992.0
2005-03-02 13:55:00,89.233,89.263,89.2,89.227,1145799992.0
2005-03-02 14:00:00,89.216,89.235,89.187,89.196,1163399988.0
2005-03-02 14:05:00,89.232,89.265,89.221,89.234,878599998.0
2005-03-02 14:10:00,89.24,89.24,89.145,89.17,1060299999.0
2005-03-02 14:15:00,89.175,89.218,89.159,89.186,851599999.0
2005-03-02 14:20:00,89.175,89.202,89.123,89.128,1495699998.0
2005-03-02 14:25:00,89.129,89.179,89.11,89.157,1067799994.0
2005-03-02 14:30:00,89.188,89.19,89.114,89.142,1201999999.0
2005-03-02 14:35:00,89.152,89.196,89.117,89.162,1258599991.0
2005-03-02 14:40:00,89.137,89.179,89.129,89.155,953899996.0
2005-03-02 14:45:00,89.15,89.204,89.145,89.158,988599994.0
2005-03-02 14:50:00,89.177,89.199,89.124,89.136,1312999996.0
2005-03-02 14:55:00,89.151,89.165,89.104,89.132,959000004.0
2005-03-02 15:00:00,89.136,89.163,89.119,89.139,1009200000.0
2005-03-02 15:05:00,89.127,89.161,89.103,89.116,1122799999.0
2005-03-02 15:10:00,89.112,89.156,89.102,89.103,1072599993.0
2005-03-02 15:15:00,89.128,89.144,89.089,89.108,1618399996.0
2005-03-02 15:20:00,89.11,89.161,89.086,89.11,1322899994.0
2005-03-02 15:25:00,89.096,89.125,89.067,89.093,1270999992.0
2005-03-02 15:30:00,89.084,89.1,89.057,89.079,1383400001.0
2005-03-02 15:35:00,89.093,89.11,89.061,89.109,1265599993.0
2005-03-02 15:40:00,89.113,89.152,89.084,89.13,853799992.0
2005-03-02 15:45:00,89.139,89.144,89.055,89.055,1142599999.0
2005-03-02 15:50:00,89.069,89.101,89.031,89.063,1351099996.0
2005-03-02 15:55:00,89.075,89.108,89.021,89.043,1160699996.0
2005-03-02 16:00:00,89.05,89.105,89.032,89.074,1134899995.0
2005-03-02 16:05:00,89.062,89.113,89.054,89.088,1023199999.0
2005-03-02 16:10:00,89.106,89.111,89.008,89.08,1201800003.0
2005-03-02 16:15:00,89.088,89.113,89.045,89.093,1084000000.0
2005-03-02 16:20:00,89.085,89.111,89.07,89.085,1257999993.0
2005-03-02 16:25:00,89.099,89.151,89.08,89.14,1088600005.0
2005-03-02 16:30:00,89.143,89.179,89.124,89.151,1071199999.0
2005-03-02 16:35:00,89.183,89.232,89.174,89.212,1400499989.0
2005-03-02 16:40:00,89.187,89.231,89.164,89.207,1099800001.0
2005-03-02 16:45:00,89.193,89.241,89.173,89.218,1086799999.0
2005-03-02 16:50:00,89.197,89.23,89.168,89.178,1175299996.0
2005-03-02 16:55:00,89.197,89.197,89.105,89.129,1100499993.0
2005-03-02 17:00:00,89.09,89.17,89.085,89.137,1147899996.0
2005-03-02 17:05:00,89.169,89.227,89.143,89.167,944700005.0
2005-03-02 17:10:00,89.15,89.193,89.138,89.159,1050399988.0
2005-03-02 17:15:00,89.163,89.175,89.096,89.096,1173099992.0
2005-03-02 17:20:00,89.105,89.124,89.058,89.088,1126299999.0
2005-03-02 17:25:00,89.112,89.146,89.101,89.109,1115900001.0
2005-03-02 17:30:00,89.102,89.124,89.069,89.098,1311999997.0
2005-03-02 17:35:00,89.118,89.201,89.109,89.19,1285299993.0
2005-03-02 17:40:00,89.164,89.189,89.126,89.157,1147799998.0
2005-03-02 17:45:00,89.178,89.197,89.142,89.162,1393700002.0
2005-03-02 17:50:00,89.17,89.187,89.133,89.153,946200002.0
2005-03-02 17:55:00,89.153,89.172,89.13,89.155,1078499993.0
2005-03-02 18:00:00,89.113,89.163,89.09,89.09,8193699961.0
2005-03-02 18:05:00,89.08,89.164,89.07,89.147,10018499930.0
2005-03-02 18:10:00,89.141,89.182,89.08,89.08,7391999992.0
2005-03-02 18:15:00,89.07,89.15,89.07,89.128,6864800012.0
2005-03-02 18:20:00,89.136,89.149,89.069,89.11,9258099998.0
2005-03-02 18:25:00,89.09,89.159,89.08,89.149,6693599980.0
2005-03-02 18:30:00,89.15,89.164,89.04,89.06,7675399971.0
2005-03-02 18:35:00,89.117,89.145,89.092,89.109,5316599985.0
2005-03-02 18:40:00,89.101,89.108,89.058,89.08,4862399989.0
2005-03-02 18:45:00,89.06,89.107,89.041,89.051,2808299991.0
2005-03-02 18:50:00,89.027,89.074,89.013,89.038,6252199972.0
2005-03-02 18:55:00,89.065,89.101,89.022,89.066,4508099973.0
2005-03-02 19:00:00,89.083,89.118,89.064,89.064,1927999981.0
2005-03-02 19:05:00,89.074,89.098,89.044,89.06,5811199986.0
2005-03-02 19:10:00,89.072,89.09,89.044,89.078,1945099984.0
2005-03-02 19:15:00,89.07,89.101,89.04,89.063,4110199999.0
2005-03-02 19:20:00,89.087,89.12,89.057,89.082,4246099996.0
2005-03-02 19:25:00,89.087,89.094,89.038,89.05,5904299987.0
2005-03-02 19:30:00,89.07,89.084,89.024,89.043,4876899995.0
2005-03-02 19:35:00,89.047,89.083,89.011,89.047,3041500013.0
2005-03-02 19:40:00,89.032,89.076,89.011,89.037,4260699989.0
2005-03-02 19:45:00,89.061,89.075,89.016,89.031,3079399992.0
2005-03-02 19:50:00,89.05,89.061,89.01,89.03,3234999991.0
2005-03-02 19:55:00,89.032,89.057,89.02,89.037,2993100000.0
2005-03-02 20:00:00,89.045,89.065,89.027,89.05,2666599995.0
2005-03-02 20:05:00,89.053,89.093,89.028,89.058,2833700000.0
2005-03-02 20:10:00,89.066,89.087,89.027,89.066,5187799998.0
2005-03-02 20:15:00,89.09,89.108,89.047,89.094,4235399981.0
2005-03-02 20:20:00,89.104,89.125,89.055,89.096,4129799996.0
2005-03-02 20:25:00,89.115,89.2,89.055,89.19,6598599991.0
2005-03-02 20:30:00,89.08,89.2,89.04,89.089,5307499996.0
2005-03-02 20:35:00,89.082,89.111,89.061,89.071,4280899988.0
2005-03-02 20:40:00,89.089,89.14,89.057,89.126,5165099951.0
2005-03-02 20:45:00,89.129,89.156,89.097,89.135,4923599995.0
2005-03-02 20:50:00,89.12,89.161,89.096,89.131,4040799996.0
2005-03-02 20:55:00,89.123,89.24,89.071,89.15,7511599972.0
2005-03-02 21:00:00,89.22,89.23,89.109,89.136,6142299994.0
2005-03-02 21:05:00,89.114,89.188,89.114,89.152,2656099995.0
2005-03-02 21:10:00,89.173,89.199,89.143,89.164,3155100000.0
2005-03-02 21:15:00,89.155,89.182,89.119,89.17,4789599974.0
2005-03-02 21:20:00,89.153,89.182,89.12,89.149,6755699966.0
2005-03-02 21:25:00,89.141,89.183,89.138,89.182,2819599984.0
2005-03-02 21:30:00,89.173,89.198,89.16,89.165,2841100006.0
2005-03-02 21:35:00,89.213,89.213,89.147,89.189,1716799997.0
2005-03-02 21:40:00,89.189,89.207,89.146,89.169,3473700002.0
2005-03-02 21:45:00,89.203,89.213,89.147,89.188,3594499982.0
2005-03-02 21:50:00,89.176,89.231,89.176,89.202,1750999982.0
2005-03-02 21:55:00,89.196,89.242,89.184,89.219,1982499991.0
2005-03-02 22:00:00,89.208,89.216,89.145,89.176,3840699982.0
2005-03-02 22:05:00,89.168,89.179,89.086,89.103,1570899994.0
2005-03-02 22:10:00,89.095,89.142,89.076,89.116,1647600001.0
2005-03-02 22:15:00,89.11,89.137,89.077,89.094,1736299992.0
2005-03-02 22:20:00,89.116,89.142,89.097,89.142,1445199989.0
2005-03-02 22:25:00,89.121,89.148,89.069,89.069,1902099992.0
2005-03-02 22:30:00,89.1,89.125,89.079,89.092,1899599993.0
2005-03-02 22:35:00,89.114,89.153,89.091,89.095,1721399994.0
2005-03-02 22:40:00,89.1,89.138,89.075,89.105,2021399991.0
2005-03-02 22:45:00,89.118,89.153,89.086,89.128,2050000005.0
2005-03-02 22:50:00,89.116,89.15,89.08,89.143,1765499992.0
2005-03-02 22:55:00,89.137,89.15,89.07,89.084,1318999993.0
2005-03-02 23:00:00,89.129,89.164,89.111,89.147,766900003.0
2005-03-02 23:05:00,89.155,89.2,89.116,89.179,1058799999.0
2005-03-02 23:10:00,89.199,89.199,89.13,89.151,1058699999.0
2005-03-02 23:15:00,89.148,89.163,89.115,89.126,1063999999.0
2005-03-02 23:20:00,89.125,89.153,89.091,89.098,795300003.0
2005-03-02 23:25:00,89.118,89.155,89.102,89.146,978999995.0
2005-03-02 23:30:00,89.128,89.157,89.107,89.114,1042299999.0
2005-03-02 23:35:00,89.11,89.174,89.098,89.151,1169000002.0
2005-03-02 23:40:00,89.14,89.207,89.131,89.163,1316099999.0
2005-03-02 23:45:00,89.143,89.208,89.134,89.184,957999996.0
2005-03-02 23:50:00,89.166,89.236,89.163,89.198,925200002.0
2005-03-02 23:55:00,89.194,89.228,89.171,89.207,860499995.0
2005-03-03 00:00:00,89.238,89.256,89.192,89.24,1063000001.0
2005-03-03 00:05:00,89.255,89.259,89.191,89.217,1082199998.0
2005-03-03 00:10:00,89.231,89.255,89.193,89.223,918499998.0
2005-03-03 00:15:00,89.228,89.265,89.206,89.221,1215699990.0
2005-03-03 00:20:00,89.222,89.237,89.181,89.206,1120100005.0
2005-03-03 00:25:00,89.228,89.255,89.195,89.251,1122999993.0
2005-03-03 00:30:00,89.242,89.269,89.214,89.221,1246199996.0
2005-03-03 00:35:00,89.253,89.278,89.22,89.261,1139999997.0
2005-03-03 00:40:00,89.255,89.273,89.208,89.245,992599993.0
2005-03-03 00:45:00,89.216,89.261,89.204,89.226,1119799988.0
2005-03-03 00:50:00,89.247,89.26,89.213,89.227,1002599998.0
2005-03-03 00:55:00,89.242,89.282,89.228,89.242,1399999995.0
2005-03-03 01:00:00,89.261,89.275,89.225,89.249,806600003.0
2005-03-03 01:05:00,89.231,89.258,89.198,89.232,861500003.0
2005-03-03 01:10:00,89.228,89.243,89.18,89.18,826599993.0
2005-03-03 01:15:00,89.217,89.232,89.179,89.18,901499996.0
2005-03-03 01:20:00,89.197,89.226,89.171,89.201,1223599997.0
2005-03-03 01:25:00,89.231,89.236,89.189,89.207,1000099997.0
2005-03-03 01:30:00,89.222,89.253,89.181,89.223,950499999.0
2005-03-03 01:35:00,89.244,89.259,89.194,89.199,1276700001.0
2005-03-03 01:40:00,89.233,89.259,89.198,89.246,1164899997.0
2005-03-03 01:45:00,89.262,89.262,89.198,89.235,1375999987.0
2005-03-03 01:50:00,89.256,89.259,89.205,89.216,1183899991.0
2005-03-03 01:55:00,89.262,89.279,89.217,89.253,1313299992.0
2005-03-03 02:00:00,89.247,89.258,89.203,89.245,892899995.0
2005-03-03 02:05:00,89.216,89.271,89.216,89.246,1075699997.0
2005-03-03 02:10:00,89.239,89.307,89.237,89.283,1156299999.0
2005-03-03 02:15:00,89.272,89.315,89.27,89.298,1125099995.0
2005-03-03 02:20:00,89.288,89.329,89.279,89.303,1361099992.0
2005-03-03 02:25:00,89.289,89.308,89.254,89.288,1136799990.0
2005-03-03 02:30:00,89.284,89.334,89.251,89.322,1092499993.0
2005-03-03 02:35:00,89.302,89.355,89.294,89.305,927799997.0
2005-03-03 02:40:00,89.29,89.328,89.28,89.311,1411999998.0
2005-03-03 02:45:00,89.283,89.347,89.269,89.305,997899991.0
2005-03-03 02:50:00,89.309,89.335,89.286,89.318,1141299996.0
2005-03-03 02:55:00,89.305,89.347,89.269,89.34,1238000000.0
2005-03-03 03:00:00,89.347,89.348,89.288,89.322,1196699994.0
2005-03-03 03:05:00,89.312,89.341,89.265,89.294,1109099996.0
2005-03-03 03:10:00,89.286,89.317,89.264,89.292,1284799998.0
2005-03-03 03:15:00,89.274,89.337,89.274,89.297,810899993.0
2005-03-03 03:20:00,89.298,89.353,89.274,89.348,1342799998.0
2005-03-03 03:25:00,89.341,89.342,89.29,89.332,1220599999.0
2005-03-03 03:30:00,89.331,89.336,89.282,89.329,1333299996.0
2005-03-03 03:35:00,89.315,89.33,89.277,89.292,1216099993.0
2005-03-03 03:40:00,89.294,89.316,89.247,89.31,1154500005.0
2005-03-03 03:45:00,89.295,89.306,89.255,89.282,1119199984.0
2005-03-03 03:50:00,89.282,89.31,89.262,89.284,1364499997.0
2005-03-03 03:55:00,89.288,89.3,89.248,89.259,946499994.0
2005-03-03 04:00:00,89.251,89.284,89.244,89.276,997100004.0
2005-03-03 04:05:00,89.277,89.29,89.239,89.263,1079199989.0
2005-03-03 04:10:00,89.253,89.275,89.209,89.216,1135899987.0
2005-03-03 04:15:00,89.228,89.242,89.208,89.227,883399994.0
2005-03-03 04:20:00,89.225,89.24,89.197,89.215,1019500003.0
2005-03-03 04:25:00,89.209,89.271,89.204,89.264,1209399995.0
2005-03-03 04:30:00,89.265,89.281,89.231,89.247,917099998.0
2005-03-03 04:35:00,89.234,89.281,89.223,89.241,1044099997.0
2005-03-03 04:40:00,89.25,89.268,89.216,89.216,1019999993.0
2005-03-03 04:45:00,89.267,89.267,89.206,89.23,1203499990.0
2005-03-03 04:50:00,89.257,89.276,89.232,89.26,1137899990.0
2005-03-03 04:55:00,89.247,89.276,89.231,89.244,986699992.0
2005-03-03 05:00:00,89.28,89.28,89.223,89.265,906300001.0
2005-03-03 05:05:00,89.257,89.286,89.239,89.267,820499997.0
2005-03-03 05:10:00,89.287,89.298,89.245,89.298,1052100007.0
2005-03-03 05:15:00,89.28,89.295,89.237,89.266,1117299995.0
2005-03-03 05:20:00,89.266,89.295,89.248,89.279,829299993.0
2005-03-03 05:25:00,89.267,89.305,89.25,89.287,1229600000.0
2005-03-03 05:30:00,89.28,89.308,89.256,89.295,1070999991.0
2005-03-03 05:35:00,89.288,89.311,89.258,89.279,1365899999.0
2005-03-03 05:40:00,89.269,89.306,89.25,89.27,1078499999.0
2005-03-03 05:45:00,89.28,89.306,89.216,89.295,1141699997.0
2005-03-03 05:50:00,89.273,89.321,89.267,89.306,1092100000.0
2005-03-03 05:55:00,89.297,89.31,89.259,89.285,1209899997.0
2005-03-03 06:00:00,89.298,89.329,89.27,89.31,1308499995.0
2005-03-03 06:05:00,89.303,89.325,89.27,89.301,1069199991.0
2005-03-03 06:10:00,89.303,89.315,89.268,89.284,704499998.0
2005-03-03 06:15:00,89.283,89.331,89.264,89.297,1097199997.0
2005-03-03 06:20:00,89.291,89.322,89.277,89.289,742900002.0
2005-03-03 06:25:00,89.272,89.338,89.272,89.303,1167499996.0
2005-03-03 06:30:00,89.297,89.316,89.243,89.285,1062900004.0
2005-03-03 06:35:00,89.265,89.301,89.25,89.267,1131999994.0
2005-03-03 06:40:00,89.281,89.315,89.258,89.29,914999993.0
2005-03-03 06:45:00,89.298,89.323,89.281,89.295,889899989.0
2005-03-03 06:50:00,89.302,89.344,89.28,89.302,1269299998.0
2005-03-03 06:55:00,89.282,89.321,89.27,89.275,1339900000.0
2005-03-03 07:00:00,89.281,89.305,89.258,89.278,1061899997.0
2005-03-03 07:05:00,89.271,89.295,89.242,89.256,1056000000.0
2005-03-03 07:10:00,89.272,89.298,89.229,89.29,1100599993.0
2005-03-03 07:15:00,89.279,89.297,89.243,89.277,1050000002.0
2005-03-03 07:20:00,89.271,89.31,89.25,89.284,1373299998.0
2005-03-03 07:25:00,89.253,89.282,89.228,89.252,1232200000.0
2005-03-03 07:30:00,89.273,89.278,89.23,89.262,1066599992.0
2005-03-03 07:35:00,89.255,89.279,89.226,89.247,1119799990.0
2005-03-03 07:40:00,89.25,89.268,89.219,89.248,1033999997.0
2005-03-03 07:45:00,89.227,89.261,89.199,89.236,1111799995.0
2005-03-03 07:50:00,89.246,89.263,89.208,89.248,1186299992.0
2005-03-03 07:55:00,89.247,89.266,89.218,89.24,900599992.0
2005-03-03 08:00:00,89.242,89.261,89.211,89.247,1206000003.0
2005-03-03 08:05:00,89.218,89.267,89.204,89.264,1077900000.0
2005-03-03 08:10:00,89.249,89.278,89.215,89.248,1034199995.0
2005-03-03 08:15:00,89.238,89.273,89.222,89.245,1063599994.0
2005-03-03 08:20:00,89.258,89.296,89.233,89.266,841700000.0
2005-03-03 08:25:00,89.265,89.269,89.212,89.221,1017599993.0
2005-03-03 08:30:00,89.24,89.258,89.206,89.214,1570900006.0
2005-03-03 08:35:00,89.229,89.277,89.196,89.272,1484899999.0
2005-03-03 08:40:00,89.251,89.274,89.213,89.228,1379899998.0
2005-03-03 08:45:00,89.255,89.255,89.172,89.189,840299993.0
2005-03-03 08:50:00,89.169,89.174,89.113,89.152,943699996.0
2005-03-03 08:55:00,89.153,89.187,89.129,89.155,1107599995.0
2005-03-03 09:00:00,89.181,89.232,89.146,89.195,1098499990.0
2005-03-03 09:05:00,89.222,89.261,89.174,89.246,1078999998.0
2005-03-03 09:10:00,89.243,89.3,89.224,89.286,928400006.0
2005-03-03 09:15:00,89.285,89.301,89.252,89.273,1099499994.0
2005-03-03 09:20:00,89.264,89.327,89.251,89.312,1054699994.0
2005-03-03 09:25:00,89.322,89.403,89.289,89.339,1465599993.0
2005-03-03 09:30:00,89.314,89.356,89.256,89.268,1010399996.0
2005-03-03 09:35:00,89.256,89.295,89.235,89.235,1383699999.0
2005-03-03 09:40:00,89.246,89.302,89.22,89.274,1029699993.0
2005-03-03 09:45:00,89.287,89.303,89.24,89.24,1164799992.0
2005-03-03 09:50:00,89.225,89.296,89.224,89.276,1259799999.0
2005-03-03 09:55:00,89.253,89.291,89.226,89.258,1269099986.0
2005-03-03 10:00:00,89.264,89.311,89.26,89.303,1351899998.0
2005-03-03 10:05:00,89.296,89.37,89.288,89.368,1366499999.0
2005-03-03 10:10:00,89.36,89.375,89.322,89.341,925200000.0
2005-03-03 10:15:00,89.369,89.386,89.331,89.36,1068999999.0
2005-03-03 10:20:00,89.379,89.425,89.349,89.369,1209200007.0
2005-03-03 10:25:00,89.362,89.372,89.264,89.281,1233199989.0
2005-03-03 10:30:00,89.303,89.303,89.249,89.269,1196499998.0
2005-03-03 10:35:00,89.252,89.303,89.246,89.293,1421299995.0
2005-03-03 10:40:00,89.288,89.318,89.259,89.281,1195600001.0
2005-03-03 10:45:00,89.295,89.328,89.281,89.296,1113799998.0
2005-03-03 10:50:00,89.296,89.31,89.241,89.295,1006199998.0
2005-03-03 10:55:00,89.293,89.322,89.278,89.293,1387199999.0
2005-03-03 11:00:00,89.303,89.314,89.242,89.291,1013599998.0
2005-03-03 11:05:00,89.275,89.315,89.275,89.291,1080999993.0
2005-03-03 11:10:00,89.272,89.314,89.252,89.268,1253199996.0
2005-03-03 11:15:00,89.278,89.301,89.256,89.28,1481699992.0
2005-03-03 11:20:00,89.295,89.35,89.263,89.35,1117699997.0
2005-03-03 11:25:00,89.353,89.372,89.303,89.316,1208700000.0
2005-03-03 11:30:00,89.333,89.363,89.308,89.33,1276799992.0
2005-03-03 11:35:00,89.312,89.343,89.242,89.281,1175999998.0
2005-03-03 11:40:00,89.253,89.268,89.215,89.225,1399499997.0
2005-03-03 11:45:00,89.207,89.28,89.206,89.253,1323000005.0
2005-03-03 11:50:00,89.238,89.27,89.221,89.248,1215600001.0
2005-03-03 11:55:00,89.244,89.261,89.221,89.234,1134600002.0
2005-03-03 12:00:00,89.244,89.302,89.227,89.296,1302899989.0
2005-03-03 12:05:00,89.293,89.302,89.245,89.288,1075599996.0
2005-03-03 12:10:00,89.265,89.297,89.242,89.279,1308699990.0
2005-03-03 12:15:00,89.269,89.318,89.254,89.285,1284399994.0
2005-03-03 12:20:00,89.269,89.307,89.25,89.282,865099997.0
2005-03-03 12:25:00,89.272,89.292,89.251,89.287,1442099998.0
2005-03-03 12:30:00,89.273,89.303,89.25,89.265,1146099989.0
2005-03-03 12:35:00,89.265,89.267,89.211,89.242,924399997.0
2005-03-03 12:40:00,89.251,89.257,89.182,89.227,1120199993.0
2005-03-03 12:45:00,89.203,89.234,89.195,89.209,1392700000.0
2005-03-03 12:50:00,89.21,89.237,89.173,89.194,1140499994.0
2005-03-03 12:55:00,89.202,89.237,89.167,89.198,801099993.0
2005-03-03 13:00:00,89.214,89.265,89.207,89.257,1230500002.0
2005-03-03 13:05:00,89.229,89.276,89.226,89.252,1514500003.0
2005-03-03 13:10:00,89.245,89.261,89.191,89.234,1082899997.0
2005-03-03 13:15:00,89.218,89.228,89.17,89.204,1229199997.0
2005-03-03 13:20:00,89.204,89.226,89.171,89.186,1167200005.0
2005-03-03 13:25:00,89.175,89.195,89.147,89.182,1182100002.0
2005-03-03 13:30:00,89.185,89.185,89.124,89.142,972699994.0
2005-03-03 13:35:00,89.123,89.172,89.103,89.164,1048399997.0
2005-03-03 13:40:00,89.146,89.168,89.107,89.168,1200700003.0
2005-03-03 13:45:00,89.151,89.191,89.134,89.151,1099700000.0
2005-03-03 13:50:00,89.142,89.184,89.138,89.159,1109600000.0
2005-03-03 13:55:00,89.153,89.184,89.124,89.126,1234299998.0
2005-03-03 14:00:00,89.118,89.14,89.079,89.101,1396500006.0
2005-03-03 14:05:00,89.102,89.134,89.09,89.09,1140500001.0
2005-03-03 14:10:00,89.112,89.113,89.069,89.095,926100002.0
2005-03-03 14:15:00,89.09,89.148,89.089,89.11,999000000.0
2005-03-03 14:20:00,89.115,89.144,89.094,89.12,1346800005.0
2005-03-03 14:25:00,89.118,89.144,89.083,89.124,1087099998.0
2005-03-03 14:30:00,89.147,89.156,89.081,89.147,964499995.0
2005-03-03 14:35:00,89.142,89.167,89.117,89.149,1073899997.0
2005-03-03 14:40:00,89.144,89.182,89.129,89.146,1005499993.0
2005-03-03 14:45:00,89.136,89.16,89.107,89.125,1122299993.0
2005-03-03 14:50:00,89.133,89.151,89.107,89.116,1345799993.0
2005-03-03 14:55:00,89.136,89.149,89.072,89.106,1587499994.0
2005-03-03 15:00:00,89.109,89.128,89.053,89.073,1222999989.0
2005-03-03 15:05:00,89.071,89.084,89.022,89.082,993899999.0
2005-03-03 15:10:00,89.102,89.132,89.073,89.105,1252999995.0
2005-03-03 15:15:00,89.083,89.154,89.081,89.133,1506799994.0
2005-03-03 15:20:00,89.132,89.156,89.08,89.105,1480599990.0
2005-03-03 15:25:00,89.119,89.131,89.072,89.12,1273600002.0
2005-03-03 15:30:00,89.111,89.122,89.064,89.093,1280500004.0
2005-03-03 15:35:00,89.066,89.143,89.055,89.1,1234699994.0
2005-03-03 15:40:00,89.101,89.117,89.065,89.093,1272999999.0
2005-03-03 15:45:00,89.074,89.137,89.073,89.109,913599997.0
2005-03-03 15:50:00,89.084,89.11,89.052,89.081,1290900001.0
2005-03-03 15:55:00,89.093,89.109,89.039,89.06,988900004.0
2005-03-03 16:00:00,89.075,89.111,89.057,89.082,1082899996.0
2005-03-03 16:05:00,89.099,89.115,89.05,89.065,1284299989.0
2005-03-03 16:10:00,89.053,89.114,89.045,89.101,1202999998.0
2005-03-03 16:15:00,89.115,89.115,89.058,89.058,935099998.0
2005-03-03 16:20:00,89.056,89.097,89.021,89.032,1132799999.0
2005-03-03 16:25:00,89.037,89.055,89.011,89.038,1113499997.0
2005-03-03 16:30:00,89.06,89.06,88.997,89.028,1035900003.0
2005-03-03 16:35:00,89.014,89.039,88.992,89.002,1411399990.0
2005-03-03 16:40:00,88.987,89.036,88.98,88.99,891099996.0
2005-03-03 16:45:00,88.998,89.04,88.975,89.02,1223500005.0
2005-03-03 16:50:00,89.035,89.049,89.002,89.017,1309499997.0
2005-03-03 16:55:00,89.02,89.054,89.01,89.02,1381199996.0
2005-03-03 17:00:00,89.041,89.051,88.99,88.99,956799993.0
2005-03-03 17:05:00,89.018,89.043,88.984,89.035,1056399995.0
2005-03-03 17:10:00,89.018,89.054,89.014,89.054,1185299995.0
2005-03-03 17:15:00,89.024,89.049,88.985,89.005,1184399992.0
2005-03-03 17:20:00,89.001,89.025,88.964,88.991,970000001.0
2005-03-03 17:25:00,88.983,89.023,88.973,88.994,1010700002.0
2005-03-03 17:30:00,88.982,89.03,88.963,89.012,1120599996.0
2005-03-03 17:35:00,89.031,89.034,88.975,89.02,1121899997.0
2005-03-03 17:40:00,89.012,89.055,88.994,89.055,1114700003.0
2005-03-03 17:45:00,89.047,89.063,89.004,89.018,1244799996.0
2005-03-03 17:50:00,89.049,89.06,89.018,89.041,1142100000.0
2005-03-03 17:55:00,89.048,89.101,89.021,89.095,1067600005.0
2005-03-03 18:00:00,89.116,89.15,89.066,89.14,8334899985.0
2005-03-03 18:05:00,89.13,89.14,89.06,89.07,10245999995.0
2005-03-03 18:10:00,89.053,89.12,89.025,89.1,7269999969.0
2005-03-03 18:15:00,89.11,89.13,89.055,89.096,6643099961.0
2005-03-03 18:20:00,89.064,89.095,89.032,89.053,9058999979.0
2005-03-03 18:25:00,89.07,89.09,89.028,89.049,6549299962.0
2005-03-03 18:30:00,89.067,89.1,89.03,89.052,8518499968.0
2005-03-03 18:35:00,89.069,89.084,89.017,89.042,5693799978.0
2005-03-03 18:40:00,89.042,89.079,89.019,89.033,4937399996.0
2005-03-03 18:45:00,89.026,89.09,89.026,89.038,2748099992.0
2005-03-03 18:50:00,89.06,89.114,89.024,89.097,6001499991.0
2005-03-03 18:55:00,89.118,89.148,89.069,89.122,4961900000.0
2005-03-03 19:00:00,89.121,89.157,89.075,89.11,2053399994.0
2005-03-03 19:05:00,89.11,89.147,89.029,89.07,5828099998.0
2005-03-03 19:10:00,89.06,89.097,89.021,89.078,1961800000.0
2005-03-03 19:15:00,89.093,89.114,89.022,89.057,4426599980.0
2005-03-03 19:20:00,89.058,89.08,89.015,89.075,4106599993.0
2005-03-03 19:25:00,89.08,89.098,89.037,89.077,5913699986.0
2005-03-03 19:30:00,89.064,89.116,89.043,89.083,4730799971.0
2005-03-03 19:35:00,89.102,89.114,89.03,89.034,3141299985.0
2005-03-03 19:40:00,89.05,89.064,89.008,89.035,3889199992.0
2005-03-03 19:45:00,89.035,89.071,89.008,89.055,3610799994.0
2005-03-03 19:50:00,89.026,89.08,88.994,89.052,2817999993.0
2005-03-03 19:55:00,89.058,89.092,89.035,89.085,2765899984.0
2005-03-03 20:00:00,89.077,89.095,89.041,89.095,2577199980.0
2005-03-03 20:05:00,89.089,89.111,89.04,89.051,2584799993.0
2005-03-03 20:10:00,89.07,89.132,89.04,89.109,5060699982.0
2005-03-03 20:15:00,89.107,89.174,89.099,89.159,4427199977.0
2005-03-03 20:20:00,89.163,89.219,89.15,89.188,4266799997.0
2005-03-03 20:25:00,89.195,89.208,89.122,89.13,5907899964.0
2005-03-03 20:30:00,89.132,89.179,89.112,89.144,5002599991.0
2005-03-03 20:35:00,89.117,89.161,89.06,89.077,4500299994.0
2005-03-03 20:40:00,89.062,89.091,89.004,89.044,5134599989.0
2005-03-03 20:45:00,89.06,89.099,89.034,89.086,4884699997.0
2005-03-03 20:50:00,89.118,89.118,89.05,89.104,4331199981.0
2005-03-03 20:55:00,89.093,89.15,89.061,89.14,7653199956.0
2005-03-03 21:00:00,89.064,89.122,89.052,89.104,4052099979.0
2005-03-03 21:05:00,89.074,89.119,89.069,89.103,2368000000.0
2005-03-03 21:10:00,89.079,89.123,89.062,89.123,3371699991.0
2005-03-03 21:15:00,89.119,89.119,89.058,89.095,5104099983.0
2005-03-03 21:20:00,89.113,89.15,89.079,89.099,7368099977.0
2005-03-03 21:25:00,89.084,89.137,89.084,89.11,3337599996.0
2005-03-03 21:30:00,89.117,89.16,89.084,89.145,2770299992.0
2005-03-03 21:35:00,89.145,89.162,89.106,89.11,1796199994.0
2005-03-03 21:40:00,89.113,89.154,89.095,89.141,3886599974.0
2005-03-03 21:45:00,89.151,89.157,89.096,89.13,3475300000.0
2005-03-03 21:50:00,89.125,89.143,89.085,89.102,1644799994.0
2005-03-03 21:55:00,89.095,89.151,89.088,89.105,1563499984.0
2005-03-03 22:00:00,89.095,89.126,89.062,89.084,4223399986.0
2005-03-03 22:05:00,89.068,89.106,89.055,89.077,1442799997.0
2005-03-03 22:10:00,89.081,89.14,89.034,89.104,1512799995.0
2005-03-03 22:15:00,89.117,89.149,89.102,89.12,1496099989.0
2005-03-03 22:20:00,89.154,89.185,89.134,89.152,1327499998.0
2005-03-03 22:25:00,89.14,89.176,89.107,89.107,1887199999.0
2005-03-03 22:30:00,89.141,89.156,89.106,89.127,2162699985.0
2005-03-03 22:35:00,89.138,89.155,89.097,89.099,1799399994.0
2005-03-03 22:40:00,89.115,89.151,89.081,89.108,1810699994.0
2005-03-03 22:45:00,89.103,89.137,89.076,89.097,2109800001.0
2005-03-03 22:50:00,89.13,89.13,89.058,89.105,1695100003.0
2005-03-03 22:55:00,89.11,89.128,89.032,89.036,1622799994.0
2005-03-03 23:00:00,89.133,89.133,89.07,89.104,748299995.0
2005-03-03 23:05:00,89.103,89.139,89.074,89.118,1031699990.0
2005-03-03 23:10:00,89.101,89.121,89.073,89.099,1050599993.0
2005-03-03 23:15:00,89.144,89.144,89.078,89.101,1081999993.0
2005-03-03 23:20:00,89.109,89.128,89.077,89.12,1049200001.0
2005-03-03 23:25:00,89.122,89.142,89.088,89.128,1402299994.0
2005-03-03 23:30:00,89.116,89.142,89.082,89.103,1266699995.0
2005-03-03 23:35:00,89.101,89.115,89.071,89.091,1203700001.0
2005-03-03 23:40:00,89.082,89.121,89.056,89.106,1088000001.0
2005-03-03 23:45:00,89.098,89.127,89.073,89.108,925899990.0
2005-03-03 23:50:00,89.086,89.125,89.066,89.085,1291600004.0
2005-03-03 23:55:00,89.084,89.123,89.073,89.095,1205900008.0
2005-03-04 00:00:00,89.115,89.124,89.071,89.082,1062700000.0
2005-03-04 00:05:00,89.078,89.105,89.051,89.096,1218999992.0
2005-03-04 00:10:00,89.076,89.124,89.06,89.109,1054699997.0
2005-03-04 00:15:00,89.11,89.133,89.075,89.09,1008899999.0
2005-03-04 00:20:00,89.074,89.113,89.057,89.085,1128299995.0
2005-03-04 00:25:00,89.1,89.141,89.079,89.099,921400001.0
2005-03-04 00:30:00,89.089,89.138,89.061,89.096,1055200000.0
2005-03-04 00:35:00,89.115,89.124,89.064,89.123,1025499997.0
2005-03-04 00:40:00,89.11,89.142,89.093,89.106,1217400005.0
2005-03-04 00:45:00,89.116,89.138,89.065,89.094,1500899988.0
2005-03-04 00:50:00,89.083,89.105,89.045,89.074,874500002.0
2005-03-04 00:55:00,89.059,89.105,89.055,89.089,1280399993.0
2005-03-04 01:00:00,89.082,89.123,89.055,89.078,934399998.0
2005-03-04 01:05:00,89.083,89.116,89.061,89.108,891599995.0
2005-03-04 01:10:00,89.085,89.165,89.075,89.126,1195399994.0
2005-03-04 01:15:00,89.158,89.158,89.096,89.127,695399996.0
2005-03-04 01:20:00,89.117,89.147,89.076,89.093,1049799994.0
2005-03-04 01:25:00,89.085,89.129,89.062,89.093,1124699993.0
2005-03-04 01:30:00,89.123,89.143,89.092,89.102,1385199994.0
2005-03-04 01:35:00,89.11,89.134,89.086,89.121,1162599998.0
2005-03-04 01:40:00,89.12,89.156,89.08,89.155,1266200005.0
2005-03-04 01:45:00,89.128,89.153,89.093,89.143,1229899999.0
2005-03-04 01:50:00,89.136,89.162,89.076,89.098,1476000008.0
2005-03-04 01:55:00,89.113,89.15,89.087,89.132,1472799991.0
2005-03-04 02:00:00,89.105,89.164,89.09,89.141,1328100006.0
2005-03-04 02:05:00,89.112,89.148,89.106,89.115,1128300002.0
2005-03-04 02:10:00,89.146,89.151,89.103,89.116,1231499993.0
2005-03-04 02:15:00,89.119,89.163,89.112,89.13,1220899997.0
2005-03-04 02:20:00,89.15,89.159,89.118,89.118,1202299991.0
2005-03-04 02:25:00,89.129,89.164,89.114,89.151,1227399996.0
2005-03-04 02:30:00,89.136,89.164,89.104,89.139,863100001.0
2005-03-04 02:35:00,89.103,89.152,89.103,89.128,1242099994.0
2005-03-04 02:40:00,89.157,89.157,89.104,89.127,1267999995.0
2005-03-04 02:45:00,89.121,89.166,89.111,89.155,1225099998.0
2005-03-04 02:50:00,89.155,89.19,89.144,89.158,1156399990.0
2005-03-04 02:55:00,89.171,89.229,89.156,89.229,1066599997.0
2005-03-04 03:00:00,89.236,89.245,89.186,89.222,1145699999.0
2005-03-04 03:05:00,89.228,89.247,89.195,89.218,1085700002.0
2005-03-04 03:10:00,89.198,89.235,89.186,89.218,971200002.0
2005-03-04 03:15:00,89.213,89.233,89.184,89.22,1096600001.0
2005-03-04 03:20:00,89.222,89.235,89.179,89.194,1097899993.0
2005-03-04 03:25:00,89.207,89.251,89.187,89.207,1480499999.0
2005-03-04 03:30:00,89.238,89.255,89.216,89.245,1529899998.0
2005-03-04 03:35:00,89.23,89.309,89.23,89.306,1004099994.0
2005-03-04 03:40:00,89.277,89.314,89.241,89.31,1173000000.0
2005-03-04 03:45:00,89.3,89.318,89.226,89.234,1190799997.0
2005-03-04 03:50:00,89.228,89.257,89.211,89.212,1131299994.0
2005-03-04 03:55:00,89.245,89.267,89.21,89.232,1186500006.0
2005-03-04 04:00:00,89.204,89.24,89.168,89.177,875399995.0
2005-03-04 04:05:00,89.174,89.223,89.169,89.176,1349700001.0
2005-03-04 04:10:00,89.207,89.219,89.177,89.188,965599996.0
2005-03-04 04:15:00,89.196,89.199,89.164,89.169,791899994.0
2005-03-04 04:20:00,89.156,89.21,89.156,89.206,1086499991.0
2005-03-04 04:25:00,89.185,89.213,89.17,89.171,950800001.0
2005-03-04 04:30:00,89.181,89.221,89.164,89.181,761800000.0
2005-03-04 04:35:00,89.198,89.22,89.156,89.156,801199998.0
2005-03-04 04:40:00,89.178,89.218,89.175,89.198,987099998.0
2005-03-04 04:45:00,89.193,89.208,89.157,89.198,1104999993.0
2005-03-04 04:50:00,89.18,89.225,89.165,89.211,1128799995.0
2005-03-04 04:55:00,89.213,89.233,89.179,89.18,1340599997.0
2005-03-04 05:00:00,89.197,89.218,89.157,89.193,1101000000.0
2005-03-04 05:05:00,89.185,89.226,89.171,89.205,1022200002.0
2005-03-04 05:10:00,89.192,89.212,89.165,89.198,748000000.0
2005-03-04 05:15:00,89.201,89.224,89.175,89.203,1225599992.0
2005-03-04 05:20:00,89.202,89.234,89.193,89.218,717500000.0
2005-03-04 05:25:00,89.224,89.238,89.19,89.213,500099999.0
2005-03-04 05:30:00,89.221,89.236,89.194,89.2,644900000.0
2005-03-04 05:35:00,89.203,89.239,89.184,89.222,1033299994.0
2005-03-04 05:40:00,89.221,89.241,89.192,89.223,910599998.0
2005-03-04 05:45:00,89.221,89.234,89.165,89.193,764899999.0
2005-03-04 05:50:00,89.204,89.22,89.174,89.186,1213899994.0
2005-03-04 05:55:00,89.177,89.191,89.15,89.164,1105599988.0
2005-03-04 06:00:00,89.185,89.205,89.155,89.175,972700001.0
2005-03-04 06:05:00,89.168,89.214,89.162,89.214,1396100005.0
2005-03-04 06:10:00,89.192,89.224,89.168,89.201,1071299997.0
2005-03-04 06:15:00,89.193,89.245,89.193,89.228,1073199994.0
2005-03-04 06:20:00,89.241,89.267,89.222,89.241,1138799992.0
2005-03-04 06:25:00,89.247,89.266,89.202,89.251,1291100000.0
2005-03-04 06:30:00,89.23,89.269,89.195,89.213,991699995.0
2005-03-04 06:35:00,89.228,89.253,89.2,89.226,870899994.0
2005-03-04 06:40:00,89.228,89.267,89.203,89.225,812099997.0
2005-03-04 06:45:00,89.215,89.252,89.21,89.228,1069399998.0
2005-03-04 06:50:00,89.225,89.249,89.18,89.201,1169399988.0
2005-03-04 06:55:00,89.208,89.223,89.172,89.194,1355300007.0
2005-03-04 07:00:00,89.193,89.211,89.16,89.198,1339199997.0
2005-03-04 07:05:00,89.178,89.202,89.153,89.186,1058800010.0
2005-03-04 07:10:00,89.19,89.211,89.159,89.181,1330799994.0
2005-03-04 07:15:00,89.198,89.221,89.157,89.187,1046100001.0
2005-03-04 07:20:00,89.197,89.215,89.17,89.188,1506400000.0
2005-03-04 07:25:00,89.193,89.202,89.15,89.171,1416999994.0
2005-03-04 07:30:00,89.203,89.203,89.143,89.162,1025699997.0
2005-03-04 07:35:00,89.175,89.196,89.145,89.177,1364700002.0
2005-03-04 07:40:00,89.168,89.215,89.143,89.166,1075699997.0
2005-03-04 07:45:00,89.144,89.186,89.129,89.141,914300000.0
2005-03-04 07:50:00,89.172,89.191,89.154,89.183,848200002.0
2005-03-04 07:55:00,89.194,89.237,89.179,89.237,1333899998.0
2005-03-04 08:00:00,89.224,89.275,89.218,89.26,1201799995.0
2005-03-04 08:05:00,89.287,89.289,89.212,89.245,1138699998.0
2005-03-04 08:10:00,89.259,89.27,89.217,89.228,1120199997.0
2005-03-04 08:15:00,89.236,89.282,89.224,89.243,1059799998.0
2005-03-04 08:20:00,89.274,89.291,89.237,89.263,822199994.0
2005-03-04 08:25:00,89.249,89.281,89.214,89.235,1298399997.0
2005-03-04 08:30:00,89.275,89.275,89.211,89.242,950399999.0
2005-03-04 08:35:00,89.262,89.283,89.229,89.265,1328899990.0
2005-03-04 08:40:00,89.28,89.285,89.237,89.251,1043400005.0
2005-03-04 08:45:00,89.299,89.315,89.271,89.315,1161199999.0
2005-03-04 08:50:00,89.295,89.315,89.242,89.273,923600001.0
2005-03-04 08:55:00,89.269,89.315,89.245,89.311,991699999.0
2005-03-04 09:00:00,89.329,89.344,89.285,89.317,1309300000.0
2005-03-04 09:05:00,89.313,89.35,89.287,89.297,1111199995.0
2005-03-04 09:10:00,89.294,89.363,89.283,89.312,1035900001.0
2005-03-04 09:15:00,89.336,89.346,89.274,89.286,958300000.0
2005-03-04 09:20:00,89.275,89.301,89.257,89.3,1058199998.0
2005-03-04 09:25:00,89.335,89.335,89.235,89.286,1171499996.0
2005-03-04 09:30:00,89.263,89.328,89.22,89.26,1160500001.0
2005-03-04 09:35:00,89.235,89.284,89.224,89.231,1249600004.0
2005-03-04 09:40:00,89.234,89.249,89.19,89.236,870899997.0
2005-03-04 09:45:00,89.222,89.263,89.208,89.239,1035199992.0
2005-03-04 09:50:00,89.256,89.283,89.222,89.248,915299991.0
2005-03-04 09:55:00,89.253,89.288,89.235,89.253,1336199996.0
2005-03-04 10:00:00,89.265,89.295,89.236,89.25,975200000.0
2005-03-04 10:05:00,89.263,89.283,89.221,89.251,1001899998.0
2005-03-04 10:10:00,89.236,89.295,89.226,89.25,990099993.0
2005-03-04 10:15:00,89.245,89.261,89.191,89.233,1149999992.0
2005-03-04 10:20:00,89.24,89.255,89.171,89.192,1416499999.0
2005-03-04 10:25:00,89.198,89.212,89.16,89.178,982700002.0
2005-03-04 10:30:00,89.165,89.205,89.149,89.166,1136500002.0
2005-03-04 10:35:00,89.185,89.221,89.166,89.204,1438500003.0
2005-03-04 10:40:00,89.198,89.23,89.174,89.217,1224599999.0
2005-03-04 10:45:00,89.208,89.246,89.199,89.246,1041299986.0
2005-03-04 10:50:00,89.266,89.266,89.165,89.19,1174199991.0
2005-03-04 10:55:00,89.188,89.243,89.184,89.237,1345799995.0
2005-03-04 11:00:00,89.21,89.242,89.193,89.215,1136800001.0
2005-03-04 11:05:00,89.216,89.253,89.198,89.238,933000002.0
2005-03-04 11:10:00,89.199,89.226,89.175,89.215,1423199986.0
2005-03-04 11:15:00,89.216,89.267,89.197,89.218,1217100001.0
2005-03-04 11:20:00,89.224,89.251,89.193,89.207,1235999987.0
2005-03-04 11:25:00,89.253,89.266,89.185,89.225,1271799998.0
2005-03-04 11:30:00,89.23,89.252,89.193,89.226,1323200002.0
2005-03-04 11:35:00,89.22,89.247,89.179,89.222,954899998.0
2005-03-04 11:40:00,89.219,89.248,89.175,89.226,1451799984.0
2005-03-04 11:45:00,89.203,89.228,89.163,89.163,1325199996.0
2005-03-04 11:50:00,89.176,89.218,89.17,89.185,1011100001.0
2005-03-04 11:55:00,89.201,89.237,89.181,89.23,1095700000.0
2005-03-04 12:00:00,89.261,89.261,89.198,89.22,920600004.0
2005-03-04 12:05:00,89.212,89.235,89.181,89.194,989999996.0
2005-03-04 12:10:00,89.218,89.229,89.177,89.216,1153099995.0
2005-03-04 12:15:00,89.209,89.242,89.188,89.226,1106500003.0
2005-03-04 12:20:00,89.221,89.238,89.18,89.229,1216499996.0
2005-03-04 12:25:00,89.225,89.25,89.202,89.235,1263600008.0
2005-03-04 12:30:00,89.223,89.28,89.214,89.255,1167499994.0
2005-03-04 12:35:00,89.258,89.278,89.221,89.234,1142099992.0
2005-03-04 12:40:00,89.239,89.244,89.182,89.201,1237799988.0
2005-03-04 12:45:00,89.191,89.22,89.161,89.161,1135599987.0
2005-03-04 12:50:00,89.176,89.195,89.122,89.143,817900002.0
2005-03-04 12:55:00,89.163,89.182,89.114,89.13,1358399995.0
2005-03-04 13:00:00,89.158,89.191,89.14,89.185,1194500002.0
2005-03-04 13:05:00,89.164,89.2,89.147,89.187,1005699993.0
2005-03-04 13:10:00,89.18,89.231,89.159,89.226,983099991.0
2005-03-04 13:15:00,89.194,89.229,89.152,89.205,1045699998.0
2005-03-04 13:20:00,89.196,89.229,89.181,89.193,1091100000.0
2005-03-04 13:25:00,89.176,89.237,89.166,89.193,1412099997.0
2005-03-04 13:30:00,89.196,89.219,89.154,89.188,1080900004.0
2005-03-04 13:35:00,89.207,89.219,89.139,89.16,1189900001.0
2005-03-04 13:40:00,89.173,89.179,89.138,89.148,1196199996.0
2005-03-04 13:45:00,89.141,89.165,89.114,89.146,1507400002.0
2005-03-04 13:50:00,89.137,89.18,89.121,89.165,1244799986.0
2005-03-04 13:55:00,89.151,89.196,89.131,89.189,1108800003.0
2005-03-04 14:00:00,89.175,89.21,89.165,89.2,1055099997.0
2005-03-04 14:05:00,89.181,89.225,89.181,89.198,905799990.0
2005-03-04 14:10:00,89.2,89.228,89.164,89.224,976799992.0
2005-03-04 14:15:00,89.217,89.227,89.165,89.207,1160899999.0
2005-03-04 14:20:00,89.224,89.224,89.145,89.172,1259100006.0
2005-03-04 14:25:00,89.17,89.193,89.143,89.163,1392899993.0
2005-03-04 14:30:00,89.203,89.21,89.142,89.163,1232899992.0
2005-03-04 14:35:00,89.175,89.198,89.15,89.191,826499993.0
2005-03-04 14:40:00,89.192,89.233,89.171,89.21,896400001.0
2005-03-04 14:45:00,89.204,89.236,89.176,89.228,1223999990.0
2005-03-04 14:50:00,89.237,89.254,89.2,89.22,1077500003.0
2005-03-04 14:55:00,89.239,89.252,89.145,89.166,1091199995.0
2005-03-04 15:00:00,89.187,89.227,89.162,89.216,1019299999.0
2005-03-04 15:05:00,89.193,89.278,89.166,89.26,1065199990.0
2005-03-04 15:10:00,89.233,89.277,89.228,89.243,1102200000.0
2005-03-04 15:15:00,89.257,89.263,89.18,89.191,1287299999.0
2005-03-04 15:20:00,89.187,89.212,89.143,89.205,1269799997.0
2005-03-04 15:25:00,89.193,89.278,89.169,89.226,1097799989.0
2005-03-04 15:30:00,89.245,89.273,89.128,89.248,1155699995.0
2005-03-04 15:35:00,89.279,89.348,89.258,89.288,1132099990.0
2005-03-04 15:40:00,89.296,89.326,89.256,89.273,1460299996.0
2005-03-04 15:45:00,89.223,89.328,89.217,89.268,1187299996.0
2005-03-04 15:50:00,89.268,89.313,89.239,89.239,1383299990.0
2005-03-04 15:55:00,89.284,89.321,89.251,89.317,1430899997.0
2005-03-04 16:00:00,89.289,89.405,89.287,89.389,1254900001.0
2005-03-04 16:05:00,89.361,89.42,89.351,89.383,1362399994.0
2005-03-04 16:10:00,89.371,89.404,89.323,89.35,1272199996.0
2005-03-04 16:15:00,89.37,89.395,89.294,89.333,1126299991.0
2005-03-04 16:20:00,89.351,89.36,89.257,89.257,1408800004.0
2005-03-04 16:25:00,89.25,89.284,89.215,89.222,1157700003.0
2005-03-04 16:30:00,89.247,89.337,89.24,89.331,1213799993.0
2005-03-04 16:35:00,89.357,89.373,89.318,89.333,1256500002.0
2005-03-04 16:40:00,89.33,89.353,89.289,89.348,1398899996.0
2005-03-04 16:45:00,89.351,89.396,89.325,89.373,1032700006.0
2005-03-04 16:50:00,89.373,89.421,89.31,89.345,1256399987.0
2005-03-04 16:55:00,89.341,89.392,89.328,89.383,1305199994.0
2005-03-04 17:00:00,89.392,89.417,89.335,89.372,1179399997.0
2005-03-04 17:05:00,89.365,89.407,89.357,89.407,961699997.0
2005-03-04 17:10:00,89.402,89.414,89.337,89.368,961399997.0
2005-03-04 17:15:00,89.367,89.401,89.333,89.362,1288800001.0
2005-03-04 17:20:00,89.351,89.405,89.342,89.342,1241699994.0
2005-03-04 17:25:00,89.373,89.427,89.355,89.418,1060200000.0
2005-03-04 17:30:00,89.42,89.455,89.392,89.412,1070699988.0
2005-03-04 17:35:00,89.388,89.431,89.344,89.421,941599996.0
2005-03-04 17:40:00,89.413,89.424,89.368,89.416,1218399994.0
2005-03-04 17:45:00,89.414,89.415,89.285,89.285,1439599997.0
2005-03-04 17:50:00,89.319,89.348,89.276,89.287,857799998.0
2005-03-04 17:55:00,89.303,89.428,89.3,89.403,1182699993.0
2005-03-04 18:00:00,89.423,89.488,89.41,89.41,8210599951.0
2005-03-04 18:05:00,89.41,89.476,89.4,89.449,9829499920.0
2005-03-04 18:10:00,89.435,89.48,89.418,89.45,7072099978.0
2005-03-04 18:15:00,89.42,89.453,89.382,89.406,5098499990.0
2005-03-04 18:20:00,89.418,89.439,89.391,89.42,9445499963.0
2005-03-04 18:25:00,89.41,89.459,89.385,89.428,8030399977.0
2005-03-04 18:30:00,89.416,89.46,89.363,89.39,7842499989.0
2005-03-04 18:35:00,89.398,89.433,89.356,89.413,5787499985.0
2005-03-04 18:40:00,89.41,89.431,89.359,89.415,4959899999.0
2005-03-04 18:45:00,89.401,89.434,89.376,89.4,2713600001.0
2005-03-04 18:50:00,89.39,89.426,89.367,89.392,6088299969.0
2005-03-04 18:55:00,89.402,89.415,89.346,89.402,4817599994.0
2005-03-04 19:00:00,89.374,89.422,89.362,89.422,2085399993.0
2005-03-04 19:05:00,89.39,89.44,89.365,89.416,5459499987.0
2005-03-04 19:10:00,89.441,89.47,89.413,89.43,2094499990.0
2005-03-04 19:15:00,89.416,89.45,89.39,89.417,3973300012.0
2005-03-04 19:20:00,89.43,89.438,89.375,89.409,4286199978.0
2005-03-04 19:25:00,89.427,89.461,89.408,89.455,5546900005.0
2005-03-04 19:30:00,89.445,89.465,89.421,89.445,4481799994.0
2005-03-04 19:35:00,89.425,89.512,89.408,89.495,3527099994.0
2005-03-04 19:40:00,89.492,89.516,89.464,89.495,4449200001.0
2005-03-04 19:45:00,89.495,89.531,89.474,89.511,2907399995.0
2005-03-04 19:50:00,89.521,89.535,89.491,89.523,3214799992.0
2005-03-04 19:55:00,89.543,89.562,89.497,89.527,3237899975.0
2005-03-04 20:00:00,89.522,89.547,89.462,89.48,2452599999.0
2005-03-04 20:05:00,89.505,89.505,89.437,89.467,3054700003.0
2005-03-04 20:10:00,89.497,89.497,89.446,89.449,5242199988.0
2005-03-04 20:15:00,89.473,89.498,89.441,89.478,3956899976.0
2005-03-04 20:20:00,89.479,89.539,89.476,89.503,3998499992.0
2005-03-04 20:25:00,89.516,89.53,89.479,89.53,5917599989.0
2005-03-04 20:30:00,89.54,89.54,89.475,89.489,5718799949.0
2005-03-04 20:35:00,89.495,89.526,89.468,89.483,4265899984.0
2005-03-04 20:40:00,89.491,89.522,89.455,89.482,5178899990.0
2005-03-04 20:45:00,89.478,89.486,89.429,89.44,4388300010.0
2005-03-04 20:50:00,89.445,89.465,89.399,89.44,4215399970.0
2005-03-04 20:55:00,89.421,89.56,89.403,89.435,7959899977.0
2005-03-04 21:00:00,89.5,89.5,89.397,89.442,3335600002.0
2005-03-04 21:05:00,89.43,89.495,89.429,89.47,2150300006.0
2005-03-04 21:10:00,89.487,89.533,89.461,89.522,3531000000.0
2005-03-04 21:15:00,89.514,89.547,89.466,89.508,4514899995.0
2005-03-04 21:20:00,89.504,89.551,89.472,89.519,6800499991.0
2005-03-04 21:25:00,89.531,89.535,89.481,89.516,3367799994.0
2005-03-04 21:30:00,89.511,89.55,89.49,89.49,2674700007.0
2005-03-04 21:35:00,89.517,89.568,89.492,89.556,1842799991.0
2005-03-04 21:40:00,89.53,89.559,89.504,89.526,3545800014.0
2005-03-04 21:45:00,89.548,89.574,89.524,89.55,3044399988.0
2005-03-04 21:50:00,89.55,89.573,89.517,89.532,1546000000.0
2005-03-04 21:55:00,89.529,89.566,89.499,89.499,1758299998.0
2005-03-04 22:00:00,89.481,89.511,89.449,89.471,3270199983.0
2005-03-04 22:05:00,89.497,89.51,89.459,89.498,1378999999.0
2005-03-04 22:10:00,89.491,89.512,89.453,89.511,1714799995.0
2005-03-04 22:15:00,89.493,89.528,89.468,89.486,1653699990.0
2005-03-04 22:20:00,89.502,89.536,89.49,89.492,1559700000.0
2005-03-04 22:25:00,89.531,89.547,89.484,89.484,2059099992.0
2005-03-04 22:30:00,89.518,89.542,89.491,89.526,2018099998.0
2005-03-04 22:35:00,89.52,89.555,89.491,89.516,1385000008.0
2005-03-04 22:40:00,89.524,89.564,89.503,89.53,1936999987.0
2005-03-04 22:45:00,89.524,89.559,89.49,89.528,1993099993.0
2005-03-04 22:50:00,89.542,89.587,89.514,89.548,1653299997.0
2005-03-04 22:55:00,89.559,89.568,89.482,89.518,1357100001.0
2005-03-04 23:00:00,89.535,89.586,89.519,89.586,943499994.0
2005-03-04 23:05:00,89.559,89.6,89.547,89.59,1014499997.0
2005-03-04 23:10:00,89.597,89.603,89.545,89.557,1065399997.0
2005-03-04 23:15:00,89.568,89.592,89.547,89.553,1007200003.0
2005-03-04 23:20:00,89.553,89.578,89.531,89.546,1096200003.0
2005-03-04 23:25:00,89.564,89.586,89.547,89.569,844899997.0
2005-03-04 23:30:00,89.58,89.58,89.53,89.548,923899994.0
2005-03-04 23:35:00,89.567,89.593,89.524,89.558,1080099992.0
2005-03-04 23:40:00,89.581,89.605,89.542,89.605,1449300002.0
2005-03-04 23:45:00,89.604,89.621,89.576,89.576,1056999994.0
2005-03-04 23:50:00,89.575,89.604,89.553,89.591,1202999995.0
2005-03-04 23:55:00,89.599,89.606,89.557,89.578,1281499999.0
2005-03-07 00:00:00,89.583,89.61,89.564,89.589,1043500000.0
2005-03-07 00:05:00,89.581,89.598,89.536,89.536,1112999995.0
2005-03-07 00:10:00,89.56,89.598,89.555,89.568,825999996.0
2005-03-07 00:15:00,89.565,89.6,89.56,89.587,741200000.0
2005-03-07 00:20:00,89.555,89.604,89.553,89.563,994599994.0
2005-03-07 00:25:00,89.59,89.608,89.546,89.607,769099988.0
2005-03-07 00:30:00,89.581,89.6,89.513,89.513,786899999.0
2005-03-07 00:35:00,89.525,89.583,89.525,89.549,1322799996.0
2005-03-07 00:40:00,89.558,89.594,89.545,89.553,889000000.0
2005-03-07 00:45:00,89.566,89.594,89.54,89.57,1138599999.0
2005-03-07 00:50:00,89.577,89.592,89.53,89.545,813099997.0
2005-03-07 00:55:00,89.541,89.593,89.528,89.557,1071700000.0
2005-03-07 01:00:00,89.562,89.59,89.538,89.565,850400002.0
2005-03-07 01:05:00,89.57,89.588,89.546,89.578,768600002.0
2005-03-07 01:10:00,89.544,89.576,89.527,89.553,1002999999.0
2005-03-07 01:15:00,89.561,89.561,89.512,89.541,771999998.0
2005-03-07 01:20:00,89.502,89.54,89.486,89.5,1004899991.0
2005-03-07 01:25:00,89.52,89.533,89.465,89.494,1150700003.0
2005-03-07 01:30:00,89.511,89.52,89.416,89.433,1388099992.0
2005-03-07 01:35:00,89.452,89.48,89.426,89.461,1072099997.0
2005-03-07 01:40:00,89.47,89.477,89.415,89.446,1030399998.0
2005-03-07 01:45:00,89.421,89.449,89.396,89.415,1160199999.0
2005-03-07 01:50:00,89.407,89.451,89.388,89.408,1242500000.0
2005-03-07 01:55:00,89.427,89.447,89.38,89.432,1437000000.0
2005-03-07 02:00:00,89.412,89.452,89.389,89.4,1094799992.0
2005-03-07 02:05:00,89.388,89.423,89.369,89.396,1158200008.0
2005-03-07 02:10:00,89.405,89.429,89.367,89.393,984999993.0
2005-03-07 02:15:00,89.389,89.401,89.342,89.395,1346700004.0
2005-03-07 02:20:00,89.372,89.439,89.363,89.417,1059599998.0
2005-03-07 02:25:00,89.426,89.446,89.361,89.446,1094799989.0
2005-03-07 02:30:00,89.427,89.493,89.405,89.457,1008500003.0
2005-03-07 02:35:00,89.465,89.487,89.433,89.458,1137799993.0
2005-03-07 02:40:00,89.471,89.489,89.438,89.474,1404099987.0
2005-03-07 02:45:00,89.455,89.515,89.454,89.514,1049799997.0
2005-03-07 02:50:00,89.517,89.555,89.499,89.539,1016199999.0
2005-03-07 02:55:00,89.548,89.564,89.487,89.492,1561799997.0
2005-03-07 03:00:00,89.507,89.522,89.464,89.502,1029600001.0
2005-03-07 03:05:00,89.518,89.545,89.477,89.517,1146700001.0
2005-03-07 03:10:00,89.509,89.531,89.446,89.467,984099996.0
2005-03-07 03:15:00,89.463,89.471,89.428,89.441,847999993.0
2005-03-07 03:20:00,89.446,89.5,89.441,89.477,1095699992.0
2005-03-07 03:25:00,89.496,89.512,89.461,89.493,1174899991.0
2005-03-07 03:30:00,89.506,89.509,89.452,89.507,1160899997.0
2005-03-07 03:35:00,89.476,89.501,89.446,89.446,1031899995.0
2005-03-07 03:40:00,89.455,89.517,89.455,89.494,1263599991.0
2005-03-07 03:45:00,89.473,89.502,89.456,89.476,1317899995.0
2005-03-07 03:50:00,89.458,89.486,89.445,89.447,1048999999.0
2005-03-07 03:55:00,89.443,89.498,89.443,89.488,791099994.0
2005-03-07 04:00:00,89.453,89.498,89.453,89.47,1025699998.0
2005-03-07 04:05:00,89.481,89.513,89.449,89.478,831899990.0
2005-03-07 04:10:00,89.469,89.516,89.456,89.507,841099990.0
2005-03-07 04:15:00,89.488,89.533,89.488,89.496,997499992.0
2005-03-07 04:20:00,89.476,89.542,89.473,89.521,942200004.0
2005-03-07 04:25:00,89.54,89.567,89.514,89.553,1021399991.0
2005-03-07 04:30:00,89.541,89.574,89.529,89.546,1042799986.0
2005-03-07 04:35:00,89.553,89.574,89.518,89.518,894200000.0
2005-03-07 04:40:00,89.531,89.562,89.508,89.508,838599995.0
2005-03-07 04:45:00,89.526,89.567,89.511,89.514,1096600006.0
2005-03-07 04:50:00,89.538,89.586,89.503,89.555,771299997.0
2005-03-07 04:55:00,89.552,89.573,89.51,89.524,987300001.0
2005-03-07 05:00:00,89.514,89.565,89.509,89.549,1257699998.0
2005-03-07 05:05:00,89.557,89.577,89.524,89.535,1033499992.0
2005-03-07 05:10:00,89.53,89.551,89.48,89.532,996500001.0
2005-03-07 05:15:00,89.527,89.544,89.51,89.515,1082500004.0
2005-03-07 05:20:00,89.534,89.553,89.513,89.545,942899996.0
2005-03-07 05:25:00,89.559,89.566,89.518,89.543,1064399998.0
2005-03-07 05:30:00,89.535,89.585,89.514,89.57,1191300003.0
2005-03-07 05:35:00,89.575,89.591,89.537,89.546,983899997.0
2005-03-07 05:40:00,89.547,89.584,89.54,89.557,667799999.0
2005-03-07 05:45:00,89.564,89.579,89.488,89.526,1120899995.0
2005-03-07 05:50:00,89.526,89.568,89.504,89.525,1145400005.0
2005-03-07 05:55:00,89.498,89.553,89.498,89.512,992800001.0
2005-03-07 06:00:00,89.503,89.551,89.495,89.534,817500002.0
2005-03-07 06:05:00,89.54,89.564,89.502,89.56,1361399994.0
2005-03-07 06:10:00,89.52,89.55,89.471,89.502,1039799990.0
2005-03-07 06:15:00,89.497,89.54,89.485,89.504,759099998.0
2005-03-07 06:20:00,89.509,89.542,89.503,89.509,983699999.0
2005-03-07 06:25:00,89.538,89.561,89.511,89.544,1000299996.0
2005-03-07 06:30:00,89.559,89.57,89.517,89.562,1278199986.0
2005-03-07 06:35:00,89.56,89.575,89.518,89.532,1012400000.0
2005-03-07 06:40:00,89.525,89.601,89.517,89.547,1281299989.0
2005-03-07 06:45:00,89.524,89.566,89.519,89.548,1125799994.0
2005-03-07 06:50:00,89.544,89.573,89.509,89.55,1441299993.0
2005-03-07 06:55:00,89.545,89.568,89.519,89.541,1103899988.0
2005-03-07 07:00:00,89.548,89.564,89.519,89.547,1049700006.0
2005-03-07 07:05:00,89.544,89.568,89.519,89.557,1041399987.0
2005-03-07 07:10:00,89.546,89.58,89.531,89.545,1232599991.0
2005-03-07 07:15:00,89.553,89.568,89.518,89.529,1246399985.0
2005-03-07 07:20:00,89.543,89.545,89.508,89.532,1035399995.0
2005-03-07 07:25:00,89.509,89.54,89.48,89.499,1140100005.0
2005-03-07 07:30:00,89.507,89.535,89.473,89.535,878999996.0
2005-03-07 07:35:00,89.509,89.532,89.48,89.492,1170099989.0
2005-03-07 07:40:00,89.524,89.535,89.496,89.507,1094699997.0
2005-03-07 07:45:00,89.5,89.535,89.483,89.492,976200005.0
2005-03-07 07:50:00,89.502,89.555,89.48,89.54,1083400004.0
2005-03-07 07:55:00,89.545,89.561,89.506,89.536,1150699997.0
2005-03-07 08:00:00,89.535,89.554,89.509,89.54,1093200007.0
2005-03-07 08:05:00,89.523,89.587,89.514,89.587,1058600006.0
2005-03-07 08:10:00,89.57,89.591,89.547,89.575,941899996.0
2005-03-07 08:15:00,89.575,89.614,89.551,89.577,1022399998.0
2005-03-07 08:20:00,89.597,89.624,89.574,89.593,1078699998.0
2005-03-07 08:25:00,89.599,89.617,89.575,89.578,1196399990.0
2005-03-07 08:30:00,89.586,89.609,89.571,89.588,941999991.0
2005-03-07 08:35:00,89.587,89.617,89.567,89.597,1039799993.0
2005-03-07 08:40:00,89.599,89.617,89.559,89.594,1155599998.0
2005-03-07 08:45:00,89.589,89.622,89.563,89.595,1207299995.0
2005-03-07 08:50:00,89.582,89.623,89.567,89.595,1010799993.0
2005-03-07 08:55:00,89.592,89.604,89.558,89.595,1392299991.0
2005-03-07 09:00:00,89.59,89.611,89.559,89.572,1214700006.0
2005-03-07 09:05:00,89.595,89.605,89.55,89.601,1036499991.0
2005-03-07 09:10:00,89.595,89.63,89.57,89.624,1156199994.0
2005-03-07 09:15:00,89.607,89.628,89.564,89.57,861799995.0
2005-03-07 09:20:00,89.587,89.619,89.571,89.591,1184499991.0
2005-03-07 09:25:00,89.603,89.647,89.567,89.628,1116499995.0
2005-03-07 09:30:00,89.643,89.643,89.586,89.602,1121599997.0
2005-03-07 09:35:00,89.621,89.642,89.582,89.587,1040799996.0
2005-03-07 09:40:00,89.6,89.618,89.568,89.605,1018299995.0
2005-03-07 09:45:00,89.606,89.642,89.593,89.606,1303299998.0
2005-03-07 09:50:00,89.606,89.666,89.604,89.647,726299998.0
2005-03-07 09:55:00,89.647,89.663,89.609,89.636,1158999991.0
2005-03-07 10:00:00,89.631,89.661,89.603,89.638,1055799994.0
2005-03-07 10:05:00,89.635,89.67,89.62,89.644,924500002.0
2005-03-07 10:10:00,89.644,89.696,89.631,89.684,1060999994.0
2005-03-07 10:15:00,89.686,89.708,89.661,89.685,1097099994.0
2005-03-07 10:20:00,89.692,89.697,89.629,89.643,972899995.0
2005-03-07 10:25:00,89.636,89.662,89.599,89.611,1036899998.0
2005-03-07 10:30:00,89.613,89.635,89.592,89.617,1144899993.0
2005-03-07 10:35:00,89.591,89.636,89.563,89.595,1332600003.0
2005-03-07 10:40:00,89.589,89.635,89.573,89.592,1319699996.0
2005-03-07 10:45:00,89.617,89.673,89.605,89.63,991899999.0
2005-03-07 10:50:00,89.638,89.647,89.571,89.593,1153700004.0
2005-03-07 10:55:00,89.581,89.627,89.549,89.623,994599995.0
2005-03-07 11:00:00,89.614,89.668,89.609,89.628,1021900002.0
2005-03-07 11:05:00,89.612,89.649,89.588,89.605,1027300001.0
2005-03-07 11:10:00,89.617,89.644,89.576,89.587,1164599997.0
2005-03-07 11:15:00,89.607,89.636,89.571,89.617,1277499994.0
2005-03-07 11:20:00,89.63,89.66,89.594,89.6,1285899986.0
2005-03-07 11:25:00,89.595,89.636,89.571,89.611,1255000004.0
2005-03-07 11:30:00,89.611,89.632,89.564,89.59,1517099996.0
2005-03-07 11:35:00,89.569,89.608,89.56,89.59,1275699989.0
2005-03-07 11:40:00,89.597,89.625,89.562,89.606,1401800001.0
2005-03-07 11:45:00,89.592,89.631,89.586,89.586,1284599996.0
2005-03-07 11:50:00,89.611,89.641,89.585,89.622,1051199993.0
2005-03-07 11:55:00,89.599,89.643,89.581,89.64,1089400007.0
2005-03-07 12:00:00,89.601,89.657,89.582,89.642,1101000002.0
2005-03-07 12:05:00,89.658,89.664,89.571,89.596,1402899991.0
2005-03-07 12:10:00,89.584,89.633,89.551,89.558,1294699999.0
2005-03-07 12:15:00,89.545,89.606,89.528,89.594,872599998.0
2005-03-07 12:20:00,89.586,89.609,89.532,89.552,833499995.0
2005-03-07 12:25:00,89.552,89.586,89.532,89.573,1269999995.0
2005-03-07 12:30:00,89.575,89.618,89.558,89.569,1054400000.0
2005-03-07 12:35:00,89.569,89.607,89.55,89.589,1018399994.0
2005-03-07 12:40:00,89.605,89.621,89.568,89.58,1123499991.0
2005-03-07 12:45:00,89.573,89.63,89.569,89.579,1303499998.0
2005-03-07 12:50:00,89.597,89.6,89.521,89.598,1109999994.0
2005-03-07 12:55:00,89.574,89.62,89.543,89.58,955099991.0
2005-03-07 13:00:00,89.603,89.607,89.573,89.597,1512899999.0
2005-03-07 13:05:00,89.596,89.6,89.545,89.556,1042099999.0
2005-03-07 13:10:00,89.564,89.598,89.547,89.571,1403100002.0
2005-03-07 13:15:00,89.547,89.611,89.505,89.576,1139299998.0
2005-03-07 13:20:00,89.585,89.6,89.543,89.563,1240299998.0
2005-03-07 13:25:00,89.568,89.578,89.528,89.542,1062899989.0
2005-03-07 13:30:00,89.519,89.538,89.487,89.5,1032100000.0
2005-03-07 13:35:00,89.499,89.545,89.471,89.53,1258099990.0
2005-03-07 13:40:00,89.551,89.553,89.489,89.489,1046199998.0
2005-03-07 13:45:00,89.498,89.542,89.49,89.526,1401699995.0
2005-03-07 13:50:00,89.529,89.539,89.488,89.521,1324300002.0
2005-03-07 13:55:00,89.502,89.537,89.477,89.478,1165699989.0
2005-03-07 14:00:00,89.491,89.508,89.458,89.478,1150799988.0
2005-03-07 14:05:00,89.483,89.535,89.481,89.505,898299996.0
2005-03-07 14:10:00,89.514,89.534,89.478,89.508,1056800003.0
2005-03-07 14:15:00,89.488,89.517,89.418,89.444,770799995.0
2005-03-07 14:20:00,89.454,89.497,89.42,89.473,962299995.0
2005-03-07 14:25:00,89.465,89.498,89.445,89.47,1460499991.0
2005-03-07 14:30:00,89.475,89.522,89.404,89.499,1085999992.0
2005-03-07 14:35:00,89.488,89.515,89.439,89.455,1168400001.0
2005-03-07 14:40:00,89.446,89.48,89.42,89.45,849699986.0
2005-03-07 14:45:00,89.432,89.473,89.414,89.434,1154100000.0
2005-03-07 14:50:00,89.421,89.476,89.4,89.473,1465399985.0
2005-03-07 14:55:00,89.484,89.51,89.437,89.482,1128399997.0
2005-03-07 15:00:00,89.516,89.516,89.454,89.477,1146899997.0
2005-03-07 15:05:00,89.461,89.493,89.442,89.455,982600001.0
2005-03-07 15:10:00,89.457,89.489,89.427,89.457,944700001.0
2005-03-07 15:15:00,89.44,89.496,89.429,89.466,1238499994.0
2005-03-07 15:20:00,89.491,89.51,89.44,89.485,1115900007.0
2005-03-07 15:25:00,89.474,89.489,89.421,89.443,1019499994.0
2005-03-07 15:30:00,89.453,89.5,89.425,89.466,825899999.0
2005-03-07 15:35:00,89.469,89.483,89.428,89.436,910500007.0
2005-03-07 15:40:00,89.447,89.494,89.416,89.469,878599999.0
2005-03-07 15:45:00,89.455,89.48,89.438,89.455,1289499984.0
2005-03-07 15:50:00,89.449,89.485,89.4,89.4,1316399994.0
2005-03-07 15:55:00,89.429,89.468,89.424,89.46,1283099994.0
2005-03-07 16:00:00,89.44,89.472,89.411,89.411,1210800007.0
2005-03-07 16:05:00,89.438,89.474,89.42,89.453,1066099991.0
2005-03-07 16:10:00,89.463,89.486,89.424,89.484,996599992.0
2005-03-07 16:15:00,89.472,89.495,89.423,89.423,1167899996.0
2005-03-07 16:20:00,89.435,89.475,89.403,89.455,1491399993.0
2005-03-07 16:25:00,89.445,89.472,89.405,89.414,1197299998.0
2005-03-07 16:30:00,89.44,89.454,89.397,89.412,1111399989.0
2005-03-07 16:35:00,89.36,89.46,89.36,89.445,1573699987.0
2005-03-07 16:40:00,89.447,89.454,89.424,89.45,292699999.0
2005-03-07 16:45:00,89.452,89.464,89.35,89.37,534199997.0
2005-03-07 16:50:00,89.444,89.456,89.33,89.39,1206699979.0
2005-03-07 16:55:00,89.38,89.457,89.37,89.423,945900002.0
2005-03-07 17:00:00,89.4,89.46,89.39,89.44,821500020.0
2005-03-07 17:05:00,89.446,89.47,89.413,89.455,665900001.0
2005-03-07 17:10:00,89.455,89.483,89.41,89.435,1098299998.0
2005-03-07 17:15:00,89.42,89.446,89.392,89.407,1293599991.0
2005-03-07 17:20:00,89.398,89.454,89.394,89.399,806999995.0
2005-03-07 17:25:00,89.403,89.412,89.381,89.386,1149499992.0
2005-03-07 17:30:00,89.392,89.436,89.331,89.336,1464099997.0
2005-03-07 17:35:00,89.347,89.386,89.323,89.368,1102400002.0
2005-03-07 17:40:00,89.326,89.359,89.32,89.334,1206500008.0
2005-03-07 17:45:00,89.355,89.389,89.32,89.356,1382099986.0
2005-03-07 17:50:00,89.348,89.377,89.308,89.364,977399994.0
2005-03-07 17:55:00,89.373,89.421,89.355,89.399,866600000.0
2005-03-07 18:00:00,89.384,89.49,89.372,89.47,8232099983.0
2005-03-07 18:05:00,89.49,89.49,89.449,89.465,5914199985.0
2005-03-07 18:10:00,89.477,89.51,89.424,89.5,7096999979.0
2005-03-07 18:15:00,89.5,89.5,89.417,89.477,6501799981.0
2005-03-07 18:20:00,89.474,89.49,89.431,89.49,6958099976.0
2005-03-07 18:25:00,89.475,89.488,89.432,89.486,8077699982.0
2005-03-07 18:30:00,89.495,89.495,89.426,89.466,7562399972.0
2005-03-07 18:35:00,89.46,89.504,89.415,89.47,5546299999.0
2005-03-07 18:40:00,89.451,89.494,89.44,89.45,5370599988.0
2005-03-07 18:45:00,89.444,89.487,89.439,89.47,2938900000.0
2005-03-07 18:50:00,89.452,89.491,89.422,89.428,5785999989.0
2005-03-07 18:55:00,89.452,89.473,89.41,89.449,4634699977.0
2005-03-07 19:00:00,89.442,89.48,89.431,89.48,1958200002.0
2005-03-07 19:05:00,89.482,89.496,89.427,89.48,5806599987.0
2005-03-07 19:10:00,89.49,89.505,89.449,89.47,1957399996.0
2005-03-07 19:15:00,89.462,89.493,89.431,89.46,4180099998.0
2005-03-07 19:20:00,89.484,89.497,89.44,89.494,4073999997.0
2005-03-07 19:25:00,89.485,89.485,89.421,89.436,6024599969.0
2005-03-07 19:30:00,89.443,89.488,89.426,89.464,4970299990.0
2005-03-07 19:35:00,89.45,89.5,89.418,89.441,3269899986.0
2005-03-07 19:40:00,89.435,89.483,89.427,89.469,4049699984.0
2005-03-07 19:45:00,89.452,89.483,89.427,89.448,3045099985.0
2005-03-07 19:50:00,89.457,89.491,89.441,89.46,2869999984.0
2005-03-07 19:55:00,89.488,89.494,89.438,89.443,3067999981.0
2005-03-07 20:00:00,89.473,89.52,89.438,89.479,2746699996.0
2005-03-07 20:05:00,89.462,89.491,89.428,89.461,2700899994.0
2005-03-07 20:10:00,89.472,89.487,89.429,89.478,4804099983.0
2005-03-07 20:15:00,89.465,89.488,89.429,89.48,4855800002.0
2005-03-07 20:20:00,89.471,89.51,89.458,89.497,4451999980.0
2005-03-07 20:25:00,89.497,89.515,89.44,89.486,6542099978.0
2005-03-07 20:30:00,89.515,89.521,89.44,89.494,3156299994.0
2005-03-07 20:35:00,89.512,89.514,89.452,89.47,3966099981.0
2005-03-07 20:40:00,89.472,89.513,89.453,89.483,5437499971.0
2005-03-07 20:45:00,89.465,89.493,89.425,89.465,4988500006.0
2005-03-07 20:50:00,89.489,89.49,89.428,89.458,4361299982.0
2005-03-07 20:55:00,89.463,89.518,89.422,89.486,7750299993.0
2005-03-07 21:00:00,89.42,89.477,89.4,89.457,2853399975.0
2005-03-07 21:05:00,89.47,89.487,89.437,89.453,2186499983.0
2005-03-07 21:10:00,89.46,89.473,89.415,89.442,3556900003.0
2005-03-07 21:15:00,89.443,89.458,89.396,89.438,4952099989.0
2005-03-07 21:20:00,89.463,89.489,89.42,89.45,6478099995.0
2005-03-07 21:25:00,89.425,89.466,89.414,89.452,3414699994.0
2005-03-07 21:30:00,89.436,89.464,89.392,89.392,2978100002.0
2005-03-07 21:35:00,89.411,89.449,89.385,89.435,1739899993.0
2005-03-07 21:40:00,89.421,89.464,89.408,89.43,3514699971.0
2005-03-07 21:45:00,89.413,89.469,89.394,89.446,3373799991.0
2005-03-07 21:50:00,89.436,89.445,89.382,89.416,1570800004.0
2005-03-07 21:55:00,89.419,89.462,89.392,89.413,2042099995.0
2005-03-07 22:00:00,89.385,89.433,89.373,89.378,4155599985.0
2005-03-07 22:05:00,89.398,89.407,89.362,89.387,1478899992.0
2005-03-07 22:10:00,89.391,89.418,89.344,89.418,1291499996.0
2005-03-07 22:15:00,89.387,89.415,89.364,89.395,1697400000.0
2005-03-07 22:20:00,89.391,89.425,89.375,89.386,1191600006.0
2005-03-07 22:25:00,89.386,89.418,89.352,89.352,1624299994.0
2005-03-07 22:30:00,89.384,89.425,89.373,89.381,1873999993.0
2005-03-07 22:35:00,89.389,89.432,89.372,89.403,1325299992.0
2005-03-07 22:40:00,89.432,89.477,89.397,89.398,1959599996.0
2005-03-07 22:45:00,89.411,89.446,89.384,89.405,2544099988.0
2005-03-07 22:50:00,89.423,89.445,89.388,89.42,1732599997.0
2005-03-07 22:55:00,89.437,89.455,89.348,89.412,1307299995.0
2005-03-07 23:00:00,89.44,89.451,89.403,89.451,696999993.0
2005-03-07 23:05:00,89.438,89.447,89.41,89.416,945499998.0
2005-03-07 23:10:00,89.444,89.471,89.411,89.436,1139199999.0
2005-03-07 23:15:00,89.446,89.478,89.411,89.44,1050599997.0
2005-03-07 23:20:00,89.456,89.49,89.414,89.418,1700399979.0
2005-03-07 23:25:00,89.47,89.48,89.415,89.43,1045700001.0
2005-03-07 23:30:00,89.457,89.481,89.421,89.463,1118499995.0
2005-03-07 23:35:00,89.468,89.504,89.424,89.463,1220899998.0
2005-03-07 23:40:00,89.485,89.502,89.46,89.491,1175499999.0
2005-03-07 23:45:00,89.445,89.467,89.418,89.428,804799995.0
2005-03-07 23:50:00,89.436,89.525,89.436,89.494,975499997.0
2005-03-07 23:55:00,89.482,89.512,89.451,89.48,929699996.0
2005-03-08 00:00:00,89.468,89.501,89.446,89.475,1080799996.0
2005-03-08 00:05:00,89.497,89.509,89.45,89.475,1241299995.0
2005-03-08 00:10:00,89.454,89.496,89.436,89.478,886499992.0
2005-03-08 00:15:00,89.473,89.514,89.462,89.506,890099995.0
2005-03-08 00:20:00,89.477,89.499,89.424,89.429,825599996.0
2005-03-08 00:25:00,89.463,89.477,89.415,89.451,1038599996.0
2005-03-08 00:30:00,89.438,89.465,89.41,89.41,916599995.0
2005-03-08 00:35:00,89.427,89.47,89.405,89.437,1071799989.0
2005-03-08 00:40:00,89.445,89.488,89.43,89.442,1279199985.0
2005-03-08 00:45:00,89.447,89.513,89.433,89.495,1209499988.0
2005-03-08 00:50:00,89.497,89.516,89.457,89.479,879599996.0
2005-03-08 00:55:00,89.485,89.513,89.467,89.476,1288200000.0
2005-03-08 01:00:00,89.502,89.52,89.464,89.465,670699995.0
2005-03-08 01:05:00,89.456,89.52,89.456,89.486,1002699998.0
2005-03-08 01:10:00,89.511,89.521,89.47,89.485,879399988.0
2005-03-08 01:15:00,89.499,89.506,89.462,89.462,915299997.0
2005-03-08 01:20:00,89.463,89.505,89.458,89.474,825699996.0
2005-03-08 01:25:00,89.472,89.496,89.433,89.463,1072900000.0
2005-03-08 01:30:00,89.482,89.512,89.454,89.486,885699999.0
2005-03-08 01:35:00,89.487,89.523,89.47,89.511,923299998.0
2005-03-08 01:40:00,89.484,89.516,89.451,89.482,1037500003.0
2005-03-08 01:45:00,89.51,89.52,89.461,89.475,1146899998.0
2005-03-08 01:50:00,89.476,89.502,89.448,89.462,1193999995.0
2005-03-08 01:55:00,89.472,89.494,89.414,89.454,1387599996.0
2005-03-08 02:00:00,89.446,89.542,89.418,89.518,1140799988.0
2005-03-08 02:05:00,89.52,89.531,89.454,89.485,1240400000.0
2005-03-08 02:10:00,89.484,89.528,89.461,89.508,952199998.0
2005-03-08 02:15:00,89.495,89.539,89.452,89.482,1287299992.0
2005-03-08 02:20:00,89.506,89.533,89.48,89.497,1116200011.0
2005-03-08 02:25:00,89.533,89.533,89.487,89.496,1396299992.0
2005-03-08 02:30:00,89.485,89.503,89.438,89.447,891600000.0
2005-03-08 02:35:00,89.432,89.466,89.4,89.409,1055600000.0
2005-03-08 02:40:00,89.411,89.424,89.364,89.388,1292300000.0
2005-03-08 02:45:00,89.374,89.418,89.368,89.391,1167499998.0
2005-03-08 02:50:00,89.395,89.402,89.365,89.377,926999992.0
2005-03-08 02:55:00,89.389,89.429,89.368,89.408,1134299998.0
2005-03-08 03:00:00,89.42,89.431,89.388,89.41,1090000000.0
2005-03-08 03:05:00,89.385,89.42,89.368,89.41,1138299993.0
2005-03-08 03:10:00,89.39,89.404,89.361,89.387,1499600000.0
2005-03-08 03:15:00,89.363,89.401,89.353,89.363,845099990.0
2005-03-08 03:20:00,89.41,89.423,89.382,89.396,1269500001.0
2005-03-08 03:25:00,89.423,89.427,89.383,89.403,906299995.0
2005-03-08 03:30:00,89.415,89.417,89.371,89.383,1130099989.0
2005-03-08 03:35:00,89.368,89.402,89.343,89.385,1150100001.0
2005-03-08 03:40:00,89.38,89.4,89.329,89.382,1195099999.0
2005-03-08 03:45:00,89.387,89.409,89.358,89.384,1000899999.0
2005-03-08 03:50:00,89.382,89.401,89.347,89.379,1070200000.0
2005-03-08 03:55:00,89.371,89.405,89.358,89.378,659300002.0
2005-03-08 04:00:00,89.384,89.415,89.362,89.406,877099994.0
2005-03-08 04:05:00,89.388,89.41,89.353,89.373,1081399992.0
2005-03-08 04:10:00,89.398,89.406,89.355,89.39,869499997.0
2005-03-08 04:15:00,89.348,89.405,89.348,89.351,1146799993.0
2005-03-08 04:20:00,89.36,89.37,89.31,89.328,1264399990.0
2005-03-08 04:25:00,89.328,89.39,89.312,89.352,1050800003.0
2005-03-08 04:30:00,89.38,89.386,89.332,89.348,1010899994.0
2005-03-08 04:35:00,89.341,89.393,89.341,89.382,1192000005.0
2005-03-08 04:40:00,89.369,89.403,89.344,89.382,945299996.0
2005-03-08 04:45:00,89.412,89.412,89.356,89.383,799799999.0
2005-03-08 04:50:00,89.378,89.415,89.358,89.369,1080099996.0
2005-03-08 04:55:00,89.38,89.404,89.348,89.366,667599994.0
2005-03-08 05:00:00,89.378,89.402,89.326,89.374,1077099999.0
2005-03-08 05:05:00,89.355,89.394,89.346,89.37,1133599996.0
2005-03-08 05:10:00,89.385,89.401,89.353,89.37,776600001.0
2005-03-08 05:15:00,89.387,89.425,89.363,89.372,1033399995.0
2005-03-08 05:20:00,89.397,89.399,89.349,89.372,1182900011.0
2005-03-08 05:25:00,89.385,89.397,89.333,89.358,1074699991.0
2005-03-08 05:30:00,89.38,89.398,89.361,89.367,927699989.0
2005-03-08 05:35:00,89.353,89.405,89.352,89.395,820299996.0
2005-03-08 05:40:00,89.393,89.405,89.36,89.387,1094699993.0
2005-03-08 05:45:00,89.391,89.406,89.333,89.394,715800000.0
2005-03-08 05:50:00,89.387,89.421,89.361,89.398,1139200007.0
2005-03-08 05:55:00,89.4,89.432,89.379,89.411,952599997.0
2005-03-08 06:00:00,89.412,89.44,89.397,89.412,831099998.0
2005-03-08 06:05:00,89.396,89.44,89.396,89.431,1176499996.0
2005-03-08 06:10:00,89.427,89.437,89.387,89.4,779299996.0
2005-03-08 06:15:00,89.406,89.432,89.375,89.399,1057099994.0
2005-03-08 06:20:00,89.407,89.43,89.381,89.411,932699999.0
2005-03-08 06:25:00,89.405,89.425,89.38,89.419,1198300001.0
2005-03-08 06:30:00,89.425,89.44,89.4,89.425,883299993.0
2005-03-08 06:35:00,89.405,89.436,89.392,89.414,1031800005.0
2005-03-08 06:40:00,89.42,89.461,89.399,89.431,906899995.0
2005-03-08 06:45:00,89.414,89.463,89.414,89.443,1055899994.0
2005-03-08 06:50:00,89.458,89.458,89.415,89.433,774800002.0
2005-03-08 06:55:00,89.435,89.47,89.389,89.454,1109999992.0
2005-03-08 07:00:00,89.467,89.474,89.409,89.448,1067199997.0
2005-03-08 07:05:00,89.449,89.454,89.405,89.433,1252699996.0
2005-03-08 07:10:00,89.437,89.447,89.408,89.41,1006499997.0
2005-03-08 07:15:00,89.44,89.454,89.403,89.416,790899995.0
2005-03-08 07:20:00,89.429,89.456,89.403,89.45,1129699992.0
2005-03-08 07:25:00,89.457,89.462,89.415,89.459,1117600004.0
2005-03-08 07:30:00,89.451,89.478,89.425,89.442,906799991.0
2005-03-08 07:35:00,89.423,89.475,89.422,89.454,1151799999.0
2005-03-08 07:40:00,89.455,89.465,89.42,89.441,963099996.0
2005-03-08 07:45:00,89.422,89.453,89.404,89.441,991799995.0
2005-03-08 07:50:00,89.46,89.476,89.43,89.476,1265899995.0
2005-03-08 07:55:00,89.467,89.467,89.393,89.417,1163299999.0
2005-03-08 08:00:00,89.41,89.468,89.393,89.444,1110699997.0
2005-03-08 08:05:00,89.442,89.489,89.416,89.489,1063300003.0
2005-03-08 08:10:00,89.496,89.5,89.434,89.481,1100999991.0
2005-03-08 08:15:00,89.466,89.504,89.441,89.488,1074599998.0
2005-03-08 08:20:00,89.491,89.502,89.461,89.489,992600002.0
2005-03-08 08:25:00,89.461,89.482,89.432,89.456,1166700004.0
2005-03-08 08:30:00,89.474,89.474,89.417,89.419,684899994.0
2005-03-08 08:35:00,89.435,89.465,89.414,89.465,1083099992.0
2005-03-08 08:40:00,89.433,89.487,89.429,89.466,1049899998.0
2005-03-08 08:45:00,89.463,89.482,89.411,89.45,1265700006.0
2005-03-08 08:50:00,89.433,89.457,89.4,89.4,1053899991.0
2005-03-08 08:55:00,89.404,89.429,89.373,89.394,1148899997.0
2005-03-08 09:00:00,89.393,89.417,89.375,89.408,1166599995.0
2005-03-08 09:05:00,89.414,89.414,89.329,89.367,1118599997.0
2005-03-08 09:10:00,89.344,89.368,89.31,89.338,837000001.0
2005-03-08 09:15:00,89.354,89.359,89.304,89.336,1123799987.0
2005-03-08 09:20:00,89.357,89.401,89.338,89.368,1080499992.0
2005-03-08 09:25:00,89.388,89.406,89.354,89.386,1415399998.0
2005-03-08 09:30:00,89.389,89.398,89.345,89.347,1106799994.0
2005-03-08 09:35:00,89.334,89.389,89.323,89.379,1532999996.0
2005-03-08 09:40:00,89.391,89.454,89.351,89.401,1196900002.0
2005-03-08 09:45:00,89.39,89.455,89.354,89.407,963299998.0
2005-03-08 09:50:00,89.402,89.47,89.402,89.435,855699997.0
2005-03-08 09:55:00,89.431,89.467,89.411,89.444,1238399999.0
2005-03-08 10:00:00,89.451,89.499,89.424,89.476,899100004.0
2005-03-08 10:05:00,89.492,89.532,89.475,89.505,1438199996.0
2005-03-08 10:10:00,89.507,89.523,89.445,89.454,1177999992.0
2005-03-08 10:15:00,89.481,89.49,89.402,89.42,1202499996.0
2005-03-08 10:20:00,89.436,89.476,89.398,89.447,1418200001.0
2005-03-08 10:25:00,89.444,89.463,89.399,89.429,1079800001.0
2005-03-08 10:30:00,89.432,89.471,89.402,89.445,975800002.0
2005-03-08 10:35:00,89.446,89.49,89.426,89.473,1328599999.0
2005-03-08 10:40:00,89.476,89.527,89.455,89.498,1259599995.0
2005-03-08 10:45:00,89.496,89.523,89.472,89.505,975399997.0
2005-03-08 10:50:00,89.529,89.54,89.452,89.477,1060599998.0
2005-03-08 10:55:00,89.476,89.512,89.448,89.505,1207100005.0
2005-03-08 11:00:00,89.527,89.533,89.438,89.496,1123199985.0
2005-03-08 11:05:00,89.472,89.57,89.472,89.551,1300100003.0
2005-03-08 11:10:00,89.544,89.615,89.541,89.612,1393900008.0
2005-03-08 11:15:00,89.578,89.607,89.549,89.574,1484599984.0
2005-03-08 11:20:00,89.563,89.596,89.543,89.559,1310999994.0
2005-03-08 11:25:00,89.584,89.602,89.473,89.49,1168600002.0
2005-03-08 11:30:00,89.488,89.537,89.472,89.512,1441499984.0
2005-03-08 11:35:00,89.521,89.563,89.513,89.543,1173699996.0
2005-03-08 11:40:00,89.55,89.59,89.512,89.579,1477499998.0
2005-03-08 11:45:00,89.57,89.579,89.506,89.52,1465699992.0
2005-03-08 11:50:00,89.516,89.573,89.516,89.556,1150699993.0
2005-03-08 11:55:00,89.536,89.563,89.51,89.538,1563000005.0
2005-03-08 12:00:00,89.514,89.584,89.51,89.545,1333199991.0
2005-03-08 12:05:00,89.548,89.568,89.52,89.537,1098799999.0
2005-03-08 12:10:00,89.547,89.606,89.532,89.606,1168699993.0
2005-03-08 12:15:00,89.589,89.625,89.562,89.584,1172299993.0
2005-03-08 12:20:00,89.586,89.657,89.574,89.636,1330399988.0
2005-03-08 12:25:00,89.634,89.65,89.61,89.631,1311599995.0
2005-03-08 12:30:00,89.616,89.685,89.61,89.638,1265299997.0
2005-03-08 12:35:00,89.627,89.668,89.622,89.637,883599993.0
2005-03-08 12:40:00,89.63,89.643,89.584,89.603,1112200003.0
2005-03-08 12:45:00,89.581,89.655,89.581,89.635,1209499998.0
2005-03-08 12:50:00,89.627,89.676,89.589,89.645,1259600003.0
2005-03-08 12:55:00,89.648,89.688,89.631,89.641,1272699993.0
2005-03-08 13:00:00,89.667,89.745,89.641,89.723,1252199997.0
2005-03-08 13:05:00,89.727,89.781,89.674,89.763,1492199993.0
2005-03-08 13:10:00,89.773,89.805,89.747,89.774,1410399993.0
2005-03-08 13:15:00,89.778,89.799,89.725,89.775,1429899995.0
2005-03-08 13:20:00,89.797,89.821,89.756,89.766,1213399998.0
2005-03-08 13:25:00,89.795,89.798,89.72,89.76,954099991.0
2005-03-08 13:30:00,89.748,89.763,89.715,89.76,1062499997.0
2005-03-08 13:35:00,89.762,89.78,89.73,89.743,1204399993.0
2005-03-08 13:40:00,89.742,89.807,89.738,89.768,1053599999.0
2005-03-08 13:45:00,89.773,89.815,89.745,89.768,1388099984.0
2005-03-08 13:50:00,89.774,89.802,89.741,89.787,1182099993.0
2005-03-08 13:55:00,89.747,89.759,89.702,89.708,1138399998.0
2005-03-08 14:00:00,89.729,89.755,89.695,89.716,1122899990.0
2005-03-08 14:05:00,89.693,89.71,89.657,89.667,1183099992.0
2005-03-08 14:10:00,89.686,89.688,89.641,89.65,985399994.0
2005-03-08 14:15:00,89.622,89.676,89.603,89.629,955299996.0
2005-03-08 14:20:00,89.626,89.676,89.584,89.663,1227599991.0
2005-03-08 14:25:00,89.672,89.702,89.623,89.662,1434900002.0
2005-03-08 14:30:00,89.668,89.685,89.595,89.639,1051599988.0
2005-03-08 14:35:00,89.671,89.676,89.611,89.63,1016399993.0
2005-03-08 14:40:00,89.638,89.655,89.591,89.631,1124299996.0
2005-03-08 14:45:00,89.625,89.649,89.56,89.585,1005300004.0
2005-03-08 14:50:00,89.578,89.612,89.547,89.591,1314499988.0
2005-03-08 14:55:00,89.585,89.66,89.581,89.628,1295699989.0
2005-03-08 15:00:00,89.646,89.677,89.6,89.617,945900005.0
2005-03-08 15:05:00,89.578,89.6,89.537,89.554,721099993.0
2005-03-08 15:10:00,89.578,89.613,89.537,89.542,1202799995.0
2005-03-08 15:15:00,89.547,89.587,89.515,89.573,1238300001.0
2005-03-08 15:20:00,89.568,89.595,89.499,89.519,1514400000.0
2005-03-08 15:25:00,89.538,89.553,89.5,89.512,1280300002.0
2005-03-08 15:30:00,89.518,89.538,89.433,89.47,1367999998.0
2005-03-08 15:35:00,89.464,89.487,89.414,89.434,1074099999.0
2005-03-08 15:40:00,89.479,89.496,89.43,89.458,1243200003.0
2005-03-08 15:45:00,89.442,89.52,89.424,89.473,931299996.0
2005-03-08 15:50:00,89.486,89.515,89.42,89.437,1470000000.0
2005-03-08 15:55:00,89.443,89.493,89.396,89.487,1201999996.0
2005-03-08 16:00:00,89.442,89.522,89.442,89.495,1212699984.0
2005-03-08 16:05:00,89.509,89.575,89.499,89.549,917099996.0
2005-03-08 16:10:00,89.568,89.629,89.49,89.625,940499993.0
2005-03-08 16:15:00,89.597,89.687,89.579,89.687,1227200001.0
2005-03-08 16:20:00,89.675,89.733,89.671,89.732,1209900003.0
2005-03-08 16:25:00,89.735,89.757,89.685,89.688,1155899992.0
2005-03-08 16:30:00,89.707,89.733,89.664,89.709,1427200003.0
2005-03-08 16:35:00,89.687,89.723,89.664,89.687,1289299994.0
2005-03-08 16:40:00,89.692,89.706,89.633,89.66,1029900000.0
2005-03-08 16:45:00,89.671,89.69,89.617,89.636,1200199995.0
2005-03-08 16:50:00,89.655,89.787,89.642,89.768,1341400002.0
2005-03-08 16:55:00,89.782,89.87,89.779,89.823,1167799999.0
2005-03-08 17:00:00,89.827,89.876,89.793,89.844,1155699999.0
2005-03-08 17:05:00,89.86,89.864,89.782,89.827,984400006.0
2005-03-08 17:10:00,89.812,89.887,89.812,89.852,1158399995.0
2005-03-08 17:15:00,89.817,89.875,89.813,89.844,1268599996.0
2005-03-08 17:20:00,89.853,89.909,89.839,89.862,1154399980.0
2005-03-08 17:25:00,89.896,89.931,89.872,89.919,1055299997.0
2005-03-08 17:30:00,89.945,89.978,89.904,89.929,1435299998.0
2005-03-08 17:35:00,89.926,89.941,89.889,89.898,1409299993.0
2005-03-08 17:40:00,89.914,89.973,89.892,89.973,958400004.0
2005-03-08 17:45:00,89.966,90.032,89.95,90.017,1340200000.0
2005-03-08 17:50:00,90.001,90.16,89.991,90.133,1031499998.0
2005-03-08 17:55:00,90.11,90.119,90.062,90.067,1403400005.0
2005-03-08 18:00:00,90.067,90.081,89.94,89.95,8557099986.0
2005-03-08 18:05:00,89.94,90.076,89.94,90.042,10503999985.0
2005-03-08 18:10:00,90.045,90.075,90.012,90.06,6977499974.0
2005-03-08 18:15:00,90.04,90.06,89.986,90.052,7588799965.0
2005-03-08 18:20:00,90.038,90.062,89.978,89.978,8871299938.0
2005-03-08 18:25:00,90.03,90.069,89.963,90.017,8188699980.0
2005-03-08 18:30:00,90.034,90.07,89.993,90.037,7999899974.0
2005-03-08 18:35:00,90.038,90.055,89.999,90.016,5565599994.0
2005-03-08 18:40:00,90.01,90.081,90.003,90.003,5278099995.0
2005-03-08 18:45:00,90.011,90.058,89.996,90.008,2977399995.0
2005-03-08 18:50:00,89.999,90.039,89.94,89.952,6845099987.0
2005-03-08 18:55:00,89.955,89.984,89.929,89.973,5114999993.0
2005-03-08 19:00:00,89.971,90.002,89.927,89.927,1825400004.0
2005-03-08 19:05:00,89.952,90.009,89.931,89.992,5545699985.0
2005-03-08 19:10:00,90.011,90.061,89.971,90.045,1596099992.0
2005-03-08 19:15:00,90.055,90.055,90.0,90.01,4243199980.0
2005-03-08 19:20:00,90.045,90.057,89.984,90.037,4146899986.0
2005-03-08 19:25:00,90.065,90.065,89.989,90.02,5752299981.0
2005-03-08 19:30:00,90.061,90.067,90.009,90.048,4538800006.0
2005-03-08 19:35:00,90.063,90.106,90.008,90.01,3431899989.0
2005-03-08 19:40:00,90.014,90.045,89.979,89.986,4432799968.0
2005-03-08 19:45:00,89.968,90.061,89.968,90.045,2980199995.0
2005-03-08 19:50:00,90.025,90.081,89.999,90.081,3125999980.0
2005-03-08 19:55:00,90.076,90.094,90.025,90.052,3321499999.0
2005-03-08 20:00:00,90.04,90.055,90.005,90.025,2480099989.0
2005-03-08 20:05:00,90.018,90.086,89.998,90.056,2460199996.0
2005-03-08 20:10:00,90.061,90.071,90.015,90.069,5219699985.0
2005-03-08 20:15:00,90.038,90.083,90.018,90.064,5052300002.0
2005-03-08 20:20:00,90.075,90.108,90.046,90.074,4027599973.0
2005-03-08 20:25:00,90.093,90.133,90.068,90.09,6118799980.0
2005-03-08 20:30:00,90.09,90.103,90.037,90.067,4692799998.0
2005-03-08 20:35:00,90.042,90.093,90.012,90.051,4406899997.0
2005-03-08 20:40:00,90.053,90.086,90.032,90.055,5207900000.0
2005-03-08 20:45:00,90.055,90.102,90.037,90.075,4920399991.0
2005-03-08 20:50:00,90.071,90.104,90.05,90.06,4515899987.0
2005-03-08 20:55:00,90.061,90.16,90.005,90.052,7146999990.0
2005-03-08 21:00:00,90.13,90.15,90.027,90.058,3157999978.0
2005-03-08 21:05:00,90.057,90.094,90.037,90.058,2421699984.0
2005-03-08 21:10:00,90.075,90.103,90.032,90.08,3218099981.0
2005-03-08 21:15:00,90.083,90.116,90.06,90.115,4913599994.0
2005-03-08 21:20:00,90.106,90.144,90.08,90.13,7132299982.0
2005-03-08 21:25:00,90.115,90.156,90.052,90.084,3209299992.0
2005-03-08 21:30:00,90.07,90.108,90.039,90.063,2804499980.0
2005-03-08 21:35:00,90.073,90.093,90.049,90.081,1569699998.0
2005-03-08 21:40:00,90.085,90.087,90.031,90.063,3388800001.0
2005-03-08 21:45:00,90.053,90.128,90.024,90.113,3173699999.0
2005-03-08 21:50:00,90.096,90.129,90.088,90.109,1705699997.0
2005-03-08 21:55:00,90.11,90.155,90.092,90.117,1800899990.0
2005-03-08 22:00:00,90.109,90.144,90.083,90.099,3482799976.0
2005-03-08 22:05:00,90.113,90.151,90.085,90.151,1074099994.0
2005-03-08 22:10:00,90.135,90.153,90.081,90.145,1588199994.0
2005-03-08 22:15:00,90.165,90.17,90.11,90.11,1805099993.0
2005-03-08 22:20:00,90.146,90.163,90.11,90.152,1184799993.0
2005-03-08 22:25:00,90.154,90.154,90.069,90.069,787799993.0
2005-03-08 22:30:00,90.097,90.16,90.097,90.115,1916499988.0
2005-03-08 22:35:00,90.117,90.153,90.089,90.097,1631199990.0
2005-03-08 22:40:00,90.12,90.151,90.053,90.062,1945399993.0
2005-03-08 22:45:00,90.096,90.147,90.065,90.124,2127599981.0
2005-03-08 22:50:00,90.12,90.149,90.05,90.137,1681999995.0
2005-03-08 22:55:00,90.14,90.154,90.06,90.098,1348899987.0
2005-03-08 23:00:00,90.126,90.135,90.068,90.092,783099997.0
2005-03-08 23:05:00,90.08,90.117,90.058,90.065,921099996.0
2005-03-08 23:10:00,90.1,90.1,90.047,90.082,1201899997.0
2005-03-08 23:15:00,90.046,90.094,90.043,90.087,961299998.0
2005-03-08 23:20:00,90.078,90.086,90.034,90.072,1038299997.0
2005-03-08 23:25:00,90.085,90.101,90.019,90.03,1041599994.0
2005-03-08 23:30:00,90.058,90.065,90.006,90.022,955600004.0
2005-03-08 23:35:00,90.034,90.065,90.018,90.059,1212299999.0
2005-03-08 23:40:00,90.072,90.084,90.035,90.084,995599998.0
2005-03-08 23:45:00,90.072,90.088,90.03,90.074,1048499991.0
2005-03-08 23:50:00,90.072,90.112,90.033,90.094,1101399996.0
2005-03-08 23:55:00,90.089,90.118,90.051,90.058,1125599992.0
2005-03-09 00:00:00,90.097,90.097,90.018,90.048,1270299997.0
2005-03-09 00:05:00,90.04,90.064,89.997,90.047,1006899994.0
2005-03-09 00:10:00,90.064,90.077,89.982,90.004,1210399994.0
2005-03-09 00:15:00,90.016,90.089,90.016,90.063,906599992.0
2005-03-09 00:20:00,90.038,90.088,90.032,90.061,1335100001.0
2005-03-09 00:25:00,90.039,90.075,90.022,90.052,1022700006.0
2005-03-09 00:30:00,90.046,90.081,90.0,90.02,726899991.0
2005-03-09 00:35:00,90.018,90.064,90.018,90.055,856299998.0
2005-03-09 00:40:00,90.039,90.068,90.015,90.031,1196999990.0
2005-03-09 00:45:00,90.036,90.04,89.972,90.04,1008100001.0
2005-03-09 00:50:00,90.037,90.045,89.994,90.019,905299998.0
2005-03-09 00:55:00,90.013,90.056,90.002,90.021,1050599997.0
2005-03-09 01:00:00,90.008,90.045,89.992,90.025,956500001.0
2005-03-09 01:05:00,90.04,90.056,90.006,90.037,1006999994.0
2005-03-09 01:10:00,90.03,90.053,90.006,90.028,906399996.0
2005-03-09 01:15:00,90.029,90.055,90.004,90.015,877800001.0
2005-03-09 01:20:00,90.003,90.064,89.987,89.987,1094500003.0
2005-03-09 01:25:00,90.018,90.04,89.98,90.01,778500002.0
2005-03-09 01:30:00,90.019,90.032,89.981,90.017,1201800001.0
2005-03-09 01:35:00,90.015,90.041,89.984,90.023,914599998.0
2005-03-09 01:40:00,90.033,90.033,89.972,90.007,916399994.0
2005-03-09 01:45:00,89.99,90.039,89.954,90.005,1181499993.0
2005-03-09 01:50:00,89.99,90.045,89.99,89.992,1164999996.0
2005-03-09 01:55:00,89.998,90.048,89.972,90.033,1385700003.0
2005-03-09 02:00:00,90.049,90.058,90.004,90.006,1117500000.0
2005-03-09 02:05:00,90.037,90.044,89.988,90.01,1453199992.0
2005-03-09 02:10:00,90.023,90.023,89.962,89.981,1005299999.0
2005-03-09 02:15:00,89.971,90.003,89.956,89.972,1007899991.0
2005-03-09 02:20:00,89.965,90.01,89.957,89.985,1316299994.0
2005-03-09 02:25:00,90.011,90.041,89.961,90.012,1286300003.0
2005-03-09 02:30:00,90.008,90.031,89.979,90.007,964299991.0
2005-03-09 02:35:00,89.982,90.014,89.966,89.984,934600000.0
2005-03-09 02:40:00,89.996,90.017,89.959,90.017,1249999992.0
2005-03-09 02:45:00,90.017,90.032,89.986,90.011,983000002.0
2005-03-09 02:50:00,90.007,90.033,89.985,90.022,1399800006.0
2005-03-09 02:55:00,90.035,90.035,89.987,89.999,1120499991.0
2005-03-09 03:00:00,90.011,90.061,89.996,90.047,1026099995.0
2005-03-09 03:05:00,90.05,90.065,90.012,90.045,1220499998.0
2005-03-09 03:10:00,90.035,90.056,90.011,90.038,1324500000.0
2005-03-09 03:15:00,90.024,90.04,90.001,90.013,1301499992.0
2005-03-09 03:20:00,90.029,90.044,90.002,90.025,1193599998.0
2005-03-09 03:25:00,90.022,90.062,89.997,90.043,1188599997.0
2005-03-09 03:30:00,90.061,90.085,90.033,90.04,1112500002.0
2005-03-09 03:35:00,90.061,90.063,90.015,90.025,1094800002.0
2005-03-09 03:40:00,90.026,90.078,90.0,90.044,1038499994.0
2005-03-09 03:45:00,90.057,90.093,90.025,90.074,1189399994.0
2005-03-09 03:50:00,90.07,90.088,90.02,90.062,1083799997.0
2005-03-09 03:55:00,90.054,90.054,90.009,90.033,959499996.0
2005-03-09 04:00:00,90.024,90.044,90.002,90.044,899500005.0
2005-03-09 04:05:00,90.032,90.046,89.991,90.013,1050299998.0
2005-03-09 04:10:00,90.005,90.06,89.996,90.055,921699999.0
2005-03-09 04:15:00,90.051,90.06,90.001,90.025,991700001.0
2005-03-09 04:20:00,90.055,90.081,90.033,90.06,1295699998.0
2005-03-09 04:25:00,90.055,90.077,90.037,90.07,1064300004.0
2005-03-09 04:30:00,90.043,90.095,90.024,90.061,938199997.0
2005-03-09 04:35:00,90.074,90.103,90.041,90.06,1210799995.0
2005-03-09 04:40:00,90.052,90.09,90.041,90.073,1024300008.0
2005-03-09 04:45:00,90.074,90.078,90.035,90.05,1134900003.0
2005-03-09 04:50:00,90.048,90.065,90.026,90.047,975400004.0
2005-03-09 04:55:00,90.059,90.059,89.991,90.01,999800001.0
2005-03-09 05:00:00,90.005,90.05,89.994,90.015,1058599997.0
2005-03-09 05:05:00,90.003,90.045,89.993,90.03,1132099992.0
2005-03-09 05:10:00,90.006,90.056,89.997,90.056,821000000.0
2005-03-09 05:15:00,90.034,90.055,90.005,90.012,1214100002.0
2005-03-09 05:20:00,90.004,90.031,89.976,89.991,824100005.0
2005-03-09 05:25:00,89.985,90.015,89.966,89.991,994299996.0
2005-03-09 05:30:00,90.011,90.015,89.975,89.994,1094600001.0
2005-03-09 05:35:00,89.982,89.989,89.942,89.977,1049100002.0
2005-03-09 05:40:00,89.96,89.993,89.945,89.974,1219299994.0
2005-03-09 05:45:00,89.977,89.996,89.906,89.98,1064199999.0
2005-03-09 05:50:00,89.965,90.015,89.95,89.995,854999992.0
2005-03-09 05:55:00,89.979,90.023,89.979,89.981,1017599993.0
2005-03-09 06:00:00,90.002,90.017,89.967,89.997,1076399999.0
2005-03-09 06:05:00,89.995,90.016,89.964,90.016,1239399998.0
2005-03-09 06:10:00,89.982,90.014,89.951,90.011,1167799998.0
2005-03-09 06:15:00,89.985,90.015,89.974,89.989,897800001.0
2005-03-09 06:20:00,89.995,90.032,89.977,90.011,803900001.0
2005-03-09 06:25:00,89.985,90.023,89.973,89.997,1171799997.0
2005-03-09 06:30:00,90.003,90.007,89.965,89.982,627399992.0
2005-03-09 06:35:00,90.013,90.013,89.919,89.948,1010999994.0
2005-03-09 06:40:00,89.957,89.963,89.916,89.925,1048099989.0
2005-03-09 06:45:00,89.912,89.96,89.898,89.915,1130300007.0
2005-03-09 06:50:00,89.922,89.949,89.899,89.915,865600003.0
2005-03-09 06:55:00,89.925,89.933,89.888,89.925,1171499998.0
2005-03-09 07:00:00,89.911,89.95,89.896,89.925,985700001.0
2005-03-09 07:05:00,89.918,89.933,89.88,89.89,1460799993.0
2005-03-09 07:10:00,89.927,89.94,89.881,89.916,1129300002.0
2005-03-09 07:15:00,89.89,89.948,89.887,89.948,1089999998.0
2005-03-09 07:20:00,89.944,89.97,89.904,89.968,1167200006.0
2005-03-09 07:25:00,89.967,89.974,89.916,89.954,1136299996.0
2005-03-09 07:30:00,89.966,89.974,89.91,89.966,776699999.0
2005-03-09 07:35:00,89.933,89.979,89.926,89.949,1272100004.0
2005-03-09 07:40:00,89.962,89.984,89.927,89.951,1307599998.0
2005-03-09 07:45:00,89.949,89.984,89.929,89.96,1104999992.0
2005-03-09 07:50:00,89.969,89.974,89.917,89.935,1403899993.0
2005-03-09 07:55:00,89.941,89.975,89.91,89.945,1165999995.0
2005-03-09 08:00:00,89.975,89.98,89.908,89.951,1274699993.0
2005-03-09 08:05:00,89.96,89.978,89.932,89.978,1280000002.0
2005-03-09 08:10:00,89.957,90.005,89.939,89.978,1231000003.0
2005-03-09 08:15:00,89.978,90.006,89.947,89.977,1052799999.0
2005-03-09 08:20:00,89.979,90.01,89.945,89.971,1287699993.0
2005-03-09 08:25:00,89.967,90.011,89.964,90.002,1566900002.0
2005-03-09 08:30:00,89.992,90.016,89.959,89.983,1109999999.0
2005-03-09 08:35:00,89.97,89.998,89.934,89.96,1149699993.0
2005-03-09 08:40:00,89.953,89.978,89.928,89.945,970199998.0
2005-03-09 08:45:00,89.975,89.975,89.927,89.943,1184099996.0
2005-03-09 08:50:00,89.965,89.966,89.897,89.933,1159500000.0
2005-03-09 08:55:00,89.917,89.955,89.897,89.92,1219699996.0
2005-03-09 09:00:00,89.936,89.959,89.893,89.935,1092599997.0
2005-03-09 09:05:00,89.911,89.933,89.88,89.914,922499992.0
2005-03-09 09:10:00,89.924,89.944,89.908,89.944,976900001.0
2005-03-09 09:15:00,89.931,89.957,89.884,89.884,1039600001.0
2005-03-09 09:20:00,89.918,89.937,89.895,89.904,1470700006.0
2005-03-09 09:25:00,89.921,89.945,89.888,89.915,1256499996.0
2005-03-09 09:30:00,89.905,89.969,89.885,89.946,1008599987.0
2005-03-09 09:35:00,89.946,89.98,89.918,89.946,1014400000.0
2005-03-09 09:40:00,89.976,90.002,89.946,89.97,1212999989.0
2005-03-09 09:45:00,89.987,90.046,89.975,90.02,922300004.0
2005-03-09 09:50:00,90.03,90.057,89.993,90.029,992899998.0
2005-03-09 09:55:00,90.026,90.093,90.011,90.066,1397199992.0
2005-03-09 10:00:00,90.072,90.105,90.019,90.083,823200003.0
2005-03-09 10:05:00,90.078,90.116,90.066,90.096,1359200000.0
2005-03-09 10:10:00,90.099,90.112,90.034,90.063,1025699997.0
2005-03-09 10:15:00,90.068,90.136,90.039,90.123,924099997.0
2005-03-09 10:20:00,90.134,90.184,90.089,90.154,1445799997.0
2005-03-09 10:25:00,90.141,90.183,90.134,90.155,1080499997.0
2005-03-09 10:30:00,90.124,90.179,90.081,90.147,1060000001.0
2005-03-09 10:35:00,90.163,90.172,90.097,90.124,1055499995.0
2005-03-09 10:40:00,90.097,90.154,90.08,90.081,1241599991.0
2005-03-09 10:45:00,90.088,90.112,90.043,90.061,1602700001.0
2005-03-09 10:50:00,90.076,90.092,90.002,90.023,1430299992.0
2005-03-09 10:55:00,90.028,90.069,90.01,90.038,1234399984.0
2005-03-09 11:00:00,90.038,90.087,90.017,90.056,1109899987.0
2005-03-09 11:05:00,90.068,90.084,90.021,90.056,1362499986.0
2005-03-09 11:10:00,90.043,90.045,89.996,90.034,1469199996.0
2005-03-09 11:15:00,90.025,90.058,89.973,89.983,1187800000.0
2005-03-09 11:20:00,89.951,89.984,89.837,89.857,1460999998.0
2005-03-09 11:25:00,89.858,89.865,89.811,89.849,1314500002.0
2005-03-09 11:30:00,89.844,89.889,89.798,89.871,1439199999.0
2005-03-09 11:35:00,89.895,89.929,89.868,89.882,1025799994.0
2005-03-09 11:40:00,89.896,89.91,89.838,89.84,1331800000.0
2005-03-09 11:45:00,89.835,89.849,89.75,89.789,1428599995.0
2005-03-09 11:50:00,89.748,89.813,89.733,89.796,1565200002.0
2005-03-09 11:55:00,89.775,89.798,89.734,89.744,948700002.0
2005-03-09 12:00:00,89.768,89.768,89.667,89.719,1203499992.0
2005-03-09 12:05:00,89.709,89.758,89.709,89.731,1042900001.0
2005-03-09 12:10:00,89.716,89.736,89.655,89.684,1258699993.0
2005-03-09 12:15:00,89.693,89.693,89.6,89.61,1144699995.0
2005-03-09 12:20:00,89.625,89.698,89.607,89.658,992099992.0
2005-03-09 12:25:00,89.646,89.682,89.605,89.641,1346699993.0
2005-03-09 12:30:00,89.642,89.654,89.598,89.629,1157700009.0
2005-03-09 12:35:00,89.603,89.638,89.59,89.618,1389499998.0
2005-03-09 12:40:00,89.61,89.629,89.54,89.553,1432799994.0
2005-03-09 12:45:00,89.567,89.589,89.47,89.493,1339799996.0
2005-03-09 12:50:00,89.486,89.526,89.427,89.515,1187899989.0
2005-03-09 12:55:00,89.525,89.563,89.496,89.545,1047199991.0
2005-03-09 13:00:00,89.569,89.574,89.512,89.544,1218599995.0
2005-03-09 13:05:00,89.557,89.594,89.537,89.551,1188399992.0
2005-03-09 13:10:00,89.583,89.583,89.522,89.549,1116900007.0
2005-03-09 13:15:00,89.539,89.549,89.477,89.535,1017200003.0
2005-03-09 13:20:00,89.543,89.562,89.509,89.548,1184499999.0
2005-03-09 13:25:00,89.531,89.604,89.514,89.591,1162099992.0
2005-03-09 13:30:00,89.617,89.617,89.481,89.516,1086799997.0
2005-03-09 13:35:00,89.496,89.56,89.478,89.513,1140599996.0
2005-03-09 13:40:00,89.529,89.577,89.505,89.568,1359599994.0
2005-03-09 13:45:00,89.564,89.598,89.53,89.547,1056799992.0
2005-03-09 13:50:00,89.567,89.604,89.525,89.574,1316099994.0
2005-03-09 13:55:00,89.563,89.601,89.551,89.595,1138299997.0
2005-03-09 14:00:00,89.576,89.652,89.561,89.63,1304499999.0
2005-03-09 14:05:00,89.624,89.65,89.53,89.545,1094000003.0
2005-03-09 14:10:00,89.566,89.569,89.435,89.45,1063699996.0
2005-03-09 14:15:00,89.426,89.507,89.426,89.494,1222199995.0
2005-03-09 14:20:00,89.49,89.528,89.484,89.518,1097300003.0
2005-03-09 14:25:00,89.492,89.514,89.413,89.423,1230500004.0
2005-03-09 14:30:00,89.42,89.441,89.358,89.406,1091899989.0
2005-03-09 14:35:00,89.425,89.493,89.367,89.472,1167099997.0
2005-03-09 14:40:00,89.484,89.507,89.438,89.481,1388899992.0
2005-03-09 14:45:00,89.468,89.522,89.446,89.471,964399994.0
2005-03-09 14:50:00,89.5,89.559,89.478,89.545,1362099994.0
2005-03-09 14:55:00,89.531,89.565,89.502,89.533,1360399997.0
2005-03-09 15:00:00,89.541,89.568,89.509,89.542,959699990.0
2005-03-09 15:05:00,89.533,89.574,89.517,89.541,1031699992.0
2005-03-09 15:10:00,89.519,89.569,89.48,89.562,1409600006.0
2005-03-09 15:15:00,89.556,89.584,89.516,89.558,1482600002.0
2005-03-09 15:20:00,89.57,89.61,89.537,89.55,1050599991.0
2005-03-09 15:25:00,89.538,89.592,89.528,89.528,1360299997.0
2005-03-09 15:30:00,89.535,89.54,89.474,89.52,1098999993.0
2005-03-09 15:35:00,89.511,89.535,89.488,89.52,832300005.0
2005-03-09 15:40:00,89.506,89.535,89.483,89.533,1103099998.0
2005-03-09 15:45:00,89.534,89.582,89.517,89.574,1131599999.0
2005-03-09 15:50:00,89.566,89.586,89.517,89.546,1295900002.0
2005-03-09 15:55:00,89.549,89.591,89.523,89.558,1072400000.0
2005-03-09 16:00:00,89.543,89.574,89.505,89.511,1258399998.0
2005-03-09 16:05:00,89.51,89.533,89.451,89.451,1004599998.0
2005-03-09 16:10:00,89.482,89.525,89.446,89.508,1263899993.0
2005-03-09 16:15:00,89.509,89.546,89.483,89.5,1164999989.0
2005-03-09 16:20:00,89.49,89.527,89.475,89.496,1131399998.0
2005-03-09 16:25:00,89.484,89.505,89.457,89.457,1329999996.0
2005-03-09 16:30:00,89.486,89.49,89.443,89.474,902499996.0
2005-03-09 16:35:00,89.483,89.505,89.414,89.43,1281000002.0
2005-03-09 16:40:00,89.413,89.433,89.365,89.418,1205100002.0
2005-03-09 16:45:00,89.429,89.434,89.372,89.398,1125800003.0
2005-03-09 16:50:00,89.397,89.411,89.336,89.336,1123099998.0
2005-03-09 16:55:00,89.327,89.366,89.278,89.323,1032400007.0
2005-03-09 17:00:00,89.315,89.34,89.265,89.281,1269199996.0
2005-03-09 17:05:00,89.31,89.365,89.304,89.365,895300000.0
2005-03-09 17:10:00,89.358,89.415,89.337,89.402,1100700001.0
2005-03-09 17:15:00,89.409,89.476,89.383,89.452,1229899992.0
2005-03-09 17:20:00,89.473,89.51,89.441,89.462,918099993.0
2005-03-09 17:25:00,89.451,89.466,89.404,89.412,1119900002.0
2005-03-09 17:30:00,89.42,89.463,89.384,89.43,1129499999.0
2005-03-09 17:35:00,89.438,89.46,89.408,89.449,1223699988.0
2005-03-09 17:40:00,89.415,89.488,89.415,89.443,969599997.0
2005-03-09 17:45:00,89.471,89.471,89.403,89.411,1307699997.0
2005-03-09 17:50:00,89.412,89.439,89.353,89.362,1109099997.0
2005-03-09 17:55:00,89.349,89.373,89.312,89.347,987399994.0
2005-03-09 18:00:00,89.351,89.5,89.326,89.49,7979099958.0
2005-03-09 18:05:00,89.5,89.55,89.343,89.357,9424999945.0
2005-03-09 18:10:00,89.375,89.51,89.351,89.5,7191800000.0
2005-03-09 18:15:00,89.5,89.54,89.351,89.53,6298900009.0
2005-03-09 18:20:00,89.54,89.57,89.37,89.54,8992799998.0
2005-03-09 18:25:00,89.392,89.55,89.373,89.399,7577299978.0
2005-03-09 18:30:00,89.398,89.429,89.369,89.393,8470799973.0
2005-03-09 18:35:00,89.393,89.438,89.37,89.386,5725199994.0
2005-03-09 18:40:00,89.418,89.467,89.371,89.421,5093899979.0
2005-03-09 18:45:00,89.449,89.474,89.421,89.463,3158099990.0
2005-03-09 18:50:00,89.459,89.511,89.437,89.451,5832099999.0
2005-03-09 18:55:00,89.465,89.496,89.413,89.463,4834300000.0
2005-03-09 19:00:00,89.464,89.5,89.447,89.478,2312599998.0
2005-03-09 19:05:00,89.477,89.541,89.462,89.522,5410299993.0
2005-03-09 19:10:00,89.51,89.527,89.457,89.485,1897200004.0
2005-03-09 19:15:00,89.51,89.539,89.478,89.504,4103999999.0
2005-03-09 19:20:00,89.54,89.575,89.501,89.545,4226300001.0
2005-03-09 19:25:00,89.527,89.555,89.463,89.475,5830099967.0
2005-03-09 19:30:00,89.489,89.587,89.483,89.537,4487499977.0
2005-03-09 19:35:00,89.535,89.591,89.527,89.564,3592900002.0
2005-03-09 19:40:00,89.587,89.633,89.547,89.604,4187599976.0
2005-03-09 19:45:00,89.597,89.805,89.592,89.63,2833199989.0
2005-03-09 19:50:00,89.634,89.664,89.576,89.589,3099899994.0
2005-03-09 19:55:00,89.594,89.626,89.553,89.607,3341099985.0
2005-03-09 20:00:00,89.586,89.621,89.557,89.585,2460600004.0
2005-03-09 20:05:00,89.591,89.623,89.564,89.579,2706899990.0
2005-03-09 20:10:00,89.595,89.6,89.541,89.561,5007899994.0
2005-03-09 20:15:00,89.583,89.603,89.537,89.58,4434799995.0
2005-03-09 20:20:00,89.565,89.655,89.56,89.643,4061899994.0
2005-03-09 20:25:00,89.643,89.78,89.625,89.76,5755799975.0
2005-03-09 20:30:00,89.78,89.78,89.603,89.653,6430299979.0
2005-03-09 20:35:00,89.64,89.702,89.633,89.695,4187999980.0
2005-03-09 20:40:00,89.693,89.736,89.667,89.719,5529799977.0
2005-03-09 20:45:00,89.691,89.731,89.668,89.702,4845299990.0
2005-03-09 20:50:00,89.712,89.747,89.68,89.721,4027499986.0
2005-03-09 20:55:00,89.73,89.789,89.709,89.761,7475199978.0
2005-03-09 21:00:00,89.74,89.79,89.73,89.751,2896399988.0
2005-03-09 21:05:00,89.74,89.797,89.737,89.792,2416999990.0
2005-03-09 21:10:00,89.773,89.812,89.762,89.799,3262699985.0
2005-03-09 21:15:00,89.794,89.818,89.757,89.815,4984799988.0
2005-03-09 21:20:00,89.808,89.84,89.78,89.799,6735699985.0
2005-03-09 21:25:00,89.777,89.796,89.731,89.745,2907399986.0
2005-03-09 21:30:00,89.741,89.778,89.722,89.722,2714000008.0
2005-03-09 21:35:00,89.753,89.789,89.714,89.778,2097000007.0
2005-03-09 21:40:00,89.77,89.792,89.738,89.786,3445099989.0
2005-03-09 21:45:00,89.771,89.777,89.719,89.753,3187800002.0
2005-03-09 21:50:00,89.777,89.803,89.75,89.757,1632499997.0
2005-03-09 21:55:00,89.756,89.766,89.692,89.717,1982499994.0
2005-03-09 22:00:00,89.727,89.787,89.692,89.764,3430199994.0
2005-03-09 22:05:00,89.78,89.811,89.755,89.775,1359099995.0
2005-03-09 22:10:00,89.792,89.817,89.753,89.763,1619599992.0
2005-03-09 22:15:00,89.768,89.799,89.756,89.767,1505600001.0
2005-03-09 22:20:00,89.779,89.815,89.765,89.793,1072799997.0
2005-03-09 22:25:00,89.787,89.826,89.757,89.798,1767799991.0
2005-03-09 22:30:00,89.785,89.83,89.772,89.79,2092899985.0
2005-03-09 22:35:00,89.794,89.806,89.702,89.71,1719299994.0
2005-03-09 22:40:00,89.735,89.762,89.707,89.744,1980500000.0
2005-03-09 22:45:00,89.752,89.758,89.683,89.701,1899999992.0
2005-03-09 22:50:00,89.727,89.727,89.631,89.695,1649499999.0
2005-03-09 22:55:00,89.692,89.719,89.607,89.618,1338500000.0
2005-03-09 23:00:00,89.667,89.686,89.638,89.672,1100299991.0
2005-03-09 23:05:00,89.668,89.698,89.634,89.66,977199995.0
2005-03-09 23:10:00,89.634,89.699,89.634,89.68,1115799988.0
2005-03-09 23:15:00,89.67,89.687,89.633,89.652,1180700003.0
2005-03-09 23:20:00,89.67,89.677,89.625,89.627,1194800001.0
2005-03-09 23:25:00,89.648,89.672,89.617,89.618,1019599996.0
2005-03-09 23:30:00,89.64,89.681,89.622,89.645,1061799991.0
2005-03-09 23:35:00,89.629,89.678,89.593,89.661,1044999999.0
2005-03-09 23:40:00,89.669,89.697,89.635,89.667,1270999996.0
2005-03-09 23:45:00,89.666,89.695,89.636,89.695,868599995.0
2005-03-09 23:50:00,89.69,89.722,89.669,89.694,939099999.0
2005-03-09 23:55:00,89.712,89.712,89.656,89.656,1273699994.0
2005-03-10 00:00:00,89.665,89.703,89.64,89.684,982299993.0
2005-03-10 00:05:00,89.682,89.717,89.653,89.706,1195800001.0
2005-03-10 00:10:00,89.671,89.734,89.671,89.707,1094799998.0
2005-03-10 00:15:00,89.712,89.756,89.706,89.753,849699995.0
2005-03-10 00:20:00,89.761,89.761,89.694,89.754,1128999997.0
2005-03-10 00:25:00,89.756,89.763,89.705,89.728,951200001.0
2005-03-10 00:30:00,89.729,89.759,89.689,89.726,971799994.0
2005-03-10 00:35:00,89.723,89.763,89.703,89.733,1165299999.0
2005-03-10 00:40:00,89.742,89.773,89.725,89.753,1346199998.0
2005-03-10 00:45:00,89.747,89.783,89.702,89.765,934899999.0
2005-03-10 00:50:00,89.777,89.801,89.742,89.767,885899995.0
2005-03-10 00:55:00,89.746,89.776,89.713,89.747,1102900001.0
2005-03-10 01:00:00,89.738,89.765,89.69,89.697,1110699997.0
2005-03-10 01:05:00,89.74,89.74,89.649,89.688,1272999996.0
2005-03-10 01:10:00,89.704,89.705,89.646,89.66,813899997.0
2005-03-10 01:15:00,89.69,89.725,89.662,89.725,1162000003.0
2005-03-10 01:20:00,89.683,89.721,89.653,89.653,1139400002.0
2005-03-10 01:25:00,89.675,89.687,89.634,89.67,1082499997.0
2005-03-10 01:30:00,89.663,89.68,89.63,89.643,1341499995.0
2005-03-10 01:35:00,89.644,89.682,89.62,89.673,1182199993.0
2005-03-10 01:40:00,89.664,89.676,89.612,89.637,1356100000.0
2005-03-10 01:45:00,89.646,89.667,89.601,89.624,1484900003.0
2005-03-10 01:50:00,89.591,89.648,89.591,89.645,1208799991.0
2005-03-10 01:55:00,89.618,89.64,89.575,89.605,1595199986.0
2005-03-10 02:00:00,89.599,89.644,89.583,89.625,1234200004.0
2005-03-10 02:05:00,89.619,89.647,89.589,89.618,934699999.0
2005-03-10 02:10:00,89.647,89.657,89.593,89.657,1272700003.0
2005-03-10 02:15:00,89.651,89.715,89.609,89.702,1097799999.0
2005-03-10 02:20:00,89.702,89.732,89.676,89.721,1103199984.0
2005-03-10 02:25:00,89.736,89.763,89.706,89.74,1194700000.0
2005-03-10 02:30:00,89.713,89.767,89.704,89.733,997299996.0
2005-03-10 02:35:00,89.728,89.759,89.703,89.713,1267000001.0
2005-03-10 02:40:00,89.684,89.737,89.671,89.705,1362900002.0
2005-03-10 02:45:00,89.712,89.755,89.697,89.735,990999994.0
2005-03-10 02:50:00,89.736,89.793,89.73,89.778,1199200000.0
2005-03-10 02:55:00,89.748,89.791,89.683,89.691,1420699992.0
2005-03-10 03:00:00,89.71,89.739,89.677,89.686,982499994.0
2005-03-10 03:05:00,89.694,89.731,89.664,89.709,949399996.0
2005-03-10 03:10:00,89.707,89.747,89.698,89.717,1483199987.0
2005-03-10 03:15:00,89.715,89.75,89.706,89.732,828799995.0
2005-03-10 03:20:00,89.749,89.764,89.717,89.721,1375100005.0
2005-03-10 03:25:00,89.747,89.755,89.709,89.712,1010000005.0
2005-03-10 03:30:00,89.745,89.763,89.703,89.745,1244799996.0
2005-03-10 03:35:00,89.719,89.783,89.706,89.78,1436999984.0
2005-03-10 03:40:00,89.765,89.796,89.713,89.768,1249399999.0
2005-03-10 03:45:00,89.77,89.77,89.689,89.735,1104499987.0
2005-03-10 03:50:00,89.7,89.759,89.692,89.732,1271800003.0
2005-03-10 03:55:00,89.755,89.762,89.718,89.722,1114100001.0
2005-03-10 04:00:00,89.67,89.725,89.659,89.712,1249799987.0
2005-03-10 04:05:00,89.728,89.754,89.653,89.688,1167599987.0
2005-03-10 04:10:00,89.687,89.862,89.687,89.862,830800003.0
2005-03-10 04:15:00,89.868,89.88,89.82,89.848,1123800003.0
2005-03-10 04:20:00,89.814,89.961,89.814,89.933,1653299996.0
2005-03-10 04:25:00,89.923,89.977,89.871,89.876,1110599993.0
2005-03-10 04:30:00,89.861,89.912,89.858,89.879,1237999989.0
2005-03-10 04:35:00,89.869,89.966,89.865,89.875,1300000000.0
2005-03-10 04:40:00,89.895,89.895,89.775,89.856,1241299991.0
2005-03-10 04:45:00,89.866,89.92,89.844,89.858,1117999996.0
2005-03-10 04:50:00,89.863,89.925,89.833,89.892,1400900001.0
2005-03-10 04:55:00,89.901,89.953,89.895,89.932,918300005.0
2005-03-10 05:00:00,89.905,89.947,89.876,89.876,1084399993.0
2005-03-10 05:05:00,89.876,89.943,89.876,89.904,1245000000.0
2005-03-10 05:10:00,89.911,89.941,89.888,89.941,1141400001.0
2005-03-10 05:15:00,89.913,89.948,89.898,89.918,1112899996.0
2005-03-10 05:20:00,89.913,89.97,89.905,89.964,1216699999.0
2005-03-10 05:25:00,89.972,89.979,89.928,89.959,1075100000.0
2005-03-10 05:30:00,89.958,90.014,89.958,89.981,1008099999.0
2005-03-10 05:35:00,89.995,90.056,89.978,90.022,1051899992.0
2005-03-10 05:40:00,90.048,90.062,89.985,90.023,1312400004.0
2005-03-10 05:45:00,90.032,90.09,90.001,90.058,1309099995.0
2005-03-10 05:50:00,90.103,90.103,90.033,90.043,1098499996.0
2005-03-10 05:55:00,90.052,90.149,90.032,90.12,1289999990.0
2005-03-10 06:00:00,90.122,90.152,90.06,90.124,1334700003.0
2005-03-10 06:05:00,90.139,90.23,90.138,90.23,1317099994.0
2005-03-10 06:10:00,90.231,90.235,90.163,90.191,1113100002.0
2005-03-10 06:15:00,90.162,90.195,90.145,90.193,971700000.0
2005-03-10 06:20:00,90.197,90.197,90.143,90.148,811799997.0
2005-03-10 06:25:00,90.132,90.184,90.129,90.157,1297199985.0
2005-03-10 06:30:00,90.143,90.186,90.132,90.18,857899999.0
2005-03-10 06:35:00,90.149,90.209,90.142,90.193,1065899990.0
2005-03-10 06:40:00,90.168,90.213,90.165,90.192,1076400003.0
2005-03-10 06:45:00,90.169,90.193,90.097,90.097,1018999994.0
2005-03-10 06:50:00,90.119,90.147,90.081,90.101,1047199999.0
2005-03-10 06:55:00,90.088,90.124,90.072,90.105,1318299998.0
2005-03-10 07:00:00,90.137,90.214,90.133,90.183,1027799990.0
2005-03-10 07:05:00,90.168,90.207,90.152,90.178,996399995.0
2005-03-10 07:10:00,90.186,90.23,90.18,90.18,1321500002.0
2005-03-10 07:15:00,90.163,90.205,90.151,90.175,1181799994.0
2005-03-10 07:20:00,90.159,90.199,90.138,90.17,1136399996.0
2005-03-10 07:25:00,90.155,90.175,90.137,90.15,1381799996.0
2005-03-10 07:30:00,90.141,90.161,90.076,90.092,896999996.0
2005-03-10 07:35:00,90.084,90.106,90.047,90.094,1454299987.0
2005-03-10 07:40:00,90.085,90.117,90.064,90.087,1145100000.0
2005-03-10 07:45:00,90.078,90.113,90.062,90.08,1147600000.0
2005-03-10 07:50:00,90.062,90.088,90.05,90.067,1110500003.0
2005-03-10 07:55:00,90.06,90.092,90.023,90.077,999700000.0
2005-03-10 08:00:00,90.051,90.099,90.016,90.076,1074400002.0
2005-03-10 08:05:00,90.059,90.117,90.043,90.117,1026899990.0
2005-03-10 08:10:00,90.107,90.12,90.066,90.108,1444099996.0
2005-03-10 08:15:00,90.112,90.116,90.049,90.088,1377600005.0
2005-03-10 08:20:00,90.087,90.116,90.066,90.1,961899999.0
2005-03-10 08:25:00,90.082,90.118,89.999,90.002,1232199992.0
2005-03-10 08:30:00,90.016,90.064,89.991,90.05,1138200002.0
2005-03-10 08:35:00,90.038,90.083,90.024,90.07,1170099997.0
2005-03-10 08:40:00,90.057,90.093,90.03,90.03,1137699993.0
2005-03-10 08:45:00,90.061,90.081,90.033,90.061,1060000006.0
2005-03-10 08:50:00,90.035,90.082,90.009,90.034,1052799998.0
2005-03-10 08:55:00,90.021,90.047,89.996,90.025,1038599999.0
2005-03-10 09:00:00,90.043,90.043,89.959,89.96,1173999992.0
2005-03-10 09:05:00,89.983,89.995,89.942,89.964,1092400004.0
2005-03-10 09:10:00,89.97,89.991,89.903,89.961,1343100003.0
2005-03-10 09:15:00,89.96,90.017,89.95,89.979,1172999999.0
2005-03-10 09:20:00,90.0,90.019,89.96,90.006,1496699989.0
2005-03-10 09:25:00,89.999,90.005,89.95,89.976,1430699982.0
2005-03-10 09:30:00,89.978,89.986,89.918,89.985,1037199993.0
2005-03-10 09:35:00,89.969,90.012,89.951,89.992,1365000002.0
2005-03-10 09:40:00,89.974,90.016,89.949,89.985,1129600000.0
2005-03-10 09:45:00,89.993,90.049,89.979,90.03,1153299984.0
2005-03-10 09:50:00,90.048,90.066,90.014,90.014,1301899997.0
2005-03-10 09:55:00,89.996,90.037,89.98,90.022,1112399997.0
2005-03-10 10:00:00,90.018,90.12,89.989,90.086,980999998.0
2005-03-10 10:05:00,90.078,90.119,90.043,90.09,1054199995.0
2005-03-10 10:10:00,90.099,90.137,90.071,90.101,943500001.0
2005-03-10 10:15:00,90.118,90.19,90.08,90.159,1214100007.0
2005-03-10 10:20:00,90.159,90.249,90.144,90.232,1264100003.0
2005-03-10 10:25:00,90.262,90.262,90.182,90.19,1010199995.0
2005-03-10 10:30:00,90.211,90.22,90.127,90.155,1367500000.0
2005-03-10 10:35:00,90.159,90.19,90.129,90.18,1199699998.0
2005-03-10 10:40:00,90.169,90.191,90.127,90.142,1208599999.0
2005-03-10 10:45:00,90.12,90.158,90.089,90.099,1077399991.0
2005-03-10 10:50:00,90.098,90.108,90.019,90.056,1056299988.0
2005-03-10 10:55:00,90.089,90.111,90.057,90.057,1359200001.0
2005-03-10 11:00:00,90.1,90.124,90.045,90.064,1278499999.0
2005-03-10 11:05:00,90.079,90.093,90.025,90.071,1334999984.0
2005-03-10 11:10:00,90.069,90.084,90.026,90.064,1367799995.0
2005-03-10 11:15:00,90.056,90.133,90.053,90.099,1221299987.0
2005-03-10 11:20:00,90.119,90.134,90.067,90.081,1128700005.0
2005-03-10 11:25:00,90.105,90.149,90.07,90.127,1185699998.0
2005-03-10 11:30:00,90.142,90.18,90.119,90.159,1300999994.0
2005-03-10 11:35:00,90.137,90.167,90.089,90.11,1162699992.0
2005-03-10 11:40:00,90.143,90.177,90.107,90.157,1511799991.0
2005-03-10 11:45:00,90.158,90.205,90.157,90.166,1400799998.0
2005-03-10 11:50:00,90.164,90.196,90.146,90.177,1233099993.0
2005-03-10 11:55:00,90.169,90.245,90.164,90.225,1286300000.0
2005-03-10 12:00:00,90.204,90.328,90.204,90.297,948899995.0
2005-03-10 12:05:00,90.288,90.31,90.225,90.241,1032800003.0
2005-03-10 12:10:00,90.244,90.244,90.189,90.207,1331799999.0
2005-03-10 12:15:00,90.221,90.258,90.166,90.258,1093299993.0
2005-03-10 12:20:00,90.262,90.27,90.166,90.176,1100999995.0
2005-03-10 12:25:00,90.192,90.199,90.155,90.186,1297299998.0
2005-03-10 12:30:00,90.171,90.25,90.171,90.221,1459399990.0
2005-03-10 12:35:00,90.223,90.285,90.206,90.25,1361199997.0
2005-03-10 12:40:00,90.253,90.28,90.226,90.248,1284799994.0
2005-03-10 12:45:00,90.244,90.29,90.219,90.229,1432799994.0
2005-03-10 12:50:00,90.22,90.273,90.2,90.211,1098799998.0
2005-03-10 12:55:00,90.188,90.254,90.177,90.224,907899999.0
2005-03-10 13:00:00,90.24,90.251,90.179,90.245,1412599999.0
2005-03-10 13:05:00,90.248,90.273,90.217,90.272,1197099991.0
2005-03-10 13:10:00,90.26,90.281,90.206,90.242,1168300001.0
2005-03-10 13:15:00,90.224,90.284,90.211,90.245,1161599999.0
2005-03-10 13:20:00,90.228,90.268,90.214,90.25,1185799989.0
2005-03-10 13:25:00,90.215,90.251,90.191,90.241,1016300003.0
2005-03-10 13:30:00,90.236,90.282,90.211,90.242,1210400000.0
2005-03-10 13:35:00,90.226,90.281,90.216,90.281,979999990.0
2005-03-10 13:40:00,90.261,90.338,90.233,90.317,1242199995.0
2005-03-10 13:45:00,90.319,90.33,90.253,90.268,1044199994.0
2005-03-10 13:50:00,90.286,90.348,90.245,90.269,1172599997.0
2005-03-10 13:55:00,90.265,90.293,90.183,90.191,1248300010.0
2005-03-10 14:00:00,90.189,90.244,90.161,90.216,1335899989.0
2005-03-10 14:05:00,90.226,90.27,90.182,90.236,1136599998.0
2005-03-10 14:10:00,90.236,90.255,90.191,90.23,1034499990.0
2005-03-10 14:15:00,90.236,90.274,90.206,90.24,1346199988.0
2005-03-10 14:20:00,90.267,90.267,90.147,90.17,1091100004.0
2005-03-10 14:25:00,90.198,90.203,90.124,90.154,1266899996.0
2005-03-10 14:30:00,90.162,90.174,90.089,90.105,1044299992.0
2005-03-10 14:35:00,90.142,90.146,90.088,90.123,1222700003.0
2005-03-10 14:40:00,90.138,90.181,90.083,90.116,1105599997.0
2005-03-10 14:45:00,90.116,90.152,90.081,90.141,980599992.0
2005-03-10 14:50:00,90.13,90.177,90.113,90.149,1411099995.0
2005-03-10 14:55:00,90.151,90.206,90.132,90.175,1271399999.0
2005-03-10 15:00:00,90.154,90.197,90.127,90.196,1402699994.0
2005-03-10 15:05:00,90.204,90.228,90.181,90.195,1329000003.0
2005-03-10 15:10:00,90.2,90.206,90.117,90.151,1122099996.0
2005-03-10 15:15:00,90.138,90.189,90.105,90.105,1344499994.0
2005-03-10 15:20:00,90.141,90.194,90.116,90.179,1348199991.0
2005-03-10 15:25:00,90.169,90.192,90.126,90.157,921499994.0
2005-03-10 15:30:00,90.179,90.191,90.135,90.146,1668699983.0
2005-03-10 15:35:00,90.169,90.216,90.117,90.181,1125400002.0
2005-03-10 15:40:00,90.189,90.259,90.181,90.218,989800003.0
2005-03-10 15:45:00,90.233,90.245,90.198,90.214,1160500002.0
2005-03-10 15:50:00,90.221,90.221,90.159,90.2,1314100000.0
2005-03-10 15:55:00,90.188,90.203,90.13,90.173,1050499991.0
2005-03-10 16:00:00,90.158,90.193,90.095,90.161,1256399990.0
2005-03-10 16:05:00,90.18,90.19,90.099,90.112,1189500000.0
2005-03-10 16:10:00,90.111,90.175,90.088,90.145,1201499997.0
2005-03-10 16:15:00,90.16,90.177,90.11,90.117,1163499999.0
2005-03-10 16:20:00,90.119,90.119,90.064,90.078,1270700003.0
2005-03-10 16:25:00,90.076,90.086,89.994,89.994,970899995.0
2005-03-10 16:30:00,90.024,90.067,90.009,90.018,778900005.0
2005-03-10 16:35:00,90.027,90.062,90.014,90.047,1202299999.0
2005-03-10 16:40:00,90.015,90.079,89.993,90.051,1344300000.0
2005-03-10 16:45:00,90.071,90.074,90.025,90.044,1005800004.0
2005-03-10 16:50:00,90.049,90.074,89.998,90.01,1110399996.0
2005-03-10 16:55:00,90.006,90.095,89.993,90.09,971799993.0
2005-03-10 17:00:00,90.093,90.118,90.071,90.095,1061199992.0
2005-03-10 17:05:00,90.075,90.118,90.05,90.107,1573700000.0
2005-03-10 17:10:00,90.099,90.113,90.067,90.093,1207099998.0
2005-03-10 17:15:00,90.092,90.121,90.081,90.085,1243500001.0
2005-03-10 17:20:00,90.095,90.138,90.081,90.104,1216600001.0
2005-03-10 17:25:00,90.115,90.144,90.089,90.125,1098000002.0
2005-03-10 17:30:00,90.117,90.211,90.117,90.18,1364599991.0
2005-03-10 17:35:00,90.189,90.205,90.149,90.172,1188499996.0
2005-03-10 17:40:00,90.164,90.224,90.159,90.21,1172900001.0
2005-03-10 17:45:00,90.23,90.263,90.173,90.212,1091799991.0
2005-03-10 17:50:00,90.184,90.224,90.142,90.154,1072199996.0
2005-03-10 17:55:00,90.138,90.193,90.131,90.185,1249500002.0
2005-03-10 18:00:00,90.139,90.199,90.12,90.14,8354499995.0
2005-03-10 18:05:00,90.14,90.18,90.11,90.17,10400999990.0
2005-03-10 18:10:00,90.089,90.23,90.022,90.22,7329199970.0
2005-03-10 18:15:00,90.2,90.24,90.048,90.086,6559999995.0
2005-03-10 18:20:00,90.21,90.23,90.085,90.19,9713699971.0
2005-03-10 18:25:00,90.182,90.2,90.115,90.179,8054399976.0
2005-03-10 18:30:00,90.182,90.205,90.143,90.177,7794599986.0
2005-03-10 18:35:00,90.185,90.2,90.12,90.18,6008699991.0
2005-03-10 18:40:00,90.164,90.212,90.156,90.205,5280199976.0
2005-03-10 18:45:00,90.207,90.216,90.145,90.156,2816599989.0
2005-03-10 18:50:00,90.156,90.204,90.122,90.154,6143499988.0
2005-03-10 18:55:00,90.161,90.193,90.12,90.12,4311799977.0
2005-03-10 19:00:00,90.122,90.146,90.097,90.115,2331900000.0
2005-03-10 19:05:00,90.143,90.179,90.102,90.155,5371700006.0
2005-03-10 19:10:00,90.177,90.222,90.146,90.209,1927299988.0
2005-03-10 19:15:00,90.208,90.229,90.165,90.197,4206899990.0
2005-03-10 19:20:00,90.201,90.218,90.166,90.198,4213799982.0
2005-03-10 19:25:00,90.194,90.222,90.16,90.192,5885299984.0
2005-03-10 19:30:00,90.194,90.205,90.151,90.157,4362299985.0
2005-03-10 19:35:00,90.167,90.193,90.139,90.151,3174299985.0
2005-03-10 19:40:00,90.173,90.209,90.149,90.166,3927899985.0
2005-03-10 19:45:00,90.165,90.191,90.118,90.17,2890699999.0
2005-03-10 19:50:00,90.129,90.166,90.103,90.137,2790299981.0
2005-03-10 19:55:00,90.146,90.165,90.122,90.148,3298600006.0
2005-03-10 20:00:00,90.156,90.221,90.123,90.221,2923499999.0
2005-03-10 20:05:00,90.207,90.269,90.203,90.242,2848699998.0
2005-03-10 20:10:00,90.252,90.273,90.196,90.241,5072699974.0
2005-03-10 20:15:00,90.243,90.255,90.188,90.235,4378099980.0
2005-03-10 20:20:00,90.236,90.298,90.223,90.274,4049999985.0
2005-03-10 20:25:00,90.282,90.305,90.22,90.22,5736399979.0
2005-03-10 20:30:00,90.23,90.28,90.179,90.205,4583799984.0
2005-03-10 20:35:00,90.207,90.26,90.193,90.237,4253199988.0
2005-03-10 20:40:00,90.239,90.254,90.187,90.209,4947499975.0
2005-03-10 20:45:00,90.198,90.231,90.172,90.208,4566600000.0
2005-03-10 20:50:00,90.216,90.244,90.198,90.229,4034999981.0
2005-03-10 20:55:00,90.246,90.288,90.199,90.25,7517799959.0
2005-03-10 21:00:00,90.248,90.294,90.191,90.211,5802099994.0
2005-03-10 21:05:00,90.207,90.278,90.201,90.215,2364400005.0
2005-03-10 21:10:00,90.236,90.251,90.173,90.211,3171499994.0
2005-03-10 21:15:00,90.24,90.252,90.194,90.216,4704399980.0
2005-03-10 21:20:00,90.219,90.219,90.112,90.155,6490199988.0
2005-03-10 21:25:00,90.16,90.229,90.14,90.214,3113599969.0
2005-03-10 21:30:00,90.198,90.251,90.191,90.217,2808699991.0
2005-03-10 21:35:00,90.219,90.244,90.19,90.235,1833700007.0
2005-03-10 21:40:00,90.229,90.255,90.165,90.199,3627399990.0
2005-03-10 21:45:00,90.207,90.217,90.16,90.166,2944100007.0
2005-03-10 21:50:00,90.19,90.228,90.16,90.21,1567799993.0
2005-03-10 21:55:00,90.218,90.25,90.198,90.25,1913200003.0
2005-03-10 22:00:00,90.194,90.29,90.194,90.24,3633899990.0
2005-03-10 22:05:00,90.242,90.259,90.19,90.19,1299900001.0
2005-03-10 22:10:00,90.199,90.221,90.137,90.17,1753500003.0
2005-03-10 22:15:00,90.144,90.207,90.135,90.177,1638199997.0
2005-03-10 22:20:00,90.204,90.239,90.175,90.212,1279999993.0
2005-03-10 22:25:00,90.207,90.243,90.171,90.193,1911699985.0
2005-03-10 22:30:00,90.192,90.221,90.154,90.173,1903700004.0
2005-03-10 22:35:00,90.2,90.236,90.184,90.217,1404499999.0
2005-03-10 22:40:00,90.215,90.226,90.166,90.166,1975699984.0
2005-03-10 22:45:00,90.19,90.206,90.159,90.2,2106099999.0
2005-03-10 22:50:00,90.184,90.205,90.131,90.169,1502399998.0
2005-03-10 22:55:00,90.177,90.22,90.134,90.188,1469700003.0
2005-03-10 23:00:00,90.201,90.255,90.184,90.24,1124699998.0
2005-03-10 23:05:00,90.203,90.235,90.169,90.203,838599998.0
2005-03-10 23:10:00,90.21,90.232,90.166,90.18,1165299992.0
2005-03-10 23:15:00,90.19,90.201,90.142,90.174,865599996.0
2005-03-10 23:20:00,90.188,90.21,90.153,90.157,1135999997.0
2005-03-10 23:25:00,90.187,90.216,90.13,90.155,1020599997.0
2005-03-10 23:30:00,90.154,90.246,90.151,90.235,1070199993.0
2005-03-10 23:35:00,90.19,90.227,90.163,90.206,962199999.0
2005-03-10 23:40:00,90.181,90.223,90.152,90.213,1089399993.0
2005-03-10 23:45:00,90.197,90.225,90.162,90.169,1184099995.0
2005-03-10 23:50:00,90.162,90.233,90.15,90.224,1109099996.0
2005-03-10 23:55:00,90.207,90.241,90.175,90.215,800900000.0
2005-03-11 00:00:00,90.197,90.218,90.164,90.187,1196899999.0
2005-03-11 00:05:00,90.178,90.191,90.117,90.117,1242899994.0
2005-03-11 00:10:00,90.166,90.218,90.144,90.2,1231400004.0
2005-03-11 00:15:00,90.193,90.21,90.129,90.15,1197999990.0
2005-03-11 00:20:00,90.166,90.196,90.146,90.185,1097000000.0
2005-03-11 00:25:00,90.204,90.223,90.174,90.214,1096599993.0
2005-03-11 00:30:00,90.198,90.232,90.16,90.202,1080700001.0
2005-03-11 00:35:00,90.177,90.232,90.174,90.204,1110100001.0
2005-03-11 00:40:00,90.213,90.257,90.195,90.24,1027999994.0
2005-03-11 00:45:00,90.235,90.264,90.217,90.237,1257699995.0
2005-03-11 00:50:00,90.22,90.261,90.196,90.232,974499999.0
2005-03-11 00:55:00,90.238,90.244,90.181,90.226,1204099997.0
2005-03-11 01:00:00,90.196,90.257,90.159,90.17,1039799992.0
2005-03-11 01:05:00,90.146,90.207,90.126,90.186,955999998.0
2005-03-11 01:10:00,90.203,90.241,90.174,90.228,941499992.0
2005-03-11 01:15:00,90.206,90.223,90.171,90.185,1145600019.0
2005-03-11 01:20:00,90.194,90.21,90.157,90.164,1124499999.0
2005-03-11 01:25:00,90.174,90.223,90.138,90.163,978800000.0
2005-03-11 01:30:00,90.194,90.226,90.173,90.214,1234800001.0
2005-03-11 01:35:00,90.21,90.229,90.171,90.18,974400001.0
2005-03-11 01:40:00,90.167,90.171,90.081,90.119,1176399998.0
2005-03-11 01:45:00,90.132,90.163,90.087,90.153,1561599998.0
2005-03-11 01:50:00,90.14,90.162,90.091,90.126,1393699992.0
2005-03-11 01:55:00,90.139,90.167,90.115,90.148,1568499996.0
2005-03-11 02:00:00,90.165,90.172,90.108,90.132,1091300004.0
2005-03-11 02:05:00,90.163,90.183,90.106,90.122,1365299996.0
2005-03-11 02:10:00,90.128,90.176,90.126,90.163,1230399997.0
2005-03-11 02:15:00,90.161,90.168,90.078,90.147,1365899995.0
2005-03-11 02:20:00,90.13,90.164,90.117,90.148,1143200002.0
2005-03-11 02:25:00,90.139,90.157,90.09,90.102,1121999988.0
2005-03-11 02:30:00,90.068,90.193,90.065,90.185,709499995.0
2005-03-11 02:35:00,90.175,90.185,90.148,90.16,1147799996.0
2005-03-11 02:40:00,90.173,90.209,90.155,90.2,1390199996.0
2005-03-11 02:45:00,90.192,90.216,90.166,90.2,1204900002.0
2005-03-11 02:50:00,90.192,90.255,90.175,90.236,957399998.0
2005-03-11 02:55:00,90.225,90.242,90.184,90.185,1045900003.0
2005-03-11 03:00:00,90.178,90.236,90.173,90.199,1213899998.0
2005-03-11 03:05:00,90.186,90.237,90.173,90.226,1241900003.0
2005-03-11 03:10:00,90.229,90.248,90.173,90.195,1218899993.0
2005-03-11 03:15:00,90.187,90.202,90.14,90.156,780999996.0
2005-03-11 03:20:00,90.151,90.203,90.149,90.202,1207699998.0
2005-03-11 03:25:00,90.188,90.21,90.159,90.185,1293699996.0
2005-03-11 03:30:00,90.182,90.207,90.145,90.167,1182999996.0
2005-03-11 03:35:00,90.157,90.205,90.157,90.165,1105299994.0
2005-03-11 03:40:00,90.183,90.201,90.127,90.171,1081099993.0
2005-03-11 03:45:00,90.165,90.194,90.131,90.183,1251100000.0
2005-03-11 03:50:00,90.182,90.188,90.136,90.16,1112600000.0
2005-03-11 03:55:00,90.167,90.18,90.138,90.18,803200002.0
2005-03-11 04:00:00,90.155,90.199,90.117,90.174,1371699990.0
2005-03-11 04:05:00,90.18,90.226,90.168,90.193,1250499998.0
2005-03-11 04:10:00,90.202,90.241,90.183,90.213,1230199999.0
2005-03-11 04:15:00,90.218,90.262,90.196,90.229,677299998.0
2005-03-11 04:20:00,90.248,90.271,90.21,90.235,1112599997.0
2005-03-11 04:25:00,90.235,90.269,90.221,90.253,1137799997.0
2005-03-11 04:30:00,90.253,90.269,90.213,90.215,1024899995.0
2005-03-11 04:35:00,90.213,90.26,90.189,90.241,1069399998.0
2005-03-11 04:40:00,90.243,90.275,90.232,90.249,970699992.0
2005-03-11 04:45:00,90.272,90.272,90.232,90.233,1187799997.0
2005-03-11 04:50:00,90.247,90.254,90.19,90.214,881199992.0
2005-03-11 04:55:00,90.224,90.229,90.179,90.21,1066099998.0
2005-03-11 05:00:00,90.226,90.255,90.188,90.243,940299999.0
2005-03-11 05:05:00,90.212,90.268,90.205,90.253,1082299997.0
2005-03-11 05:10:00,90.27,90.278,90.228,90.254,1160399995.0
2005-03-11 05:15:00,90.258,90.282,90.235,90.252,1303099990.0
2005-03-11 05:20:00,90.257,90.273,90.228,90.273,971600003.0
2005-03-11 05:25:00,90.262,90.276,90.226,90.228,897200002.0
2005-03-11 05:30:00,90.247,90.26,90.214,90.225,831899998.0
2005-03-11 05:35:00,90.231,90.286,90.215,90.251,926700001.0
2005-03-11 05:40:00,90.258,90.279,90.225,90.277,1048699998.0
2005-03-11 05:45:00,90.257,90.302,90.218,90.276,1018499992.0
2005-03-11 05:50:00,90.285,90.31,90.254,90.288,1069099990.0
2005-03-11 05:55:00,90.243,90.307,90.243,90.277,1281699997.0
2005-03-11 06:00:00,90.276,90.292,90.249,90.269,776899995.0
2005-03-11 06:05:00,90.263,90.291,90.237,90.277,956000003.0
2005-03-11 06:10:00,90.283,90.292,90.239,90.254,911300003.0
2005-03-11 06:15:00,90.245,90.28,90.231,90.248,1013199994.0
2005-03-11 06:20:00,90.244,90.26,90.222,90.255,1076099989.0
2005-03-11 06:25:00,90.21,90.302,90.21,90.244,1152999999.0
2005-03-11 06:30:00,90.251,90.263,90.212,90.257,919200006.0
2005-03-11 06:35:00,90.24,90.273,90.211,90.233,920600005.0
2005-03-11 06:40:00,90.199,90.24,90.198,90.212,906299994.0
2005-03-11 06:45:00,90.211,90.236,90.186,90.223,1088599997.0
2005-03-11 06:50:00,90.217,90.236,90.194,90.206,942499990.0
2005-03-11 06:55:00,90.219,90.278,90.212,90.249,1182800005.0
2005-03-11 07:00:00,90.237,90.262,90.212,90.239,1369900000.0
2005-03-11 07:05:00,90.22,90.265,90.21,90.248,751299999.0
2005-03-11 07:10:00,90.238,90.268,90.206,90.252,957199994.0
2005-03-11 07:15:00,90.219,90.27,90.208,90.246,1000899988.0
2005-03-11 07:20:00,90.224,90.288,90.214,90.27,815099996.0
2005-03-11 07:25:00,90.258,90.296,90.246,90.253,1240999999.0
2005-03-11 07:30:00,90.266,90.275,90.22,90.253,1472699988.0
2005-03-11 07:35:00,90.251,90.295,90.216,90.216,1036799999.0
2005-03-11 07:40:00,90.211,90.248,90.189,90.213,1148199992.0
2005-03-11 07:45:00,90.209,90.253,90.193,90.23,1103400004.0
2005-03-11 07:50:00,90.227,90.246,90.185,90.23,1223999988.0
2005-03-11 07:55:00,90.221,90.246,90.178,90.246,947799997.0
2005-03-11 08:00:00,90.242,90.283,90.225,90.255,1213699995.0
2005-03-11 08:05:00,90.266,90.3,90.242,90.283,1248099997.0
2005-03-11 08:10:00,90.246,90.272,90.209,90.227,1003999993.0
2005-03-11 08:15:00,90.212,90.251,90.185,90.21,1175799998.0
2005-03-11 08:20:00,90.215,90.249,90.2,90.221,1023199999.0
2005-03-11 08:25:00,90.216,90.275,90.211,90.249,1032999997.0
2005-03-11 08:30:00,90.236,90.266,90.215,90.223,1113499987.0
2005-03-11 08:35:00,90.243,90.271,90.222,90.248,1384199993.0
2005-03-11 08:40:00,90.243,90.275,90.213,90.233,1377299992.0
2005-03-11 08:45:00,90.249,90.262,90.216,90.228,1147899994.0
2005-03-11 08:50:00,90.203,90.262,90.187,90.211,1150800004.0
2005-03-11 08:55:00,90.218,90.254,90.199,90.226,1007200003.0
2005-03-11 09:00:00,90.24,90.305,90.24,90.28,1299600007.0
2005-03-11 09:05:00,90.281,90.322,90.253,90.315,1121500011.0
2005-03-11 09:10:00,90.312,90.333,90.28,90.301,1095499999.0
2005-03-11 09:15:00,90.306,90.324,90.261,90.278,1074899997.0
2005-03-11 09:20:00,90.285,90.31,90.259,90.259,1045900009.0
2005-03-11 09:25:00,90.241,90.298,90.225,90.276,1320899990.0
2005-03-11 09:30:00,90.269,90.285,90.204,90.233,1138099992.0
2005-03-11 09:35:00,90.238,90.282,90.227,90.278,1357199998.0
2005-03-11 09:40:00,90.275,90.285,90.231,90.253,916700004.0
2005-03-11 09:45:00,90.257,90.271,90.207,90.215,1104999993.0
2005-03-11 09:50:00,90.25,90.255,90.142,90.209,968000001.0
2005-03-11 09:55:00,90.173,90.245,90.173,90.186,1523499998.0
2005-03-11 10:00:00,90.203,90.238,90.163,90.178,1355599994.0
2005-03-11 10:05:00,90.17,90.198,90.143,90.159,1126700000.0
2005-03-11 10:10:00,90.156,90.194,90.131,90.155,1063799998.0
2005-03-11 10:15:00,90.164,90.201,90.139,90.173,1049800003.0
2005-03-11 10:20:00,90.2,90.258,90.174,90.237,1198199992.0
2005-03-11 10:25:00,90.262,90.262,90.195,90.204,1096599996.0
2005-03-11 10:30:00,90.188,90.216,90.163,90.19,1242099988.0
2005-03-11 10:35:00,90.2,90.219,90.163,90.194,1362100004.0
2005-03-11 10:40:00,90.195,90.222,90.166,90.191,1381099999.0
2005-03-11 10:45:00,90.198,90.242,90.189,90.217,1187499995.0
2005-03-11 10:50:00,90.216,90.228,90.146,90.197,1105899996.0
2005-03-11 10:55:00,90.191,90.204,90.097,90.097,1239299995.0
2005-03-11 11:00:00,90.081,90.153,90.081,90.149,1049900001.0
2005-03-11 11:05:00,90.151,90.235,90.139,90.235,1268299988.0
2005-03-11 11:10:00,90.238,90.25,90.152,90.158,1531100003.0
2005-03-11 11:15:00,90.147,90.18,90.112,90.117,1355499992.0
2005-03-11 11:20:00,90.152,90.152,90.095,90.146,1383600000.0
2005-03-11 11:25:00,90.137,90.155,90.091,90.124,1204499992.0
2005-03-11 11:30:00,90.095,90.136,90.078,90.115,1320399994.0
2005-03-11 11:35:00,90.098,90.135,90.079,90.107,1358200009.0
2005-03-11 11:40:00,90.096,90.144,90.08,90.12,1301099997.0
2005-03-11 11:45:00,90.127,90.16,90.099,90.155,1178200003.0
2005-03-11 11:50:00,90.158,90.181,90.12,90.181,1239999998.0
2005-03-11 11:55:00,90.136,90.19,90.136,90.157,1205499997.0
2005-03-11 12:00:00,90.167,90.171,90.118,90.143,1512599988.0
2005-03-11 12:05:00,90.137,90.17,90.127,90.131,1319499995.0
2005-03-11 12:10:00,90.131,90.166,90.107,90.152,1328499996.0
2005-03-11 12:15:00,90.181,90.19,90.139,90.162,908599998.0
2005-03-11 12:20:00,90.192,90.208,90.151,90.177,1276099993.0
2005-03-11 12:25:00,90.169,90.195,90.133,90.168,1367899998.0
2005-03-11 12:30:00,90.152,90.185,90.134,90.175,1106300000.0
2005-03-11 12:35:00,90.144,90.184,90.138,90.152,1134699998.0
2005-03-11 12:40:00,90.168,90.184,90.131,90.144,880200002.0
2005-03-11 12:45:00,90.128,90.164,90.114,90.133,1410499998.0
2005-03-11 12:50:00,90.13,90.149,90.094,90.112,1254399996.0
2005-03-11 12:55:00,90.117,90.132,90.068,90.081,1124099998.0
2005-03-11 13:00:00,90.099,90.129,90.065,90.081,1243799997.0
2005-03-11 13:05:00,90.083,90.12,90.074,90.086,1149699996.0
2005-03-11 13:10:00,90.096,90.115,90.061,90.086,1481599995.0
2005-03-11 13:15:00,90.09,90.128,90.052,90.07,1100299999.0
2005-03-11 13:20:00,90.095,90.141,90.08,90.141,1083600001.0
2005-03-11 13:25:00,90.087,90.125,90.08,90.098,1146599993.0
2005-03-11 13:30:00,90.094,90.142,90.077,90.126,887100000.0
2005-03-11 13:35:00,90.131,90.146,90.1,90.132,1076800003.0
2005-03-11 13:40:00,90.126,90.138,90.054,90.071,1140300000.0
2005-03-11 13:45:00,90.065,90.099,90.017,90.051,1536000004.0
2005-03-11 13:50:00,90.032,90.068,90.013,90.033,1447799993.0
2005-03-11 13:55:00,90.036,90.052,89.992,90.018,990099995.0
2005-03-11 14:00:00,90.003,90.059,89.993,90.009,1007799999.0
2005-03-11 14:05:00,89.993,90.02,89.969,89.989,1079599999.0
2005-03-11 14:10:00,90.006,90.03,89.966,89.997,645299990.0
2005-03-11 14:15:00,90.027,90.041,89.968,90.014,1024499995.0
2005-03-11 14:20:00,90.034,90.061,89.998,90.048,1078400002.0
2005-03-11 14:25:00,90.029,90.073,90.027,90.052,1102100004.0
2005-03-11 14:30:00,90.038,90.064,89.985,90.035,1210600002.0
2005-03-11 14:35:00,90.076,90.082,90.011,90.04,1009900000.0
2005-03-11 14:40:00,90.062,90.091,90.006,90.043,972300006.0
2005-03-11 14:45:00,90.017,90.073,89.989,90.026,1053000003.0
2005-03-11 14:50:00,90.028,90.047,89.98,90.0,1229299993.0
2005-03-11 14:55:00,89.989,90.041,89.958,89.998,1008699995.0
2005-03-11 15:00:00,90.018,90.04,89.994,90.038,835100001.0
2005-03-11 15:05:00,90.039,90.081,90.016,90.08,1406400007.0
2005-03-11 15:10:00,90.075,90.099,90.055,90.066,1149299994.0
2005-03-11 15:15:00,90.059,90.1,90.038,90.066,1350999995.0
2005-03-11 15:20:00,90.086,90.121,90.06,90.087,1206099997.0
2005-03-11 15:25:00,90.111,90.178,90.083,90.156,1170700003.0
2005-03-11 15:30:00,90.172,90.243,90.096,90.211,1268599995.0
2005-03-11 15:35:00,90.219,90.359,90.211,90.294,1413500001.0
2005-03-11 15:40:00,90.255,90.281,90.165,90.187,1125500000.0
2005-03-11 15:45:00,90.165,90.174,90.119,90.138,1274200003.0
2005-03-11 15:50:00,90.126,90.173,90.096,90.121,1240299996.0
2005-03-11 15:55:00,90.122,90.122,89.991,90.064,923100001.0
2005-03-11 16:00:00,90.049,90.151,90.032,90.144,1393499990.0
2005-03-11 16:05:00,90.17,90.189,90.069,90.091,1008299993.0
2005-03-11 16:10:00,90.101,90.127,90.064,90.113,1210899998.0
2005-03-11 16:15:00,90.097,90.116,90.054,90.094,1170900000.0
2005-03-11 16:20:00,90.127,90.145,90.085,90.103,1398700011.0
2005-03-11 16:25:00,90.093,90.106,90.027,90.027,1178599996.0
2005-03-11 16:30:00,90.026,90.08,89.992,90.053,1315100006.0
2005-03-11 16:35:00,90.05,90.067,89.983,89.988,1201400003.0
2005-03-11 16:40:00,89.991,90.013,89.959,89.974,1441299998.0
2005-03-11 16:45:00,89.975,89.987,89.939,89.96,1223600008.0
2005-03-11 16:50:00,89.962,90.012,89.948,89.979,1082999994.0
2005-03-11 16:55:00,89.983,90.015,89.943,89.943,901899997.0
2005-03-11 17:00:00,89.968,89.992,89.923,89.953,1034699992.0
2005-03-11 17:05:00,89.97,90.07,89.957,90.05,1132899997.0
2005-03-11 17:10:00,90.047,90.164,90.034,90.147,1254699995.0
2005-03-11 17:15:00,90.152,90.19,90.118,90.162,1377200005.0
2005-03-11 17:20:00,90.171,90.206,90.135,90.161,900799998.0
2005-03-11 17:25:00,90.163,90.194,90.138,90.168,1108999986.0
2005-03-11 17:30:00,90.169,90.18,90.13,90.153,1339799991.0
2005-03-11 17:35:00,90.186,90.241,90.148,90.174,1149899991.0
2005-03-11 17:40:00,90.146,90.202,90.141,90.197,1323300003.0
2005-03-11 17:45:00,90.186,90.204,90.133,90.165,1234299995.0
2005-03-11 17:50:00,90.147,90.193,90.136,90.181,995199995.0
2005-03-11 17:55:00,90.184,90.277,90.166,90.277,1221099989.0
2005-03-11 18:00:00,90.262,90.31,90.226,90.31,8363599970.0
2005-03-11 18:05:00,90.32,90.35,90.253,90.35,9595399988.0
2005-03-11 18:10:00,90.276,90.329,90.258,90.32,6961800002.0
2005-03-11 18:15:00,90.34,90.34,90.263,90.285,6765499973.0
2005-03-11 18:20:00,90.274,90.33,90.241,90.33,7639800000.0
2005-03-11 18:25:00,90.34,90.34,90.232,90.254,6711299997.0
2005-03-11 18:30:00,90.251,90.308,90.219,90.293,7761699995.0
2005-03-11 18:35:00,90.286,90.29,90.215,90.238,5815699974.0
2005-03-11 18:40:00,90.238,90.295,90.237,90.254,5482499980.0
2005-03-11 18:45:00,90.273,90.354,90.27,90.328,2967499997.0
2005-03-11 18:50:00,90.323,90.355,90.303,90.316,6002999976.0
2005-03-11 18:55:00,90.326,90.351,90.264,90.277,4972199996.0
2005-03-11 19:00:00,90.301,90.31,90.26,90.297,1972499980.0
2005-03-11 19:05:00,90.271,90.348,90.271,90.315,5901399975.0
2005-03-11 19:10:00,90.341,90.341,90.256,90.27,1794699992.0
2005-03-11 19:15:00,90.285,90.336,90.264,90.293,3876099995.0
2005-03-11 19:20:00,90.294,90.32,90.262,90.32,4305399981.0
2005-03-11 19:25:00,90.294,90.346,90.283,90.327,6607800003.0
2005-03-11 19:30:00,90.315,90.329,90.235,90.262,4405700000.0
2005-03-11 19:35:00,90.235,90.31,90.226,90.3,3322499994.0
2005-03-11 19:40:00,90.301,90.314,90.265,90.285,4171400003.0
2005-03-11 19:45:00,90.276,90.315,90.265,90.286,3243599968.0
2005-03-11 19:50:00,90.275,90.318,90.254,90.299,2797599988.0
2005-03-11 19:55:00,90.273,90.297,90.248,90.282,3266700004.0
2005-03-11 20:00:00,90.283,90.304,90.263,90.285,2793399987.0
2005-03-11 20:05:00,90.279,90.303,90.253,90.289,2588900009.0
2005-03-11 20:10:00,90.293,90.317,90.25,90.289,4953500002.0
2005-03-11 20:15:00,90.306,90.313,90.256,90.275,4884999983.0
2005-03-11 20:20:00,90.278,90.291,90.242,90.274,4406799984.0
2005-03-11 20:25:00,90.278,90.296,90.244,90.28,6001899987.0
2005-03-11 20:30:00,90.28,90.29,90.209,90.272,5183900000.0
2005-03-11 20:35:00,90.25,90.278,90.205,90.24,4402699986.0
2005-03-11 20:40:00,90.248,90.267,90.185,90.224,5183499985.0
2005-03-11 20:45:00,90.221,90.262,90.207,90.244,4863999972.0
2005-03-11 20:50:00,90.221,90.264,90.209,90.25,4342699996.0
2005-03-11 20:55:00,90.26,90.33,90.19,90.205,7274699988.0
2005-03-11 21:00:00,90.34,90.34,90.174,90.187,3199100005.0
2005-03-11 21:05:00,90.193,90.228,90.171,90.195,2246899983.0
2005-03-11 21:10:00,90.196,90.227,90.171,90.213,3406999998.0
2005-03-11 21:15:00,90.201,90.266,90.198,90.24,4884799984.0
2005-03-11 21:20:00,90.243,90.243,90.186,90.23,7002299996.0
2005-03-11 21:25:00,90.231,90.284,90.206,90.24,3406899973.0
2005-03-11 21:30:00,90.247,90.284,90.224,90.224,2700600003.0
2005-03-11 21:35:00,90.254,90.288,90.238,90.28,1927199995.0
2005-03-11 21:40:00,90.267,90.314,90.237,90.258,3819799994.0
2005-03-11 21:45:00,90.256,90.321,90.248,90.296,3422200005.0
2005-03-11 21:50:00,90.303,90.332,90.263,90.265,1458199996.0
2005-03-11 21:55:00,90.29,90.325,90.255,90.299,1836499998.0
2005-03-11 22:00:00,90.298,90.336,90.277,90.29,3776999993.0
2005-03-11 22:05:00,90.26,90.306,90.255,90.267,1278299998.0
2005-03-11 22:10:00,90.306,90.321,90.263,90.297,1589999989.0
2005-03-11 22:15:00,90.29,90.315,90.266,90.286,1538399994.0
2005-03-11 22:20:00,90.302,90.325,90.281,90.309,1518099989.0
2005-03-11 22:25:00,90.307,90.335,90.273,90.273,1825200000.0
2005-03-11 22:30:00,90.289,90.337,90.263,90.263,1832899982.0
2005-03-11 22:35:00,90.315,90.315,90.247,90.281,1501200000.0
2005-03-11 22:40:00,90.287,90.327,90.263,90.302,2070599991.0
2005-03-11 22:45:00,90.291,90.347,90.285,90.314,2009300000.0
2005-03-11 22:50:00,90.321,90.341,90.28,90.322,1716000002.0
2005-03-11 22:55:00,90.34,90.353,90.266,90.274,1435299995.0
2005-03-11 23:00:00,90.359,90.383,90.335,90.366,994299999.0
2005-03-11 23:05:00,90.375,90.402,90.348,90.364,1275699994.0
2005-03-11 23:10:00,90.353,90.389,90.33,90.33,958199998.0
2005-03-11 23:15:00,90.329,90.367,90.298,90.343,984299997.0
2005-03-11 23:20:00,90.352,90.365,90.315,90.353,1136400000.0
2005-03-11 23:25:00,90.362,90.392,90.337,90.365,1051999989.0
2005-03-11 23:30:00,90.378,90.378,90.318,90.363,1112899993.0
2005-03-11 23:35:00,90.353,90.367,90.285,90.307,1157199992.0
2005-03-11 23:40:00,90.307,90.358,90.288,90.332,1347399991.0
2005-03-11 23:45:00,90.328,90.35,90.301,90.305,944700001.0
2005-03-11 23:50:00,90.303,90.381,90.303,90.381,1097199999.0
2005-03-11 23:55:00,90.359,90.404,90.355,90.365,1208700000.0
2005-03-14 00:00:00,90.237,90.305,90.225,90.305,1289599998.0
2005-03-14 00:05:00,90.303,90.342,90.281,90.281,1111800000.0
2005-03-14 00:10:00,90.3,90.359,90.286,90.315,908899995.0
2005-03-14 00:15:00,90.283,90.333,90.258,90.333,887400004.0
2005-03-14 00:20:00,90.288,90.328,90.25,90.272,1044899985.0
2005-03-14 00:25:00,90.271,90.332,90.257,90.322,982700007.0
2005-03-14 00:30:00,90.317,90.387,90.303,90.316,1343000001.0
2005-03-14 00:35:00,90.332,90.373,90.321,90.371,1095599995.0
2005-03-14 00:40:00,90.359,90.4,90.326,90.327,1063000002.0
2005-03-14 00:45:00,90.349,90.389,90.33,90.369,1059799998.0
2005-03-14 00:50:00,90.36,90.381,90.335,90.35,978300000.0
2005-03-14 00:55:00,90.346,90.382,90.331,90.347,1203899999.0
2005-03-14 01:00:00,90.339,90.399,90.322,90.342,843599997.0
2005-03-14 01:05:00,90.329,90.355,90.288,90.32,884899995.0
2005-03-14 01:10:00,90.338,90.35,90.269,90.294,747800001.0
2005-03-14 01:15:00,90.292,90.373,90.283,90.329,898600002.0
2005-03-14 01:20:00,90.343,90.399,90.325,90.365,781100004.0
2005-03-14 01:25:00,90.355,90.396,90.351,90.365,1036099996.0
2005-03-14 01:30:00,90.383,90.411,90.366,90.381,1110500005.0
2005-03-14 01:35:00,90.39,90.419,90.375,90.38,967499996.0
2005-03-14 01:40:00,90.358,90.392,90.346,90.354,1001599998.0
2005-03-14 01:45:00,90.37,90.412,90.357,90.369,960499998.0
2005-03-14 01:50:00,90.33,90.371,90.253,90.357,1296800002.0
2005-03-14 01:55:00,90.352,90.352,90.289,90.314,1293999999.0
2005-03-14 02:00:00,90.309,90.378,90.308,90.365,1107400003.0
2005-03-14 02:05:00,90.357,90.415,90.321,90.405,1283399998.0
2005-03-14 02:10:00,90.403,90.487,90.394,90.452,922699993.0
2005-03-14 02:15:00,90.475,90.525,90.46,90.49,1202299998.0
2005-03-14 02:20:00,90.483,90.497,90.43,90.444,1064899992.0
2005-03-14 02:25:00,90.443,90.464,90.406,90.464,1222800005.0
2005-03-14 02:30:00,90.464,90.476,90.412,90.441,1016800003.0
2005-03-14 02:35:00,90.46,90.498,90.437,90.498,1345100000.0
2005-03-14 02:40:00,90.464,90.513,90.442,90.51,1297899995.0
2005-03-14 02:45:00,90.537,90.537,90.48,90.515,900799990.0
2005-03-14 02:50:00,90.52,90.543,90.498,90.528,960799998.0
2005-03-14 02:55:00,90.526,90.572,90.501,90.561,1060199990.0
2005-03-14 03:00:00,90.573,90.601,90.546,90.572,1267499999.0
2005-03-14 03:05:00,90.559,90.589,90.547,90.57,991499990.0
2005-03-14 03:10:00,90.548,90.588,90.538,90.564,1045199992.0
2005-03-14 03:15:00,90.548,90.58,90.533,90.573,1109499998.0
2005-03-14 03:20:00,90.588,90.615,90.566,90.579,841400001.0
2005-03-14 03:25:00,90.574,90.644,90.553,90.644,1197199999.0
2005-03-14 03:30:00,90.651,90.7,90.641,90.681,1085099995.0
2005-03-14 03:35:00,90.693,90.699,90.64,90.68,1158400004.0
2005-03-14 03:40:00,90.653,90.703,90.642,90.7,1006900006.0
2005-03-14 03:45:00,90.683,90.723,90.662,90.69,1025499994.0
2005-03-14 03:50:00,90.689,90.696,90.651,90.678,1120799993.0
2005-03-14 03:55:00,90.673,90.726,90.657,90.701,753799994.0
2005-03-14 04:00:00,90.666,90.732,90.666,90.706,1147099998.0
2005-03-14 04:05:00,90.72,90.753,90.697,90.717,1240399999.0
2005-03-14 04:10:00,90.727,90.751,90.697,90.718,1114700004.0
2005-03-14 04:15:00,90.716,90.741,90.694,90.729,1016299998.0
2005-03-14 04:20:00,90.681,90.717,90.673,90.69,1301300009.0
2005-03-14 04:25:00,90.677,90.697,90.661,90.696,995999987.0
2005-03-14 04:30:00,90.699,90.718,90.671,90.693,1001199999.0
2005-03-14 04:35:00,90.705,90.724,90.682,90.703,1223499995.0
2005-03-14 04:40:00,90.687,90.709,90.661,90.686,958800001.0
2005-03-14 04:45:00,90.691,90.714,90.644,90.677,936799996.0
2005-03-14 04:50:00,90.681,90.71,90.661,90.674,1030499992.0
2005-03-14 04:55:00,90.705,90.715,90.645,90.649,1213599996.0
2005-03-14 05:00:00,90.653,90.692,90.635,90.678,748399988.0
2005-03-14 05:05:00,90.67,90.697,90.646,90.662,954199986.0
2005-03-14 05:10:00,90.657,90.675,90.624,90.667,993100000.0
2005-03-14 05:15:00,90.661,90.7,90.657,90.678,1095600000.0
2005-03-14 05:20:00,90.669,90.716,90.655,90.716,1125599995.0
2005-03-14 05:25:00,90.695,90.706,90.649,90.661,1228200000.0
2005-03-14 05:30:00,90.69,90.705,90.66,90.7,1007300000.0
2005-03-14 05:35:00,90.702,90.729,90.678,90.678,930799996.0
2005-03-14 05:40:00,90.664,90.692,90.647,90.677,1159299995.0
2005-03-14 05:45:00,90.68,90.697,90.62,90.662,1133799994.0
2005-03-14 05:50:00,90.646,90.69,90.646,90.653,1148800003.0
2005-03-14 05:55:00,90.66,90.667,90.61,90.634,930100000.0
2005-03-14 06:00:00,90.626,90.662,90.616,90.622,1061499993.0
2005-03-14 06:05:00,90.618,90.664,90.606,90.66,1236999989.0
2005-03-14 06:10:00,90.654,90.657,90.603,90.637,768499997.0
2005-03-14 06:15:00,90.632,90.663,90.61,90.626,1056499995.0
2005-03-14 06:20:00,90.658,90.662,90.612,90.618,670000000.0
2005-03-14 06:25:00,90.608,90.681,90.608,90.669,985599996.0
2005-03-14 06:30:00,90.651,90.678,90.634,90.661,1074699998.0
2005-03-14 06:35:00,90.655,90.688,90.64,90.667,1018999997.0
2005-03-14 06:40:00,90.646,90.679,90.624,90.656,1105599996.0
2005-03-14 06:45:00,90.652,90.672,90.619,90.619,623799995.0
2005-03-14 06:50:00,90.641,90.675,90.627,90.639,1122199985.0
2005-03-14 06:55:00,90.672,90.697,90.638,90.647,1129999993.0
2005-03-14 07:00:00,90.671,90.676,90.627,90.66,869599998.0
2005-03-14 07:05:00,90.647,90.691,90.64,90.673,759899992.0
2005-03-14 07:10:00,90.698,90.713,90.661,90.661,1221999998.0
2005-03-14 07:15:00,90.672,90.693,90.652,90.683,1047000001.0
2005-03-14 07:20:00,90.689,90.699,90.659,90.69,1305300004.0
2005-03-14 07:25:00,90.69,90.704,90.652,90.685,1054599998.0
2005-03-14 07:30:00,90.697,90.71,90.659,90.705,873899999.0
2005-03-14 07:35:00,90.688,90.774,90.685,90.749,1239399996.0
2005-03-14 07:40:00,90.756,90.788,90.728,90.754,751799994.0
2005-03-14 07:45:00,90.724,90.766,90.724,90.753,1137400004.0
2005-03-14 07:50:00,90.745,90.769,90.711,90.716,1070199994.0
2005-03-14 07:55:00,90.716,90.756,90.698,90.741,813399996.0
2005-03-14 08:00:00,90.721,90.724,90.664,90.696,1055599995.0
2005-03-14 08:05:00,90.684,90.714,90.666,90.691,1027199998.0
2005-03-14 08:10:00,90.677,90.737,90.673,90.707,1268999998.0
2005-03-14 08:15:00,90.718,90.756,90.696,90.729,1066599996.0
2005-03-14 08:20:00,90.739,90.759,90.681,90.699,1007600004.0
2005-03-14 08:25:00,90.692,90.721,90.67,90.682,1246199993.0
2005-03-14 08:30:00,90.7,90.712,90.654,90.671,1191800011.0
2005-03-14 08:35:00,90.671,90.746,90.664,90.737,1155800005.0
2005-03-14 08:40:00,90.737,90.737,90.627,90.627,1172299998.0
2005-03-14 08:45:00,90.629,90.649,90.61,90.64,1106399997.0
2005-03-14 08:50:00,90.627,90.644,90.591,90.632,1359400000.0
2005-03-14 08:55:00,90.617,90.649,90.612,90.63,1223300002.0
2005-03-14 09:00:00,90.642,90.646,90.604,90.633,1118200001.0
2005-03-14 09:05:00,90.629,90.644,90.51,90.603,1252300013.0
2005-03-14 09:10:00,90.574,90.6,90.522,90.549,1197399991.0
2005-03-14 09:15:00,90.563,90.6,90.542,90.57,1232100000.0
2005-03-14 09:20:00,90.59,90.611,90.561,90.585,1175199994.0
2005-03-14 09:25:00,90.583,90.634,90.572,90.598,1331999988.0
2005-03-14 09:30:00,90.599,90.615,90.516,90.527,1127399995.0
2005-03-14 09:35:00,90.515,90.544,90.462,90.483,1283699997.0
2005-03-14 09:40:00,90.49,90.52,90.461,90.489,1048599997.0
2005-03-14 09:45:00,90.482,90.505,90.441,90.441,1121499997.0
2005-03-14 09:50:00,90.463,90.524,90.441,90.523,1078800004.0
2005-03-14 09:55:00,90.523,90.538,90.487,90.494,1033699996.0
2005-03-14 10:00:00,90.498,90.535,90.488,90.535,951099999.0
2005-03-14 10:05:00,90.511,90.519,90.457,90.461,1178600003.0
2005-03-14 10:10:00,90.444,90.493,90.444,90.482,1188299995.0
2005-03-14 10:15:00,90.487,90.522,90.456,90.505,1314399993.0
2005-03-14 10:20:00,90.507,90.515,90.473,90.49,1277499995.0
2005-03-14 10:25:00,90.456,90.476,90.403,90.404,1116599996.0
2005-03-14 10:30:00,90.409,90.461,90.401,90.412,1078900005.0
2005-03-14 10:35:00,90.434,90.463,90.419,90.442,1230900000.0
2005-03-14 10:40:00,90.415,90.447,90.391,90.427,1219300002.0
2005-03-14 10:45:00,90.42,90.456,90.412,90.434,990599995.0
2005-03-14 10:50:00,90.452,90.452,90.378,90.426,1041600005.0
2005-03-14 10:55:00,90.449,90.478,90.424,90.475,1421199999.0
2005-03-14 11:00:00,90.488,90.511,90.45,90.47,1030700000.0
2005-03-14 11:05:00,90.461,90.533,90.461,90.51,1500900000.0
2005-03-14 11:10:00,90.511,90.54,90.495,90.497,1379599998.0
2005-03-14 11:15:00,90.496,90.543,90.496,90.511,1216300002.0
2005-03-14 11:20:00,90.518,90.541,90.494,90.496,963699998.0
2005-03-14 11:25:00,90.503,90.519,90.463,90.487,1260099998.0
2005-03-14 11:30:00,90.492,90.57,90.476,90.56,1327799993.0
2005-03-14 11:35:00,90.543,90.639,90.543,90.605,1143400006.0
2005-03-14 11:40:00,90.602,90.616,90.574,90.585,1408000001.0
2005-03-14 11:45:00,90.576,90.628,90.567,90.614,1112599999.0
2005-03-14 11:50:00,90.592,90.645,90.582,90.587,1188800003.0
2005-03-14 11:55:00,90.584,90.648,90.584,90.626,993299996.0
2005-03-14 12:00:00,90.623,90.64,90.589,90.616,1105999992.0
2005-03-14 12:05:00,90.611,90.626,90.577,90.597,1066799996.0
2005-03-14 12:10:00,90.579,90.619,90.576,90.598,1143400002.0
2005-03-14 12:15:00,90.6,90.643,90.571,90.604,1048400006.0
2005-03-14 12:20:00,90.596,90.647,90.588,90.623,1085200001.0
2005-03-14 12:25:00,90.625,90.651,90.604,90.629,1487999997.0
2005-03-14 12:30:00,90.594,90.632,90.578,90.627,1170199994.0
2005-03-14 12:35:00,90.613,90.623,90.58,90.604,978499996.0
2005-03-14 12:40:00,90.592,90.623,90.574,90.574,1059499997.0
2005-03-14 12:45:00,90.584,90.622,90.569,90.583,1337299996.0
2005-03-14 12:50:00,90.575,90.62,90.554,90.598,835499994.0
2005-03-14 12:55:00,90.567,90.624,90.553,90.553,1065400004.0
2005-03-14 13:00:00,90.572,90.614,90.557,90.593,1206200013.0
2005-03-14 13:05:00,90.593,90.625,90.58,90.605,1104699993.0
2005-03-14 13:10:00,90.607,90.63,90.593,90.608,1155800009.0
2005-03-14 13:15:00,90.604,90.69,90.584,90.664,1070200000.0
2005-03-14 13:20:00,90.666,90.678,90.616,90.66,972599998.0
2005-03-14 13:25:00,90.641,90.673,90.623,90.644,1084000005.0
2005-03-14 13:30:00,90.636,90.658,90.599,90.63,941999989.0
2005-03-14 13:35:00,90.621,90.631,90.581,90.627,1312600005.0
2005-03-14 13:40:00,90.643,90.645,90.6,90.613,1125699991.0
2005-03-14 13:45:00,90.614,90.644,90.569,90.592,1374099998.0
2005-03-14 13:50:00,90.582,90.628,90.567,90.61,1304999995.0
2005-03-14 13:55:00,90.61,90.627,90.565,90.586,941800007.0
2005-03-14 14:00:00,90.586,90.627,90.56,90.593,1154499993.0
2005-03-14 14:05:00,90.603,90.643,90.591,90.626,1087299998.0
2005-03-14 14:10:00,90.59,90.59,90.517,90.546,978899991.0
2005-03-14 14:15:00,90.531,90.565,90.506,90.538,1033300003.0
2005-03-14 14:20:00,90.548,90.548,90.437,90.463,1336399994.0
2005-03-14 14:25:00,90.431,90.443,90.364,90.392,1352299988.0
2005-03-14 14:30:00,90.379,90.417,90.342,90.366,1116199998.0
2005-03-14 14:35:00,90.357,90.387,90.335,90.383,1128200004.0
2005-03-14 14:40:00,90.355,90.383,90.322,90.36,1004299997.0
2005-03-14 14:45:00,90.347,90.348,90.291,90.306,1177199994.0
2005-03-14 14:50:00,90.314,90.332,90.266,90.286,1357700004.0
2005-03-14 14:55:00,90.305,90.371,90.289,90.347,1378900012.0
2005-03-14 15:00:00,90.351,90.373,90.273,90.301,913899990.0
2005-03-14 15:05:00,90.308,90.308,90.242,90.257,809100001.0
2005-03-14 15:10:00,90.261,90.307,90.238,90.262,1097200005.0
2005-03-14 15:15:00,90.267,90.315,90.252,90.264,1336899997.0
2005-03-14 15:20:00,90.303,90.337,90.245,90.327,1059800001.0
2005-03-14 15:25:00,90.338,90.37,90.306,90.36,1126199997.0
2005-03-14 15:30:00,90.349,90.362,90.264,90.294,1164499999.0
2005-03-14 15:35:00,90.287,90.34,90.276,90.325,1277000004.0
2005-03-14 15:40:00,90.298,90.327,90.279,90.31,1206699996.0
2005-03-14 15:45:00,90.321,90.358,90.297,90.322,1264400002.0
2005-03-14 15:50:00,90.348,90.349,90.282,90.315,1222899993.0
2005-03-14 15:55:00,90.299,90.325,90.272,90.3,1386799995.0
2005-03-14 16:00:00,90.304,90.36,90.304,90.333,1211999994.0
2005-03-14 16:05:00,90.354,90.402,90.35,90.384,925000004.0
2005-03-14 16:10:00,90.369,90.421,90.348,90.369,1222999997.0
2005-03-14 16:15:00,90.368,90.385,90.325,90.365,1353499990.0
2005-03-14 16:20:00,90.351,90.379,90.336,90.353,1090399994.0
2005-03-14 16:25:00,90.37,90.385,90.298,90.315,1051399997.0
2005-03-14 16:30:00,90.302,90.328,90.271,90.328,955099994.0
2005-03-14 16:35:00,90.305,90.36,90.294,90.329,1309899998.0
2005-03-14 16:40:00,90.352,90.36,90.301,90.321,1499399996.0
2005-03-14 16:45:00,90.336,90.351,90.311,90.345,1110899999.0
2005-03-14 16:50:00,90.335,90.362,90.276,90.319,1173399991.0
2005-03-14 16:55:00,90.32,90.342,90.3,90.32,1169699993.0
2005-03-14 17:00:00,90.309,90.407,90.309,90.398,921699998.0
2005-03-14 17:05:00,90.381,90.401,90.353,90.374,1124199994.0
2005-03-14 17:10:00,90.376,90.401,90.346,90.388,1347300008.0
2005-03-14 17:15:00,90.388,90.395,90.334,90.334,1098800000.0
2005-03-14 17:20:00,90.352,90.389,90.334,90.367,845799996.0
2005-03-14 17:25:00,90.354,90.397,90.329,90.355,960599998.0
2005-03-14 17:30:00,90.333,90.417,90.319,90.383,1153300000.0
2005-03-14 17:35:00,90.387,90.398,90.339,90.351,1134299997.0
2005-03-14 17:40:00,90.362,90.37,90.33,90.354,1195299992.0
2005-03-14 17:45:00,90.367,90.415,90.333,90.367,1444699997.0
2005-03-14 17:50:00,90.384,90.446,90.372,90.435,1179199995.0
2005-03-14 17:55:00,90.43,90.435,90.323,90.336,1147899998.0
2005-03-14 18:00:00,90.3,90.44,90.297,90.44,7938199974.0
2005-03-14 18:05:00,90.44,90.44,90.42,90.43,9638999965.0
2005-03-14 18:10:00,90.376,90.433,90.357,90.42,6956499982.0
2005-03-14 18:15:00,90.44,90.45,90.349,90.39,6216099970.0
2005-03-14 18:20:00,90.388,90.403,90.341,90.36,8800099998.0
2005-03-14 18:25:00,90.319,90.376,90.319,90.36,8144899974.0
2005-03-14 18:30:00,90.367,90.38,90.27,90.27,8037199940.0
2005-03-14 18:35:00,90.297,90.345,90.272,90.305,5632999966.0
2005-03-14 18:40:00,90.293,90.341,90.258,90.286,5130899981.0
2005-03-14 18:45:00,90.269,90.326,90.261,90.325,3097600005.0
2005-03-14 18:50:00,90.289,90.363,90.284,90.322,6473299990.0
2005-03-14 18:55:00,90.323,90.384,90.304,90.363,4920699961.0
2005-03-14 19:00:00,90.356,90.425,90.342,90.415,1914900011.0
2005-03-14 19:05:00,90.409,90.43,90.366,90.4,5220599995.0
2005-03-14 19:10:00,90.378,90.415,90.339,90.415,1872599988.0
2005-03-14 19:15:00,90.441,90.461,90.404,90.419,4234199981.0
2005-03-14 19:20:00,90.42,90.445,90.315,90.344,4482899980.0
2005-03-14 19:25:00,90.332,90.341,90.284,90.325,5775799973.0
2005-03-14 19:30:00,90.326,90.374,90.316,90.328,4453999988.0
2005-03-14 19:35:00,90.331,90.363,90.291,90.353,3519399985.0
2005-03-14 19:40:00,90.336,90.357,90.312,90.335,4261100008.0
2005-03-14 19:45:00,90.334,90.393,90.334,90.385,2899999998.0
2005-03-14 19:50:00,90.39,90.423,90.349,90.397,2841300003.0
2005-03-14 19:55:00,90.407,90.433,90.381,90.423,3317299990.0
2005-03-14 20:00:00,90.39,90.429,90.365,90.411,2298200004.0
2005-03-14 20:05:00,90.404,90.45,90.392,90.425,2643900006.0
2005-03-14 20:10:00,90.411,90.464,90.386,90.421,4826199991.0
2005-03-14 20:15:00,90.435,90.467,90.392,90.405,4204699980.0
2005-03-14 20:20:00,90.394,90.426,90.349,90.393,4129299997.0
2005-03-14 20:25:00,90.399,90.52,90.367,90.52,5899399989.0
2005-03-14 20:30:00,90.53,90.53,90.399,90.422,4923599998.0
2005-03-14 20:35:00,90.396,90.475,90.395,90.44,4716499997.0
2005-03-14 20:40:00,90.464,90.537,90.455,90.494,5375699992.0
2005-03-14 20:45:00,90.481,90.533,90.465,90.531,4873199999.0
2005-03-14 20:50:00,90.516,90.532,90.475,90.519,4140999979.0
2005-03-14 20:55:00,90.517,90.519,90.47,90.47,7504199987.0
2005-03-14 21:00:00,90.541,90.547,90.505,90.511,5555099987.0
2005-03-14 21:05:00,90.494,90.526,90.475,90.487,2312899996.0
2005-03-14 21:10:00,90.478,90.509,90.465,90.489,3375099976.0
2005-03-14 21:15:00,90.497,90.525,90.461,90.517,4678800001.0
2005-03-14 21:20:00,90.523,90.544,90.48,90.485,6404299994.0
2005-03-14 21:25:00,90.485,90.513,90.454,90.504,3217599981.0
2005-03-14 21:30:00,90.515,90.521,90.463,90.488,2706199998.0
2005-03-14 21:35:00,90.496,90.496,90.447,90.482,1631600001.0
2005-03-14 21:40:00,90.495,90.495,90.437,90.456,3610000014.0
2005-03-14 21:45:00,90.432,90.491,90.417,90.469,3170800000.0
2005-03-14 21:50:00,90.463,90.538,90.463,90.475,1552799992.0
2005-03-14 21:55:00,90.475,90.518,90.409,90.43,1784399989.0
2005-03-14 22:00:00,90.431,90.492,90.417,90.48,3464899994.0
2005-03-14 22:05:00,90.48,90.507,90.442,90.448,1308599994.0
2005-03-14 22:10:00,90.461,90.519,90.439,90.519,1602099989.0
2005-03-14 22:15:00,90.511,90.514,90.469,90.481,1518199995.0
2005-03-14 22:20:00,90.49,90.512,90.468,90.481,1168399999.0
2005-03-14 22:25:00,90.483,90.493,90.432,90.432,1751699993.0
2005-03-14 22:30:00,90.464,90.477,90.424,90.424,2041399986.0
2005-03-14 22:35:00,90.452,90.473,90.428,90.456,1475699992.0
2005-03-14 22:40:00,90.449,90.482,90.439,90.455,1980300000.0
2005-03-14 22:45:00,90.457,90.478,90.423,90.449,2260800001.0
2005-03-14 22:50:00,90.463,90.466,90.393,90.439,1616799991.0
2005-03-14 22:55:00,90.447,90.467,90.369,90.381,1383699999.0
2005-03-14 23:00:00,90.455,90.474,90.424,90.45,918899994.0
2005-03-14 23:05:00,90.443,90.471,90.427,90.427,1043799979.0
2005-03-14 23:10:00,90.445,90.448,90.386,90.418,1008100001.0
2005-03-14 23:15:00,90.427,90.484,90.404,90.465,1125099997.0
2005-03-14 23:20:00,90.447,90.496,90.446,90.47,933199999.0
2005-03-14 23:25:00,90.451,90.478,90.422,90.452,1054199999.0
2005-03-14 23:30:00,90.431,90.452,90.398,90.41,969300006.0
2005-03-14 23:35:00,90.412,90.425,90.378,90.393,1292699994.0
2005-03-14 23:40:00,90.387,90.427,90.329,90.364,1431299998.0
2005-03-14 23:45:00,90.355,90.405,90.353,90.358,882900010.0
2005-03-14 23:50:00,90.369,90.406,90.351,90.391,1116799996.0
2005-03-14 23:55:00,90.369,90.406,90.358,90.377,1029000002.0
2005-03-15 00:00:00,90.395,90.433,90.373,90.415,1128699996.0
2005-03-15 00:05:00,90.42,90.449,90.38,90.411,1011299995.0
2005-03-15 00:10:00,90.435,90.466,90.42,90.458,1064599997.0
2005-03-15 00:15:00,90.424,90.464,90.403,90.443,1056500000.0
2005-03-15 00:20:00,90.449,90.473,90.417,90.44,1028099999.0
2005-03-15 00:25:00,90.451,90.466,90.402,90.44,1146600003.0
2005-03-15 00:30:00,90.435,90.468,90.398,90.432,924799991.0
2005-03-15 00:35:00,90.395,90.43,90.383,90.401,1185399996.0
2005-03-15 00:40:00,90.411,90.437,90.385,90.411,1135399994.0
2005-03-15 00:45:00,90.406,90.438,90.382,90.405,1329399987.0
2005-03-15 00:50:00,90.409,90.427,90.37,90.392,1174000005.0
2005-03-15 00:55:00,90.394,90.418,90.368,90.385,1153599993.0
2005-03-15 01:00:00,90.361,90.43,90.361,90.397,1127499998.0
2005-03-15 01:05:00,90.418,90.432,90.372,90.429,1107599992.0
2005-03-15 01:10:00,90.418,90.432,90.38,90.41,1046199999.0
2005-03-15 01:15:00,90.42,90.452,90.397,90.411,966300001.0
2005-03-15 01:20:00,90.406,90.464,90.386,90.386,1058500006.0
2005-03-15 01:25:00,90.42,90.456,90.398,90.429,1378699989.0
2005-03-15 01:30:00,90.47,90.48,90.425,90.454,957899998.0
2005-03-15 01:35:00,90.456,90.468,90.409,90.452,1045999997.0
2005-03-15 01:40:00,90.472,90.473,90.422,90.46,1025099992.0
2005-03-15 01:45:00,90.446,90.467,90.405,90.444,1226099994.0
2005-03-15 01:50:00,90.441,90.471,90.427,90.434,1302199997.0
2005-03-15 01:55:00,90.472,90.492,90.409,90.463,1437999993.0
2005-03-15 02:00:00,90.443,90.459,90.386,90.445,1162499995.0
2005-03-15 02:05:00,90.405,90.461,90.398,90.416,992200001.0
2005-03-15 02:10:00,90.43,90.47,90.404,90.408,1224300002.0
2005-03-15 02:15:00,90.447,90.469,90.409,90.44,1273199993.0
2005-03-15 02:20:00,90.421,90.432,90.285,90.285,927199994.0
2005-03-15 02:25:00,90.302,90.303,90.253,90.283,1196999990.0
2005-03-15 02:30:00,90.272,90.282,90.221,90.268,1007399989.0
2005-03-15 02:35:00,90.243,90.268,90.177,90.22,1546499983.0
2005-03-15 02:40:00,90.214,90.293,90.205,90.264,1076500004.0
2005-03-15 02:45:00,90.267,90.282,90.21,90.223,851799994.0
2005-03-15 02:50:00,90.233,90.298,90.218,90.293,1231399990.0
2005-03-15 02:55:00,90.283,90.307,90.249,90.29,1271099994.0
2005-03-15 03:00:00,90.277,90.313,90.252,90.292,953699992.0
2005-03-15 03:05:00,90.276,90.313,90.263,90.306,999599998.0
2005-03-15 03:10:00,90.316,90.323,90.275,90.298,1264499998.0
2005-03-15 03:15:00,90.275,90.291,90.235,90.255,1179799994.0
2005-03-15 03:20:00,90.253,90.28,90.221,90.233,1088500005.0
2005-03-15 03:25:00,90.237,90.271,90.226,90.232,1108399999.0
2005-03-15 03:30:00,90.243,90.252,90.176,90.188,1222399998.0
2005-03-15 03:35:00,90.212,90.241,90.167,90.192,886500000.0
2005-03-15 03:40:00,90.201,90.201,90.099,90.154,930099996.0
2005-03-15 03:45:00,90.15,90.187,90.138,90.177,1222399985.0
2005-03-15 03:50:00,90.159,90.193,90.132,90.156,1045499994.0
2005-03-15 03:55:00,90.158,90.193,90.146,90.165,975199998.0
2005-03-15 04:00:00,90.183,90.198,90.129,90.153,673699999.0
2005-03-15 04:05:00,90.159,90.179,90.131,90.15,1325299988.0
2005-03-15 04:10:00,90.15,90.195,90.138,90.175,1046299997.0
2005-03-15 04:15:00,90.151,90.192,90.145,90.173,897699994.0
2005-03-15 04:20:00,90.184,90.227,90.16,90.21,855599994.0
2005-03-15 04:25:00,90.216,90.232,90.165,90.181,782200002.0
2005-03-15 04:30:00,90.204,90.221,90.163,90.203,1068099995.0
2005-03-15 04:35:00,90.187,90.219,90.172,90.174,911200000.0
2005-03-15 04:40:00,90.195,90.212,90.169,90.197,989899995.0
2005-03-15 04:45:00,90.206,90.23,90.174,90.222,1332299997.0
2005-03-15 04:50:00,90.202,90.223,90.178,90.193,953999988.0
2005-03-15 04:55:00,90.182,90.235,90.169,90.184,1089399997.0
2005-03-15 05:00:00,90.221,90.237,90.182,90.214,883199993.0
2005-03-15 05:05:00,90.211,90.29,90.176,90.191,883899999.0
2005-03-15 05:10:00,90.207,90.233,90.175,90.216,1272799995.0
2005-03-15 05:15:00,90.216,90.228,90.177,90.191,1127600006.0
2005-03-15 05:20:00,90.213,90.254,90.206,90.225,1040499992.0
2005-03-15 05:25:00,90.226,90.234,90.196,90.21,695100002.0
2005-03-15 05:30:00,90.215,90.244,90.184,90.229,695499993.0
2005-03-15 05:35:00,90.237,90.263,90.209,90.235,817399994.0
2005-03-15 05:40:00,90.246,90.271,90.216,90.239,875699992.0
2005-03-15 05:45:00,90.272,90.272,90.187,90.243,1064699995.0
2005-03-15 05:50:00,90.258,90.274,90.212,90.225,1134000001.0
2005-03-15 05:55:00,90.241,90.283,90.216,90.229,942100000.0
2005-03-15 06:00:00,90.226,90.277,90.204,90.23,749100002.0
2005-03-15 06:05:00,90.26,90.275,90.241,90.268,1332099985.0
2005-03-15 06:10:00,90.263,90.294,90.22,90.254,1217299999.0
2005-03-15 06:15:00,90.245,90.288,90.239,90.285,1106500001.0
2005-03-15 06:20:00,90.276,90.295,90.251,90.264,962400004.0
2005-03-15 06:25:00,90.264,90.298,90.251,90.284,1350099989.0
2005-03-15 06:30:00,90.295,90.327,90.257,90.327,914999993.0
2005-03-15 06:35:00,90.302,90.355,90.29,90.325,1082400000.0
2005-03-15 06:40:00,90.336,90.349,90.283,90.31,1036800005.0
2005-03-15 06:45:00,90.287,90.343,90.287,90.312,1027999996.0
2005-03-15 06:50:00,90.335,90.351,90.303,90.35,865099997.0
2005-03-15 06:55:00,90.352,90.357,90.316,90.332,1493400011.0
2005-03-15 07:00:00,90.325,90.351,90.291,90.335,955399996.0
2005-03-15 07:05:00,90.315,90.347,90.292,90.345,1024800001.0
2005-03-15 07:10:00,90.311,90.361,90.308,90.332,969500002.0
2005-03-15 07:15:00,90.329,90.383,90.301,90.368,1228300012.0
2005-03-15 07:20:00,90.387,90.391,90.339,90.362,1523300005.0
2005-03-15 07:25:00,90.382,90.387,90.335,90.364,1111500006.0
2005-03-15 07:30:00,90.362,90.388,90.327,90.368,1084400008.0
2005-03-15 07:35:00,90.348,90.39,90.346,90.346,1155999996.0
2005-03-15 07:40:00,90.353,90.38,90.313,90.325,1175400000.0
2005-03-15 07:45:00,90.32,90.354,90.288,90.323,879499996.0
2005-03-15 07:50:00,90.343,90.355,90.31,90.35,918999996.0
2005-03-15 07:55:00,90.346,90.38,90.309,90.34,1224299982.0
2005-03-15 08:00:00,90.366,90.38,90.323,90.366,1124900001.0
2005-03-15 08:05:00,90.364,90.383,90.318,90.341,1069200001.0
2005-03-15 08:10:00,90.336,90.401,90.323,90.36,1072899998.0
2005-03-15 08:15:00,90.363,90.372,90.318,90.366,1248999995.0
2005-03-15 08:20:00,90.358,90.375,90.294,90.307,1130399996.0
2005-03-15 08:25:00,90.301,90.326,90.238,90.25,1165099995.0
2005-03-15 08:30:00,90.261,90.317,90.241,90.287,1093099992.0
2005-03-15 08:35:00,90.322,90.336,90.274,90.3,1586999990.0
2005-03-15 08:40:00,90.3,90.312,90.244,90.244,1122399998.0
2005-03-15 08:45:00,90.291,90.32,90.255,90.304,1174599988.0
2005-03-15 08:50:00,90.319,90.319,90.258,90.306,971399994.0
2005-03-15 08:55:00,90.277,90.295,90.236,90.253,1055199994.0
2005-03-15 09:00:00,90.294,90.355,90.26,90.32,1182599987.0
2005-03-15 09:05:00,90.343,90.369,90.308,90.331,1049299991.0
2005-03-15 09:10:00,90.332,90.355,90.304,90.325,1222599994.0
2005-03-15 09:15:00,90.347,90.39,90.332,90.361,1232100001.0
2005-03-15 09:20:00,90.376,90.422,90.33,90.378,1191300002.0
2005-03-15 09:25:00,90.406,90.428,90.344,90.354,1340900003.0
2005-03-15 09:30:00,90.357,90.409,90.331,90.373,1213399996.0
2005-03-15 09:35:00,90.346,90.427,90.346,90.394,1235999996.0
2005-03-15 09:40:00,90.416,90.43,90.357,90.387,1245699989.0
2005-03-15 09:45:00,90.359,90.392,90.34,90.346,1289400006.0
2005-03-15 09:50:00,90.36,90.372,90.28,90.311,1221600002.0
2005-03-15 09:55:00,90.303,90.339,90.271,90.273,1385399986.0
2005-03-15 10:00:00,90.311,90.369,90.287,90.319,1278999997.0
2005-03-15 10:05:00,90.32,90.372,90.311,90.341,987699990.0
2005-03-15 10:10:00,90.336,90.361,90.276,90.278,1094599994.0
2005-03-15 10:15:00,90.311,90.332,90.264,90.279,1238899996.0
2005-03-15 10:20:00,90.286,90.299,90.211,90.263,1377600004.0
2005-03-15 10:25:00,90.252,90.309,90.225,90.248,1039400004.0
2005-03-15 10:30:00,90.259,90.313,90.219,90.245,993100000.0
2005-03-15 10:35:00,90.266,90.307,90.234,90.291,1323699998.0
2005-03-15 10:40:00,90.246,90.335,90.236,90.258,1052400000.0
2005-03-15 10:45:00,90.252,90.281,90.221,90.247,1131300001.0
2005-03-15 10:50:00,90.24,90.277,90.211,90.248,1339199994.0
2005-03-15 10:55:00,90.249,90.289,90.216,90.278,1210599994.0
2005-03-15 11:00:00,90.297,90.303,90.214,90.225,871499999.0
2005-03-15 11:05:00,90.213,90.283,90.185,90.212,1035400004.0
2005-03-15 11:10:00,90.232,90.275,90.191,90.228,1234899995.0
2005-03-15 11:15:00,90.217,90.268,90.2,90.253,1383100006.0
2005-03-15 11:20:00,90.227,90.247,90.197,90.243,1457000001.0
2005-03-15 11:25:00,90.239,90.257,90.199,90.225,1113400000.0
2005-03-15 11:30:00,90.235,90.273,90.211,90.262,1300899998.0
2005-03-15 11:35:00,90.255,90.282,90.195,90.201,981300000.0
2005-03-15 11:40:00,90.204,90.226,90.158,90.182,1363799996.0
2005-03-15 11:45:00,90.21,90.265,90.178,90.234,1387899993.0
2005-03-15 11:50:00,90.183,90.233,90.174,90.188,1228699990.0
2005-03-15 11:55:00,90.183,90.25,90.177,90.214,1524899999.0
2005-03-15 12:00:00,90.238,90.256,90.171,90.217,1173300002.0
2005-03-15 12:05:00,90.211,90.251,90.19,90.245,1311899994.0
2005-03-15 12:10:00,90.22,90.271,90.2,90.237,1449700000.0
2005-03-15 12:15:00,90.228,90.257,90.182,90.196,1234999995.0
2005-03-15 12:20:00,90.202,90.257,90.159,90.243,1132599994.0
2005-03-15 12:25:00,90.224,90.271,90.214,90.258,1170999995.0
2005-03-15 12:30:00,90.198,90.261,90.198,90.236,1278800002.0
2005-03-15 12:35:00,90.256,90.28,90.221,90.255,1085300000.0
2005-03-15 12:40:00,90.267,90.277,90.226,90.252,918400001.0
2005-03-15 12:45:00,90.275,90.292,90.196,90.196,1356999993.0
2005-03-15 12:50:00,90.207,90.236,90.172,90.213,1120299995.0
2005-03-15 12:55:00,90.199,90.25,90.167,90.189,1360900000.0
2005-03-15 13:00:00,90.177,90.21,90.146,90.185,1367299993.0
2005-03-15 13:05:00,90.189,90.214,90.164,90.165,1187600001.0
2005-03-15 13:10:00,90.188,90.228,90.163,90.208,1322900009.0
2005-03-15 13:15:00,90.169,90.237,90.149,90.198,1149899993.0
2005-03-15 13:20:00,90.186,90.244,90.186,90.23,1012399996.0
2005-03-15 13:25:00,90.187,90.232,90.165,90.214,1155400000.0
2005-03-15 13:30:00,90.195,90.238,90.162,90.217,1080799993.0
2005-03-15 13:35:00,90.201,90.269,90.197,90.254,1232599998.0
2005-03-15 13:40:00,90.255,90.259,90.16,90.17,1158999993.0
2005-03-15 13:45:00,90.168,90.21,90.151,90.18,971099999.0
2005-03-15 13:50:00,90.161,90.205,90.127,90.147,1155000003.0
2005-03-15 13:55:00,90.14,90.176,90.132,90.139,929799993.0
2005-03-15 14:00:00,90.17,90.172,90.067,90.069,986200005.0
2005-03-15 14:05:00,90.09,90.113,90.036,90.043,1052899992.0
2005-03-15 14:10:00,90.061,90.08,90.03,90.052,1308199995.0
2005-03-15 14:15:00,90.048,90.115,90.042,90.115,1432100000.0
2005-03-15 14:20:00,90.091,90.107,90.04,90.075,1066999992.0
2005-03-15 14:25:00,90.08,90.113,90.034,90.045,1022599999.0
2005-03-15 14:30:00,90.034,90.067,89.968,89.973,1255499997.0
2005-03-15 14:35:00,89.995,90.098,89.995,90.053,1080299998.0
2005-03-15 14:40:00,90.059,90.076,90.009,90.031,1191000007.0
2005-03-15 14:45:00,90.025,90.038,89.981,90.005,963199997.0
2005-03-15 14:50:00,90.001,90.06,90.001,90.042,1341200000.0
2005-03-15 14:55:00,90.037,90.061,90.007,90.035,1398799988.0
2005-03-15 15:00:00,90.03,90.053,90.005,90.052,962999994.0
2005-03-15 15:05:00,90.055,90.083,90.03,90.083,701399997.0
2005-03-15 15:10:00,90.074,90.128,90.065,90.077,1250700003.0
2005-03-15 15:15:00,90.093,90.135,90.074,90.09,1401099996.0
2005-03-15 15:20:00,90.095,90.125,90.019,90.103,1175699990.0
2005-03-15 15:25:00,90.091,90.157,90.089,90.12,1352399988.0
2005-03-15 15:30:00,90.126,90.145,90.087,90.11,1173600001.0
2005-03-15 15:35:00,90.114,90.14,90.045,90.045,1073600000.0
2005-03-15 15:40:00,90.034,90.07,89.982,90.023,1472600003.0
2005-03-15 15:45:00,89.993,90.05,89.988,90.023,1174100002.0
2005-03-15 15:50:00,90.051,90.085,90.012,90.045,1570899999.0
2005-03-15 15:55:00,90.016,90.069,89.982,90.063,1200499999.0
2005-03-15 16:00:00,90.03,90.073,89.921,89.932,1377400003.0
2005-03-15 16:05:00,89.952,90.0,89.929,89.978,1138100002.0
2005-03-15 16:10:00,89.979,90.003,89.91,89.965,1290799998.0
2005-03-15 16:15:00,89.975,89.998,89.873,89.918,1056699989.0
2005-03-15 16:20:00,89.901,89.972,89.897,89.938,1304899999.0
2005-03-15 16:25:00,89.945,89.955,89.863,89.878,1262599987.0
2005-03-15 16:30:00,89.869,89.903,89.775,89.813,1253300001.0
2005-03-15 16:35:00,89.79,89.799,89.665,89.714,1029599996.0
2005-03-15 16:40:00,89.673,89.756,89.643,89.735,1105600000.0
2005-03-15 16:45:00,89.732,89.736,89.635,89.644,1315699991.0
2005-03-15 16:50:00,89.67,89.679,89.609,89.615,1264000009.0
2005-03-15 16:55:00,89.633,89.697,89.615,89.667,1344799988.0
2005-03-15 17:00:00,89.657,89.681,89.636,89.636,1264699990.0
2005-03-15 17:05:00,89.647,89.663,89.61,89.624,1406700005.0
2005-03-15 17:10:00,89.652,89.671,89.595,89.637,1370800002.0
2005-03-15 17:15:00,89.606,89.635,89.572,89.609,1452600004.0
2005-03-15 17:20:00,89.62,89.633,89.57,89.598,1131699999.0
2005-03-15 17:25:00,89.628,89.645,89.591,89.636,979099993.0
2005-03-15 17:30:00,89.638,89.664,89.591,89.591,1159399999.0
2005-03-15 17:35:00,89.59,89.609,89.563,89.583,1106699996.0
2005-03-15 17:40:00,89.577,89.59,89.491,89.513,1289700002.0
2005-03-15 17:45:00,89.511,89.529,89.45,89.454,1406300004.0
2005-03-15 17:50:00,89.485,89.517,89.461,89.503,848099996.0
2005-03-15 17:55:00,89.501,89.518,89.461,89.503,1220400003.0
2005-03-15 18:00:00,89.497,89.67,89.485,89.67,7306799955.0
2005-03-15 18:05:00,89.67,89.7,89.67,89.69,8853999935.0
2005-03-15 18:10:00,89.52,89.74,89.506,89.74,6870999970.0
2005-03-15 18:15:00,89.73,89.73,89.528,89.571,6516600009.0
2005-03-15 18:20:00,89.57,89.71,89.551,89.69,9211799963.0
2005-03-15 18:25:00,89.549,89.626,89.536,89.626,7815799956.0
2005-03-15 18:30:00,89.639,89.69,89.572,89.635,8049599987.0
2005-03-15 18:35:00,89.635,89.692,89.604,89.663,5576699991.0
2005-03-15 18:40:00,89.663,89.76,89.658,89.708,5110199993.0
2005-03-15 18:45:00,89.686,89.732,89.667,89.709,2804299994.0
2005-03-15 18:50:00,89.695,89.717,89.659,89.677,5880399992.0
2005-03-15 18:55:00,89.689,89.7,89.631,89.673,4755700006.0
2005-03-15 19:00:00,89.667,89.688,89.62,89.645,1890499986.0
2005-03-15 19:05:00,89.647,89.691,89.631,89.687,5344699992.0
2005-03-15 19:10:00,89.695,89.745,89.657,89.711,1916100000.0
2005-03-15 19:15:00,89.708,89.734,89.662,89.688,4266299984.0
2005-03-15 19:20:00,89.711,89.726,89.65,89.668,4327600003.0
2005-03-15 19:25:00,89.643,89.677,89.613,89.645,5494399983.0
2005-03-15 19:30:00,89.666,89.699,89.616,89.659,4471500002.0
2005-03-15 19:35:00,89.668,89.709,89.638,89.664,3416199976.0
2005-03-15 19:40:00,89.657,89.715,89.628,89.643,4243599984.0
2005-03-15 19:45:00,89.643,89.678,89.62,89.64,2992999993.0
2005-03-15 19:50:00,89.625,89.658,89.6,89.619,3160899989.0
2005-03-15 19:55:00,89.667,89.667,89.568,89.605,3137099999.0
2005-03-15 20:00:00,89.606,89.622,89.568,89.592,2544799986.0
2005-03-15 20:05:00,89.591,89.628,89.55,89.576,2520599990.0
2005-03-15 20:10:00,89.577,89.607,89.523,89.557,4892299983.0
2005-03-15 20:15:00,89.565,89.598,89.537,89.572,4427700001.0
2005-03-15 20:20:00,89.593,89.595,89.535,89.578,4461199999.0
2005-03-15 20:25:00,89.59,89.69,89.581,89.607,6313999960.0
2005-03-15 20:30:00,89.67,89.68,89.594,89.619,4494599993.0
2005-03-15 20:35:00,89.63,89.658,89.578,89.595,4294999972.0
2005-03-15 20:40:00,89.589,89.647,89.57,89.625,5384299987.0
2005-03-15 20:45:00,89.61,89.68,89.591,89.66,4859999981.0
2005-03-15 20:50:00,89.635,89.685,89.622,89.645,4243999991.0
2005-03-15 20:55:00,89.634,89.74,89.6,89.74,4831799999.0
2005-03-15 21:00:00,89.74,89.75,89.618,89.63,3040299997.0
2005-03-15 21:05:00,89.635,89.669,89.605,89.607,2351199993.0
2005-03-15 21:10:00,89.658,89.678,89.621,89.642,3214199993.0
2005-03-15 21:15:00,89.643,89.683,89.622,89.668,5237799995.0
2005-03-15 21:20:00,89.679,89.697,89.638,89.67,6821799995.0
2005-03-15 21:25:00,89.662,89.693,89.617,89.631,3351299988.0
2005-03-15 21:30:00,89.652,89.694,89.618,89.639,2598599989.0
2005-03-15 21:35:00,89.671,89.687,89.627,89.642,1542199997.0
2005-03-15 21:40:00,89.642,89.685,89.61,89.685,3708399986.0
2005-03-15 21:45:00,89.662,89.709,89.628,89.676,3314899985.0
2005-03-15 21:50:00,89.672,89.722,89.631,89.709,1629400004.0
2005-03-15 21:55:00,89.722,89.75,89.712,89.72,2084699996.0
2005-03-15 22:00:00,89.715,89.759,89.671,89.689,4146200001.0
2005-03-15 22:05:00,89.684,89.726,89.669,89.695,1309499983.0
2005-03-15 22:10:00,89.658,89.737,89.653,89.71,1994299990.0
2005-03-15 22:15:00,89.742,89.751,89.683,89.683,1512999987.0
2005-03-15 22:20:00,89.706,89.764,89.701,89.733,1214899997.0
2005-03-15 22:25:00,89.73,89.765,89.685,89.706,1893599999.0
2005-03-15 22:30:00,89.712,89.744,89.674,89.719,1783799987.0
2005-03-15 22:35:00,89.719,89.759,89.694,89.717,1645800008.0
2005-03-15 22:40:00,89.741,89.761,89.693,89.706,2003899999.0
2005-03-15 22:45:00,89.715,89.746,89.667,89.688,2196099991.0
2005-03-15 22:50:00,89.704,89.723,89.65,89.688,1768899992.0
2005-03-15 22:55:00,89.712,89.73,89.622,89.633,1496599998.0
2005-03-15 23:00:00,89.69,89.722,89.66,89.7,899599996.0
2005-03-15 23:05:00,89.679,89.708,89.661,89.671,1252800002.0
2005-03-15 23:10:00,89.673,89.712,89.664,89.673,1377299992.0
2005-03-15 23:15:00,89.695,89.716,89.664,89.681,1488099995.0
2005-03-15 23:20:00,89.693,89.715,89.644,89.695,1048499992.0
2005-03-15 23:25:00,89.689,89.729,89.678,89.691,1413499999.0
2005-03-15 23:30:00,89.69,89.717,89.645,89.681,1032299993.0
2005-03-15 23:35:00,89.666,89.718,89.65,89.682,1122699997.0
2005-03-15 23:40:00,89.687,89.765,89.669,89.765,1119400001.0
2005-03-15 23:45:00,89.779,89.779,89.697,89.731,594100000.0
2005-03-15 23:50:00,89.688,89.727,89.685,89.714,1073599999.0
2005-03-15 23:55:00,89.683,89.733,89.674,89.684,927000000.0
2005-03-16 00:00:00,89.681,89.708,89.639,89.664,1031100001.0
2005-03-16 00:05:00,89.682,89.69,89.632,89.665,1085000000.0
2005-03-16 00:10:00,89.657,89.701,89.641,89.651,1183700000.0
2005-03-16 00:15:00,89.665,89.681,89.622,89.658,1010799994.0
2005-03-16 00:20:00,89.635,89.661,89.608,89.613,1130299998.0
2005-03-16 00:25:00,89.64,89.648,89.602,89.617,875399992.0
2005-03-16 00:30:00,89.614,89.637,89.59,89.594,716100000.0
2005-03-16 00:35:00,89.619,89.663,89.615,89.65,1348099987.0
2005-03-16 00:40:00,89.634,89.652,89.602,89.62,1005600006.0
2005-03-16 00:45:00,89.624,89.704,89.624,89.674,1070799995.0
2005-03-16 00:50:00,89.675,89.696,89.623,89.654,932499993.0
2005-03-16 00:55:00,89.643,89.697,89.633,89.683,977899997.0
2005-03-16 01:00:00,89.673,89.683,89.638,89.672,1061600010.0
2005-03-16 01:05:00,89.667,89.681,89.634,89.674,1012300008.0
2005-03-16 01:10:00,89.678,89.706,89.657,89.657,1157699992.0
2005-03-16 01:15:00,89.695,89.704,89.653,89.701,819599992.0
2005-03-16 01:20:00,89.715,89.727,89.672,89.672,1342799989.0
2005-03-16 01:25:00,89.709,89.736,89.65,89.698,1441500006.0
2005-03-16 01:30:00,89.698,89.703,89.654,89.7,952999997.0
2005-03-16 01:35:00,89.683,89.716,89.66,89.716,995099999.0
2005-03-16 01:40:00,89.681,89.737,89.673,89.719,978299993.0
2005-03-16 01:45:00,89.701,89.723,89.675,89.69,1096999993.0
2005-03-16 01:50:00,89.668,89.716,89.664,89.685,1451699989.0
2005-03-16 01:55:00,89.68,89.696,89.646,89.671,1619999997.0
2005-03-16 02:00:00,89.66,89.708,89.657,89.661,1023099996.0
2005-03-16 02:05:00,89.68,89.738,89.655,89.723,1335199998.0
2005-03-16 02:10:00,89.707,89.74,89.695,89.736,951799991.0
2005-03-16 02:15:00,89.712,89.735,89.671,89.713,1167599995.0
2005-03-16 02:20:00,89.722,89.738,89.669,89.686,1053000004.0
2005-03-16 02:25:00,89.681,89.703,89.653,89.69,1192600005.0
2005-03-16 02:30:00,89.683,89.718,89.672,89.684,1069300004.0
2005-03-16 02:35:00,89.692,89.729,89.673,89.695,1383600005.0
2005-03-16 02:40:00,89.699,89.726,89.674,89.703,1399300012.0
2005-03-16 02:45:00,89.713,89.717,89.639,89.639,1116799999.0
2005-03-16 02:50:00,89.641,89.729,89.641,89.72,1083799994.0
2005-03-16 02:55:00,89.702,89.77,89.692,89.742,1650599996.0
2005-03-16 03:00:00,89.729,89.767,89.729,89.742,1002799997.0
2005-03-16 03:05:00,89.744,89.787,89.719,89.756,1076599992.0
2005-03-16 03:10:00,89.738,89.774,89.713,89.75,1340899991.0
2005-03-16 03:15:00,89.725,89.791,89.713,89.777,881500003.0
2005-03-16 03:20:00,89.76,89.788,89.738,89.766,1353600001.0
2005-03-16 03:25:00,89.753,89.787,89.735,89.735,1428400000.0
2005-03-16 03:30:00,89.748,89.761,89.7,89.715,1298099999.0
2005-03-16 03:35:00,89.693,89.724,89.67,89.681,1222399996.0
2005-03-16 03:40:00,89.688,89.712,89.651,89.684,851600002.0
2005-03-16 03:45:00,89.679,89.691,89.628,89.644,1127299994.0
2005-03-16 03:50:00,89.647,89.678,89.61,89.65,1050800002.0
2005-03-16 03:55:00,89.682,89.693,89.644,89.69,817100001.0
2005-03-16 04:00:00,89.64,89.685,89.622,89.627,1092099995.0
2005-03-16 04:05:00,89.626,89.662,89.593,89.638,928000003.0
2005-03-16 04:10:00,89.641,89.65,89.594,89.648,1160799997.0
2005-03-16 04:15:00,89.635,89.67,89.61,89.657,1148800003.0
2005-03-16 04:20:00,89.643,89.675,89.614,89.619,1028599998.0
2005-03-16 04:25:00,89.639,89.656,89.585,89.595,1202600004.0
2005-03-16 04:30:00,89.612,89.614,89.549,89.586,836199998.0
2005-03-16 04:35:00,89.607,89.614,89.554,89.554,931700004.0
2005-03-16 04:40:00,89.561,89.589,89.527,89.568,922399995.0
2005-03-16 04:45:00,89.551,89.569,89.515,89.528,981399995.0
2005-03-16 04:50:00,89.556,89.566,89.519,89.532,1056599995.0
2005-03-16 04:55:00,89.545,89.572,89.529,89.554,1235200006.0
2005-03-16 05:00:00,89.564,89.575,89.514,89.535,894499995.0
2005-03-16 05:05:00,89.536,89.552,89.484,89.516,923800003.0
2005-03-16 05:10:00,89.486,89.557,89.469,89.543,903700001.0
2005-03-16 05:15:00,89.53,89.555,89.51,89.51,1096499996.0
2005-03-16 05:20:00,89.533,89.574,89.526,89.547,737899995.0
2005-03-16 05:25:00,89.557,89.571,89.531,89.536,1054799994.0
2005-03-16 05:30:00,89.546,89.56,89.505,89.56,965399995.0
2005-03-16 05:35:00,89.551,89.616,89.548,89.588,976200007.0
2005-03-16 05:40:00,89.601,89.62,89.572,89.574,988399991.0
2005-03-16 05:45:00,89.572,89.612,89.531,89.572,1032599991.0
2005-03-16 05:50:00,89.542,89.599,89.537,89.551,1124699997.0
2005-03-16 05:55:00,89.531,89.572,89.523,89.554,722299997.0
2005-03-16 06:00:00,89.543,89.581,89.536,89.554,989499990.0
2005-03-16 06:05:00,89.551,89.585,89.526,89.566,1374199989.0
2005-03-16 06:10:00,89.55,89.582,89.521,89.569,1022999993.0
2005-03-16 06:15:00,89.554,89.585,89.535,89.571,883399989.0
2005-03-16 06:20:00,89.572,89.591,89.547,89.552,983599999.0
2005-03-16 06:25:00,89.57,89.582,89.524,89.582,1078399996.0
2005-03-16 06:30:00,89.578,89.582,89.535,89.568,1012199991.0
2005-03-16 06:35:00,89.566,89.601,89.551,89.587,612399999.0
2005-03-16 06:40:00,89.556,89.586,89.535,89.549,977399999.0
2005-03-16 06:45:00,89.539,89.59,89.525,89.571,1325499996.0
2005-03-16 06:50:00,89.571,89.608,89.549,89.557,1070399998.0
2005-03-16 06:55:00,89.589,89.661,89.561,89.639,1064299990.0
2005-03-16 07:00:00,89.64,89.652,89.609,89.629,1022399996.0
2005-03-16 07:05:00,89.631,89.636,89.577,89.61,986399992.0
2005-03-16 07:10:00,89.572,89.606,89.552,89.567,1194600004.0
2005-03-16 07:15:00,89.599,89.633,89.568,89.627,857899995.0
2005-03-16 07:20:00,89.628,89.635,89.583,89.615,1017799994.0
2005-03-16 07:25:00,89.596,89.632,89.564,89.615,1008400002.0
2005-03-16 07:30:00,89.603,89.645,89.589,89.592,1185299997.0
2005-03-16 07:35:00,89.628,89.636,89.557,89.586,1240100007.0
2005-03-16 07:40:00,89.588,89.62,89.564,89.617,1152099994.0
2005-03-16 07:45:00,89.598,89.625,89.571,89.584,958799998.0
2005-03-16 07:50:00,89.566,89.612,89.558,89.595,1085099995.0
2005-03-16 07:55:00,89.586,89.637,89.58,89.622,1190800002.0
2005-03-16 08:00:00,89.623,89.646,89.576,89.598,1036699999.0
2005-03-16 08:05:00,89.587,89.614,89.558,89.593,1006000007.0
2005-03-16 08:10:00,89.576,89.621,89.57,89.598,1130000002.0
2005-03-16 08:15:00,89.602,89.675,89.571,89.641,1028199999.0
2005-03-16 08:20:00,89.661,89.678,89.622,89.642,1168199998.0
2005-03-16 08:25:00,89.667,89.684,89.615,89.653,1346500003.0
2005-03-16 08:30:00,89.665,89.683,89.593,89.603,1044499999.0
2005-03-16 08:35:00,89.62,89.627,89.569,89.58,1177400003.0
2005-03-16 08:40:00,89.605,89.617,89.55,89.568,1075499997.0
2005-03-16 08:45:00,89.566,89.587,89.53,89.565,1241599992.0
2005-03-16 08:50:00,89.565,89.623,89.525,89.601,994099993.0
2005-03-16 08:55:00,89.594,89.645,89.587,89.632,1258800000.0
2005-03-16 09:00:00,89.661,89.695,89.606,89.688,1342999995.0
2005-03-16 09:05:00,89.685,89.699,89.632,89.664,1344799996.0
2005-03-16 09:10:00,89.655,89.705,89.637,89.678,1083799999.0
2005-03-16 09:15:00,89.663,89.722,89.654,89.717,1124300002.0
2005-03-16 09:20:00,89.692,89.741,89.685,89.709,1087499992.0
2005-03-16 09:25:00,89.704,89.713,89.617,89.677,1324399991.0
2005-03-16 09:30:00,89.693,89.71,89.661,89.688,1009999998.0
2005-03-16 09:35:00,89.669,89.726,89.662,89.712,1053999997.0
2005-03-16 09:40:00,89.737,89.764,89.71,89.714,1231700001.0
2005-03-16 09:45:00,89.74,89.799,89.707,89.771,1188799991.0
2005-03-16 09:50:00,89.767,89.806,89.729,89.761,1164899995.0
2005-03-16 09:55:00,89.748,89.771,89.702,89.704,1229400005.0
2005-03-16 10:00:00,89.711,89.823,89.693,89.794,1146899986.0
2005-03-16 10:05:00,89.782,89.813,89.759,89.813,1204299999.0
2005-03-16 10:10:00,89.804,89.828,89.759,89.788,844100000.0
2005-03-16 10:15:00,89.819,89.907,89.793,89.886,1248000002.0
2005-03-16 10:20:00,89.894,89.915,89.86,89.906,1077399992.0
2005-03-16 10:25:00,89.899,89.905,89.834,89.834,1245000003.0
2005-03-16 10:30:00,89.84,89.895,89.799,89.89,1170299994.0
2005-03-16 10:35:00,89.874,89.95,89.862,89.942,1276999990.0
2005-03-16 10:40:00,89.935,89.987,89.914,89.978,1390199992.0
2005-03-16 10:45:00,89.965,89.997,89.953,89.968,1208999999.0
2005-03-16 10:50:00,90.004,90.019,89.963,89.998,1288299993.0
2005-03-16 10:55:00,90.023,90.048,89.966,89.993,1089999996.0
2005-03-16 11:00:00,89.983,90.034,89.975,89.99,1083700000.0
2005-03-16 11:05:00,89.982,90.023,89.941,89.941,1120900010.0
2005-03-16 11:10:00,89.971,90.026,89.927,90.026,1447999999.0
2005-03-16 11:15:00,90.025,90.03,89.971,89.988,1383199994.0
2005-03-16 11:20:00,90.002,90.002,89.925,89.939,1380699997.0
2005-03-16 11:25:00,89.947,89.982,89.918,89.961,1160899996.0
2005-03-16 11:30:00,89.969,89.979,89.921,89.966,1200099997.0
2005-03-16 11:35:00,89.958,89.983,89.844,89.86,950899996.0
2005-03-16 11:40:00,89.837,89.915,89.821,89.9,1420799995.0
2005-03-16 11:45:00,89.912,89.962,89.891,89.94,1311399992.0
2005-03-16 11:50:00,89.951,89.952,89.885,89.95,1233999995.0
2005-03-16 11:55:00,89.923,89.943,89.817,89.817,1391700003.0
2005-03-16 12:00:00,89.8,89.835,89.779,89.82,1022999997.0
2005-03-16 12:05:00,89.805,89.871,89.797,89.841,1167800001.0
2005-03-16 12:10:00,89.829,89.856,89.787,89.797,1256900005.0
2005-03-16 12:15:00,89.825,89.851,89.793,89.813,1132599999.0
2005-03-16 12:20:00,89.837,89.868,89.802,89.812,1289299998.0
2005-03-16 12:25:00,89.809,89.851,89.769,89.789,1317800007.0
2005-03-16 12:30:00,89.762,89.843,89.748,89.839,1214999996.0
2005-03-16 12:35:00,89.839,89.855,89.813,89.838,1066999992.0
2005-03-16 12:40:00,89.809,89.841,89.795,89.81,1190599996.0
2005-03-16 12:45:00,89.791,89.868,89.773,89.836,1413099992.0
2005-03-16 12:50:00,89.818,89.868,89.78,89.828,816899997.0
2005-03-16 12:55:00,89.814,89.857,89.764,89.787,1166999994.0
2005-03-16 13:00:00,89.775,89.911,89.771,89.879,1376999995.0
2005-03-16 13:05:00,89.859,89.915,89.834,89.89,1185099993.0
2005-03-16 13:10:00,89.913,89.977,89.885,89.908,1364499989.0
2005-03-16 13:15:00,89.92,89.924,89.856,89.882,917300000.0
2005-03-16 13:20:00,89.907,89.961,89.88,89.895,1048900001.0
2005-03-16 13:25:00,89.893,89.921,89.854,89.869,1350500001.0
2005-03-16 13:30:00,89.836,89.908,89.82,89.879,1116499996.0
2005-03-16 13:35:00,89.884,89.94,89.861,89.926,1059799999.0
2005-03-16 13:40:00,89.909,89.94,89.884,89.905,1222399991.0
2005-03-16 13:45:00,89.931,90.03,89.91,90.013,1299599994.0
2005-03-16 13:50:00,90.012,90.03,89.947,90.005,1368299997.0
2005-03-16 13:55:00,90.008,90.122,89.987,90.107,1152299992.0
2005-03-16 14:00:00,90.103,90.123,90.029,90.049,1256399995.0
2005-03-16 14:05:00,90.039,90.066,90.022,90.042,1082099997.0
2005-03-16 14:10:00,90.037,90.07,89.996,90.019,1052299998.0
2005-03-16 14:15:00,90.007,90.045,89.974,90.034,1206699992.0
2005-03-16 14:20:00,90.045,90.062,90.009,90.026,1300299999.0
2005-03-16 14:25:00,90.042,90.159,90.02,90.115,1637899997.0
2005-03-16 14:30:00,90.088,90.128,90.059,90.095,1101699992.0
2005-03-16 14:35:00,90.132,90.141,90.08,90.092,1254899995.0
2005-03-16 14:40:00,90.094,90.117,90.061,90.09,946500000.0
2005-03-16 14:45:00,90.098,90.15,90.075,90.094,1162999998.0
2005-03-16 14:50:00,90.102,90.168,90.09,90.134,1441500002.0
2005-03-16 14:55:00,90.139,90.157,90.085,90.116,1198500005.0
2005-03-16 15:00:00,90.125,90.145,90.095,90.13,1110399998.0
2005-03-16 15:05:00,90.129,90.129,90.069,90.087,1337199992.0
2005-03-16 15:10:00,90.083,90.097,90.05,90.069,990499996.0
2005-03-16 15:15:00,90.089,90.102,90.022,90.036,1361599996.0
2005-03-16 15:20:00,90.042,90.077,89.999,90.044,1388900003.0
2005-03-16 15:25:00,90.059,90.079,90.021,90.055,1205800001.0
2005-03-16 15:30:00,90.104,90.135,90.082,90.099,1205100006.0
2005-03-16 15:35:00,90.099,90.184,90.096,90.163,1053699999.0
2005-03-16 15:40:00,90.171,90.221,90.152,90.189,1269799994.0
2005-03-16 15:45:00,90.203,90.267,90.148,90.223,1011499995.0
2005-03-16 15:50:00,90.251,90.324,90.231,90.259,1340300001.0
2005-03-16 15:55:00,90.303,90.335,90.248,90.282,1017099994.0
2005-03-16 16:00:00,90.294,90.331,90.279,90.292,1127399997.0
2005-03-16 16:05:00,90.282,90.319,90.24,90.294,960499990.0
2005-03-16 16:10:00,90.299,90.371,90.275,90.295,1135800001.0
2005-03-16 16:15:00,90.298,90.332,90.271,90.299,1321200000.0
2005-03-16 16:20:00,90.288,90.333,90.268,90.288,979799995.0
2005-03-16 16:25:00,90.306,90.314,90.249,90.267,1134400007.0
2005-03-16 16:30:00,90.249,90.301,90.232,90.297,1282699991.0
2005-03-16 16:35:00,90.307,90.379,90.296,90.368,1422999976.0
2005-03-16 16:40:00,90.364,90.383,90.319,90.365,1543500007.0
2005-03-16 16:45:00,90.343,90.449,90.332,90.403,1231799994.0
2005-03-16 16:50:00,90.386,90.416,90.367,90.39,1042700006.0
2005-03-16 16:55:00,90.419,90.431,90.359,90.391,867299997.0
2005-03-16 17:00:00,90.406,90.442,90.369,90.43,1360300009.0
2005-03-16 17:05:00,90.427,90.461,90.392,90.425,1064299997.0
2005-03-16 17:10:00,90.415,90.468,90.402,90.453,1120400001.0
2005-03-16 17:15:00,90.437,90.465,90.385,90.41,1315599997.0
2005-03-16 17:20:00,90.426,90.449,90.398,90.41,1571699996.0
2005-03-16 17:25:00,90.427,90.443,90.399,90.428,898799998.0
2005-03-16 17:30:00,90.419,90.46,90.407,90.452,1324399996.0
2005-03-16 17:35:00,90.436,90.444,90.388,90.402,1078099992.0
2005-03-16 17:40:00,90.392,90.454,90.392,90.431,1337699994.0
2005-03-16 17:45:00,90.415,90.448,90.405,90.421,1269899996.0
2005-03-16 17:50:00,90.408,90.445,90.398,90.432,1029600000.0
2005-03-16 17:55:00,90.421,90.452,90.325,90.381,1199000000.0
2005-03-16 18:00:00,90.36,90.4,90.348,90.4,8342600018.0
2005-03-16 18:05:00,90.41,90.412,90.36,90.4,9229399973.0
2005-03-16 18:10:00,90.379,90.395,90.294,90.38,7084299984.0
2005-03-16 18:15:00,90.39,90.39,90.268,90.295,6693199994.0
2005-03-16 18:20:00,90.286,90.39,90.276,90.36,8641999989.0
2005-03-16 18:25:00,90.33,90.352,90.262,90.283,8032100018.0
2005-03-16 18:30:00,90.288,90.351,90.273,90.323,8181999975.0
2005-03-16 18:35:00,90.314,90.331,90.248,90.278,5951200014.0
2005-03-16 18:40:00,90.285,90.306,90.255,90.285,5175400000.0
2005-03-16 18:45:00,90.286,90.318,90.265,90.318,2941399992.0
2005-03-16 18:50:00,90.327,90.339,90.263,90.276,6714799983.0
2005-03-16 18:55:00,90.301,90.321,90.272,90.28,4637500003.0
2005-03-16 19:00:00,90.303,90.391,90.284,90.373,2078800003.0
2005-03-16 19:05:00,90.38,90.402,90.328,90.339,5526899982.0
2005-03-16 19:10:00,90.359,90.393,90.326,90.352,1721799995.0
2005-03-16 19:15:00,90.365,90.393,90.333,90.367,3979499990.0
2005-03-16 19:20:00,90.366,90.387,90.32,90.343,4503199999.0
2005-03-16 19:25:00,90.325,90.325,90.272,90.287,5911199979.0
2005-03-16 19:30:00,90.332,90.335,90.275,90.28,4599299984.0
2005-03-16 19:35:00,90.307,90.337,90.271,90.296,3594899991.0
2005-03-16 19:40:00,90.315,90.316,90.262,90.277,4164200001.0
2005-03-16 19:45:00,90.295,90.331,90.268,90.3,3101299989.0
2005-03-16 19:50:00,90.302,90.324,90.273,90.315,2936799996.0
2005-03-16 19:55:00,90.305,90.337,90.278,90.325,3243599985.0
2005-03-16 20:00:00,90.304,90.321,90.245,90.315,2654399998.0
2005-03-16 20:05:00,90.299,90.312,90.233,90.265,2736299995.0
2005-03-16 20:10:00,90.278,90.289,90.204,90.277,5223499990.0
2005-03-16 20:15:00,90.268,90.284,90.228,90.261,4333099996.0
2005-03-16 20:20:00,90.248,90.289,90.232,90.285,3999399995.0
2005-03-16 20:25:00,90.258,90.38,90.25,90.38,6261599960.0
2005-03-16 20:30:00,90.38,90.38,90.273,90.294,4889899953.0
2005-03-16 20:35:00,90.285,90.341,90.274,90.289,4196499982.0
2005-03-16 20:40:00,90.304,90.372,90.289,90.355,5058599995.0
2005-03-16 20:45:00,90.346,90.373,90.313,90.313,4975499976.0
2005-03-16 20:50:00,90.322,90.4,90.312,90.357,4205300009.0
2005-03-16 20:55:00,90.365,90.414,90.33,90.385,7445999979.0
2005-03-16 21:00:00,90.33,90.421,90.32,90.38,3476799987.0
2005-03-16 21:05:00,90.375,90.422,90.359,90.383,2379599996.0
2005-03-16 21:10:00,90.391,90.399,90.338,90.369,3098099997.0
2005-03-16 21:15:00,90.365,90.407,90.342,90.394,4637499981.0
2005-03-16 21:20:00,90.389,90.41,90.314,90.338,6692999985.0
2005-03-16 21:25:00,90.36,90.37,90.31,90.34,3420799980.0
2005-03-16 21:30:00,90.352,90.378,90.315,90.34,2868999997.0
2005-03-16 21:35:00,90.348,90.353,90.307,90.34,1699400003.0
2005-03-16 21:40:00,90.334,90.355,90.251,90.273,3533999998.0
2005-03-16 21:45:00,90.233,90.33,90.222,90.302,3109800002.0
2005-03-16 21:50:00,90.304,90.329,90.269,90.283,1640000000.0
2005-03-16 21:55:00,90.294,90.325,90.282,90.303,2137500000.0
2005-03-16 22:00:00,90.319,90.339,90.266,90.272,3487599974.0
2005-03-16 22:05:00,90.299,90.31,90.249,90.255,1129000003.0
2005-03-16 22:10:00,90.268,90.318,90.232,90.284,1639499989.0
2005-03-16 22:15:00,90.302,90.313,90.266,90.29,1753399990.0
2005-03-16 22:20:00,90.293,90.31,90.258,90.259,1138800003.0
2005-03-16 22:25:00,90.275,90.312,90.264,90.288,1929799997.0
2005-03-16 22:30:00,90.305,90.348,90.276,90.348,1860999993.0
2005-03-16 22:35:00,90.329,90.35,90.297,90.309,1482800001.0
2005-03-16 22:40:00,90.33,90.357,90.301,90.346,2041299996.0
2005-03-16 22:45:00,90.332,90.356,90.284,90.335,2522900002.0
2005-03-16 22:50:00,90.354,90.37,90.289,90.341,1725699997.0
2005-03-16 22:55:00,90.314,90.378,90.277,90.326,1530799982.0
2005-03-16 23:00:00,90.356,90.382,90.321,90.378,964900006.0
2005-03-16 23:05:00,90.369,90.392,90.324,90.372,1177199998.0
2005-03-16 23:10:00,90.364,90.38,90.329,90.338,1082000007.0
2005-03-16 23:15:00,90.327,90.375,90.308,90.312,1161999997.0
2005-03-16 23:20:00,90.342,90.353,90.301,90.308,1228000008.0
2005-03-16 23:25:00,90.341,90.353,90.309,90.346,1028599995.0
2005-03-16 23:30:00,90.311,90.362,90.305,90.332,1083999990.0
2005-03-16 23:35:00,90.35,90.357,90.306,90.325,1079700001.0
2005-03-16 23:40:00,90.316,90.36,90.304,90.341,1285699997.0
2005-03-16 23:45:00,90.343,90.372,90.323,90.33,929499993.0
2005-03-16 23:50:00,90.354,90.386,90.333,90.342,1186000004.0
2005-03-16 23:55:00,90.329,90.371,90.324,90.329,812300000.0
2005-03-17 00:00:00,90.357,90.36,90.3,90.324,1013199988.0
2005-03-17 00:05:00,90.337,90.371,90.308,90.308,1068999997.0
2005-03-17 00:10:00,90.359,90.371,90.282,90.307,1285499992.0
2005-03-17 00:15:00,90.314,90.333,90.272,90.313,1071099999.0
2005-03-17 00:20:00,90.295,90.335,90.245,90.259,828799993.0
2005-03-17 00:25:00,90.265,90.303,90.239,90.303,942099997.0
2005-03-17 00:30:00,90.289,90.315,90.26,90.26,957999999.0
2005-03-17 00:35:00,90.299,90.327,90.276,90.309,1104299989.0
2005-03-17 00:40:00,90.326,90.352,90.285,90.303,1147100006.0
2005-03-17 00:45:00,90.334,90.387,90.32,90.363,1202399996.0
2005-03-17 00:50:00,90.349,90.39,90.331,90.351,985399999.0
2005-03-17 00:55:00,90.339,90.397,90.339,90.351,1237199994.0
2005-03-17 01:00:00,90.358,90.417,90.34,90.405,1216099989.0
2005-03-17 01:05:00,90.39,90.397,90.346,90.395,1166799992.0
2005-03-17 01:10:00,90.384,90.401,90.332,90.384,999999984.0
2005-03-17 01:15:00,90.393,90.407,90.357,90.372,1034999993.0
2005-03-17 01:20:00,90.351,90.412,90.349,90.364,1110600007.0
2005-03-17 01:25:00,90.371,90.41,90.359,90.378,1139200001.0
2005-03-17 01:30:00,90.386,90.407,90.332,90.378,1214099993.0
2005-03-17 01:35:00,90.402,90.428,90.388,90.416,1103599988.0
2005-03-17 01:40:00,90.422,90.428,90.353,90.373,1098199999.0
2005-03-17 01:45:00,90.377,90.383,90.316,90.33,1470899999.0
2005-03-17 01:50:00,90.294,90.352,90.294,90.334,1085899994.0
2005-03-17 01:55:00,90.338,90.376,90.314,90.342,1389799995.0
2005-03-17 02:00:00,90.32,90.371,90.319,90.369,1116699996.0
2005-03-17 02:05:00,90.345,90.404,90.345,90.387,999299999.0
2005-03-17 02:10:00,90.386,90.397,90.347,90.383,1227000004.0
2005-03-17 02:15:00,90.362,90.399,90.349,90.385,1427499995.0
2005-03-17 02:20:00,90.385,90.434,90.371,90.411,919799996.0
2005-03-17 02:25:00,90.398,90.421,90.362,90.392,1290399999.0
2005-03-17 02:30:00,90.394,90.43,90.372,90.399,1133900001.0
2005-03-17 02:35:00,90.379,90.424,90.375,90.405,1189599996.0
2005-03-17 02:40:00,90.427,90.472,90.398,90.47,1354299999.0
2005-03-17 02:45:00,90.448,90.479,90.41,90.441,739199998.0
2005-03-17 02:50:00,90.447,90.477,90.419,90.434,998699999.0
2005-03-17 02:55:00,90.424,90.455,90.388,90.396,1255599993.0
2005-03-17 03:00:00,90.416,90.422,90.355,90.403,1186600000.0
2005-03-17 03:05:00,90.414,90.437,90.381,90.394,1252599996.0
2005-03-17 03:10:00,90.397,90.422,90.365,90.38,1453699999.0
2005-03-17 03:15:00,90.376,90.417,90.34,90.406,1162000011.0
2005-03-17 03:20:00,90.418,90.433,90.381,90.411,1145199988.0
2005-03-17 03:25:00,90.416,90.434,90.372,90.387,1533299991.0
2005-03-17 03:30:00,90.393,90.409,90.366,90.373,1151499996.0
2005-03-17 03:35:00,90.366,90.415,90.36,90.38,1041799998.0
2005-03-17 03:40:00,90.384,90.406,90.347,90.404,1238900010.0
2005-03-17 03:45:00,90.371,90.422,90.365,90.422,844599999.0
2005-03-17 03:50:00,90.381,90.427,90.365,90.4,1284899992.0
2005-03-17 03:55:00,90.41,90.446,90.379,90.434,788200000.0
2005-03-17 04:00:00,90.421,90.448,90.394,90.405,1010899994.0
2005-03-17 04:05:00,90.419,90.439,90.355,90.375,1153999996.0
2005-03-17 04:10:00,90.393,90.426,90.368,90.368,1014300001.0
2005-03-17 04:15:00,90.4,90.437,90.384,90.423,759600001.0
2005-03-17 04:20:00,90.401,90.434,90.372,90.393,977499999.0
2005-03-17 04:25:00,90.4,90.443,90.379,90.434,858299993.0
2005-03-17 04:30:00,90.443,90.47,90.405,90.417,957399994.0
2005-03-17 04:35:00,90.455,90.46,90.408,90.409,925699991.0
2005-03-17 04:40:00,90.441,90.461,90.404,90.44,1054999991.0
2005-03-17 04:45:00,90.444,90.477,90.421,90.444,1198599993.0
2005-03-17 04:50:00,90.459,90.472,90.414,90.471,1339399997.0
2005-03-17 04:55:00,90.444,90.484,90.413,90.431,973299999.0
2005-03-17 05:00:00,90.441,90.487,90.383,90.481,1403100002.0
2005-03-17 05:05:00,90.469,90.494,90.438,90.475,1147699998.0
2005-03-17 05:10:00,90.466,90.493,90.433,90.463,943399994.0
2005-03-17 05:15:00,90.455,90.484,90.427,90.484,1071899994.0
2005-03-17 05:20:00,90.448,90.477,90.434,90.462,1239200004.0
2005-03-17 05:25:00,90.445,90.476,90.412,90.443,1126199995.0
2005-03-17 05:30:00,90.447,90.486,90.404,90.457,929300005.0
2005-03-17 05:35:00,90.441,90.481,90.416,90.452,1206899997.0
2005-03-17 05:40:00,90.442,90.493,90.422,90.432,1151899997.0
2005-03-17 05:45:00,90.446,90.473,90.392,90.447,1034100007.0
2005-03-17 05:50:00,90.461,90.491,90.43,90.473,1146600012.0
2005-03-17 05:55:00,90.457,90.505,90.434,90.463,1073199996.0
2005-03-17 06:00:00,90.447,90.484,90.429,90.481,1339899998.0
2005-03-17 06:05:00,90.492,90.492,90.428,90.487,1239699997.0
2005-03-17 06:10:00,90.441,90.462,90.402,90.457,1115599991.0
2005-03-17 06:15:00,90.41,90.478,90.41,90.472,1094299996.0
2005-03-17 06:20:00,90.472,90.487,90.441,90.453,1027799998.0
2005-03-17 06:25:00,90.429,90.487,90.427,90.456,1331700002.0
2005-03-17 06:30:00,90.47,90.475,90.396,90.417,1213200003.0
2005-03-17 06:35:00,90.42,90.428,90.364,90.4,1121899999.0
2005-03-17 06:40:00,90.386,90.425,90.38,90.419,1177599993.0
2005-03-17 06:45:00,90.407,90.435,90.379,90.398,820199999.0
2005-03-17 06:50:00,90.394,90.437,90.356,90.39,999999997.0
2005-03-17 06:55:00,90.385,90.4,90.337,90.347,1141999993.0
2005-03-17 07:00:00,90.352,90.396,90.332,90.371,849199998.0
2005-03-17 07:05:00,90.372,90.38,90.312,90.357,699699995.0
2005-03-17 07:10:00,90.337,90.362,90.3,90.312,1382999992.0
2005-03-17 07:15:00,90.313,90.36,90.279,90.347,1131799999.0
2005-03-17 07:20:00,90.345,90.362,90.295,90.331,1264899999.0
2005-03-17 07:25:00,90.323,90.391,90.313,90.371,1163899984.0
2005-03-17 07:30:00,90.402,90.416,90.31,90.317,1365500000.0
2005-03-17 07:35:00,90.341,90.349,90.306,90.329,1120899994.0
2005-03-17 07:40:00,90.323,90.375,90.32,90.351,1255800003.0
2005-03-17 07:45:00,90.322,90.349,90.28,90.287,1051299995.0
2005-03-17 07:50:00,90.313,90.321,90.25,90.274,953600003.0
2005-03-17 07:55:00,90.275,90.318,90.257,90.278,1037999994.0
2005-03-17 08:00:00,90.294,90.31,90.258,90.291,681699994.0
2005-03-17 08:05:00,90.301,90.335,90.282,90.322,952600002.0
2005-03-17 08:10:00,90.283,90.339,90.283,90.327,1171199992.0
2005-03-17 08:15:00,90.321,90.324,90.275,90.308,964999991.0
2005-03-17 08:20:00,90.283,90.313,90.26,90.26,968499992.0
2005-03-17 08:25:00,90.302,90.358,90.281,90.348,1028799994.0
2005-03-17 08:30:00,90.368,90.386,90.338,90.375,1205899999.0
2005-03-17 08:35:00,90.378,90.392,90.335,90.361,1148399993.0
2005-03-17 08:40:00,90.373,90.405,90.342,90.373,1052800002.0
2005-03-17 08:45:00,90.388,90.4,90.336,90.364,1032099999.0
2005-03-17 08:50:00,90.339,90.39,90.328,90.358,1189299996.0
2005-03-17 08:55:00,90.375,90.387,90.327,90.334,1212199999.0
2005-03-17 09:00:00,90.334,90.348,90.294,90.311,1018499994.0
2005-03-17 09:05:00,90.32,90.347,90.288,90.341,976899993.0
2005-03-17 09:10:00,90.345,90.345,90.299,90.322,1142699997.0
2005-03-17 09:15:00,90.32,90.347,90.278,90.336,1167099999.0
2005-03-17 09:20:00,90.335,90.362,90.31,90.331,1279000002.0
2005-03-17 09:25:00,90.336,90.366,90.289,90.338,1185099988.0
2005-03-17 09:30:00,90.327,90.343,90.279,90.294,852999997.0
2005-03-17 09:35:00,90.292,90.312,90.24,90.293,1351799989.0
2005-03-17 09:40:00,90.292,90.374,90.272,90.314,1074699998.0
2005-03-17 09:45:00,90.311,90.334,90.266,90.274,1019800001.0
2005-03-17 09:50:00,90.277,90.295,90.248,90.272,1314499994.0
2005-03-17 09:55:00,90.252,90.287,90.174,90.192,1221300001.0
2005-03-17 10:00:00,90.207,90.298,90.188,90.277,1103399990.0
2005-03-17 10:05:00,90.288,90.338,90.24,90.292,930400002.0
2005-03-17 10:10:00,90.267,90.316,90.256,90.296,1243700001.0
2005-03-17 10:15:00,90.295,90.342,90.277,90.326,934700004.0
2005-03-17 10:20:00,90.32,90.35,90.291,90.34,1415699984.0
2005-03-17 10:25:00,90.328,90.352,90.273,90.273,1176899995.0
2005-03-17 10:30:00,90.289,90.312,90.239,90.262,1270299985.0
2005-03-17 10:35:00,90.268,90.301,90.239,90.289,1269699998.0
2005-03-17 10:40:00,90.294,90.308,90.252,90.282,1245599998.0
2005-03-17 10:45:00,90.284,90.331,90.281,90.291,1121599999.0
2005-03-17 10:50:00,90.311,90.322,90.244,90.278,1118499996.0
2005-03-17 10:55:00,90.277,90.326,90.265,90.278,1072899994.0
2005-03-17 11:00:00,90.278,90.318,90.251,90.318,1040900003.0
2005-03-17 11:05:00,90.324,90.355,90.307,90.316,1286399995.0
2005-03-17 11:10:00,90.328,90.364,90.292,90.32,1367499987.0
2005-03-17 11:15:00,90.345,90.345,90.294,90.335,1238400000.0
2005-03-17 11:20:00,90.33,90.337,90.28,90.293,1333200000.0
2005-03-17 11:25:00,90.295,90.309,90.223,90.283,1200199994.0
2005-03-17 11:30:00,90.288,90.319,90.235,90.27,1444500001.0
2005-03-17 11:35:00,90.244,90.291,90.241,90.281,1182900008.0
2005-03-17 11:40:00,90.291,90.326,90.26,90.288,1408200001.0
2005-03-17 11:45:00,90.252,90.295,90.242,90.267,1384200000.0
2005-03-17 11:50:00,90.279,90.378,90.279,90.376,1276199983.0
2005-03-17 11:55:00,90.362,90.393,90.311,90.318,1075000001.0
2005-03-17 12:00:00,90.341,90.341,90.271,90.324,1108800003.0
2005-03-17 12:05:00,90.322,90.337,90.285,90.301,1079399995.0
2005-03-17 12:10:00,90.303,90.356,90.285,90.312,1405199995.0
2005-03-17 12:15:00,90.321,90.356,90.273,90.352,1202799997.0
2005-03-17 12:20:00,90.338,90.35,90.282,90.316,1062200003.0
2005-03-17 12:25:00,90.297,90.341,90.273,90.315,1316599988.0
2005-03-17 12:30:00,90.27,90.296,90.231,90.243,926900000.0
2005-03-17 12:35:00,90.25,90.28,90.231,90.265,932300005.0
2005-03-17 12:40:00,90.258,90.284,90.219,90.232,1099199995.0
2005-03-17 12:45:00,90.223,90.256,90.21,90.236,1079099998.0
2005-03-17 12:50:00,90.253,90.253,90.171,90.205,1315199996.0
2005-03-17 12:55:00,90.194,90.226,90.158,90.158,993699994.0
2005-03-17 13:00:00,90.181,90.217,90.15,90.166,1034900002.0
2005-03-17 13:05:00,90.191,90.223,90.166,90.189,1508299997.0
2005-03-17 13:10:00,90.199,90.254,90.183,90.228,1263099991.0
2005-03-17 13:15:00,90.213,90.232,90.153,90.214,1025099996.0
2005-03-17 13:20:00,90.226,90.246,90.194,90.194,1061499998.0
2005-03-17 13:25:00,90.222,90.243,90.184,90.224,1225100005.0
2005-03-17 13:30:00,90.205,90.248,90.179,90.231,1271799998.0
2005-03-17 13:35:00,90.205,90.253,90.191,90.245,1306999997.0
2005-03-17 13:40:00,90.235,90.317,90.234,90.291,1409299996.0
2005-03-17 13:45:00,90.312,90.326,90.262,90.302,1104400001.0
2005-03-17 13:50:00,90.319,90.328,90.26,90.311,1302599989.0
2005-03-17 13:55:00,90.302,90.361,90.293,90.338,1228299994.0
2005-03-17 14:00:00,90.356,90.375,90.32,90.338,1449399992.0
2005-03-17 14:05:00,90.376,90.389,90.334,90.369,1117399996.0
2005-03-17 14:10:00,90.396,90.42,90.364,90.371,968999994.0
2005-03-17 14:15:00,90.335,90.4,90.325,90.386,1236599998.0
2005-03-17 14:20:00,90.381,90.392,90.315,90.319,1269000001.0
2005-03-17 14:25:00,90.34,90.368,90.304,90.324,1470999992.0
2005-03-17 14:30:00,90.312,90.38,90.294,90.355,1209000002.0
2005-03-17 14:35:00,90.337,90.373,90.314,90.336,1272199997.0
2005-03-17 14:40:00,90.331,90.378,90.321,90.368,1015899998.0
2005-03-17 14:45:00,90.35,90.428,90.338,90.388,1271299996.0
2005-03-17 14:50:00,90.399,90.426,90.36,90.374,1167899992.0
2005-03-17 14:55:00,90.392,90.437,90.342,90.369,1312300006.0
2005-03-17 15:00:00,90.364,90.39,90.244,90.281,973799999.0
2005-03-17 15:05:00,90.285,90.301,90.229,90.25,1097599991.0
2005-03-17 15:10:00,90.23,90.313,90.225,90.261,1240399990.0
2005-03-17 15:15:00,90.251,90.293,90.226,90.248,1255499985.0
2005-03-17 15:20:00,90.241,90.347,90.211,90.293,1239999993.0
2005-03-17 15:25:00,90.296,90.33,90.277,90.306,1091299995.0
2005-03-17 15:30:00,90.304,90.331,90.221,90.267,1296699996.0
2005-03-17 15:35:00,90.232,90.29,90.222,90.248,1206999994.0
2005-03-17 15:40:00,90.271,90.315,90.21,90.244,1305499995.0
2005-03-17 15:45:00,90.255,90.352,90.243,90.34,1158999997.0
2005-03-17 15:50:00,90.319,90.383,90.291,90.291,1474999997.0
2005-03-17 15:55:00,90.332,90.373,90.319,90.36,1140400005.0
2005-03-17 16:00:00,90.347,90.403,90.338,90.364,1166499997.0
2005-03-17 16:05:00,90.385,90.427,90.361,90.412,1225999996.0
2005-03-17 16:10:00,90.42,90.458,90.37,90.448,922900000.0
2005-03-17 16:15:00,90.437,90.478,90.368,90.383,850099995.0
2005-03-17 16:20:00,90.387,90.4,90.352,90.38,1270499997.0
2005-03-17 16:25:00,90.364,90.372,90.307,90.317,932000002.0
2005-03-17 16:30:00,90.347,90.371,90.312,90.319,1111499985.0
2005-03-17 16:35:00,90.329,90.405,90.302,90.33,1226299996.0
2005-03-17 16:40:00,90.328,90.372,90.31,90.337,1209299989.0
2005-03-17 16:45:00,90.339,90.394,90.319,90.361,1291799994.0
2005-03-17 16:50:00,90.395,90.402,90.347,90.383,962799995.0
2005-03-17 16:55:00,90.372,90.406,90.351,90.387,1081199993.0
2005-03-17 17:00:00,90.333,90.413,90.318,90.413,1011200002.0
2005-03-17 17:05:00,90.396,90.443,90.387,90.443,1084000001.0
2005-03-17 17:10:00,90.422,90.456,90.406,90.437,1199600000.0
2005-03-17 17:15:00,90.432,90.444,90.389,90.434,1172200002.0
2005-03-17 17:20:00,90.4,90.423,90.35,90.397,1120299989.0
2005-03-17 17:25:00,90.416,90.472,90.412,90.434,1150199992.0
2005-03-17 17:30:00,90.427,90.486,90.427,90.462,1508899995.0
2005-03-17 17:35:00,90.474,90.475,90.42,90.447,1114200000.0
2005-03-17 17:40:00,90.458,90.488,90.432,90.451,1062099998.0
2005-03-17 17:45:00,90.465,90.482,90.41,90.419,1204399991.0
2005-03-17 17:50:00,90.422,90.443,90.38,90.413,1176899997.0
2005-03-17 17:55:00,90.393,90.406,90.362,90.369,1088299997.0
2005-03-17 18:00:00,90.383,90.45,90.353,90.381,8651199991.0
2005-03-17 18:05:00,90.48,90.5,90.48,90.5,9718499925.0
2005-03-17 18:10:00,90.364,90.49,90.334,90.49,7121399994.0
2005-03-17 18:15:00,90.47,90.49,90.29,90.345,6532200015.0
2005-03-17 18:20:00,90.338,90.48,90.299,90.48,9134199986.0
2005-03-17 18:25:00,90.339,90.39,90.329,90.341,8058800003.0
2005-03-17 18:30:00,90.35,90.42,90.305,90.339,7924999997.0
2005-03-17 18:35:00,90.368,90.42,90.325,90.388,4968399968.0
2005-03-17 18:40:00,90.392,90.419,90.363,90.388,5107899993.0
2005-03-17 18:45:00,90.377,90.416,90.363,90.39,2833099995.0
2005-03-17 18:50:00,90.388,90.431,90.375,90.403,6065499991.0
2005-03-17 18:55:00,90.416,90.43,90.38,90.405,4903700010.0
2005-03-17 19:00:00,90.414,90.48,90.399,90.434,2106199993.0
2005-03-17 19:05:00,90.425,90.501,90.422,90.496,5963799963.0
2005-03-17 19:10:00,90.506,90.513,90.43,90.462,1603799999.0
2005-03-17 19:15:00,90.458,90.484,90.415,90.462,4618599982.0
2005-03-17 19:20:00,90.458,90.483,90.41,90.44,4163699999.0
2005-03-17 19:25:00,90.414,90.451,90.388,90.421,5740499983.0
2005-03-17 19:30:00,90.421,90.445,90.37,90.384,4715199998.0
2005-03-17 19:35:00,90.389,90.407,90.325,90.359,3548899993.0
2005-03-17 19:40:00,90.352,90.402,90.346,90.371,4048299989.0
2005-03-17 19:45:00,90.371,90.445,90.342,90.374,3016699980.0
2005-03-17 19:50:00,90.345,90.39,90.312,90.312,2586499995.0
2005-03-17 19:55:00,90.301,90.35,90.251,90.275,3083499994.0
2005-03-17 20:00:00,90.264,90.341,90.256,90.313,2518599994.0
2005-03-17 20:05:00,90.323,90.367,90.3,90.311,2667500001.0
2005-03-17 20:10:00,90.331,90.343,90.271,90.303,4803199983.0
2005-03-17 20:15:00,90.307,90.336,90.266,90.336,4492499991.0
2005-03-17 20:20:00,90.336,90.351,90.298,90.35,4110299986.0
2005-03-17 20:25:00,90.341,90.4,90.31,90.4,5810199957.0
2005-03-17 20:30:00,90.39,90.39,90.321,90.336,4380899966.0
2005-03-17 20:35:00,90.345,90.367,90.303,90.318,4086899991.0
2005-03-17 20:40:00,90.35,90.375,90.296,90.32,5406099981.0
2005-03-17 20:45:00,90.36,90.373,90.302,90.33,4741499991.0
2005-03-17 20:50:00,90.36,90.362,90.301,90.348,4652199985.0
2005-03-17 20:55:00,90.348,90.41,90.299,90.354,7369599990.0
2005-03-17 21:00:00,90.331,90.38,90.289,90.319,4416399992.0
2005-03-17 21:05:00,90.313,90.361,90.273,90.333,2363199985.0
2005-03-17 21:10:00,90.363,90.365,90.32,90.345,3486799980.0
2005-03-17 21:15:00,90.344,90.374,90.319,90.357,4803099985.0
2005-03-17 21:20:00,90.35,90.393,90.308,90.374,6559599995.0
2005-03-17 21:25:00,90.374,90.394,90.332,90.341,3313699996.0
2005-03-17 21:30:00,90.341,90.369,90.294,90.294,2792800004.0
2005-03-17 21:35:00,90.336,90.354,90.299,90.332,1644599990.0
2005-03-17 21:40:00,90.343,90.365,90.311,90.351,3681299991.0
2005-03-17 21:45:00,90.363,90.392,90.319,90.356,3438599989.0
2005-03-17 21:50:00,90.365,90.37,90.315,90.343,1774199991.0
2005-03-17 21:55:00,90.328,90.391,90.327,90.34,1851299993.0
2005-03-17 22:00:00,90.333,90.384,90.307,90.317,3445000007.0
2005-03-17 22:05:00,90.334,90.369,90.298,90.315,1447200007.0
2005-03-17 22:10:00,90.334,90.359,90.294,90.321,1828100005.0
2005-03-17 22:15:00,90.322,90.361,90.295,90.343,1790400003.0
2005-03-17 22:20:00,90.34,90.363,90.311,90.318,1381299999.0
2005-03-17 22:25:00,90.343,90.36,90.278,90.278,1831900012.0
2005-03-17 22:30:00,90.338,90.355,90.291,90.332,2073799996.0
2005-03-17 22:35:00,90.342,90.355,90.295,90.323,1475799999.0
2005-03-17 22:40:00,90.303,90.368,90.296,90.311,2115299996.0
2005-03-17 22:45:00,90.327,90.348,90.285,90.34,2133000007.0
2005-03-17 22:50:00,90.338,90.362,90.289,90.346,1649899998.0
2005-03-17 22:55:00,90.328,90.36,90.267,90.318,1491699993.0
2005-03-17 23:00:00,90.344,90.36,90.302,90.305,1670600008.0
2005-03-17 23:05:00,90.313,90.346,90.284,90.332,1021300000.0
2005-03-17 23:10:00,90.311,90.346,90.296,90.336,1117500004.0
2005-03-17 23:15:00,90.323,90.358,90.295,90.33,1333600000.0
2005-03-17 23:20:00,90.31,90.352,90.294,90.334,1000699994.0
2005-03-17 23:25:00,90.339,90.361,90.311,90.335,1080900011.0
2005-03-17 23:30:00,90.342,90.378,90.31,90.337,1100599997.0
2005-03-17 23:35:00,90.344,90.355,90.285,90.298,1249699997.0
2005-03-17 23:40:00,90.309,90.346,90.272,90.32,1096299998.0
2005-03-17 23:45:00,90.302,90.351,90.302,90.326,1174699990.0
2005-03-17 23:50:00,90.304,90.347,90.301,90.328,1101500000.0
2005-03-17 23:55:00,90.315,90.357,90.296,90.315,1028900000.0
2005-03-18 00:00:00,90.315,90.349,90.293,90.335,1144799998.0
2005-03-18 00:05:00,90.315,90.334,90.269,90.269,1189599997.0
2005-03-18 00:10:00,90.336,90.363,90.286,90.317,952899994.0
2005-03-18 00:15:00,90.32,90.37,90.304,90.326,724999996.0
2005-03-18 00:20:00,90.352,90.352,90.292,90.32,806099997.0
2005-03-18 00:25:00,90.354,90.357,90.298,90.341,864900004.0
2005-03-18 00:30:00,90.34,90.352,90.288,90.323,1129000001.0
2005-03-18 00:35:00,90.322,90.33,90.284,90.302,1279099986.0
2005-03-18 00:40:00,90.327,90.34,90.28,90.307,1367499994.0
2005-03-18 00:45:00,90.313,90.354,90.292,90.341,1314699999.0
2005-03-18 00:50:00,90.334,90.357,90.267,90.283,908499998.0
2005-03-18 00:55:00,90.272,90.299,90.22,90.243,1034099994.0
2005-03-18 01:00:00,90.233,90.295,90.231,90.266,958399999.0
2005-03-18 01:05:00,90.267,90.316,90.26,90.277,1243699994.0
2005-03-18 01:10:00,90.297,90.312,90.244,90.272,1194799995.0
2005-03-18 01:15:00,90.273,90.279,90.242,90.268,1291400003.0
2005-03-18 01:20:00,90.26,90.315,90.238,90.269,1061499996.0
2005-03-18 01:25:00,90.293,90.293,90.239,90.268,976999999.0
2005-03-18 01:30:00,90.315,90.315,90.245,90.277,1199900001.0
2005-03-18 01:35:00,90.269,90.312,90.245,90.272,1032400000.0
2005-03-18 01:40:00,90.295,90.295,90.235,90.253,1027999990.0
2005-03-18 01:45:00,90.257,90.273,90.217,90.222,1082099997.0
2005-03-18 01:50:00,90.225,90.287,90.207,90.267,1378799995.0
2005-03-18 01:55:00,90.271,90.298,90.237,90.277,1558699998.0
2005-03-18 02:00:00,90.272,90.323,90.261,90.306,1038099996.0
2005-03-18 02:05:00,90.303,90.365,90.303,90.355,1169099994.0
2005-03-18 02:10:00,90.349,90.431,90.334,90.411,889399998.0
2005-03-18 02:15:00,90.405,90.438,90.376,90.433,1437999996.0
2005-03-18 02:20:00,90.428,90.438,90.357,90.357,1023899995.0
2005-03-18 02:25:00,90.364,90.393,90.328,90.39,1187799988.0
2005-03-18 02:30:00,90.364,90.423,90.35,90.387,1302700001.0
2005-03-18 02:35:00,90.381,90.411,90.362,90.387,1141999992.0
2005-03-18 02:40:00,90.381,90.415,90.352,90.4,1393999990.0
2005-03-18 02:45:00,90.389,90.409,90.356,90.392,828699993.0
2005-03-18 02:50:00,90.377,90.458,90.372,90.452,1077000008.0
2005-03-18 02:55:00,90.442,90.513,90.434,90.487,1150699996.0
2005-03-18 03:00:00,90.46,90.494,90.45,90.451,851599997.0
2005-03-18 03:05:00,90.464,90.477,90.408,90.409,949500003.0
2005-03-18 03:10:00,90.411,90.455,90.395,90.442,1195299991.0
2005-03-18 03:15:00,90.395,90.449,90.388,90.411,1089999990.0
2005-03-18 03:20:00,90.417,90.433,90.371,90.375,1344999998.0
2005-03-18 03:25:00,90.385,90.394,90.336,90.349,1513099995.0
2005-03-18 03:30:00,90.364,90.364,90.318,90.336,1208299997.0
2005-03-18 03:35:00,90.36,90.375,90.317,90.339,991499994.0
2005-03-18 03:40:00,90.343,90.377,90.323,90.362,880100000.0
2005-03-18 03:45:00,90.34,90.379,90.317,90.353,1059099990.0
2005-03-18 03:50:00,90.353,90.379,90.327,90.327,1028499998.0
2005-03-18 03:55:00,90.355,90.365,90.319,90.345,891500000.0
2005-03-18 04:00:00,90.339,90.396,90.332,90.357,858399999.0
2005-03-18 04:05:00,90.348,90.395,90.34,90.361,1208399995.0
2005-03-18 04:10:00,90.378,90.394,90.318,90.334,1149699999.0
2005-03-18 04:15:00,90.335,90.363,90.29,90.312,807200001.0
2005-03-18 04:20:00,90.292,90.346,90.292,90.331,895300011.0
2005-03-18 04:25:00,90.306,90.348,90.297,90.321,1136100001.0
2005-03-18 04:30:00,90.329,90.344,90.299,90.336,1060499995.0
2005-03-18 04:35:00,90.322,90.343,90.289,90.295,1323500003.0
2005-03-18 04:40:00,90.312,90.351,90.299,90.346,1172900000.0
2005-03-18 04:45:00,90.332,90.387,90.309,90.36,817099993.0
2005-03-18 04:50:00,90.369,90.378,90.315,90.315,899199997.0
2005-03-18 04:55:00,90.324,90.364,90.312,90.344,677499997.0
2005-03-18 05:00:00,90.369,90.394,90.31,90.375,790000002.0
2005-03-18 05:05:00,90.346,90.385,90.329,90.361,1199499992.0
2005-03-18 05:10:00,90.347,90.42,90.332,90.386,869299993.0
2005-03-18 05:15:00,90.374,90.406,90.351,90.394,1111799986.0
2005-03-18 05:20:00,90.383,90.408,90.356,90.408,763800005.0
2005-03-18 05:25:00,90.402,90.432,90.379,90.402,1107799995.0
2005-03-18 05:30:00,90.437,90.447,90.384,90.425,769999996.0
2005-03-18 05:35:00,90.417,90.457,90.399,90.417,867399994.0
2005-03-18 05:40:00,90.421,90.436,90.385,90.399,921599999.0
2005-03-18 05:45:00,90.428,90.437,90.365,90.406,666400001.0
2005-03-18 05:50:00,90.422,90.435,90.368,90.41,978700000.0
2005-03-18 05:55:00,90.38,90.434,90.38,90.427,1280700001.0
2005-03-18 06:00:00,90.413,90.425,90.364,90.389,1419199993.0
2005-03-18 06:05:00,90.41,90.451,90.396,90.44,1484099992.0
2005-03-18 06:10:00,90.429,90.455,90.406,90.431,907500002.0
2005-03-18 06:15:00,90.413,90.465,90.387,90.415,1062100002.0
2005-03-18 06:20:00,90.401,90.463,90.401,90.443,980799995.0
2005-03-18 06:25:00,90.446,90.476,90.42,90.449,1274699996.0
2005-03-18 06:30:00,90.471,90.482,90.405,90.433,993300002.0
2005-03-18 06:35:00,90.448,90.462,90.413,90.433,963500009.0
2005-03-18 06:40:00,90.427,90.456,90.417,90.435,1064499991.0
2005-03-18 06:45:00,90.411,90.465,90.389,90.408,906500001.0
2005-03-18 06:50:00,90.42,90.451,90.393,90.424,1119799996.0
2005-03-18 06:55:00,90.446,90.469,90.398,90.454,857699996.0
2005-03-18 07:00:00,90.426,90.47,90.397,90.414,1276900004.0
2005-03-18 07:05:00,90.433,90.451,90.398,90.413,1225899998.0
2005-03-18 07:10:00,90.42,90.451,90.362,90.421,1303899997.0
2005-03-18 07:15:00,90.432,90.464,90.405,90.441,938900000.0
2005-03-18 07:20:00,90.46,90.465,90.416,90.463,1022200001.0
2005-03-18 07:25:00,90.428,90.473,90.425,90.425,1208799989.0
2005-03-18 07:30:00,90.451,90.466,90.385,90.427,1021999997.0
2005-03-18 07:35:00,90.413,90.446,90.396,90.404,1122699986.0
2005-03-18 07:40:00,90.427,90.452,90.39,90.432,1102500005.0
2005-03-18 07:45:00,90.417,90.431,90.378,90.417,998499993.0
2005-03-18 07:50:00,90.406,90.439,90.376,90.387,1035899998.0
2005-03-18 07:55:00,90.405,90.43,90.367,90.382,985500000.0
2005-03-18 08:00:00,90.38,90.415,90.369,90.415,1164799992.0
2005-03-18 08:05:00,90.411,90.425,90.385,90.413,1060299992.0
2005-03-18 08:10:00,90.397,90.44,90.366,90.408,1367799998.0
2005-03-18 08:15:00,90.405,90.44,90.38,90.388,1278499992.0
2005-03-18 08:20:00,90.433,90.451,90.39,90.422,788099998.0
2005-03-18 08:25:00,90.422,90.434,90.388,90.395,1164800003.0
2005-03-18 08:30:00,90.424,90.46,90.391,90.446,981300000.0
2005-03-18 08:35:00,90.445,90.49,90.431,90.469,1187899989.0
2005-03-18 08:40:00,90.459,90.515,90.428,90.5,1193600007.0
2005-03-18 08:45:00,90.503,90.526,90.479,90.494,1067300005.0
2005-03-18 08:50:00,90.496,90.527,90.472,90.506,1174500001.0
2005-03-18 08:55:00,90.52,90.536,90.487,90.489,1294899992.0
2005-03-18 09:00:00,90.512,90.515,90.474,90.48,1323200001.0
2005-03-18 09:05:00,90.512,90.512,90.443,90.494,1038999990.0
2005-03-18 09:10:00,90.479,90.518,90.437,90.5,1296899994.0
2005-03-18 09:15:00,90.512,90.53,90.469,90.53,880100001.0
2005-03-18 09:20:00,90.522,90.536,90.485,90.51,1215999999.0
2005-03-18 09:25:00,90.515,90.523,90.424,90.46,1214899998.0
2005-03-18 09:30:00,90.452,90.524,90.438,90.461,1278899999.0
2005-03-18 09:35:00,90.447,90.475,90.428,90.453,1340700001.0
2005-03-18 09:40:00,90.471,90.485,90.423,90.439,1090999986.0
2005-03-18 09:45:00,90.433,90.455,90.394,90.41,971399998.0
2005-03-18 09:50:00,90.397,90.424,90.376,90.406,1160200007.0
2005-03-18 09:55:00,90.395,90.443,90.369,90.419,1553200001.0
2005-03-18 10:00:00,90.413,90.444,90.388,90.388,1207599999.0
2005-03-18 10:05:00,90.388,90.418,90.364,90.412,838299998.0
2005-03-18 10:10:00,90.411,90.411,90.328,90.382,1085299990.0
2005-03-18 10:15:00,90.383,90.403,90.339,90.346,1150299995.0
2005-03-18 10:20:00,90.365,90.373,90.318,90.329,1322099994.0
2005-03-18 10:25:00,90.316,90.316,90.234,90.245,1141399996.0
2005-03-18 10:30:00,90.25,90.312,90.231,90.273,1212599989.0
2005-03-18 10:35:00,90.278,90.288,90.225,90.272,1085800000.0
2005-03-18 10:40:00,90.236,90.286,90.226,90.239,1169099999.0
2005-03-18 10:45:00,90.27,90.305,90.138,90.16,1130699999.0
2005-03-18 10:50:00,90.177,90.177,90.035,90.059,1193999997.0
2005-03-18 10:55:00,90.052,90.118,90.039,90.088,1098399994.0
2005-03-18 11:00:00,90.099,90.183,90.099,90.165,1007900000.0
2005-03-18 11:05:00,90.168,90.187,90.122,90.166,1502500005.0
2005-03-18 11:10:00,90.116,90.185,90.116,90.155,1258400001.0
2005-03-18 11:15:00,90.131,90.188,90.131,90.169,1305799994.0
2005-03-18 11:20:00,90.211,90.245,90.117,90.125,1284299999.0
2005-03-18 11:25:00,90.122,90.15,90.099,90.131,1173499995.0
2005-03-18 11:30:00,90.12,90.158,90.085,90.127,1455199986.0
2005-03-18 11:35:00,90.135,90.157,90.103,90.139,1119800001.0
2005-03-18 11:40:00,90.132,90.151,90.094,90.105,1329099996.0
2005-03-18 11:45:00,90.113,90.113,90.059,90.099,1601799996.0
2005-03-18 11:50:00,90.098,90.146,90.08,90.103,1365599994.0
2005-03-18 11:55:00,90.136,90.152,90.078,90.09,911899997.0
2005-03-18 12:00:00,90.084,90.117,90.063,90.094,1295099993.0
2005-03-18 12:05:00,90.109,90.124,90.069,90.088,1073799995.0
2005-03-18 12:10:00,90.079,90.114,90.062,90.091,1249099998.0
2005-03-18 12:15:00,90.076,90.089,90.021,90.081,1063399997.0
2005-03-18 12:20:00,90.088,90.125,90.063,90.104,1388300004.0
2005-03-18 12:25:00,90.068,90.125,90.058,90.125,1263099997.0
2005-03-18 12:30:00,90.121,90.152,90.094,90.138,1109900001.0
2005-03-18 12:35:00,90.127,90.17,90.092,90.155,1156099996.0
2005-03-18 12:40:00,90.16,90.171,90.122,90.145,1015300000.0
2005-03-18 12:45:00,90.155,90.18,90.121,90.163,1265500003.0
2005-03-18 12:50:00,90.174,90.205,90.138,90.192,1076200001.0
2005-03-18 12:55:00,90.164,90.204,90.095,90.095,1417099993.0
2005-03-18 13:00:00,90.118,90.151,90.102,90.126,1320600002.0
2005-03-18 13:05:00,90.126,90.151,90.057,90.072,1280999998.0
2005-03-18 13:10:00,90.076,90.113,90.049,90.064,1337999993.0
2005-03-18 13:15:00,90.053,90.127,90.039,90.089,1222999988.0
2005-03-18 13:20:00,90.097,90.12,90.039,90.064,907999996.0
2005-03-18 13:25:00,90.045,90.106,90.041,90.089,1274200000.0
2005-03-18 13:30:00,90.078,90.122,90.063,90.08,1250399998.0
2005-03-18 13:35:00,90.098,90.103,90.054,90.074,1084299995.0
2005-03-18 13:40:00,90.097,90.117,90.066,90.097,1035699996.0
2005-03-18 13:45:00,90.097,90.128,90.051,90.09,1056900004.0
2005-03-18 13:50:00,90.1,90.122,90.069,90.087,1421300007.0
2005-03-18 13:55:00,90.092,90.097,90.053,90.053,1018600002.0
2005-03-18 14:00:00,90.035,90.077,90.006,90.044,1176199997.0
2005-03-18 14:05:00,90.035,90.078,90.019,90.065,1103899998.0
2005-03-18 14:10:00,90.052,90.076,90.01,90.063,1170800002.0
2005-03-18 14:15:00,90.059,90.112,90.031,90.097,1298999989.0
2005-03-18 14:20:00,90.063,90.077,89.995,90.011,1091399994.0
2005-03-18 14:25:00,89.998,90.042,89.975,89.996,1108099997.0
2005-03-18 14:30:00,90.006,90.015,89.938,89.99,1278900000.0
2005-03-18 14:35:00,89.982,90.001,89.959,89.983,1412799994.0
2005-03-18 14:40:00,89.993,90.032,89.989,90.017,989799985.0
2005-03-18 14:45:00,90.008,90.06,89.988,89.997,940899996.0
2005-03-18 14:50:00,90.013,90.033,89.981,90.018,1380199989.0
2005-03-18 14:55:00,90.011,90.043,89.94,89.948,1314599998.0
2005-03-18 15:00:00,89.962,89.992,89.902,89.946,1241999998.0
2005-03-18 15:05:00,89.92,89.94,89.857,89.892,1193199996.0
2005-03-18 15:10:00,89.903,89.922,89.834,89.847,1137499998.0
2005-03-18 15:15:00,89.846,89.899,89.823,89.838,1604400005.0
2005-03-18 15:20:00,89.843,89.886,89.814,89.857,1236500007.0
2005-03-18 15:25:00,89.867,89.884,89.829,89.852,1273900002.0
2005-03-18 15:30:00,89.88,89.88,89.802,89.84,1174999995.0
2005-03-18 15:35:00,89.831,89.861,89.824,89.859,1193000000.0
2005-03-18 15:40:00,89.839,89.868,89.813,89.863,1250799995.0
2005-03-18 15:45:00,89.85,89.878,89.826,89.837,1176599992.0
2005-03-18 15:50:00,89.862,89.891,89.83,89.874,1416399989.0
2005-03-18 15:55:00,89.86,89.874,89.818,89.86,895699996.0
2005-03-18 16:00:00,89.854,89.885,89.827,89.855,944999999.0
2005-03-18 16:05:00,89.854,89.89,89.834,89.841,1063499996.0
2005-03-18 16:10:00,89.826,89.883,89.792,89.855,1226499991.0
2005-03-18 16:15:00,89.857,89.873,89.803,89.82,1108600005.0
2005-03-18 16:20:00,89.821,89.892,89.802,89.874,1083099999.0
2005-03-18 16:25:00,89.861,89.892,89.831,89.841,1078099995.0
2005-03-18 16:30:00,89.836,89.857,89.771,89.771,1092099998.0
2005-03-18 16:35:00,89.782,89.821,89.742,89.751,1512099994.0
2005-03-18 16:40:00,89.793,89.811,89.755,89.791,1188600000.0
2005-03-18 16:45:00,89.807,89.807,89.704,89.73,1326999991.0
2005-03-18 16:50:00,89.723,89.776,89.695,89.733,1157800000.0
2005-03-18 16:55:00,89.762,89.783,89.721,89.75,1026600006.0
2005-03-18 17:00:00,89.721,89.818,89.721,89.814,941399991.0
2005-03-18 17:05:00,89.808,89.856,89.788,89.833,1290799998.0
2005-03-18 17:10:00,89.796,89.832,89.762,89.832,1404399996.0
2005-03-18 17:15:00,89.81,89.847,89.797,89.832,1110299999.0
2005-03-18 17:20:00,89.812,89.829,89.765,89.797,1302300008.0
2005-03-18 17:25:00,89.789,89.811,89.736,89.762,1218900001.0
2005-03-18 17:30:00,89.776,89.785,89.726,89.736,1364799997.0
2005-03-18 17:35:00,89.747,89.77,89.71,89.729,1461600002.0
2005-03-18 17:40:00,89.735,89.781,89.712,89.766,1030499997.0
2005-03-18 17:45:00,89.767,89.794,89.73,89.794,1389899998.0
2005-03-18 17:50:00,89.779,89.818,89.77,89.789,1180900002.0
2005-03-18 17:55:00,89.794,89.817,89.736,89.815,1061899998.0
2005-03-18 18:00:00,89.802,89.91,89.772,89.91,8590499955.0
2005-03-18 18:05:00,89.92,89.93,89.676,89.705,10693999930.0
2005-03-18 18:10:00,89.666,89.94,89.65,89.94,7559499974.0
2005-03-18 18:15:00,89.94,89.95,89.666,89.95,7248099988.0
2005-03-18 18:20:00,89.726,89.97,89.694,89.97,9029999989.0
2005-03-18 18:25:00,89.736,89.754,89.696,89.724,8412799967.0
2005-03-18 18:30:00,89.745,89.94,89.733,89.81,8137599974.0
2005-03-18 18:35:00,89.806,89.836,89.77,89.787,5451099995.0
2005-03-18 18:40:00,89.79,89.839,89.778,89.83,5592499990.0
2005-03-18 18:45:00,89.831,89.868,89.805,89.824,2887199997.0
2005-03-18 18:50:00,89.82,89.857,89.803,89.83,6271799980.0
2005-03-18 18:55:00,89.814,89.869,89.805,89.856,4493399979.0
2005-03-18 19:00:00,89.866,89.9,89.83,89.885,2361300002.0
2005-03-18 19:05:00,89.882,89.924,89.87,89.918,5902199965.0
2005-03-18 19:10:00,89.914,89.954,89.889,89.921,1914399987.0
2005-03-18 19:15:00,89.905,89.945,89.892,89.928,4136299988.0
2005-03-18 19:20:00,89.931,89.957,89.912,89.94,4303199992.0
2005-03-18 19:25:00,89.928,89.95,89.901,89.95,5674099970.0
2005-03-18 19:30:00,89.93,89.939,89.888,89.915,4638399986.0
2005-03-18 19:35:00,89.896,89.927,89.865,89.895,3635399994.0
2005-03-18 19:40:00,89.909,89.936,89.868,89.872,4122799983.0
2005-03-18 19:45:00,89.876,89.945,89.876,89.945,3136599981.0
2005-03-18 19:50:00,89.927,89.963,89.894,89.906,2876400017.0
2005-03-18 19:55:00,89.931,89.962,89.891,89.918,3155099991.0
2005-03-18 20:00:00,89.939,89.962,89.878,89.924,2648699980.0
2005-03-18 20:05:00,89.888,89.946,89.888,89.946,3024899995.0
2005-03-18 20:10:00,89.934,89.96,89.898,89.91,4992299990.0
2005-03-18 20:15:00,89.908,89.946,89.878,89.921,4765599961.0
2005-03-18 20:20:00,89.897,89.93,89.879,89.904,4240899973.0
2005-03-18 20:25:00,89.898,89.933,89.881,89.93,5841000001.0
2005-03-18 20:30:00,89.92,89.948,89.897,89.914,6346699996.0
2005-03-18 20:35:00,89.922,89.953,89.894,89.93,4335699991.0
2005-03-18 20:40:00,89.926,89.952,89.898,89.93,5322699999.0
2005-03-18 20:45:00,89.94,89.951,89.906,89.907,4773299988.0
2005-03-18 20:50:00,89.937,89.942,89.895,89.925,4349699992.0
2005-03-18 20:55:00,89.938,89.938,89.879,89.914,7347699983.0
2005-03-18 21:00:00,89.89,89.949,89.87,89.932,2911800000.0
2005-03-18 21:05:00,89.938,89.947,89.871,89.904,2669999988.0
2005-03-18 21:10:00,89.925,89.941,89.87,89.936,3314999991.0
2005-03-18 21:15:00,89.923,89.936,89.873,89.917,5172399991.0
2005-03-18 21:20:00,89.935,89.945,89.832,89.885,7116500003.0
2005-03-18 21:25:00,89.892,89.918,89.862,89.879,3230400007.0
2005-03-18 21:30:00,89.916,89.931,89.844,89.87,2263099984.0
2005-03-18 21:35:00,89.901,89.925,89.863,89.911,1776199996.0
2005-03-18 21:40:00,89.886,89.92,89.859,89.905,3595700007.0
2005-03-18 21:45:00,89.873,89.936,89.866,89.901,3483599989.0
2005-03-18 21:50:00,89.914,89.933,89.882,89.911,1491599991.0
2005-03-18 21:55:00,89.894,89.913,89.849,89.849,1836700001.0
2005-03-18 22:00:00,89.875,89.889,89.824,89.857,3844699996.0
2005-03-18 22:05:00,89.838,89.881,89.825,89.843,1395899990.0
2005-03-18 22:10:00,89.872,89.896,89.831,89.881,1758999991.0
2005-03-18 22:15:00,89.859,89.896,89.843,89.854,1670699999.0
2005-03-18 22:20:00,89.87,89.896,89.832,89.835,1064399998.0
2005-03-18 22:25:00,89.872,89.884,89.83,89.859,1721499984.0
2005-03-18 22:30:00,89.888,89.896,89.824,89.863,1761399992.0
2005-03-18 22:35:00,89.837,89.891,89.834,89.855,1451299994.0
2005-03-18 22:40:00,89.876,89.895,89.843,89.853,2123400003.0
2005-03-18 22:45:00,89.865,89.901,89.843,89.871,1976299991.0
2005-03-18 22:50:00,89.875,89.906,89.839,89.882,1605499992.0
2005-03-18 22:55:00,89.914,89.918,89.826,89.865,1397699997.0
2005-03-18 23:00:00,89.889,89.912,89.845,89.881,967500003.0
2005-03-18 23:05:00,89.891,89.934,89.869,89.927,1028400000.0
2005-03-18 23:10:00,89.919,89.94,89.898,89.94,1047999994.0
2005-03-18 23:15:00,89.947,89.962,89.898,89.937,1033000005.0
2005-03-18 23:20:00,89.931,89.957,89.907,89.934,1194799995.0
2005-03-18 23:25:00,89.948,89.955,89.908,89.934,954899991.0
2005-03-18 23:30:00,89.944,89.965,89.898,89.912,1176099998.0
2005-03-18 23:35:00,89.933,89.965,89.894,89.955,1028799996.0
2005-03-18 23:40:00,89.932,89.981,89.926,89.927,1160499996.0
2005-03-18 23:45:00,89.944,89.965,89.925,89.948,469999998.0
2005-03-18 23:50:00,89.948,89.982,89.928,89.967,910999991.0
2005-03-18 23:55:00,89.97,90.006,89.953,89.976,878899993.0
2005-03-21 00:00:00,89.928,89.939,89.88,89.906,900599997.0
2005-03-21 00:05:00,89.917,89.952,89.863,89.869,903699990.0
2005-03-21 00:10:00,89.924,89.93,89.864,89.922,773700001.0
2005-03-21 00:15:00,89.93,89.939,89.889,89.89,1199499998.0
2005-03-21 00:20:00,89.898,89.932,89.849,89.872,1086199991.0
2005-03-21 00:25:00,89.883,89.937,89.856,89.937,1088899991.0
2005-03-21 00:30:00,89.896,89.941,89.862,89.875,721599998.0
2005-03-21 00:35:00,89.884,89.937,89.883,89.908,1168399996.0
2005-03-21 00:40:00,89.914,89.927,89.867,89.867,1043399992.0
2005-03-21 00:45:00,89.876,89.937,89.864,89.923,1122199994.0
2005-03-21 00:50:00,89.91,89.916,89.852,89.878,926099991.0
2005-03-21 00:55:00,89.869,89.925,89.852,89.906,929199992.0
2005-03-21 01:00:00,89.877,89.95,89.877,89.902,702199988.0
2005-03-21 01:05:00,89.942,89.948,89.893,89.935,906699995.0
2005-03-21 01:10:00,89.942,89.966,89.892,89.927,951899989.0
2005-03-21 01:15:00,89.928,89.967,89.908,89.938,1022499994.0
2005-03-21 01:20:00,89.955,89.955,89.883,89.9,1005799992.0
2005-03-21 01:25:00,89.9,89.956,89.861,89.892,1154899991.0
2005-03-21 01:30:00,89.926,89.945,89.888,89.906,937100000.0
2005-03-21 01:35:00,89.923,89.935,89.851,89.871,935999998.0
2005-03-21 01:40:00,89.865,89.921,89.853,89.893,1075800001.0
2005-03-21 01:45:00,89.879,89.952,89.875,89.912,1331899996.0
2005-03-21 01:50:00,89.933,89.936,89.876,89.9,1142000001.0
2005-03-21 01:55:00,89.902,89.923,89.868,89.892,1428499988.0
2005-03-21 02:00:00,89.886,89.9,89.84,89.862,1080200002.0
2005-03-21 02:05:00,89.869,89.907,89.845,89.901,1135200002.0
2005-03-21 02:10:00,89.877,89.911,89.847,89.863,1012399996.0
2005-03-21 02:15:00,89.876,89.893,89.837,89.885,1326099991.0
2005-03-21 02:20:00,89.857,89.897,89.847,89.853,1069100000.0
2005-03-21 02:25:00,89.903,89.913,89.862,89.91,999299996.0
2005-03-21 02:30:00,89.89,89.92,89.86,89.906,926399997.0
2005-03-21 02:35:00,89.89,89.957,89.887,89.957,1189200003.0
2005-03-21 02:40:00,89.916,89.93,89.88,89.895,1091299998.0
2005-03-21 02:45:00,89.908,89.93,89.886,89.927,1232600000.0
2005-03-21 02:50:00,89.889,89.918,89.846,89.867,957299991.0
2005-03-21 02:55:00,89.862,89.897,89.844,89.871,1171299986.0
2005-03-21 03:00:00,89.863,89.913,89.835,89.868,981200000.0
2005-03-21 03:05:00,89.905,89.92,89.854,89.901,1227999987.0
2005-03-21 03:10:00,89.88,89.901,89.831,89.839,1286599994.0
2005-03-21 03:15:00,89.869,89.886,89.83,89.859,1097899997.0
2005-03-21 03:20:00,89.879,89.879,89.783,89.805,1025000000.0
2005-03-21 03:25:00,89.836,89.841,89.773,89.777,936999990.0
2005-03-21 03:30:00,89.799,89.861,89.779,89.83,1132800005.0
2005-03-21 03:35:00,89.832,89.87,89.794,89.854,902700003.0
2005-03-21 03:40:00,89.813,89.851,89.757,89.81,1302799995.0
2005-03-21 03:45:00,89.796,89.859,89.796,89.844,1203599994.0
2005-03-21 03:50:00,89.83,89.875,89.814,89.835,1040199997.0
2005-03-21 03:55:00,89.841,89.869,89.826,89.863,1325799988.0
2005-03-21 04:00:00,89.853,89.895,89.827,89.863,1062600008.0
2005-03-21 04:05:00,89.852,89.856,89.805,89.822,961599993.0
2005-03-21 04:10:00,89.816,89.842,89.766,89.785,1238499991.0
2005-03-21 04:15:00,89.811,89.838,89.779,89.791,1091899995.0
2005-03-21 04:20:00,89.798,89.821,89.77,89.777,1187200000.0
2005-03-21 04:25:00,89.784,89.811,89.766,89.785,1219199995.0
2005-03-21 04:30:00,89.793,89.826,89.767,89.782,1217699999.0
2005-03-21 04:35:00,89.765,89.821,89.765,89.768,1513800011.0
2005-03-21 04:40:00,89.814,89.823,89.773,89.773,1154900000.0
2005-03-21 04:45:00,89.791,89.817,89.771,89.78,1354399991.0
2005-03-21 04:50:00,89.782,89.831,89.765,89.813,1272800008.0
2005-03-21 04:55:00,89.842,89.854,89.802,89.807,1170099998.0
2005-03-21 05:00:00,89.826,89.827,89.765,89.808,1043800003.0
2005-03-21 05:05:00,89.79,89.825,89.783,89.808,976099997.0
2005-03-21 05:10:00,89.777,89.81,89.765,89.8,1063299994.0
2005-03-21 05:15:00,89.8,89.811,89.756,89.769,1397899999.0
2005-03-21 05:20:00,89.799,89.849,89.782,89.823,1234799999.0
2005-03-21 05:25:00,89.811,89.811,89.75,89.774,1040299995.0
2005-03-21 05:30:00,89.772,89.812,89.768,89.775,1126499994.0
2005-03-21 05:35:00,89.751,89.808,89.751,89.764,862499995.0
2005-03-21 05:40:00,89.788,89.79,89.737,89.737,842399997.0
2005-03-21 05:45:00,89.768,89.768,89.685,89.759,1520699991.0
2005-03-21 05:50:00,89.747,89.781,89.725,89.729,1082199990.0
2005-03-21 05:55:00,89.726,89.762,89.709,89.711,1020600006.0
2005-03-21 06:00:00,89.745,89.753,89.672,89.695,978899999.0
2005-03-21 06:05:00,89.677,89.738,89.674,89.73,947400002.0
2005-03-21 06:10:00,89.736,89.758,89.692,89.725,1183399999.0
2005-03-21 06:15:00,89.734,89.75,89.706,89.737,971600001.0
2005-03-21 06:20:00,89.719,89.767,89.714,89.735,1196399997.0
2005-03-21 06:25:00,89.756,89.78,89.729,89.741,943899997.0
2005-03-21 06:30:00,89.757,89.78,89.726,89.747,844699998.0
2005-03-21 06:35:00,89.747,89.782,89.724,89.752,834799996.0
2005-03-21 06:40:00,89.752,89.785,89.721,89.757,958500003.0
2005-03-21 06:45:00,89.751,89.761,89.717,89.734,1148099991.0
2005-03-21 06:50:00,89.769,89.775,89.713,89.74,1178399994.0
2005-03-21 06:55:00,89.723,89.746,89.69,89.738,1081399991.0
2005-03-21 07:00:00,89.718,89.741,89.701,89.718,1332999985.0
2005-03-21 07:05:00,89.724,89.73,89.675,89.718,1165999990.0
2005-03-21 07:10:00,89.711,89.725,89.668,89.69,1276599999.0
2005-03-21 07:15:00,89.687,89.742,89.673,89.699,993099996.0
2005-03-21 07:20:00,89.703,89.734,89.67,89.718,1317899996.0
2005-03-21 07:25:00,89.734,89.761,89.701,89.752,1177899998.0
2005-03-21 07:30:00,89.742,89.769,89.715,89.747,1095500004.0
2005-03-21 07:35:00,89.747,89.78,89.711,89.733,1268700006.0
2005-03-21 07:40:00,89.751,89.759,89.705,89.725,1061899995.0
2005-03-21 07:45:00,89.707,89.767,89.693,89.749,929300002.0
2005-03-21 07:50:00,89.732,89.768,89.722,89.743,780999999.0
2005-03-21 07:55:00,89.745,89.781,89.72,89.755,1254000002.0
2005-03-21 08:00:00,89.792,89.799,89.74,89.765,1196799997.0
2005-03-21 08:05:00,89.758,89.794,89.741,89.771,884000000.0
2005-03-21 08:10:00,89.765,89.801,89.749,89.783,1019299988.0
2005-03-21 08:15:00,89.767,89.792,89.74,89.758,1194400007.0
2005-03-21 08:20:00,89.765,89.787,89.743,89.763,1031199989.0
2005-03-21 08:25:00,89.74,89.788,89.737,89.78,1107400009.0
2005-03-21 08:30:00,89.791,89.839,89.778,89.819,1155399997.0
2005-03-21 08:35:00,89.829,89.839,89.787,89.803,1142099994.0
2005-03-21 08:40:00,89.806,89.82,89.749,89.749,1198699996.0
2005-03-21 08:45:00,89.779,89.798,89.749,89.771,1148299990.0
2005-03-21 08:50:00,89.738,89.778,89.707,89.749,1048599986.0
2005-03-21 08:55:00,89.764,89.782,89.729,89.764,1349900003.0
2005-03-21 09:00:00,89.756,89.77,89.726,89.75,1261699994.0
2005-03-21 09:05:00,89.747,89.762,89.712,89.748,1301299994.0
2005-03-21 09:10:00,89.743,89.759,89.706,89.706,1032299995.0
2005-03-21 09:15:00,89.729,89.74,89.694,89.737,818799997.0
2005-03-21 09:20:00,89.728,89.745,89.688,89.725,1269800000.0
2005-03-21 09:25:00,89.735,89.754,89.698,89.707,1404199992.0
2005-03-21 09:30:00,89.724,89.75,89.659,89.674,1309399988.0
2005-03-21 09:35:00,89.683,89.722,89.659,89.685,1244199995.0
2005-03-21 09:40:00,89.68,89.695,89.639,89.673,934500001.0
2005-03-21 09:45:00,89.649,89.678,89.599,89.619,1187199993.0
2005-03-21 09:50:00,89.601,89.64,89.553,89.606,1524399986.0
2005-03-21 09:55:00,89.598,89.629,89.54,89.544,1170800001.0
2005-03-21 10:00:00,89.573,89.654,89.57,89.62,1238600003.0
2005-03-21 10:05:00,89.63,89.642,89.569,89.6,1059599999.0
2005-03-21 10:10:00,89.602,89.607,89.558,89.567,1311499995.0
2005-03-21 10:15:00,89.597,89.613,89.549,89.568,1097899994.0
2005-03-21 10:20:00,89.559,89.595,89.528,89.528,1680500009.0
2005-03-21 10:25:00,89.508,89.573,89.48,89.506,1089899995.0
2005-03-21 10:30:00,89.528,89.544,89.471,89.53,979700001.0
2005-03-21 10:35:00,89.513,89.556,89.505,89.521,997799997.0
2005-03-21 10:40:00,89.511,89.541,89.479,89.495,1098499993.0
2005-03-21 10:45:00,89.514,89.535,89.487,89.515,1115600000.0
2005-03-21 10:50:00,89.535,89.56,89.495,89.535,1055099995.0
2005-03-21 10:55:00,89.55,89.563,89.501,89.532,1369900002.0
2005-03-21 11:00:00,89.568,89.65,89.505,89.619,1208599997.0
2005-03-21 11:05:00,89.588,89.639,89.588,89.619,1221200002.0
2005-03-21 11:10:00,89.633,89.633,89.574,89.599,1334500003.0
2005-03-21 11:15:00,89.623,89.623,89.552,89.569,1226900000.0
2005-03-21 11:20:00,89.572,89.621,89.56,89.597,989700005.0
2005-03-21 11:25:00,89.608,89.637,89.563,89.589,1382699993.0
2005-03-21 11:30:00,89.589,89.644,89.575,89.594,1694999988.0
2005-03-21 11:35:00,89.615,89.633,89.577,89.598,1230099993.0
2005-03-21 11:40:00,89.595,89.616,89.581,89.594,1327199999.0
2005-03-21 11:45:00,89.604,89.616,89.576,89.585,1448299991.0
2005-03-21 11:50:00,89.599,89.672,89.585,89.627,1133600004.0
2005-03-21 11:55:00,89.648,89.672,89.617,89.654,1237699999.0
2005-03-21 12:00:00,89.671,89.691,89.64,89.671,1186200006.0
2005-03-21 12:05:00,89.671,89.708,89.641,89.651,1265400003.0
2005-03-21 12:10:00,89.629,89.664,89.599,89.641,1376500004.0
2005-03-21 12:15:00,89.633,89.699,89.613,89.639,1036199991.0
2005-03-21 12:20:00,89.664,89.696,89.654,89.68,1218899991.0
2005-03-21 12:25:00,89.671,89.68,89.61,89.623,1029000002.0
2005-03-21 12:30:00,89.617,89.653,89.603,89.627,987200001.0
2005-03-21 12:35:00,89.637,89.661,89.595,89.614,1355400005.0
2005-03-21 12:40:00,89.614,89.644,89.578,89.601,1361899994.0
2005-03-21 12:45:00,89.566,89.604,89.556,89.564,1365499992.0
2005-03-21 12:50:00,89.559,89.586,89.496,89.549,860300000.0
2005-03-21 12:55:00,89.53,89.564,89.509,89.514,989900001.0
2005-03-21 13:00:00,89.537,89.57,89.524,89.543,1348700002.0
2005-03-21 13:05:00,89.549,89.58,89.526,89.55,1158399994.0
2005-03-21 13:10:00,89.53,89.564,89.515,89.535,1185600003.0
2005-03-21 13:15:00,89.523,89.553,89.494,89.527,1071699994.0
2005-03-21 13:20:00,89.491,89.538,89.487,89.503,1123199999.0
2005-03-21 13:25:00,89.521,89.574,89.497,89.561,1355399999.0
2005-03-21 13:30:00,89.536,89.551,89.501,89.519,1068000003.0
2005-03-21 13:35:00,89.522,89.563,89.512,89.543,1224399996.0
2005-03-21 13:40:00,89.547,89.547,89.494,89.515,1054999996.0
2005-03-21 13:45:00,89.513,89.531,89.476,89.491,949300001.0
2005-03-21 13:50:00,89.465,89.512,89.462,89.497,1474100005.0
2005-03-21 13:55:00,89.497,89.536,89.45,89.515,1120199996.0
2005-03-21 14:00:00,89.54,89.561,89.488,89.488,1076599997.0
2005-03-21 14:05:00,89.512,89.55,89.475,89.494,1263499993.0
2005-03-21 14:10:00,89.474,89.542,89.474,89.516,1025700001.0
2005-03-21 14:15:00,89.524,89.555,89.5,89.526,1194700000.0
2005-03-21 14:20:00,89.529,89.547,89.49,89.522,907399995.0
2005-03-21 14:25:00,89.539,89.551,89.488,89.518,982999993.0
2005-03-21 14:30:00,89.517,89.544,89.463,89.488,1152100001.0
2005-03-21 14:35:00,89.527,89.539,89.475,89.475,1181600002.0
2005-03-21 14:40:00,89.487,89.503,89.442,89.478,977999999.0
2005-03-21 14:45:00,89.498,89.557,89.478,89.523,1234499996.0
2005-03-21 14:50:00,89.51,89.56,89.494,89.514,1359799996.0
2005-03-21 14:55:00,89.525,89.548,89.482,89.538,1546100004.0
2005-03-21 15:00:00,89.55,89.55,89.485,89.532,954399993.0
2005-03-21 15:05:00,89.526,89.547,89.502,89.526,909299997.0
2005-03-21 15:10:00,89.513,89.605,89.497,89.601,1194500003.0
2005-03-21 15:15:00,89.611,89.667,89.531,89.541,1357999995.0
2005-03-21 15:20:00,89.554,89.605,89.508,89.597,1246500007.0
2005-03-21 15:25:00,89.584,89.617,89.552,89.565,1023699998.0
2005-03-21 15:30:00,89.57,89.583,89.522,89.544,1212499995.0
2005-03-21 15:35:00,89.557,89.596,89.533,89.547,1244699995.0
2005-03-21 15:40:00,89.535,89.572,89.528,89.555,923200001.0
2005-03-21 15:45:00,89.525,89.551,89.477,89.511,1132900003.0
2005-03-21 15:50:00,89.498,89.498,89.436,89.465,1306699986.0
2005-03-21 15:55:00,89.482,89.486,89.424,89.472,1097800003.0
2005-03-21 16:00:00,89.441,89.472,89.408,89.472,1276799996.0
2005-03-21 16:05:00,89.42,89.445,89.376,89.398,857600001.0
2005-03-21 16:10:00,89.423,89.432,89.339,89.393,1231399999.0
2005-03-21 16:15:00,89.386,89.42,89.352,89.391,985999992.0
2005-03-21 16:20:00,89.385,89.472,89.375,89.472,1184699984.0
2005-03-21 16:25:00,89.463,89.479,89.413,89.413,1489299988.0
2005-03-21 16:30:00,89.417,89.45,89.397,89.424,1135599994.0
2005-03-21 16:35:00,89.416,89.438,89.369,89.42,1329099991.0
2005-03-21 16:40:00,89.423,89.429,89.36,89.41,1170000001.0
2005-03-21 16:45:00,89.437,89.484,89.423,89.457,1186299994.0
2005-03-21 16:50:00,89.495,89.578,89.479,89.564,1281099995.0
2005-03-21 16:55:00,89.535,89.57,89.512,89.523,1128299998.0
2005-03-21 17:00:00,89.501,89.54,89.487,89.505,951099998.0
2005-03-21 17:05:00,89.494,89.513,89.468,89.476,1147600010.0
2005-03-21 17:10:00,89.471,89.487,89.431,89.487,1370499994.0
2005-03-21 17:15:00,89.473,89.487,89.406,89.406,1064500001.0
2005-03-21 17:20:00,89.418,89.423,89.377,89.385,1074699998.0
2005-03-21 17:25:00,89.391,89.422,89.339,89.34,846300001.0
2005-03-21 17:30:00,89.388,89.388,89.328,89.335,1350499998.0
2005-03-21 17:35:00,89.336,89.383,89.329,89.369,1075899994.0
2005-03-21 17:40:00,89.355,89.355,89.177,89.246,1217299999.0
2005-03-21 17:45:00,89.238,89.25,89.176,89.211,1288599994.0
2005-03-21 17:50:00,89.214,89.26,89.175,89.187,1338899995.0
2005-03-21 17:55:00,89.193,89.226,89.171,89.219,946399996.0
2005-03-21 18:00:00,89.218,89.27,89.218,89.245,1829699988.0
2005-03-21 18:05:00,89.261,89.276,89.241,89.255,1995399986.0
2005-03-21 18:10:00,89.263,89.294,89.224,89.27,5669299982.0
2005-03-21 18:15:00,89.282,89.307,89.264,89.276,2075500002.0
2005-03-21 18:20:00,89.287,89.308,89.246,89.269,5109099978.0
2005-03-21 18:25:00,89.208,89.248,89.185,89.22,8233299980.0
2005-03-21 18:30:00,89.21,89.222,89.152,89.163,6200899979.0
2005-03-21 18:35:00,89.15,89.213,89.135,89.156,5307300009.0
2005-03-21 18:40:00,89.148,89.175,89.113,89.114,5228599989.0
2005-03-21 18:45:00,89.116,89.15,89.065,89.1,2983600009.0
2005-03-21 18:50:00,89.076,89.119,89.069,89.091,6488500004.0
2005-03-21 18:55:00,89.062,89.151,89.062,89.12,4832299977.0
2005-03-21 19:00:00,89.127,89.167,89.094,89.115,2098199987.0
2005-03-21 19:05:00,89.123,89.177,89.101,89.166,5317299993.0
2005-03-21 19:10:00,89.172,89.18,89.093,89.125,1727699994.0
2005-03-21 19:15:00,89.123,89.146,89.069,89.079,4220099979.0
2005-03-21 19:20:00,89.102,89.113,89.049,89.083,4387999997.0
2005-03-21 19:25:00,89.065,89.125,89.056,89.086,5526600003.0
2005-03-21 19:30:00,89.113,89.154,89.07,89.133,4120599986.0
2005-03-21 19:35:00,89.112,89.164,89.105,89.115,3221399985.0
2005-03-21 19:40:00,89.116,89.176,89.112,89.132,4545400014.0
2005-03-21 19:45:00,89.149,89.179,89.114,89.165,3182699998.0
2005-03-21 19:50:00,89.158,89.19,89.118,89.134,3238299987.0
2005-03-21 19:55:00,89.156,89.208,89.15,89.185,2982300002.0
2005-03-21 20:00:00,89.179,89.179,89.09,89.128,2725599995.0
2005-03-21 20:05:00,89.118,89.144,89.064,89.099,2626899997.0
2005-03-21 20:10:00,89.13,89.157,89.08,89.134,5032099991.0
2005-03-21 20:15:00,89.155,89.17,89.093,89.123,4232099985.0
2005-03-21 20:20:00,89.132,89.155,89.091,89.136,4029299985.0
2005-03-21 20:25:00,89.137,89.163,89.083,89.103,4167499981.0
2005-03-21 20:30:00,89.088,89.165,89.063,89.138,4509400003.0
2005-03-21 20:35:00,89.149,89.172,89.097,89.126,4260699990.0
2005-03-21 20:40:00,89.134,89.151,89.079,89.097,5411599977.0
2005-03-21 20:45:00,89.112,89.149,89.093,89.106,4683999989.0
2005-03-21 20:50:00,89.093,89.149,89.078,89.147,3882999975.0
2005-03-21 20:55:00,89.147,89.147,89.048,89.082,5404199972.0
2005-03-21 21:00:00,89.097,89.122,89.066,89.077,3905000000.0
2005-03-21 21:05:00,89.062,89.171,89.062,89.16,2633100002.0
2005-03-21 21:10:00,89.152,89.199,89.144,89.179,3259499995.0
2005-03-21 21:15:00,89.184,89.218,89.151,89.197,4731699992.0
2005-03-21 21:20:00,89.198,89.21,89.158,89.198,6734199974.0
2005-03-21 21:25:00,89.177,89.212,89.162,89.17,3229700000.0
2005-03-21 21:30:00,89.171,89.207,89.149,89.179,2863999990.0
2005-03-21 21:35:00,89.185,89.212,89.156,89.207,1454599994.0
2005-03-21 21:40:00,89.195,89.215,89.161,89.183,3535899989.0
2005-03-21 21:45:00,89.171,89.245,89.158,89.207,2904099995.0
2005-03-21 21:50:00,89.232,89.256,89.202,89.227,1530199990.0
2005-03-21 21:55:00,89.235,89.275,89.221,89.24,1684400000.0
2005-03-21 22:00:00,89.236,89.266,89.201,89.221,3909299974.0
2005-03-21 22:05:00,89.239,89.239,89.191,89.21,1324199991.0
2005-03-21 22:10:00,89.208,89.227,89.166,89.186,1770599988.0
2005-03-21 22:15:00,89.196,89.216,89.163,89.163,1966299983.0
2005-03-21 22:20:00,89.17,89.208,89.17,89.19,1057200000.0
2005-03-21 22:25:00,89.2,89.226,89.173,89.204,1972199990.0
2005-03-21 22:30:00,89.195,89.228,89.178,89.213,1879799995.0
2005-03-21 22:35:00,89.217,89.237,89.178,89.205,1290299994.0
2005-03-21 22:40:00,89.21,89.221,89.171,89.188,1586199994.0
2005-03-21 22:45:00,89.174,89.233,89.145,89.207,2233799991.0
2005-03-21 22:50:00,89.22,89.234,89.166,89.215,1988199998.0
2005-03-21 22:55:00,89.208,89.22,89.133,89.179,1331499993.0
2005-03-21 23:00:00,89.189,89.229,89.169,89.206,854899998.0
2005-03-21 23:05:00,89.209,89.237,89.191,89.21,984699996.0
2005-03-21 23:10:00,89.21,89.23,89.185,89.194,1209499992.0
2005-03-21 23:15:00,89.206,89.238,89.191,89.221,1014799992.0
2005-03-21 23:20:00,89.229,89.245,89.169,89.174,1014800000.0
2005-03-21 23:25:00,89.184,89.218,89.168,89.178,1312200005.0
2005-03-21 23:30:00,89.193,89.209,89.16,89.187,1117499997.0
2005-03-21 23:35:00,89.19,89.216,89.138,89.177,1060999999.0
2005-03-21 23:40:00,89.191,89.235,89.177,89.218,1154800002.0
2005-03-21 23:45:00,89.223,89.267,89.187,89.229,818399993.0
2005-03-21 23:50:00,89.22,89.234,89.189,89.218,1076200000.0
2005-03-21 23:55:00,89.213,89.234,89.154,89.2,1143799998.0
2005-03-22 00:00:00,89.212,89.233,89.16,89.175,1096599998.0
2005-03-22 00:05:00,89.188,89.211,89.136,89.136,1129699997.0
2005-03-22 00:10:00,89.172,89.211,89.15,89.174,1123300000.0
2005-03-22 00:15:00,89.169,89.213,89.151,89.191,811899997.0
2005-03-22 00:20:00,89.19,89.219,89.17,89.218,923099989.0
2005-03-22 00:25:00,89.212,89.25,89.181,89.239,1141500003.0
2005-03-22 00:30:00,89.241,89.276,89.213,89.235,868300005.0
2005-03-22 00:35:00,89.242,89.256,89.198,89.21,1193099997.0
2005-03-22 00:40:00,89.228,89.254,89.204,89.208,976800006.0
2005-03-22 00:45:00,89.204,89.227,89.173,89.205,1435599987.0
2005-03-22 00:50:00,89.205,89.234,89.161,89.225,1152200000.0
2005-03-22 00:55:00,89.23,89.235,89.178,89.198,1214699996.0
2005-03-22 01:00:00,89.201,89.229,89.144,89.229,849699996.0
2005-03-22 01:05:00,89.239,89.26,89.186,89.226,1051999999.0
2005-03-22 01:10:00,89.207,89.24,89.196,89.216,1218199999.0
2005-03-22 01:15:00,89.214,89.248,89.189,89.208,962100000.0
2005-03-22 01:20:00,89.191,89.245,89.159,89.192,1319100013.0
2005-03-22 01:25:00,89.181,89.221,89.166,89.187,1034599990.0
2005-03-22 01:30:00,89.23,89.23,89.171,89.172,1250999993.0
2005-03-22 01:35:00,89.184,89.233,89.176,89.205,1195799998.0
2005-03-22 01:40:00,89.21,89.227,89.177,89.213,907700001.0
2005-03-22 01:45:00,89.192,89.242,89.188,89.192,965199997.0
2005-03-22 01:50:00,89.207,89.228,89.171,89.189,1230400002.0
2005-03-22 01:55:00,89.175,89.221,89.172,89.19,1413599998.0
2005-03-22 02:00:00,89.19,89.225,89.178,89.225,995399991.0
2005-03-22 02:05:00,89.194,89.233,89.183,89.205,1338300004.0
2005-03-22 02:10:00,89.209,89.26,89.194,89.246,1229100003.0
2005-03-22 02:15:00,89.239,89.266,89.18,89.217,1310999999.0
2005-03-22 02:20:00,89.229,89.238,89.179,89.185,1129700005.0
2005-03-22 02:25:00,89.183,89.241,89.164,89.216,1064400002.0
2005-03-22 02:30:00,89.213,89.265,89.204,89.236,1270900000.0
2005-03-22 02:35:00,89.207,89.244,89.183,89.198,1330100005.0
2005-03-22 02:40:00,89.191,89.219,89.173,89.194,1342300011.0
2005-03-22 02:45:00,89.191,89.22,89.179,89.2,855600001.0
2005-03-22 02:50:00,89.189,89.226,89.184,89.212,1266000000.0
2005-03-22 02:55:00,89.227,89.242,89.177,89.215,1168199998.0
2005-03-22 03:00:00,89.216,89.231,89.189,89.197,1198000006.0
2005-03-22 03:05:00,89.197,89.234,89.182,89.212,1197599996.0
2005-03-22 03:10:00,89.227,89.227,89.176,89.2,1195600000.0
2005-03-22 03:15:00,89.212,89.231,89.173,89.209,1148699997.0
2005-03-22 03:20:00,89.23,89.241,89.193,89.225,1104299994.0
2005-03-22 03:25:00,89.217,89.26,89.189,89.228,1387299996.0
2005-03-22 03:30:00,89.274,89.274,89.21,89.263,1254699993.0
2005-03-22 03:35:00,89.257,89.27,89.21,89.235,834899992.0
2005-03-22 03:40:00,89.214,89.24,89.173,89.226,941699994.0
2005-03-22 03:45:00,89.232,89.246,89.197,89.23,1021500001.0
2005-03-22 03:50:00,89.219,89.226,89.175,89.197,1004899993.0
2005-03-22 03:55:00,89.213,89.236,89.182,89.216,1029399996.0
2005-03-22 04:00:00,89.199,89.228,89.17,89.172,1071600003.0
2005-03-22 04:05:00,89.179,89.199,89.153,89.157,1033799996.0
2005-03-22 04:10:00,89.165,89.198,89.147,89.164,870799997.0
2005-03-22 04:15:00,89.196,89.215,89.168,89.168,1007499998.0
2005-03-22 04:20:00,89.171,89.214,89.167,89.189,1042999999.0
2005-03-22 04:25:00,89.22,89.232,89.175,89.18,931099995.0
2005-03-22 04:30:00,89.204,89.228,89.166,89.178,807900002.0
2005-03-22 04:35:00,89.17,89.187,89.122,89.175,890600000.0
2005-03-22 04:40:00,89.147,89.192,89.133,89.143,746499994.0
2005-03-22 04:45:00,89.151,89.163,89.117,89.137,878199996.0
2005-03-22 04:50:00,89.135,89.166,89.119,89.131,953499994.0
2005-03-22 04:55:00,89.131,89.171,89.114,89.13,895199986.0
2005-03-22 05:00:00,89.133,89.164,89.101,89.155,1001399994.0
2005-03-22 05:05:00,89.133,89.186,89.133,89.165,1111299997.0
2005-03-22 05:10:00,89.186,89.186,89.125,89.139,1114799995.0
2005-03-22 05:15:00,89.134,89.194,89.132,89.179,1007700006.0
2005-03-22 05:20:00,89.156,89.174,89.128,89.172,940299996.0
2005-03-22 05:25:00,89.149,89.163,89.129,89.138,881800000.0
2005-03-22 05:30:00,89.153,89.153,89.097,89.125,1099099991.0
2005-03-22 05:35:00,89.13,89.148,89.099,89.111,1213500009.0
2005-03-22 05:40:00,89.114,89.154,89.097,89.098,916199997.0
2005-03-22 05:45:00,89.113,89.133,89.057,89.088,1036900001.0
2005-03-22 05:50:00,89.08,89.126,89.08,89.111,881599995.0
2005-03-22 05:55:00,89.101,89.139,89.076,89.102,784199997.0
2005-03-22 06:00:00,89.103,89.12,89.082,89.096,1149300005.0
2005-03-22 06:05:00,89.124,89.137,89.089,89.123,1428699997.0
2005-03-22 06:10:00,89.146,89.151,89.089,89.111,953600004.0
2005-03-22 06:15:00,89.125,89.155,89.108,89.149,886399997.0
2005-03-22 06:20:00,89.157,89.157,89.111,89.126,812200004.0
2005-03-22 06:25:00,89.139,89.19,89.119,89.184,1384599993.0
2005-03-22 06:30:00,89.17,89.206,89.147,89.171,738399993.0
2005-03-22 06:35:00,89.177,89.19,89.152,89.172,615700000.0
2005-03-22 06:40:00,89.164,89.206,89.155,89.182,1074899992.0
2005-03-22 06:45:00,89.203,89.216,89.168,89.182,671800001.0
2005-03-22 06:50:00,89.176,89.206,89.154,89.166,911999999.0
2005-03-22 06:55:00,89.182,89.208,89.163,89.176,1014700000.0
2005-03-22 07:00:00,89.172,89.206,89.153,89.168,840200003.0
2005-03-22 07:05:00,89.168,89.191,89.141,89.159,1183599995.0
2005-03-22 07:10:00,89.163,89.18,89.134,89.146,1356199995.0
2005-03-22 07:15:00,89.181,89.199,89.142,89.177,1018800006.0
2005-03-22 07:20:00,89.188,89.201,89.145,89.177,850999994.0
2005-03-22 07:25:00,89.203,89.204,89.14,89.181,912999997.0
2005-03-22 07:30:00,89.217,89.218,89.161,89.198,882499994.0
2005-03-22 07:35:00,89.205,89.227,89.179,89.187,1118999997.0
2005-03-22 07:40:00,89.196,89.205,89.159,89.199,1020799995.0
2005-03-22 07:45:00,89.167,89.211,89.147,89.167,1253499991.0
2005-03-22 07:50:00,89.176,89.193,89.107,89.128,1022100004.0
2005-03-22 07:55:00,89.139,89.175,89.121,89.146,1234800005.0
2005-03-22 08:00:00,89.163,89.185,89.124,89.185,1094399986.0
2005-03-22 08:05:00,89.174,89.195,89.129,89.19,1112399996.0
2005-03-22 08:10:00,89.164,89.18,89.124,89.159,1050899998.0
2005-03-22 08:15:00,89.156,89.174,89.109,89.17,948199995.0
2005-03-22 08:20:00,89.16,89.16,89.111,89.131,1090599989.0
2005-03-22 08:25:00,89.116,89.14,89.079,89.115,1550599996.0
2005-03-22 08:30:00,89.098,89.136,89.074,89.102,1006799990.0
2005-03-22 08:35:00,89.105,89.142,89.091,89.11,1417800000.0
2005-03-22 08:40:00,89.108,89.133,89.089,89.107,1309799989.0
2005-03-22 08:45:00,89.095,89.133,89.085,89.122,1251300000.0
2005-03-22 08:50:00,89.103,89.133,89.066,89.102,955899997.0
2005-03-22 08:55:00,89.105,89.113,89.053,89.108,1072900005.0
2005-03-22 09:00:00,89.097,89.141,89.079,89.126,1218899994.0
2005-03-22 09:05:00,89.105,89.142,89.086,89.102,1023799994.0
2005-03-22 09:10:00,89.114,89.114,89.055,89.079,1328300000.0
2005-03-22 09:15:00,89.116,89.124,89.081,89.093,1134500002.0
2005-03-22 09:20:00,89.086,89.094,89.035,89.081,1410399991.0
2005-03-22 09:25:00,89.074,89.104,89.039,89.067,1132000011.0
2005-03-22 09:30:00,89.032,89.065,89.017,89.029,1167200003.0
2005-03-22 09:35:00,89.024,89.068,88.994,89.061,1237099999.0
2005-03-22 09:40:00,89.057,89.083,89.031,89.045,1095999994.0
2005-03-22 09:45:00,89.054,89.109,89.017,89.084,947499991.0
2005-03-22 09:50:00,89.071,89.1,88.993,89.011,1170099996.0
2005-03-22 09:55:00,89.003,89.054,88.995,89.018,973399997.0
2005-03-22 10:00:00,89.025,89.056,88.982,89.056,1178299996.0
2005-03-22 10:05:00,89.074,89.152,89.044,89.13,783099997.0
2005-03-22 10:10:00,89.121,89.173,89.112,89.143,1092600002.0
2005-03-22 10:15:00,89.166,89.197,89.139,89.172,1138700001.0
2005-03-22 10:20:00,89.179,89.25,89.144,89.23,1412099998.0
2005-03-22 10:25:00,89.248,89.255,89.195,89.203,1012900000.0
2005-03-22 10:30:00,89.238,89.252,89.187,89.241,1147299996.0
2005-03-22 10:35:00,89.219,89.247,89.153,89.208,1509400004.0
2005-03-22 10:40:00,89.22,89.238,89.187,89.222,1285899999.0
2005-03-22 10:45:00,89.236,89.248,89.19,89.202,1069899996.0
2005-03-22 10:50:00,89.237,89.237,89.122,89.177,1128700006.0
2005-03-22 10:55:00,89.169,89.184,89.128,89.142,1265799997.0
2005-03-22 11:00:00,89.143,89.166,89.117,89.155,1457199986.0
2005-03-22 11:05:00,89.133,89.157,89.104,89.137,1365699993.0
2005-03-22 11:10:00,89.125,89.149,89.075,89.093,1244299997.0
2005-03-22 11:15:00,89.119,89.127,89.058,89.058,1375799995.0
2005-03-22 11:20:00,89.071,89.106,89.059,89.093,1245000001.0
2005-03-22 11:25:00,89.072,89.091,89.041,89.061,1113299999.0
2005-03-22 11:30:00,89.082,89.115,89.053,89.114,1547800006.0
2005-03-22 11:35:00,89.098,89.165,89.086,89.165,918899998.0
2005-03-22 11:40:00,89.166,89.179,89.124,89.171,1412899992.0
2005-03-22 11:45:00,89.17,89.193,89.136,89.16,1341899992.0
2005-03-22 11:50:00,89.161,89.191,89.139,89.146,1117800000.0
2005-03-22 11:55:00,89.147,89.197,89.131,89.165,1376700005.0
2005-03-22 12:00:00,89.16,89.201,89.145,89.168,1120499994.0
2005-03-22 12:05:00,89.148,89.166,89.115,89.116,1165800006.0
2005-03-22 12:10:00,89.143,89.156,89.114,89.132,1411400009.0
2005-03-22 12:15:00,89.138,89.171,89.115,89.13,1137399997.0
2005-03-22 12:20:00,89.123,89.154,89.111,89.126,1364999997.0
2005-03-22 12:25:00,89.124,89.134,89.071,89.096,1172199997.0
2005-03-22 12:30:00,89.076,89.142,89.057,89.057,960400001.0
2005-03-22 12:35:00,89.105,89.11,89.054,89.069,1132799996.0
2005-03-22 12:40:00,89.088,89.098,89.03,89.03,923500004.0
2005-03-22 12:45:00,89.031,89.065,88.995,89.031,1429099998.0
2005-03-22 12:50:00,89.035,89.089,89.015,89.068,1050599993.0
2005-03-22 12:55:00,89.068,89.154,89.037,89.106,933900002.0
2005-03-22 13:00:00,89.107,89.137,89.089,89.105,1398499998.0
2005-03-22 13:05:00,89.098,89.14,89.091,89.103,1137200001.0
2005-03-22 13:10:00,89.114,89.163,89.088,89.127,1299499990.0
2005-03-22 13:15:00,89.132,89.186,89.115,89.163,1117699995.0
2005-03-22 13:20:00,89.162,89.186,89.129,89.181,966400003.0
2005-03-22 13:25:00,89.17,89.189,89.139,89.174,1152899994.0
2005-03-22 13:30:00,89.147,89.165,89.115,89.139,1156700006.0
2005-03-22 13:35:00,89.138,89.164,89.093,89.107,1324799991.0
2005-03-22 13:40:00,89.123,89.124,89.048,89.076,1041899991.0
2005-03-22 13:45:00,89.114,89.17,89.097,89.148,1255200000.0
2005-03-22 13:50:00,89.155,89.181,89.133,89.145,1450600002.0
2005-03-22 13:55:00,89.135,89.185,89.127,89.131,1011699994.0
2005-03-22 14:00:00,89.124,89.151,89.1,89.13,1036299997.0
2005-03-22 14:05:00,89.11,89.145,89.089,89.115,1278000003.0
2005-03-22 14:10:00,89.11,89.162,89.093,89.098,989600009.0
2005-03-22 14:15:00,89.086,89.134,89.073,89.105,824299988.0
2005-03-22 14:20:00,89.097,89.137,89.05,89.129,1113899999.0
2005-03-22 14:25:00,89.123,89.17,89.106,89.137,1173999987.0
2005-03-22 14:30:00,89.112,89.138,89.059,89.062,1233399993.0
2005-03-22 14:35:00,89.073,89.105,89.054,89.094,1159400006.0
2005-03-22 14:40:00,89.118,89.118,89.063,89.075,1205100006.0
2005-03-22 14:45:00,89.059,89.098,89.043,89.043,1180999996.0
2005-03-22 14:50:00,89.078,89.103,89.051,89.075,1514699997.0
2005-03-22 14:55:00,89.089,89.139,89.088,89.119,1137599999.0
2005-03-22 15:00:00,89.145,89.155,89.1,89.138,1028599991.0
2005-03-22 15:05:00,89.141,89.168,89.116,89.141,1048299994.0
2005-03-22 15:10:00,89.148,89.174,89.127,89.142,1033599990.0
2005-03-22 15:15:00,89.152,89.207,89.128,89.164,1635400005.0
2005-03-22 15:20:00,89.191,89.21,89.134,89.18,1154899995.0
2005-03-22 15:25:00,89.188,89.193,89.121,89.157,988500001.0
2005-03-22 15:30:00,89.156,89.182,89.131,89.144,1654299990.0
2005-03-22 15:35:00,89.173,89.213,89.136,89.167,1130400001.0
2005-03-22 15:40:00,89.157,89.205,89.15,89.179,1222000003.0
2005-03-22 15:45:00,89.183,89.206,89.152,89.185,1070899998.0
2005-03-22 15:50:00,89.185,89.19,89.13,89.19,1122900007.0
2005-03-22 15:55:00,89.169,89.201,89.138,89.165,1497199998.0
2005-03-22 16:00:00,89.138,89.241,89.138,89.217,927199994.0
2005-03-22 16:05:00,89.212,89.255,89.208,89.219,949699997.0
2005-03-22 16:10:00,89.237,89.258,89.154,89.2,1220299990.0
2005-03-22 16:15:00,89.216,89.226,89.158,89.215,1190499994.0
2005-03-22 16:20:00,89.222,89.222,89.18,89.209,1180099993.0
2005-03-22 16:25:00,89.185,89.201,89.15,89.155,1460299996.0
2005-03-22 16:30:00,89.174,89.212,89.143,89.143,1219599993.0
2005-03-22 16:35:00,89.15,89.18,89.135,89.15,1477199989.0
2005-03-22 16:40:00,89.154,89.224,89.116,89.202,1148799999.0
2005-03-22 16:45:00,89.212,89.23,89.159,89.183,1240200004.0
2005-03-22 16:50:00,89.197,89.244,89.191,89.213,1395399990.0
2005-03-22 16:55:00,89.209,89.258,89.205,89.217,1249399995.0
2005-03-22 17:00:00,89.228,89.285,89.18,89.285,997899997.0
2005-03-22 17:05:00,89.254,89.289,89.223,89.276,1081799993.0
2005-03-22 17:10:00,89.282,89.302,89.214,89.245,1397499989.0
2005-03-22 17:15:00,89.238,89.277,89.213,89.271,1411399995.0
2005-03-22 17:20:00,89.265,89.265,89.199,89.221,952000002.0
2005-03-22 17:25:00,89.225,89.3,89.216,89.286,907599995.0
2005-03-22 17:30:00,89.268,89.292,89.253,89.275,1033299992.0
2005-03-22 17:35:00,89.276,89.292,89.236,89.255,1039199996.0
2005-03-22 17:40:00,89.236,89.305,89.236,89.285,1157500003.0
2005-03-22 17:45:00,89.274,89.314,89.259,89.28,1236199991.0
2005-03-22 17:50:00,89.303,89.332,89.258,89.289,1042099994.0
2005-03-22 17:55:00,89.283,89.303,89.192,89.192,983100000.0
2005-03-22 18:00:00,89.209,89.29,89.2,89.28,8770300012.0
2005-03-22 18:05:00,89.3,89.32,89.246,89.252,10516000025.0
2005-03-22 18:10:00,89.268,89.34,89.232,89.34,7129399975.0
2005-03-22 18:15:00,89.33,89.34,89.25,89.29,6492999980.0
2005-03-22 18:20:00,89.28,89.34,89.243,89.34,9426199986.0
2005-03-22 18:25:00,89.263,89.312,89.246,89.27,8091899978.0
2005-03-22 18:30:00,89.282,89.297,89.245,89.266,8227999964.0
2005-03-22 18:35:00,89.28,89.287,89.229,89.239,5616599982.0
2005-03-22 18:40:00,89.25,89.284,89.204,89.212,5102999982.0
2005-03-22 18:45:00,89.234,89.288,89.216,89.274,3090800001.0
2005-03-22 18:50:00,89.269,89.301,89.244,89.248,6039799979.0
2005-03-22 18:55:00,89.255,89.297,89.231,89.241,4699999974.0
2005-03-22 19:00:00,89.266,89.288,89.212,89.282,1711299993.0
2005-03-22 19:05:00,89.275,89.302,89.254,89.298,5458599986.0
2005-03-22 19:10:00,89.307,89.33,89.277,89.311,1681300003.0
2005-03-22 19:15:00,89.286,89.322,89.255,89.278,3849299983.0
2005-03-22 19:20:00,89.279,89.33,89.268,89.33,4100399986.0
2005-03-22 19:25:00,89.324,89.352,89.255,89.285,5327500000.0
2005-03-22 19:30:00,89.279,89.294,89.215,89.226,4439099978.0
2005-03-22 19:35:00,89.231,89.286,89.216,89.256,3295899978.0
2005-03-22 19:40:00,89.266,89.3,89.236,89.255,4250599992.0
2005-03-22 19:45:00,89.25,89.287,89.22,89.287,3353099984.0
2005-03-22 19:50:00,89.271,89.288,89.232,89.261,2585699996.0
2005-03-22 19:55:00,89.279,89.309,89.235,89.275,3428500001.0
2005-03-22 20:00:00,89.264,89.297,89.235,89.273,2627599989.0
2005-03-22 20:05:00,89.28,89.31,89.243,89.3,3046599984.0
2005-03-22 20:10:00,89.281,89.313,89.236,89.271,5131299980.0
2005-03-22 20:15:00,89.254,89.292,89.237,89.265,4344299968.0
2005-03-22 20:20:00,89.287,89.315,89.231,89.3,4258999988.0
2005-03-22 20:25:00,89.316,89.322,89.03,89.03,6481200011.0
2005-03-22 20:30:00,89.01,89.323,89.01,89.27,6938199991.0
2005-03-22 20:35:00,89.286,89.311,89.262,89.276,4259399983.0
2005-03-22 20:40:00,89.294,89.326,89.258,89.274,6050799992.0
2005-03-22 20:45:00,89.282,89.32,89.256,89.298,4894799985.0
2005-03-22 20:50:00,89.308,89.332,89.275,89.292,3736599986.0
2005-03-22 20:55:00,89.278,89.319,88.71,89.276,7226399966.0
2005-03-22 21:00:00,88.71,89.27,88.7,89.261,3294299986.0
2005-03-22 21:05:00,89.249,89.286,89.236,89.265,2144699993.0
2005-03-22 21:10:00,89.287,89.328,89.257,89.292,3117999980.0
2005-03-22 21:15:00,89.279,89.41,89.144,89.16,5407500022.0
2005-03-22 21:20:00,89.136,89.183,89.005,89.029,6646099974.0
2005-03-22 21:25:00,89.001,89.03,88.902,88.99,3260999993.0
2005-03-22 21:30:00,88.988,89.073,88.987,89.047,2618999987.0
2005-03-22 21:35:00,89.044,89.068,88.976,89.008,1325799992.0
2005-03-22 21:40:00,89.001,89.02,88.916,88.935,3475099988.0
2005-03-22 21:45:00,88.949,88.984,88.892,88.905,2911999975.0
2005-03-22 21:50:00,88.914,88.914,88.826,88.841,1643700004.0
2005-03-22 21:55:00,88.81,88.836,88.63,88.691,1956099984.0
2005-03-22 22:00:00,88.694,88.85,88.631,88.777,3620299985.0
2005-03-22 22:05:00,88.756,88.763,88.62,88.657,1380999991.0
2005-03-22 22:10:00,88.7,88.75,88.638,88.67,1628499996.0
2005-03-22 22:15:00,88.68,88.733,88.643,88.697,1762799998.0
2005-03-22 22:20:00,88.757,88.807,88.709,88.795,1306899998.0
2005-03-22 22:25:00,88.807,88.842,88.766,88.79,1924899986.0
2005-03-22 22:30:00,88.807,88.885,88.781,88.834,1953199999.0
2005-03-22 22:35:00,88.825,88.888,88.769,88.84,1353699996.0
2005-03-22 22:40:00,88.825,88.871,88.797,88.851,2303199984.0
2005-03-22 22:45:00,88.862,88.876,88.81,88.854,2247399990.0
2005-03-22 22:50:00,88.874,88.901,88.822,88.881,1605900002.0
2005-03-22 22:55:00,88.87,88.883,88.764,88.809,1401699997.0
2005-03-22 23:00:00,88.827,88.847,88.767,88.827,1124699992.0
2005-03-22 23:05:00,88.797,88.838,88.763,88.826,985499992.0
2005-03-22 23:10:00,88.809,88.844,88.786,88.814,1123400007.0
2005-03-22 23:15:00,88.822,88.843,88.779,88.787,1130699997.0
2005-03-22 23:20:00,88.812,88.846,88.777,88.833,1204499995.0
2005-03-22 23:25:00,88.819,88.837,88.758,88.793,1449299991.0
2005-03-22 23:30:00,88.798,88.813,88.757,88.773,1234799987.0
2005-03-22 23:35:00,88.788,88.845,88.752,88.82,1090899992.0
2005-03-22 23:40:00,88.788,88.819,88.76,88.771,1318299993.0
2005-03-22 23:45:00,88.788,88.813,88.756,88.768,754699996.0
2005-03-22 23:50:00,88.775,88.843,88.759,88.836,1061799998.0
2005-03-22 23:55:00,88.84,88.873,88.817,88.87,1114499999.0
2005-03-23 00:00:00,88.848,88.877,88.808,88.852,1147499991.0
2005-03-23 00:05:00,88.855,88.864,88.801,88.816,1288599996.0
2005-03-23 00:10:00,88.826,88.826,88.735,88.78,1018999991.0
2005-03-23 00:15:00,88.785,88.813,88.735,88.767,1260400005.0
2005-03-23 00:20:00,88.752,88.797,88.736,88.773,1518600000.0
2005-03-23 00:25:00,88.784,88.789,88.737,88.764,1133999989.0
2005-03-23 00:30:00,88.766,88.789,88.728,88.728,1248700003.0
2005-03-23 00:35:00,88.77,88.805,88.75,88.787,1057799996.0
2005-03-23 00:40:00,88.79,88.81,88.759,88.78,1245400001.0
2005-03-23 00:45:00,88.781,88.831,88.767,88.813,1322200000.0
2005-03-23 00:50:00,88.81,88.823,88.775,88.785,956599993.0
2005-03-23 00:55:00,88.809,88.815,88.757,88.777,1157700000.0
2005-03-23 01:00:00,88.802,88.831,88.766,88.827,1154299998.0
2005-03-23 01:05:00,88.807,88.841,88.786,88.827,845500006.0
2005-03-23 01:10:00,88.814,88.857,88.789,88.825,992599986.0
2005-03-23 01:15:00,88.843,88.859,88.809,88.816,976699998.0
2005-03-23 01:20:00,88.814,88.858,88.811,88.819,1000199999.0
2005-03-23 01:25:00,88.829,88.858,88.797,88.828,832499996.0
2005-03-23 01:30:00,88.842,88.856,88.802,88.83,919600002.0
2005-03-23 01:35:00,88.81,88.836,88.764,88.786,968299997.0
2005-03-23 01:40:00,88.791,88.804,88.747,88.763,1185899997.0
2005-03-23 01:45:00,88.782,88.796,88.723,88.752,1168099981.0
2005-03-23 01:50:00,88.732,88.784,88.725,88.777,1368799995.0
2005-03-23 01:55:00,88.768,88.797,88.725,88.777,1567500003.0
2005-03-23 02:00:00,88.741,88.833,88.739,88.802,884099998.0
2005-03-23 02:05:00,88.795,88.817,88.76,88.789,948699998.0
2005-03-23 02:10:00,88.778,88.796,88.73,88.73,1208199993.0
2005-03-23 02:15:00,88.746,88.77,88.706,88.742,1194499992.0
2005-03-23 02:20:00,88.761,88.761,88.674,88.691,982599991.0
2005-03-23 02:25:00,88.704,88.742,88.679,88.703,1192999999.0
2005-03-23 02:30:00,88.711,88.73,88.677,88.717,899599993.0
2005-03-23 02:35:00,88.715,88.755,88.689,88.72,1053700001.0
2005-03-23 02:40:00,88.726,88.728,88.641,88.658,1348899995.0
2005-03-23 02:45:00,88.637,88.665,88.576,88.589,1039499994.0
2005-03-23 02:50:00,88.59,88.634,88.551,88.593,791299998.0
2005-03-23 02:55:00,88.601,88.671,88.6,88.63,1045099999.0
2005-03-23 03:00:00,88.624,88.645,88.57,88.617,1274199991.0
2005-03-23 03:05:00,88.635,88.644,88.591,88.632,995899999.0
2005-03-23 03:10:00,88.609,88.684,88.596,88.667,971200003.0
2005-03-23 03:15:00,88.649,88.702,88.649,88.671,1200399997.0
2005-03-23 03:20:00,88.662,88.697,88.64,88.652,1291099996.0
2005-03-23 03:25:00,88.656,88.711,88.644,88.69,1513400006.0
2005-03-23 03:30:00,88.705,88.711,88.645,88.672,1160299997.0
2005-03-23 03:35:00,88.67,88.685,88.632,88.666,861799996.0
2005-03-23 03:40:00,88.658,88.705,88.647,88.676,1139999998.0
2005-03-23 03:45:00,88.677,88.724,88.658,88.697,1279199997.0
2005-03-23 03:50:00,88.685,88.756,88.678,88.73,1256399994.0
2005-03-23 03:55:00,88.718,88.74,88.664,88.678,887000000.0
2005-03-23 04:00:00,88.667,88.71,88.65,88.666,1192199994.0
2005-03-23 04:05:00,88.656,88.684,88.646,88.659,1107799997.0
2005-03-23 04:10:00,88.697,88.703,88.626,88.632,911200001.0
2005-03-23 04:15:00,88.65,88.689,88.646,88.664,1063800000.0
2005-03-23 04:20:00,88.655,88.698,88.638,88.647,1108700008.0
2005-03-23 04:25:00,88.643,88.657,88.596,88.634,1040299995.0
2005-03-23 04:30:00,88.636,88.672,88.609,88.614,814500006.0
2005-03-23 04:35:00,88.614,88.661,88.58,88.58,1033999991.0
2005-03-23 04:40:00,88.612,88.649,88.603,88.632,1224099996.0
2005-03-23 04:45:00,88.651,88.651,88.596,88.633,1027300005.0
2005-03-23 04:50:00,88.66,88.677,88.602,88.632,1108899994.0
2005-03-23 04:55:00,88.647,88.679,88.621,88.659,1026599998.0
2005-03-23 05:00:00,88.668,88.698,88.639,88.664,1118900006.0
2005-03-23 05:05:00,88.676,88.699,88.644,88.662,1002099989.0
2005-03-23 05:10:00,88.702,88.713,88.664,88.698,961199999.0
2005-03-23 05:15:00,88.678,88.722,88.655,88.667,949799995.0
2005-03-23 05:20:00,88.683,88.699,88.648,88.681,973100003.0
2005-03-23 05:25:00,88.671,88.706,88.641,88.65,861300001.0
2005-03-23 05:30:00,88.651,88.688,88.626,88.667,892700004.0
2005-03-23 05:35:00,88.625,88.678,88.617,88.644,1073600001.0
2005-03-23 05:40:00,88.661,88.687,88.63,88.667,556800004.0
2005-03-23 05:45:00,88.638,88.686,88.601,88.622,981899993.0
2005-03-23 05:50:00,88.624,88.648,88.597,88.615,1153199989.0
2005-03-23 05:55:00,88.616,88.671,88.616,88.646,1000499998.0
2005-03-23 06:00:00,88.679,88.679,88.595,88.629,1092799998.0
2005-03-23 06:05:00,88.628,88.667,88.603,88.626,1292899997.0
2005-03-23 06:10:00,88.614,88.649,88.595,88.609,984199994.0
2005-03-23 06:15:00,88.607,88.658,88.592,88.61,963499998.0
2005-03-23 06:20:00,88.621,88.632,88.582,88.582,1233399995.0
2005-03-23 06:25:00,88.572,88.623,88.572,88.592,1118299991.0
2005-03-23 06:30:00,88.597,88.631,88.565,88.601,1258399990.0
2005-03-23 06:35:00,88.59,88.62,88.538,88.573,919399999.0
2005-03-23 06:40:00,88.567,88.625,88.558,88.606,847599997.0
2005-03-23 06:45:00,88.583,88.618,88.567,88.582,1083599997.0
2005-03-23 06:50:00,88.597,88.611,88.557,88.557,1219600006.0
2005-03-23 06:55:00,88.592,88.596,88.534,88.572,1095999992.0
2005-03-23 07:00:00,88.559,88.584,88.542,88.577,1021199998.0
2005-03-23 07:05:00,88.583,88.618,88.562,88.585,1009699996.0
2005-03-23 07:10:00,88.581,88.598,88.529,88.549,1150100001.0
2005-03-23 07:15:00,88.529,88.556,88.506,88.536,1006300006.0
2005-03-23 07:20:00,88.53,88.543,88.495,88.543,1204000005.0
2005-03-23 07:25:00,88.549,88.558,88.483,88.548,1214599988.0
2005-03-23 07:30:00,88.537,88.576,88.506,88.576,1128700005.0
2005-03-23 07:35:00,88.565,88.581,88.529,88.558,1085499999.0
2005-03-23 07:40:00,88.552,88.587,88.526,88.563,1225799998.0
2005-03-23 07:45:00,88.527,88.572,88.512,88.512,1190899996.0
2005-03-23 07:50:00,88.5,88.535,88.482,88.528,1307899999.0
2005-03-23 07:55:00,88.52,88.562,88.498,88.545,1311300001.0
2005-03-23 08:00:00,88.556,88.578,88.536,88.555,1214700001.0
2005-03-23 08:05:00,88.539,88.573,88.515,88.554,1041600000.0
2005-03-23 08:10:00,88.544,88.567,88.516,88.537,1464199996.0
2005-03-23 08:15:00,88.537,88.578,88.522,88.537,1020899996.0
2005-03-23 08:20:00,88.549,88.579,88.533,88.552,1348600001.0
2005-03-23 08:25:00,88.544,88.581,88.536,88.566,1294199993.0
2005-03-23 08:30:00,88.552,88.598,88.534,88.555,1079700000.0
2005-03-23 08:35:00,88.536,88.555,88.503,88.526,1103000002.0
2005-03-23 08:40:00,88.535,88.56,88.499,88.506,918499997.0
2005-03-23 08:45:00,88.532,88.55,88.506,88.55,1110500002.0
2005-03-23 08:50:00,88.528,88.531,88.466,88.499,1121199994.0
2005-03-23 08:55:00,88.514,88.569,88.492,88.551,1114099993.0
2005-03-23 09:00:00,88.571,88.606,88.549,88.569,1136199999.0
2005-03-23 09:05:00,88.586,88.607,88.552,88.568,1182699988.0
2005-03-23 09:10:00,88.568,88.611,88.534,88.552,1148300000.0
2005-03-23 09:15:00,88.541,88.558,88.506,88.526,998399986.0
2005-03-23 09:20:00,88.54,88.582,88.526,88.56,1157699993.0
2005-03-23 09:25:00,88.565,88.639,88.549,88.619,1140099996.0
2005-03-23 09:30:00,88.631,88.64,88.588,88.606,921700002.0
2005-03-23 09:35:00,88.621,88.661,88.591,88.626,1123099998.0
2005-03-23 09:40:00,88.623,88.645,88.566,88.622,896299992.0
2005-03-23 09:45:00,88.642,88.667,88.596,88.626,862599997.0
2005-03-23 09:50:00,88.637,88.673,88.622,88.658,1512600006.0
2005-03-23 09:55:00,88.644,88.669,88.619,88.645,1322499992.0
2005-03-23 10:00:00,88.645,88.678,88.615,88.64,1053799999.0
2005-03-23 10:05:00,88.654,88.686,88.64,88.653,1065499988.0
2005-03-23 10:10:00,88.643,88.694,88.643,88.676,959100003.0
2005-03-23 10:15:00,88.68,88.693,88.64,88.659,1021100003.0
2005-03-23 10:20:00,88.666,88.693,88.631,88.664,1184999998.0
2005-03-23 10:25:00,88.673,88.713,88.658,88.658,1032099993.0
2005-03-23 10:30:00,88.68,88.697,88.638,88.663,1179200006.0
2005-03-23 10:35:00,88.663,88.69,88.616,88.635,1321600010.0
2005-03-23 10:40:00,88.634,88.662,88.593,88.645,1136699998.0
2005-03-23 10:45:00,88.662,88.682,88.629,88.655,1166899997.0
2005-03-23 10:50:00,88.681,88.71,88.644,88.692,1080799999.0
2005-03-23 10:55:00,88.713,88.716,88.658,88.66,1256999992.0
2005-03-23 11:00:00,88.666,88.699,88.606,88.606,1317699997.0
2005-03-23 11:05:00,88.594,88.633,88.565,88.633,1241800006.0
2005-03-23 11:10:00,88.617,88.617,88.534,88.535,1594399991.0
2005-03-23 11:15:00,88.537,88.551,88.473,88.493,1436100005.0
2005-03-23 11:20:00,88.479,88.51,88.462,88.48,1303500010.0
2005-03-23 11:25:00,88.48,88.56,88.471,88.535,1024000001.0
2005-03-23 11:30:00,88.579,88.579,88.501,88.535,1294600003.0
2005-03-23 11:35:00,88.529,88.566,88.506,88.531,1107299996.0
2005-03-23 11:40:00,88.543,88.553,88.497,88.531,1341699995.0
2005-03-23 11:45:00,88.537,88.57,88.51,88.537,1360199995.0
2005-03-23 11:50:00,88.553,88.58,88.5,88.515,1340400002.0
2005-03-23 11:55:00,88.506,88.54,88.42,88.453,1042499994.0
2005-03-23 12:00:00,88.461,88.5,88.447,88.473,1226899996.0
2005-03-23 12:05:00,88.471,88.506,88.451,88.456,1030900000.0
2005-03-23 12:10:00,88.467,88.505,88.445,88.478,1224700001.0
2005-03-23 12:15:00,88.469,88.554,88.453,88.538,971499997.0
2005-03-23 12:20:00,88.53,88.56,88.475,88.497,1171299998.0
2005-03-23 12:25:00,88.46,88.538,88.46,88.509,1277499998.0
2005-03-23 12:30:00,88.526,88.55,88.492,88.512,1221699999.0
2005-03-23 12:35:00,88.524,88.562,88.505,88.532,1169199995.0
2005-03-23 12:40:00,88.555,88.563,88.503,88.52,985199993.0
2005-03-23 12:45:00,88.518,88.564,88.479,88.479,1107300001.0
2005-03-23 12:50:00,88.478,88.497,88.439,88.463,1173700001.0
2005-03-23 12:55:00,88.462,88.498,88.429,88.452,1518999986.0
2005-03-23 13:00:00,88.463,88.507,88.447,88.481,1085599998.0
2005-03-23 13:05:00,88.473,88.551,88.448,88.525,1213599992.0
2005-03-23 13:10:00,88.538,88.582,88.517,88.566,1312300006.0
2005-03-23 13:15:00,88.561,88.58,88.521,88.545,1198699999.0
2005-03-23 13:20:00,88.564,88.606,88.531,88.586,838399991.0
2005-03-23 13:25:00,88.573,88.607,88.52,88.556,1295099999.0
2005-03-23 13:30:00,88.557,88.574,88.518,88.529,1214099985.0
2005-03-23 13:35:00,88.539,88.564,88.496,88.55,1028400000.0
2005-03-23 13:40:00,88.56,88.568,88.518,88.527,1061299991.0
2005-03-23 13:45:00,88.531,88.565,88.507,88.52,1076799996.0
2005-03-23 13:50:00,88.528,88.552,88.484,88.521,1470500002.0
2005-03-23 13:55:00,88.512,88.555,88.504,88.509,1144400000.0
2005-03-23 14:00:00,88.542,88.574,88.501,88.518,1244100000.0
2005-03-23 14:05:00,88.514,88.542,88.487,88.503,1171899995.0
2005-03-23 14:10:00,88.499,88.533,88.465,88.495,1031299999.0
2005-03-23 14:15:00,88.509,88.528,88.488,88.495,901299998.0
2005-03-23 14:20:00,88.519,88.539,88.485,88.514,1047899989.0
2005-03-23 14:25:00,88.505,88.541,88.472,88.476,1088599984.0
2005-03-23 14:30:00,88.462,88.505,88.437,88.484,1160599992.0
2005-03-23 14:35:00,88.488,88.538,88.469,88.493,1185499994.0
2005-03-23 14:40:00,88.504,88.532,88.464,88.492,1020299998.0
2005-03-23 14:45:00,88.49,88.492,88.43,88.449,1205800007.0
2005-03-23 14:50:00,88.46,88.512,88.436,88.485,1217399996.0
2005-03-23 14:55:00,88.515,88.549,88.489,88.509,1229199997.0
2005-03-23 15:00:00,88.53,88.544,88.479,88.52,1091400002.0
2005-03-23 15:05:00,88.514,88.521,88.46,88.487,1294900000.0
2005-03-23 15:10:00,88.51,88.525,88.45,88.479,1323599993.0
2005-03-23 15:15:00,88.483,88.498,88.422,88.44,1359900005.0
2005-03-23 15:20:00,88.438,88.462,88.39,88.436,1195199994.0
2005-03-23 15:25:00,88.442,88.478,88.409,88.442,1291700007.0
2005-03-23 15:30:00,88.432,88.475,88.248,88.256,1343899987.0
2005-03-23 15:35:00,88.252,88.334,88.236,88.306,1082799995.0
2005-03-23 15:40:00,88.315,88.342,88.253,88.267,1417700000.0
2005-03-23 15:45:00,88.253,88.309,88.227,88.264,1209400000.0
2005-03-23 15:50:00,88.299,88.316,88.256,88.309,1276999997.0
2005-03-23 15:55:00,88.343,88.404,88.32,88.384,947399992.0
2005-03-23 16:00:00,88.389,88.42,88.356,88.396,1230299990.0
2005-03-23 16:05:00,88.424,88.453,88.356,88.407,1171499995.0
2005-03-23 16:10:00,88.422,88.478,88.418,88.452,1237799995.0
2005-03-23 16:15:00,88.449,88.482,88.404,88.477,1173300004.0
2005-03-23 16:20:00,88.475,88.521,88.458,88.467,1027499998.0
2005-03-23 16:25:00,88.463,88.493,88.409,88.43,1322499997.0
2005-03-23 16:30:00,88.436,88.482,88.425,88.469,1021199999.0
2005-03-23 16:35:00,88.484,88.516,88.456,88.485,1215700002.0
2005-03-23 16:40:00,88.483,88.505,88.442,88.452,1033799994.0
2005-03-23 16:45:00,88.464,88.577,88.46,88.534,1022899994.0
2005-03-23 16:50:00,88.531,88.56,88.472,88.477,1212700008.0
2005-03-23 16:55:00,88.473,88.528,88.459,88.485,1020899991.0
2005-03-23 17:00:00,88.499,88.505,88.441,88.451,1331099986.0
2005-03-23 17:05:00,88.45,88.467,88.409,88.42,1155499994.0
2005-03-23 17:10:00,88.444,88.482,88.403,88.422,1366499991.0
2005-03-23 17:15:00,88.424,88.438,88.369,88.408,1232299993.0
2005-03-23 17:20:00,88.417,88.429,88.359,88.401,1264799997.0
2005-03-23 17:25:00,88.424,88.453,88.396,88.424,1065699994.0
2005-03-23 17:30:00,88.391,88.429,88.367,88.427,1073100001.0
2005-03-23 17:35:00,88.408,88.461,88.385,88.393,1094300000.0
2005-03-23 17:40:00,88.388,88.425,88.352,88.406,1187199986.0
2005-03-23 17:45:00,88.424,88.44,88.393,88.393,1076399995.0
2005-03-23 17:50:00,88.431,88.431,88.379,88.401,1262800000.0
2005-03-23 17:55:00,88.423,88.468,88.382,88.46,1265299997.0
2005-03-23 18:00:00,88.468,88.47,88.403,88.42,7434199967.0
2005-03-23 18:05:00,88.42,88.44,88.42,88.42,8589999950.0
2005-03-23 18:10:00,88.425,88.468,88.36,88.36,6776599973.0
2005-03-23 18:15:00,88.38,88.466,88.38,88.39,6904799941.0
2005-03-23 18:20:00,88.427,88.45,88.37,88.421,8798199974.0
2005-03-23 18:25:00,88.393,88.433,88.359,88.408,8049899991.0
2005-03-23 18:30:00,88.408,88.52,88.38,88.434,8490399975.0
2005-03-23 18:35:00,88.424,88.489,88.411,88.458,5471899974.0
2005-03-23 18:40:00,88.473,88.49,88.425,88.447,5013499973.0
2005-03-23 18:45:00,88.413,88.498,88.413,88.478,3369099994.0
2005-03-23 18:50:00,88.482,88.501,88.409,88.414,6535099981.0
2005-03-23 18:55:00,88.413,88.449,88.383,88.413,4809499978.0
2005-03-23 19:00:00,88.418,88.438,88.38,88.4,1877099989.0
2005-03-23 19:05:00,88.406,88.435,88.385,88.398,5726599975.0
2005-03-23 19:10:00,88.414,88.438,88.352,88.369,1731599993.0
2005-03-23 19:15:00,88.363,88.408,88.329,88.348,4172699994.0
2005-03-23 19:20:00,88.372,88.392,88.303,88.335,4017399996.0
2005-03-23 19:25:00,88.325,88.422,88.291,88.42,5518199985.0
2005-03-23 19:30:00,88.432,88.541,88.393,88.505,4374800005.0
2005-03-23 19:35:00,88.509,88.569,88.459,88.479,3059999993.0
2005-03-23 19:40:00,88.482,88.562,88.453,88.534,4361100002.0
2005-03-23 19:45:00,88.534,88.612,88.52,88.579,3000999996.0
2005-03-23 19:50:00,88.586,88.606,88.529,88.589,2818999996.0
2005-03-23 19:55:00,88.58,88.625,88.565,88.595,3177399990.0
2005-03-23 20:00:00,88.597,88.617,88.547,88.562,2468999985.0
2005-03-23 20:05:00,88.57,88.627,88.564,88.572,2718799990.0
2005-03-23 20:10:00,88.589,88.655,88.572,88.615,5028099998.0
2005-03-23 20:15:00,88.616,88.642,88.583,88.608,4884700005.0
2005-03-23 20:20:00,88.614,88.632,88.572,88.603,4154100000.0
2005-03-23 20:25:00,88.596,88.625,88.55,88.55,6121799995.0
2005-03-23 20:30:00,88.55,88.61,88.55,88.58,4912400003.0
2005-03-23 20:35:00,88.596,88.604,88.538,88.556,4085199976.0
2005-03-23 20:40:00,88.56,88.574,88.499,88.499,5493699968.0
2005-03-23 20:45:00,88.502,88.558,88.486,88.525,4462399995.0
2005-03-23 20:50:00,88.501,88.533,88.479,88.51,4441399984.0
2005-03-23 20:55:00,88.5,88.56,88.467,88.516,7749299986.0
2005-03-23 21:00:00,88.503,88.561,88.5,88.561,4321899984.0
2005-03-23 21:05:00,88.516,88.565,88.49,88.49,2342700000.0
2005-03-23 21:10:00,88.526,88.534,88.467,88.5,3247000008.0
2005-03-23 21:15:00,88.501,88.537,88.48,88.51,4787400016.0
2005-03-23 21:20:00,88.534,88.549,88.479,88.518,6788799984.0
2005-03-23 21:25:00,88.505,88.533,88.483,88.533,2986499996.0
2005-03-23 21:30:00,88.508,88.582,88.488,88.525,2950199992.0
2005-03-23 21:35:00,88.543,88.586,88.52,88.57,1374000000.0
2005-03-23 21:40:00,88.548,88.577,88.507,88.524,3364000001.0
2005-03-23 21:45:00,88.509,88.553,88.483,88.493,3504300002.0
2005-03-23 21:50:00,88.513,88.53,88.487,88.516,1413799995.0
2005-03-23 21:55:00,88.51,88.528,88.453,88.481,1736199989.0
2005-03-23 22:00:00,88.514,88.566,88.478,88.528,3644799989.0
2005-03-23 22:05:00,88.517,88.551,88.496,88.515,1325699994.0
2005-03-23 22:10:00,88.52,88.553,88.485,88.495,1639299992.0
2005-03-23 22:15:00,88.496,88.541,88.473,88.495,1302299994.0
2005-03-23 22:20:00,88.507,88.563,88.495,88.522,1432500000.0
2005-03-23 22:25:00,88.538,88.574,88.505,88.505,1725699992.0
2005-03-23 22:30:00,88.537,88.577,88.512,88.538,1945600004.0
2005-03-23 22:35:00,88.561,88.574,88.506,88.512,1207999994.0
2005-03-23 22:40:00,88.539,88.58,88.519,88.537,2132400001.0
2005-03-23 22:45:00,88.542,88.579,88.514,88.543,1942800001.0
2005-03-23 22:50:00,88.548,88.585,88.52,88.545,1652399998.0
2005-03-23 22:55:00,88.55,88.575,88.488,88.523,1462499994.0
2005-03-23 23:00:00,88.553,88.585,88.519,88.546,934199995.0
2005-03-23 23:05:00,88.563,88.58,88.528,88.557,1123899998.0
2005-03-23 23:10:00,88.609,88.621,88.576,88.581,1026799993.0
2005-03-23 23:15:00,88.589,88.627,88.549,88.619,1236999999.0
2005-03-23 23:20:00,88.629,88.629,88.583,88.583,1253199997.0
2005-03-23 23:25:00,88.591,88.63,88.563,88.571,873299994.0
2005-03-23 23:30:00,88.597,88.622,88.564,88.603,1208999996.0
2005-03-23 23:35:00,88.612,88.631,88.573,88.573,1306899990.0
2005-03-23 23:40:00,88.578,88.621,88.565,88.607,1217799999.0
2005-03-23 23:45:00,88.609,88.637,88.548,88.548,814799993.0
2005-03-23 23:50:00,88.538,88.549,88.496,88.518,773699995.0
2005-03-23 23:55:00,88.509,88.555,88.502,88.515,941700004.0
2005-03-24 00:00:00,88.518,88.551,88.487,88.495,1176199995.0
2005-03-24 00:05:00,88.511,88.542,88.48,88.515,1064299998.0
2005-03-24 00:10:00,88.53,88.552,88.5,88.532,1024000000.0
2005-03-24 00:15:00,88.54,88.56,88.511,88.544,909799992.0
2005-03-24 00:20:00,88.537,88.568,88.512,88.514,1114799994.0
2005-03-24 00:25:00,88.544,88.597,88.523,88.585,816699997.0
2005-03-24 00:30:00,88.57,88.594,88.508,88.508,1246700013.0
2005-03-24 00:35:00,88.542,88.584,88.524,88.534,1082299999.0
2005-03-24 00:40:00,88.555,88.58,88.524,88.558,1034199997.0
2005-03-24 00:45:00,88.548,88.573,88.532,88.55,1227099994.0
2005-03-24 00:50:00,88.55,88.567,88.521,88.525,908599992.0
2005-03-24 00:55:00,88.529,88.593,88.526,88.575,1272700003.0
2005-03-24 01:00:00,88.553,88.595,88.538,88.575,1120999994.0
2005-03-24 01:05:00,88.576,88.611,88.556,88.566,1075899994.0
2005-03-24 01:10:00,88.577,88.594,88.551,88.582,1092100001.0
2005-03-24 01:15:00,88.588,88.602,88.553,88.571,951400004.0
2005-03-24 01:20:00,88.558,88.591,88.541,88.57,1026499998.0
2005-03-24 01:25:00,88.579,88.589,88.535,88.588,1044200007.0
2005-03-24 01:30:00,88.571,88.584,88.534,88.56,1062399996.0
2005-03-24 01:35:00,88.543,88.592,88.538,88.592,1042500001.0
2005-03-24 01:40:00,88.576,88.601,88.524,88.535,1127699991.0
2005-03-24 01:45:00,88.532,88.56,88.51,88.54,1065399999.0
2005-03-24 01:50:00,88.548,88.588,88.52,88.541,1311099991.0
2005-03-24 01:55:00,88.523,88.561,88.515,88.532,1439899999.0
2005-03-24 02:00:00,88.538,88.567,88.507,88.533,1162299995.0
2005-03-24 02:05:00,88.51,88.547,88.499,88.516,1245699998.0
2005-03-24 02:10:00,88.512,88.584,88.508,88.562,1051399998.0
2005-03-24 02:15:00,88.551,88.592,88.516,88.539,1416999997.0
2005-03-24 02:20:00,88.559,88.615,88.541,88.598,1281000000.0
2005-03-24 02:25:00,88.588,88.626,88.571,88.593,814299995.0
2005-03-24 02:30:00,88.571,88.624,88.567,88.587,951099984.0
2005-03-24 02:35:00,88.583,88.636,88.566,88.59,1304299999.0
2005-03-24 02:40:00,88.591,88.6,88.548,88.593,990499994.0
2005-03-24 02:45:00,88.591,88.618,88.573,88.617,881699992.0
2005-03-24 02:50:00,88.607,88.635,88.583,88.617,1163199996.0
2005-03-24 02:55:00,88.628,88.663,88.604,88.624,1252499999.0
2005-03-24 03:00:00,88.621,88.634,88.57,88.615,731699997.0
2005-03-24 03:05:00,88.616,88.685,88.603,88.676,1160099991.0
2005-03-24 03:10:00,88.667,88.741,88.667,88.738,1476299997.0
2005-03-24 03:15:00,88.728,88.761,88.686,88.705,1119599999.0
2005-03-24 03:20:00,88.699,88.747,88.688,88.703,1240799993.0
2005-03-24 03:25:00,88.727,88.767,88.693,88.725,947800000.0
2005-03-24 03:30:00,88.741,88.772,88.701,88.756,1119099995.0
2005-03-24 03:35:00,88.75,88.789,88.74,88.785,984400001.0
2005-03-24 03:40:00,88.759,88.794,88.725,88.765,1078599998.0
2005-03-24 03:45:00,88.769,88.77,88.728,88.75,1189399994.0
2005-03-24 03:50:00,88.76,88.787,88.732,88.747,1254199992.0
2005-03-24 03:55:00,88.748,88.784,88.726,88.743,1058200000.0
2005-03-24 04:00:00,88.721,88.751,88.705,88.742,1107900002.0
2005-03-24 04:05:00,88.723,88.76,88.703,88.703,953199991.0
2005-03-24 04:10:00,88.713,88.745,88.698,88.72,1121299989.0
2005-03-24 04:15:00,88.714,88.714,88.667,88.671,1164599995.0
2005-03-24 04:20:00,88.654,88.716,88.654,88.666,1293699999.0
2005-03-24 04:25:00,88.687,88.731,88.663,88.704,1042199998.0
2005-03-24 04:30:00,88.707,88.755,88.679,88.686,977299997.0
2005-03-24 04:35:00,88.713,88.713,88.636,88.646,1068599996.0
2005-03-24 04:40:00,88.67,88.682,88.642,88.647,1038000003.0
2005-03-24 04:45:00,88.66,88.688,88.636,88.663,1155199999.0
2005-03-24 04:50:00,88.681,88.696,88.65,88.675,1041399993.0
2005-03-24 04:55:00,88.659,88.719,88.659,88.697,821299988.0
2005-03-24 05:00:00,88.678,88.72,88.658,88.693,971099995.0
2005-03-24 05:05:00,88.699,88.725,88.665,88.682,1098499996.0
2005-03-24 05:10:00,88.703,88.737,88.68,88.723,1041900000.0
2005-03-24 05:15:00,88.721,88.751,88.71,88.731,908099996.0
2005-03-24 05:20:00,88.734,88.737,88.677,88.696,871099993.0
2005-03-24 05:25:00,88.725,88.737,88.683,88.686,794600005.0
2005-03-24 05:30:00,88.72,88.738,88.704,88.727,914799995.0
2005-03-24 05:35:00,88.706,88.746,88.704,88.712,943899993.0
2005-03-24 05:40:00,88.728,88.743,88.701,88.72,815500001.0
2005-03-24 05:45:00,88.719,88.742,88.668,88.715,1096099990.0
2005-03-24 05:50:00,88.703,88.765,88.701,88.741,1132599995.0
2005-03-24 05:55:00,88.733,88.756,88.701,88.709,871699995.0
2005-03-24 06:00:00,88.717,88.747,88.677,88.722,1135199996.0
2005-03-24 06:05:00,88.719,88.738,88.693,88.722,1501499997.0
2005-03-24 06:10:00,88.733,88.764,88.707,88.739,1192899995.0
2005-03-24 06:15:00,88.747,88.795,88.729,88.76,1020699999.0
2005-03-24 06:20:00,88.775,88.791,88.74,88.752,970099993.0
2005-03-24 06:25:00,88.747,88.796,88.743,88.784,1096099987.0
2005-03-24 06:30:00,88.771,88.815,88.748,88.773,868499991.0
2005-03-24 06:35:00,88.789,88.813,88.765,88.783,848099997.0
2005-03-24 06:40:00,88.799,88.814,88.76,88.793,969699992.0
2005-03-24 06:45:00,88.755,88.803,88.755,88.788,1161500006.0
2005-03-24 06:50:00,88.775,88.798,88.751,88.773,758000000.0
2005-03-24 06:55:00,88.77,88.774,88.711,88.73,1230999999.0
2005-03-24 07:00:00,88.725,88.752,88.68,88.743,1277599992.0
2005-03-24 07:05:00,88.728,88.764,88.719,88.73,1075599990.0
2005-03-24 07:10:00,88.724,88.767,88.718,88.744,1311699991.0
2005-03-24 07:15:00,88.751,88.775,88.728,88.751,1078300000.0
2005-03-24 07:20:00,88.767,88.787,88.735,88.77,1264200003.0
2005-03-24 07:25:00,88.765,88.775,88.725,88.734,1252200003.0
2005-03-24 07:30:00,88.761,88.798,88.73,88.755,835099998.0
2005-03-24 07:35:00,88.748,88.807,88.742,88.749,1098199998.0
2005-03-24 07:40:00,88.761,88.788,88.726,88.736,793499999.0
2005-03-24 07:45:00,88.764,88.779,88.718,88.757,1230999993.0
2005-03-24 07:50:00,88.758,88.77,88.723,88.764,1109200005.0
2005-03-24 07:55:00,88.763,88.784,88.724,88.748,1375799986.0
2005-03-24 08:00:00,88.757,88.782,88.708,88.709,1099199989.0
2005-03-24 08:05:00,88.716,88.745,88.693,88.736,877999998.0
2005-03-24 08:10:00,88.723,88.791,88.7,88.765,1322399998.0
2005-03-24 08:15:00,88.747,88.821,88.738,88.772,929899999.0
2005-03-24 08:20:00,88.782,88.826,88.768,88.785,1200299998.0
2005-03-24 08:25:00,88.8,88.839,88.782,88.819,1067399998.0
2005-03-24 08:30:00,88.827,88.827,88.754,88.771,956800001.0
2005-03-24 08:35:00,88.768,88.793,88.749,88.775,1176599983.0
2005-03-24 08:40:00,88.778,88.825,88.769,88.779,886899994.0
2005-03-24 08:45:00,88.804,88.84,88.776,88.816,1293500000.0
2005-03-24 08:50:00,88.829,88.87,88.804,88.857,1029600000.0
2005-03-24 08:55:00,88.857,88.877,88.835,88.867,1273900003.0
2005-03-24 09:00:00,88.88,88.908,88.848,88.872,1343799992.0
2005-03-24 09:05:00,88.878,88.878,88.804,88.841,1271500003.0
2005-03-24 09:10:00,88.84,88.879,88.819,88.846,754700001.0
2005-03-24 09:15:00,88.872,88.902,88.851,88.87,1121699997.0
2005-03-24 09:20:00,88.888,88.905,88.852,88.877,971700000.0
2005-03-24 09:25:00,88.884,88.922,88.866,88.887,1062800008.0
2005-03-24 09:30:00,88.889,88.969,88.874,88.961,1179399993.0
2005-03-24 09:35:00,88.955,89.0,88.945,88.977,1460899991.0
2005-03-24 09:40:00,89.002,89.012,88.97,88.978,1105000003.0
2005-03-24 09:45:00,88.99,89.065,88.975,89.04,1127899991.0
2005-03-24 09:50:00,89.047,89.093,89.025,89.044,1191199997.0
2005-03-24 09:55:00,89.044,89.077,89.025,89.038,1207200001.0
2005-03-24 10:00:00,89.029,89.08,88.998,89.063,882999995.0
2005-03-24 10:05:00,89.075,89.098,89.048,89.059,1102300000.0
2005-03-24 10:10:00,89.034,89.07,89.024,89.038,1076099996.0
2005-03-24 10:15:00,89.055,89.101,89.036,89.082,1285399999.0
2005-03-24 10:20:00,89.096,89.125,89.074,89.099,1284500002.0
2005-03-24 10:25:00,89.078,89.129,89.058,89.089,927199990.0
2005-03-24 10:30:00,89.11,89.116,89.033,89.076,1231599998.0
2005-03-24 10:35:00,89.084,89.09,89.05,89.066,1247100001.0
2005-03-24 10:40:00,89.064,89.093,88.993,89.008,1297699994.0
2005-03-24 10:45:00,89.01,89.078,88.99,89.033,1023099998.0
2005-03-24 10:50:00,89.051,89.076,89.02,89.065,1155499989.0
2005-03-24 10:55:00,89.037,89.087,89.033,89.06,1275100000.0
2005-03-24 11:00:00,89.053,89.081,89.034,89.055,1135700006.0
2005-03-24 11:05:00,89.046,89.127,89.046,89.102,1238499996.0
2005-03-24 11:10:00,89.085,89.104,89.049,89.066,1246200004.0
2005-03-24 11:15:00,89.067,89.081,89.017,89.075,1382100004.0
2005-03-24 11:20:00,89.076,89.115,89.055,89.109,1101599997.0
2005-03-24 11:25:00,89.115,89.147,89.075,89.118,1181799997.0
2005-03-24 11:30:00,89.123,89.166,89.077,89.125,1331699999.0
2005-03-24 11:35:00,89.105,89.148,89.065,89.081,957699995.0
2005-03-24 11:40:00,89.067,89.069,89.02,89.033,1485899984.0
2005-03-24 11:45:00,89.033,89.062,88.97,88.992,1138999999.0
2005-03-24 11:50:00,88.99,89.02,88.953,88.981,1031999999.0
2005-03-24 11:55:00,89.005,89.032,88.939,88.963,1067199993.0
2005-03-24 12:00:00,88.946,88.99,88.938,88.974,1036999995.0
2005-03-24 12:05:00,89.017,89.024,88.938,88.938,1159999996.0
2005-03-24 12:10:00,88.961,88.968,88.906,88.919,1058700002.0
2005-03-24 12:15:00,88.903,88.956,88.882,88.926,1154399996.0
2005-03-24 12:20:00,88.951,88.951,88.888,88.922,1217199991.0
2005-03-24 12:25:00,88.896,88.922,88.864,88.881,1248400004.0
2005-03-24 12:30:00,88.868,88.916,88.852,88.866,1057000004.0
2005-03-24 12:35:00,88.867,88.939,88.867,88.925,1071700000.0
2005-03-24 12:40:00,88.938,88.968,88.906,88.968,1115400003.0
2005-03-24 12:45:00,88.963,89.024,88.946,88.991,1611799991.0
2005-03-24 12:50:00,89.006,89.006,88.944,88.987,1175799991.0
2005-03-24 12:55:00,88.99,89.029,88.972,88.999,1102699995.0
2005-03-24 13:00:00,88.998,89.023,88.945,88.945,1172899994.0
2005-03-24 13:05:00,88.953,88.972,88.911,88.926,1306399996.0
2005-03-24 13:10:00,88.927,88.969,88.919,88.962,1432600010.0
2005-03-24 13:15:00,88.987,89.008,88.947,89.003,1005900000.0
2005-03-24 13:20:00,88.987,89.027,88.977,88.983,1229599997.0
2005-03-24 13:25:00,88.994,89.001,88.953,88.972,1146399995.0
2005-03-24 13:30:00,88.975,88.988,88.942,88.961,1068799999.0
2005-03-24 13:35:00,88.968,88.969,88.901,88.907,933300004.0
2005-03-24 13:40:00,88.897,88.924,88.865,88.914,966699998.0
2005-03-24 13:45:00,88.91,88.91,88.856,88.856,1337400007.0
2005-03-24 13:50:00,88.844,88.874,88.807,88.85,1395399992.0
2005-03-24 13:55:00,88.826,88.857,88.801,88.822,1117599996.0
2005-03-24 14:00:00,88.843,88.883,88.824,88.86,1072499995.0
2005-03-24 14:05:00,88.85,88.877,88.808,88.865,1060499999.0
2005-03-24 14:10:00,88.87,88.892,88.83,88.89,823299998.0
2005-03-24 14:15:00,88.892,88.914,88.838,88.855,925899987.0
2005-03-24 14:20:00,88.879,88.9,88.842,88.869,1252999993.0
2005-03-24 14:25:00,88.89,88.89,88.829,88.841,1115299992.0
2005-03-24 14:30:00,88.843,88.877,88.789,88.804,1197699995.0
2005-03-24 14:35:00,88.815,88.849,88.796,88.849,1165999993.0
2005-03-24 14:40:00,88.839,88.874,88.802,88.824,831199996.0
2005-03-24 14:45:00,88.824,88.845,88.795,88.817,948599993.0
2005-03-24 14:50:00,88.806,88.83,88.766,88.778,1411599990.0
2005-03-24 14:55:00,88.802,88.839,88.762,88.827,1121200001.0
2005-03-24 15:00:00,88.842,88.842,88.768,88.811,869299993.0
2005-03-24 15:05:00,88.802,88.805,88.761,88.773,1264000001.0
2005-03-24 15:10:00,88.759,88.853,88.75,88.845,1303999991.0
2005-03-24 15:15:00,88.814,88.861,88.786,88.795,1487099997.0
2005-03-24 15:20:00,88.81,88.813,88.742,88.792,1017499999.0
2005-03-24 15:25:00,88.775,88.824,88.759,88.794,1073099996.0
2005-03-24 15:30:00,88.789,88.822,88.68,88.742,1307000000.0
2005-03-24 15:35:00,88.766,88.803,88.719,88.792,1173000002.0
2005-03-24 15:40:00,88.796,88.872,88.786,88.859,1174999999.0
2005-03-24 15:45:00,88.854,88.872,88.81,88.843,1085099998.0
2005-03-24 15:50:00,88.838,88.857,88.752,88.752,1124600006.0
2005-03-24 15:55:00,88.807,88.872,88.794,88.872,991699990.0
2005-03-24 16:00:00,88.855,88.875,88.821,88.822,997799992.0
2005-03-24 16:05:00,88.837,88.847,88.775,88.826,702299995.0
2005-03-24 16:10:00,88.833,88.845,88.734,88.796,1157799992.0
2005-03-24 16:15:00,88.805,88.811,88.745,88.772,991200004.0
2005-03-24 16:20:00,88.779,88.809,88.767,88.789,947000003.0
2005-03-24 16:25:00,88.779,88.8,88.686,88.699,1388599998.0
2005-03-24 16:30:00,88.704,88.774,88.683,88.766,1181499994.0
2005-03-24 16:35:00,88.755,88.777,88.715,88.748,1006600001.0
2005-03-24 16:40:00,88.764,88.77,88.715,88.736,1224000003.0
2005-03-24 16:45:00,88.737,88.798,88.731,88.766,1171500005.0
2005-03-24 16:50:00,88.793,88.798,88.746,88.79,1081900000.0
2005-03-24 16:55:00,88.812,88.815,88.763,88.771,894600000.0
2005-03-24 17:00:00,88.769,88.815,88.749,88.796,1121900000.0
2005-03-24 17:05:00,88.805,88.811,88.744,88.773,1260199994.0
2005-03-24 17:10:00,88.768,88.797,88.735,88.773,1414499994.0
2005-03-24 17:15:00,88.782,88.826,88.711,88.725,1370199995.0
2005-03-24 17:20:00,88.739,88.764,88.682,88.725,1105399997.0
2005-03-24 17:25:00,88.741,88.78,88.71,88.767,1116699999.0
2005-03-24 17:30:00,88.768,88.798,88.725,88.74,1142599993.0
2005-03-24 17:35:00,88.748,88.799,88.733,88.758,1049899991.0
2005-03-24 17:40:00,88.765,88.777,88.722,88.739,1262699994.0
2005-03-24 17:45:00,88.731,88.757,88.698,88.714,1273900003.0
2005-03-24 17:50:00,88.703,88.76,88.697,88.719,1070799993.0
2005-03-24 17:55:00,88.697,88.711,88.639,88.649,1256699996.0
2005-03-24 18:00:00,88.641,88.66,88.57,88.57,4173499982.0
2005-03-24 18:05:00,88.54,88.656,88.54,88.625,3895399978.0
2005-03-24 18:10:00,88.642,88.672,88.59,88.59,6866800004.0
2005-03-24 18:15:00,88.58,88.681,88.56,88.638,6082599976.0
2005-03-24 18:20:00,88.629,88.666,88.582,88.587,7126799992.0
2005-03-24 18:25:00,88.574,88.631,88.569,88.592,7713199989.0
2005-03-24 18:30:00,88.603,88.62,88.567,88.587,8397099965.0
2005-03-24 18:35:00,88.588,88.63,88.538,88.591,5205199984.0
2005-03-24 18:40:00,88.575,88.616,88.557,88.593,4651799990.0
2005-03-24 18:45:00,88.598,88.638,88.578,88.615,2959200002.0
2005-03-24 18:50:00,88.595,88.654,88.561,88.575,6217399975.0
2005-03-24 18:55:00,88.588,88.599,88.538,88.552,4581699993.0
2005-03-24 19:00:00,88.581,88.581,88.487,88.496,1840499990.0
2005-03-24 19:05:00,88.505,88.553,88.462,88.536,5884899968.0
2005-03-24 19:10:00,88.555,88.6,88.541,88.565,2074799999.0
2005-03-24 19:15:00,88.559,88.59,88.515,88.583,4364799978.0
2005-03-24 19:20:00,88.58,88.624,88.555,88.613,4171099988.0
2005-03-24 19:25:00,88.594,88.646,88.571,88.621,5634899990.0
2005-03-24 19:30:00,88.63,88.645,88.577,88.622,4304899991.0
2005-03-24 19:35:00,88.619,88.648,88.584,88.624,3275699993.0
2005-03-24 19:40:00,88.644,88.669,88.613,88.63,4145300003.0
2005-03-24 19:45:00,88.614,88.665,88.609,88.613,3119600009.0
2005-03-24 19:50:00,88.623,88.676,88.6,88.676,2975199993.0
2005-03-24 19:55:00,88.616,88.637,88.571,88.595,3089699987.0
2005-03-24 20:00:00,88.595,88.605,88.541,88.561,2470499993.0
2005-03-24 20:05:00,88.549,88.593,88.538,88.591,2857100002.0
2005-03-24 20:10:00,88.583,88.623,88.559,88.592,5051599974.0
2005-03-24 20:15:00,88.611,88.634,88.557,88.574,4454199982.0
2005-03-24 20:20:00,88.591,88.63,88.559,88.582,4195200004.0
2005-03-24 20:25:00,88.565,88.63,88.54,88.56,6366599998.0
2005-03-24 20:30:00,88.56,88.604,88.549,88.58,5116900020.0
2005-03-24 20:35:00,88.545,88.613,88.537,88.583,4196999996.0
2005-03-24 20:40:00,88.573,88.618,88.558,88.57,5381399980.0
2005-03-24 20:45:00,88.584,88.591,88.514,88.551,4670899999.0
2005-03-24 20:50:00,88.549,88.559,88.502,88.516,4390099998.0
2005-03-24 20:55:00,88.527,88.546,88.483,88.509,5293199988.0
2005-03-24 21:00:00,88.52,88.559,88.489,88.524,4619599983.0
2005-03-24 21:05:00,88.516,88.572,88.511,88.56,2281599999.0
2005-03-24 21:10:00,88.545,88.583,88.511,88.537,3456299986.0
2005-03-24 21:15:00,88.538,88.565,88.491,88.534,4983099999.0
2005-03-24 21:20:00,88.545,88.559,88.475,88.511,6925799977.0
2005-03-24 21:25:00,88.518,88.564,88.498,88.539,3167899994.0
2005-03-24 21:30:00,88.532,88.567,88.477,88.477,2596000007.0
2005-03-24 21:35:00,88.497,88.544,88.48,88.534,1803199986.0
2005-03-24 21:40:00,88.524,88.552,88.484,88.537,3608499980.0
2005-03-24 21:45:00,88.54,88.559,88.501,88.532,3129899981.0
2005-03-24 21:50:00,88.529,88.534,88.487,88.508,1779500000.0
2005-03-24 21:55:00,88.522,88.57,88.498,88.55,1644799993.0
2005-03-24 22:00:00,88.523,88.532,88.47,88.486,3886399991.0
2005-03-24 22:05:00,88.476,88.509,88.447,88.466,1287699996.0
2005-03-24 22:10:00,88.497,88.5,88.432,88.475,1705299995.0
2005-03-24 22:15:00,88.469,88.501,88.451,88.459,1775999984.0
2005-03-24 22:20:00,88.482,88.493,88.446,88.473,1407299989.0
2005-03-24 22:25:00,88.471,88.508,88.442,88.442,1809400001.0
2005-03-24 22:30:00,88.453,88.496,88.446,88.491,2088099992.0
2005-03-24 22:35:00,88.495,88.512,88.431,88.447,1667000000.0
2005-03-24 22:40:00,88.454,88.475,88.42,88.434,2184199991.0
2005-03-24 22:45:00,88.446,88.48,88.413,88.444,2098599976.0
2005-03-24 22:50:00,88.456,88.475,88.397,88.447,1721800000.0
2005-03-24 22:55:00,88.468,88.48,88.391,88.435,1448699996.0
2005-03-24 23:00:00,88.487,88.487,88.439,88.482,1205899984.0
2005-03-24 23:05:00,88.454,88.475,88.433,88.467,1136399997.0
2005-03-24 23:10:00,88.459,88.493,88.43,88.464,1194899998.0
2005-03-24 23:15:00,88.491,88.51,88.446,88.484,934800000.0
2005-03-24 23:20:00,88.463,88.505,88.444,88.48,966999986.0
2005-03-24 23:25:00,88.439,88.483,88.418,88.429,1263299997.0
2005-03-24 23:30:00,88.428,88.454,88.409,88.443,1366799995.0
2005-03-24 23:35:00,88.451,88.474,88.393,88.432,1056899997.0
2005-03-24 23:40:00,88.437,88.486,88.415,88.43,1259399988.0
2005-03-24 23:45:00,88.422,88.47,88.407,88.455,1423299993.0
2005-03-24 23:50:00,88.466,88.507,88.447,88.472,951499997.0
2005-03-24 23:55:00,88.446,88.476,88.416,88.425,995400004.0
2005-03-25 00:00:00,88.461,88.483,88.41,88.469,1078699993.0
2005-03-25 00:05:00,88.433,88.496,88.422,88.423,1283099997.0
2005-03-25 00:10:00,88.484,88.51,88.458,88.465,1078999989.0
2005-03-25 00:15:00,88.462,88.513,88.454,88.473,1176099995.0
2005-03-25 00:20:00,88.445,88.5,88.424,88.455,1060600000.0
2005-03-25 00:25:00,88.46,88.505,88.451,88.48,1128599990.0
2005-03-25 00:30:00,88.491,88.511,88.432,88.432,703299999.0
2005-03-25 00:35:00,88.456,88.561,88.456,88.541,1121999993.0
2005-03-25 00:40:00,88.555,88.562,88.5,88.512,1441300001.0
2005-03-25 00:45:00,88.526,88.578,88.511,88.552,1108399996.0
2005-03-25 00:50:00,88.566,88.6,88.525,88.547,1159100001.0
2005-03-25 00:55:00,88.533,88.573,88.524,88.552,1261099994.0
2005-03-25 01:00:00,88.554,88.586,88.531,88.568,913799994.0
2005-03-25 01:05:00,88.57,88.576,88.517,88.527,983899998.0
2005-03-25 01:10:00,88.533,88.554,88.491,88.506,1245199993.0
2005-03-25 01:15:00,88.544,88.562,88.509,88.523,1158100003.0
2005-03-25 01:20:00,88.513,88.555,88.493,88.514,1096299995.0
2005-03-25 01:25:00,88.517,88.55,88.498,88.503,1031199991.0
2005-03-25 01:30:00,88.54,88.558,88.494,88.531,926899993.0
2005-03-25 01:35:00,88.536,88.561,88.501,88.511,1099300011.0
2005-03-25 01:40:00,88.535,88.555,88.502,88.509,1109299999.0
2005-03-25 01:45:00,88.501,88.522,88.404,88.434,1139199992.0
2005-03-25 01:50:00,88.414,88.459,88.397,88.403,1131500001.0
2005-03-25 01:55:00,88.408,88.468,88.399,88.445,1473199985.0
2005-03-25 02:00:00,88.433,88.492,88.431,88.434,766999999.0
2005-03-25 02:05:00,88.465,88.478,88.412,88.46,1050199998.0
2005-03-25 02:10:00,88.46,88.484,88.433,88.47,1108699991.0
2005-03-25 02:15:00,88.462,88.472,88.434,88.455,1105699997.0
2005-03-25 02:20:00,88.444,88.466,88.415,88.415,1149700005.0
2005-03-25 02:25:00,88.412,88.474,88.399,88.467,1055799996.0
2005-03-25 02:30:00,88.435,88.508,88.435,88.451,1124799998.0
2005-03-25 02:35:00,88.462,88.507,88.445,88.494,1130200001.0
2005-03-25 02:40:00,88.505,88.505,88.441,88.464,1292599992.0
2005-03-25 02:45:00,88.455,88.486,88.419,88.456,772500003.0
2005-03-25 02:50:00,88.474,88.49,88.44,88.484,997899998.0
2005-03-25 02:55:00,88.494,88.524,88.476,88.521,1107699993.0
2005-03-25 03:00:00,88.511,88.544,88.475,88.487,885999994.0
2005-03-25 03:05:00,88.498,88.535,88.482,88.499,971799993.0
2005-03-25 03:10:00,88.519,88.565,88.506,88.545,1130900007.0
2005-03-25 03:15:00,88.553,88.572,88.507,88.531,1091999995.0
2005-03-25 03:20:00,88.51,88.542,88.495,88.542,1346199994.0
2005-03-25 03:25:00,88.533,88.552,88.471,88.485,1190899996.0
2005-03-25 03:30:00,88.532,88.536,88.472,88.536,1240999990.0
2005-03-25 03:35:00,88.506,88.516,88.454,88.479,1056700000.0
2005-03-25 03:40:00,88.465,88.522,88.436,88.5,888099998.0
2005-03-25 03:45:00,88.49,88.53,88.473,88.512,964499998.0
2005-03-25 03:50:00,88.502,88.532,88.476,88.492,1238899999.0
2005-03-25 03:55:00,88.494,88.52,88.472,88.518,1115899996.0
2005-03-25 04:00:00,88.484,88.538,88.48,88.48,598699996.0
2005-03-25 04:05:00,88.522,88.537,88.484,88.516,1177399998.0
2005-03-25 04:10:00,88.498,88.544,88.482,88.529,692199992.0
2005-03-25 04:15:00,88.504,88.546,88.49,88.519,1036999990.0
2005-03-25 04:20:00,88.5,88.541,88.485,88.507,1121199994.0
2005-03-25 04:25:00,88.505,88.532,88.488,88.517,942399983.0
2005-03-25 04:30:00,88.51,88.542,88.478,88.521,844100000.0
2005-03-25 04:35:00,88.512,88.555,88.479,88.498,1037599995.0
2005-03-25 04:40:00,88.508,88.575,88.508,88.556,801799993.0
2005-03-25 04:45:00,88.55,88.568,88.524,88.554,684199998.0
2005-03-25 04:50:00,88.585,88.593,88.531,88.557,1117099997.0
2005-03-25 04:55:00,88.567,88.573,88.514,88.554,893899993.0
2005-03-25 05:00:00,88.548,88.575,88.51,88.55,1236199997.0
2005-03-25 05:05:00,88.547,88.566,88.491,88.537,752299997.0
2005-03-25 05:10:00,88.535,88.557,88.503,88.52,830400000.0
2005-03-25 05:15:00,88.547,88.553,88.503,88.526,961399995.0
2005-03-25 05:20:00,88.529,88.547,88.505,88.519,1007999996.0
2005-03-25 05:25:00,88.524,88.558,88.5,88.54,1151099998.0
2005-03-25 05:30:00,88.539,88.557,88.509,88.545,624600004.0
2005-03-25 05:35:00,88.546,88.546,88.477,88.519,988999999.0
2005-03-25 05:40:00,88.492,88.519,88.478,88.479,739599997.0
2005-03-25 05:45:00,88.475,88.526,88.436,88.522,965300002.0
2005-03-25 05:50:00,88.518,88.56,88.487,88.524,1040799996.0
2005-03-25 05:55:00,88.512,88.559,88.506,88.544,826400006.0
2005-03-25 06:00:00,88.553,88.577,88.532,88.554,601699997.0
2005-03-25 06:05:00,88.544,88.57,88.531,88.57,1436600003.0
2005-03-25 06:10:00,88.57,88.585,88.512,88.543,941200000.0
2005-03-25 06:15:00,88.538,88.565,88.522,88.561,1038400003.0
2005-03-25 06:20:00,88.57,88.571,88.534,88.544,1283099998.0
2005-03-25 06:25:00,88.554,88.562,88.515,88.533,1101399997.0
2005-03-25 06:30:00,88.532,88.559,88.501,88.548,1250499999.0
2005-03-25 06:35:00,88.563,88.563,88.508,88.538,1156099997.0
2005-03-25 06:40:00,88.522,88.555,88.499,88.531,975800003.0
2005-03-25 06:45:00,88.534,88.583,88.505,88.562,1014800003.0
2005-03-25 06:50:00,88.574,88.574,88.506,88.548,987499998.0
2005-03-25 06:55:00,88.54,88.553,88.504,88.508,1137499995.0
2005-03-25 07:00:00,88.517,88.519,88.472,88.493,1164200005.0
2005-03-25 07:05:00,88.489,88.512,88.474,88.498,1384699996.0
2005-03-25 07:10:00,88.519,88.529,88.466,88.491,1341699998.0
2005-03-25 07:15:00,88.517,88.525,88.468,88.501,945199998.0
2005-03-25 07:20:00,88.506,88.511,88.475,88.507,960599987.0
2005-03-25 07:25:00,88.485,88.536,88.479,88.487,1052400004.0
2005-03-25 07:30:00,88.516,88.537,88.464,88.47,1140599995.0
2005-03-25 07:35:00,88.472,88.53,88.472,88.474,1073999995.0
2005-03-25 07:40:00,88.507,88.546,88.498,88.52,1263399995.0
2005-03-25 07:45:00,88.495,88.544,88.486,88.502,1035499992.0
2005-03-25 07:50:00,88.515,88.551,88.485,88.496,1013199990.0
2005-03-25 07:55:00,88.5,88.553,88.491,88.519,1193700001.0
2005-03-25 08:00:00,88.531,88.57,88.505,88.558,1486800002.0
2005-03-25 08:05:00,88.56,88.586,88.54,88.579,1033699990.0
2005-03-25 08:10:00,88.552,88.592,88.547,88.569,1215799996.0
2005-03-25 08:15:00,88.592,88.621,88.546,88.596,1239999995.0
2005-03-25 08:20:00,88.573,88.61,88.549,88.575,860199987.0
2005-03-25 08:25:00,88.578,88.598,88.505,88.54,989000000.0
2005-03-25 08:30:00,88.549,88.581,88.507,88.536,941299995.0
2005-03-25 08:35:00,88.518,88.556,88.464,88.508,1314199997.0
2005-03-25 08:40:00,88.532,88.548,88.474,88.474,1202899996.0
2005-03-25 08:45:00,88.527,88.593,88.503,88.581,1230299993.0
2005-03-25 08:50:00,88.543,88.598,88.542,88.584,998400002.0
2005-03-25 08:55:00,88.586,88.593,88.529,88.56,1069900002.0
2005-03-25 09:00:00,88.565,88.594,88.53,88.561,1561799998.0
2005-03-25 09:05:00,88.575,88.617,88.559,88.603,1108199999.0
2005-03-25 09:10:00,88.588,88.601,88.555,88.571,983000004.0
2005-03-25 09:15:00,88.592,88.592,88.52,88.582,1068499994.0
2005-03-25 09:20:00,88.573,88.597,88.549,88.579,1073799998.0
2005-03-25 09:25:00,88.556,88.621,88.543,88.607,1103299997.0
2005-03-25 09:30:00,88.603,88.647,88.562,88.635,1118099997.0
2005-03-25 09:35:00,88.598,88.643,88.563,88.618,1355400001.0
2005-03-25 09:40:00,88.623,88.658,88.585,88.605,1249400001.0
2005-03-25 09:45:00,88.607,88.65,88.598,88.633,920699998.0
2005-03-25 09:50:00,88.618,88.656,88.597,88.632,1316700007.0
2005-03-25 09:55:00,88.622,88.658,88.607,88.649,1137499995.0
2005-03-25 10:00:00,88.595,88.69,88.595,88.643,1265999985.0
2005-03-25 10:05:00,88.687,88.687,88.628,88.664,1060699998.0
2005-03-25 10:10:00,88.656,88.673,88.616,88.645,975000001.0
2005-03-25 10:15:00,88.642,88.671,88.608,88.66,1133999986.0
2005-03-25 10:20:00,88.643,88.662,88.582,88.585,1130499987.0
2005-03-25 10:25:00,88.578,88.618,88.545,88.554,958800002.0
2005-03-25 10:30:00,88.573,88.622,88.565,88.574,1083299995.0
2005-03-25 10:35:00,88.576,88.622,88.548,88.596,1544400003.0
2005-03-25 10:40:00,88.612,88.627,88.565,88.594,1285699995.0
2005-03-25 10:45:00,88.6,88.642,88.57,88.577,1144999985.0
2005-03-25 10:50:00,88.624,88.653,88.588,88.618,1206999988.0
2005-03-25 10:55:00,88.669,88.684,88.638,88.661,1262900007.0
2005-03-25 11:00:00,88.679,88.688,88.63,88.662,1073699995.0
2005-03-25 11:05:00,88.635,88.696,88.63,88.665,1108300001.0
2005-03-25 11:10:00,88.662,88.691,88.627,88.63,1097299999.0
2005-03-25 11:15:00,88.63,88.684,88.628,88.675,1219600001.0
2005-03-25 11:20:00,88.674,88.695,88.638,88.644,1072799998.0
2005-03-25 11:25:00,88.702,88.731,88.673,88.684,1119399998.0
2005-03-25 11:30:00,88.672,88.692,88.632,88.664,1327100000.0
2005-03-25 11:35:00,88.654,88.682,88.62,88.651,1232499996.0
2005-03-25 11:40:00,88.672,88.696,88.634,88.678,1392499995.0
2005-03-25 11:45:00,88.663,88.72,88.646,88.661,1216999989.0
2005-03-25 11:50:00,88.652,88.688,88.646,88.655,1309600007.0
2005-03-25 11:55:00,88.659,88.701,88.623,88.634,1298699991.0
2005-03-25 12:00:00,88.706,88.706,88.622,88.66,1002600000.0
2005-03-25 12:05:00,88.651,88.683,88.638,88.68,1225500003.0
2005-03-25 12:10:00,88.67,88.709,88.65,88.709,1428899994.0
2005-03-25 12:15:00,88.677,88.696,88.639,88.661,1079999995.0
2005-03-25 12:20:00,88.698,88.705,88.656,88.682,931999996.0
2005-03-25 12:25:00,88.697,88.715,88.666,88.679,1071800004.0
2005-03-25 12:30:00,88.656,88.702,88.652,88.671,786899995.0
2005-03-25 12:35:00,88.649,88.682,88.623,88.671,841699995.0
2005-03-25 12:40:00,88.654,88.676,88.623,88.635,1023100000.0
2005-03-25 12:45:00,88.631,88.691,88.626,88.666,1504400012.0
2005-03-25 12:50:00,88.673,88.69,88.602,88.646,960099999.0
2005-03-25 12:55:00,88.608,88.669,88.595,88.595,1073499989.0
2005-03-25 13:00:00,88.644,88.669,88.602,88.651,1244299997.0
2005-03-25 13:05:00,88.623,88.673,88.605,88.634,1033700000.0
2005-03-25 13:10:00,88.681,88.688,88.638,88.666,1154099991.0
2005-03-25 13:15:00,88.686,88.699,88.641,88.646,918600002.0
2005-03-25 13:20:00,88.661,88.689,88.634,88.648,1168799993.0
2005-03-25 13:25:00,88.641,88.657,88.599,88.613,1228500000.0
2005-03-25 13:30:00,88.631,88.65,88.592,88.645,990499998.0
2005-03-25 13:35:00,88.633,88.671,88.586,88.616,1155500003.0
2005-03-25 13:40:00,88.623,88.68,88.608,88.63,957599999.0
2005-03-25 13:45:00,88.651,88.687,88.611,88.667,925800000.0
2005-03-25 13:50:00,88.681,88.688,88.632,88.637,1178499997.0
2005-03-25 13:55:00,88.623,88.674,88.612,88.636,1101600009.0
2005-03-25 14:00:00,88.631,88.673,88.61,88.635,1023199996.0
2005-03-25 14:05:00,88.63,88.663,88.603,88.62,1135900006.0
2005-03-25 14:10:00,88.648,88.66,88.601,88.615,888600002.0
2005-03-25 14:15:00,88.587,88.653,88.587,88.604,899899990.0
2005-03-25 14:20:00,88.634,88.645,88.552,88.559,1009999991.0
2005-03-25 14:25:00,88.614,88.645,88.585,88.645,977399998.0
2005-03-25 14:30:00,88.618,88.658,88.57,88.624,1053399995.0
2005-03-25 14:35:00,88.636,88.666,88.616,88.655,972099997.0
2005-03-25 14:40:00,88.662,88.666,88.611,88.645,942299997.0
2005-03-25 14:45:00,88.623,88.675,88.605,88.634,1184900002.0
2005-03-25 14:50:00,88.673,88.682,88.623,88.674,1207899994.0
2005-03-25 14:55:00,88.674,88.674,88.599,88.647,1162799993.0
2005-03-25 15:00:00,88.642,88.646,88.596,88.627,1353599998.0
2005-03-25 15:05:00,88.598,88.649,88.583,88.583,1108700003.0
2005-03-25 15:10:00,88.61,88.635,88.566,88.613,962700000.0
2005-03-25 15:15:00,88.619,88.667,88.605,88.616,1141000008.0
2005-03-25 15:20:00,88.621,88.666,88.592,88.615,1308300004.0
2005-03-25 15:25:00,88.641,88.674,88.612,88.621,1469799997.0
2005-03-25 15:30:00,88.61,88.671,88.598,88.633,868099999.0
2005-03-25 15:35:00,88.648,88.665,88.589,88.624,824299991.0
2005-03-25 15:40:00,88.617,88.653,88.576,88.642,841399997.0
2005-03-25 15:45:00,88.613,88.657,88.585,88.65,1094999992.0
2005-03-25 15:50:00,88.592,88.64,88.497,88.524,1337299995.0
2005-03-25 15:55:00,88.537,88.602,88.508,88.518,1035799999.0
2005-03-25 16:00:00,88.539,88.561,88.472,88.528,1137499993.0
2005-03-25 16:05:00,88.539,88.551,88.498,88.51,860999997.0
2005-03-25 16:10:00,88.526,88.558,88.497,88.548,1173699989.0
2005-03-25 16:15:00,88.538,88.585,88.509,88.549,816199992.0
2005-03-25 16:20:00,88.567,88.59,88.526,88.59,1324400002.0
2005-03-25 16:25:00,88.591,88.6,88.528,88.571,1138299997.0
2005-03-25 16:30:00,88.572,88.608,88.543,88.593,1201599996.0
2005-03-25 16:35:00,88.58,88.605,88.554,88.578,1238199989.0
2005-03-25 16:40:00,88.575,88.613,88.547,88.572,1205099994.0
2005-03-25 16:45:00,88.551,88.616,88.538,88.587,1135399991.0
2005-03-25 16:50:00,88.59,88.613,88.552,88.589,1086899990.0
2005-03-25 16:55:00,88.595,88.679,88.572,88.635,1054099996.0
2005-03-25 17:00:00,88.641,88.641,88.58,88.586,1101099994.0
2005-03-25 17:05:00,88.613,88.643,88.563,88.643,842599995.0
2005-03-25 17:10:00,88.637,88.644,88.563,88.584,986299996.0
2005-03-25 17:15:00,88.584,88.624,88.577,88.593,1261500001.0
2005-03-25 17:20:00,88.567,88.612,88.541,88.573,688100004.0
2005-03-25 17:25:00,88.574,88.622,88.561,88.597,1133399999.0
2005-03-25 17:30:00,88.601,88.641,88.53,88.597,1321199997.0
2005-03-25 17:35:00,88.594,88.64,88.575,88.621,1079399998.0
2005-03-25 17:40:00,88.638,88.66,88.592,88.603,1098799998.0
2005-03-25 17:45:00,88.638,88.654,88.59,88.62,1217799995.0
2005-03-25 17:50:00,88.626,88.638,88.592,88.632,827499992.0
2005-03-25 17:55:00,88.604,88.658,88.586,88.603,1016799997.0
2005-03-25 18:00:00,88.62,88.667,88.59,88.63,7832500025.0
2005-03-25 18:05:00,88.63,88.63,88.6,88.6,9227000040.0
2005-03-25 18:10:00,88.647,88.647,88.579,88.61,7719500007.0
2005-03-25 18:15:00,88.591,88.628,88.544,88.611,4464199986.0
2005-03-25 18:20:00,88.606,88.627,88.554,88.57,8853399987.0
2005-03-25 18:25:00,88.591,88.64,88.548,88.585,7556700006.0
2005-03-25 18:30:00,88.576,88.619,88.554,88.578,7892399990.0
2005-03-25 18:35:00,88.588,88.606,88.527,88.596,5238200007.0
2005-03-25 18:40:00,88.598,88.605,88.502,88.515,5176200007.0
2005-03-25 18:45:00,88.497,88.572,88.497,88.549,3256599985.0
2005-03-25 18:50:00,88.539,88.575,88.525,88.565,6183799987.0
2005-03-25 18:55:00,88.56,88.579,88.515,88.541,4761899992.0
2005-03-25 19:00:00,88.55,88.63,88.528,88.598,1998899986.0
2005-03-25 19:05:00,88.583,88.612,88.533,88.576,5452799988.0
2005-03-25 19:10:00,88.56,88.605,88.529,88.57,1946599997.0
2005-03-25 19:15:00,88.571,88.63,88.533,88.577,3923199994.0
2005-03-25 19:20:00,88.546,88.618,88.512,88.589,4292699976.0
2005-03-25 19:25:00,88.578,88.61,88.55,88.603,5798199984.0
2005-03-25 19:30:00,88.623,88.641,88.556,88.583,4580500001.0
2005-03-25 19:35:00,88.567,88.635,88.546,88.568,3461599989.0
2005-03-25 19:40:00,88.594,88.619,88.55,88.572,4224399996.0
2005-03-25 19:45:00,88.577,88.623,88.556,88.572,2949399993.0
2005-03-25 19:50:00,88.596,88.616,88.551,88.605,2866599985.0
2005-03-25 19:55:00,88.571,88.649,88.564,88.595,3146099995.0
2005-03-25 20:00:00,88.582,88.655,88.555,88.592,2290799987.0
2005-03-25 20:05:00,88.605,88.628,88.563,88.586,2689299988.0
2005-03-25 20:10:00,88.602,88.63,88.555,88.586,5596199987.0
2005-03-25 20:15:00,88.604,88.634,88.522,88.551,4197999970.0
2005-03-25 20:20:00,88.575,88.588,88.518,88.562,3947599966.0
2005-03-25 20:25:00,88.542,88.577,88.512,88.553,4412699992.0
2005-03-25 20:30:00,88.53,88.6,88.484,88.501,2942700011.0
2005-03-25 20:35:00,88.487,88.554,88.476,88.517,4597899985.0
2005-03-25 20:40:00,88.531,88.565,88.485,88.524,5185999957.0
2005-03-25 20:45:00,88.525,88.564,88.506,88.538,5039599994.0
2005-03-25 20:50:00,88.569,88.591,88.511,88.542,4364599977.0
2005-03-25 20:55:00,88.533,88.62,88.502,88.513,7623099983.0
2005-03-25 21:00:00,88.559,88.61,88.515,88.515,3811299987.0
2005-03-25 21:05:00,88.513,88.556,88.512,88.529,2436499973.0
2005-03-25 21:10:00,88.546,88.597,88.478,88.565,3351199989.0
2005-03-25 21:15:00,88.553,88.602,88.542,88.586,4495399994.0
2005-03-25 21:20:00,88.588,88.607,88.55,88.586,5940400001.0
2005-03-25 21:25:00,88.582,88.615,88.537,88.575,3635800007.0
2005-03-25 21:30:00,88.594,88.612,88.544,88.555,2913699993.0
2005-03-25 21:35:00,88.571,88.607,88.534,88.578,1897499981.0
2005-03-25 21:40:00,88.582,88.622,88.544,88.583,3816499984.0
2005-03-25 21:45:00,88.567,88.602,88.546,88.548,3689099984.0
2005-03-25 21:50:00,88.581,88.61,88.543,88.554,1608900000.0
2005-03-25 21:55:00,88.561,88.611,88.539,88.573,1769999990.0
2005-03-25 22:00:00,88.571,88.618,88.542,88.58,3894699986.0
2005-03-25 22:05:00,88.579,88.6,88.539,88.579,1127899990.0
2005-03-25 22:10:00,88.591,88.608,88.539,88.575,1741399998.0
2005-03-25 22:15:00,88.586,88.604,88.545,88.555,1492800000.0
2005-03-25 22:20:00,88.606,88.619,88.553,88.591,1266099994.0
2005-03-25 22:25:00,88.568,88.633,88.554,88.597,1879899987.0
2005-03-25 22:30:00,88.634,88.655,88.572,88.596,2011800001.0
2005-03-25 22:35:00,88.607,88.641,88.579,88.594,1262199990.0
2005-03-25 22:40:00,88.621,88.641,88.571,88.606,1959799997.0
2005-03-25 22:45:00,88.587,88.632,88.549,88.579,2147600003.0
2005-03-25 22:50:00,88.586,88.628,88.52,88.597,1886699991.0
2005-03-25 22:55:00,88.613,88.65,88.543,88.6,1235899989.0
2005-03-25 23:00:00,88.625,88.657,88.594,88.651,1073700000.0
2005-03-25 23:05:00,88.604,88.656,88.601,88.613,1204899999.0
2005-03-25 23:10:00,88.661,88.662,88.628,88.632,1034099993.0
2005-03-25 23:15:00,88.643,88.678,88.622,88.654,1211999998.0
2005-03-25 23:20:00,88.645,88.654,88.604,88.604,1137000003.0
2005-03-25 23:25:00,88.608,88.65,88.591,88.599,1184899995.0
2005-03-25 23:30:00,88.63,88.651,88.597,88.638,1243599995.0
2005-03-25 23:35:00,88.636,88.658,88.586,88.611,1147199996.0
2005-03-25 23:40:00,88.588,88.64,88.582,88.616,1016899986.0
2005-03-25 23:45:00,88.627,88.65,88.602,88.629,1127999994.0
2005-03-25 23:50:00,88.612,88.657,88.608,88.624,1128899993.0
2005-03-25 23:55:00,88.616,88.653,88.598,88.627,825999998.0
2005-03-28 00:00:00,88.655,88.671,88.614,88.67,961599999.0
2005-03-28 00:05:00,88.649,88.664,88.588,88.589,890799993.0
2005-03-28 00:10:00,88.611,88.65,88.577,88.6,1086099994.0
2005-03-28 00:15:00,88.592,88.635,88.584,88.599,975300003.0
2005-03-28 00:20:00,88.599,88.628,88.585,88.61,1088599995.0
2005-03-28 00:25:00,88.62,88.641,88.595,88.637,758199995.0
2005-03-28 00:30:00,88.593,88.644,88.578,88.609,965100002.0
2005-03-28 00:35:00,88.601,88.637,88.584,88.605,1036099994.0
2005-03-28 00:40:00,88.619,88.64,88.582,88.61,1192999992.0
2005-03-28 00:45:00,88.621,88.644,88.575,88.639,1099699996.0
2005-03-28 00:50:00,88.63,88.647,88.583,88.63,1039599998.0
2005-03-28 00:55:00,88.637,88.658,88.58,88.616,1146399994.0
2005-03-28 01:00:00,88.579,88.643,88.558,88.628,1015699993.0
2005-03-28 01:05:00,88.634,88.675,88.618,88.64,1145799996.0
2005-03-28 01:10:00,88.633,88.66,88.592,88.592,1123699994.0
2005-03-28 01:15:00,88.632,88.676,88.617,88.673,960900000.0
2005-03-28 01:20:00,88.619,88.712,88.614,88.668,950499997.0
2005-03-28 01:25:00,88.691,88.744,88.663,88.726,936000000.0
2005-03-28 01:30:00,88.723,88.744,88.685,88.71,1137499988.0
2005-03-28 01:35:00,88.709,88.773,88.694,88.757,1039699996.0
2005-03-28 01:40:00,88.713,88.779,88.712,88.723,1149899992.0
2005-03-28 01:45:00,88.732,88.772,88.707,88.711,959299993.0
2005-03-28 01:50:00,88.751,88.774,88.723,88.75,1130399998.0
2005-03-28 01:55:00,88.77,88.77,88.717,88.762,1273299997.0
2005-03-28 02:00:00,88.717,88.77,88.685,88.741,988499998.0
2005-03-28 02:05:00,88.772,88.786,88.733,88.758,1172499997.0
2005-03-28 02:10:00,88.78,88.79,88.735,88.748,1115399991.0
2005-03-28 02:15:00,88.763,88.788,88.715,88.729,1367500002.0
2005-03-28 02:20:00,88.744,88.771,88.708,88.745,1218800005.0
2005-03-28 02:25:00,88.74,88.769,88.72,88.738,1394600000.0
2005-03-28 02:30:00,88.74,88.768,88.714,88.714,1071699994.0
2005-03-28 02:35:00,88.715,88.749,88.679,88.715,1392599997.0
2005-03-28 02:40:00,88.676,88.715,88.659,88.681,1407300004.0
2005-03-28 02:45:00,88.666,88.705,88.629,88.665,960499995.0
2005-03-28 02:50:00,88.682,88.695,88.634,88.665,1508699998.0
2005-03-28 02:55:00,88.682,88.682,88.607,88.617,1366399988.0
2005-03-28 03:00:00,88.625,88.647,88.576,88.599,1339699992.0
2005-03-28 03:05:00,88.593,88.649,88.578,88.628,1261000000.0
2005-03-28 03:10:00,88.629,88.681,88.618,88.66,1310599995.0
2005-03-28 03:15:00,88.656,88.68,88.541,88.571,1030700001.0
2005-03-28 03:20:00,88.571,88.609,88.548,88.56,1262800004.0
2005-03-28 03:25:00,88.576,88.615,88.545,88.6,1275299996.0
2005-03-28 03:30:00,88.622,88.628,88.56,88.602,1336699992.0
2005-03-28 03:35:00,88.576,88.638,88.574,88.619,1046100000.0
2005-03-28 03:40:00,88.624,88.632,88.575,88.613,1059999993.0
2005-03-28 03:45:00,88.581,88.638,88.573,88.601,1323600000.0
2005-03-28 03:50:00,88.606,88.627,88.573,88.611,1306100002.0
2005-03-28 03:55:00,88.601,88.65,88.574,88.621,1411800005.0
2005-03-28 04:00:00,88.65,88.679,88.624,88.635,1439799999.0
2005-03-28 04:05:00,88.624,88.667,88.601,88.62,1084799992.0
2005-03-28 04:10:00,88.614,88.663,88.593,88.593,1082799992.0
2005-03-28 04:15:00,88.632,88.67,88.602,88.67,1243199997.0
2005-03-28 04:20:00,88.657,88.669,88.624,88.626,1215599998.0
2005-03-28 04:25:00,88.652,88.669,88.61,88.623,1114699995.0
2005-03-28 04:30:00,88.668,88.675,88.617,88.63,1020700002.0
2005-03-28 04:35:00,88.63,88.688,88.63,88.645,1564499993.0
2005-03-28 04:40:00,88.667,88.694,88.621,88.636,1051700004.0
2005-03-28 04:45:00,88.672,88.672,88.6,88.65,1285199991.0
2005-03-28 04:50:00,88.67,88.679,88.626,88.628,1202999989.0
2005-03-28 04:55:00,88.647,88.674,88.593,88.605,1126599992.0
2005-03-28 05:00:00,88.617,88.673,88.574,88.598,1170599991.0
2005-03-28 05:05:00,88.644,88.654,88.556,88.578,1274599993.0
2005-03-28 05:10:00,88.582,88.752,88.564,88.752,1275000000.0
2005-03-28 05:15:00,88.71,88.745,88.588,88.598,1258000002.0
2005-03-28 05:20:00,88.583,88.698,88.583,88.657,1221200007.0
2005-03-28 05:25:00,88.679,88.697,88.637,88.682,1218699998.0
2005-03-28 05:30:00,88.704,88.705,88.631,88.662,1051099996.0
2005-03-28 05:35:00,88.639,88.698,88.632,88.655,1327700006.0
2005-03-28 05:40:00,88.648,88.699,88.636,88.659,1097000001.0
2005-03-28 05:45:00,88.634,88.693,88.606,88.67,1124299998.0
2005-03-28 05:50:00,88.663,88.701,88.651,88.678,1129500003.0
2005-03-28 05:55:00,88.641,88.699,88.641,88.667,954300001.0
2005-03-28 06:00:00,88.651,88.707,88.646,88.681,1241399999.0
2005-03-28 06:05:00,88.658,88.736,88.649,88.714,1388100002.0
2005-03-28 06:10:00,88.71,88.738,88.658,88.69,1120599990.0
2005-03-28 06:15:00,88.668,88.733,88.661,88.709,1279999995.0
2005-03-28 06:20:00,88.718,88.732,88.678,88.678,999399998.0
2005-03-28 06:25:00,88.693,88.737,88.658,88.701,975600009.0
2005-03-28 06:30:00,88.707,88.741,88.675,88.722,1234099995.0
2005-03-28 06:35:00,88.706,88.74,88.671,88.674,1243899992.0
2005-03-28 06:40:00,88.691,88.727,88.67,88.696,1217599983.0
2005-03-28 06:45:00,88.687,88.762,88.673,88.728,1211100001.0
2005-03-28 06:50:00,88.713,88.778,88.698,88.758,1265099997.0
2005-03-28 06:55:00,88.745,88.781,88.708,88.735,1136699997.0
2005-03-28 07:00:00,88.741,88.752,88.691,88.741,1410999994.0
2005-03-28 07:05:00,88.75,88.79,88.717,88.739,1035400004.0
2005-03-28 07:10:00,88.746,88.796,88.723,88.755,1199199992.0
2005-03-28 07:15:00,88.761,88.788,88.741,88.769,1196399995.0
2005-03-28 07:20:00,88.773,88.778,88.715,88.77,1197400001.0
2005-03-28 07:25:00,88.754,88.784,88.708,88.784,1029799995.0
2005-03-28 07:30:00,88.77,88.804,88.725,88.757,1269600000.0
2005-03-28 07:35:00,88.747,88.785,88.723,88.76,1318399995.0
2005-03-28 07:40:00,88.777,88.825,88.758,88.794,1388699987.0
2005-03-28 07:45:00,88.79,88.847,88.759,88.798,1037499996.0
2005-03-28 07:50:00,88.805,88.815,88.759,88.815,1199199992.0
2005-03-28 07:55:00,88.812,88.845,88.771,88.807,1289800000.0
2005-03-28 08:00:00,88.814,88.863,88.795,88.833,1126699992.0
2005-03-28 08:05:00,88.811,88.848,88.791,88.833,1056499991.0
2005-03-28 08:10:00,88.827,88.872,88.799,88.823,1311600001.0
2005-03-28 08:15:00,88.812,88.85,88.796,88.807,1161200000.0
2005-03-28 08:20:00,88.808,88.939,88.798,88.834,1607399997.0
2005-03-28 08:25:00,88.828,88.882,88.805,88.805,1359299998.0
2005-03-28 08:30:00,88.803,88.821,88.76,88.779,1198799994.0
2005-03-28 08:35:00,88.787,88.822,88.751,88.767,1132999995.0
2005-03-28 08:40:00,88.751,88.81,88.728,88.77,1025199995.0
2005-03-28 08:45:00,88.773,88.779,88.7,88.702,1299899999.0
2005-03-28 08:50:00,88.685,88.737,88.655,88.717,1459899995.0
2005-03-28 08:55:00,88.701,88.774,88.701,88.752,1093099989.0
2005-03-28 09:00:00,88.792,88.812,88.733,88.746,1242200001.0
2005-03-28 09:05:00,88.763,88.816,88.731,88.793,1142699998.0
2005-03-28 09:10:00,88.787,88.818,88.751,88.785,1128700003.0
2005-03-28 09:15:00,88.775,88.815,88.736,88.778,1064799990.0
2005-03-28 09:20:00,88.744,88.81,88.733,88.743,1125799999.0
2005-03-28 09:25:00,88.753,88.81,88.733,88.78,1428099996.0
2005-03-28 09:30:00,88.775,88.819,88.747,88.762,1224699995.0
2005-03-28 09:35:00,88.762,88.819,88.746,88.789,1070099995.0
2005-03-28 09:40:00,88.832,88.833,88.758,88.786,1169599998.0
2005-03-28 09:45:00,88.776,88.829,88.76,88.772,892799991.0
2005-03-28 09:50:00,88.778,88.804,88.738,88.774,1301899998.0
2005-03-28 09:55:00,88.772,88.783,88.726,88.726,1070900004.0
2005-03-28 10:00:00,88.751,88.803,88.735,88.767,991799999.0
2005-03-28 10:05:00,88.734,88.76,88.71,88.721,1310200000.0
2005-03-28 10:10:00,88.737,88.781,88.704,88.728,971399999.0
2005-03-28 10:15:00,88.769,88.783,88.723,88.734,1315700008.0
2005-03-28 10:20:00,88.724,88.796,88.708,88.793,1285499997.0
2005-03-28 10:25:00,88.797,88.803,88.736,88.771,929699997.0
2005-03-28 10:30:00,88.779,88.805,88.734,88.763,1142200002.0
2005-03-28 10:35:00,88.789,88.809,88.729,88.768,1531299992.0
2005-03-28 10:40:00,88.748,88.79,88.725,88.766,1367199990.0
2005-03-28 10:45:00,88.77,88.816,88.739,88.787,1247499999.0
2005-03-28 10:50:00,88.778,88.797,88.726,88.759,1025100000.0
2005-03-28 10:55:00,88.737,88.804,88.714,88.802,1164599989.0
2005-03-28 11:00:00,88.787,88.812,88.736,88.745,1010400007.0
2005-03-28 11:05:00,88.758,88.794,88.726,88.785,1070899999.0
2005-03-28 11:10:00,88.772,88.809,88.738,88.788,1374099993.0
2005-03-28 11:15:00,88.767,88.837,88.767,88.802,1412299999.0
2005-03-28 11:20:00,88.82,88.848,88.8,88.806,1197099983.0
2005-03-28 11:25:00,88.833,88.849,88.783,88.812,1142399999.0
2005-03-28 11:30:00,88.795,88.854,88.77,88.808,1275699992.0
2005-03-28 11:35:00,88.786,88.877,88.786,88.837,1091199995.0
2005-03-28 11:40:00,88.828,88.883,88.8,88.87,1371399998.0
2005-03-28 11:45:00,88.867,88.88,88.836,88.862,1296000007.0
2005-03-28 11:50:00,88.86,88.897,88.815,88.831,1240000002.0
2005-03-28 11:55:00,88.812,88.854,88.802,88.815,1354499995.0
2005-03-28 12:00:00,88.849,88.855,88.801,88.813,1351099995.0
2005-03-28 12:05:00,88.789,88.849,88.765,88.784,1247000008.0
2005-03-28 12:10:00,88.785,88.832,88.768,88.81,1466699994.0
2005-03-28 12:15:00,88.793,88.819,88.749,88.771,1129299999.0
2005-03-28 12:20:00,88.791,88.822,88.767,88.785,1374499996.0
2005-03-28 12:25:00,88.773,88.839,88.772,88.805,1602000001.0
2005-03-28 12:30:00,88.8,88.825,88.776,88.799,1026499996.0
2005-03-28 12:35:00,88.806,88.824,88.759,88.807,1095200009.0
2005-03-28 12:40:00,88.822,88.836,88.764,88.813,1229599991.0
2005-03-28 12:45:00,88.779,88.83,88.757,88.798,1527300002.0
2005-03-28 12:50:00,88.813,88.864,88.803,88.864,1092199993.0
2005-03-28 12:55:00,88.811,88.866,88.791,88.822,1116199993.0
2005-03-28 13:00:00,88.829,88.838,88.765,88.827,1249199993.0
2005-03-28 13:05:00,88.795,88.821,88.74,88.748,1043899993.0
2005-03-28 13:10:00,88.78,88.837,88.759,88.824,1437799991.0
2005-03-28 13:15:00,88.823,88.852,88.78,88.832,1254799993.0
2005-03-28 13:20:00,88.824,88.886,88.806,88.827,1444199999.0
2005-03-28 13:25:00,88.833,88.872,88.808,88.851,1386499991.0
2005-03-28 13:30:00,88.83,88.878,88.807,88.838,853299994.0
2005-03-28 13:35:00,88.817,88.862,88.796,88.831,1058099995.0
2005-03-28 13:40:00,88.818,88.842,88.79,88.819,1260099986.0
2005-03-28 13:45:00,88.821,88.846,88.76,88.808,1027199996.0
2005-03-28 13:50:00,88.821,88.847,88.782,88.796,1320100002.0
2005-03-28 13:55:00,88.795,88.823,88.766,88.791,1423700005.0
2005-03-28 14:00:00,88.795,88.85,88.759,88.807,1234200003.0
2005-03-28 14:05:00,88.839,88.847,88.784,88.808,1004900001.0
2005-03-28 14:10:00,88.802,88.858,88.766,88.83,1263399994.0
2005-03-28 14:15:00,88.807,88.845,88.788,88.809,1294999996.0
2005-03-28 14:20:00,88.817,88.85,88.773,88.827,1325799992.0
2005-03-28 14:25:00,88.83,88.835,88.775,88.793,1181799996.0
2005-03-28 14:30:00,88.802,88.825,88.742,88.777,1174299997.0
2005-03-28 14:35:00,88.815,88.84,88.779,88.781,1319400012.0
2005-03-28 14:40:00,88.781,88.813,88.733,88.783,1152300002.0
2005-03-28 14:45:00,88.751,88.793,88.733,88.74,1035799992.0
2005-03-28 14:50:00,88.782,88.807,88.7,88.735,1291399987.0
2005-03-28 14:55:00,88.737,88.769,88.674,88.715,1316699989.0
2005-03-28 15:00:00,88.748,88.79,88.708,88.79,1148199996.0
2005-03-28 15:05:00,88.769,88.796,88.732,88.759,1198199987.0
2005-03-28 15:10:00,88.753,88.775,88.701,88.742,1046899999.0
2005-03-28 15:15:00,88.73,88.772,88.675,88.75,1232399998.0
2005-03-28 15:20:00,88.746,88.78,88.719,88.73,1381300012.0
2005-03-28 15:25:00,88.754,88.761,88.652,88.669,1005999997.0
2005-03-28 15:30:00,88.679,88.695,88.582,88.622,1157399992.0
2005-03-28 15:35:00,88.607,88.645,88.563,88.582,1231599992.0
2005-03-28 15:40:00,88.568,88.608,88.518,88.562,988399993.0
2005-03-28 15:45:00,88.568,88.598,88.495,88.543,1221499992.0
2005-03-28 15:50:00,88.506,88.551,88.483,88.52,1231800004.0
2005-03-28 15:55:00,88.533,88.637,88.508,88.602,1182499998.0
2005-03-28 16:00:00,88.581,88.701,88.581,88.655,1304000007.0
2005-03-28 16:05:00,88.641,88.704,88.603,88.687,1208299988.0
2005-03-28 16:10:00,88.69,88.725,88.652,88.669,1159800003.0
2005-03-28 16:15:00,88.675,88.719,88.654,88.695,1185299995.0
2005-03-28 16:20:00,88.703,88.774,88.66,88.668,1335500000.0
2005-03-28 16:25:00,88.658,88.715,88.648,88.693,1079599991.0
2005-03-28 16:30:00,88.678,88.719,88.66,88.691,1156500000.0
2005-03-28 16:35:00,88.683,88.755,88.675,88.714,1557300004.0
2005-03-28 16:40:00,88.748,88.805,88.723,88.802,1306700004.0
2005-03-28 16:45:00,88.809,88.822,88.778,88.788,1266799989.0
2005-03-28 16:50:00,88.82,88.82,88.73,88.786,1666300006.0
2005-03-28 16:55:00,88.751,88.786,88.667,88.674,947600000.0
2005-03-28 17:00:00,88.649,88.703,88.633,88.651,1247499995.0
2005-03-28 17:05:00,88.653,88.714,88.637,88.7,1203399995.0
2005-03-28 17:10:00,88.678,88.701,88.635,88.685,1071299988.0
2005-03-28 17:15:00,88.683,88.724,88.672,88.677,1228499993.0
2005-03-28 17:20:00,88.693,88.736,88.654,88.723,1312999993.0
2005-03-28 17:25:00,88.706,88.758,88.661,88.718,1265000007.0
2005-03-28 17:30:00,88.7,88.753,88.662,88.691,1222999997.0
2005-03-28 17:35:00,88.695,88.703,88.638,88.699,1163099997.0
2005-03-28 17:40:00,88.705,88.767,88.691,88.736,1277300003.0
2005-03-28 17:45:00,88.722,88.765,88.696,88.696,1256799991.0
2005-03-28 17:50:00,88.712,88.762,88.702,88.732,1125699996.0
2005-03-28 17:55:00,88.754,88.756,88.672,88.731,1012499996.0
2005-03-28 18:00:00,88.722,88.76,88.69,88.75,8294699934.0
2005-03-28 18:05:00,88.74,88.76,88.704,88.726,10498999900.0
2005-03-28 18:10:00,88.739,88.8,88.716,88.78,7145799991.0
2005-03-28 18:15:00,88.78,88.825,88.718,88.757,6991700015.0
2005-03-28 18:20:00,88.772,88.85,88.756,88.794,8947599981.0
2005-03-28 18:25:00,88.768,88.845,88.749,88.818,7865899965.0
2005-03-28 18:30:00,88.836,88.9,88.802,88.851,8426299971.0
2005-03-28 18:35:00,88.86,88.893,88.799,88.828,5397300006.0
2005-03-28 18:40:00,88.843,88.878,88.809,88.825,4805399978.0
2005-03-28 18:45:00,88.835,88.894,88.818,88.858,3113999986.0
2005-03-28 18:50:00,88.861,88.935,88.836,88.882,6667899984.0
2005-03-28 18:55:00,88.892,88.924,88.86,88.875,4851899993.0
2005-03-28 19:00:00,88.867,88.896,88.84,88.874,1660100004.0
2005-03-28 19:05:00,88.864,88.912,88.837,88.885,5410399992.0
2005-03-28 19:10:00,88.916,88.965,88.881,88.958,1680799996.0
2005-03-28 19:15:00,88.946,88.97,88.877,88.923,3859199988.0
2005-03-28 19:20:00,88.933,88.993,88.904,88.973,4329000000.0
2005-03-28 19:25:00,88.964,88.992,88.931,88.97,5671799982.0
2005-03-28 19:30:00,88.959,89.006,88.933,88.937,4661699980.0
2005-03-28 19:35:00,88.959,88.989,88.936,88.969,3007899986.0
2005-03-28 19:40:00,88.952,88.997,88.942,88.975,3856999985.0
2005-03-28 19:45:00,88.985,89.024,88.949,89.003,3248299995.0
2005-03-28 19:50:00,88.987,89.026,88.955,88.97,3058000013.0
2005-03-28 19:55:00,88.996,88.996,88.946,88.983,3290699994.0
2005-03-28 20:00:00,88.993,89.021,88.966,88.987,2570700001.0
2005-03-28 20:05:00,89.004,89.031,88.961,89.016,2895599993.0
2005-03-28 20:10:00,89.033,89.045,88.963,88.983,5098499966.0
2005-03-28 20:15:00,88.987,89.02,88.956,89.01,4662399978.0
2005-03-28 20:20:00,89.0,89.028,88.957,89.005,3897499988.0
2005-03-28 20:25:00,89.018,89.05,88.954,89.03,5856499988.0
2005-03-28 20:30:00,88.993,89.011,88.954,88.977,2373699987.0
2005-03-28 20:35:00,88.973,88.987,88.92,88.942,4551300000.0
2005-03-28 20:40:00,88.962,88.97,88.896,88.935,5626099972.0
2005-03-28 20:45:00,88.895,88.93,88.844,88.856,4964099986.0
2005-03-28 20:50:00,88.863,88.89,88.798,88.853,3971899980.0
2005-03-28 20:55:00,88.815,88.95,88.793,88.84,7728999965.0
2005-03-28 21:00:00,88.848,88.87,88.802,88.836,4648099978.0
2005-03-28 21:05:00,88.84,88.903,88.825,88.883,2270699994.0
2005-03-28 21:10:00,88.875,88.928,88.857,88.908,3647599986.0
2005-03-28 21:15:00,88.89,88.963,88.862,88.935,4794900000.0
2005-03-28 21:20:00,88.935,88.951,88.885,88.93,6331299987.0
2005-03-28 21:25:00,88.928,88.949,88.848,88.85,3431000008.0
2005-03-28 21:30:00,88.886,88.902,88.81,88.825,2785899990.0
2005-03-28 21:35:00,88.832,88.867,88.811,88.836,1784099999.0
2005-03-28 21:40:00,88.839,88.886,88.799,88.87,3684899990.0
2005-03-28 21:45:00,88.838,88.878,88.817,88.863,3307900008.0
2005-03-28 21:50:00,88.84,88.894,88.826,88.879,1881799995.0
2005-03-28 21:55:00,88.871,88.915,88.843,88.879,1975799992.0
2005-03-28 22:00:00,88.889,88.94,88.869,88.899,3903999982.0
2005-03-28 22:05:00,88.898,88.933,88.851,88.873,1454599993.0
2005-03-28 22:10:00,88.872,88.924,88.86,88.897,1547199995.0
2005-03-28 22:15:00,88.913,88.946,88.868,88.904,1714399985.0
2005-03-28 22:20:00,88.898,88.964,88.884,88.945,1434799997.0
2005-03-28 22:25:00,88.903,88.974,88.903,88.931,1868399987.0
2005-03-28 22:30:00,88.934,88.982,88.925,88.936,2335099999.0
2005-03-28 22:35:00,88.943,88.97,88.903,88.944,1733499995.0
2005-03-28 22:40:00,88.928,88.96,88.902,88.902,1860699994.0
2005-03-28 22:45:00,88.934,88.95,88.88,88.943,2079699993.0
2005-03-28 22:50:00,88.951,88.971,88.897,88.937,1762300000.0
2005-03-28 22:55:00,88.92,88.946,88.858,88.92,1594199998.0
2005-03-28 23:00:00,88.948,88.997,88.928,88.988,974899998.0
2005-03-28 23:05:00,88.954,88.996,88.907,88.921,1053100008.0
2005-03-28 23:10:00,88.948,88.967,88.884,88.893,1193599993.0
2005-03-28 23:15:00,88.89,88.909,88.86,88.88,1308999991.0
2005-03-28 23:20:00,88.891,88.928,88.847,88.902,1275700002.0
2005-03-28 23:25:00,88.9,88.935,88.877,88.922,1096799994.0
2005-03-28 23:30:00,88.891,88.982,88.891,88.938,1239099994.0
2005-03-28 23:35:00,88.949,88.99,88.919,88.962,1191599993.0
2005-03-28 23:40:00,88.959,88.985,88.935,88.956,1207899994.0
2005-03-28 23:45:00,88.93,88.99,88.925,88.938,1369199989.0
2005-03-28 23:50:00,88.937,88.993,88.923,88.955,1298699999.0
2005-03-28 23:55:00,88.94,89.006,88.927,89.003,1125899991.0
2005-03-29 00:00:00,89.001,89.03,88.901,88.99,1054199992.0
2005-03-29 00:05:00,88.99,89.017,88.954,88.978,1357500001.0
2005-03-29 00:10:00,88.987,89.046,88.959,89.024,1456500005.0
2005-03-29 00:15:00,89.01,89.033,88.983,89.008,1359899998.0
2005-03-29 00:20:00,89.01,89.052,88.994,89.003,1120699998.0
2005-03-29 00:25:00,89.031,89.055,88.988,89.021,1460299995.0
2005-03-29 00:30:00,88.998,89.045,88.988,89.02,1357199999.0
2005-03-29 00:35:00,88.994,89.05,88.965,89.017,1181499997.0
2005-03-29 00:40:00,89.015,89.064,88.984,89.043,1404099981.0
2005-03-29 00:45:00,89.022,89.062,89.016,89.041,1459499994.0
2005-03-29 00:50:00,89.003,89.066,88.992,89.042,1382399998.0
2005-03-29 00:55:00,89.034,89.063,89.009,89.032,1250100006.0
2005-03-29 01:00:00,89.032,89.071,88.986,89.022,1300500000.0
2005-03-29 01:05:00,89.011,89.039,88.981,89.015,1160100007.0
2005-03-29 01:10:00,89.017,89.055,88.988,89.02,1214800002.0
2005-03-29 01:15:00,89.009,89.046,88.977,89.017,1252000007.0
2005-03-29 01:20:00,89.015,89.057,88.991,88.996,1375700000.0
2005-03-29 01:25:00,88.994,89.036,88.955,88.994,1105699994.0
2005-03-29 01:30:00,89.044,89.082,89.017,89.052,1515200000.0
2005-03-29 01:35:00,89.053,89.083,89.028,89.028,1152899996.0
2005-03-29 01:40:00,89.034,89.051,88.995,89.033,1108799994.0
2005-03-29 01:45:00,89.021,89.055,88.986,89.005,1448900013.0
2005-03-29 01:50:00,88.989,89.059,88.989,89.024,1300899999.0
2005-03-29 01:55:00,89.036,89.077,89.014,89.038,1544199999.0
2005-03-29 02:00:00,89.055,89.077,89.0,89.007,1107100007.0
2005-03-29 02:05:00,89.015,89.068,89.015,89.022,1556500000.0
2005-03-29 02:10:00,89.048,89.095,89.031,89.06,1526699992.0
2005-03-29 02:15:00,89.095,89.17,89.061,89.153,1237099991.0
2005-03-29 02:20:00,89.18,89.202,89.13,89.14,1123800002.0
2005-03-29 02:25:00,89.137,89.205,89.125,89.185,876799991.0
2005-03-29 02:30:00,89.178,89.247,89.168,89.223,1158499994.0
2005-03-29 02:35:00,89.223,89.254,89.188,89.254,1001299996.0
2005-03-29 02:40:00,89.238,89.274,89.217,89.258,1309500003.0
2005-03-29 02:45:00,89.255,89.274,89.198,89.249,1297499992.0
2005-03-29 02:50:00,89.257,89.285,89.207,89.261,1169099998.0
2005-03-29 02:55:00,89.268,89.325,89.257,89.277,1128800004.0
2005-03-29 03:00:00,89.284,89.331,89.243,89.306,1247199991.0
2005-03-29 03:05:00,89.3,89.329,89.256,89.281,1152300008.0
2005-03-29 03:10:00,89.287,89.323,89.252,89.282,1545199996.0
2005-03-29 03:15:00,89.27,89.299,89.245,89.266,1297499994.0
2005-03-29 03:20:00,89.278,89.285,89.21,89.269,1287099991.0
2005-03-29 03:25:00,89.278,89.288,89.203,89.205,1244099997.0
2005-03-29 03:30:00,89.207,89.245,89.183,89.21,1209799998.0
2005-03-29 03:35:00,89.229,89.256,89.197,89.218,1187499995.0
2005-03-29 03:40:00,89.23,89.307,89.215,89.23,1246899997.0
2005-03-29 03:45:00,89.22,89.26,89.202,89.258,1096899996.0
2005-03-29 03:50:00,89.24,89.296,89.225,89.295,1466000002.0
2005-03-29 03:55:00,89.297,89.307,89.218,89.234,1055199998.0
2005-03-29 04:00:00,89.212,89.247,89.196,89.199,1428499997.0
2005-03-29 04:05:00,89.206,89.213,89.154,89.163,1258000003.0
2005-03-29 04:10:00,89.167,89.238,89.166,89.208,1101599994.0
2005-03-29 04:15:00,89.218,89.245,89.204,89.22,1148900002.0
2005-03-29 04:20:00,89.191,89.249,89.191,89.203,1337799994.0
2005-03-29 04:25:00,89.225,89.236,89.186,89.217,1115999990.0
2005-03-29 04:30:00,89.235,89.249,89.196,89.22,1254099986.0
2005-03-29 04:35:00,89.229,89.253,89.2,89.24,1070599999.0
2005-03-29 04:40:00,89.247,89.257,89.188,89.21,1077099997.0
2005-03-29 04:45:00,89.243,89.257,89.213,89.256,1063299993.0
2005-03-29 04:50:00,89.235,89.337,89.235,89.313,1234799992.0
2005-03-29 04:55:00,89.302,89.335,89.272,89.283,1120999998.0
2005-03-29 05:00:00,89.285,89.303,89.23,89.287,1351399999.0
2005-03-29 05:05:00,89.26,89.336,89.231,89.329,1188999996.0
2005-03-29 05:10:00,89.317,89.36,89.304,89.343,1147799996.0
2005-03-29 05:15:00,89.318,89.344,89.299,89.321,1280099997.0
2005-03-29 05:20:00,89.316,89.356,89.293,89.325,1229700002.0
2005-03-29 05:25:00,89.342,89.35,89.286,89.319,1275600004.0
2005-03-29 05:30:00,89.336,89.374,89.321,89.362,1174600000.0
2005-03-29 05:35:00,89.349,89.364,89.315,89.338,1262199998.0
2005-03-29 05:40:00,89.323,89.378,89.307,89.307,1149599985.0
2005-03-29 05:45:00,89.339,89.357,89.278,89.339,1479699991.0
2005-03-29 05:50:00,89.33,89.365,89.302,89.338,1287900003.0
2005-03-29 05:55:00,89.33,89.37,89.295,89.307,1168299995.0
2005-03-29 06:00:00,89.317,89.385,89.309,89.369,1346800000.0
2005-03-29 06:05:00,89.357,89.405,89.343,89.372,1309199999.0
2005-03-29 06:10:00,89.378,89.385,89.313,89.336,1275199999.0
2005-03-29 06:15:00,89.301,89.36,89.301,89.325,1226600005.0
2005-03-29 06:20:00,89.331,89.358,89.301,89.347,1027599994.0
2005-03-29 06:25:00,89.339,89.376,89.322,89.332,1217799999.0
2005-03-29 06:30:00,89.348,89.37,89.311,89.342,1167899989.0
2005-03-29 06:35:00,89.347,89.371,89.307,89.35,1188699999.0
2005-03-29 06:40:00,89.359,89.365,89.308,89.334,1128699998.0
2005-03-29 06:45:00,89.342,89.35,89.275,89.31,1084699994.0
2005-03-29 06:50:00,89.3,89.325,89.251,89.295,1323199985.0
2005-03-29 06:55:00,89.315,89.338,89.274,89.308,1194299999.0
2005-03-29 07:00:00,89.326,89.34,89.244,89.27,1101499989.0
2005-03-29 07:05:00,89.28,89.303,89.233,89.251,1155999997.0
2005-03-29 07:10:00,89.266,89.286,89.223,89.238,1380500002.0
2005-03-29 07:15:00,89.257,89.284,89.203,89.237,1146899991.0
2005-03-29 07:20:00,89.242,89.28,89.218,89.23,1075999984.0
2005-03-29 07:25:00,89.229,89.265,89.202,89.238,1320599998.0
2005-03-29 07:30:00,89.258,89.29,89.223,89.247,1116399999.0
2005-03-29 07:35:00,89.256,89.3,89.236,89.257,1333099996.0
2005-03-29 07:40:00,89.266,89.312,89.245,89.294,1400700001.0
2005-03-29 07:45:00,89.284,89.296,89.239,89.254,1103199992.0
2005-03-29 07:50:00,89.262,89.299,89.23,89.247,1210099993.0
2005-03-29 07:55:00,89.257,89.275,89.205,89.232,1097500000.0
2005-03-29 08:00:00,89.25,89.28,89.212,89.26,1254799997.0
2005-03-29 08:05:00,89.226,89.254,89.207,89.238,1426499996.0
2005-03-29 08:10:00,89.242,89.261,89.205,89.237,1470099991.0
2005-03-29 08:15:00,89.218,89.259,89.187,89.224,1128100004.0
2005-03-29 08:20:00,89.238,89.254,89.196,89.2,1089300006.0
2005-03-29 08:25:00,89.203,89.26,89.179,89.223,1472600012.0
2005-03-29 08:30:00,89.226,89.267,89.199,89.249,1096399996.0
2005-03-29 08:35:00,89.243,89.27,89.214,89.246,1354199994.0
2005-03-29 08:40:00,89.252,89.253,89.174,89.21,1063799996.0
2005-03-29 08:45:00,89.231,89.263,89.2,89.255,1278900001.0
2005-03-29 08:50:00,89.25,89.283,89.201,89.256,1193100000.0
2005-03-29 08:55:00,89.247,89.272,89.211,89.239,1124999988.0
2005-03-29 09:00:00,89.239,89.269,89.207,89.246,1259399987.0
2005-03-29 09:05:00,89.258,89.273,89.208,89.217,1070399998.0
2005-03-29 09:10:00,89.205,89.289,89.187,89.265,1345599990.0
2005-03-29 09:15:00,89.27,89.294,89.233,89.257,1373600003.0
2005-03-29 09:20:00,89.257,89.303,89.243,89.255,1253199996.0
2005-03-29 09:25:00,89.252,89.316,89.239,89.275,1510800001.0
2005-03-29 09:30:00,89.253,89.285,89.235,89.265,1132199998.0
2005-03-29 09:35:00,89.256,89.287,89.226,89.232,1298299997.0
2005-03-29 09:40:00,89.245,89.248,89.171,89.19,1324999996.0
2005-03-29 09:45:00,89.191,89.201,89.166,89.179,1064599996.0
2005-03-29 09:50:00,89.183,89.221,89.174,89.218,1332399996.0
2005-03-29 09:55:00,89.194,89.267,89.194,89.22,1453100006.0
2005-03-29 10:00:00,89.227,89.238,89.169,89.215,1200199997.0
2005-03-29 10:05:00,89.206,89.257,89.191,89.236,1246599995.0
2005-03-29 10:10:00,89.242,89.281,89.219,89.268,1161000002.0
2005-03-29 10:15:00,89.275,89.303,89.237,89.285,1346899991.0
2005-03-29 10:20:00,89.283,89.298,89.22,89.256,1325900004.0
2005-03-29 10:25:00,89.246,89.303,89.225,89.294,1234400002.0
2005-03-29 10:30:00,89.288,89.327,89.269,89.302,1120699994.0
2005-03-29 10:35:00,89.304,89.315,89.253,89.29,1088300001.0
2005-03-29 10:40:00,89.291,89.322,89.261,89.261,1227799993.0
2005-03-29 10:45:00,89.276,89.305,89.248,89.248,1226899998.0
2005-03-29 10:50:00,89.274,89.285,89.203,89.257,976899996.0
2005-03-29 10:55:00,89.227,89.298,89.224,89.252,1240600000.0
2005-03-29 11:00:00,89.264,89.296,89.229,89.249,1042499999.0
2005-03-29 11:05:00,89.265,89.28,89.229,89.252,1221599999.0
2005-03-29 11:10:00,89.24,89.277,89.228,89.25,1401599996.0
2005-03-29 11:15:00,89.228,89.278,89.222,89.244,1454699992.0
2005-03-29 11:20:00,89.243,89.264,89.219,89.253,1247299997.0
2005-03-29 11:25:00,89.26,89.282,89.213,89.237,1307099986.0
2005-03-29 11:30:00,89.237,89.272,89.22,89.251,1779999989.0
2005-03-29 11:35:00,89.23,89.272,89.23,89.249,1143099997.0
2005-03-29 11:40:00,89.263,89.284,89.221,89.245,1428799989.0
2005-03-29 11:45:00,89.251,89.285,89.214,89.23,1261199998.0
2005-03-29 11:50:00,89.216,89.268,89.194,89.194,1366199988.0
2005-03-29 11:55:00,89.229,89.271,89.206,89.227,1218299998.0
2005-03-29 12:00:00,89.245,89.268,89.218,89.252,1341799993.0
2005-03-29 12:05:00,89.234,89.264,89.205,89.221,1193899997.0
2005-03-29 12:10:00,89.251,89.286,89.223,89.252,1191499990.0
2005-03-29 12:15:00,89.275,89.275,89.226,89.242,1312800003.0
2005-03-29 12:20:00,89.232,89.269,89.219,89.247,1219100002.0
2005-03-29 12:25:00,89.227,89.296,89.227,89.287,1199499998.0
2005-03-29 12:30:00,89.272,89.328,89.244,89.26,957300000.0
2005-03-29 12:35:00,89.265,89.307,89.231,89.262,1126299990.0
2005-03-29 12:40:00,89.271,89.304,89.232,89.278,1336700001.0
2005-03-29 12:45:00,89.255,89.302,89.239,89.273,1149699997.0
2005-03-29 12:50:00,89.266,89.289,89.209,89.256,1159499998.0
2005-03-29 12:55:00,89.238,89.264,89.206,89.234,1158699996.0
2005-03-29 13:00:00,89.227,89.258,89.204,89.227,1339400004.0
2005-03-29 13:05:00,89.251,89.293,89.199,89.212,1413399995.0
2005-03-29 13:10:00,89.233,89.262,89.188,89.212,992200000.0
2005-03-29 13:15:00,89.22,89.246,89.178,89.223,1275200002.0
2005-03-29 13:20:00,89.212,89.255,89.202,89.221,995899996.0
2005-03-29 13:25:00,89.23,89.25,89.198,89.242,1459600001.0
2005-03-29 13:30:00,89.248,89.262,89.207,89.247,1400900007.0
2005-03-29 13:35:00,89.246,89.251,89.188,89.241,1346099998.0
2005-03-29 13:40:00,89.224,89.268,89.198,89.214,1051799996.0
2005-03-29 13:45:00,89.197,89.238,89.185,89.212,1363099994.0
2005-03-29 13:50:00,89.208,89.267,89.187,89.25,1365500011.0
2005-03-29 13:55:00,89.264,89.296,89.252,89.286,1150099994.0
2005-03-29 14:00:00,89.302,89.308,89.21,89.21,1168100003.0
2005-03-29 14:05:00,89.24,89.258,89.188,89.203,1082300000.0
2005-03-29 14:10:00,89.203,89.258,89.196,89.231,1391199999.0
2005-03-29 14:15:00,89.218,89.256,89.144,89.153,1520799993.0
2005-03-29 14:20:00,89.16,89.192,89.132,89.172,1131499996.0
2005-03-29 14:25:00,89.149,89.223,89.149,89.21,1033799999.0
2005-03-29 14:30:00,89.222,89.228,89.16,89.183,1235799994.0
2005-03-29 14:35:00,89.206,89.229,89.167,89.168,1282199996.0
2005-03-29 14:40:00,89.151,89.213,89.151,89.186,1289399989.0
2005-03-29 14:45:00,89.18,89.249,89.16,89.222,1201399997.0
2005-03-29 14:50:00,89.241,89.253,89.193,89.206,1140999996.0
2005-03-29 14:55:00,89.211,89.242,89.147,89.182,1191899998.0
2005-03-29 15:00:00,89.197,89.237,89.177,89.224,1323099998.0
2005-03-29 15:05:00,89.231,89.252,89.186,89.231,1302299999.0
2005-03-29 15:10:00,89.22,89.289,89.212,89.266,1491400002.0
2005-03-29 15:15:00,89.271,89.296,89.224,89.224,1480300003.0
2005-03-29 15:20:00,89.234,89.289,89.197,89.262,1311500006.0
2005-03-29 15:25:00,89.25,89.296,89.234,89.288,1287399994.0
2005-03-29 15:30:00,89.297,89.314,89.204,89.224,1480499991.0
2005-03-29 15:35:00,89.242,89.262,89.163,89.169,1566899996.0
2005-03-29 15:40:00,89.182,89.215,89.161,89.17,1245000005.0
2005-03-29 15:45:00,89.148,89.163,89.075,89.082,1055199996.0
2005-03-29 15:50:00,89.088,89.158,89.078,89.123,1308499996.0
2005-03-29 15:55:00,89.122,89.199,89.097,89.183,1240099998.0
2005-03-29 16:00:00,89.16,89.23,89.16,89.176,1291799987.0
2005-03-29 16:05:00,89.173,89.209,89.134,89.149,1458300003.0
2005-03-29 16:10:00,89.163,89.22,89.157,89.185,1385500000.0
2005-03-29 16:15:00,89.196,89.221,89.133,89.187,1202199997.0
2005-03-29 16:20:00,89.179,89.207,89.147,89.192,1281400000.0
2005-03-29 16:25:00,89.183,89.214,89.153,89.184,1170899993.0
2005-03-29 16:30:00,89.209,89.249,89.166,89.249,1471999988.0
2005-03-29 16:35:00,89.226,89.271,89.17,89.173,1474699995.0
2005-03-29 16:40:00,89.191,89.254,89.174,89.232,1510999996.0
2005-03-29 16:45:00,89.228,89.253,89.191,89.235,1381900004.0
2005-03-29 16:50:00,89.239,89.267,89.202,89.238,1275400002.0
2005-03-29 16:55:00,89.242,89.272,89.201,89.22,1269299999.0
2005-03-29 17:00:00,89.222,89.262,89.208,89.23,969299996.0
2005-03-29 17:05:00,89.264,89.27,89.205,89.227,1192299994.0
2005-03-29 17:10:00,89.203,89.241,89.193,89.225,1084499994.0
2005-03-29 17:15:00,89.2,89.234,89.165,89.185,1381700001.0
2005-03-29 17:20:00,89.212,89.247,89.189,89.236,1081199999.0
2005-03-29 17:25:00,89.214,89.278,89.212,89.243,1170299997.0
2005-03-29 17:30:00,89.277,89.299,89.248,89.279,1353299988.0
2005-03-29 17:35:00,89.283,89.315,89.266,89.303,1425000003.0
2005-03-29 17:40:00,89.266,89.317,89.256,89.266,1301900000.0
2005-03-29 17:45:00,89.296,89.332,89.272,89.285,1250799990.0
2005-03-29 17:50:00,89.307,89.323,89.28,89.323,1059799998.0
2005-03-29 17:55:00,89.287,89.31,89.251,89.256,997299997.0
2005-03-29 18:00:00,89.27,89.33,89.257,89.31,6085799952.0
2005-03-29 18:05:00,89.29,89.31,89.24,89.28,7763999940.0
2005-03-29 18:10:00,89.255,89.3,89.222,89.28,7337299978.0
2005-03-29 18:15:00,89.29,89.3,89.228,89.252,5868600001.0
2005-03-29 18:20:00,89.29,89.31,89.229,89.261,9229900002.0
2005-03-29 18:25:00,89.31,89.33,89.246,89.289,7733899954.0
2005-03-29 18:30:00,89.29,89.31,89.244,89.271,6234399971.0
2005-03-29 18:35:00,89.277,89.296,89.244,89.265,5706699995.0
2005-03-29 18:40:00,89.267,89.291,89.219,89.232,5511299978.0
2005-03-29 18:45:00,89.265,89.287,89.214,89.232,3151699996.0
2005-03-29 18:50:00,89.264,89.292,89.223,89.24,6802699973.0
2005-03-29 18:55:00,89.279,89.323,89.253,89.294,5044399999.0
2005-03-29 19:00:00,89.266,89.351,89.257,89.283,1954500001.0
2005-03-29 19:05:00,89.304,89.352,89.285,89.316,5209299987.0
2005-03-29 19:10:00,89.331,89.351,89.296,89.304,2129300000.0
2005-03-29 19:15:00,89.298,89.343,89.27,89.315,3926399990.0
2005-03-29 19:20:00,89.342,89.361,89.281,89.338,3850599977.0
2005-03-29 19:25:00,89.323,89.372,89.305,89.352,5277499992.0
2005-03-29 19:30:00,89.332,89.395,89.302,89.377,4694399979.0
2005-03-29 19:35:00,89.376,89.38,89.297,89.305,3323299984.0
2005-03-29 19:40:00,89.308,89.375,89.307,89.34,3872099986.0
2005-03-29 19:45:00,89.342,89.379,89.317,89.331,3112899978.0
2005-03-29 19:50:00,89.313,89.377,89.301,89.35,2920700010.0
2005-03-29 19:55:00,89.343,89.379,89.283,89.357,3363899981.0
2005-03-29 20:00:00,89.346,89.387,89.33,89.38,2510200000.0
2005-03-29 20:05:00,89.37,89.404,89.35,89.377,2899899999.0
2005-03-29 20:10:00,89.368,89.412,89.325,89.353,5186999994.0
2005-03-29 20:15:00,89.374,89.424,89.352,89.424,4375600007.0
2005-03-29 20:20:00,89.399,89.43,89.354,89.407,4616000009.0
2005-03-29 20:25:00,89.406,89.425,89.343,89.39,5724899974.0
2005-03-29 20:30:00,89.39,89.41,89.352,89.38,4645799968.0
2005-03-29 20:35:00,89.356,89.411,89.35,89.382,4297599989.0
2005-03-29 20:40:00,89.39,89.417,89.347,89.403,5044299987.0
2005-03-29 20:45:00,89.388,89.417,89.351,89.402,4494399986.0
2005-03-29 20:50:00,89.389,89.444,89.367,89.419,4431999986.0
2005-03-29 20:55:00,89.435,89.494,89.422,89.47,7474799961.0
2005-03-29 21:00:00,89.463,89.471,89.399,89.407,3669399992.0
2005-03-29 21:05:00,89.447,89.488,89.415,89.458,2678599997.0
2005-03-29 21:10:00,89.48,89.5,89.43,89.446,3484999985.0
2005-03-29 21:15:00,89.447,89.47,89.407,89.424,4768999997.0
2005-03-29 21:20:00,89.449,89.486,89.419,89.447,6987599980.0
2005-03-29 21:25:00,89.435,89.467,89.398,89.437,3066299994.0
2005-03-29 21:30:00,89.449,89.457,89.397,89.414,2451400002.0
2005-03-29 21:35:00,89.454,89.47,89.405,89.448,1726799998.0
2005-03-29 21:40:00,89.44,89.46,89.403,89.43,3255999979.0
2005-03-29 21:45:00,89.425,89.46,89.401,89.415,3346299991.0
2005-03-29 21:50:00,89.44,89.475,89.424,89.447,1748000001.0
2005-03-29 21:55:00,89.45,89.458,89.355,89.376,2112200002.0
2005-03-29 22:00:00,89.375,89.437,89.338,89.43,4177699994.0
2005-03-29 22:05:00,89.418,89.464,89.403,89.403,1563600001.0
2005-03-29 22:10:00,89.414,89.456,89.39,89.425,1575999994.0
2005-03-29 22:15:00,89.427,89.465,89.404,89.434,1813899993.0
2005-03-29 22:20:00,89.468,89.476,89.415,89.463,1582400002.0
2005-03-29 22:25:00,89.442,89.491,89.43,89.448,2312100010.0
2005-03-29 22:30:00,89.461,89.486,89.44,89.478,1876799991.0
2005-03-29 22:35:00,89.492,89.492,89.418,89.419,1611399999.0
2005-03-29 22:40:00,89.457,89.515,89.423,89.488,2032699996.0
2005-03-29 22:45:00,89.476,89.51,89.453,89.487,2273499976.0
2005-03-29 22:50:00,89.488,89.5,89.439,89.463,2028500007.0
2005-03-29 22:55:00,89.457,89.476,89.391,89.397,1536899989.0
2005-03-29 23:00:00,89.473,89.495,89.413,89.426,1075999996.0
2005-03-29 23:05:00,89.445,89.451,89.395,89.428,1315699994.0
2005-03-29 23:10:00,89.396,89.457,89.395,89.424,1385100007.0
2005-03-29 23:15:00,89.426,89.462,89.403,89.432,1087900005.0
2005-03-29 23:20:00,89.427,89.462,89.407,89.437,1041400004.0
2005-03-29 23:25:00,89.403,89.47,89.403,89.439,1192799991.0
2005-03-29 23:30:00,89.441,89.463,89.414,89.456,1279199997.0
2005-03-29 23:35:00,89.472,89.51,89.448,89.489,1495199997.0
2005-03-29 23:40:00,89.49,89.523,89.453,89.468,1065799998.0
2005-03-29 23:45:00,89.454,89.523,89.45,89.497,1186699996.0
2005-03-29 23:50:00,89.484,89.532,89.462,89.504,1268699994.0
2005-03-29 23:55:00,89.484,89.525,89.449,89.466,1141199995.0
2005-03-30 00:00:00,89.475,89.551,89.437,89.494,1291499998.0
2005-03-30 00:05:00,89.532,89.532,89.443,89.443,1164499998.0
2005-03-30 00:10:00,89.481,89.52,89.433,89.453,1409899992.0
2005-03-30 00:15:00,89.465,89.471,89.416,89.459,1044299994.0
2005-03-30 00:20:00,89.446,89.467,89.386,89.407,1269099997.0
2005-03-30 00:25:00,89.408,89.455,89.381,89.42,1340599991.0
2005-03-30 00:30:00,89.422,89.44,89.376,89.382,1183700002.0
2005-03-30 00:35:00,89.401,89.414,89.361,89.401,1266199994.0
2005-03-30 00:40:00,89.417,89.427,89.371,89.412,1116599999.0
2005-03-30 00:45:00,89.39,89.428,89.379,89.42,1327199987.0
2005-03-30 00:50:00,89.429,89.433,89.372,89.396,1393900001.0
2005-03-30 00:55:00,89.403,89.428,89.379,89.401,1075899990.0
2005-03-30 01:00:00,89.381,89.432,89.377,89.393,1001799994.0
2005-03-30 01:05:00,89.429,89.445,89.381,89.432,1213899991.0
2005-03-30 01:10:00,89.432,89.47,89.4,89.442,1119199999.0
2005-03-30 01:15:00,89.44,89.484,89.423,89.45,1286099999.0
2005-03-30 01:20:00,89.43,89.517,89.43,89.463,1244899992.0
2005-03-30 01:25:00,89.455,89.5,89.426,89.439,1118900000.0
2005-03-30 01:30:00,89.479,89.484,89.426,89.482,1441800003.0
2005-03-30 01:35:00,89.493,89.5,89.437,89.462,1351399987.0
2005-03-30 01:40:00,89.499,89.499,89.445,89.468,1302799998.0
2005-03-30 01:45:00,89.484,89.506,89.447,89.491,1227500001.0
2005-03-30 01:50:00,89.495,89.605,89.495,89.555,1183199997.0
2005-03-30 01:55:00,89.556,89.569,89.499,89.53,1591999987.0
2005-03-30 02:00:00,89.535,89.563,89.493,89.535,1078900001.0
2005-03-30 02:05:00,89.528,89.577,89.435,89.548,1239800007.0
2005-03-30 02:10:00,89.574,89.589,89.537,89.563,1254499999.0
2005-03-30 02:15:00,89.55,89.571,89.513,89.566,1347699994.0
2005-03-30 02:20:00,89.56,89.605,89.534,89.552,1024300001.0
2005-03-30 02:25:00,89.564,89.567,89.484,89.496,1254399992.0
2005-03-30 02:30:00,89.505,89.517,89.46,89.485,1415199994.0
2005-03-30 02:35:00,89.468,89.5,89.419,89.43,1245299993.0
2005-03-30 02:40:00,89.41,89.454,89.384,89.45,1302499999.0
2005-03-30 02:45:00,89.457,89.517,89.43,89.49,1102399999.0
2005-03-30 02:50:00,89.492,89.538,89.474,89.52,1309399998.0
2005-03-30 02:55:00,89.533,89.547,89.458,89.485,1361099993.0
2005-03-30 03:00:00,89.499,89.503,89.439,89.486,1262699996.0
2005-03-30 03:05:00,89.492,89.498,89.446,89.481,1195399987.0
2005-03-30 03:10:00,89.462,89.503,89.447,89.484,1310000005.0
2005-03-30 03:15:00,89.492,89.505,89.44,89.462,1259999995.0
2005-03-30 03:20:00,89.459,89.485,89.402,89.424,1378799995.0
2005-03-30 03:25:00,89.412,89.43,89.389,89.416,1275899990.0
2005-03-30 03:30:00,89.393,89.411,89.354,89.384,1121099993.0
2005-03-30 03:35:00,89.416,89.437,89.384,89.436,1233399987.0
2005-03-30 03:40:00,89.402,89.444,89.369,89.412,1404599994.0
2005-03-30 03:45:00,89.412,89.435,89.371,89.435,1109899995.0
2005-03-30 03:50:00,89.416,89.459,89.37,89.448,1251299995.0
2005-03-30 03:55:00,89.435,89.461,89.39,89.432,1302099997.0
2005-03-30 04:00:00,89.405,89.461,89.395,89.413,1117099995.0
2005-03-30 04:05:00,89.419,89.436,89.361,89.379,1180099997.0
2005-03-30 04:10:00,89.385,89.409,89.357,89.371,1218699996.0
2005-03-30 04:15:00,89.365,89.439,89.362,89.42,1205300003.0
2005-03-30 04:20:00,89.381,89.463,89.381,89.457,1456099982.0
2005-03-30 04:25:00,89.423,89.454,89.406,89.449,1347099995.0
2005-03-30 04:30:00,89.427,89.465,89.393,89.417,1141699993.0
2005-03-30 04:35:00,89.442,89.479,89.414,89.423,1410399997.0
2005-03-30 04:40:00,89.45,89.479,89.428,89.428,1187599996.0
2005-03-30 04:45:00,89.455,89.467,89.409,89.419,1126100001.0
2005-03-30 04:50:00,89.435,89.442,89.385,89.385,1336000007.0
2005-03-30 04:55:00,89.407,89.426,89.318,89.318,1167500008.0
2005-03-30 05:00:00,89.3,89.327,89.272,89.303,1282900003.0
2005-03-30 05:05:00,89.297,89.331,89.265,89.265,1099699994.0
2005-03-30 05:10:00,89.274,89.334,89.262,89.315,985399994.0
2005-03-30 05:15:00,89.32,89.362,89.299,89.334,1265700009.0
2005-03-30 05:20:00,89.322,89.375,89.301,89.375,1124200006.0
2005-03-30 05:25:00,89.366,89.38,89.313,89.325,948999995.0
2005-03-30 05:30:00,89.363,89.376,89.318,89.34,1337499998.0
2005-03-30 05:35:00,89.366,89.408,89.332,89.374,952900001.0
2005-03-30 05:40:00,89.372,89.402,89.339,89.375,981699995.0
2005-03-30 05:45:00,89.368,89.403,89.326,89.363,1021000000.0
2005-03-30 05:50:00,89.363,89.422,89.36,89.393,1284699999.0
2005-03-30 05:55:00,89.39,89.417,89.368,89.408,1027700002.0
2005-03-30 06:00:00,89.382,89.409,89.357,89.394,1260900006.0
2005-03-30 06:05:00,89.389,89.446,89.365,89.426,1263299997.0
2005-03-30 06:10:00,89.413,89.451,89.384,89.428,1272999986.0
2005-03-30 06:15:00,89.424,89.5,89.411,89.422,1132100003.0
2005-03-30 06:20:00,89.405,89.424,89.356,89.369,1380299994.0
2005-03-30 06:25:00,89.348,89.407,89.339,89.367,1083700003.0
2005-03-30 06:30:00,89.366,89.404,89.353,89.378,1144399990.0
2005-03-30 06:35:00,89.387,89.4,89.343,89.366,1587399986.0
2005-03-30 06:40:00,89.359,89.402,89.345,89.379,1229599990.0
2005-03-30 06:45:00,89.345,89.389,89.34,89.352,1153099995.0
2005-03-30 06:50:00,89.33,89.418,89.33,89.387,1207999990.0
2005-03-30 06:55:00,89.399,89.435,89.361,89.417,1116800000.0
2005-03-30 07:00:00,89.429,89.434,89.385,89.416,1332299991.0
2005-03-30 07:05:00,89.417,89.436,89.384,89.393,1169099995.0
2005-03-30 07:10:00,89.4,89.429,89.356,89.39,1526899999.0
2005-03-30 07:15:00,89.39,89.44,89.376,89.405,1019499997.0
2005-03-30 07:20:00,89.411,89.445,89.38,89.412,1066699988.0
2005-03-30 07:25:00,89.409,89.448,89.388,89.409,1148400007.0
2005-03-30 07:30:00,89.393,89.436,89.378,89.39,1313399990.0
2005-03-30 07:35:00,89.42,89.435,89.376,89.419,1297299997.0
2005-03-30 07:40:00,89.419,89.431,89.376,89.401,1386399998.0
2005-03-30 07:45:00,89.392,89.439,89.387,89.409,1069499995.0
2005-03-30 07:50:00,89.391,89.418,89.371,89.413,985899998.0
2005-03-30 07:55:00,89.415,89.463,89.391,89.44,1192700000.0
2005-03-30 08:00:00,89.445,89.462,89.412,89.44,1618699995.0
2005-03-30 08:05:00,89.44,89.443,89.385,89.43,922399994.0
2005-03-30 08:10:00,89.413,89.462,89.375,89.403,1362899994.0
2005-03-30 08:15:00,89.438,89.487,89.432,89.449,933400003.0
2005-03-30 08:20:00,89.455,89.487,89.426,89.453,895300002.0
2005-03-30 08:25:00,89.469,89.477,89.423,89.462,1153300000.0
2005-03-30 08:30:00,89.462,89.502,89.446,89.48,1029999995.0
2005-03-30 08:35:00,89.466,89.51,89.448,89.49,1596500007.0
2005-03-30 08:40:00,89.467,89.529,89.432,89.5,1044199993.0
2005-03-30 08:45:00,89.522,89.595,89.51,89.551,1108900003.0
2005-03-30 08:50:00,89.549,89.624,89.535,89.585,1378399987.0
2005-03-30 08:55:00,89.576,89.618,89.551,89.581,1385300003.0
2005-03-30 09:00:00,89.594,89.613,89.498,89.522,1346499996.0
2005-03-30 09:05:00,89.506,89.56,89.485,89.524,1042299991.0
2005-03-30 09:10:00,89.515,89.555,89.476,89.509,1237400001.0
2005-03-30 09:15:00,89.535,89.562,89.502,89.532,1034599999.0
2005-03-30 09:20:00,89.53,89.544,89.499,89.505,1292199996.0
2005-03-30 09:25:00,89.528,89.547,89.495,89.53,1530299995.0
2005-03-30 09:30:00,89.54,89.569,89.501,89.56,1219699999.0
2005-03-30 09:35:00,89.531,89.568,89.503,89.526,1355099987.0
2005-03-30 09:40:00,89.528,89.547,89.482,89.505,1115700002.0
2005-03-30 09:45:00,89.529,89.54,89.484,89.501,1039400000.0
2005-03-30 09:50:00,89.509,89.541,89.474,89.523,1488099995.0
2005-03-30 09:55:00,89.503,89.575,89.503,89.572,1094500000.0
2005-03-30 10:00:00,89.538,89.594,89.527,89.545,1363400001.0
2005-03-30 10:05:00,89.585,89.602,89.542,89.548,1213700004.0
2005-03-30 10:10:00,89.549,89.589,89.53,89.533,1206999995.0
2005-03-30 10:15:00,89.538,89.583,89.529,89.583,1182699990.0
2005-03-30 10:20:00,89.56,89.57,89.524,89.554,1193099988.0
2005-03-30 10:25:00,89.526,89.588,89.52,89.577,1171099995.0
2005-03-30 10:30:00,89.578,89.602,89.52,89.537,1299899989.0
2005-03-30 10:35:00,89.544,89.564,89.515,89.542,1186299991.0
2005-03-30 10:40:00,89.508,89.564,89.495,89.533,1205799992.0
2005-03-30 10:45:00,89.548,89.609,89.53,89.575,1458599998.0
2005-03-30 10:50:00,89.576,89.665,89.573,89.665,987900001.0
2005-03-30 10:55:00,89.645,89.743,89.641,89.712,1174800002.0
2005-03-30 11:00:00,89.737,89.796,89.716,89.779,1044299997.0
2005-03-30 11:05:00,89.774,89.843,89.764,89.808,1314299993.0
2005-03-30 11:10:00,89.795,89.811,89.737,89.765,1187700000.0
2005-03-30 11:15:00,89.751,89.792,89.727,89.764,1412399995.0
2005-03-30 11:20:00,89.738,89.774,89.692,89.692,1144499996.0
2005-03-30 11:25:00,89.712,89.735,89.654,89.674,1339199999.0
2005-03-30 11:30:00,89.654,89.68,89.588,89.654,1540399997.0
2005-03-30 11:35:00,89.66,89.692,89.629,89.656,1375999998.0
2005-03-30 11:40:00,89.664,89.719,89.63,89.718,1335099995.0
2005-03-30 11:45:00,89.679,89.736,89.666,89.699,1448099996.0
2005-03-30 11:50:00,89.716,89.759,89.657,89.659,1376800001.0
2005-03-30 11:55:00,89.7,89.7,89.593,89.658,1252300000.0
2005-03-30 12:00:00,89.656,89.698,89.634,89.642,1389300001.0
2005-03-30 12:05:00,89.659,89.685,89.634,89.657,1400100001.0
2005-03-30 12:10:00,89.661,89.689,89.628,89.651,1140299990.0
2005-03-30 12:15:00,89.665,89.71,89.645,89.671,1007200000.0
2005-03-30 12:20:00,89.672,89.699,89.64,89.673,1228400005.0
2005-03-30 12:25:00,89.641,89.688,89.636,89.666,1719699995.0
2005-03-30 12:30:00,89.654,89.678,89.592,89.659,1380600003.0
2005-03-30 12:35:00,89.639,89.721,89.639,89.721,983500003.0
2005-03-30 12:40:00,89.72,89.726,89.668,89.694,1278699988.0
2005-03-30 12:45:00,89.663,89.694,89.645,89.646,1369399993.0
2005-03-30 12:50:00,89.656,89.675,89.594,89.655,1340100000.0
2005-03-30 12:55:00,89.624,89.676,89.609,89.637,1477499992.0
2005-03-30 13:00:00,89.676,89.719,89.64,89.681,1390300002.0
2005-03-30 13:05:00,89.648,89.705,89.638,89.663,1227599996.0
2005-03-30 13:10:00,89.668,89.713,89.638,89.643,1142599995.0
2005-03-30 13:15:00,89.651,89.699,89.618,89.665,1339199997.0
2005-03-30 13:20:00,89.679,89.687,89.641,89.642,1121099998.0
2005-03-30 13:25:00,89.667,89.69,89.626,89.661,1064199991.0
2005-03-30 13:30:00,89.658,89.705,89.636,89.67,1120599997.0
2005-03-30 13:35:00,89.644,89.719,89.638,89.691,1142299985.0
2005-03-30 13:40:00,89.702,89.704,89.66,89.68,1146899997.0
2005-03-30 13:45:00,89.678,89.747,89.674,89.725,1233099986.0
2005-03-30 13:50:00,89.761,89.79,89.731,89.775,1369899992.0
2005-03-30 13:55:00,89.766,89.788,89.731,89.734,1161699996.0
2005-03-30 14:00:00,89.769,89.773,89.626,89.64,1447899992.0
2005-03-30 14:05:00,89.65,89.696,89.625,89.679,1123800004.0
2005-03-30 14:10:00,89.644,89.681,89.619,89.659,1182300000.0
2005-03-30 14:15:00,89.653,89.674,89.626,89.638,1423700000.0
2005-03-30 14:20:00,89.677,89.684,89.592,89.604,1150200005.0
2005-03-30 14:25:00,89.6,89.644,89.56,89.57,1447300000.0
2005-03-30 14:30:00,89.583,89.632,89.537,89.559,1401999998.0
2005-03-30 14:35:00,89.582,89.606,89.558,89.581,1209600003.0
2005-03-30 14:40:00,89.594,89.621,89.572,89.609,1063899995.0
2005-03-30 14:45:00,89.622,89.694,89.59,89.636,1090799989.0
2005-03-30 14:50:00,89.624,89.679,89.61,89.667,1360900007.0
2005-03-30 14:55:00,89.666,89.688,89.588,89.637,965699996.0
2005-03-30 15:00:00,89.663,89.67,89.617,89.649,1144599998.0
2005-03-30 15:05:00,89.662,89.704,89.637,89.692,1209200002.0
2005-03-30 15:10:00,89.682,89.721,89.662,89.687,1275299998.0
2005-03-30 15:15:00,89.701,89.746,89.681,89.695,1064499998.0
2005-03-30 15:20:00,89.683,89.732,89.638,89.698,1380100002.0
2005-03-30 15:25:00,89.693,89.738,89.662,89.691,1208699996.0
2005-03-30 15:30:00,89.661,89.683,89.623,89.637,1192299999.0
2005-03-30 15:35:00,89.658,89.712,89.638,89.674,1115499986.0
2005-03-30 15:40:00,89.726,89.752,89.682,89.735,1201100006.0
2005-03-30 15:45:00,89.723,89.795,89.722,89.744,1160899996.0
2005-03-30 15:50:00,89.767,89.783,89.73,89.762,1393599992.0
2005-03-30 15:55:00,89.768,89.83,89.742,89.821,1222699997.0
2005-03-30 16:00:00,89.795,89.924,89.795,89.902,1470899996.0
2005-03-30 16:05:00,89.888,89.92,89.843,89.859,1036200002.0
2005-03-30 16:10:00,89.862,89.895,89.817,89.87,1180499984.0
2005-03-30 16:15:00,89.873,89.902,89.83,89.833,1130200004.0
2005-03-30 16:20:00,89.86,89.866,89.79,89.815,1185200003.0
2005-03-30 16:25:00,89.813,89.852,89.794,89.832,1156199994.0
2005-03-30 16:30:00,89.83,89.862,89.804,89.836,1627499997.0
2005-03-30 16:35:00,89.838,89.868,89.81,89.837,1310299990.0
2005-03-30 16:40:00,89.833,89.848,89.783,89.837,1455999995.0
2005-03-30 16:45:00,89.84,89.847,89.789,89.796,1064999991.0
2005-03-30 16:50:00,89.801,89.827,89.766,89.775,1338700000.0
2005-03-30 16:55:00,89.776,89.853,89.769,89.835,1135799993.0
2005-03-30 17:00:00,89.824,89.878,89.808,89.813,1102999993.0
2005-03-30 17:05:00,89.807,89.834,89.775,89.789,1364300000.0
2005-03-30 17:10:00,89.785,89.803,89.729,89.758,1450499995.0
2005-03-30 17:15:00,89.728,89.755,89.706,89.718,1296099991.0
2005-03-30 17:20:00,89.719,89.8,89.719,89.749,1188199991.0
2005-03-30 17:25:00,89.774,89.827,89.774,89.811,1076700005.0
2005-03-30 17:30:00,89.817,89.853,89.79,89.832,1197299999.0
2005-03-30 17:35:00,89.813,89.823,89.75,89.775,1024699998.0
2005-03-30 17:40:00,89.75,89.796,89.728,89.753,1275699988.0
2005-03-30 17:45:00,89.73,89.782,89.708,89.737,1328700000.0
2005-03-30 17:50:00,89.755,89.775,89.675,89.724,1177300004.0
2005-03-30 17:55:00,89.712,89.739,89.644,89.671,1042099995.0
2005-03-30 18:00:00,89.66,89.67,89.569,89.62,8503899957.0
2005-03-30 18:05:00,89.63,89.66,89.562,89.636,9407199995.0
2005-03-30 18:10:00,89.644,89.675,89.606,89.61,7006399987.0
2005-03-30 18:15:00,89.63,89.64,89.58,89.626,6671599995.0
2005-03-30 18:20:00,89.621,89.73,89.615,89.69,8786700007.0
2005-03-30 18:25:00,89.689,89.709,89.643,89.673,7565899979.0
2005-03-30 18:30:00,89.662,89.7,89.608,89.639,8429900015.0
2005-03-30 18:35:00,89.629,89.676,89.591,89.624,5604999991.0
2005-03-30 18:40:00,89.635,89.667,89.594,89.645,4996299982.0
2005-03-30 18:45:00,89.614,89.65,89.591,89.611,3255299986.0
2005-03-30 18:50:00,89.603,89.651,89.584,89.609,5996499976.0
2005-03-30 18:55:00,89.628,89.713,89.607,89.643,4648699981.0
2005-03-30 19:00:00,89.652,89.69,89.613,89.626,2084299983.0
2005-03-30 19:05:00,89.655,89.69,89.639,89.67,5137399986.0
2005-03-30 19:10:00,89.671,89.704,89.652,89.688,1799399998.0
2005-03-30 19:15:00,89.688,89.704,89.645,89.695,3999100014.0
2005-03-30 19:20:00,89.688,89.707,89.645,89.691,4243600007.0
2005-03-30 19:25:00,89.691,89.71,89.634,89.663,5665199992.0
2005-03-30 19:30:00,89.68,89.721,89.656,89.666,4694799998.0
2005-03-30 19:35:00,89.653,89.708,89.637,89.691,3112999987.0
2005-03-30 19:40:00,89.684,89.717,89.647,89.686,4147999973.0
2005-03-30 19:45:00,89.701,89.711,89.644,89.656,3047099989.0
2005-03-30 19:50:00,89.656,89.786,89.644,89.764,3091299991.0
2005-03-30 19:55:00,89.762,89.813,89.75,89.791,3562099993.0
2005-03-30 20:00:00,89.796,89.84,89.775,89.795,2599099995.0
2005-03-30 20:05:00,89.784,89.827,89.767,89.8,2939199992.0
2005-03-30 20:10:00,89.831,89.843,89.751,89.763,4775999977.0
2005-03-30 20:15:00,89.735,89.776,89.701,89.728,4315700005.0
2005-03-30 20:20:00,89.728,89.741,89.674,89.716,4142100006.0
2005-03-30 20:25:00,89.738,89.76,89.685,89.75,6008199969.0
2005-03-30 20:30:00,89.75,89.75,89.657,89.73,6640299975.0
2005-03-30 20:35:00,89.735,89.746,89.675,89.712,4438199974.0
2005-03-30 20:40:00,89.716,89.759,89.677,89.723,5216799989.0
2005-03-30 20:45:00,89.703,89.737,89.682,89.718,4858899977.0
2005-03-30 20:50:00,89.698,89.728,89.66,89.694,4428299990.0
2005-03-30 20:55:00,89.693,89.743,89.664,89.681,7493999976.0
2005-03-30 21:00:00,89.72,89.73,89.664,89.694,3420800000.0
2005-03-30 21:05:00,89.693,89.728,89.674,89.682,2392999989.0
2005-03-30 21:10:00,89.673,89.721,89.646,89.658,3345799998.0
2005-03-30 21:15:00,89.671,89.703,89.645,89.687,4675899989.0
2005-03-30 21:20:00,89.675,89.686,89.604,89.633,6938499974.0
2005-03-30 21:25:00,89.623,89.677,89.61,89.654,3245600007.0
2005-03-30 21:30:00,89.649,89.692,89.617,89.634,2958599990.0
2005-03-30 21:35:00,89.658,89.698,89.63,89.688,1757000009.0
2005-03-30 21:40:00,89.688,89.706,89.653,89.698,3330099993.0
2005-03-30 21:45:00,89.69,89.719,89.654,89.682,3267599992.0
2005-03-30 21:50:00,89.702,89.739,89.669,89.708,1648999995.0
2005-03-30 21:55:00,89.687,89.762,89.674,89.743,2220499995.0
2005-03-30 22:00:00,89.722,89.759,89.691,89.706,3302699997.0
2005-03-30 22:05:00,89.702,89.735,89.668,89.683,1388100009.0
2005-03-30 22:10:00,89.696,89.712,89.655,89.661,1651700004.0
2005-03-30 22:15:00,89.671,89.676,89.606,89.619,1648799994.0
2005-03-30 22:20:00,89.653,89.673,89.615,89.646,1206699997.0
2005-03-30 22:25:00,89.645,89.664,89.572,89.572,1983899999.0
2005-03-30 22:30:00,89.623,89.631,89.556,89.571,2003199990.0
2005-03-30 22:35:00,89.573,89.611,89.552,89.565,1575999992.0
2005-03-30 22:40:00,89.568,89.601,89.528,89.538,1887799999.0
2005-03-30 22:45:00,89.541,89.595,89.513,89.558,2198499995.0
2005-03-30 22:50:00,89.586,89.601,89.515,89.558,1927899996.0
2005-03-30 22:55:00,89.553,89.607,89.487,89.499,1512199981.0
2005-03-30 23:00:00,89.55,89.594,89.529,89.563,1177200001.0
2005-03-30 23:05:00,89.559,89.599,89.541,89.568,1103299992.0
2005-03-30 23:10:00,89.583,89.611,89.562,89.59,1154499996.0
2005-03-30 23:15:00,89.604,89.628,89.561,89.586,1449899998.0
2005-03-30 23:20:00,89.615,89.622,89.567,89.608,1071500001.0
2005-03-30 23:25:00,89.594,89.625,89.567,89.62,1275199998.0
2005-03-30 23:30:00,89.588,89.631,89.565,89.631,1043399991.0
2005-03-30 23:35:00,89.617,89.643,89.581,89.629,1115299998.0
2005-03-30 23:40:00,89.624,89.676,89.599,89.65,1182299998.0
2005-03-30 23:45:00,89.603,89.652,89.571,89.571,1526500008.0
2005-03-30 23:50:00,89.583,89.62,89.561,89.584,1099299994.0
2005-03-30 23:55:00,89.581,89.611,89.56,89.56,1148599993.0
2005-03-31 00:00:00,89.553,89.606,89.532,89.57,1318199997.0
2005-03-31 00:05:00,89.581,89.596,89.496,89.496,1090699994.0
2005-03-31 00:10:00,89.544,89.575,89.514,89.571,1280200000.0
2005-03-31 00:15:00,89.547,89.612,89.534,89.596,1237799991.0
2005-03-31 00:20:00,89.588,89.651,89.58,89.61,1284599992.0
2005-03-31 00:25:00,89.631,89.646,89.57,89.646,1053599996.0
2005-03-31 00:30:00,89.618,89.668,89.575,89.597,1021200001.0
2005-03-31 00:35:00,89.615,89.643,89.571,89.586,1286300003.0
2005-03-31 00:40:00,89.565,89.59,89.534,89.58,1222899997.0
2005-03-31 00:45:00,89.578,89.586,89.535,89.568,1465799991.0
2005-03-31 00:50:00,89.575,89.593,89.548,89.548,1012799992.0
2005-03-31 00:55:00,89.563,89.589,89.516,89.544,1196399986.0
2005-03-31 01:00:00,89.541,89.584,89.522,89.549,1267599990.0
2005-03-31 01:05:00,89.571,89.579,89.51,89.55,1215399997.0
2005-03-31 01:10:00,89.568,89.59,89.534,89.552,1193899996.0
2005-03-31 01:15:00,89.564,89.636,89.542,89.619,1209900003.0
2005-03-31 01:20:00,89.593,89.653,89.592,89.623,930400005.0
2005-03-31 01:25:00,89.621,89.645,89.584,89.614,1081700000.0
2005-03-31 01:30:00,89.635,89.635,89.549,89.604,1106800001.0
2005-03-31 01:35:00,89.629,89.65,89.588,89.633,1229300000.0
2005-03-31 01:40:00,89.632,89.672,89.612,89.639,1295199998.0
2005-03-31 01:45:00,89.63,89.647,89.562,89.578,1213800004.0
2005-03-31 01:50:00,89.563,89.605,89.548,89.577,1244000000.0
2005-03-31 01:55:00,89.578,89.597,89.53,89.552,1643399998.0
2005-03-31 02:00:00,89.545,89.599,89.542,89.569,1402399999.0
2005-03-31 02:05:00,89.564,89.625,89.546,89.558,1188299989.0
2005-03-31 02:10:00,89.569,89.595,89.538,89.565,1386600004.0
2005-03-31 02:15:00,89.596,89.606,89.471,89.497,1189699996.0
2005-03-31 02:20:00,89.527,89.528,89.457,89.485,1146799994.0
2005-03-31 02:25:00,89.478,89.534,89.453,89.454,1395000006.0
2005-03-31 02:30:00,89.451,89.487,89.421,89.463,999999998.0
2005-03-31 02:35:00,89.449,89.532,89.433,89.518,1332499994.0
2005-03-31 02:40:00,89.51,89.551,89.486,89.517,1132999997.0
2005-03-31 02:45:00,89.519,89.571,89.505,89.537,1333499989.0
2005-03-31 02:50:00,89.556,89.576,89.483,89.504,936699998.0
2005-03-31 02:55:00,89.518,89.601,89.492,89.536,1654899999.0
2005-03-31 03:00:00,89.526,89.532,89.457,89.476,1132499992.0
2005-03-31 03:05:00,89.478,89.51,89.393,89.399,926099994.0
2005-03-31 03:10:00,89.417,89.429,89.32,89.41,1445400007.0
2005-03-31 03:15:00,89.394,89.449,89.377,89.416,1117399990.0
2005-03-31 03:20:00,89.416,89.466,89.396,89.411,1202600001.0
2005-03-31 03:25:00,89.442,89.442,89.357,89.374,1267099990.0
2005-03-31 03:30:00,89.368,89.382,89.329,89.355,1312799995.0
2005-03-31 03:35:00,89.336,89.408,89.33,89.336,1101099990.0
2005-03-31 03:40:00,89.355,89.375,89.311,89.363,1033699992.0
2005-03-31 03:45:00,89.357,89.372,89.326,89.346,1131700000.0
2005-03-31 03:50:00,89.341,89.374,89.326,89.355,1444099996.0
2005-03-31 03:55:00,89.34,89.374,89.276,89.278,1457099982.0
2005-03-31 04:00:00,89.286,89.308,89.242,89.282,978699997.0
2005-03-31 04:05:00,89.305,89.347,89.284,89.324,1335499997.0
2005-03-31 04:10:00,89.304,89.376,89.303,89.345,1036699997.0
2005-03-31 04:15:00,89.341,89.375,89.316,89.342,1189999994.0
2005-03-31 04:20:00,89.344,89.36,89.302,89.308,1205799988.0
2005-03-31 04:25:00,89.319,89.356,89.301,89.328,1694300002.0
2005-03-31 04:30:00,89.341,89.368,89.314,89.324,1088899993.0
2005-03-31 04:35:00,89.328,89.369,89.293,89.338,1654399989.0
2005-03-31 04:40:00,89.351,89.367,89.324,89.347,1170899994.0
2005-03-31 04:45:00,89.342,89.377,89.317,89.363,883400005.0
2005-03-31 04:50:00,89.37,89.42,89.351,89.406,994699989.0
2005-03-31 04:55:00,89.4,89.421,89.367,89.382,1322900000.0
2005-03-31 05:00:00,89.397,89.419,89.349,89.384,1113100000.0
2005-03-31 05:05:00,89.375,89.413,89.356,89.367,1291299987.0
2005-03-31 05:10:00,89.367,89.417,89.339,89.402,1122300010.0
2005-03-31 05:15:00,89.388,89.435,89.355,89.355,1209899996.0
2005-03-31 05:20:00,89.402,89.408,89.353,89.38,913899998.0
2005-03-31 05:25:00,89.393,89.422,89.368,89.393,1344200000.0
2005-03-31 05:30:00,89.407,89.43,89.371,89.397,1329000002.0
2005-03-31 05:35:00,89.4,89.429,89.387,89.403,1212899999.0
2005-03-31 05:40:00,89.398,89.441,89.388,89.416,1294599986.0
2005-03-31 05:45:00,89.406,89.44,89.358,89.423,1133300001.0
2005-03-31 05:50:00,89.434,89.455,89.393,89.437,1255200000.0
2005-03-31 05:55:00,89.411,89.458,89.392,89.432,1284400000.0
2005-03-31 06:00:00,89.409,89.463,89.397,89.454,1287999992.0
2005-03-31 06:05:00,89.441,89.466,89.401,89.466,1293399999.0
2005-03-31 06:10:00,89.436,89.457,89.396,89.437,1145499996.0
2005-03-31 06:15:00,89.413,89.491,89.413,89.455,1190300000.0
2005-03-31 06:20:00,89.456,89.481,89.418,89.427,1164600004.0
2005-03-31 06:25:00,89.412,89.471,89.412,89.444,1442700013.0
2005-03-31 06:30:00,89.461,89.467,89.414,89.428,1004199994.0
2005-03-31 06:35:00,89.444,89.484,89.414,89.484,1146600003.0
2005-03-31 06:40:00,89.45,89.48,89.43,89.45,1134399992.0
2005-03-31 06:45:00,89.463,89.481,89.418,89.437,1328599997.0
2005-03-31 06:50:00,89.438,89.485,89.423,89.464,1360299994.0
2005-03-31 06:55:00,89.462,89.462,89.408,89.428,1262499995.0
2005-03-31 07:00:00,89.439,89.451,89.401,89.433,1078899997.0
2005-03-31 07:05:00,89.423,89.453,89.391,89.417,1344800000.0
2005-03-31 07:10:00,89.425,89.449,89.381,89.425,1565599999.0
2005-03-31 07:15:00,89.425,89.454,89.397,89.413,1308099997.0
2005-03-31 07:20:00,89.416,89.462,89.407,89.427,1167299992.0
2005-03-31 07:25:00,89.424,89.45,89.39,89.396,1198299990.0
2005-03-31 07:30:00,89.422,89.436,89.353,89.41,1043399999.0
2005-03-31 07:35:00,89.391,89.428,89.366,89.366,1395200001.0
2005-03-31 07:40:00,89.393,89.405,89.34,89.36,1070100007.0
2005-03-31 07:45:00,89.381,89.392,89.314,89.314,1480200007.0
2005-03-31 07:50:00,89.328,89.354,89.306,89.34,1195099997.0
2005-03-31 07:55:00,89.325,89.38,89.287,89.363,1110599993.0
2005-03-31 08:00:00,89.331,89.36,89.31,89.321,1314499990.0
2005-03-31 08:05:00,89.329,89.354,89.271,89.294,950700003.0
2005-03-31 08:10:00,89.283,89.386,89.256,89.364,1490599988.0
2005-03-31 08:15:00,89.37,89.417,89.351,89.386,1301999998.0
2005-03-31 08:20:00,89.401,89.404,89.34,89.373,1195600001.0
2005-03-31 08:25:00,89.374,89.47,89.337,89.45,1373600000.0
2005-03-31 08:30:00,89.466,89.474,89.337,89.38,1091299996.0
2005-03-31 08:35:00,89.358,89.409,89.354,89.387,1314700001.0
2005-03-31 08:40:00,89.388,89.466,89.37,89.405,1070100002.0
2005-03-31 08:45:00,89.429,89.453,89.401,89.415,1027800000.0
2005-03-31 08:50:00,89.38,89.421,89.349,89.362,1220699999.0
2005-03-31 08:55:00,89.366,89.395,89.349,89.362,1371000003.0
2005-03-31 09:00:00,89.384,89.39,89.338,89.352,1070899999.0
2005-03-31 09:05:00,89.353,89.393,89.332,89.382,957399992.0
2005-03-31 09:10:00,89.379,89.407,89.355,89.368,1204999995.0
2005-03-31 09:15:00,89.371,89.428,89.365,89.404,1444899999.0
2005-03-31 09:20:00,89.426,89.455,89.396,89.406,1330399997.0
2005-03-31 09:25:00,89.433,89.466,89.412,89.429,1440999986.0
2005-03-31 09:30:00,89.419,89.436,89.379,89.41,1298900010.0
2005-03-31 09:35:00,89.386,89.445,89.386,89.428,1396399990.0
2005-03-31 09:40:00,89.444,89.469,89.401,89.439,1227300000.0
2005-03-31 09:45:00,89.462,89.479,89.394,89.395,1065100007.0
2005-03-31 09:50:00,89.39,89.44,89.335,89.374,1328399995.0
2005-03-31 09:55:00,89.378,89.422,89.368,89.368,1516600003.0
2005-03-31 10:00:00,89.407,89.435,89.355,89.384,1050100002.0
2005-03-31 10:05:00,89.387,89.408,89.345,89.361,1329599995.0
2005-03-31 10:10:00,89.342,89.417,89.34,89.413,1159099991.0
2005-03-31 10:15:00,89.393,89.41,89.303,89.339,1178799995.0
2005-03-31 10:20:00,89.36,89.382,89.315,89.329,1418699997.0
2005-03-31 10:25:00,89.352,89.365,89.316,89.349,1162999994.0
2005-03-31 10:30:00,89.33,89.388,89.313,89.331,1030999992.0
2005-03-31 10:35:00,89.328,89.379,89.316,89.369,1429699997.0
2005-03-31 10:40:00,89.374,89.388,89.296,89.296,1163000008.0
2005-03-31 10:45:00,89.315,89.339,89.214,89.237,1126999998.0
2005-03-31 10:50:00,89.245,89.273,89.174,89.206,1290799988.0
2005-03-31 10:55:00,89.2,89.298,89.2,89.268,1029499991.0
2005-03-31 11:00:00,89.281,89.336,89.242,89.244,1432199996.0
2005-03-31 11:05:00,89.234,89.304,89.234,89.246,1424999997.0
2005-03-31 11:10:00,89.272,89.312,89.25,89.277,1270699996.0
2005-03-31 11:15:00,89.278,89.378,89.273,89.352,1306099992.0
2005-03-31 11:20:00,89.37,89.372,89.321,89.343,1331700006.0
2005-03-31 11:25:00,89.345,89.348,89.287,89.308,1391399994.0
2005-03-31 11:30:00,89.338,89.345,89.279,89.3,1496700007.0
2005-03-31 11:35:00,89.33,89.355,89.296,89.324,1273400010.0
2005-03-31 11:40:00,89.336,89.361,89.298,89.347,1619199997.0
2005-03-31 11:45:00,89.337,89.356,89.287,89.314,1080699990.0
2005-03-31 11:50:00,89.308,89.336,89.279,89.316,1186300003.0
2005-03-31 11:55:00,89.32,89.372,89.301,89.361,1424100003.0
2005-03-31 12:00:00,89.371,89.377,89.313,89.355,940099998.0
2005-03-31 12:05:00,89.338,89.345,89.284,89.287,1042599996.0
2005-03-31 12:10:00,89.297,89.329,89.267,89.309,1303099989.0
2005-03-31 12:15:00,89.327,89.336,89.27,89.307,1137600008.0
2005-03-31 12:20:00,89.31,89.346,89.272,89.297,1309500000.0
2005-03-31 12:25:00,89.291,89.37,89.284,89.37,1730999999.0
2005-03-31 12:30:00,89.344,89.361,89.302,89.313,1130799994.0
2005-03-31 12:35:00,89.322,89.375,89.298,89.358,1401599992.0
2005-03-31 12:40:00,89.375,89.397,89.314,89.326,1391600000.0
2005-03-31 12:45:00,89.337,89.364,89.293,89.344,1466599989.0
2005-03-31 12:50:00,89.355,89.402,89.311,89.363,1123899997.0
2005-03-31 12:55:00,89.359,89.395,89.337,89.359,1467299992.0
2005-03-31 13:00:00,89.38,89.415,89.362,89.404,1293999988.0
2005-03-31 13:05:00,89.389,89.408,89.351,89.385,1058500001.0
2005-03-31 13:10:00,89.378,89.44,89.368,89.399,1451999996.0
2005-03-31 13:15:00,89.387,89.411,89.334,89.39,1525500006.0
2005-03-31 13:20:00,89.388,89.421,89.326,89.36,1228399998.0
2005-03-31 13:25:00,89.33,89.388,89.316,89.372,1308599995.0
2005-03-31 13:30:00,89.342,89.425,89.322,89.392,1230600004.0
2005-03-31 13:35:00,89.381,89.44,89.364,89.44,1218499994.0
2005-03-31 13:40:00,89.436,89.464,89.373,89.408,1171899992.0
2005-03-31 13:45:00,89.404,89.439,89.378,89.399,1460599999.0
2005-03-31 13:50:00,89.408,89.461,89.391,89.42,1323599993.0
2005-03-31 13:55:00,89.431,89.438,89.342,89.356,1137599988.0
2005-03-31 14:00:00,89.343,89.376,89.301,89.307,1116899988.0
2005-03-31 14:05:00,89.313,89.392,89.302,89.373,1291299991.0
2005-03-31 14:10:00,89.351,89.379,89.308,89.336,1269799998.0
2005-03-31 14:15:00,89.348,89.375,89.3,89.325,1306599985.0
2005-03-31 14:20:00,89.32,89.366,89.295,89.33,1022899995.0
2005-03-31 14:25:00,89.342,89.357,89.282,89.286,1072500001.0
2005-03-31 14:30:00,89.299,89.334,89.253,89.3,1125899999.0
2005-03-31 14:35:00,89.316,89.356,89.281,89.334,1102399995.0
2005-03-31 14:40:00,89.346,89.389,89.317,89.358,1476600005.0
2005-03-31 14:45:00,89.342,89.398,89.311,89.39,1073099993.0
2005-03-31 14:50:00,89.389,89.413,89.346,89.35,1573599996.0
2005-03-31 14:55:00,89.368,89.401,89.311,89.332,1193199999.0
2005-03-31 15:00:00,89.353,89.395,89.333,89.374,1357400002.0
2005-03-31 15:05:00,89.372,89.376,89.33,89.333,1436599994.0
2005-03-31 15:10:00,89.356,89.381,89.334,89.369,1423700003.0
2005-03-31 15:15:00,89.385,89.403,89.355,89.378,1516200010.0
2005-03-31 15:20:00,89.366,89.392,89.311,89.357,1324499992.0
2005-03-31 15:25:00,89.382,89.396,89.338,89.378,1106199992.0
2005-03-31 15:30:00,89.362,89.5,89.362,89.473,1473799990.0
2005-03-31 15:35:00,89.484,89.508,89.436,89.446,1152900007.0
2005-03-31 15:40:00,89.476,89.517,89.452,89.5,1179699995.0
2005-03-31 15:45:00,89.472,89.495,89.446,89.462,892200001.0
2005-03-31 15:50:00,89.497,89.535,89.454,89.505,1515300000.0
2005-03-31 15:55:00,89.526,89.539,89.477,89.524,1106399999.0
2005-03-31 16:00:00,89.513,89.544,89.49,89.527,1203199996.0
2005-03-31 16:05:00,89.527,89.541,89.489,89.525,1322900002.0
2005-03-31 16:10:00,89.514,89.544,89.467,89.519,1388500002.0
2005-03-31 16:15:00,89.535,89.583,89.5,89.574,1317199996.0
2005-03-31 16:20:00,89.548,89.605,89.54,89.572,1139299992.0
2005-03-31 16:25:00,89.597,89.639,89.563,89.595,1316299999.0
2005-03-31 16:30:00,89.612,89.693,89.589,89.686,1502599991.0
2005-03-31 16:35:00,89.671,89.7,89.648,89.65,1404800001.0
2005-03-31 16:40:00,89.686,89.706,89.643,89.666,1524200008.0
2005-03-31 16:45:00,89.667,89.697,89.647,89.674,1303699997.0
2005-03-31 16:50:00,89.676,89.698,89.625,89.654,1231899996.0
2005-03-31 16:55:00,89.637,89.703,89.609,89.686,1084399986.0
2005-03-31 17:00:00,89.694,89.748,89.643,89.699,1311999997.0
2005-03-31 17:05:00,89.696,89.719,89.55,89.595,1397699996.0
2005-03-31 17:10:00,89.564,89.615,89.504,89.601,1117599993.0
2005-03-31 17:15:00,89.566,89.665,89.561,89.619,1255399991.0
2005-03-31 17:20:00,89.657,89.661,89.583,89.612,1516999986.0
2005-03-31 17:25:00,89.604,89.666,89.594,89.609,836199997.0
2005-03-31 17:30:00,89.582,89.649,89.582,89.615,1234699998.0
2005-03-31 17:35:00,89.619,89.656,89.536,89.569,1054600000.0
2005-03-31 17:40:00,89.553,89.683,89.553,89.668,1031200002.0
2005-03-31 17:45:00,89.658,89.683,89.612,89.624,1366599991.0
2005-03-31 17:50:00,89.641,89.708,89.62,89.63,1013299995.0
2005-03-31 17:55:00,89.643,89.671,89.599,89.665,1431400004.0
2005-03-31 18:00:00,89.634,89.67,89.607,89.64,8346499990.0
2005-03-31 18:05:00,89.61,89.66,89.58,89.613,10450500020.0
2005-03-31 18:10:00,89.604,89.648,89.576,89.63,6746599973.0
2005-03-31 18:15:00,89.64,89.644,89.58,89.625,6832899993.0
2005-03-31 18:20:00,89.645,89.67,89.593,89.65,9151599965.0
2005-03-31 18:25:00,89.621,89.679,89.591,89.635,8001199953.0
2005-03-31 18:30:00,89.65,89.666,89.594,89.64,7916400008.0
2005-03-31 18:35:00,89.607,89.652,89.578,89.634,5338699997.0
2005-03-31 18:40:00,89.632,89.668,89.595,89.617,5265599971.0
2005-03-31 18:45:00,89.643,89.687,89.605,89.644,2769499991.0
2005-03-31 18:50:00,89.629,89.679,89.616,89.656,6704499982.0
2005-03-31 18:55:00,89.651,89.698,89.635,89.644,4672699989.0
2005-03-31 19:00:00,89.652,89.681,89.611,89.648,2312499997.0
2005-03-31 19:05:00,89.633,89.669,89.597,89.627,5469199995.0
2005-03-31 19:10:00,89.652,89.67,89.604,89.625,2031399988.0
2005-03-31 19:15:00,89.622,89.677,89.592,89.671,4144699996.0
2005-03-31 19:20:00,89.656,89.69,89.603,89.667,4217500003.0
2005-03-31 19:25:00,89.646,89.693,89.627,89.662,5956099974.0
2005-03-31 19:30:00,89.693,89.701,89.617,89.641,4410099977.0
2005-03-31 19:35:00,89.61,89.674,89.571,89.623,3183699999.0
2005-03-31 19:40:00,89.609,89.654,89.587,89.623,3923099991.0
2005-03-31 19:45:00,89.625,89.679,89.602,89.644,3391099984.0
2005-03-31 19:50:00,89.637,89.673,89.605,89.625,2839299994.0
2005-03-31 19:55:00,89.624,89.652,89.576,89.615,3039799994.0
2005-03-31 20:00:00,89.619,89.636,89.554,89.603,2274699988.0
2005-03-31 20:05:00,89.592,89.632,89.57,89.606,2925999996.0
2005-03-31 20:10:00,89.602,89.623,89.551,89.611,5007699974.0
2005-03-31 20:15:00,89.62,89.682,89.594,89.658,4048399979.0
2005-03-31 20:20:00,89.671,89.68,89.62,89.64,4489199995.0
2005-03-31 20:25:00,89.655,89.69,89.618,89.654,6320699979.0
2005-03-31 20:30:00,89.68,89.697,89.639,89.666,4119099995.0
2005-03-31 20:35:00,89.686,89.7,89.617,89.628,4668199998.0
2005-03-31 20:40:00,89.628,89.647,89.588,89.63,5465099981.0
2005-03-31 20:45:00,89.612,89.652,89.572,89.622,4995199970.0
2005-03-31 20:50:00,89.58,89.62,89.549,89.57,4509899970.0
2005-03-31 20:55:00,89.542,89.608,89.542,89.559,3531799989.0
2005-03-31 21:00:00,89.573,89.611,89.544,89.58,4869900007.0
2005-03-31 21:05:00,89.59,89.621,89.56,89.589,2503700007.0
2005-03-31 21:10:00,89.602,89.62,89.539,89.569,3295199987.0
2005-03-31 21:15:00,89.565,89.621,89.545,89.602,4806899983.0
2005-03-31 21:20:00,89.59,89.614,89.541,89.573,6636599984.0
2005-03-31 21:25:00,89.54,89.614,89.529,89.601,3293799983.0
2005-03-31 21:30:00,89.585,89.611,89.539,89.583,2592399998.0
2005-03-31 21:35:00,89.579,89.647,89.573,89.631,1569299994.0
2005-03-31 21:40:00,89.626,89.655,89.593,89.623,3528099996.0
2005-03-31 21:45:00,89.606,89.664,89.595,89.615,3043999993.0
2005-03-31 21:50:00,89.628,89.649,89.565,89.622,1851799996.0
2005-03-31 21:55:00,89.608,89.662,89.544,89.566,1697199986.0
2005-03-31 22:00:00,89.576,89.588,89.531,89.556,3569499996.0
2005-03-31 22:05:00,89.569,89.579,89.507,89.539,1315199998.0
2005-03-31 22:10:00,89.565,89.609,89.534,89.568,1662799999.0
2005-03-31 22:15:00,89.568,89.584,89.519,89.555,1576599988.0
2005-03-31 22:20:00,89.566,89.598,89.536,89.57,1479800005.0
2005-03-31 22:25:00,89.581,89.593,89.515,89.574,1884100001.0
2005-03-31 22:30:00,89.592,89.625,89.563,89.571,1764400001.0
2005-03-31 22:35:00,89.598,89.62,89.551,89.595,1799699999.0
2005-03-31 22:40:00,89.594,89.626,89.564,89.616,2283599996.0
2005-03-31 22:45:00,89.613,89.64,89.571,89.599,2144399999.0
2005-03-31 22:50:00,89.597,89.633,89.533,89.623,1791699990.0
2005-03-31 22:55:00,89.601,89.626,89.546,89.583,1528000009.0
2005-03-31 23:00:00,89.613,89.613,89.55,89.566,1247799993.0
2005-03-31 23:05:00,89.541,89.595,89.532,89.562,1099499997.0
2005-03-31 23:10:00,89.562,89.582,89.494,89.497,1231299995.0
2005-03-31 23:15:00,89.5,89.515,89.451,89.463,1370499993.0
2005-03-31 23:20:00,89.448,89.497,89.445,89.464,977899994.0
2005-03-31 23:25:00,89.473,89.517,89.451,89.504,1201999997.0
2005-03-31 23:30:00,89.501,89.511,89.459,89.497,1605300003.0
2005-03-31 23:35:00,89.488,89.538,89.457,89.538,1090999989.0
2005-03-31 23:40:00,89.521,89.547,89.493,89.522,1494499999.0
2005-03-31 23:45:00,89.525,89.542,89.481,89.535,1069099988.0
2005-03-31 23:50:00,89.506,89.548,89.479,89.509,1290700007.0
2005-03-31 23:55:00,89.512,89.549,89.48,89.528,1052800004.0
2005-04-01 00:00:00,89.52,89.541,89.48,89.5,1378500001.0
2005-04-01 00:05:00,89.505,89.545,89.442,89.461,983199992.0
2005-04-01 00:10:00,89.479,89.537,89.472,89.514,1472199991.0
2005-04-01 00:15:00,89.522,89.547,89.492,89.522,1295999995.0
2005-04-01 00:20:00,89.547,89.561,89.496,89.522,1153799989.0
2005-04-01 00:25:00,89.544,89.575,89.508,89.575,1150599992.0
2005-04-01 00:30:00,89.548,89.576,89.503,89.503,1074099997.0
2005-04-01 00:35:00,89.512,89.557,89.495,89.532,1191099998.0
2005-04-01 00:40:00,89.526,89.563,89.514,89.545,1203500001.0
2005-04-01 00:45:00,89.551,89.582,89.53,89.556,1559199998.0
2005-04-01 00:50:00,89.554,89.593,89.53,89.564,1071899995.0
2005-04-01 00:55:00,89.585,89.594,89.524,89.566,1463699988.0
2005-04-01 01:00:00,89.546,89.585,89.528,89.532,1054999989.0
2005-04-01 01:05:00,89.56,89.592,89.524,89.591,857699993.0
2005-04-01 01:10:00,89.56,89.595,89.55,89.578,1322500000.0
2005-04-01 01:15:00,89.56,89.575,89.507,89.515,1117999993.0
2005-04-01 01:20:00,89.51,89.578,89.485,89.501,1528599997.0
2005-04-01 01:25:00,89.496,89.522,89.463,89.506,1017500003.0
2005-04-01 01:30:00,89.505,89.538,89.49,89.499,1324700000.0
2005-04-01 01:35:00,89.519,89.608,89.501,89.58,1307999992.0
2005-04-01 01:40:00,89.577,89.623,89.547,89.574,1346700000.0
2005-04-01 01:45:00,89.545,89.664,89.545,89.635,1305500003.0
2005-04-01 01:50:00,89.621,89.802,89.614,89.744,1499399996.0
2005-04-01 01:55:00,89.718,89.727,89.595,89.619,1552099990.0
2005-04-01 02:00:00,89.576,89.636,89.546,89.558,1204499999.0
2005-04-01 02:05:00,89.545,89.578,89.51,89.525,1412199990.0
2005-04-01 02:10:00,89.524,89.601,89.523,89.586,1502699987.0
2005-04-01 02:15:00,89.573,89.621,89.568,89.603,1250800001.0
2005-04-01 02:20:00,89.606,89.621,89.566,89.589,1148099997.0
2005-04-01 02:25:00,89.6,89.615,89.562,89.584,1086199993.0
2005-04-01 02:30:00,89.569,89.601,89.551,89.583,1126699991.0
2005-04-01 02:35:00,89.564,89.615,89.563,89.568,1196600000.0
2005-04-01 02:40:00,89.579,89.614,89.557,89.595,1551599992.0
2005-04-01 02:45:00,89.581,89.648,89.563,89.648,1241900001.0
2005-04-01 02:50:00,89.636,89.675,89.611,89.673,1231299990.0
2005-04-01 02:55:00,89.667,89.698,89.621,89.638,1202799997.0
2005-04-01 03:00:00,89.637,89.677,89.608,89.625,1119599991.0
2005-04-01 03:05:00,89.628,89.662,89.594,89.599,1083199997.0
2005-04-01 03:10:00,89.578,89.603,89.544,89.584,1398800010.0
2005-04-01 03:15:00,89.59,89.599,89.54,89.557,1243799995.0
2005-04-01 03:20:00,89.585,89.613,89.564,89.573,1449799996.0
2005-04-01 03:25:00,89.598,89.623,89.571,89.593,1268500005.0
2005-04-01 03:30:00,89.608,89.667,89.589,89.666,1424199999.0
2005-04-01 03:35:00,89.661,89.702,89.639,89.644,1020599991.0
2005-04-01 03:40:00,89.655,89.691,89.599,89.635,1490199996.0
2005-04-01 03:45:00,89.612,89.66,89.6,89.63,1137999997.0
2005-04-01 03:50:00,89.64,89.666,89.605,89.666,1073699995.0
2005-04-01 03:55:00,89.636,89.689,89.623,89.652,1232699999.0
2005-04-01 04:00:00,89.643,89.688,89.619,89.681,1289999999.0
2005-04-01 04:05:00,89.674,89.7,89.635,89.652,1304699996.0
2005-04-01 04:10:00,89.653,89.69,89.643,89.682,1065899992.0
2005-04-01 04:15:00,89.669,89.696,89.644,89.646,1088800003.0
2005-04-01 04:20:00,89.654,89.705,89.632,89.663,1192799999.0
2005-04-01 04:25:00,89.675,89.691,89.645,89.653,1442799994.0
2005-04-01 04:30:00,89.663,89.686,89.637,89.675,1434300005.0
2005-04-01 04:35:00,89.656,89.699,89.632,89.65,1034599992.0
2005-04-01 04:40:00,89.653,89.681,89.625,89.648,1318600006.0
2005-04-01 04:45:00,89.674,89.703,89.633,89.645,1285499998.0
2005-04-01 04:50:00,89.633,89.683,89.615,89.658,1005499992.0
2005-04-01 04:55:00,89.668,89.686,89.637,89.641,1345499995.0
2005-04-01 05:00:00,89.649,89.682,89.626,89.666,1072099995.0
2005-04-01 05:05:00,89.674,89.689,89.622,89.67,1170699994.0
2005-04-01 05:10:00,89.675,89.697,89.64,89.675,1089100003.0
2005-04-01 05:15:00,89.675,89.721,89.652,89.716,1368699996.0
2005-04-01 05:20:00,89.697,89.727,89.654,89.688,1461800008.0
2005-04-01 05:25:00,89.685,89.725,89.664,89.69,1038399992.0
2005-04-01 05:30:00,89.688,89.7,89.641,89.661,1242999998.0
2005-04-01 05:35:00,89.687,89.721,89.658,89.686,1217900002.0
2005-04-01 05:40:00,89.712,89.712,89.633,89.648,1038499999.0
2005-04-01 05:45:00,89.664,89.695,89.604,89.685,963999995.0
2005-04-01 05:50:00,89.671,89.712,89.657,89.686,1231100004.0
2005-04-01 05:55:00,89.647,89.712,89.647,89.676,1085699998.0
2005-04-01 06:00:00,89.68,89.715,89.66,89.705,1206899995.0
2005-04-01 06:05:00,89.687,89.711,89.647,89.685,1268599994.0
2005-04-01 06:10:00,89.678,89.72,89.661,89.689,1197199989.0
2005-04-01 06:15:00,89.674,89.718,89.671,89.684,1174700004.0
2005-04-01 06:20:00,89.711,89.724,89.671,89.692,1256799989.0
2005-04-01 06:25:00,89.675,89.735,89.667,89.717,1214399990.0
2005-04-01 06:30:00,89.724,89.744,89.689,89.724,996699993.0
2005-04-01 06:35:00,89.722,89.752,89.694,89.751,965799993.0
2005-04-01 06:40:00,89.739,89.762,89.72,89.726,1379499987.0
2005-04-01 06:45:00,89.718,89.765,89.705,89.713,1148800004.0
2005-04-01 06:50:00,89.728,89.744,89.7,89.72,1138700003.0
2005-04-01 06:55:00,89.707,89.737,89.691,89.709,1334900000.0
2005-04-01 07:00:00,89.693,89.712,89.67,89.7,1226999998.0
2005-04-01 07:05:00,89.672,89.72,89.656,89.687,948600004.0
2005-04-01 07:10:00,89.705,89.769,89.678,89.735,1397499992.0
2005-04-01 07:15:00,89.757,89.788,89.722,89.737,1420100000.0
2005-04-01 07:20:00,89.76,89.77,89.707,89.761,1365599994.0
2005-04-01 07:25:00,89.733,89.782,89.705,89.736,1031100001.0
2005-04-01 07:30:00,89.747,89.767,89.694,89.745,1297799994.0
2005-04-01 07:35:00,89.722,89.768,89.697,89.73,1232100000.0
2005-04-01 07:40:00,89.752,89.774,89.726,89.755,1257099991.0
2005-04-01 07:45:00,89.736,89.771,89.723,89.748,1274200004.0
2005-04-01 07:50:00,89.741,89.781,89.723,89.763,1231999992.0
2005-04-01 07:55:00,89.774,89.822,89.764,89.776,1204400008.0
2005-04-01 08:00:00,89.78,89.844,89.763,89.776,1367799999.0
2005-04-01 08:05:00,89.77,89.801,89.713,89.758,1324199999.0
2005-04-01 08:10:00,89.74,89.784,89.727,89.738,1075800005.0
2005-04-01 08:15:00,89.752,89.788,89.721,89.748,1128900000.0
2005-04-01 08:20:00,89.782,89.801,89.73,89.773,1251999986.0
2005-04-01 08:25:00,89.758,89.815,89.752,89.797,1175400003.0
2005-04-01 08:30:00,89.776,89.808,89.742,89.778,1282200000.0
2005-04-01 08:35:00,89.789,89.811,89.748,89.797,1421800002.0
2005-04-01 08:40:00,89.795,89.863,89.777,89.837,1084400006.0
2005-04-01 08:45:00,89.832,89.855,89.807,89.824,1097400005.0
2005-04-01 08:50:00,89.818,89.841,89.707,89.77,1387600002.0
2005-04-01 08:55:00,89.784,89.817,89.749,89.796,1172199993.0
2005-04-01 09:00:00,89.786,89.809,89.694,89.728,1067699998.0
2005-04-01 09:05:00,89.725,89.739,89.642,89.685,1152699997.0
2005-04-01 09:10:00,89.697,89.737,89.659,89.713,1349899985.0
2005-04-01 09:15:00,89.707,89.728,89.673,89.717,1364700002.0
2005-04-01 09:20:00,89.718,89.736,89.668,89.681,1225799993.0
2005-04-01 09:25:00,89.679,89.717,89.627,89.708,1296599992.0
2005-04-01 09:30:00,89.704,89.708,89.65,89.664,1137699998.0
2005-04-01 09:35:00,89.66,89.704,89.637,89.691,1260200006.0
2005-04-01 09:40:00,89.687,89.69,89.609,89.611,900699989.0
2005-04-01 09:45:00,89.609,89.637,89.59,89.617,1061300001.0
2005-04-01 09:50:00,89.639,89.648,89.6,89.643,1214299998.0
2005-04-01 09:55:00,89.636,89.69,89.615,89.675,1337000005.0
2005-04-01 10:00:00,89.663,89.688,89.631,89.64,1072499996.0
2005-04-01 10:05:00,89.642,89.677,89.631,89.665,1213099993.0
2005-04-01 10:10:00,89.63,89.686,89.628,89.654,1270299994.0
2005-04-01 10:15:00,89.676,89.687,89.634,89.657,1151399991.0
2005-04-01 10:20:00,89.652,89.667,89.616,89.644,1563799999.0
2005-04-01 10:25:00,89.644,89.674,89.611,89.658,1086299993.0
2005-04-01 10:30:00,89.648,89.675,89.59,89.65,1257199994.0
2005-04-01 10:35:00,89.614,89.651,89.593,89.598,1350699993.0
2005-04-01 10:40:00,89.582,89.644,89.582,89.608,1269100002.0
2005-04-01 10:45:00,89.625,89.644,89.593,89.616,1410400001.0
2005-04-01 10:50:00,89.63,89.679,89.616,89.662,1422499985.0
2005-04-01 10:55:00,89.613,89.687,89.608,89.656,1219000000.0
2005-04-01 11:00:00,89.652,89.691,89.589,89.595,1167699989.0
2005-04-01 11:05:00,89.586,89.624,89.565,89.613,1268500002.0
2005-04-01 11:10:00,89.594,89.609,89.538,89.548,1327300003.0
2005-04-01 11:15:00,89.518,89.578,89.515,89.559,1421799996.0
2005-04-01 11:20:00,89.591,89.598,89.546,89.564,1205099999.0
2005-04-01 11:25:00,89.574,89.614,89.512,89.56,1147400004.0
2005-04-01 11:30:00,89.542,89.596,89.519,89.582,1635599991.0
2005-04-01 11:35:00,89.554,89.608,89.542,89.592,1287599991.0
2005-04-01 11:40:00,89.583,89.619,89.565,89.603,1340600005.0
2005-04-01 11:45:00,89.58,89.633,89.574,89.596,1364200000.0
2005-04-01 11:50:00,89.605,89.628,89.558,89.625,1215200001.0
2005-04-01 11:55:00,89.619,89.648,89.574,89.587,1231099991.0
2005-04-01 12:00:00,89.564,89.634,89.556,89.634,1170000004.0
2005-04-01 12:05:00,89.64,89.65,89.582,89.582,1209599987.0
2005-04-01 12:10:00,89.6,89.643,89.568,89.628,1404099995.0
2005-04-01 12:15:00,89.576,89.648,89.571,89.609,1267299994.0
2005-04-01 12:20:00,89.589,89.622,89.543,89.598,989199996.0
2005-04-01 12:25:00,89.587,89.629,89.553,89.6,1503499989.0
2005-04-01 12:30:00,89.57,89.615,89.554,89.568,1090900001.0
2005-04-01 12:35:00,89.579,89.617,89.545,89.577,1251000006.0
2005-04-01 12:40:00,89.559,89.595,89.507,89.52,972899988.0
2005-04-01 12:45:00,89.486,89.58,89.448,89.497,1483999996.0
2005-04-01 12:50:00,89.506,89.522,89.456,89.477,1189899998.0
2005-04-01 12:55:00,89.473,89.539,89.473,89.499,1189000003.0
2005-04-01 13:00:00,89.507,89.547,89.49,89.518,1449999999.0
2005-04-01 13:05:00,89.501,89.525,89.469,89.496,1158599998.0
2005-04-01 13:10:00,89.507,89.551,89.494,89.5,1234400000.0
2005-04-01 13:15:00,89.519,89.53,89.445,89.521,1241499997.0
2005-04-01 13:20:00,89.506,89.518,89.471,89.493,1398599999.0
2005-04-01 13:25:00,89.488,89.511,89.459,89.503,1134199991.0
2005-04-01 13:30:00,89.496,89.505,89.46,89.485,1251399996.0
2005-04-01 13:35:00,89.499,89.531,89.466,89.513,1320299999.0
2005-04-01 13:40:00,89.533,89.567,89.489,89.53,1154499993.0
2005-04-01 13:45:00,89.57,89.579,89.474,89.49,1192099987.0
2005-04-01 13:50:00,89.5,89.535,89.47,89.515,1317300009.0
2005-04-01 13:55:00,89.528,89.567,89.503,89.552,1278499999.0
2005-04-01 14:00:00,89.543,89.571,89.512,89.526,1293499991.0
2005-04-01 14:05:00,89.533,89.581,89.517,89.53,1149699995.0
2005-04-01 14:10:00,89.552,89.565,89.512,89.518,1216699990.0
2005-04-01 14:15:00,89.532,89.592,89.509,89.523,1306799997.0
2005-04-01 14:20:00,89.525,89.56,89.492,89.497,1344599998.0
2005-04-01 14:25:00,89.487,89.559,89.48,89.54,1311699994.0
2005-04-01 14:30:00,89.536,89.554,89.473,89.531,1299300011.0
2005-04-01 14:35:00,89.504,89.533,89.456,89.484,1281300004.0
2005-04-01 14:40:00,89.488,89.512,89.407,89.466,1346099990.0
2005-04-01 14:45:00,89.469,89.492,89.37,89.37,1052600001.0
2005-04-01 14:50:00,89.411,89.441,89.379,89.427,1429700003.0
2005-04-01 14:55:00,89.447,89.467,89.385,89.419,1358099987.0
2005-04-01 15:00:00,89.445,89.475,89.391,89.412,1266800002.0
2005-04-01 15:05:00,89.412,89.447,89.382,89.421,1580600009.0
2005-04-01 15:10:00,89.429,89.466,89.414,89.437,1176799992.0
2005-04-01 15:15:00,89.439,89.5,89.431,89.451,1531899998.0
2005-04-01 15:20:00,89.462,89.561,89.454,89.558,1444799999.0
2005-04-01 15:25:00,89.541,89.555,89.484,89.522,1351700001.0
2005-04-01 15:30:00,89.592,89.79,89.592,89.751,1231399998.0
2005-04-01 15:35:00,89.757,89.793,89.701,89.75,1463299992.0
2005-04-01 15:40:00,89.79,89.813,89.736,89.739,1416899983.0
2005-04-01 15:45:00,89.738,89.785,89.721,89.768,1253099999.0
2005-04-01 15:50:00,89.751,89.771,89.707,89.751,1379899996.0
2005-04-01 15:55:00,89.748,89.752,89.617,89.648,1068199998.0
2005-04-01 16:00:00,89.611,89.675,89.598,89.627,1355999989.0
2005-04-01 16:05:00,89.634,89.65,89.524,89.537,1211099992.0
2005-04-01 16:10:00,89.526,89.549,89.459,89.475,1370199996.0
2005-04-01 16:15:00,89.48,89.494,89.409,89.444,1282599997.0
2005-04-01 16:20:00,89.478,89.484,89.414,89.427,907599994.0
2005-04-01 16:25:00,89.445,89.476,89.395,89.395,1107599999.0
2005-04-01 16:30:00,89.416,89.477,89.399,89.466,1279999995.0
2005-04-01 16:35:00,89.45,89.488,89.404,89.442,1391299992.0
2005-04-01 16:40:00,89.472,89.514,89.435,89.494,1323499994.0
2005-04-01 16:45:00,89.468,89.507,89.454,89.462,1344899985.0
2005-04-01 16:50:00,89.487,89.499,89.437,89.475,1355799999.0
2005-04-01 16:55:00,89.468,89.553,89.441,89.522,1238199997.0
2005-04-01 17:00:00,89.485,89.492,89.308,89.363,1141499998.0
2005-04-01 17:05:00,89.417,89.433,89.227,89.242,1287300003.0
2005-04-01 17:10:00,89.247,89.309,89.155,89.185,1206599998.0
2005-04-01 17:15:00,89.138,89.21,89.112,89.121,1365699998.0
2005-04-01 17:20:00,89.116,89.204,89.11,89.14,1211100000.0
2005-04-01 17:25:00,89.158,89.19,89.125,89.154,986200005.0
2005-04-01 17:30:00,89.16,89.298,89.15,89.27,1551399993.0
2005-04-01 17:35:00,89.29,89.296,89.202,89.229,1095700005.0
2005-04-01 17:40:00,89.213,89.27,89.198,89.207,1212300002.0
2005-04-01 17:45:00,89.202,89.227,89.164,89.186,1061799999.0
2005-04-01 17:50:00,89.2,89.263,89.176,89.258,942199993.0
2005-04-01 17:55:00,89.232,89.314,89.222,89.277,1292600004.0
2005-04-01 18:00:00,89.268,89.31,89.237,89.25,7458999975.0
2005-04-01 18:05:00,89.25,89.29,89.22,89.28,8914499970.0
2005-04-01 18:10:00,89.276,89.294,89.22,89.25,7170499988.0
2005-04-01 18:15:00,89.25,89.3,89.222,89.28,6688199979.0
2005-04-01 18:20:00,89.279,89.32,89.246,89.31,7096100003.0
2005-04-01 18:25:00,89.31,89.33,89.257,89.298,8043300015.0
2005-04-01 18:30:00,89.285,89.322,89.228,89.304,8000899982.0
2005-04-01 18:35:00,89.299,89.315,89.234,89.26,5842399969.0
2005-04-01 18:40:00,89.255,89.28,89.208,89.266,5470099995.0
2005-04-01 18:45:00,89.255,89.337,89.237,89.295,3085899998.0
2005-04-01 18:50:00,89.274,89.329,89.271,89.296,6295299987.0
2005-04-01 18:55:00,89.283,89.334,89.271,89.313,4792600003.0
2005-04-01 19:00:00,89.259,89.322,89.235,89.286,1726799997.0
2005-04-01 19:05:00,89.294,89.322,89.256,89.295,5786699982.0
2005-04-01 19:10:00,89.316,89.319,89.26,89.286,1791199991.0
2005-04-01 19:15:00,89.301,89.332,89.267,89.28,4292200013.0
2005-04-01 19:20:00,89.323,89.362,89.278,89.345,4436999981.0
2005-04-01 19:25:00,89.331,89.343,89.269,89.283,5550200017.0
2005-04-01 19:30:00,89.301,89.32,89.246,89.251,4763299993.0
2005-04-01 19:35:00,89.28,89.319,89.236,89.255,3110699997.0
2005-04-01 19:40:00,89.287,89.368,89.267,89.33,4250399998.0
2005-04-01 19:45:00,89.322,89.353,89.288,89.32,3010299994.0
2005-04-01 19:50:00,89.321,89.355,89.29,89.324,3045199979.0
2005-04-01 19:55:00,89.302,89.338,89.281,89.308,3551199991.0
2005-04-01 20:00:00,89.328,89.356,89.284,89.328,2436999986.0
2005-04-01 20:05:00,89.352,89.367,89.308,89.352,2558000008.0
2005-04-01 20:10:00,89.349,89.427,89.332,89.378,5208999988.0
2005-04-01 20:15:00,89.367,89.414,89.342,89.365,4455399998.0
2005-04-01 20:20:00,89.38,89.428,89.338,89.353,4242299997.0
2005-04-01 20:25:00,89.352,89.41,89.333,89.4,6407099971.0
2005-04-01 20:30:00,89.4,89.426,89.335,89.341,4936699982.0
2005-04-01 20:35:00,89.333,89.369,89.317,89.328,4800499991.0
2005-04-01 20:40:00,89.329,89.371,89.279,89.314,5273999990.0
2005-04-01 20:45:00,89.327,89.361,89.297,89.333,4784099975.0
2005-04-01 20:50:00,89.329,89.366,89.311,89.353,4122499994.0
2005-04-01 20:55:00,89.327,89.452,89.315,89.432,7495999981.0
2005-04-01 21:00:00,89.45,89.47,89.37,89.388,3242200005.0
2005-04-01 21:05:00,89.393,89.419,89.325,89.326,2401000004.0
2005-04-01 21:10:00,89.331,89.386,89.304,89.374,3313699994.0
2005-04-01 21:15:00,89.365,89.383,89.316,89.37,5078799993.0
2005-04-01 21:20:00,89.354,89.377,89.305,89.331,6777499989.0
2005-04-01 21:25:00,89.323,89.392,89.315,89.344,3227199989.0
2005-04-01 21:30:00,89.36,89.385,89.305,89.36,2680199988.0
2005-04-01 21:35:00,89.347,89.377,89.301,89.326,2057999996.0
2005-04-01 21:40:00,89.317,89.379,89.289,89.357,3819700009.0
2005-04-01 21:45:00,89.328,89.422,89.328,89.404,3344799982.0
2005-04-01 21:50:00,89.397,89.428,89.374,89.4,1683800003.0
2005-04-01 21:55:00,89.409,89.419,89.298,89.298,2455999990.0
2005-04-01 22:00:00,89.307,89.392,89.294,89.385,3396699982.0
2005-04-01 22:05:00,89.402,89.419,89.359,89.397,1682799995.0
2005-04-01 22:10:00,89.386,89.425,89.353,89.382,1591999995.0
2005-04-01 22:15:00,89.382,89.424,89.352,89.382,1831999982.0
2005-04-01 22:20:00,89.378,89.428,89.37,89.39,1527400001.0
2005-04-01 22:25:00,89.38,89.418,89.365,89.393,2133199984.0
2005-04-01 22:30:00,89.373,89.406,89.315,89.371,1818799994.0
2005-04-01 22:35:00,89.358,89.406,89.324,89.377,1424799989.0
2005-04-01 22:40:00,89.397,89.413,89.355,89.373,2067499997.0
2005-04-01 22:45:00,89.378,89.409,89.346,89.359,1972599990.0
2005-04-01 22:50:00,89.398,89.418,89.307,89.346,1827599991.0
2005-04-01 22:55:00,89.334,89.408,89.31,89.31,1379600007.0
2005-04-01 23:00:00,89.38,89.414,89.347,89.372,957300005.0
2005-04-01 23:05:00,89.381,89.423,89.36,89.389,910100004.0
2005-04-01 23:10:00,89.388,89.431,89.379,89.405,1119000001.0
2005-04-01 23:15:00,89.425,89.428,89.363,89.399,913499997.0
2005-04-01 23:20:00,89.389,89.423,89.348,89.387,1149699996.0
2005-04-01 23:25:00,89.402,89.412,89.335,89.412,1160100007.0
2005-04-01 23:30:00,89.379,89.429,89.358,89.397,1321899991.0
2005-04-01 23:35:00,89.391,89.412,89.353,89.368,1339900000.0
2005-04-01 23:40:00,89.363,89.398,89.348,89.372,1320199999.0
2005-04-01 23:45:00,89.383,89.412,89.349,89.359,1332300000.0
2005-04-01 23:50:00,89.384,89.411,89.36,89.411,1247199988.0
2005-04-01 23:55:00,89.39,89.412,89.342,89.371,1257699995.0
2005-04-03 23:00:00,89.327,89.352,89.284,89.333,1739699995.0
2005-04-03 23:05:00,89.327,89.341,89.296,89.303,1549399995.0
2005-04-03 23:10:00,89.298,89.331,89.252,89.272,1605299996.0
2005-04-03 23:15:00,89.256,89.292,89.25,89.261,1629400005.0
2005-04-03 23:20:00,89.259,89.286,89.237,89.266,1658300004.0
2005-04-03 23:25:00,89.255,89.292,89.233,89.268,1467799998.0
2005-04-03 23:30:00,89.264,89.373,89.235,89.358,1509999990.0
2005-04-03 23:35:00,89.288,89.288,89.222,89.23,1659600005.0
2005-04-03 23:40:00,89.253,89.267,89.205,89.234,1671200003.0
2005-04-03 23:45:00,89.227,89.264,89.213,89.227,1389599993.0
2005-04-03 23:50:00,89.227,89.282,89.197,89.254,2122099996.0
2005-04-03 23:55:00,89.247,89.312,89.244,89.285,1769899996.0
2005-04-04 00:00:00,89.27,89.329,89.25,89.315,1401899987.0
2005-04-04 00:05:00,89.324,89.342,89.254,89.262,1618299985.0
2005-04-04 00:10:00,89.299,89.342,89.265,89.292,1629100005.0
2005-04-04 00:15:00,89.283,89.329,89.27,89.293,1241399987.0
2005-04-04 00:20:00,89.319,89.334,89.27,89.29,1585499999.0
2005-04-04 00:25:00,89.306,89.318,89.267,89.29,1673599999.0
2005-04-04 00:30:00,89.309,89.328,89.273,89.299,1523999990.0
2005-04-04 00:35:00,89.29,89.361,89.269,89.303,1774400001.0
2005-04-04 00:40:00,89.28,89.33,89.264,89.279,1560299993.0
2005-04-04 00:45:00,89.285,89.334,89.272,89.308,1836699990.0
2005-04-04 00:50:00,89.305,89.329,89.26,89.293,1544399991.0
2005-04-04 00:55:00,89.305,89.345,89.251,89.29,1674700009.0
2005-04-04 01:00:00,89.33,89.33,89.25,89.261,1782300004.0
2005-04-04 01:05:00,89.276,89.315,89.234,89.256,1514399995.0
2005-04-04 01:10:00,89.264,89.287,89.223,89.254,1742499991.0
2005-04-04 01:15:00,89.254,89.313,89.236,89.265,1463199994.0
2005-04-04 01:20:00,89.269,89.316,89.237,89.306,1183899996.0
2005-04-04 01:25:00,89.28,89.3,89.231,89.268,1633399997.0
2005-04-04 01:30:00,89.284,89.302,89.243,89.275,1697799989.0
2005-04-04 01:35:00,89.292,89.34,89.267,89.297,1436400004.0
2005-04-04 01:40:00,89.315,89.363,89.282,89.322,1465500000.0
2005-04-04 01:45:00,89.296,89.357,89.292,89.335,1530799991.0
2005-04-04 01:50:00,89.307,89.347,89.264,89.273,2108399993.0
2005-04-04 01:55:00,89.275,89.346,89.264,89.33,1957100002.0
2005-04-04 02:00:00,89.319,89.379,89.315,89.328,1237999996.0
2005-04-04 02:05:00,89.307,89.364,89.307,89.346,1211399991.0
2005-04-04 02:10:00,89.345,89.373,89.317,89.323,1135399991.0
2005-04-04 02:15:00,89.343,89.371,89.321,89.371,1173799997.0
2005-04-04 02:20:00,89.382,89.382,89.314,89.314,1357399997.0
2005-04-04 02:25:00,89.34,89.36,89.301,89.317,1426499993.0
2005-04-04 02:30:00,89.339,89.359,89.286,89.298,1180800005.0
2005-04-04 02:35:00,89.275,89.365,89.275,89.344,1527299998.0
2005-04-04 02:40:00,89.344,89.38,89.313,89.343,1230299992.0
2005-04-04 02:45:00,89.359,89.384,89.325,89.337,1425199993.0
2005-04-04 02:50:00,89.362,89.431,89.319,89.412,983900002.0
2005-04-04 02:55:00,89.398,89.411,89.33,89.336,1606100001.0
2005-04-04 03:00:00,89.4,89.414,89.331,89.381,890100005.0
2005-04-04 03:05:00,89.372,89.381,89.323,89.367,1216399998.0
2005-04-04 03:10:00,89.353,89.386,89.32,89.332,1447799994.0
2005-04-04 03:15:00,89.318,89.355,89.276,89.323,1458799983.0
2005-04-04 03:20:00,89.308,89.36,89.285,89.325,1236400005.0
2005-04-04 03:25:00,89.314,89.38,89.304,89.357,853999997.0
2005-04-04 03:30:00,89.347,89.38,89.306,89.337,926799998.0
2005-04-04 03:35:00,89.328,89.389,89.328,89.362,1210799996.0
2005-04-04 03:40:00,89.383,89.411,89.333,89.398,1152499997.0
2005-04-04 03:45:00,89.384,89.421,89.359,89.397,1345900001.0
2005-04-04 03:50:00,89.417,89.421,89.347,89.386,1084199998.0
2005-04-04 03:55:00,89.405,89.429,89.37,89.407,1245499990.0
2005-04-04 04:00:00,89.444,89.454,89.39,89.405,1233799986.0
2005-04-04 04:05:00,89.395,89.44,89.353,89.407,1177300002.0
2005-04-04 04:10:00,89.437,89.443,89.386,89.398,1243999990.0
2005-04-04 04:15:00,89.42,89.426,89.361,89.413,1401499984.0
2005-04-04 04:20:00,89.378,89.421,89.362,89.407,1322800000.0
2005-04-04 04:25:00,89.411,89.414,89.358,89.372,1082199995.0
2005-04-04 04:30:00,89.384,89.412,89.353,89.355,1397800002.0
2005-04-04 04:35:00,89.368,89.398,89.329,89.329,1107599996.0
2005-04-04 04:40:00,89.372,89.405,89.336,89.379,1362999995.0
2005-04-04 04:45:00,89.397,89.399,89.353,89.389,1088499996.0
2005-04-04 04:50:00,89.382,89.421,89.352,89.38,1496899996.0
2005-04-04 04:55:00,89.37,89.409,89.342,89.376,1172300005.0
2005-04-04 05:00:00,89.417,89.417,89.343,89.374,1173999991.0
2005-04-04 05:05:00,89.347,89.405,89.32,89.369,1098900002.0
2005-04-04 05:10:00,89.375,89.404,89.357,89.393,1327399995.0
2005-04-04 05:15:00,89.373,89.421,89.358,89.368,1053399999.0
2005-04-04 05:20:00,89.392,89.407,89.357,89.358,1108499991.0
2005-04-04 05:25:00,89.376,89.421,89.357,89.396,1110499993.0
2005-04-04 05:30:00,89.428,89.443,89.378,89.396,895899997.0
2005-04-04 05:35:00,89.43,89.434,89.377,89.384,1122399998.0
2005-04-04 05:40:00,89.414,89.45,89.387,89.427,1126999993.0
2005-04-04 05:45:00,89.421,89.457,89.386,89.421,1350299993.0
2005-04-04 05:50:00,89.445,89.462,89.409,89.434,1247499997.0
2005-04-04 05:55:00,89.448,89.466,89.411,89.428,1379399998.0
2005-04-04 06:00:00,89.415,89.467,89.385,89.43,1319599995.0
2005-04-04 06:05:00,89.403,89.466,89.395,89.454,1364300001.0
2005-04-04 06:10:00,89.416,89.477,89.395,89.418,1085299994.0
2005-04-04 06:15:00,89.422,89.455,89.389,89.402,1001600002.0
2005-04-04 06:20:00,89.401,89.458,89.385,89.422,1196999995.0
2005-04-04 06:25:00,89.418,89.47,89.383,89.419,1012300001.0
2005-04-04 06:30:00,89.405,89.424,89.371,89.398,1249099991.0
2005-04-04 06:35:00,89.399,89.428,89.372,89.389,1286599991.0
2005-04-04 06:40:00,89.405,89.427,89.353,89.39,1152699997.0
2005-04-04 06:45:00,89.392,89.401,89.348,89.352,1188499999.0
2005-04-04 06:50:00,89.397,89.419,89.342,89.393,896699999.0
2005-04-04 06:55:00,89.393,89.399,89.348,89.369,1247899998.0
2005-04-04 07:00:00,89.376,89.402,89.352,89.367,1321600001.0
2005-04-04 07:05:00,89.349,89.408,89.343,89.374,1288500008.0
2005-04-04 07:10:00,89.369,89.422,89.343,89.366,1272599997.0
2005-04-04 07:15:00,89.359,89.4,89.343,89.377,1089099998.0
2005-04-04 07:20:00,89.375,89.4,89.347,89.347,1164699990.0
2005-04-04 07:25:00,89.352,89.388,89.333,89.36,1203999992.0
2005-04-04 07:30:00,89.344,89.392,89.321,89.355,962399993.0
2005-04-04 07:35:00,89.367,89.4,89.342,89.349,1369499992.0
2005-04-04 07:40:00,89.363,89.404,89.332,89.36,1335899991.0
2005-04-04 07:45:00,89.357,89.393,89.332,89.382,1246499993.0
2005-04-04 07:50:00,89.366,89.414,89.358,89.372,1039400006.0
2005-04-04 07:55:00,89.381,89.416,89.347,89.408,1364399994.0
2005-04-04 08:00:00,89.397,89.449,89.397,89.433,1201599999.0
2005-04-04 08:05:00,89.415,89.437,89.347,89.383,1127799991.0
2005-04-04 08:10:00,89.376,89.424,89.376,89.405,1398000005.0
2005-04-04 08:15:00,89.427,89.452,89.343,89.376,1138000007.0
2005-04-04 08:20:00,89.363,89.458,89.352,89.4,1086399991.0
2005-04-04 08:25:00,89.417,89.426,89.371,89.387,1107799998.0
2005-04-04 08:30:00,89.404,89.464,89.383,89.439,1429100000.0
2005-04-04 08:35:00,89.439,89.489,89.429,89.474,1222699992.0
2005-04-04 08:40:00,89.48,89.517,89.459,89.459,1143200003.0
2005-04-04 08:45:00,89.461,89.539,89.457,89.509,1182000003.0
2005-04-04 08:50:00,89.491,89.521,89.452,89.481,1008499992.0
2005-04-04 08:55:00,89.497,89.514,89.458,89.477,1294500000.0
2005-04-04 09:00:00,89.502,89.563,89.482,89.525,1033699993.0
2005-04-04 09:05:00,89.505,89.56,89.471,89.543,1308599991.0
2005-04-04 09:10:00,89.535,89.569,89.507,89.535,857399993.0
2005-04-04 09:15:00,89.549,89.593,89.521,89.565,1310200000.0
2005-04-04 09:20:00,89.556,89.592,89.531,89.578,1279600006.0
2005-04-04 09:25:00,89.6,89.607,89.553,89.572,1259299993.0
2005-04-04 09:30:00,89.583,89.605,89.556,89.571,1347699988.0
2005-04-04 09:35:00,89.552,89.608,89.543,89.561,1431999990.0
2005-04-04 09:40:00,89.585,89.662,89.57,89.58,1254999994.0
2005-04-04 09:45:00,89.574,89.608,89.509,89.576,1061499998.0
2005-04-04 09:50:00,89.573,89.607,89.499,89.551,992099995.0
2005-04-04 09:55:00,89.532,89.595,89.5,89.5,1322399997.0
2005-04-04 10:00:00,89.525,89.624,89.508,89.601,1126700003.0
2005-04-04 10:05:00,89.614,89.624,89.559,89.587,1311499998.0
2005-04-04 10:10:00,89.582,89.624,89.562,89.6,1143699986.0
2005-04-04 10:15:00,89.586,89.619,89.527,89.538,1172799993.0
2005-04-04 10:20:00,89.546,89.599,89.533,89.557,1115699990.0
2005-04-04 10:25:00,89.546,89.584,89.518,89.527,1475099995.0
2005-04-04 10:30:00,89.526,89.571,89.519,89.54,985100004.0
2005-04-04 10:35:00,89.54,89.587,89.536,89.554,1556799996.0
2005-04-04 10:40:00,89.535,89.581,89.508,89.566,1263800001.0
2005-04-04 10:45:00,89.577,89.592,89.494,89.506,1432800004.0
2005-04-04 10:50:00,89.506,89.535,89.463,89.521,1345100001.0
2005-04-04 10:55:00,89.504,89.539,89.465,89.509,1501599990.0
2005-04-04 11:00:00,89.522,89.543,89.471,89.476,1227700004.0
2005-04-04 11:05:00,89.505,89.53,89.441,89.504,1328199992.0
2005-04-04 11:10:00,89.507,89.562,89.469,89.517,1456999998.0
2005-04-04 11:15:00,89.5,89.555,89.493,89.505,1195599994.0
2005-04-04 11:20:00,89.544,89.578,89.531,89.546,1407799995.0
2005-04-04 11:25:00,89.547,89.566,89.516,89.55,1162299995.0
2005-04-04 11:30:00,89.545,89.608,89.539,89.585,1360599991.0
2005-04-04 11:35:00,89.584,89.614,89.56,89.603,1183299987.0
2005-04-04 11:40:00,89.591,89.613,89.548,89.58,1257199999.0
2005-04-04 11:45:00,89.556,89.619,89.543,89.59,1356800004.0
2005-04-04 11:50:00,89.6,89.631,89.531,89.531,1357499990.0
2005-04-04 11:55:00,89.557,89.641,89.531,89.618,1133900005.0
2005-04-04 12:00:00,89.625,89.682,89.6,89.636,1233199990.0
2005-04-04 12:05:00,89.645,89.676,89.615,89.642,1230199993.0
2005-04-04 12:10:00,89.645,89.659,89.599,89.624,1238099997.0
2005-04-04 12:15:00,89.63,89.685,89.612,89.678,961500002.0
2005-04-04 12:20:00,89.67,89.686,89.634,89.664,1237799995.0
2005-04-04 12:25:00,89.644,89.7,89.618,89.677,1169400001.0
2005-04-04 12:30:00,89.646,89.707,89.63,89.652,1052599993.0
2005-04-04 12:35:00,89.661,89.695,89.632,89.658,1248899988.0
2005-04-04 12:40:00,89.658,89.689,89.628,89.629,1123000000.0
2005-04-04 12:45:00,89.643,89.681,89.623,89.676,1859299987.0
2005-04-04 12:50:00,89.672,89.696,89.619,89.669,1139399991.0
2005-04-04 12:55:00,89.645,89.698,89.623,89.645,1229700003.0
2005-04-04 13:00:00,89.672,89.717,89.639,89.684,1125500000.0
2005-04-04 13:05:00,89.687,89.693,89.621,89.646,1409399991.0
2005-04-04 13:10:00,89.672,89.698,89.641,89.658,1248499996.0
2005-04-04 13:15:00,89.658,89.704,89.615,89.695,1271300004.0
2005-04-04 13:20:00,89.675,89.701,89.622,89.622,1248599994.0
2005-04-04 13:25:00,89.644,89.67,89.604,89.631,1226299990.0
2005-04-04 13:30:00,89.638,89.676,89.606,89.62,1076000001.0
2005-04-04 13:35:00,89.62,89.644,89.586,89.611,1216999997.0
2005-04-04 13:40:00,89.615,89.63,89.571,89.571,1228399993.0
2005-04-04 13:45:00,89.571,89.619,89.554,89.583,1398800002.0
2005-04-04 13:50:00,89.605,89.612,89.553,89.57,1332700003.0
2005-04-04 13:55:00,89.572,89.591,89.531,89.585,1279099994.0
2005-04-04 14:00:00,89.567,89.609,89.537,89.55,1262899994.0
2005-04-04 14:05:00,89.588,89.596,89.551,89.556,1124900001.0
2005-04-04 14:10:00,89.584,89.608,89.528,89.544,1310500000.0
2005-04-04 14:15:00,89.556,89.572,89.518,89.521,1047899994.0
2005-04-04 14:20:00,89.54,89.607,89.54,89.598,1072600000.0
2005-04-04 14:25:00,89.591,89.652,89.572,89.618,1207799996.0
2005-04-04 14:30:00,89.597,89.653,89.574,89.611,1369099996.0
2005-04-04 14:35:00,89.623,89.661,89.589,89.625,1168099996.0
2005-04-04 14:40:00,89.609,89.677,89.609,89.637,1126799985.0
2005-04-04 14:45:00,89.642,89.655,89.593,89.611,1147400001.0
2005-04-04 14:50:00,89.584,89.662,89.581,89.655,1347499999.0
2005-04-04 14:55:00,89.648,89.686,89.595,89.622,1357500006.0
2005-04-04 15:00:00,89.607,89.654,89.563,89.617,1007199995.0
2005-04-04 15:05:00,89.622,89.627,89.551,89.578,1380799992.0
2005-04-04 15:10:00,89.575,89.589,89.532,89.542,1210799990.0
2005-04-04 15:15:00,89.519,89.601,89.516,89.572,1381999996.0
2005-04-04 15:20:00,89.574,89.608,89.532,89.539,1222199994.0
2005-04-04 15:25:00,89.563,89.601,89.495,89.522,1389699996.0
2005-04-04 15:30:00,89.514,89.542,89.493,89.509,1081399998.0
2005-04-04 15:35:00,89.526,89.573,89.506,89.521,958799998.0
2005-04-04 15:40:00,89.525,89.585,89.513,89.557,1188400009.0
2005-04-04 15:45:00,89.562,89.651,89.559,89.588,1171900000.0
2005-04-04 15:50:00,89.617,89.617,89.547,89.566,1508599996.0
2005-04-04 15:55:00,89.602,89.604,89.494,89.503,1420400001.0
2005-04-04 16:00:00,89.5,89.545,89.5,89.502,1316599996.0
2005-04-04 16:05:00,89.501,89.541,89.486,89.522,1197399991.0
2005-04-04 16:10:00,89.537,89.557,89.471,89.507,1256200004.0
2005-04-04 16:15:00,89.509,89.532,89.46,89.475,1036099996.0
2005-04-04 16:20:00,89.465,89.496,89.44,89.475,1418899996.0
2005-04-04 16:25:00,89.475,89.479,89.413,89.43,1275000014.0
2005-04-04 16:30:00,89.437,89.46,89.382,89.396,1477099994.0
2005-04-04 16:35:00,89.395,89.421,89.369,89.405,1423499989.0
2005-04-04 16:40:00,89.397,89.401,89.351,89.357,1065899991.0
2005-04-04 16:45:00,89.364,89.423,89.356,89.39,1188299999.0
2005-04-04 16:50:00,89.405,89.433,89.362,89.373,1113899997.0
2005-04-04 16:55:00,89.38,89.406,89.335,89.335,1247999995.0
2005-04-04 17:00:00,89.341,89.4,89.322,89.37,1322099997.0
2005-04-04 17:05:00,89.363,89.414,89.355,89.392,1277600002.0
2005-04-04 17:10:00,89.382,89.413,89.35,89.403,1216600003.0
2005-04-04 17:15:00,89.38,89.421,89.325,89.339,1209199990.0
2005-04-04 17:20:00,89.349,89.378,89.31,89.373,1173099996.0
2005-04-04 17:25:00,89.371,89.407,89.362,89.386,1074099999.0
2005-04-04 17:30:00,89.368,89.395,89.322,89.334,1210399990.0
2005-04-04 17:35:00,89.327,89.395,89.307,89.367,1313799994.0
2005-04-04 17:40:00,89.375,89.392,89.341,89.389,1071799995.0
2005-04-04 17:45:00,89.382,89.397,89.335,89.355,1327699995.0
2005-04-04 17:50:00,89.351,89.381,89.333,89.358,1079699997.0
2005-04-04 17:55:00,89.368,89.421,89.357,89.395,1056399995.0
2005-04-04 18:00:00,89.401,89.43,89.373,89.41,8587799969.0
2005-04-04 18:05:00,89.42,89.42,89.346,89.375,10530999945.0
2005-04-04 18:10:00,89.406,89.439,89.364,89.41,7039499985.0
2005-04-04 18:15:00,89.4,89.415,89.358,89.39,6780499980.0
2005-04-04 18:20:00,89.414,89.43,89.361,89.42,9407499998.0
2005-04-04 18:25:00,89.394,89.437,89.375,89.404,8052199970.0
2005-04-04 18:30:00,89.402,89.47,89.384,89.43,8132899947.0
2005-04-04 18:35:00,89.405,89.451,89.38,89.421,5876299964.0
2005-04-04 18:40:00,89.434,89.484,89.412,89.412,4883999973.0
2005-04-04 18:45:00,89.412,89.456,89.4,89.418,2831799997.0
2005-04-04 18:50:00,89.423,89.462,89.397,89.433,6262399978.0
2005-04-04 18:55:00,89.445,89.469,89.401,89.418,4557499988.0
2005-04-04 19:00:00,89.429,89.481,89.418,89.433,1910499987.0
2005-04-04 19:05:00,89.415,89.457,89.4,89.437,5848499982.0
2005-04-04 19:10:00,89.449,89.458,89.37,89.436,2111999988.0
2005-04-04 19:15:00,89.418,89.434,89.349,89.375,3298699976.0
2005-04-04 19:20:00,89.39,89.413,89.356,89.389,4084999993.0
2005-04-04 19:25:00,89.407,89.41,89.352,89.36,5834299994.0
2005-04-04 19:30:00,89.388,89.402,89.332,89.368,4733999975.0
2005-04-04 19:35:00,89.375,89.421,89.345,89.404,3284799983.0
2005-04-04 19:40:00,89.399,89.446,89.365,89.416,3894099997.0
2005-04-04 19:45:00,89.411,89.458,89.386,89.432,3155199998.0
2005-04-04 19:50:00,89.438,89.45,89.388,89.425,2836799999.0
2005-04-04 19:55:00,89.424,89.458,89.376,89.429,3037299987.0
2005-04-04 20:00:00,89.399,89.439,89.374,89.39,2794799989.0
2005-04-04 20:05:00,89.395,89.439,89.379,89.416,2677099985.0
2005-04-04 20:10:00,89.399,89.432,89.339,89.418,5303899981.0
2005-04-04 20:15:00,89.407,89.431,89.348,89.401,4438899969.0
2005-04-04 20:20:00,89.394,89.426,89.36,89.39,4463799983.0
2005-04-04 20:25:00,89.4,89.43,89.352,89.42,4328999982.0
2005-04-04 20:30:00,89.4,89.44,89.381,89.404,5539499983.0
2005-04-04 20:35:00,89.387,89.409,89.353,89.38,4223699983.0
2005-04-04 20:40:00,89.375,89.438,89.361,89.43,5219899975.0
2005-04-04 20:45:00,89.424,89.459,89.402,89.417,4623899976.0
2005-04-04 20:50:00,89.442,89.49,89.412,89.44,4217999987.0
2005-04-04 20:55:00,89.44,89.52,89.424,89.465,7897899963.0
2005-04-04 21:00:00,89.481,89.54,89.438,89.46,4224699975.0
2005-04-04 21:05:00,89.495,89.518,89.468,89.493,2376399981.0
2005-04-04 21:10:00,89.484,89.516,89.463,89.473,3108499997.0
2005-04-04 21:15:00,89.483,89.523,89.447,89.487,4703399994.0
2005-04-04 21:20:00,89.497,89.514,89.44,89.484,6475399983.0
2005-04-04 21:25:00,89.452,89.491,89.431,89.457,2895199993.0
2005-04-04 21:30:00,89.469,89.472,89.413,89.44,3103999994.0
2005-04-04 21:35:00,89.447,89.49,89.423,89.466,2098099995.0
2005-04-04 21:40:00,89.474,89.482,89.415,89.441,3468899989.0
2005-04-04 21:45:00,89.471,89.518,89.429,89.443,3187399995.0
2005-04-04 21:50:00,89.491,89.511,89.456,89.507,1349599991.0
2005-04-04 21:55:00,89.498,89.538,89.482,89.52,1622399988.0
2005-04-04 22:00:00,89.506,89.539,89.467,89.484,3685299998.0
2005-04-04 22:05:00,89.478,89.537,89.474,89.5,1327399995.0
2005-04-04 22:10:00,89.475,89.527,89.458,89.506,1777100002.0
2005-04-04 22:15:00,89.511,89.53,89.464,89.494,1647799987.0
2005-04-04 22:20:00,89.496,89.536,89.484,89.521,1420299999.0
2005-04-04 22:25:00,89.489,89.566,89.463,89.493,1825599988.0
2005-04-04 22:30:00,89.503,89.538,89.442,89.45,2041599996.0
2005-04-04 22:35:00,89.477,89.535,89.465,89.485,1399700000.0
2005-04-04 22:40:00,89.49,89.524,89.453,89.472,1895299994.0
2005-04-04 22:45:00,89.492,89.514,89.446,89.475,2132199991.0
2005-04-04 22:50:00,89.496,89.505,89.426,89.465,1682900000.0
2005-04-04 22:55:00,89.503,89.53,89.404,89.437,1092200001.0
2005-04-04 23:00:00,89.467,89.527,89.462,89.499,983499999.0
2005-04-04 23:05:00,89.489,89.523,89.464,89.508,1279700002.0
2005-04-04 23:10:00,89.499,89.542,89.47,89.518,1144899992.0
2005-04-04 23:15:00,89.505,89.533,89.48,89.514,1421800011.0
2005-04-04 23:20:00,89.501,89.542,89.479,89.501,1246099996.0
2005-04-04 23:25:00,89.523,89.543,89.465,89.493,1327399997.0
2005-04-04 23:30:00,89.509,89.543,89.483,89.521,1140099996.0
2005-04-04 23:35:00,89.528,89.548,89.495,89.523,1217899994.0
2005-04-04 23:40:00,89.518,89.558,89.477,89.52,1033999993.0
2005-04-04 23:45:00,89.513,89.553,89.479,89.511,949199996.0
2005-04-04 23:50:00,89.539,89.553,89.505,89.525,947000000.0
2005-04-04 23:55:00,89.511,89.56,89.498,89.546,1222099996.0
2005-04-05 00:00:00,89.524,89.573,89.504,89.521,1206699996.0
2005-04-05 00:05:00,89.54,89.577,89.519,89.521,1179599996.0
2005-04-05 00:10:00,89.57,89.579,89.506,89.525,1202999995.0
2005-04-05 00:15:00,89.51,89.544,89.487,89.526,1226200005.0
2005-04-05 00:20:00,89.54,89.566,89.502,89.529,1211999992.0
2005-04-05 00:25:00,89.523,89.584,89.51,89.525,1050000006.0
2005-04-05 00:30:00,89.534,89.548,89.493,89.498,1173900005.0
2005-04-05 00:35:00,89.513,89.541,89.484,89.537,1321399998.0
2005-04-05 00:40:00,89.497,89.55,89.478,89.514,1327199995.0
2005-04-05 00:45:00,89.506,89.57,89.489,89.554,1266300002.0
2005-04-05 00:50:00,89.536,89.571,89.501,89.52,1116000000.0
2005-04-05 00:55:00,89.519,89.552,89.496,89.521,924700000.0
2005-04-05 01:00:00,89.539,89.568,89.432,89.544,1089299999.0
2005-04-05 01:05:00,89.537,89.553,89.472,89.486,1121199995.0
2005-04-05 01:10:00,89.462,89.496,89.444,89.467,1266199994.0
2005-04-05 01:15:00,89.464,89.519,89.425,89.493,1103699995.0
2005-04-05 01:20:00,89.491,89.534,89.468,89.487,848999999.0
2005-04-05 01:25:00,89.487,89.546,89.478,89.545,1258699992.0
2005-04-05 01:30:00,89.529,89.566,89.511,89.555,1559199983.0
2005-04-05 01:35:00,89.517,89.567,89.493,89.507,1297900010.0
2005-04-05 01:40:00,89.514,89.549,89.479,89.499,978700004.0
2005-04-05 01:45:00,89.494,89.535,89.457,89.499,1259100007.0
2005-04-05 01:50:00,89.505,89.532,89.457,89.468,1238200001.0
2005-04-05 01:55:00,89.483,89.517,89.459,89.508,1531399991.0
2005-04-05 02:00:00,89.48,89.515,89.452,89.479,1187200001.0
2005-04-05 02:05:00,89.466,89.502,89.43,89.441,1130499994.0
2005-04-05 02:10:00,89.434,89.478,89.428,89.442,1231799989.0
2005-04-05 02:15:00,89.423,89.509,89.411,89.505,1364699998.0
2005-04-05 02:20:00,89.519,89.552,89.485,89.514,1308999994.0
2005-04-05 02:25:00,89.522,89.549,89.499,89.51,946399995.0
2005-04-05 02:30:00,89.523,89.555,89.502,89.506,1307899994.0
2005-04-05 02:35:00,89.491,89.543,89.467,89.52,1035100006.0
2005-04-05 02:40:00,89.513,89.551,89.499,89.55,1324400001.0
2005-04-05 02:45:00,89.521,89.595,89.512,89.547,1070999999.0
2005-04-05 02:50:00,89.555,89.578,89.532,89.57,1127600000.0
2005-04-05 02:55:00,89.553,89.58,89.532,89.543,1595299990.0
2005-04-05 03:00:00,89.548,89.579,89.509,89.512,1346099994.0
2005-04-05 03:05:00,89.533,89.577,89.498,89.517,1127899992.0
2005-04-05 03:10:00,89.501,89.538,89.458,89.503,1479100005.0
2005-04-05 03:15:00,89.513,89.535,89.473,89.511,1333499997.0
2005-04-05 03:20:00,89.518,89.54,89.493,89.535,1249399995.0
2005-04-05 03:25:00,89.526,89.547,89.493,89.504,1255800002.0
2005-04-05 03:30:00,89.49,89.554,89.483,89.522,1417899994.0
2005-04-05 03:35:00,89.498,89.544,89.488,89.499,1181799991.0
2005-04-05 03:40:00,89.508,89.544,89.483,89.515,1045800001.0
2005-04-05 03:45:00,89.502,89.526,89.442,89.47,1181200011.0
2005-04-05 03:50:00,89.454,89.5,89.429,89.46,1123700001.0
2005-04-05 03:55:00,89.445,89.503,89.442,89.483,1283400006.0
2005-04-05 04:00:00,89.482,89.501,89.456,89.482,986199996.0
2005-04-05 04:05:00,89.479,89.485,89.43,89.43,1173599989.0
2005-04-05 04:10:00,89.439,89.478,89.424,89.465,947299999.0
2005-04-05 04:15:00,89.453,89.497,89.44,89.472,895399999.0
2005-04-05 04:20:00,89.486,89.506,89.46,89.478,1348799997.0
2005-04-05 04:25:00,89.489,89.508,89.447,89.477,1179500001.0
2005-04-05 04:30:00,89.478,89.537,89.458,89.505,1304299994.0
2005-04-05 04:35:00,89.523,89.571,89.516,89.545,1267599983.0
2005-04-05 04:40:00,89.54,89.598,89.534,89.553,1284599996.0
2005-04-05 04:45:00,89.538,89.61,89.514,89.591,1127600000.0
2005-04-05 04:50:00,89.606,89.633,89.577,89.595,1207600002.0
2005-04-05 04:55:00,89.589,89.625,89.573,89.591,930099995.0
2005-04-05 05:00:00,89.592,89.647,89.586,89.623,1370099992.0
2005-04-05 05:05:00,89.61,89.637,89.556,89.582,1254200002.0
2005-04-05 05:10:00,89.583,89.613,89.555,89.585,897399993.0
2005-04-05 05:15:00,89.607,89.632,89.558,89.62,1326699986.0
2005-04-05 05:20:00,89.607,89.667,89.595,89.667,1321899999.0
2005-04-05 05:25:00,89.664,89.676,89.606,89.623,1149799993.0
2005-04-05 05:30:00,89.665,89.686,89.634,89.64,1200399989.0
2005-04-05 05:35:00,89.651,89.696,89.64,89.655,961799991.0
2005-04-05 05:40:00,89.685,89.701,89.641,89.667,1047900003.0
2005-04-05 05:45:00,89.666,89.685,89.591,89.623,1117799999.0
2005-04-05 05:50:00,89.632,89.655,89.601,89.628,1230599996.0
2005-04-05 05:55:00,89.623,89.674,89.618,89.65,927699995.0
2005-04-05 06:00:00,89.636,89.679,89.609,89.654,1528000000.0
2005-04-05 06:05:00,89.647,89.706,89.636,89.694,1439400002.0
2005-04-05 06:10:00,89.659,89.684,89.625,89.639,1060899989.0
2005-04-05 06:15:00,89.618,89.676,89.603,89.613,1023199999.0
2005-04-05 06:20:00,89.645,89.678,89.627,89.675,1451600002.0
2005-04-05 06:25:00,89.66,89.686,89.61,89.657,1088599990.0
2005-04-05 06:30:00,89.654,89.657,89.606,89.618,1063800002.0
2005-04-05 06:35:00,89.632,89.652,89.589,89.622,1239400003.0
2005-04-05 06:40:00,89.615,89.653,89.589,89.605,1122800003.0
2005-04-05 06:45:00,89.631,89.649,89.596,89.61,1082499993.0
2005-04-05 06:50:00,89.62,89.651,89.595,89.645,1250299993.0
2005-04-05 06:55:00,89.648,89.661,89.603,89.624,1430299993.0
2005-04-05 07:00:00,89.623,89.657,89.598,89.645,1006000000.0
2005-04-05 07:05:00,89.615,89.68,89.596,89.666,1086599994.0
2005-04-05 07:10:00,89.672,89.683,89.626,89.652,1119499996.0
2005-04-05 07:15:00,89.665,89.71,89.635,89.653,1061199999.0
2005-04-05 07:20:00,89.655,89.695,89.632,89.652,1093399993.0
2005-04-05 07:25:00,89.651,89.692,89.629,89.663,1280699990.0
2005-04-05 07:30:00,89.664,89.678,89.612,89.626,1415099987.0
2005-04-05 07:35:00,89.624,89.677,89.615,89.671,1152699987.0
2005-04-05 07:40:00,89.685,89.69,89.617,89.628,1092399995.0
2005-04-05 07:45:00,89.613,89.662,89.592,89.602,1184600001.0
2005-04-05 07:50:00,89.625,89.648,89.575,89.604,1481400000.0
2005-04-05 07:55:00,89.593,89.621,89.561,89.609,1335399996.0
2005-04-05 08:00:00,89.613,89.617,89.542,89.567,1602399987.0
2005-04-05 08:05:00,89.56,89.592,89.541,89.565,1121000006.0
2005-04-05 08:10:00,89.553,89.621,89.534,89.594,1260799999.0
2005-04-05 08:15:00,89.614,89.62,89.56,89.575,1215299993.0
2005-04-05 08:20:00,89.606,89.623,89.558,89.599,1114199992.0
2005-04-05 08:25:00,89.635,89.641,89.589,89.62,1367200010.0
2005-04-05 08:30:00,89.618,89.639,89.572,89.581,1296100002.0
2005-04-05 08:35:00,89.582,89.629,89.572,89.604,1234499998.0
2005-04-05 08:40:00,89.624,89.633,89.518,89.518,1114099996.0
2005-04-05 08:45:00,89.526,89.561,89.505,89.561,1260900004.0
2005-04-05 08:50:00,89.538,89.549,89.493,89.52,1347899994.0
2005-04-05 08:55:00,89.516,89.543,89.493,89.543,1347599997.0
2005-04-05 09:00:00,89.531,89.603,89.529,89.588,1205499995.0
2005-04-05 09:05:00,89.595,89.677,89.577,89.61,1261099995.0
2005-04-05 09:10:00,89.63,89.641,89.58,89.617,827599998.0
2005-04-05 09:15:00,89.634,89.654,89.597,89.604,1425299997.0
2005-04-05 09:20:00,89.613,89.638,89.561,89.596,1156899998.0
2005-04-05 09:25:00,89.631,89.67,89.591,89.655,1463799988.0
2005-04-05 09:30:00,89.648,89.677,89.592,89.635,1226200001.0
2005-04-05 09:35:00,89.606,89.664,89.594,89.62,1205799989.0
2005-04-05 09:40:00,89.638,89.652,89.565,89.626,1253499996.0
2005-04-05 09:45:00,89.604,89.641,89.575,89.582,1227499998.0
2005-04-05 09:50:00,89.61,89.64,89.592,89.624,1322500007.0
2005-04-05 09:55:00,89.614,89.674,89.59,89.65,1392199996.0
2005-04-05 10:00:00,89.65,89.664,89.589,89.622,1427300003.0
2005-04-05 10:05:00,89.612,89.671,89.569,89.631,1410599994.0
2005-04-05 10:10:00,89.605,89.634,89.594,89.613,1272800001.0
2005-04-05 10:15:00,89.639,89.658,89.606,89.611,1207599996.0
2005-04-05 10:20:00,89.642,89.642,89.571,89.602,1377399992.0
2005-04-05 10:25:00,89.595,89.623,89.565,89.584,1111799993.0
2005-04-05 10:30:00,89.599,89.614,89.558,89.574,1056699997.0
2005-04-05 10:35:00,89.594,89.66,89.586,89.631,1267299995.0
2005-04-05 10:40:00,89.596,89.672,89.591,89.624,1501399986.0
2005-04-05 10:45:00,89.63,89.685,89.626,89.655,1154800001.0
2005-04-05 10:50:00,89.646,89.677,89.588,89.627,1274299994.0
2005-04-05 10:55:00,89.658,89.684,89.625,89.639,1117199999.0
2005-04-05 11:00:00,89.627,89.673,89.602,89.62,967299988.0
2005-04-05 11:05:00,89.612,89.681,89.606,89.638,1312200000.0
2005-04-05 11:10:00,89.64,89.68,89.616,89.616,1254799991.0
2005-04-05 11:15:00,89.616,89.651,89.593,89.641,1369799993.0
2005-04-05 11:20:00,89.634,89.653,89.601,89.609,1146199999.0
2005-04-05 11:25:00,89.634,89.654,89.601,89.647,1329599990.0
2005-04-05 11:30:00,89.639,89.661,89.596,89.631,1445500010.0
2005-04-05 11:35:00,89.628,89.657,89.571,89.601,1241500002.0
2005-04-05 11:40:00,89.595,89.633,89.573,89.576,1466499998.0
2005-04-05 11:45:00,89.554,89.604,89.551,89.555,1279299997.0
2005-04-05 11:50:00,89.577,89.599,89.543,89.547,1196900005.0
2005-04-05 11:55:00,89.538,89.578,89.531,89.565,1113399989.0
2005-04-05 12:00:00,89.551,89.607,89.512,89.585,1239100002.0
2005-04-05 12:05:00,89.578,89.61,89.547,89.573,1312099989.0
2005-04-05 12:10:00,89.554,89.602,89.522,89.536,1239000002.0
2005-04-05 12:15:00,89.554,89.58,89.522,89.575,1171600005.0
2005-04-05 12:20:00,89.568,89.616,89.552,89.591,1235499995.0
2005-04-05 12:25:00,89.566,89.6,89.551,89.574,1319800004.0
2005-04-05 12:30:00,89.559,89.604,89.553,89.577,1094399997.0
2005-04-05 12:35:00,89.55,89.596,89.541,89.571,1084599996.0
2005-04-05 12:40:00,89.559,89.589,89.524,89.53,1201999998.0
2005-04-05 12:45:00,89.545,89.61,89.525,89.563,1388499992.0
2005-04-05 12:50:00,89.553,89.582,89.513,89.568,1495699993.0
2005-04-05 12:55:00,89.571,89.587,89.537,89.548,1213999998.0
2005-04-05 13:00:00,89.579,89.601,89.548,89.58,1199100005.0
2005-04-05 13:05:00,89.557,89.595,89.55,89.557,1246400005.0
2005-04-05 13:10:00,89.564,89.621,89.527,89.572,1257899986.0
2005-04-05 13:15:00,89.581,89.595,89.518,89.558,891500001.0
2005-04-05 13:20:00,89.574,89.6,89.528,89.551,908799997.0
2005-04-05 13:25:00,89.562,89.569,89.514,89.553,1253399986.0
2005-04-05 13:30:00,89.59,89.597,89.52,89.555,1243499997.0
2005-04-05 13:35:00,89.519,89.553,89.511,89.54,1262400003.0
2005-04-05 13:40:00,89.539,89.557,89.487,89.523,1208999994.0
2005-04-05 13:45:00,89.519,89.535,89.479,89.495,1444499991.0
2005-04-05 13:50:00,89.488,89.54,89.482,89.503,1288199992.0
2005-04-05 13:55:00,89.493,89.519,89.455,89.48,1142199984.0
2005-04-05 14:00:00,89.485,89.533,89.463,89.484,1026599992.0
2005-04-05 14:05:00,89.501,89.517,89.458,89.473,1473199995.0
2005-04-05 14:10:00,89.455,89.52,89.443,89.484,1248200001.0
2005-04-05 14:15:00,89.513,89.668,89.498,89.61,1121600000.0
2005-04-05 14:20:00,89.603,89.653,89.57,89.619,1116999994.0
2005-04-05 14:25:00,89.621,89.738,89.603,89.722,1563299989.0
2005-04-05 14:30:00,89.717,89.762,89.696,89.736,1279799999.0
2005-04-05 14:35:00,89.743,89.743,89.646,89.671,1215200001.0
2005-04-05 14:40:00,89.668,89.684,89.611,89.641,1232699997.0
2005-04-05 14:45:00,89.625,89.681,89.605,89.652,1242800007.0
2005-04-05 14:50:00,89.644,89.706,89.618,89.682,1478599999.0
2005-04-05 14:55:00,89.683,89.736,89.655,89.684,1524199998.0
2005-04-05 15:00:00,89.69,89.694,89.644,89.662,1503600002.0
2005-04-05 15:05:00,89.64,89.716,89.633,89.716,1082899996.0
2005-04-05 15:10:00,89.71,89.726,89.677,89.697,973899999.0
2005-04-05 15:15:00,89.67,89.722,89.65,89.678,1701399989.0
2005-04-05 15:20:00,89.718,89.73,89.622,89.678,1439999997.0
2005-04-05 15:25:00,89.696,89.729,89.662,89.662,1392300003.0
2005-04-05 15:30:00,89.668,89.73,89.662,89.715,1354999985.0
2005-04-05 15:35:00,89.683,89.729,89.665,89.705,1505900000.0
2005-04-05 15:40:00,89.677,89.699,89.644,89.691,1351799995.0
2005-04-05 15:45:00,89.685,89.709,89.661,89.668,1417499979.0
2005-04-05 15:50:00,89.696,89.701,89.636,89.661,1351599998.0
2005-04-05 15:55:00,89.672,89.702,89.631,89.639,1243599989.0
2005-04-05 16:00:00,89.65,89.682,89.616,89.66,1291600005.0
2005-04-05 16:05:00,89.652,89.688,89.63,89.662,1103400005.0
2005-04-05 16:10:00,89.664,89.694,89.634,89.691,1096699994.0
2005-04-05 16:15:00,89.686,89.735,89.619,89.655,1087700002.0
2005-04-05 16:20:00,89.661,89.694,89.641,89.671,1214699989.0
2005-04-05 16:25:00,89.665,89.709,89.648,89.669,1121399993.0
2005-04-05 16:30:00,89.65,89.69,89.635,89.652,1345299986.0
2005-04-05 16:35:00,89.657,89.73,89.652,89.698,1351999992.0
2005-04-05 16:40:00,89.694,89.698,89.633,89.669,1170199997.0
2005-04-05 16:45:00,89.645,89.713,89.627,89.627,1254600006.0
2005-04-05 16:50:00,89.655,89.678,89.623,89.656,1159199989.0
2005-04-05 16:55:00,89.669,89.72,89.644,89.712,1192199997.0
2005-04-05 17:00:00,89.693,89.721,89.662,89.701,1114699998.0
2005-04-05 17:05:00,89.695,89.721,89.673,89.689,1367000003.0
2005-04-05 17:10:00,89.693,89.718,89.664,89.713,1051399999.0
2005-04-05 17:15:00,89.702,89.712,89.658,89.663,1157099996.0
2005-04-05 17:20:00,89.675,89.743,89.67,89.707,1221100000.0
2005-04-05 17:25:00,89.737,89.753,89.688,89.715,1141499991.0
2005-04-05 17:30:00,89.715,89.776,89.698,89.755,1328299996.0
2005-04-05 17:35:00,89.768,89.792,89.723,89.755,1024199997.0
2005-04-05 17:40:00,89.74,89.755,89.676,89.707,1223099999.0
2005-04-05 17:45:00,89.698,89.748,89.667,89.729,1079999995.0
2005-04-05 17:50:00,89.744,89.771,89.716,89.753,1154500001.0
2005-04-05 17:55:00,89.743,89.765,89.713,89.729,1186299999.0
2005-04-05 18:00:00,89.738,89.76,89.716,89.74,8546399973.0
2005-04-05 18:05:00,89.73,89.73,89.665,89.688,10547099967.0
2005-04-05 18:10:00,89.7,89.728,89.66,89.71,7170399985.0
2005-04-05 18:15:00,89.72,89.75,89.694,89.721,6710099976.0
2005-04-05 18:20:00,89.738,89.766,89.719,89.76,9436399980.0
2005-04-05 18:25:00,89.743,89.782,89.709,89.74,7197799985.0
2005-04-05 18:30:00,89.752,89.766,89.721,89.75,8154499996.0
2005-04-05 18:35:00,89.731,89.765,89.71,89.74,5411699979.0
2005-04-05 18:40:00,89.715,89.765,89.692,89.726,5491499981.0
2005-04-05 18:45:00,89.724,89.778,89.711,89.744,2592500002.0
2005-04-05 18:50:00,89.748,89.784,89.711,89.742,5725700002.0
2005-04-05 18:55:00,89.762,89.782,89.705,89.72,4296399992.0
2005-04-05 19:00:00,89.725,89.769,89.706,89.747,1890299991.0
2005-04-05 19:05:00,89.754,89.791,89.72,89.763,5567599997.0
2005-04-05 19:10:00,89.779,89.803,89.729,89.775,1735600001.0
2005-04-05 19:15:00,89.775,89.794,89.74,89.768,3917099990.0
2005-04-05 19:20:00,89.766,89.786,89.711,89.744,4379199966.0
2005-04-05 19:25:00,89.751,89.762,89.703,89.717,6046599986.0
2005-04-05 19:30:00,89.757,89.771,89.704,89.761,4306299999.0
2005-04-05 19:35:00,89.757,89.799,89.731,89.761,3679800000.0
2005-04-05 19:40:00,89.746,89.791,89.725,89.728,4088799985.0
2005-04-05 19:45:00,89.74,89.783,89.72,89.742,2948499991.0
2005-04-05 19:50:00,89.737,89.804,89.718,89.748,2856299984.0
2005-04-05 19:55:00,89.731,89.764,89.7,89.728,3215999994.0
2005-04-05 20:00:00,89.72,89.789,89.72,89.77,2645600002.0
2005-04-05 20:05:00,89.77,89.815,89.73,89.779,2719399983.0
2005-04-05 20:10:00,89.82,89.82,89.734,89.772,5109099974.0
2005-04-05 20:15:00,89.759,89.844,89.746,89.839,4526599983.0
2005-04-05 20:20:00,89.852,89.864,89.782,89.809,4121999976.0
2005-04-05 20:25:00,89.806,89.821,89.75,89.752,6480699989.0
2005-04-05 20:30:00,89.741,89.79,89.716,89.763,6923499981.0
2005-04-05 20:35:00,89.762,89.781,89.72,89.729,4364699990.0
2005-04-05 20:40:00,89.736,89.75,89.667,89.707,5863399978.0
2005-04-05 20:45:00,89.697,89.774,89.673,89.722,4942399979.0
2005-04-05 20:50:00,89.708,89.759,89.69,89.717,3933299989.0
2005-04-05 20:55:00,89.711,89.79,89.646,89.678,7632699986.0
2005-04-05 21:00:00,89.7,89.74,89.671,89.687,2755399995.0
2005-04-05 21:05:00,89.679,89.737,89.679,89.696,2556900005.0
2005-04-05 21:10:00,89.713,89.721,89.645,89.718,3003299994.0
2005-04-05 21:15:00,89.712,89.726,89.636,89.695,5267199978.0
2005-04-05 21:20:00,89.685,89.697,89.625,89.665,6558499974.0
2005-04-05 21:25:00,89.681,89.687,89.622,89.662,3240299986.0
2005-04-05 21:30:00,89.684,89.699,89.639,89.662,3098999992.0
2005-04-05 21:35:00,89.655,89.683,89.633,89.661,1949499989.0
2005-04-05 21:40:00,89.67,89.698,89.61,89.664,3497900007.0
2005-04-05 21:45:00,89.647,89.687,89.629,89.64,3461299990.0
2005-04-05 21:50:00,89.658,89.68,89.609,89.63,1767499990.0
2005-04-05 21:55:00,89.644,89.663,89.605,89.637,1930699996.0
2005-04-05 22:00:00,89.638,89.67,89.607,89.655,3541500005.0
2005-04-05 22:05:00,89.633,89.681,89.632,89.644,1450399999.0
2005-04-05 22:10:00,89.668,89.668,89.61,89.625,1832800002.0
2005-04-05 22:15:00,89.645,89.676,89.607,89.636,1930399986.0
2005-04-05 22:20:00,89.631,89.705,89.628,89.689,1326199996.0
2005-04-05 22:25:00,89.663,89.73,89.649,89.659,1863699992.0
2005-04-05 22:30:00,89.701,89.734,89.646,89.687,1720199988.0
2005-04-05 22:35:00,89.722,89.722,89.647,89.685,1767599989.0
2005-04-05 22:40:00,89.692,89.749,89.674,89.709,1932599998.0
2005-04-05 22:45:00,89.714,89.737,89.676,89.687,2007199996.0
2005-04-05 22:50:00,89.709,89.742,89.652,89.707,1972699988.0
2005-04-05 22:55:00,89.705,89.758,89.657,89.693,1446999998.0
2005-04-05 23:00:00,89.69,89.729,89.646,89.66,918299992.0
2005-04-05 23:05:00,89.658,89.717,89.647,89.683,1272200005.0
2005-04-05 23:10:00,89.675,89.702,89.629,89.667,1082699991.0
2005-04-05 23:15:00,89.657,89.679,89.632,89.649,1270699996.0
2005-04-05 23:20:00,89.65,89.682,89.617,89.637,1154500004.0
2005-04-05 23:25:00,89.66,89.687,89.613,89.667,998500001.0
2005-04-05 23:30:00,89.692,89.705,89.627,89.693,1645999992.0
2005-04-05 23:35:00,89.677,89.706,89.646,89.674,1098499996.0
2005-04-05 23:40:00,89.67,89.722,89.634,89.651,1300800001.0
2005-04-05 23:45:00,89.664,89.704,89.622,89.657,1013699998.0
2005-04-05 23:50:00,89.665,89.693,89.644,89.657,930099997.0
2005-04-05 23:55:00,89.695,89.703,89.639,89.649,1050099988.0
2005-04-06 00:00:00,89.636,89.698,89.623,89.654,1082600001.0
2005-04-06 00:05:00,89.673,89.683,89.618,89.665,1275199998.0
2005-04-06 00:10:00,89.673,89.703,89.642,89.691,1180400002.0
2005-04-06 00:15:00,89.676,89.7,89.648,89.676,1079300009.0
2005-04-06 00:20:00,89.688,89.717,89.652,89.69,1295899986.0
2005-04-06 00:25:00,89.685,89.719,89.666,89.695,1024600002.0
2005-04-06 00:30:00,89.717,89.727,89.646,89.646,1032399998.0
2005-04-06 00:35:00,89.675,89.725,89.654,89.693,1148699993.0
2005-04-06 00:40:00,89.689,89.734,89.662,89.707,962000001.0
2005-04-06 00:45:00,89.727,89.773,89.696,89.723,1197599999.0
2005-04-06 00:50:00,89.716,89.755,89.677,89.69,1173099998.0
2005-04-06 00:55:00,89.691,89.725,89.666,89.725,1198099998.0
2005-04-06 01:00:00,89.699,89.738,89.673,89.699,1185500005.0
2005-04-06 01:05:00,89.686,89.757,89.682,89.737,1078199997.0
2005-04-06 01:10:00,89.762,89.762,89.703,89.712,1028999995.0
2005-04-06 01:15:00,89.761,89.763,89.69,89.702,949299993.0
2005-04-06 01:20:00,89.708,89.751,89.685,89.716,1140800001.0
2005-04-06 01:25:00,89.726,89.755,89.69,89.726,1223799997.0
2005-04-06 01:30:00,89.721,89.751,89.691,89.7,1128900001.0
2005-04-06 01:35:00,89.676,89.761,89.676,89.739,1007599996.0
2005-04-06 01:40:00,89.715,89.755,89.688,89.704,1439600002.0
2005-04-06 01:45:00,89.682,89.75,89.654,89.718,1155599996.0
2005-04-06 01:50:00,89.693,89.733,89.651,89.683,1375200006.0
2005-04-06 01:55:00,89.687,89.694,89.635,89.667,1455000002.0
2005-04-06 02:00:00,89.677,89.691,89.639,89.639,1188999993.0
2005-04-06 02:05:00,89.676,89.725,89.659,89.695,1130600003.0
2005-04-06 02:10:00,89.688,89.732,89.671,89.7,1187300002.0
2005-04-06 02:15:00,89.675,89.7,89.638,89.682,1334400009.0
2005-04-06 02:20:00,89.663,89.694,89.632,89.687,1297300000.0
2005-04-06 02:25:00,89.687,89.71,89.635,89.66,1345600008.0
2005-04-06 02:30:00,89.638,89.699,89.627,89.645,1286099998.0
2005-04-06 02:35:00,89.625,89.678,89.61,89.635,1365999993.0
2005-04-06 02:40:00,89.655,89.681,89.626,89.654,1614800001.0
2005-04-06 02:45:00,89.662,89.68,89.618,89.625,1279499990.0
2005-04-06 02:50:00,89.65,89.68,89.618,89.663,972999999.0
2005-04-06 02:55:00,89.656,89.688,89.625,89.637,1285099982.0
2005-04-06 03:00:00,89.62,89.651,89.552,89.561,1317799998.0
2005-04-06 03:05:00,89.592,89.609,89.532,89.586,1226699996.0
2005-04-06 03:10:00,89.6,89.611,89.55,89.584,1736799997.0
2005-04-06 03:15:00,89.58,89.642,89.577,89.611,1156699984.0
2005-04-06 03:20:00,89.604,89.641,89.588,89.618,1292399997.0
2005-04-06 03:25:00,89.617,89.653,89.587,89.604,1329699990.0
2005-04-06 03:30:00,89.617,89.638,89.587,89.617,1276000006.0
2005-04-06 03:35:00,89.619,89.652,89.593,89.639,1092800002.0
2005-04-06 03:40:00,89.627,89.644,89.587,89.621,1062200003.0
2005-04-06 03:45:00,89.62,89.655,89.572,89.655,996000002.0
2005-04-06 03:50:00,89.657,89.663,89.601,89.625,1065499993.0
2005-04-06 03:55:00,89.649,89.66,89.563,89.583,1175699994.0
2005-04-06 04:00:00,89.597,89.653,89.582,89.626,1183200000.0
2005-04-06 04:05:00,89.632,89.663,89.6,89.623,1193599995.0
2005-04-06 04:10:00,89.659,89.691,89.623,89.656,795499996.0
2005-04-06 04:15:00,89.651,89.691,89.634,89.666,966200000.0
2005-04-06 04:20:00,89.687,89.699,89.649,89.657,1401699999.0
2005-04-06 04:25:00,89.668,89.688,89.634,89.665,1062999993.0
2005-04-06 04:30:00,89.659,89.711,89.643,89.694,1463499993.0
2005-04-06 04:35:00,89.678,89.711,89.656,89.678,1325699997.0
2005-04-06 04:40:00,89.668,89.709,89.659,89.688,1166100000.0
2005-04-06 04:45:00,89.672,89.722,89.67,89.698,1098500000.0
2005-04-06 04:50:00,89.698,89.717,89.667,89.717,1086900000.0
2005-04-06 04:55:00,89.691,89.755,89.678,89.694,1228099987.0
2005-04-06 05:00:00,89.712,89.736,89.673,89.693,1328500007.0
2005-04-06 05:05:00,89.681,89.722,89.661,89.688,1218399991.0
2005-04-06 05:10:00,89.688,89.713,89.653,89.677,1115899997.0
2005-04-06 05:15:00,89.681,89.711,89.635,89.66,1228899988.0
2005-04-06 05:20:00,89.675,89.679,89.625,89.649,1258700005.0
2005-04-06 05:25:00,89.648,89.689,89.609,89.652,1155099998.0
2005-04-06 05:30:00,89.637,89.67,89.605,89.63,1409999996.0
2005-04-06 05:35:00,89.621,89.674,89.61,89.638,1170699998.0
2005-04-06 05:40:00,89.658,89.688,89.621,89.632,1093399991.0
2005-04-06 05:45:00,89.671,89.692,89.609,89.655,1053699990.0
2005-04-06 05:50:00,89.649,89.692,89.629,89.68,1189299991.0
2005-04-06 05:55:00,89.664,89.712,89.643,89.666,1202699999.0
2005-04-06 06:00:00,89.677,89.706,89.648,89.662,1335400001.0
2005-04-06 06:05:00,89.651,89.681,89.638,89.659,1349099996.0
2005-04-06 06:10:00,89.668,89.694,89.596,89.604,1354300008.0
2005-04-06 06:15:00,89.632,89.665,89.615,89.624,1049099991.0
2005-04-06 06:20:00,89.623,89.68,89.608,89.653,1156600002.0
2005-04-06 06:25:00,89.655,89.673,89.614,89.618,1161999992.0
2005-04-06 06:30:00,89.611,89.667,89.607,89.646,1175399998.0
2005-04-06 06:35:00,89.646,89.666,89.605,89.643,1402799997.0
2005-04-06 06:40:00,89.64,89.669,89.608,89.647,1190699999.0
2005-04-06 06:45:00,89.604,89.66,89.604,89.618,1192899988.0
2005-04-06 06:50:00,89.644,89.688,89.612,89.667,1341400000.0
2005-04-06 06:55:00,89.659,89.717,89.639,89.711,1204600007.0
2005-04-06 07:00:00,89.697,89.708,89.647,89.665,1130400002.0
2005-04-06 07:05:00,89.638,89.692,89.631,89.657,1206900000.0
2005-04-06 07:10:00,89.635,89.683,89.634,89.64,1276299991.0
2005-04-06 07:15:00,89.665,89.68,89.621,89.664,1214400010.0
2005-04-06 07:20:00,89.641,89.709,89.641,89.684,1177600000.0
2005-04-06 07:25:00,89.673,89.698,89.656,89.681,1080700000.0
2005-04-06 07:30:00,89.687,89.687,89.599,89.632,1219499992.0
2005-04-06 07:35:00,89.621,89.657,89.597,89.636,1244299989.0
2005-04-06 07:40:00,89.637,89.671,89.626,89.66,1071999990.0
2005-04-06 07:45:00,89.644,89.677,89.626,89.651,1157200001.0
2005-04-06 07:50:00,89.646,89.697,89.629,89.667,893099994.0
2005-04-06 07:55:00,89.676,89.708,89.638,89.657,1204899991.0
2005-04-06 08:00:00,89.665,89.712,89.625,89.698,973199996.0
2005-04-06 08:05:00,89.683,89.717,89.655,89.68,1089699999.0
2005-04-06 08:10:00,89.668,89.714,89.659,89.671,1363699996.0
2005-04-06 08:15:00,89.685,89.715,89.631,89.656,1146099996.0
2005-04-06 08:20:00,89.658,89.708,89.656,89.68,1232799996.0
2005-04-06 08:25:00,89.679,89.704,89.657,89.661,1279699999.0
2005-04-06 08:30:00,89.684,89.712,89.645,89.667,976099995.0
2005-04-06 08:35:00,89.687,89.72,89.648,89.681,1253500004.0
2005-04-06 08:40:00,89.679,89.75,89.668,89.676,899500000.0
2005-04-06 08:45:00,89.699,89.743,89.684,89.726,1077899999.0
2005-04-06 08:50:00,89.718,89.758,89.693,89.716,1200799995.0
2005-04-06 08:55:00,89.708,89.751,89.678,89.704,1326900001.0
2005-04-06 09:00:00,89.724,89.744,89.692,89.724,1274799989.0
2005-04-06 09:05:00,89.726,89.74,89.652,89.686,1413100001.0
2005-04-06 09:10:00,89.692,89.726,89.659,89.698,1232400001.0
2005-04-06 09:15:00,89.701,89.722,89.671,89.691,1247399997.0
2005-04-06 09:20:00,89.712,89.742,89.686,89.735,1278899995.0
2005-04-06 09:25:00,89.712,89.751,89.69,89.739,1309199999.0
2005-04-06 09:30:00,89.727,89.783,89.715,89.769,1188999988.0
2005-04-06 09:35:00,89.761,89.792,89.738,89.764,1234399995.0
2005-04-06 09:40:00,89.774,89.81,89.753,89.794,1144799996.0
2005-04-06 09:45:00,89.787,89.838,89.775,89.776,1017999997.0
2005-04-06 09:50:00,89.779,89.803,89.744,89.772,1198100000.0
2005-04-06 09:55:00,89.774,89.814,89.77,89.787,1462599984.0
2005-04-06 10:00:00,89.768,89.815,89.761,89.78,1275399998.0
2005-04-06 10:05:00,89.769,89.827,89.761,89.793,1108200006.0
2005-04-06 10:10:00,89.81,89.824,89.739,89.775,912999998.0
2005-04-06 10:15:00,89.793,89.824,89.772,89.782,1183400003.0
2005-04-06 10:20:00,89.785,89.813,89.763,89.806,1435799992.0
2005-04-06 10:25:00,89.78,89.824,89.763,89.804,1141899993.0
2005-04-06 10:30:00,89.769,89.815,89.764,89.798,1148899992.0
2005-04-06 10:35:00,89.81,89.829,89.762,89.799,1556799993.0
2005-04-06 10:40:00,89.806,89.818,89.756,89.808,1393399994.0
2005-04-06 10:45:00,89.78,89.83,89.771,89.794,1280399992.0
2005-04-06 10:50:00,89.829,89.84,89.784,89.812,1508300000.0
2005-04-06 10:55:00,89.816,89.847,89.79,89.844,1351899993.0
2005-04-06 11:00:00,89.813,89.874,89.798,89.804,1297799996.0
2005-04-06 11:05:00,89.817,89.83,89.772,89.822,1400599998.0
2005-04-06 11:10:00,89.81,89.846,89.796,89.835,1336100001.0
2005-04-06 11:15:00,89.814,89.853,89.802,89.841,1316999994.0
2005-04-06 11:20:00,89.838,89.869,89.821,89.863,1261799993.0
2005-04-06 11:25:00,89.831,89.922,89.822,89.891,1393900002.0
2005-04-06 11:30:00,89.908,89.997,89.889,89.961,1379999990.0
2005-04-06 11:35:00,89.95,90.02,89.942,89.993,969399997.0
2005-04-06 11:40:00,89.995,90.063,89.966,90.046,1493200003.0
2005-04-06 11:45:00,90.036,90.043,89.974,89.974,1592899991.0
2005-04-06 11:50:00,89.993,90.04,89.97,90.033,1281499992.0
2005-04-06 11:55:00,90.042,90.075,89.989,90.04,1462299998.0
2005-04-06 12:00:00,89.997,90.042,89.988,90.02,1457899989.0
2005-04-06 12:05:00,90.037,90.053,90.002,90.014,1425600010.0
2005-04-06 12:10:00,90.008,90.061,89.986,90.05,1338099986.0
2005-04-06 12:15:00,90.043,90.084,90.018,90.071,1159000003.0
2005-04-06 12:20:00,90.083,90.097,90.032,90.07,1174699996.0
2005-04-06 12:25:00,90.043,90.125,90.043,90.125,1305400002.0
2005-04-06 12:30:00,90.091,90.176,90.088,90.137,1092699998.0
2005-04-06 12:35:00,90.129,90.182,90.109,90.145,1144900001.0
2005-04-06 12:40:00,90.114,90.14,90.1,90.117,1484699993.0
2005-04-06 12:45:00,90.109,90.147,90.092,90.117,1398099999.0
2005-04-06 12:50:00,90.133,90.137,90.041,90.09,1141199997.0
2005-04-06 12:55:00,90.067,90.137,90.067,90.069,1072699997.0
2005-04-06 13:00:00,90.1,90.128,90.069,90.074,1342499996.0
2005-04-06 13:05:00,90.078,90.1,90.035,90.07,1242200004.0
2005-04-06 13:10:00,90.066,90.095,90.018,90.048,1292600000.0
2005-04-06 13:15:00,90.031,90.094,90.014,90.061,1226199992.0
2005-04-06 13:20:00,90.067,90.1,90.048,90.09,1059700004.0
2005-04-06 13:25:00,90.071,90.103,90.031,90.047,979699998.0
2005-04-06 13:30:00,90.043,90.054,89.999,90.012,1125999988.0
2005-04-06 13:35:00,90.025,90.068,90.015,90.047,1171299993.0
2005-04-06 13:40:00,90.055,90.07,90.021,90.03,1105399995.0
2005-04-06 13:45:00,90.02,90.086,90.008,90.026,1223499994.0
2005-04-06 13:50:00,90.04,90.081,90.02,90.075,1476899998.0
2005-04-06 13:55:00,90.072,90.094,90.027,90.05,1474599996.0
2005-04-06 14:00:00,90.048,90.075,90.001,90.035,1066299989.0
2005-04-06 14:05:00,90.025,90.065,90.006,90.029,958999994.0
2005-04-06 14:10:00,90.045,90.138,90.019,90.073,1188999998.0
2005-04-06 14:15:00,90.073,90.089,90.035,90.053,1108099997.0
2005-04-06 14:20:00,90.035,90.054,90.0,90.012,1484700004.0
2005-04-06 14:25:00,89.998,90.035,89.965,89.999,1375599989.0
2005-04-06 14:30:00,89.992,90.039,89.97,90.013,1405199990.0
2005-04-06 14:35:00,89.994,90.03,89.959,89.983,1316100002.0
2005-04-06 14:40:00,90.024,90.04,89.992,90.013,1313000009.0
2005-04-06 14:45:00,89.99,90.053,89.972,90.019,1081599997.0
2005-04-06 14:50:00,90.028,90.068,89.998,90.029,1099299998.0
2005-04-06 14:55:00,90.04,90.055,89.982,90.004,1437199995.0
2005-04-06 15:00:00,90.04,90.04,89.931,89.95,1290899991.0
2005-04-06 15:05:00,89.958,90.001,89.94,89.974,1065100002.0
2005-04-06 15:10:00,89.961,90.008,89.929,89.929,1076699996.0
2005-04-06 15:15:00,89.93,89.993,89.93,89.968,1411299999.0
2005-04-06 15:20:00,89.989,90.011,89.923,90.005,1290099993.0
2005-04-06 15:25:00,89.965,89.993,89.94,89.963,1386499997.0
2005-04-06 15:30:00,89.963,89.99,89.934,89.956,1544000000.0
2005-04-06 15:35:00,89.984,89.991,89.946,89.969,1188300003.0
2005-04-06 15:40:00,89.962,90.019,89.954,89.984,1139900003.0
2005-04-06 15:45:00,89.996,90.047,89.976,90.01,1445099991.0
2005-04-06 15:50:00,90.002,90.039,89.973,90.001,1266699998.0
2005-04-06 15:55:00,89.995,90.034,89.975,90.014,1240400000.0
2005-04-06 16:00:00,90.003,90.03,89.984,89.997,1395799989.0
2005-04-06 16:05:00,90.027,90.088,89.997,90.046,1255300010.0
2005-04-06 16:10:00,90.021,90.065,89.967,90.032,1190300003.0
2005-04-06 16:15:00,90.037,90.061,89.998,90.038,1162600003.0
2005-04-06 16:20:00,90.037,90.048,89.997,90.031,1066899997.0
2005-04-06 16:25:00,90.012,90.06,89.995,90.05,1287699997.0
2005-04-06 16:30:00,90.044,90.07,90.006,90.027,1239700004.0
2005-04-06 16:35:00,90.01,90.035,89.961,89.993,1279999995.0
2005-04-06 16:40:00,89.976,90.011,89.93,89.935,1018699992.0
2005-04-06 16:45:00,89.923,89.966,89.898,89.903,1256399994.0
2005-04-06 16:50:00,89.925,89.958,89.888,89.952,1367899999.0
2005-04-06 16:55:00,89.955,90.022,89.944,90.012,1411599996.0
2005-04-06 17:00:00,89.977,90.048,89.974,89.996,1515800003.0
2005-04-06 17:05:00,90.012,90.082,89.99,90.057,1133199999.0
2005-04-06 17:10:00,90.038,90.057,90.004,90.031,1313200000.0
2005-04-06 17:15:00,90.019,90.064,90.009,90.023,1221899990.0
2005-04-06 17:20:00,90.018,90.042,89.991,90.015,1235699997.0
2005-04-06 17:25:00,90.016,90.041,89.98,90.004,1071899996.0
2005-04-06 17:30:00,89.982,90.015,89.975,90.002,1256100000.0
2005-04-06 17:35:00,90.005,90.029,89.971,89.999,1102199994.0
2005-04-06 17:40:00,89.975,90.054,89.975,90.039,1126600000.0
2005-04-06 17:45:00,90.031,90.074,89.987,90.042,1434000001.0
2005-04-06 17:50:00,90.047,90.059,90.007,90.036,1213400007.0
2005-04-06 17:55:00,90.05,90.071,90.021,90.069,1300000002.0
2005-04-06 18:00:00,90.054,90.1,90.01,90.03,8428499985.0
2005-04-06 18:05:00,90.03,90.03,89.973,89.998,10448999980.0
2005-04-06 18:10:00,90.005,90.036,89.97,90.01,7053199992.0
2005-04-06 18:15:00,90.03,90.05,89.993,90.023,6269199984.0
2005-04-06 18:20:00,90.036,90.1,90.001,90.08,8848199985.0
2005-04-06 18:25:00,90.066,90.08,90.012,90.055,7240699979.0
2005-04-06 18:30:00,90.052,90.096,90.019,90.051,8118499976.0
2005-04-06 18:35:00,90.063,90.094,90.013,90.059,5435899983.0
2005-04-06 18:40:00,90.087,90.133,90.075,90.1,5309099973.0
2005-04-06 18:45:00,90.092,90.154,90.068,90.125,3003099996.0
2005-04-06 18:50:00,90.137,90.175,90.105,90.159,6601299974.0
2005-04-06 18:55:00,90.169,90.198,90.134,90.168,4783099992.0
2005-04-06 19:00:00,90.17,90.197,90.135,90.165,2188399983.0
2005-04-06 19:05:00,90.154,90.19,90.136,90.173,4904899983.0
2005-04-06 19:10:00,90.178,90.212,90.151,90.199,1664399994.0
2005-04-06 19:15:00,90.211,90.241,90.164,90.211,3889899993.0
2005-04-06 19:20:00,90.199,90.243,90.167,90.214,3846599996.0
2005-04-06 19:25:00,90.23,90.238,90.159,90.18,6257699983.0
2005-04-06 19:30:00,90.216,90.232,90.17,90.232,4572800008.0
2005-04-06 19:35:00,90.222,90.269,90.177,90.212,3124499996.0
2005-04-06 19:40:00,90.185,90.239,90.155,90.193,4323999980.0
2005-04-06 19:45:00,90.188,90.231,90.178,90.216,3208700002.0
2005-04-06 19:50:00,90.188,90.24,90.174,90.209,2948699996.0
2005-04-06 19:55:00,90.21,90.248,90.188,90.207,3439199979.0
2005-04-06 20:00:00,90.19,90.234,90.183,90.221,2684099999.0
2005-04-06 20:05:00,90.212,90.221,90.166,90.196,2697999989.0
2005-04-06 20:10:00,90.192,90.236,90.167,90.202,5080099972.0
2005-04-06 20:15:00,90.215,90.243,90.183,90.212,4498399979.0
2005-04-06 20:20:00,90.208,90.241,90.183,90.224,4303799967.0
2005-04-06 20:25:00,90.211,90.249,90.189,90.21,6079999998.0
2005-04-06 20:30:00,90.21,90.22,90.154,90.178,5259399980.0
2005-04-06 20:35:00,90.19,90.206,90.147,90.169,4449599981.0
2005-04-06 20:40:00,90.184,90.198,90.14,90.169,5980199982.0
2005-04-06 20:45:00,90.163,90.211,90.146,90.165,5050899989.0
2005-04-06 20:50:00,90.161,90.197,90.136,90.176,4142899993.0
2005-04-06 20:55:00,90.155,90.19,90.13,90.14,4143899991.0
2005-04-06 21:00:00,90.13,90.14,90.089,90.125,2638300004.0
2005-04-06 21:05:00,90.12,90.165,90.103,90.132,2516799994.0
2005-04-06 21:10:00,90.15,90.17,90.086,90.114,3437099992.0
2005-04-06 21:15:00,90.132,90.151,90.062,90.119,4639499988.0
2005-04-06 21:20:00,90.127,90.147,90.061,90.088,5126599977.0
2005-04-06 21:25:00,90.096,90.119,90.069,90.085,3044399982.0
2005-04-06 21:30:00,90.1,90.12,90.061,90.094,2761099976.0
2005-04-06 21:35:00,90.101,90.129,90.063,90.104,2005199995.0
2005-04-06 21:40:00,90.11,90.134,90.066,90.11,3361999987.0
2005-04-06 21:45:00,90.087,90.122,90.051,90.061,3540299993.0
2005-04-06 21:50:00,90.087,90.1,90.052,90.075,1692399994.0
2005-04-06 21:55:00,90.061,90.104,90.052,90.079,1893000005.0
2005-04-06 22:00:00,90.074,90.098,90.039,90.078,3652999989.0
2005-04-06 22:05:00,90.07,90.101,90.04,90.058,1528699995.0
2005-04-06 22:10:00,90.092,90.109,90.055,90.1,1627499996.0
2005-04-06 22:15:00,90.125,90.13,90.055,90.086,1800700002.0
2005-04-06 22:20:00,90.066,90.112,90.044,90.073,1276599995.0
2005-04-06 22:25:00,90.075,90.098,90.023,90.024,2270099985.0
2005-04-06 22:30:00,90.043,90.097,90.037,90.075,2117299994.0
2005-04-06 22:35:00,90.08,90.102,90.051,90.09,1705199997.0
2005-04-06 22:40:00,90.065,90.104,90.042,90.048,2112500004.0
2005-04-06 22:45:00,90.068,90.116,90.048,90.084,2113699989.0
2005-04-06 22:50:00,90.081,90.104,90.054,90.092,1884800002.0
2005-04-06 22:55:00,90.094,90.118,90.035,90.092,1450100000.0
2005-04-06 23:00:00,90.081,90.127,90.068,90.086,1094700001.0
2005-04-06 23:05:00,90.101,90.117,90.05,90.084,1304300002.0
2005-04-06 23:10:00,90.077,90.111,90.045,90.08,1381599996.0
2005-04-06 23:15:00,90.083,90.124,90.061,90.092,1283399999.0
2005-04-06 23:20:00,90.087,90.13,90.072,90.116,857799989.0
2005-04-06 23:25:00,90.114,90.146,90.092,90.115,1153200001.0
2005-04-06 23:30:00,90.126,90.14,90.079,90.126,1028599989.0
2005-04-06 23:35:00,90.112,90.14,90.069,90.118,1150999996.0
2005-04-06 23:40:00,90.131,90.161,90.051,90.109,1032700003.0
2005-04-06 23:45:00,90.102,90.145,90.067,90.1,1166199988.0
2005-04-06 23:50:00,90.104,90.151,90.048,90.114,1101899992.0
2005-04-06 23:55:00,90.083,90.111,90.052,90.089,1391800003.0
2005-04-07 00:00:00,90.094,90.118,90.05,90.102,1243099999.0
2005-04-07 00:05:00,90.08,90.104,90.047,90.101,1024599997.0
2005-04-07 00:10:00,90.089,90.103,90.041,90.06,1180600000.0
2005-04-07 00:15:00,90.042,90.099,90.039,90.079,1218000000.0
2005-04-07 00:20:00,90.083,90.089,90.023,90.028,1314399994.0
2005-04-07 00:25:00,90.051,90.066,90.021,90.062,1190699994.0
2005-04-07 00:30:00,90.069,90.092,90.029,90.079,1183199994.0
2005-04-07 00:35:00,90.071,90.131,90.039,90.107,1339399988.0
2005-04-07 00:40:00,90.097,90.117,90.057,90.073,1299700007.0
2005-04-07 00:45:00,90.074,90.099,90.024,90.058,1226099998.0
2005-04-07 00:50:00,90.08,90.11,90.043,90.082,923999996.0
2005-04-07 00:55:00,90.084,90.153,90.069,90.153,1157899997.0
2005-04-07 01:00:00,90.11,90.137,90.064,90.13,969800000.0
2005-04-07 01:05:00,90.118,90.138,90.083,90.115,1355499993.0
2005-04-07 01:10:00,90.104,90.14,90.072,90.132,1095599990.0
2005-04-07 01:15:00,90.124,90.146,90.097,90.108,1146299992.0
2005-04-07 01:20:00,90.081,90.124,90.075,90.119,1282899997.0
2005-04-07 01:25:00,90.115,90.135,90.075,90.105,1175300002.0
2005-04-07 01:30:00,90.118,90.129,90.086,90.118,1228099990.0
2005-04-07 01:35:00,90.139,90.143,90.084,90.108,1119400000.0
2005-04-07 01:40:00,90.126,90.153,90.092,90.121,1056199990.0
2005-04-07 01:45:00,90.116,90.157,90.098,90.144,1118800005.0
2005-04-07 01:50:00,90.115,90.191,90.115,90.17,1304799999.0
2005-04-07 01:55:00,90.173,90.237,90.151,90.237,1545299982.0
2005-04-07 02:00:00,90.202,90.245,90.183,90.183,1492599994.0
2005-04-07 02:05:00,90.206,90.223,90.162,90.175,1788399996.0
2005-04-07 02:10:00,90.188,90.204,90.143,90.163,1678399999.0
2005-04-07 02:15:00,90.183,90.183,90.083,90.103,1509200002.0
2005-04-07 02:20:00,90.113,90.139,90.085,90.103,1435599992.0
2005-04-07 02:25:00,90.105,90.14,90.079,90.14,1860199991.0
2005-04-07 02:30:00,90.131,90.143,90.076,90.128,1262599994.0
2005-04-07 02:35:00,90.099,90.162,90.089,90.129,1693999998.0
2005-04-07 02:40:00,90.167,90.175,90.085,90.125,1460800000.0
2005-04-07 02:45:00,90.115,90.155,90.103,90.111,1595799995.0
2005-04-07 02:50:00,90.147,90.154,90.084,90.15,1375799987.0
2005-04-07 02:55:00,90.119,90.134,90.072,90.123,1975899991.0
2005-04-07 03:00:00,90.099,90.124,90.069,90.081,1377899998.0
2005-04-07 03:05:00,90.093,90.116,90.052,90.086,1605399996.0
2005-04-07 03:10:00,90.061,90.071,90.009,90.032,1628500003.0
2005-04-07 03:15:00,90.038,90.081,90.021,90.052,1415100002.0
2005-04-07 03:20:00,90.039,90.071,90.005,90.055,1682600000.0
2005-04-07 03:25:00,90.05,90.1,90.037,90.076,1628500001.0
2005-04-07 03:30:00,90.066,90.098,90.037,90.072,1718499998.0
2005-04-07 03:35:00,90.056,90.11,90.053,90.063,1530899995.0
2005-04-07 03:40:00,90.085,90.094,90.039,90.067,1549599992.0
2005-04-07 03:45:00,90.061,90.113,90.038,90.079,1319599999.0
2005-04-07 03:50:00,90.09,90.101,90.031,90.065,2035700004.0
2005-04-07 03:55:00,90.077,90.112,90.052,90.08,1482799995.0
2005-04-07 04:00:00,90.081,90.107,90.041,90.041,1342299990.0
2005-04-07 04:05:00,90.057,90.075,89.987,90.008,1391800002.0
2005-04-07 04:10:00,90.043,90.069,90.017,90.033,1680399995.0
2005-04-07 04:15:00,89.984,90.02,89.952,89.972,1498600001.0
2005-04-07 04:20:00,89.943,90.038,89.943,90.002,1442399993.0
2005-04-07 04:25:00,90.009,90.04,89.975,89.996,1082799996.0
2005-04-07 04:30:00,89.996,90.027,89.971,90.024,1327400001.0
2005-04-07 04:35:00,90.004,90.04,89.988,89.989,1464399995.0
2005-04-07 04:40:00,89.993,90.024,89.968,90.0,1283499991.0
2005-04-07 04:45:00,90.008,90.044,89.985,89.985,1432100004.0
2005-04-07 04:50:00,90.024,90.049,89.987,90.031,1406500000.0
2005-04-07 04:55:00,90.03,90.072,90.001,90.065,1181200007.0
2005-04-07 05:00:00,90.049,90.059,89.999,90.025,1291599992.0
2005-04-07 05:05:00,90.012,90.071,90.012,90.034,1280199992.0
2005-04-07 05:10:00,90.026,90.077,90.008,90.038,1191099989.0
2005-04-07 05:15:00,90.038,90.076,90.035,90.051,1410799999.0
2005-04-07 05:20:00,90.024,90.061,90.008,90.032,1376999998.0
2005-04-07 05:25:00,90.049,90.069,90.021,90.044,1411299994.0
2005-04-07 05:30:00,90.035,90.087,90.024,90.077,1188099994.0
2005-04-07 05:35:00,90.101,90.114,90.057,90.103,1430499998.0
2005-04-07 05:40:00,90.09,90.128,90.08,90.108,1167099998.0
2005-04-07 05:45:00,90.104,90.112,90.039,90.102,917600003.0
2005-04-07 05:50:00,90.1,90.148,90.069,90.133,1595299998.0
2005-04-07 05:55:00,90.125,90.148,90.085,90.113,1328300002.0
2005-04-07 06:00:00,90.098,90.161,90.098,90.142,1305699996.0
2005-04-07 06:05:00,90.127,90.16,90.104,90.128,1679600006.0
2005-04-07 06:10:00,90.114,90.168,90.107,90.154,1387399994.0
2005-04-07 06:15:00,90.134,90.163,90.096,90.133,1333999989.0
2005-04-07 06:20:00,90.141,90.159,90.085,90.13,1072500003.0
2005-04-07 06:25:00,90.094,90.161,90.094,90.141,1247800004.0
2005-04-07 06:30:00,90.154,90.165,90.116,90.154,1372399994.0
2005-04-07 06:35:00,90.142,90.167,90.102,90.145,1121800000.0
2005-04-07 06:40:00,90.128,90.158,90.11,90.124,1577799997.0
2005-04-07 06:45:00,90.124,90.151,90.079,90.11,1195599989.0
2005-04-07 06:50:00,90.108,90.18,90.094,90.171,1482099996.0
2005-04-07 06:55:00,90.16,90.189,90.11,90.156,1800700009.0
2005-04-07 07:00:00,90.139,90.179,90.115,90.137,1503999993.0
2005-04-07 07:05:00,90.143,90.157,90.112,90.134,1612799995.0
2005-04-07 07:10:00,90.136,90.155,90.107,90.12,1381599993.0
2005-04-07 07:15:00,90.145,90.149,90.098,90.141,1576099995.0
2005-04-07 07:20:00,90.107,90.156,90.107,90.129,1532499997.0
2005-04-07 07:25:00,90.116,90.167,90.116,90.14,1603999998.0
2005-04-07 07:30:00,90.152,90.209,90.144,90.166,1242899996.0
2005-04-07 07:35:00,90.178,90.21,90.15,90.163,1681599988.0
2005-04-07 07:40:00,90.155,90.207,90.143,90.19,1517000003.0
2005-04-07 07:45:00,90.176,90.238,90.163,90.233,1385600001.0
2005-04-07 07:50:00,90.223,90.33,90.223,90.309,1295299994.0
2005-04-07 07:55:00,90.304,90.328,90.265,90.29,1370700000.0
2005-04-07 08:00:00,90.29,90.335,90.273,90.285,1694199986.0
2005-04-07 08:05:00,90.281,90.305,90.244,90.276,1566999988.0
2005-04-07 08:10:00,90.285,90.318,90.248,90.286,1761299992.0
2005-04-07 08:15:00,90.28,90.329,90.207,90.245,1699499999.0
2005-04-07 08:20:00,90.23,90.317,90.224,90.267,1455999998.0
2005-04-07 08:25:00,90.286,90.3,90.248,90.258,1365300001.0
2005-04-07 08:30:00,90.25,90.269,90.178,90.207,1469499999.0
2005-04-07 08:35:00,90.202,90.294,90.2,90.29,1794399994.0
2005-04-07 08:40:00,90.265,90.326,90.218,90.218,1793999996.0
2005-04-07 08:45:00,90.249,90.289,90.239,90.259,1678799998.0
2005-04-07 08:50:00,90.267,90.303,90.249,90.265,1746300003.0
2005-04-07 08:55:00,90.239,90.299,90.239,90.282,1531399993.0
2005-04-07 09:00:00,90.294,90.313,90.249,90.279,1691800004.0
2005-04-07 09:05:00,90.274,90.284,90.235,90.257,1816499986.0
2005-04-07 09:10:00,90.245,90.263,90.169,90.169,1287500004.0
2005-04-07 09:15:00,90.214,90.247,90.189,90.21,1077499998.0
2005-04-07 09:20:00,90.213,90.255,90.184,90.2,1808600001.0
2005-04-07 09:25:00,90.217,90.241,90.175,90.241,1935599991.0
2005-04-07 09:30:00,90.218,90.267,90.194,90.225,1456400005.0
2005-04-07 09:35:00,90.218,90.268,90.178,90.249,1955799994.0
2005-04-07 09:40:00,90.243,90.273,90.217,90.273,1647200001.0
2005-04-07 09:45:00,90.267,90.283,90.225,90.243,1541599996.0
2005-04-07 09:50:00,90.246,90.294,90.22,90.259,1792399994.0
2005-04-07 09:55:00,90.254,90.294,90.225,90.252,1687599987.0
2005-04-07 10:00:00,90.257,90.286,90.203,90.209,1624799995.0
2005-04-07 10:05:00,90.205,90.229,90.151,90.153,1584499990.0
2005-04-07 10:10:00,90.153,90.2,90.12,90.137,1302299994.0
2005-04-07 10:15:00,90.153,90.182,90.118,90.14,1641799992.0
2005-04-07 10:20:00,90.153,90.169,90.102,90.128,1909899994.0
2005-04-07 10:25:00,90.123,90.157,90.093,90.093,1144000007.0
2005-04-07 10:30:00,90.086,90.132,90.054,90.105,1321299993.0
2005-04-07 10:35:00,90.114,90.17,90.101,90.151,1578599996.0
2005-04-07 10:40:00,90.158,90.222,90.128,90.188,1596699997.0
2005-04-07 10:45:00,90.193,90.244,90.177,90.188,1606699991.0
2005-04-07 10:50:00,90.212,90.217,90.154,90.203,1603300004.0
2005-04-07 10:55:00,90.164,90.229,90.158,90.166,1657899997.0
2005-04-07 11:00:00,90.186,90.199,90.139,90.155,1656199993.0
2005-04-07 11:05:00,90.189,90.204,90.131,90.156,2030499990.0
2005-04-07 11:10:00,90.174,90.212,90.153,90.172,2307899994.0
2005-04-07 11:15:00,90.15,90.182,90.12,90.147,2031100004.0
2005-04-07 11:20:00,90.133,90.157,90.099,90.14,1436699999.0
2005-04-07 11:25:00,90.113,90.157,90.095,90.123,1841099995.0
2005-04-07 11:30:00,90.157,90.183,90.112,90.143,1956699988.0
2005-04-07 11:35:00,90.149,90.186,90.125,90.181,1456799994.0
2005-04-07 11:40:00,90.144,90.173,90.118,90.159,1425099995.0
2005-04-07 11:45:00,90.134,90.186,90.13,90.136,1376199983.0
2005-04-07 11:50:00,90.13,90.2,90.121,90.187,1812799998.0
2005-04-07 11:55:00,90.164,90.226,90.142,90.202,1540199990.0
2005-04-07 12:00:00,90.197,90.22,90.167,90.192,1577799994.0
2005-04-07 12:05:00,90.192,90.211,90.157,90.168,1544999992.0
2005-04-07 12:10:00,90.173,90.205,90.138,90.164,1513899991.0
2005-04-07 12:15:00,90.158,90.189,90.124,90.134,1774699984.0
2005-04-07 12:20:00,90.138,90.167,90.09,90.101,1896499994.0
2005-04-07 12:25:00,90.084,90.127,90.068,90.09,1605199989.0
2005-04-07 12:30:00,90.06,90.126,90.06,90.109,1367299988.0
2005-04-07 12:35:00,90.082,90.131,90.07,90.079,1392500002.0
2005-04-07 12:40:00,90.083,90.117,90.056,90.074,1823600004.0
2005-04-07 12:45:00,90.066,90.109,90.041,90.054,1882799995.0
2005-04-07 12:50:00,90.082,90.091,90.029,90.052,1456899981.0
2005-04-07 12:55:00,90.054,90.117,90.035,90.063,1696799997.0
2005-04-07 13:00:00,90.099,90.114,90.052,90.063,1677099991.0
2005-04-07 13:05:00,90.056,90.09,90.034,90.065,1429800003.0
2005-04-07 13:10:00,90.077,90.129,90.061,90.109,1399299992.0
2005-04-07 13:15:00,90.103,90.144,90.066,90.124,1350100002.0
2005-04-07 13:20:00,90.144,90.159,90.071,90.108,1558699992.0
2005-04-07 13:25:00,90.089,90.138,90.074,90.133,1560699995.0
2005-04-07 13:30:00,90.121,90.156,90.083,90.109,1351299992.0
2005-04-07 13:35:00,90.093,90.151,90.083,90.119,1516000006.0
2005-04-07 13:40:00,90.135,90.138,90.077,90.105,1554400000.0
2005-04-07 13:45:00,90.121,90.196,90.104,90.164,1716000002.0
2005-04-07 13:50:00,90.158,90.191,90.112,90.182,1695200009.0
2005-04-07 13:55:00,90.183,90.248,90.178,90.208,1301899998.0
2005-04-07 14:00:00,90.212,90.239,90.146,90.167,1432499988.0
2005-04-07 14:05:00,90.143,90.237,90.133,90.237,1635899989.0
2005-04-07 14:10:00,90.239,90.261,90.189,90.232,1477599992.0
2005-04-07 14:15:00,90.212,90.263,90.204,90.225,1627099987.0
2005-04-07 14:20:00,90.237,90.273,90.2,90.244,1438600004.0
2005-04-07 14:25:00,90.24,90.269,90.202,90.251,1654299978.0
2005-04-07 14:30:00,90.233,90.246,90.116,90.181,1677899999.0
2005-04-07 14:35:00,90.195,90.234,90.165,90.194,1625099993.0
2005-04-07 14:40:00,90.2,90.265,90.198,90.235,1324999992.0
2005-04-07 14:45:00,90.222,90.255,90.191,90.226,1567600000.0
2005-04-07 14:50:00,90.241,90.256,90.181,90.213,1844699996.0
2005-04-07 14:55:00,90.209,90.239,90.167,90.208,1738499987.0
2005-04-07 15:00:00,90.205,90.245,90.164,90.187,1398500008.0
2005-04-07 15:05:00,90.191,90.192,90.126,90.145,1136399991.0
2005-04-07 15:10:00,90.152,90.196,90.136,90.14,1539099991.0
2005-04-07 15:15:00,90.156,90.214,90.122,90.156,1992899993.0
2005-04-07 15:20:00,90.178,90.207,90.135,90.179,1864699988.0
2005-04-07 15:25:00,90.163,90.25,90.163,90.22,1469099993.0
2005-04-07 15:30:00,90.232,90.296,90.208,90.235,1255799996.0
2005-04-07 15:35:00,90.235,90.253,90.189,90.228,997100002.0
2005-04-07 15:40:00,90.232,90.25,90.157,90.193,1446800000.0
2005-04-07 15:45:00,90.19,90.243,90.172,90.233,1237799998.0
2005-04-07 15:50:00,90.218,90.268,90.197,90.207,1359899991.0
2005-04-07 15:55:00,90.25,90.303,90.221,90.274,1425799996.0
2005-04-07 16:00:00,90.243,90.308,90.203,90.203,1343100007.0
2005-04-07 16:05:00,90.198,90.24,90.179,90.201,994499996.0
2005-04-07 16:10:00,90.218,90.271,90.173,90.257,1252699991.0
2005-04-07 16:15:00,90.238,90.333,90.233,90.309,972899991.0
2005-04-07 16:20:00,90.298,90.318,90.263,90.277,1077000005.0
2005-04-07 16:25:00,90.272,90.3,90.251,90.262,1332699996.0
2005-04-07 16:30:00,90.266,90.326,90.263,90.29,1262399999.0
2005-04-07 16:35:00,90.26,90.311,90.26,90.269,1224899992.0
2005-04-07 16:40:00,90.283,90.325,90.268,90.297,1309099993.0
2005-04-07 16:45:00,90.288,90.307,90.249,90.251,1388200005.0
2005-04-07 16:50:00,90.251,90.278,90.166,90.192,1186699991.0
2005-04-07 16:55:00,90.181,90.218,90.155,90.176,1165400002.0
2005-04-07 17:00:00,90.176,90.24,90.155,90.167,1232400005.0
2005-04-07 17:05:00,90.168,90.192,90.131,90.151,1647499996.0
2005-04-07 17:10:00,90.153,90.193,90.134,90.158,1088500000.0
2005-04-07 17:15:00,90.126,90.178,90.12,90.124,1263999993.0
2005-04-07 17:20:00,90.13,90.161,90.102,90.139,1295999993.0
2005-04-07 17:25:00,90.153,90.193,90.125,90.166,1125100001.0
2005-04-07 17:30:00,90.175,90.212,90.169,90.185,1179899994.0
2005-04-07 17:35:00,90.194,90.232,90.167,90.224,1476100007.0
2005-04-07 17:40:00,90.221,90.256,90.185,90.228,1068499993.0
2005-04-07 17:45:00,90.224,90.255,90.198,90.219,1232899999.0
2005-04-07 17:50:00,90.237,90.247,90.189,90.22,1003799995.0
2005-04-07 17:55:00,90.234,90.246,90.18,90.217,979599995.0
2005-04-07 18:00:00,90.201,90.27,90.197,90.26,8386899974.0
2005-04-07 18:05:00,90.28,90.29,90.218,90.26,8251600002.0
2005-04-07 18:10:00,90.241,90.281,90.206,90.25,7346299981.0
2005-04-07 18:15:00,90.25,90.276,90.208,90.243,5740800004.0
2005-04-07 18:20:00,90.253,90.265,90.196,90.237,7040199987.0
2005-04-07 18:25:00,90.227,90.268,90.176,90.225,8231599986.0
2005-04-07 18:30:00,90.232,90.302,90.209,90.228,7837499960.0
2005-04-07 18:35:00,90.233,90.268,90.184,90.222,5845200000.0
2005-04-07 18:40:00,90.201,90.238,90.156,90.173,5073099987.0
2005-04-07 18:45:00,90.18,90.259,90.163,90.222,2859999992.0
2005-04-07 18:50:00,90.212,90.264,90.176,90.215,6516900003.0
2005-04-07 18:55:00,90.209,90.236,90.178,90.209,4602099990.0
2005-04-07 19:00:00,90.21,90.252,90.199,90.209,2124099993.0
2005-04-07 19:05:00,90.202,90.226,90.129,90.16,5370699987.0
2005-04-07 19:10:00,90.185,90.193,90.099,90.143,1835699994.0
2005-04-07 19:15:00,90.139,90.165,90.046,90.052,3889199992.0
2005-04-07 19:20:00,90.055,90.171,90.026,90.129,4233000000.0
2005-04-07 19:25:00,90.092,90.116,90.019,90.033,6064100011.0
2005-04-07 19:30:00,90.032,90.048,89.975,90.018,4530899984.0
2005-04-07 19:35:00,90.019,90.036,89.968,90.002,3258800001.0
2005-04-07 19:40:00,89.993,90.048,89.979,90.043,4238599993.0
2005-04-07 19:45:00,90.014,90.085,89.967,89.983,2976999994.0
2005-04-07 19:50:00,89.988,90.124,89.951,90.007,2899499983.0
2005-04-07 19:55:00,90.009,90.097,89.987,90.03,3137599985.0
2005-04-07 20:00:00,90.027,90.131,89.991,90.011,2524399997.0
2005-04-07 20:05:00,90.004,90.02,89.948,89.965,2414199989.0
2005-04-07 20:10:00,89.996,90.011,89.932,89.983,5115099975.0
2005-04-07 20:15:00,89.982,90.035,89.925,89.989,4408799994.0
2005-04-07 20:20:00,89.948,90.02,89.921,89.964,4161699992.0
2005-04-07 20:25:00,89.961,89.985,89.919,89.92,5222799990.0
2005-04-07 20:30:00,89.95,89.988,89.916,89.948,6582299982.0
2005-04-07 20:35:00,89.926,89.96,89.896,89.928,4238599987.0
2005-04-07 20:40:00,89.918,89.967,89.906,89.939,5304800001.0
2005-04-07 20:45:00,89.941,89.977,89.908,89.922,4267899993.0
2005-04-07 20:50:00,89.945,89.98,89.9,89.919,4259699994.0
2005-04-07 20:55:00,89.921,90.0,89.85,89.927,7117699981.0
2005-04-07 21:00:00,89.945,89.998,89.924,89.96,4637599981.0
2005-04-07 21:05:00,89.962,89.999,89.938,89.966,2602800006.0
2005-04-07 21:10:00,89.956,89.994,89.936,89.971,3215300003.0
2005-04-07 21:15:00,89.962,89.993,89.923,89.956,4772199990.0
2005-04-07 21:20:00,89.963,89.98,89.917,89.939,6645299978.0
2005-04-07 21:25:00,89.918,89.964,89.905,89.957,3045099988.0
2005-04-07 21:30:00,89.963,89.979,89.896,89.896,2804699992.0
2005-04-07 21:35:00,89.945,89.952,89.894,89.922,1895799993.0
2005-04-07 21:40:00,89.932,89.967,89.899,89.917,3481399978.0
2005-04-07 21:45:00,89.93,89.956,89.893,89.9,3517499986.0
2005-04-07 21:50:00,89.926,89.971,89.91,89.935,1357999997.0
2005-04-07 21:55:00,89.954,89.992,89.918,89.957,1883999991.0
2005-04-07 22:00:00,89.963,89.987,89.915,89.953,3642499990.0
2005-04-07 22:05:00,89.943,90.005,89.93,89.948,1348599999.0
2005-04-07 22:10:00,89.952,89.988,89.928,89.956,1595099993.0
2005-04-07 22:15:00,89.959,89.99,89.917,89.946,2075999990.0
2005-04-07 22:20:00,89.962,89.978,89.926,89.939,1220499987.0
2005-04-07 22:25:00,89.943,89.972,89.902,89.902,1952399990.0
2005-04-07 22:30:00,89.951,89.964,89.908,89.943,1877799992.0
2005-04-07 22:35:00,89.922,89.987,89.905,89.968,1396799988.0
2005-04-07 22:40:00,89.95,89.985,89.911,89.946,2063300009.0
2005-04-07 22:45:00,89.962,89.985,89.915,89.948,2413399997.0
2005-04-07 22:50:00,89.96,89.98,89.916,89.925,1713199998.0
2005-04-07 22:55:00,89.94,89.969,89.873,89.936,1280500001.0
2005-04-07 23:00:00,89.965,89.992,89.929,89.947,1208300001.0
2005-04-07 23:05:00,89.967,89.973,89.9,89.96,1373200001.0
2005-04-07 23:10:00,89.95,89.981,89.924,89.976,1029099999.0
2005-04-07 23:15:00,89.945,89.97,89.929,89.965,1123400002.0
2005-04-07 23:20:00,89.954,89.986,89.917,89.97,1089500003.0
2005-04-07 23:25:00,89.972,89.978,89.923,89.95,1287099997.0
2005-04-07 23:30:00,89.951,89.977,89.911,89.946,929099994.0
2005-04-07 23:35:00,89.925,89.961,89.903,89.924,1130399998.0
2005-04-07 23:40:00,89.915,89.949,89.897,89.925,1547599998.0
2005-04-07 23:45:00,89.942,89.957,89.878,89.9,1220699995.0
2005-04-07 23:50:00,89.905,89.971,89.9,89.939,1272399993.0
2005-04-07 23:55:00,89.942,89.957,89.91,89.915,1169500002.0
2005-04-08 00:00:00,89.933,89.945,89.892,89.904,1224699991.0
2005-04-08 00:05:00,89.921,89.935,89.883,89.895,1063799994.0
2005-04-08 00:10:00,89.92,89.928,89.864,89.89,1228999990.0
2005-04-08 00:15:00,89.883,89.93,89.87,89.875,1377700003.0
2005-04-08 00:20:00,89.91,89.914,89.858,89.867,1155099997.0
2005-04-08 00:25:00,89.889,89.912,89.864,89.902,1274499996.0
2005-04-08 00:30:00,89.887,89.909,89.827,89.827,851899999.0
2005-04-08 00:35:00,89.855,89.904,89.84,89.855,1235999989.0
2005-04-08 00:40:00,89.894,89.922,89.864,89.882,1364300001.0
2005-04-08 00:45:00,89.877,89.928,89.86,89.913,1400899996.0
2005-04-08 00:50:00,89.918,89.944,89.879,89.91,1319099991.0
2005-04-08 00:55:00,89.916,89.943,89.889,89.908,1290399998.0
2005-04-08 01:00:00,89.917,89.94,89.856,89.856,1031399993.0
2005-04-08 01:05:00,89.867,89.925,89.838,89.925,1186500002.0
2005-04-08 01:10:00,89.887,89.916,89.851,89.873,1304600001.0
2005-04-08 01:15:00,89.877,89.906,89.843,89.864,1290299991.0
2005-04-08 01:20:00,89.851,89.903,89.84,89.873,1203899996.0
2005-04-08 01:25:00,89.855,89.909,89.843,89.861,1246200000.0
2005-04-08 01:30:00,89.891,89.907,89.832,89.834,1558600008.0
2005-04-08 01:35:00,89.852,89.876,89.826,89.841,1236399993.0
2005-04-08 01:40:00,89.871,89.892,89.833,89.859,1220199995.0
2005-04-08 01:45:00,89.858,89.893,89.838,89.846,1050300002.0
2005-04-08 01:50:00,89.853,89.888,89.832,89.849,1063699994.0
2005-04-08 01:55:00,89.872,89.887,89.807,89.848,1564799990.0
2005-04-08 02:00:00,89.836,89.855,89.794,89.827,1647499985.0
2005-04-08 02:05:00,89.83,89.859,89.748,89.763,1413699989.0
2005-04-08 02:10:00,89.748,89.782,89.729,89.734,1195099999.0
2005-04-08 02:15:00,89.733,89.764,89.699,89.72,1298499992.0
2005-04-08 02:20:00,89.716,89.751,89.702,89.737,1450999997.0
2005-04-08 02:25:00,89.736,89.788,89.709,89.738,1098299998.0
2005-04-08 02:30:00,89.736,89.781,89.705,89.745,1274999989.0
2005-04-08 02:35:00,89.723,89.775,89.7,89.726,1206399991.0
2005-04-08 02:40:00,89.721,89.758,89.687,89.727,1142799995.0
2005-04-08 02:45:00,89.746,89.756,89.706,89.734,1279900006.0
2005-04-08 02:50:00,89.747,89.754,89.717,89.723,916599998.0
2005-04-08 02:55:00,89.707,89.724,89.623,89.623,1410599994.0
2005-04-08 03:00:00,89.639,89.66,89.599,89.601,1479299986.0
2005-04-08 03:05:00,89.592,89.645,89.582,89.619,1010800005.0
2005-04-08 03:10:00,89.598,89.626,89.569,89.593,1690199996.0
2005-04-08 03:15:00,89.588,89.632,89.576,89.587,1168299997.0
2005-04-08 03:20:00,89.592,89.625,89.547,89.565,1072300002.0
2005-04-08 03:25:00,89.585,89.607,89.557,89.57,1313599991.0
2005-04-08 03:30:00,89.593,89.624,89.572,89.587,1261000005.0
2005-04-08 03:35:00,89.625,89.63,89.578,89.6,1062200002.0
2005-04-08 03:40:00,89.6,89.626,89.57,89.608,1458200001.0
2005-04-08 03:45:00,89.598,89.622,89.556,89.603,1226799998.0
2005-04-08 03:50:00,89.596,89.624,89.559,89.595,1390800000.0
2005-04-08 03:55:00,89.609,89.637,89.566,89.6,1272199994.0
2005-04-08 04:00:00,89.605,89.625,89.573,89.573,1011100000.0
2005-04-08 04:05:00,89.591,89.643,89.577,89.592,1277000001.0
2005-04-08 04:10:00,89.601,89.626,89.575,89.597,1094699992.0
2005-04-08 04:15:00,89.601,89.652,89.594,89.626,970599989.0
2005-04-08 04:20:00,89.647,89.661,89.598,89.625,1004100003.0
2005-04-08 04:25:00,89.643,89.668,89.624,89.64,1240899992.0
2005-04-08 04:30:00,89.631,89.692,89.627,89.664,1314899994.0
2005-04-08 04:35:00,89.668,89.682,89.629,89.645,1175500002.0
2005-04-08 04:40:00,89.643,89.686,89.635,89.656,1480900006.0
2005-04-08 04:45:00,89.682,89.682,89.616,89.632,1286100000.0
2005-04-08 04:50:00,89.647,89.673,89.607,89.639,1134899995.0
2005-04-08 04:55:00,89.622,89.653,89.602,89.639,1209599999.0
2005-04-08 05:00:00,89.632,89.651,89.595,89.615,1099200002.0
2005-04-08 05:05:00,89.62,89.674,89.62,89.64,1161299997.0
2005-04-08 05:10:00,89.673,89.682,89.616,89.618,1157400007.0
2005-04-08 05:15:00,89.645,89.673,89.609,89.647,1423399994.0
2005-04-08 05:20:00,89.643,89.667,89.578,89.595,1280400004.0
2005-04-08 05:25:00,89.607,89.644,89.587,89.605,1034999991.0
2005-04-08 05:30:00,89.609,89.674,89.594,89.674,1256099999.0
2005-04-08 05:35:00,89.644,89.679,89.625,89.653,1004399996.0
2005-04-08 05:40:00,89.624,89.671,89.602,89.602,989299994.0
2005-04-08 05:45:00,89.612,89.652,89.585,89.614,1083600003.0
2005-04-08 05:50:00,89.659,89.675,89.602,89.665,1090399995.0
2005-04-08 05:55:00,89.631,89.682,89.631,89.672,1213000000.0
2005-04-08 06:00:00,89.668,89.684,89.637,89.67,1104100003.0
2005-04-08 06:05:00,89.63,89.685,89.622,89.685,1236899995.0
2005-04-08 06:10:00,89.665,89.686,89.637,89.653,1305900004.0
2005-04-08 06:15:00,89.655,89.706,89.65,89.695,1050199995.0
2005-04-08 06:20:00,89.68,89.701,89.659,89.67,1303299994.0
2005-04-08 06:25:00,89.69,89.707,89.655,89.679,1185099994.0
2005-04-08 06:30:00,89.697,89.699,89.655,89.698,1352499986.0
2005-04-08 06:35:00,89.68,89.703,89.653,89.673,1302199997.0
2005-04-08 06:40:00,89.684,89.711,89.659,89.686,1192500001.0
2005-04-08 06:45:00,89.64,89.71,89.64,89.674,1021600000.0
2005-04-08 06:50:00,89.679,89.724,89.661,89.704,1131499996.0
2005-04-08 06:55:00,89.717,89.742,89.697,89.726,1177800000.0
2005-04-08 07:00:00,89.696,89.716,89.624,89.65,1340400005.0
2005-04-08 07:05:00,89.645,89.708,89.637,89.683,1296999994.0
2005-04-08 07:10:00,89.69,89.749,89.675,89.724,1232200004.0
2005-04-08 07:15:00,89.719,89.763,89.696,89.724,1204299995.0
2005-04-08 07:20:00,89.745,89.802,89.726,89.781,1072999988.0
2005-04-08 07:25:00,89.77,89.807,89.746,89.773,1199499992.0
2005-04-08 07:30:00,89.762,89.822,89.756,89.805,1264999989.0
2005-04-08 07:35:00,89.782,89.81,89.761,89.796,1276499997.0
2005-04-08 07:40:00,89.768,89.816,89.763,89.778,1212000002.0
2005-04-08 07:45:00,89.784,89.815,89.764,89.788,889600001.0
2005-04-08 07:50:00,89.776,89.812,89.755,89.76,1133899989.0
2005-04-08 07:55:00,89.771,89.799,89.757,89.787,1081399999.0
2005-04-08 08:00:00,89.765,89.795,89.745,89.778,1529999983.0
2005-04-08 08:05:00,89.786,89.791,89.737,89.761,1298500002.0
2005-04-08 08:10:00,89.749,89.802,89.739,89.771,1367600010.0
2005-04-08 08:15:00,89.772,89.794,89.73,89.768,1224099994.0
2005-04-08 08:20:00,89.762,89.799,89.748,89.778,818700005.0
2005-04-08 08:25:00,89.772,89.819,89.756,89.788,1401999995.0
2005-04-08 08:30:00,89.797,89.824,89.765,89.777,1381599996.0
2005-04-08 08:35:00,89.784,89.809,89.76,89.787,1501699997.0
2005-04-08 08:40:00,89.788,89.801,89.75,89.75,1239500005.0
2005-04-08 08:45:00,89.776,89.803,89.753,89.767,1256800002.0
2005-04-08 08:50:00,89.751,89.792,89.737,89.783,1329600005.0
2005-04-08 08:55:00,89.743,89.782,89.682,89.705,1341699989.0
2005-04-08 09:00:00,89.73,89.758,89.696,89.722,1272799999.0
2005-04-08 09:05:00,89.737,89.754,89.698,89.724,1165999998.0
2005-04-08 09:10:00,89.721,89.76,89.699,89.719,1041800002.0
2005-04-08 09:15:00,89.698,89.733,89.677,89.706,1330199995.0
2005-04-08 09:20:00,89.713,89.747,89.677,89.704,1107599994.0
2005-04-08 09:25:00,89.717,89.744,89.677,89.711,1672700003.0
2005-04-08 09:30:00,89.722,89.751,89.686,89.696,1169200007.0
2005-04-08 09:35:00,89.696,89.733,89.67,89.716,1366300000.0
2005-04-08 09:40:00,89.71,89.775,89.702,89.767,1179600002.0
2005-04-08 09:45:00,89.762,89.792,89.744,89.772,1190300000.0
2005-04-08 09:50:00,89.772,89.818,89.765,89.81,1132299991.0
2005-04-08 09:55:00,89.797,89.827,89.747,89.799,1313599999.0
2005-04-08 10:00:00,89.805,89.844,89.795,89.808,1078000006.0
2005-04-08 10:05:00,89.799,89.87,89.785,89.856,1184800007.0
2005-04-08 10:10:00,89.856,89.884,89.827,89.859,1324999999.0
2005-04-08 10:15:00,89.88,89.881,89.826,89.855,1145599996.0
2005-04-08 10:20:00,89.829,89.876,89.821,89.852,1406999998.0
2005-04-08 10:25:00,89.859,89.91,89.858,89.903,1415599998.0
2005-04-08 10:30:00,89.885,89.923,89.847,89.879,1198800002.0
2005-04-08 10:35:00,89.895,89.922,89.861,89.884,1352299996.0
2005-04-08 10:40:00,89.88,89.91,89.851,89.865,1488399991.0
2005-04-08 10:45:00,89.883,89.908,89.852,89.9,1156399994.0
2005-04-08 10:50:00,89.893,89.936,89.862,89.889,1273500001.0
2005-04-08 10:55:00,89.879,89.899,89.839,89.852,1141599994.0
2005-04-08 11:00:00,89.864,89.912,89.837,89.903,1260599999.0
2005-04-08 11:05:00,89.897,89.942,89.858,89.898,1308099994.0
2005-04-08 11:10:00,89.913,89.94,89.881,89.905,1577899998.0
2005-04-08 11:15:00,89.863,89.914,89.84,89.888,1153300000.0
2005-04-08 11:20:00,89.897,89.916,89.866,89.887,1405300000.0
2005-04-08 11:25:00,89.87,89.904,89.856,89.881,1178700006.0
2005-04-08 11:30:00,89.881,89.908,89.854,89.873,1742099998.0
2005-04-08 11:35:00,89.874,89.932,89.858,89.908,1077299996.0
2005-04-08 11:40:00,89.915,89.988,89.899,89.965,1350599997.0
2005-04-08 11:45:00,89.967,89.987,89.929,89.945,1527700009.0
2005-04-08 11:50:00,89.939,89.975,89.924,89.938,1385999994.0
2005-04-08 11:55:00,89.949,89.962,89.911,89.936,1279899993.0
2005-04-08 12:00:00,89.935,89.958,89.908,89.933,1096599992.0
2005-04-08 12:05:00,89.931,89.963,89.911,89.962,1354299994.0
2005-04-08 12:10:00,89.939,89.951,89.893,89.935,1418800000.0
2005-04-08 12:15:00,89.931,89.968,89.916,89.916,1127000005.0
2005-04-08 12:20:00,89.952,89.964,89.902,89.933,1270399995.0
2005-04-08 12:25:00,89.902,89.955,89.896,89.934,1248599998.0
2005-04-08 12:30:00,89.923,89.966,89.9,89.928,1104300010.0
2005-04-08 12:35:00,89.925,89.955,89.902,89.936,1422099997.0
2005-04-08 12:40:00,89.92,89.959,89.892,89.93,1428800001.0
2005-04-08 12:45:00,89.906,89.94,89.889,89.918,1354099996.0
2005-04-08 12:50:00,89.923,89.946,89.874,89.904,1231999998.0
2005-04-08 12:55:00,89.913,89.93,89.883,89.9,801999989.0
2005-04-08 13:00:00,89.916,89.956,89.902,89.934,1292000004.0
2005-04-08 13:05:00,89.919,89.951,89.889,89.908,1161300001.0
2005-04-08 13:10:00,89.913,89.983,89.907,89.934,1241999993.0
2005-04-08 13:15:00,89.938,89.981,89.921,89.933,1365100000.0
2005-04-08 13:20:00,89.952,89.988,89.929,89.944,1293900000.0
2005-04-08 13:25:00,89.976,89.989,89.939,89.953,1144899987.0
2005-04-08 13:30:00,89.963,89.988,89.927,89.934,971199994.0
2005-04-08 13:35:00,89.929,90.008,89.929,90.006,1197199995.0
2005-04-08 13:40:00,89.968,90.007,89.953,90.003,1409400009.0
2005-04-08 13:45:00,89.981,90.054,89.971,90.02,1092500003.0
2005-04-08 13:50:00,89.991,90.032,89.973,90.018,1334699995.0
2005-04-08 13:55:00,90.004,90.019,89.918,89.95,1234799994.0
2005-04-08 14:00:00,89.949,89.98,89.921,89.936,1187299998.0
2005-04-08 14:05:00,89.943,89.963,89.9,89.919,1372400008.0
2005-04-08 14:10:00,89.917,89.94,89.888,89.917,1083599999.0
2005-04-08 14:15:00,89.926,89.95,89.89,89.902,1197900002.0
2005-04-08 14:20:00,89.929,89.955,89.887,89.94,1348899994.0
2005-04-08 14:25:00,89.941,90.005,89.92,89.934,1428699999.0
2005-04-08 14:30:00,89.951,89.987,89.881,89.955,1124600001.0
2005-04-08 14:35:00,89.99,90.024,89.957,90.008,1139499992.0
2005-04-08 14:40:00,90.019,90.028,89.943,89.976,1014599990.0
2005-04-08 14:45:00,89.946,89.997,89.941,89.953,1125200000.0
2005-04-08 14:50:00,89.974,90.009,89.951,89.994,1165999996.0
2005-04-08 14:55:00,89.992,90.019,89.948,89.989,1153599991.0
2005-04-08 15:00:00,90.012,90.016,89.954,89.981,1109299992.0
2005-04-08 15:05:00,89.974,90.0,89.95,89.965,1442799996.0
2005-04-08 15:10:00,89.978,90.112,89.956,90.083,1265600001.0
2005-04-08 15:15:00,90.062,90.094,90.04,90.04,1650500002.0
2005-04-08 15:20:00,90.066,90.094,89.978,90.043,1317799993.0
2005-04-08 15:25:00,90.021,90.05,89.988,90.006,1085199997.0
2005-04-08 15:30:00,90.004,90.026,89.961,89.994,1293399992.0
2005-04-08 15:35:00,89.999,90.023,89.963,90.001,1511499993.0
2005-04-08 15:40:00,89.972,90.037,89.967,90.007,1208800009.0
2005-04-08 15:45:00,90.003,90.039,89.983,90.018,1509000003.0
2005-04-08 15:50:00,90.033,90.039,89.951,89.973,1269099996.0
2005-04-08 15:55:00,89.99,90.045,89.954,89.972,1145999998.0
2005-04-08 16:00:00,89.979,90.017,89.942,89.957,1435799998.0
2005-04-08 16:05:00,89.954,90.027,89.948,89.989,1263899993.0
2005-04-08 16:10:00,90.007,90.039,89.937,89.965,1068999991.0
2005-04-08 16:15:00,89.982,90.033,89.916,89.956,1176899993.0
2005-04-08 16:20:00,89.965,89.996,89.932,89.958,1186699997.0
2005-04-08 16:25:00,89.984,89.989,89.92,89.937,1390799991.0
2005-04-08 16:30:00,89.949,89.992,89.917,89.959,1311699998.0
2005-04-08 16:35:00,89.953,90.007,89.943,89.997,1450900002.0
2005-04-08 16:40:00,90.003,90.053,89.978,90.046,1502399986.0
2005-04-08 16:45:00,90.048,90.062,90.017,90.026,1079599991.0
2005-04-08 16:50:00,90.03,90.077,90.01,90.061,1251399999.0
2005-04-08 16:55:00,90.065,90.119,90.039,90.039,1431899992.0
2005-04-08 17:00:00,90.063,90.094,90.044,90.058,1323900001.0
2005-04-08 17:05:00,90.062,90.106,90.052,90.081,1057900004.0
2005-04-08 17:10:00,90.059,90.094,90.038,90.065,1147600005.0
2005-04-08 17:15:00,90.053,90.159,90.044,90.142,1065599991.0
2005-04-08 17:20:00,90.127,90.286,90.125,90.263,970299990.0
2005-04-08 17:25:00,90.262,90.28,90.172,90.181,1020799995.0
2005-04-08 17:30:00,90.215,90.23,90.137,90.161,1437199996.0
2005-04-08 17:35:00,90.156,90.194,90.126,90.143,1095599995.0
2005-04-08 17:40:00,90.13,90.286,90.107,90.26,1019499993.0
2005-04-08 17:45:00,90.261,90.282,90.208,90.238,1356399997.0
2005-04-08 17:50:00,90.22,90.274,90.165,90.223,1093399995.0
2005-04-08 17:55:00,90.229,90.344,90.215,90.304,1087700004.0
2005-04-08 18:00:00,90.313,90.43,90.29,90.39,8102100004.0
2005-04-08 18:05:00,90.4,90.43,90.32,90.341,9713500005.0
2005-04-08 18:10:00,90.345,90.4,90.32,90.39,7516499988.0
2005-04-08 18:15:00,90.36,90.414,90.35,90.38,6755799967.0
2005-04-08 18:20:00,90.404,90.41,90.36,90.38,9287299973.0
2005-04-08 18:25:00,90.354,90.418,90.324,90.37,8228499977.0
2005-04-08 18:30:00,90.374,90.432,90.316,90.384,7834699988.0
2005-04-08 18:35:00,90.381,90.405,90.33,90.345,5362399974.0
2005-04-08 18:40:00,90.362,90.416,90.343,90.4,5610200007.0
2005-04-08 18:45:00,90.371,90.423,90.354,90.38,3403499990.0
2005-04-08 18:50:00,90.407,90.463,90.372,90.43,6115199972.0
2005-04-08 18:55:00,90.439,90.459,90.396,90.413,4459500011.0
2005-04-08 19:00:00,90.438,90.46,90.369,90.369,2295800007.0
2005-04-08 19:05:00,90.387,90.402,90.292,90.301,5247599987.0
2005-04-08 19:10:00,90.314,90.371,90.278,90.333,1507799992.0
2005-04-08 19:15:00,90.321,90.353,90.294,90.317,3937999984.0
2005-04-08 19:20:00,90.323,90.375,90.307,90.34,4274099982.0
2005-04-08 19:25:00,90.331,90.367,90.312,90.328,5721499954.0
2005-04-08 19:30:00,90.374,90.386,90.299,90.315,4410199986.0
2005-04-08 19:35:00,90.327,90.377,90.3,90.335,3357300005.0
2005-04-08 19:40:00,90.329,90.384,90.314,90.35,4041099976.0
2005-04-08 19:45:00,90.35,90.377,90.311,90.337,3440700004.0
2005-04-08 19:50:00,90.358,90.377,90.304,90.352,3125299996.0
2005-04-08 19:55:00,90.367,90.415,90.338,90.377,3093700000.0
2005-04-08 20:00:00,90.372,90.418,90.332,90.413,2225600008.0
2005-04-08 20:05:00,90.406,90.423,90.355,90.381,2415599999.0
2005-04-08 20:10:00,90.387,90.436,90.372,90.395,4831499974.0
2005-04-08 20:15:00,90.401,90.434,90.367,90.389,4923199983.0
2005-04-08 20:20:00,90.373,90.403,90.349,90.379,3950700009.0
2005-04-08 20:25:00,90.381,90.41,90.358,90.4,6022699985.0
2005-04-08 20:30:00,90.379,90.427,90.363,90.405,3121299993.0
2005-04-08 20:35:00,90.393,90.41,90.35,90.379,4717500001.0
2005-04-08 20:40:00,90.393,90.411,90.337,90.379,5103799999.0
2005-04-08 20:45:00,90.348,90.413,90.346,90.375,4394099978.0
2005-04-08 20:50:00,90.396,90.429,90.355,90.398,4162399975.0
2005-04-08 20:55:00,90.39,90.416,90.314,90.35,7308699978.0
2005-04-08 21:00:00,90.39,90.39,90.312,90.319,6071199976.0
2005-04-08 21:05:00,90.302,90.371,90.295,90.324,2418100006.0
2005-04-08 21:10:00,90.321,90.377,90.31,90.334,3059199996.0
2005-04-08 21:15:00,90.344,90.385,90.314,90.385,4834399986.0
2005-04-08 21:20:00,90.419,90.433,90.339,90.427,6412399960.0
2005-04-08 21:25:00,90.408,90.445,90.376,90.414,3201199998.0
2005-04-08 21:30:00,90.423,90.454,90.384,90.438,2976599978.0
2005-04-08 21:35:00,90.455,90.455,90.377,90.393,1751799994.0
2005-04-08 21:40:00,90.419,90.426,90.366,90.399,3593099980.0
2005-04-08 21:45:00,90.38,90.411,90.347,90.388,3726899999.0
2005-04-08 21:50:00,90.366,90.39,90.325,90.34,1410999999.0
2005-04-08 21:55:00,90.329,90.38,90.322,90.346,1739100002.0
2005-04-08 22:00:00,90.358,90.387,90.324,90.352,3798599969.0
2005-04-08 22:05:00,90.353,90.381,90.339,90.352,1391900001.0
2005-04-08 22:10:00,90.345,90.382,90.321,90.372,1625799993.0
2005-04-08 22:15:00,90.35,90.384,90.324,90.336,1515499993.0
2005-04-08 22:20:00,90.356,90.37,90.328,90.35,1363199991.0
2005-04-08 22:25:00,90.355,90.364,90.272,90.296,1996500005.0
2005-04-08 22:30:00,90.305,90.362,90.302,90.332,1975999998.0
2005-04-08 22:35:00,90.363,90.373,90.32,90.363,1723800007.0
2005-04-08 22:40:00,90.346,90.375,90.307,90.359,1970399995.0
2005-04-08 22:45:00,90.361,90.373,90.312,90.338,2024999992.0
2005-04-08 22:50:00,90.341,90.38,90.291,90.363,1804599998.0
2005-04-08 22:55:00,90.362,90.381,90.297,90.304,1505199997.0
2005-04-10 23:00:00,90.386,90.392,90.324,90.343,1244499994.0
2005-04-10 23:05:00,90.353,90.388,90.334,90.358,1400400001.0
2005-04-10 23:10:00,90.348,90.386,90.332,90.36,1579299996.0
2005-04-10 23:15:00,90.363,90.384,90.331,90.35,1128799988.0
2005-04-10 23:20:00,90.355,90.397,90.344,90.367,1410499999.0
2005-04-10 23:25:00,90.367,90.406,90.339,90.402,1158199991.0
2005-04-10 23:30:00,90.404,90.406,90.361,90.381,1234199991.0
2005-04-10 23:35:00,90.383,90.421,90.357,90.4,1163599992.0
2005-04-10 23:40:00,90.395,90.416,90.367,90.407,1472399999.0
2005-04-10 23:45:00,90.405,90.452,90.389,90.403,1006699997.0
2005-04-10 23:50:00,90.399,90.463,90.39,90.431,1409299993.0
2005-04-10 23:55:00,90.4,90.442,90.381,90.407,898999992.0
2005-04-11 00:00:00,90.414,90.477,90.389,90.44,1347499985.0
2005-04-11 00:05:00,90.438,90.46,90.403,90.428,1430299987.0
2005-04-11 00:10:00,90.425,90.453,90.394,90.436,1217800000.0
2005-04-11 00:15:00,90.423,90.455,90.378,90.409,1370499997.0
2005-04-11 00:20:00,90.442,90.466,90.404,90.432,1408099998.0
2005-04-11 00:25:00,90.433,90.511,90.418,90.443,1330199996.0
2005-04-11 00:30:00,90.461,90.467,90.394,90.417,1004999995.0
2005-04-11 00:35:00,90.443,90.476,90.405,90.435,1512000007.0
2005-04-11 00:40:00,90.478,90.478,90.414,90.44,1530799990.0
2005-04-11 00:45:00,90.426,90.469,90.403,90.44,1558699996.0
2005-04-11 00:50:00,90.409,90.442,90.381,90.402,1173699993.0
2005-04-11 00:55:00,90.387,90.446,90.377,90.402,1468799995.0
2005-04-11 01:00:00,90.385,90.437,90.369,90.405,1195499997.0
2005-04-11 01:05:00,90.388,90.416,90.365,90.388,1166899990.0
2005-04-11 01:10:00,90.414,90.485,90.373,90.457,1053599994.0
2005-04-11 01:15:00,90.474,90.493,90.436,90.441,1034099995.0
2005-04-11 01:20:00,90.438,90.468,90.384,90.431,1324399994.0
2005-04-11 01:25:00,90.431,90.47,90.402,90.451,1454799983.0
2005-04-11 01:30:00,90.445,90.463,90.404,90.441,1351599996.0
2005-04-11 01:35:00,90.427,90.446,90.39,90.435,1212100000.0
2005-04-11 01:40:00,90.419,90.45,90.389,90.418,1324700002.0
2005-04-11 01:45:00,90.424,90.435,90.376,90.403,1419299987.0
2005-04-11 01:50:00,90.417,90.441,90.359,90.368,1161100003.0
2005-04-11 01:55:00,90.383,90.397,90.332,90.361,1611299991.0
2005-04-11 02:00:00,90.336,90.421,90.326,90.421,1257399998.0
2005-04-11 02:05:00,90.386,90.417,90.358,90.374,1278499992.0
2005-04-11 02:10:00,90.375,90.406,90.343,90.386,1271999993.0
2005-04-11 02:15:00,90.379,90.42,90.331,90.391,1489200000.0
2005-04-11 02:20:00,90.373,90.408,90.358,90.37,1529199987.0
2005-04-11 02:25:00,90.402,90.405,90.355,90.372,1346900002.0
2005-04-11 02:30:00,90.368,90.409,90.352,90.385,1316299989.0
2005-04-11 02:35:00,90.382,90.407,90.349,90.37,1458400005.0
2005-04-11 02:40:00,90.37,90.418,90.355,90.404,1257999995.0
2005-04-11 02:45:00,90.406,90.453,90.383,90.422,1178799997.0
2005-04-11 02:50:00,90.428,90.464,90.416,90.457,975100003.0
2005-04-11 02:55:00,90.462,90.497,90.444,90.465,1352800010.0
2005-04-11 03:00:00,90.445,90.486,90.421,90.455,1138399996.0
2005-04-11 03:05:00,90.46,90.49,90.436,90.467,1228599996.0
2005-04-11 03:10:00,90.442,90.468,90.425,90.433,1300999993.0
2005-04-11 03:15:00,90.42,90.477,90.406,90.443,1383799991.0
2005-04-11 03:20:00,90.486,90.487,90.399,90.403,1141400002.0
2005-04-11 03:25:00,90.417,90.444,90.403,90.425,1211799989.0
2005-04-11 03:30:00,90.43,90.444,90.384,90.39,1240499989.0
2005-04-11 03:35:00,90.397,90.424,90.36,90.369,1212499995.0
2005-04-11 03:40:00,90.362,90.42,90.362,90.403,1317399982.0
2005-04-11 03:45:00,90.39,90.438,90.378,90.43,1149400006.0
2005-04-11 03:50:00,90.421,90.443,90.387,90.408,1463200005.0
2005-04-11 03:55:00,90.411,90.438,90.377,90.387,1276800000.0
2005-04-11 04:00:00,90.391,90.44,90.367,90.417,1270199999.0
2005-04-11 04:05:00,90.387,90.434,90.363,90.385,1358899996.0
2005-04-11 04:10:00,90.419,90.451,90.38,90.426,1010299995.0
2005-04-11 04:15:00,90.419,90.457,90.404,90.414,991399999.0
2005-04-11 04:20:00,90.39,90.47,90.39,90.442,1335099997.0
2005-04-11 04:25:00,90.45,90.455,90.408,90.423,1036000005.0
2005-04-11 04:30:00,90.425,90.472,90.414,90.414,1311599996.0
2005-04-11 04:35:00,90.425,90.455,90.397,90.421,1153399987.0
2005-04-11 04:40:00,90.442,90.454,90.402,90.423,994499999.0
2005-04-11 04:45:00,90.44,90.474,90.417,90.429,1077100004.0
2005-04-11 04:50:00,90.434,90.477,90.422,90.464,1287700002.0
2005-04-11 04:55:00,90.459,90.508,90.458,90.479,1292499994.0
2005-04-11 05:00:00,90.495,90.526,90.436,90.475,1311199998.0
2005-04-11 05:05:00,90.469,90.494,90.44,90.454,1090299995.0
2005-04-11 05:10:00,90.489,90.521,90.45,90.506,1454499994.0
2005-04-11 05:15:00,90.529,90.538,90.469,90.494,1324399993.0
2005-04-11 05:20:00,90.495,90.507,90.431,90.464,1163899999.0
2005-04-11 05:25:00,90.454,90.479,90.433,90.462,1312899991.0
2005-04-11 05:30:00,90.465,90.493,90.448,90.489,1011899997.0
2005-04-11 05:35:00,90.458,90.496,90.44,90.466,1304499985.0
2005-04-11 05:40:00,90.455,90.505,90.443,90.471,1070899993.0
2005-04-11 05:45:00,90.485,90.518,90.414,90.44,1008899989.0
2005-04-11 05:50:00,90.464,90.499,90.437,90.482,1362899999.0
2005-04-11 05:55:00,90.462,90.48,90.429,90.447,1181600000.0
2005-04-11 06:00:00,90.45,90.489,90.426,90.463,1186199998.0
2005-04-11 06:05:00,90.459,90.486,90.414,90.451,1299399992.0
2005-04-11 06:10:00,90.428,90.455,90.404,90.452,1095099996.0
2005-04-11 06:15:00,90.447,90.457,90.399,90.429,950399996.0
2005-04-11 06:20:00,90.452,90.457,90.4,90.424,1350500002.0
2005-04-11 06:25:00,90.41,90.446,90.383,90.422,1314800000.0
2005-04-11 06:30:00,90.414,90.436,90.378,90.403,1415100003.0
2005-04-11 06:35:00,90.417,90.433,90.38,90.403,1135699994.0
2005-04-11 06:40:00,90.401,90.421,90.357,90.386,1308499999.0
2005-04-11 06:45:00,90.364,90.434,90.364,90.396,970099995.0
2005-04-11 06:50:00,90.409,90.44,90.38,90.411,927300000.0
2005-04-11 06:55:00,90.416,90.444,90.394,90.403,1036099997.0
2005-04-11 07:00:00,90.392,90.441,90.383,90.425,1203699995.0
2005-04-11 07:05:00,90.413,90.437,90.378,90.391,849899997.0
2005-04-11 07:10:00,90.393,90.428,90.373,90.392,1134799994.0
2005-04-11 07:15:00,90.386,90.423,90.378,90.407,1271799998.0
2005-04-11 07:20:00,90.388,90.415,90.359,90.372,1314099987.0
2005-04-11 07:25:00,90.376,90.412,90.356,90.377,949800006.0
2005-04-11 07:30:00,90.405,90.424,90.313,90.349,1357199992.0
2005-04-11 07:35:00,90.367,90.38,90.328,90.333,1173400001.0
2005-04-11 07:40:00,90.375,90.378,90.323,90.337,1444499999.0
2005-04-11 07:45:00,90.32,90.377,90.32,90.355,1086900000.0
2005-04-11 07:50:00,90.371,90.375,90.297,90.331,1068699998.0
2005-04-11 07:55:00,90.344,90.391,90.312,90.347,982499996.0
2005-04-11 08:00:00,90.377,90.421,90.367,90.389,1091999987.0
2005-04-11 08:05:00,90.383,90.429,90.358,90.429,1148800004.0
2005-04-11 08:10:00,90.419,90.46,90.381,90.393,1252999996.0
2005-04-11 08:15:00,90.401,90.431,90.365,90.398,1398799999.0
2005-04-11 08:20:00,90.387,90.418,90.367,90.375,1277599991.0
2005-04-11 08:25:00,90.372,90.418,90.363,90.382,1358999989.0
2005-04-11 08:30:00,90.384,90.441,90.352,90.357,1316299993.0
2005-04-11 08:35:00,90.382,90.403,90.348,90.388,1092599993.0
2005-04-11 08:40:00,90.368,90.405,90.352,90.384,1118099995.0
2005-04-11 08:45:00,90.39,90.434,90.381,90.403,1299099997.0
2005-04-11 08:50:00,90.388,90.43,90.356,90.387,1239600002.0
2005-04-11 08:55:00,90.372,90.413,90.348,90.382,1088999995.0
2005-04-11 09:00:00,90.381,90.4,90.353,90.365,1204600002.0
2005-04-11 09:05:00,90.367,90.387,90.317,90.33,1373499997.0
2005-04-11 09:10:00,90.324,90.369,90.308,90.313,1135299999.0
2005-04-11 09:15:00,90.35,90.366,90.274,90.295,1273099997.0
2005-04-11 09:20:00,90.281,90.316,90.265,90.303,1343599993.0
2005-04-11 09:25:00,90.281,90.333,90.271,90.32,1312299997.0
2005-04-11 09:30:00,90.308,90.34,90.279,90.29,1219999988.0
2005-04-11 09:35:00,90.267,90.316,90.206,90.225,1078599999.0
2005-04-11 09:40:00,90.228,90.256,90.18,90.227,1199200001.0
2005-04-11 09:45:00,90.23,90.252,90.188,90.22,1184599989.0
2005-04-11 09:50:00,90.222,90.273,90.206,90.249,1462999992.0
2005-04-11 09:55:00,90.254,90.308,90.238,90.272,1143199991.0
2005-04-11 10:00:00,90.272,90.354,90.242,90.345,1083899998.0
2005-04-11 10:05:00,90.313,90.376,90.295,90.35,1093900001.0
2005-04-11 10:10:00,90.32,90.344,90.293,90.322,1497999986.0
2005-04-11 10:15:00,90.32,90.384,90.293,90.357,1255000005.0
2005-04-11 10:20:00,90.347,90.371,90.302,90.344,1405699992.0
2005-04-11 10:25:00,90.355,90.37,90.288,90.288,1127100002.0
2005-04-11 10:30:00,90.283,90.366,90.239,90.342,1131599996.0
2005-04-11 10:35:00,90.368,90.368,90.264,90.32,1263200004.0
2005-04-11 10:40:00,90.303,90.34,90.28,90.308,1469800001.0
2005-04-11 10:45:00,90.337,90.372,90.308,90.366,1066700009.0
2005-04-11 10:50:00,90.367,90.379,90.285,90.335,1024299994.0
2005-04-11 10:55:00,90.323,90.357,90.295,90.326,1260399999.0
2005-04-11 11:00:00,90.318,90.368,90.304,90.345,1247600001.0
2005-04-11 11:05:00,90.344,90.375,90.323,90.351,1343199995.0
2005-04-11 11:10:00,90.368,90.397,90.312,90.353,1443599987.0
2005-04-11 11:15:00,90.348,90.365,90.301,90.332,1741699991.0
2005-04-11 11:20:00,90.349,90.349,90.293,90.299,1533400005.0
2005-04-11 11:25:00,90.315,90.34,90.275,90.34,1470199997.0
2005-04-11 11:30:00,90.313,90.35,90.285,90.327,1215899989.0
2005-04-11 11:35:00,90.301,90.35,90.267,90.292,1156100010.0
2005-04-11 11:40:00,90.296,90.346,90.272,90.323,1370499989.0
2005-04-11 11:45:00,90.319,90.379,90.303,90.343,1423599984.0
2005-04-11 11:50:00,90.356,90.399,90.344,90.355,1237799992.0
2005-04-11 11:55:00,90.373,90.399,90.336,90.375,1292999991.0
2005-04-11 12:00:00,90.366,90.401,90.317,90.36,1307499997.0
2005-04-11 12:05:00,90.35,90.38,90.325,90.336,1377100003.0
2005-04-11 12:10:00,90.316,90.367,90.31,90.367,1435099994.0
2005-04-11 12:15:00,90.341,90.358,90.266,90.296,1251999995.0
2005-04-11 12:20:00,90.285,90.337,90.285,90.323,1269599994.0
2005-04-11 12:25:00,90.306,90.355,90.286,90.296,1163500003.0
2005-04-11 12:30:00,90.3,90.343,90.271,90.277,1247199996.0
2005-04-11 12:35:00,90.31,90.315,90.224,90.274,1247400004.0
2005-04-11 12:40:00,90.302,90.302,90.226,90.26,1099799997.0
2005-04-11 12:45:00,90.272,90.302,90.245,90.269,1354399991.0
2005-04-11 12:50:00,90.257,90.277,90.125,90.141,1356500000.0
2005-04-11 12:55:00,90.155,90.174,90.114,90.155,1110400001.0
2005-04-11 13:00:00,90.161,90.234,90.147,90.211,1232000004.0
2005-04-11 13:05:00,90.197,90.217,90.158,90.2,1417900005.0
2005-04-11 13:10:00,90.183,90.271,90.174,90.238,1295999997.0
2005-04-11 13:15:00,90.222,90.243,90.157,90.161,1320899990.0
2005-04-11 13:20:00,90.182,90.213,90.145,90.147,1254999996.0
2005-04-11 13:25:00,90.157,90.235,90.137,90.228,1426500004.0
2005-04-11 13:30:00,90.201,90.238,90.181,90.22,1306999997.0
2005-04-11 13:35:00,90.223,90.272,90.207,90.254,1317899993.0
2005-04-11 13:40:00,90.275,90.281,90.229,90.265,977699993.0
2005-04-11 13:45:00,90.252,90.288,90.212,90.227,1491200004.0
2005-04-11 13:50:00,90.233,90.279,90.218,90.253,1206600001.0
2005-04-11 13:55:00,90.241,90.275,90.217,90.265,1218700005.0
2005-04-11 14:00:00,90.268,90.268,90.186,90.202,1260800007.0
2005-04-11 14:05:00,90.185,90.221,90.165,90.191,1275900005.0
2005-04-11 14:10:00,90.18,90.22,90.16,90.189,1248599999.0
2005-04-11 14:15:00,90.214,90.238,90.171,90.218,1053199996.0
2005-04-11 14:20:00,90.202,90.286,90.16,90.277,1237100004.0
2005-04-11 14:25:00,90.289,90.296,90.251,90.261,1361199995.0
2005-04-11 14:30:00,90.248,90.277,90.202,90.228,1028399998.0
2005-04-11 14:35:00,90.271,90.288,90.218,90.222,1171300004.0
2005-04-11 14:40:00,90.243,90.276,90.209,90.245,1069899994.0
2005-04-11 14:45:00,90.225,90.263,90.199,90.251,1270699992.0
2005-04-11 14:50:00,90.246,90.28,90.221,90.23,1405800006.0
2005-04-11 14:55:00,90.224,90.278,90.177,90.209,1356199999.0
2005-04-11 15:00:00,90.187,90.235,90.149,90.165,1390700001.0
2005-04-11 15:05:00,90.155,90.215,90.144,90.189,1096000002.0
2005-04-11 15:10:00,90.222,90.226,90.163,90.18,1190699997.0
2005-04-11 15:15:00,90.145,90.214,90.143,90.177,1292599998.0
2005-04-11 15:20:00,90.196,90.231,90.146,90.194,1406500002.0
2005-04-11 15:25:00,90.208,90.208,90.153,90.177,1160099993.0
2005-04-11 15:30:00,90.169,90.189,90.137,90.166,1348199992.0
2005-04-11 15:35:00,90.162,90.189,90.128,90.189,1209599994.0
2005-04-11 15:40:00,90.159,90.185,90.14,90.163,1185100000.0
2005-04-11 15:45:00,90.154,90.181,90.113,90.144,1174200000.0
2005-04-11 15:50:00,90.156,90.192,90.133,90.192,1250099998.0
2005-04-11 15:55:00,90.162,90.185,90.127,90.157,1394599994.0
2005-04-11 16:00:00,90.166,90.218,90.151,90.186,1215799997.0
2005-04-11 16:05:00,90.162,90.205,90.149,90.192,1165599997.0
2005-04-11 16:10:00,90.169,90.191,90.124,90.162,1200699993.0
2005-04-11 16:15:00,90.137,90.168,90.088,90.14,1009299999.0
2005-04-11 16:20:00,90.15,90.168,90.123,90.15,1283400002.0
2005-04-11 16:25:00,90.167,90.188,90.142,90.164,1289199995.0
2005-04-11 16:30:00,90.159,90.175,90.116,90.125,1232399997.0
2005-04-11 16:35:00,90.131,90.158,90.106,90.128,1283899999.0
2005-04-11 16:40:00,90.152,90.167,90.118,90.155,1124699991.0
2005-04-11 16:45:00,90.152,90.211,90.13,90.195,1372899994.0
2005-04-11 16:50:00,90.207,90.207,90.148,90.18,1319300000.0
2005-04-11 16:55:00,90.17,90.197,90.13,90.185,1059999996.0
2005-04-11 17:00:00,90.18,90.193,90.123,90.132,1243400002.0
2005-04-11 17:05:00,90.138,90.165,90.101,90.138,1255099992.0
2005-04-11 17:10:00,90.155,90.183,90.115,90.183,1439600004.0
2005-04-11 17:15:00,90.17,90.229,90.156,90.195,1319200000.0
2005-04-11 17:20:00,90.208,90.216,90.166,90.206,1354699998.0
2005-04-11 17:25:00,90.201,90.235,90.176,90.227,1145999995.0
2005-04-11 17:30:00,90.21,90.314,90.21,90.314,1137200000.0
2005-04-11 17:35:00,90.272,90.316,90.249,90.312,1121000004.0
2005-04-11 17:40:00,90.285,90.331,90.266,90.313,1356299992.0
2005-04-11 17:45:00,90.298,90.36,90.276,90.292,1072500003.0
2005-04-11 17:50:00,90.312,90.314,90.224,90.245,1292999997.0
2005-04-11 17:55:00,90.254,90.297,90.233,90.285,1102700008.0
2005-04-11 18:00:00,90.284,90.36,90.258,90.32,8254399957.0
2005-04-11 18:05:00,90.32,90.344,90.288,90.327,10050999940.0
2005-04-11 18:10:00,90.338,90.4,90.321,90.39,6814999985.0
2005-04-11 18:15:00,90.38,90.434,90.36,90.404,6640199996.0
2005-04-11 18:20:00,90.407,90.5,90.384,90.47,9028799973.0
2005-04-11 18:25:00,90.47,90.49,90.407,90.441,8141999957.0
2005-04-11 18:30:00,90.45,90.47,90.408,90.421,7957899966.0
2005-04-11 18:35:00,90.434,90.497,90.417,90.452,5510599986.0
2005-04-11 18:40:00,90.461,90.501,90.432,90.463,5561799998.0
2005-04-11 18:45:00,90.474,90.525,90.418,90.441,2920699991.0
2005-04-11 18:50:00,90.45,90.485,90.423,90.437,5852099990.0
2005-04-11 18:55:00,90.463,90.496,90.434,90.458,4654099985.0
2005-04-11 19:00:00,90.433,90.477,90.406,90.41,1970599986.0
2005-04-11 19:05:00,90.426,90.449,90.361,90.391,5509599999.0
2005-04-11 19:10:00,90.383,90.419,90.358,90.4,1855099995.0
2005-04-11 19:15:00,90.42,90.426,90.365,90.393,3932699998.0
2005-04-11 19:20:00,90.405,90.429,90.378,90.412,4184799980.0
2005-04-11 19:25:00,90.412,90.441,90.376,90.404,5462599976.0
2005-04-11 19:30:00,90.425,90.437,90.375,90.414,4466199992.0
2005-04-11 19:35:00,90.392,90.421,90.359,90.381,3192599986.0
2005-04-11 19:40:00,90.405,90.447,90.372,90.417,4283899995.0
2005-04-11 19:45:00,90.405,90.46,90.393,90.439,3181099987.0
2005-04-11 19:50:00,90.443,90.469,90.413,90.429,3148299999.0
2005-04-11 19:55:00,90.403,90.439,90.386,90.42,2971699996.0
2005-04-11 20:00:00,90.428,90.44,90.384,90.44,2749299988.0
2005-04-11 20:05:00,90.398,90.419,90.354,90.39,2436499989.0
2005-04-11 20:10:00,90.414,90.417,90.336,90.352,4978599974.0
2005-04-11 20:15:00,90.368,90.407,90.324,90.346,4024799987.0
2005-04-11 20:20:00,90.339,90.384,90.326,90.35,4349999998.0
2005-04-11 20:25:00,90.365,90.377,90.304,90.34,6463499987.0
2005-04-11 20:30:00,90.34,90.38,90.317,90.326,4802999991.0
2005-04-11 20:35:00,90.335,90.377,90.31,90.34,4428899987.0
2005-04-11 20:40:00,90.337,90.356,90.302,90.316,6006299966.0
2005-04-11 20:45:00,90.306,90.347,90.286,90.307,4655599992.0
2005-04-11 20:50:00,90.301,90.348,90.279,90.335,4397099991.0
2005-04-11 20:55:00,90.342,90.386,90.275,90.291,7509400009.0
2005-04-11 21:00:00,90.31,90.325,90.264,90.285,5587399979.0
2005-04-11 21:05:00,90.287,90.313,90.241,90.275,2646599987.0
2005-04-11 21:10:00,90.294,90.305,90.248,90.29,3321799984.0
2005-04-11 21:15:00,90.263,90.298,90.235,90.258,4988799994.0
2005-04-11 21:20:00,90.275,90.302,90.238,90.296,6672299984.0
2005-04-11 21:25:00,90.279,90.314,90.25,90.297,3405799989.0
2005-04-11 21:30:00,90.312,90.313,90.237,90.272,2526299992.0
2005-04-11 21:35:00,90.299,90.34,90.261,90.322,1494900000.0
2005-04-11 21:40:00,90.319,90.352,90.274,90.332,3565399981.0
2005-04-11 21:45:00,90.333,90.351,90.294,90.325,3318199977.0
2005-04-11 21:50:00,90.309,90.342,90.287,90.321,1776199987.0
2005-04-11 21:55:00,90.309,90.378,90.301,90.316,2412699989.0
2005-04-11 22:00:00,90.343,90.369,90.314,90.357,3827599969.0
2005-04-11 22:05:00,90.33,90.374,90.322,90.367,1668099984.0
2005-04-11 22:10:00,90.355,90.365,90.294,90.333,1806799992.0
2005-04-11 22:15:00,90.327,90.357,90.295,90.295,1761600001.0
2005-04-11 22:20:00,90.305,90.342,90.271,90.285,1175999996.0
2005-04-11 22:25:00,90.302,90.322,90.235,90.235,1855299999.0
2005-04-11 22:30:00,90.274,90.322,90.253,90.279,2206400003.0
2005-04-11 22:35:00,90.291,90.316,90.254,90.293,1526299999.0
2005-04-11 22:40:00,90.31,90.317,90.238,90.274,2004600000.0
2005-04-11 22:45:00,90.298,90.314,90.253,90.291,2159499987.0
2005-04-11 22:50:00,90.293,90.313,90.245,90.295,1591199986.0
2005-04-11 22:55:00,90.28,90.33,90.233,90.289,1524799993.0
2005-04-11 23:00:00,90.324,90.324,90.228,90.252,927699999.0
2005-04-11 23:05:00,90.251,90.274,90.207,90.259,1287299992.0
2005-04-11 23:10:00,90.241,90.287,90.223,90.263,1368999998.0
2005-04-11 23:15:00,90.245,90.275,90.205,90.243,1223300006.0
2005-04-11 23:20:00,90.258,90.267,90.2,90.249,1202399996.0
2005-04-11 23:25:00,90.245,90.28,90.225,90.26,1293000000.0
2005-04-11 23:30:00,90.286,90.302,90.215,90.226,1297799990.0
2005-04-11 23:35:00,90.226,90.272,90.215,90.235,1475100009.0
2005-04-11 23:40:00,90.234,90.262,90.203,90.243,1096799999.0
2005-04-11 23:45:00,90.242,90.292,90.222,90.238,1062599998.0
2005-04-11 23:50:00,90.243,90.323,90.227,90.283,1377299991.0
2005-04-11 23:55:00,90.316,90.32,90.278,90.296,1076199997.0
2005-04-12 00:00:00,90.298,90.341,90.269,90.33,1190500000.0
2005-04-12 00:05:00,90.336,90.336,90.274,90.278,1283000000.0
2005-04-12 00:10:00,90.299,90.323,90.269,90.278,1037200000.0
2005-04-12 00:15:00,90.27,90.304,90.234,90.274,1070599999.0
2005-04-12 00:20:00,90.289,90.289,90.224,90.25,1119099991.0
2005-04-12 00:25:00,90.257,90.284,90.216,90.272,861099992.0
2005-04-12 00:30:00,90.238,90.283,90.221,90.234,1407099993.0
2005-04-12 00:35:00,90.243,90.284,90.213,90.247,1208700000.0
2005-04-12 00:40:00,90.257,90.263,90.198,90.223,1199800000.0
2005-04-12 00:45:00,90.206,90.255,90.176,90.23,1431700007.0
2005-04-12 00:50:00,90.233,90.265,90.198,90.206,1079999998.0
2005-04-12 00:55:00,90.206,90.245,90.198,90.222,1360500007.0
2005-04-12 01:00:00,90.193,90.24,90.183,90.201,1150599999.0
2005-04-12 01:05:00,90.201,90.237,90.167,90.19,1188899989.0
2005-04-12 01:10:00,90.228,90.254,90.193,90.211,1038599996.0
2005-04-12 01:15:00,90.214,90.267,90.2,90.238,988400000.0
2005-04-12 01:20:00,90.234,90.26,90.212,90.24,1007299997.0
2005-04-12 01:25:00,90.248,90.264,90.217,90.25,1059799986.0
2005-04-12 01:30:00,90.277,90.277,90.218,90.253,1250100000.0
2005-04-12 01:35:00,90.248,90.271,90.204,90.233,906999997.0
2005-04-12 01:40:00,90.213,90.25,90.191,90.191,1205499994.0
2005-04-12 01:45:00,90.193,90.245,90.185,90.234,1109900002.0
2005-04-12 01:50:00,90.222,90.242,90.181,90.221,1361700003.0
2005-04-12 01:55:00,90.242,90.245,90.158,90.202,1393699991.0
2005-04-12 02:00:00,90.173,90.208,90.154,90.164,1234200001.0
2005-04-12 02:05:00,90.145,90.193,90.123,90.153,1489199990.0
2005-04-12 02:10:00,90.16,90.166,90.088,90.115,1234599996.0
2005-04-12 02:15:00,90.102,90.14,90.086,90.099,1380099997.0
2005-04-12 02:20:00,90.1,90.181,90.093,90.158,1243399994.0
2005-04-12 02:25:00,90.146,90.201,90.134,90.177,1254199989.0
2005-04-12 02:30:00,90.167,90.206,90.147,90.176,1204100001.0
2005-04-12 02:35:00,90.166,90.21,90.158,90.175,1563400003.0
2005-04-12 02:40:00,90.174,90.199,90.14,90.173,1331000000.0
2005-04-12 02:45:00,90.157,90.209,90.141,90.165,1246799987.0
2005-04-12 02:50:00,90.176,90.211,90.147,90.178,1375300000.0
2005-04-12 02:55:00,90.163,90.176,90.128,90.154,1324399999.0
2005-04-12 03:00:00,90.136,90.179,90.123,90.142,1189700005.0
2005-04-12 03:05:00,90.136,90.178,90.121,90.151,1602800004.0
2005-04-12 03:10:00,90.157,90.191,90.123,90.146,1269700001.0
2005-04-12 03:15:00,90.143,90.156,90.099,90.125,1386700001.0
2005-04-12 03:20:00,90.108,90.211,90.108,90.205,1302299999.0
2005-04-12 03:25:00,90.186,90.206,90.162,90.162,1278499997.0
2005-04-12 03:30:00,90.213,90.218,90.138,90.195,1227399999.0
2005-04-12 03:35:00,90.174,90.23,90.174,90.209,1232699997.0
2005-04-12 03:40:00,90.175,90.227,90.163,90.195,1139999998.0
2005-04-12 03:45:00,90.199,90.231,90.183,90.222,1399099997.0
2005-04-12 03:50:00,90.212,90.243,90.189,90.205,1380900002.0
2005-04-12 03:55:00,90.225,90.239,90.198,90.233,1413799995.0
2005-04-12 04:00:00,90.22,90.228,90.177,90.205,1191199993.0
2005-04-12 04:05:00,90.212,90.212,90.163,90.189,1178200001.0
2005-04-12 04:10:00,90.173,90.215,90.164,90.201,1153099993.0
2005-04-12 04:15:00,90.2,90.205,90.122,90.152,1056499997.0
2005-04-12 04:20:00,90.156,90.186,90.128,90.157,1336099996.0
2005-04-12 04:25:00,90.17,90.192,90.138,90.152,1258999997.0
2005-04-12 04:30:00,90.177,90.184,90.135,90.157,1231299997.0
2005-04-12 04:35:00,90.187,90.192,90.133,90.153,1062899997.0
2005-04-12 04:40:00,90.144,90.174,90.114,90.143,1329000007.0
2005-04-12 04:45:00,90.165,90.166,90.115,90.148,1053800002.0
2005-04-12 04:50:00,90.148,90.179,90.093,90.163,1362299995.0
2005-04-12 04:55:00,90.158,90.192,90.135,90.165,1071699994.0
2005-04-12 05:00:00,90.134,90.187,90.134,90.165,1724000011.0
2005-04-12 05:05:00,90.147,90.206,90.136,90.18,1272100000.0
2005-04-12 05:10:00,90.175,90.201,90.135,90.156,1230100014.0
2005-04-12 05:15:00,90.158,90.19,90.143,90.19,1245599997.0
2005-04-12 05:20:00,90.184,90.199,90.144,90.176,1022100000.0
2005-04-12 05:25:00,90.179,90.25,90.167,90.216,1137500002.0
2005-04-12 05:30:00,90.187,90.21,90.139,90.192,1599800001.0
2005-04-12 05:35:00,90.2,90.204,90.152,90.171,1120900004.0
2005-04-12 05:40:00,90.197,90.215,90.144,90.159,1222099998.0
2005-04-12 05:45:00,90.201,90.224,90.129,90.199,1650499998.0
2005-04-12 05:50:00,90.188,90.195,90.132,90.162,1013100000.0
2005-04-12 05:55:00,90.169,90.199,90.145,90.149,1265299993.0
2005-04-12 06:00:00,90.147,90.192,90.139,90.172,1356099991.0
2005-04-12 06:05:00,90.158,90.197,90.147,90.197,1294899991.0
2005-04-12 06:10:00,90.16,90.206,90.145,90.196,1351399995.0
2005-04-12 06:15:00,90.156,90.212,90.15,90.167,1398699998.0
2005-04-12 06:20:00,90.178,90.205,90.157,90.157,1322499994.0
2005-04-12 06:25:00,90.164,90.193,90.133,90.183,1176300010.0
2005-04-12 06:30:00,90.142,90.188,90.137,90.168,963699995.0
2005-04-12 06:35:00,90.181,90.2,90.142,90.165,1645299998.0
2005-04-12 06:40:00,90.151,90.213,90.148,90.158,1181699999.0
2005-04-12 06:45:00,90.154,90.207,90.154,90.197,949999999.0
2005-04-12 06:50:00,90.203,90.203,90.152,90.196,1050299996.0
2005-04-12 06:55:00,90.173,90.208,90.159,90.185,1383300008.0
2005-04-12 07:00:00,90.179,90.213,90.167,90.2,1195499996.0
2005-04-12 07:05:00,90.202,90.202,90.149,90.159,1362200002.0
2005-04-12 07:10:00,90.149,90.187,90.133,90.159,1215500003.0
2005-04-12 07:15:00,90.152,90.19,90.136,90.157,971699999.0
2005-04-12 07:20:00,90.156,90.183,90.13,90.16,1341000005.0
2005-04-12 07:25:00,90.142,90.188,90.137,90.178,1302999996.0
2005-04-12 07:30:00,90.177,90.205,90.122,90.202,1125699988.0
2005-04-12 07:35:00,90.167,90.204,90.141,90.183,1390900004.0
2005-04-12 07:40:00,90.161,90.213,90.157,90.202,1187500005.0
2005-04-12 07:45:00,90.186,90.209,90.143,90.143,1115900006.0
2005-04-12 07:50:00,90.145,90.186,90.135,90.183,1116799992.0
2005-04-12 07:55:00,90.172,90.209,90.153,90.174,1211800000.0
2005-04-12 08:00:00,90.174,90.193,90.135,90.168,1199900000.0
2005-04-12 08:05:00,90.166,90.182,90.133,90.155,1115199996.0
2005-04-12 08:10:00,90.164,90.217,90.149,90.21,1257399995.0
2005-04-12 08:15:00,90.198,90.227,90.17,90.184,1137900000.0
2005-04-12 08:20:00,90.201,90.246,90.179,90.179,1277599997.0
2005-04-12 08:25:00,90.193,90.235,90.176,90.197,1359500000.0
2005-04-12 08:30:00,90.218,90.227,90.165,90.183,1269699992.0
2005-04-12 08:35:00,90.195,90.24,90.187,90.223,1220099995.0
2005-04-12 08:40:00,90.197,90.264,90.191,90.227,935899997.0
2005-04-12 08:45:00,90.264,90.269,90.214,90.268,1220800004.0
2005-04-12 08:50:00,90.228,90.297,90.22,90.286,1116999994.0
2005-04-12 08:55:00,90.257,90.289,90.243,90.267,1386199999.0
2005-04-12 09:00:00,90.256,90.323,90.251,90.304,1200199995.0
2005-04-12 09:05:00,90.294,90.327,90.248,90.263,1058100008.0
2005-04-12 09:10:00,90.248,90.372,90.248,90.353,1290399992.0
2005-04-12 09:15:00,90.323,90.358,90.287,90.309,1248699996.0
2005-04-12 09:20:00,90.314,90.36,90.302,90.338,1177399988.0
2005-04-12 09:25:00,90.321,90.358,90.288,90.342,1269299991.0
2005-04-12 09:30:00,90.346,90.371,90.324,90.358,1064599995.0
2005-04-12 09:35:00,90.336,90.371,90.316,90.339,1252399987.0
2005-04-12 09:40:00,90.328,90.37,90.316,90.34,1251599985.0
2005-04-12 09:45:00,90.346,90.372,90.312,90.36,986899992.0
2005-04-12 09:50:00,90.33,90.356,90.314,90.318,1213400000.0
2005-04-12 09:55:00,90.311,90.377,90.311,90.333,1580500011.0
2005-04-12 10:00:00,90.342,90.365,90.3,90.332,1199599995.0
2005-04-12 10:05:00,90.329,90.346,90.299,90.312,1207599992.0
2005-04-12 10:10:00,90.324,90.334,90.278,90.31,1120899983.0
2005-04-12 10:15:00,90.304,90.355,90.293,90.337,1287300007.0
2005-04-12 10:20:00,90.347,90.36,90.306,90.335,1389199997.0
2005-04-12 10:25:00,90.31,90.352,90.303,90.303,1268099998.0
2005-04-12 10:30:00,90.314,90.339,90.276,90.286,1250200008.0
2005-04-12 10:35:00,90.289,90.319,90.258,90.294,1190099999.0
2005-04-12 10:40:00,90.307,90.339,90.284,90.306,1152600000.0
2005-04-12 10:45:00,90.328,90.379,90.299,90.367,1353000001.0
2005-04-12 10:50:00,90.361,90.381,90.321,90.365,1225699991.0
2005-04-12 10:55:00,90.361,90.375,90.306,90.353,1157700000.0
2005-04-12 11:00:00,90.357,90.378,90.313,90.34,977800001.0
2005-04-12 11:05:00,90.335,90.385,90.335,90.352,1258399990.0
2005-04-12 11:10:00,90.362,90.381,90.327,90.33,1381799992.0
2005-04-12 11:15:00,90.328,90.36,90.308,90.314,1247699995.0
2005-04-12 11:20:00,90.332,90.349,90.289,90.341,1173800008.0
2005-04-12 11:25:00,90.329,90.361,90.307,90.324,1169699992.0
2005-04-12 11:30:00,90.325,90.36,90.302,90.352,1380200002.0
2005-04-12 11:35:00,90.361,90.374,90.316,90.325,1127399991.0
2005-04-12 11:40:00,90.324,90.339,90.267,90.281,1217100000.0
2005-04-12 11:45:00,90.312,90.334,90.283,90.299,1421900005.0
2005-04-12 11:50:00,90.291,90.359,90.28,90.303,1132599995.0
2005-04-12 11:55:00,90.332,90.372,90.303,90.346,1330900000.0
2005-04-12 12:00:00,90.339,90.378,90.312,90.34,1255699996.0
2005-04-12 12:05:00,90.33,90.338,90.277,90.31,1162599996.0
2005-04-12 12:10:00,90.319,90.348,90.298,90.315,1125799999.0
2005-04-12 12:15:00,90.321,90.363,90.296,90.326,1121799999.0
2005-04-12 12:20:00,90.331,90.357,90.281,90.326,1122199993.0
2005-04-12 12:25:00,90.319,90.352,90.28,90.323,1300099988.0
2005-04-12 12:30:00,90.313,90.361,90.304,90.346,933900001.0
2005-04-12 12:35:00,90.34,90.379,90.312,90.36,911399996.0
2005-04-12 12:40:00,90.35,90.404,90.321,90.345,1383199987.0
2005-04-12 12:45:00,90.352,90.385,90.292,90.325,1446299995.0
2005-04-12 12:50:00,90.316,90.342,90.255,90.314,1516300001.0
2005-04-12 12:55:00,90.298,90.321,90.234,90.256,1230999995.0
2005-04-12 13:00:00,90.279,90.297,90.249,90.265,1374000001.0
2005-04-12 13:05:00,90.258,90.328,90.257,90.299,1346999997.0
2005-04-12 13:10:00,90.307,90.333,90.272,90.305,1181900002.0
2005-04-12 13:15:00,90.301,90.329,90.264,90.307,1737099989.0
2005-04-12 13:20:00,90.302,90.338,90.294,90.312,1124499990.0
2005-04-12 13:25:00,90.299,90.347,90.263,90.296,1094300003.0
2005-04-12 13:30:00,90.257,90.281,90.224,90.238,1371399998.0
2005-04-12 13:35:00,90.233,90.256,90.195,90.231,1191699996.0
2005-04-12 13:40:00,90.256,90.287,90.229,90.254,902299993.0
2005-04-12 13:45:00,90.274,90.324,90.244,90.285,1590199990.0
2005-04-12 13:50:00,90.265,90.32,90.256,90.281,1568800002.0
2005-04-12 13:55:00,90.28,90.314,90.267,90.283,1086100004.0
2005-04-12 14:00:00,90.281,90.317,90.254,90.272,1155800003.0
2005-04-12 14:05:00,90.295,90.304,90.245,90.268,1117700010.0
2005-04-12 14:10:00,90.278,90.307,90.251,90.288,1249799998.0
2005-04-12 14:15:00,90.305,90.316,90.255,90.255,1298399994.0
2005-04-12 14:20:00,90.263,90.29,90.231,90.269,1260299996.0
2005-04-12 14:25:00,90.271,90.314,90.242,90.298,1420199989.0
2005-04-12 14:30:00,90.321,90.356,90.134,90.156,1309100005.0
2005-04-12 14:35:00,90.162,90.22,90.11,90.177,1281099996.0
2005-04-12 14:40:00,90.186,90.253,90.185,90.224,1280900000.0
2005-04-12 14:45:00,90.183,90.224,90.022,90.031,1105399999.0
2005-04-12 14:50:00,90.079,90.113,90.029,90.067,1401399987.0
2005-04-12 14:55:00,90.067,90.1,89.992,90.051,1214399998.0
2005-04-12 15:00:00,90.055,90.095,90.034,90.067,1375499995.0
2005-04-12 15:05:00,90.064,90.16,90.055,90.143,1293999988.0
2005-04-12 15:10:00,90.158,90.241,90.144,90.224,1226500000.0
2005-04-12 15:15:00,90.202,90.229,90.098,90.098,1459999994.0
2005-04-12 15:20:00,90.099,90.132,90.038,90.06,1270499988.0
2005-04-12 15:25:00,90.057,90.081,90.011,90.081,1254600001.0
2005-04-12 15:30:00,90.071,90.093,89.991,90.001,1006599998.0
2005-04-12 15:35:00,90.037,90.085,90.003,90.08,1286899996.0
2005-04-12 15:40:00,90.094,90.128,90.045,90.083,1113199991.0
2005-04-12 15:45:00,90.097,90.123,90.056,90.103,1006399990.0
2005-04-12 15:50:00,90.115,90.122,90.054,90.074,1374199993.0
2005-04-12 15:55:00,90.081,90.119,90.041,90.051,1502700000.0
2005-04-12 16:00:00,90.045,90.092,90.027,90.072,1414899998.0
2005-04-12 16:05:00,90.07,90.095,89.989,90.003,1085299991.0
2005-04-12 16:10:00,89.999,90.045,89.976,90.033,1269099990.0
2005-04-12 16:15:00,90.048,90.066,90.006,90.038,1318300000.0
2005-04-12 16:20:00,90.08,90.095,90.031,90.08,1153899999.0
2005-04-12 16:25:00,90.052,90.069,89.996,90.038,1248500006.0
2005-04-12 16:30:00,90.038,90.061,89.948,89.975,1351599994.0
2005-04-12 16:35:00,89.968,90.017,89.965,89.965,1382099989.0
2005-04-12 16:40:00,89.977,89.996,89.933,89.979,1252899988.0
2005-04-12 16:45:00,89.969,90.005,89.945,89.984,1301400004.0
2005-04-12 16:50:00,89.99,90.012,89.932,89.981,1224199995.0
2005-04-12 16:55:00,89.968,90.009,89.93,89.941,1044700006.0
2005-04-12 17:00:00,89.928,90.002,89.928,89.947,876299995.0
2005-04-12 17:05:00,89.97,89.982,89.892,89.895,1163200000.0
2005-04-12 17:10:00,89.899,89.932,89.877,89.932,1156800003.0
2005-04-12 17:15:00,89.916,89.965,89.895,89.895,1229699996.0
2005-04-12 17:20:00,89.911,89.939,89.877,89.909,1022999998.0
2005-04-12 17:25:00,89.89,89.934,89.875,89.912,1130199996.0
2005-04-12 17:30:00,89.92,89.929,89.839,89.864,1516800005.0
2005-04-12 17:35:00,89.883,89.923,89.864,89.869,1214600002.0
2005-04-12 17:40:00,89.858,89.931,89.858,89.931,1164799990.0
2005-04-12 17:45:00,89.923,89.942,89.865,89.888,1401799987.0
2005-04-12 17:50:00,89.908,89.932,89.889,89.925,1205399994.0
2005-04-12 17:55:00,89.913,89.938,89.881,89.888,1290899999.0
2005-04-12 18:00:00,89.9,89.926,89.857,89.9,7678599959.0
2005-04-12 18:05:00,89.89,89.91,89.846,89.867,9230499955.0
2005-04-12 18:10:00,89.869,89.91,89.843,89.89,7087300006.0
2005-04-12 18:15:00,89.9,89.9,89.832,89.89,6262599994.0
2005-04-12 18:20:00,89.861,89.92,89.848,89.92,8744799955.0
2005-04-12 18:25:00,89.897,89.937,89.874,89.915,7502699953.0
2005-04-12 18:30:00,89.905,89.934,89.866,89.908,7980799956.0
2005-04-12 18:35:00,89.918,89.958,89.88,89.918,5526599986.0
2005-04-12 18:40:00,89.922,89.953,89.892,89.917,5292700003.0
2005-04-12 18:45:00,89.95,89.989,89.925,89.952,2937600000.0
2005-04-12 18:50:00,89.933,89.969,89.886,89.901,6291599985.0
2005-04-12 18:55:00,89.915,89.96,89.883,89.922,5062099979.0
2005-04-12 19:00:00,89.966,89.978,89.916,89.949,2139400001.0
2005-04-12 19:05:00,89.958,89.991,89.93,89.96,5608899977.0
2005-04-12 19:10:00,89.984,90.002,89.952,89.973,1670899996.0
2005-04-12 19:15:00,89.988,89.999,89.915,89.945,3731799990.0
2005-04-12 19:20:00,89.932,89.971,89.912,89.956,3877199978.0
2005-04-12 19:25:00,89.97,90.009,89.948,89.981,5748399971.0
2005-04-12 19:30:00,89.996,90.035,89.967,90.0,4618599988.0
2005-04-12 19:35:00,89.984,90.026,89.959,89.959,2959799996.0
2005-04-12 19:40:00,89.97,90.006,89.95,89.972,3864599994.0
2005-04-12 19:45:00,89.958,90.02,89.954,89.992,3065799992.0
2005-04-12 19:50:00,89.989,90.035,89.923,90.028,2773899988.0
2005-04-12 19:55:00,90.006,90.08,89.995,90.022,3391299997.0
2005-04-12 20:00:00,90.005,90.052,89.943,90.048,2500999990.0
2005-04-12 20:05:00,90.051,90.101,89.945,89.97,3042599993.0
2005-04-12 20:10:00,89.955,89.958,89.878,89.91,5301399983.0
2005-04-12 20:15:00,89.905,89.972,89.891,89.949,4293899989.0
2005-04-12 20:20:00,89.945,89.968,89.843,89.887,4205799997.0
2005-04-12 20:25:00,89.902,90.006,89.854,89.949,6098799993.0
2005-04-12 20:30:00,89.97,89.98,89.855,89.883,6369699953.0
2005-04-12 20:35:00,89.853,89.926,89.826,89.918,4353799976.0
2005-04-12 20:40:00,89.898,89.945,89.87,89.939,5175799994.0
2005-04-12 20:45:00,89.951,89.969,89.865,89.875,4961200001.0
2005-04-12 20:50:00,89.855,89.902,89.827,89.854,4103599995.0
2005-04-12 20:55:00,89.858,89.9,89.835,89.862,7649099984.0
2005-04-12 21:00:00,89.88,89.924,89.851,89.898,4561799964.0
2005-04-12 21:05:00,89.883,89.947,89.88,89.899,2545799981.0
2005-04-12 21:10:00,89.914,89.93,89.845,89.864,3367099999.0
2005-04-12 21:15:00,89.867,89.895,89.821,89.854,5070700001.0
2005-04-12 21:20:00,89.838,89.865,89.787,89.85,6859399988.0
2005-04-12 21:25:00,89.841,89.908,89.819,89.858,3500599973.0
2005-04-12 21:30:00,89.861,89.879,89.803,89.82,3032900001.0
2005-04-12 21:35:00,89.825,89.863,89.786,89.855,1628500003.0
2005-04-12 21:40:00,89.851,89.873,89.79,89.812,3329799987.0
2005-04-12 21:45:00,89.805,89.832,89.764,89.803,3243199976.0
2005-04-12 21:50:00,89.824,89.857,89.795,89.84,1818000004.0
2005-04-12 21:55:00,89.824,89.827,89.798,89.81,2789300005.0
2005-04-12 22:00:00,89.792,89.82,89.774,89.81,1839399990.0
2005-04-12 22:05:00,89.766,89.837,89.742,89.8,1399799994.0
2005-04-12 22:10:00,89.814,89.856,89.765,89.793,1684199996.0
2005-04-12 22:15:00,89.796,89.832,89.777,89.784,1682899992.0
2005-04-12 22:20:00,89.822,89.839,89.772,89.831,1469299988.0
2005-04-12 22:25:00,89.825,89.85,89.75,89.75,1802399984.0
2005-04-12 22:30:00,89.777,89.825,89.764,89.817,1945500003.0
2005-04-12 22:35:00,89.808,89.841,89.778,89.803,1699299994.0
2005-04-12 22:40:00,89.807,89.847,89.787,89.795,1843600000.0
2005-04-12 22:45:00,89.794,89.842,89.758,89.799,2029200003.0
2005-04-12 22:50:00,89.823,89.84,89.773,89.82,1623100002.0
2005-04-12 22:55:00,89.825,89.835,89.771,89.782,1541999997.0
2005-04-12 23:00:00,89.847,89.862,89.784,89.812,1076299991.0
2005-04-12 23:05:00,89.804,89.848,89.783,89.801,1299199998.0
2005-04-12 23:10:00,89.789,89.844,89.785,89.808,1001300002.0
2005-04-12 23:15:00,89.798,89.836,89.783,89.815,1068999998.0
2005-04-12 23:20:00,89.815,89.839,89.748,89.77,1039699989.0
2005-04-12 23:25:00,89.805,89.805,89.748,89.76,1340799993.0
2005-04-12 23:30:00,89.776,89.793,89.744,89.771,1297199991.0
2005-04-12 23:35:00,89.793,89.799,89.74,89.76,1214699992.0
2005-04-12 23:40:00,89.762,89.802,89.749,89.781,1149600002.0
2005-04-12 23:45:00,89.779,89.798,89.743,89.787,1016700001.0
2005-04-12 23:50:00,89.764,89.811,89.743,89.774,1059999997.0
2005-04-12 23:55:00,89.763,89.792,89.741,89.78,1233599991.0
2005-04-13 00:00:00,89.769,89.808,89.739,89.805,1038099999.0
2005-04-13 00:05:00,89.793,89.824,89.762,89.788,1332399994.0
2005-04-13 00:10:00,89.779,89.825,89.767,89.8,1285499989.0
2005-04-13 00:15:00,89.793,89.837,89.77,89.806,1530199995.0
2005-04-13 00:20:00,89.798,89.837,89.773,89.785,1067200000.0
2005-04-13 00:25:00,89.795,89.822,89.769,89.797,971099992.0
2005-04-13 00:30:00,89.782,89.847,89.765,89.801,1304999994.0
2005-04-13 00:35:00,89.827,89.851,89.765,89.815,1253699997.0
2005-04-13 00:40:00,89.815,89.835,89.77,89.816,1405100002.0
2005-04-13 00:45:00,89.806,89.854,89.785,89.827,1311099995.0
2005-04-13 00:50:00,89.815,89.858,89.805,89.828,1087299999.0
2005-04-13 00:55:00,89.837,89.853,89.798,89.817,1266299992.0
2005-04-13 01:00:00,89.809,89.851,89.787,89.801,1111700000.0
2005-04-13 01:05:00,89.8,89.822,89.767,89.793,1035099992.0
2005-04-13 01:10:00,89.802,89.819,89.758,89.779,893700000.0
2005-04-13 01:15:00,89.778,89.822,89.763,89.777,1119099999.0
2005-04-13 01:20:00,89.783,89.834,89.772,89.774,1027299999.0
2005-04-13 01:25:00,89.803,89.844,89.779,89.812,1277800006.0
2005-04-13 01:30:00,89.859,89.898,89.818,89.859,1156199993.0
2005-04-13 01:35:00,89.856,89.891,89.824,89.851,1122799998.0
2005-04-13 01:40:00,89.85,89.862,89.792,89.812,1161599989.0
2005-04-13 01:45:00,89.762,89.832,89.761,89.788,1346200001.0
2005-04-13 01:50:00,89.764,89.819,89.738,89.753,1261299998.0
2005-04-13 01:55:00,89.757,89.787,89.733,89.734,1661399997.0
2005-04-13 02:00:00,89.751,89.803,89.735,89.751,1253499995.0
2005-04-13 02:05:00,89.756,89.803,89.731,89.732,953100008.0
2005-04-13 02:10:00,89.716,89.771,89.712,89.761,1152500009.0
2005-04-13 02:15:00,89.738,89.804,89.713,89.729,1188400000.0
2005-04-13 02:20:00,89.716,89.767,89.708,89.708,938499999.0
2005-04-13 02:25:00,89.729,89.771,89.713,89.718,1367000000.0
2005-04-13 02:30:00,89.689,89.725,89.618,89.62,987899994.0
2005-04-13 02:35:00,89.639,89.683,89.628,89.662,1284599986.0
2005-04-13 02:40:00,89.682,89.72,89.652,89.712,1693999998.0
2005-04-13 02:45:00,89.701,89.733,89.679,89.692,1438499985.0
2005-04-13 02:50:00,89.699,89.738,89.687,89.704,1381100015.0
2005-04-13 02:55:00,89.724,89.724,89.655,89.665,1469300002.0
2005-04-13 03:00:00,89.671,89.694,89.635,89.657,1593099993.0
2005-04-13 03:05:00,89.652,89.707,89.639,89.704,940499996.0
2005-04-13 03:10:00,89.683,89.708,89.646,89.672,1380100009.0
2005-04-13 03:15:00,89.653,89.662,89.594,89.605,1301699994.0
2005-04-13 03:20:00,89.642,89.648,89.584,89.608,1152800002.0
2005-04-13 03:25:00,89.637,89.66,89.609,89.641,1264100005.0
2005-04-13 03:30:00,89.665,89.682,89.604,89.619,1232099995.0
2005-04-13 03:35:00,89.614,89.644,89.562,89.599,1253699997.0
2005-04-13 03:40:00,89.604,89.673,89.602,89.651,1297900010.0
2005-04-13 03:45:00,89.677,89.679,89.633,89.671,1256499993.0
2005-04-13 03:50:00,89.661,89.699,89.64,89.663,1517799991.0
2005-04-13 03:55:00,89.669,89.698,89.604,89.627,1149199995.0
2005-04-13 04:00:00,89.603,89.625,89.541,89.612,1161599997.0
2005-04-13 04:05:00,89.595,89.621,89.536,89.56,1194000000.0
2005-04-13 04:10:00,89.557,89.607,89.524,89.551,1261099995.0
2005-04-13 04:15:00,89.569,89.618,89.537,89.611,1319800001.0
2005-04-13 04:20:00,89.591,89.605,89.523,89.549,1613500006.0
2005-04-13 04:25:00,89.569,89.605,89.536,89.596,1306499988.0
2005-04-13 04:30:00,89.572,89.607,89.559,89.559,1446700004.0
2005-04-13 04:35:00,89.565,89.614,89.557,89.557,1359499993.0
2005-04-13 04:40:00,89.569,89.614,89.551,89.573,1091799994.0
2005-04-13 04:45:00,89.582,89.595,89.543,89.552,884599993.0
2005-04-13 04:50:00,89.576,89.598,89.532,89.532,1231200009.0
2005-04-13 04:55:00,89.56,89.59,89.539,89.556,1041299997.0
2005-04-13 05:00:00,89.557,89.602,89.544,89.58,1125199988.0
2005-04-13 05:05:00,89.574,89.599,89.531,89.579,1253900000.0
2005-04-13 05:10:00,89.582,89.617,89.549,89.584,1338899996.0
2005-04-13 05:15:00,89.58,89.633,89.574,89.59,1254999990.0
2005-04-13 05:20:00,89.608,89.631,89.577,89.614,1158599993.0
2005-04-13 05:25:00,89.593,89.628,89.563,89.584,1349999990.0
2005-04-13 05:30:00,89.584,89.6,89.542,89.564,1432699997.0
2005-04-13 05:35:00,89.575,89.629,89.532,89.583,1517500000.0
2005-04-13 05:40:00,89.619,89.646,89.58,89.58,1298800002.0
2005-04-13 05:45:00,89.589,89.612,89.523,89.579,988499999.0
2005-04-13 05:50:00,89.554,89.621,89.554,89.591,1133400001.0
2005-04-13 05:55:00,89.572,89.623,89.55,89.582,983099992.0
2005-04-13 06:00:00,89.597,89.613,89.542,89.565,1380800001.0
2005-04-13 06:05:00,89.579,89.658,89.547,89.593,1249000005.0
2005-04-13 06:10:00,89.572,89.588,89.525,89.559,1155300000.0
2005-04-13 06:15:00,89.541,89.6,89.533,89.578,1077599998.0
2005-04-13 06:20:00,89.563,89.6,89.548,89.58,1459999993.0
2005-04-13 06:25:00,89.559,89.615,89.553,89.566,960400004.0
2005-04-13 06:30:00,89.552,89.609,89.543,89.597,1246300001.0
2005-04-13 06:35:00,89.571,89.609,89.557,89.58,1271599996.0
2005-04-13 06:40:00,89.6,89.613,89.561,89.586,1012099994.0
2005-04-13 06:45:00,89.586,89.616,89.557,89.574,1338699994.0
2005-04-13 06:50:00,89.558,89.597,89.55,89.564,1071199998.0
2005-04-13 06:55:00,89.589,89.607,89.552,89.584,1022799989.0
2005-04-13 07:00:00,89.564,89.598,89.557,89.59,1295299998.0
2005-04-13 07:05:00,89.588,89.623,89.57,89.588,1451999994.0
2005-04-13 07:10:00,89.566,89.629,89.566,89.6,1320799998.0
2005-04-13 07:15:00,89.603,89.624,89.573,89.6,1036099993.0
2005-04-13 07:20:00,89.599,89.625,89.56,89.572,1264999998.0
2005-04-13 07:25:00,89.57,89.623,89.559,89.615,1072099992.0
2005-04-13 07:30:00,89.6,89.615,89.558,89.601,1356499990.0
2005-04-13 07:35:00,89.607,89.613,89.546,89.576,1312699990.0
2005-04-13 07:40:00,89.597,89.637,89.586,89.627,1145499980.0
2005-04-13 07:45:00,89.588,89.626,89.552,89.569,1212700002.0
2005-04-13 07:50:00,89.577,89.628,89.552,89.597,1163299991.0
2005-04-13 07:55:00,89.617,89.642,89.569,89.578,1246799995.0
2005-04-13 08:00:00,89.555,89.608,89.543,89.582,1187400001.0
2005-04-13 08:05:00,89.584,89.628,89.552,89.605,1376699997.0
2005-04-13 08:10:00,89.593,89.609,89.555,89.576,1530100007.0
2005-04-13 08:15:00,89.587,89.666,89.556,89.63,1466599989.0
2005-04-13 08:20:00,89.635,89.658,89.604,89.638,1186299990.0
2005-04-13 08:25:00,89.609,89.651,89.598,89.619,1449599989.0
2005-04-13 08:30:00,89.639,89.691,89.606,89.674,1443299995.0
2005-04-13 08:35:00,89.65,89.687,89.619,89.629,1387599993.0
2005-04-13 08:40:00,89.627,89.679,89.62,89.643,1243600008.0
2005-04-13 08:45:00,89.66,89.681,89.629,89.66,1312099998.0
2005-04-13 08:50:00,89.633,89.689,89.609,89.67,1242899996.0
2005-04-13 08:55:00,89.665,89.704,89.657,89.695,1210999996.0
2005-04-13 09:00:00,89.707,89.725,89.67,89.67,1124300003.0
2005-04-13 09:05:00,89.694,89.706,89.648,89.686,1115199996.0
2005-04-13 09:10:00,89.663,89.689,89.64,89.651,1360499998.0
2005-04-13 09:15:00,89.66,89.678,89.621,89.666,1051499996.0
2005-04-13 09:20:00,89.673,89.705,89.646,89.682,1349500000.0
2005-04-13 09:25:00,89.68,89.721,89.656,89.689,1417799989.0
2005-04-13 09:30:00,89.696,89.733,89.647,89.667,1128299997.0
2005-04-13 09:35:00,89.668,89.717,89.646,89.682,1388799999.0
2005-04-13 09:40:00,89.674,89.699,89.634,89.642,1363599992.0
2005-04-13 09:45:00,89.643,89.664,89.62,89.649,1267799997.0
2005-04-13 09:50:00,89.648,89.676,89.613,89.653,1442699999.0
2005-04-13 09:55:00,89.639,89.687,89.625,89.687,1333900000.0
2005-04-13 10:00:00,89.682,89.723,89.663,89.689,1247700002.0
2005-04-13 10:05:00,89.698,89.723,89.65,89.671,1035199993.0
2005-04-13 10:10:00,89.663,89.708,89.644,89.674,1289799999.0
2005-04-13 10:15:00,89.657,89.691,89.638,89.665,1260799996.0
2005-04-13 10:20:00,89.673,89.688,89.632,89.666,1627100003.0
2005-04-13 10:25:00,89.65,89.69,89.642,89.657,1181600007.0
2005-04-13 10:30:00,89.641,89.684,89.608,89.654,882499995.0
2005-04-13 10:35:00,89.657,89.698,89.637,89.653,1264100005.0
2005-04-13 10:40:00,89.659,89.68,89.606,89.624,1549199999.0
2005-04-13 10:45:00,89.62,89.676,89.596,89.648,1265599995.0
2005-04-13 10:50:00,89.65,89.663,89.592,89.619,1006199994.0
2005-04-13 10:55:00,89.645,89.668,89.594,89.606,1182499999.0
2005-04-13 11:00:00,89.614,89.681,89.612,89.66,1193799997.0
2005-04-13 11:05:00,89.655,89.684,89.628,89.658,1179500002.0
2005-04-13 11:10:00,89.657,89.708,89.645,89.678,1542499995.0
2005-04-13 11:15:00,89.652,89.696,89.641,89.668,1420899997.0
2005-04-13 11:20:00,89.659,89.7,89.646,89.66,1301900005.0
2005-04-13 11:25:00,89.684,89.704,89.619,89.634,1116799999.0
2005-04-13 11:30:00,89.625,89.664,89.612,89.628,1418299996.0
2005-04-13 11:35:00,89.637,89.661,89.611,89.65,1038199994.0
2005-04-13 11:40:00,89.643,89.667,89.604,89.621,1524200000.0
2005-04-13 11:45:00,89.623,89.673,89.618,89.648,1359100002.0
2005-04-13 11:50:00,89.642,89.677,89.627,89.664,1187199990.0
2005-04-13 11:55:00,89.659,89.691,89.63,89.682,1478399998.0
2005-04-13 12:00:00,89.668,89.696,89.631,89.631,1241299998.0
2005-04-13 12:05:00,89.654,89.702,89.62,89.633,1337900005.0
2005-04-13 12:10:00,89.627,89.67,89.601,89.661,1598600011.0
2005-04-13 12:15:00,89.653,89.692,89.625,89.668,887400003.0
2005-04-13 12:20:00,89.652,89.716,89.648,89.693,1134500000.0
2005-04-13 12:25:00,89.653,89.695,89.632,89.652,1557599997.0
2005-04-13 12:30:00,89.622,89.681,89.591,89.601,1261900001.0
2005-04-13 12:35:00,89.623,89.649,89.558,89.579,1271199990.0
2005-04-13 12:40:00,89.585,89.596,89.521,89.554,1117199995.0
2005-04-13 12:45:00,89.541,89.592,89.526,89.561,1098999994.0
2005-04-13 12:50:00,89.554,89.603,89.544,89.567,1009999993.0
2005-04-13 12:55:00,89.552,89.575,89.477,89.498,1142899990.0
2005-04-13 13:00:00,89.479,89.522,89.45,89.482,1269999994.0
2005-04-13 13:05:00,89.482,89.488,89.375,89.396,1153499998.0
2005-04-13 13:10:00,89.425,89.434,89.361,89.396,1139300000.0
2005-04-13 13:15:00,89.4,89.442,89.371,89.411,1319999997.0
2005-04-13 13:20:00,89.407,89.49,89.402,89.443,984000005.0
2005-04-13 13:25:00,89.428,89.456,89.408,89.436,1067999998.0
2005-04-13 13:30:00,89.424,89.483,89.386,89.477,1110999988.0
2005-04-13 13:35:00,89.469,89.503,89.439,89.466,1291399996.0
2005-04-13 13:40:00,89.478,89.502,89.444,89.476,1291599995.0
2005-04-13 13:45:00,89.477,89.521,89.446,89.502,1489800001.0
2005-04-13 13:50:00,89.507,89.518,89.456,89.517,1345200012.0
2005-04-13 13:55:00,89.492,89.522,89.451,89.475,1390499993.0
2005-04-13 14:00:00,89.453,89.478,89.403,89.403,1126900005.0
2005-04-13 14:05:00,89.424,89.441,89.393,89.415,978399998.0
2005-04-13 14:10:00,89.437,89.448,89.392,89.415,1114199998.0
2005-04-13 14:15:00,89.411,89.459,89.388,89.41,1209699991.0
2005-04-13 14:20:00,89.414,89.446,89.364,89.395,1153999993.0
2005-04-13 14:25:00,89.403,89.513,89.392,89.455,1300499996.0
2005-04-13 14:30:00,89.472,89.494,89.382,89.395,1516699992.0
2005-04-13 14:35:00,89.435,89.499,89.412,89.437,1312099995.0
2005-04-13 14:40:00,89.424,89.452,89.371,89.42,1169499998.0
2005-04-13 14:45:00,89.398,89.417,89.236,89.247,1218399996.0
2005-04-13 14:50:00,89.247,89.315,89.201,89.275,1329099997.0
2005-04-13 14:55:00,89.267,89.304,89.225,89.246,1177300001.0
2005-04-13 15:00:00,89.266,89.31,89.154,89.158,905299996.0
2005-04-13 15:05:00,89.173,89.239,89.143,89.222,1392500001.0
2005-04-13 15:10:00,89.252,89.264,89.195,89.254,1000899996.0
2005-04-13 15:15:00,89.248,89.29,89.165,89.165,1659499996.0
2005-04-13 15:20:00,89.199,89.224,89.112,89.112,1540400002.0
2005-04-13 15:25:00,89.123,89.193,89.104,89.175,1333199995.0
2005-04-13 15:30:00,89.142,89.17,89.083,89.14,1286200005.0
2005-04-13 15:35:00,89.177,89.218,89.145,89.204,1201299997.0
2005-04-13 15:40:00,89.194,89.215,89.135,89.153,1149899993.0
2005-04-13 15:45:00,89.171,89.215,89.138,89.14,1099999988.0
2005-04-13 15:50:00,89.15,89.235,89.149,89.206,1803699985.0
2005-04-13 15:55:00,89.177,89.215,89.152,89.202,1397800000.0
2005-04-13 16:00:00,89.198,89.221,89.154,89.174,1224200000.0
2005-04-13 16:05:00,89.191,89.228,89.173,89.213,1142799994.0
2005-04-13 16:10:00,89.2,89.276,89.19,89.225,1156399997.0
2005-04-13 16:15:00,89.209,89.275,89.161,89.231,1293500000.0
2005-04-13 16:20:00,89.256,89.286,89.231,89.251,1234899998.0
2005-04-13 16:25:00,89.263,89.263,89.207,89.253,1328999998.0
2005-04-13 16:30:00,89.235,89.243,89.153,89.165,1250700000.0
2005-04-13 16:35:00,89.147,89.178,89.127,89.144,1475999990.0
2005-04-13 16:40:00,89.149,89.194,89.137,89.166,1182199991.0
2005-04-13 16:45:00,89.16,89.198,89.142,89.178,1141400000.0
2005-04-13 16:50:00,89.18,89.242,89.15,89.206,1342099995.0
2005-04-13 16:55:00,89.2,89.266,89.196,89.239,1306699991.0
2005-04-13 17:00:00,89.265,89.265,89.212,89.23,1162399994.0
2005-04-13 17:05:00,89.243,89.308,89.232,89.275,1254599994.0
2005-04-13 17:10:00,89.266,89.363,89.252,89.358,1196900009.0
2005-04-13 17:15:00,89.332,89.368,89.3,89.351,1354999999.0
2005-04-13 17:20:00,89.339,89.422,89.339,89.371,1335900003.0
2005-04-13 17:25:00,89.357,89.391,89.343,89.358,1114800002.0
2005-04-13 17:30:00,89.371,89.428,89.341,89.428,1284800005.0
2005-04-13 17:35:00,89.409,89.46,89.392,89.443,1337999997.0
2005-04-13 17:40:00,89.413,89.452,89.389,89.4,1187699997.0
2005-04-13 17:45:00,89.413,89.454,89.379,89.435,1050999999.0
2005-04-13 17:50:00,89.434,89.47,89.373,89.408,1194799998.0
2005-04-13 17:55:00,89.396,89.442,89.38,89.391,1068299996.0
2005-04-13 18:00:00,89.383,89.43,89.358,89.41,8245799977.0
2005-04-13 18:05:00,89.43,89.43,89.346,89.359,9699999975.0
2005-04-13 18:10:00,89.358,89.396,89.329,89.37,7520199995.0
2005-04-13 18:15:00,89.38,89.395,89.336,89.352,4593199990.0
2005-04-13 18:20:00,89.379,89.394,89.32,89.328,8855999961.0
2005-04-13 18:25:00,89.33,89.388,89.323,89.347,7590699994.0
2005-04-13 18:30:00,89.349,89.37,89.297,89.302,8389999970.0
2005-04-13 18:35:00,89.348,89.389,89.302,89.348,5802199989.0
2005-04-13 18:40:00,89.355,89.384,89.307,89.358,5078199971.0
2005-04-13 18:45:00,89.329,89.368,89.303,89.335,2944400004.0
2005-04-13 18:50:00,89.34,89.42,89.31,89.377,6084299976.0
2005-04-13 18:55:00,89.401,89.428,89.348,89.362,4548499994.0
2005-04-13 19:00:00,89.382,89.404,89.336,89.37,2052199994.0
2005-04-13 19:05:00,89.367,89.388,89.327,89.344,5039999990.0
2005-04-13 19:10:00,89.356,89.399,89.315,89.386,1895399998.0
2005-04-13 19:15:00,89.382,89.402,89.332,89.375,4018899990.0
2005-04-13 19:20:00,89.37,89.411,89.34,89.387,4629099994.0
2005-04-13 19:25:00,89.384,89.437,89.358,89.377,5266999970.0
2005-04-13 19:30:00,89.388,89.424,89.34,89.362,4373399995.0
2005-04-13 19:35:00,89.359,89.374,89.316,89.358,3191899996.0
2005-04-13 19:40:00,89.365,89.393,89.326,89.341,4298599977.0
2005-04-13 19:45:00,89.373,89.425,89.356,89.38,3487499997.0
2005-04-13 19:50:00,89.387,89.438,89.353,89.404,2833599998.0
2005-04-13 19:55:00,89.406,89.422,89.348,89.394,3308499988.0
2005-04-13 20:00:00,89.4,89.429,89.365,89.383,2423499992.0
2005-04-13 20:05:00,89.377,89.414,89.356,89.374,2952499991.0
2005-04-13 20:10:00,89.388,89.414,89.335,89.364,5197999989.0
2005-04-13 20:15:00,89.388,89.413,89.329,89.349,4271699987.0
2005-04-13 20:20:00,89.37,89.381,89.319,89.346,4125500012.0
2005-04-13 20:25:00,89.352,89.385,89.293,89.37,5860799971.0
2005-04-13 20:30:00,89.36,89.38,89.302,89.314,5039299979.0
2005-04-13 20:35:00,89.329,89.376,89.318,89.325,4484599988.0
2005-04-13 20:40:00,89.329,89.408,89.326,89.393,5529299990.0
2005-04-13 20:45:00,89.375,89.416,89.349,89.387,4988499987.0
2005-04-13 20:50:00,89.373,89.431,89.358,89.428,3801299969.0
2005-04-13 20:55:00,89.396,89.43,89.369,89.39,7655299961.0
2005-04-13 21:00:00,89.43,89.44,89.378,89.386,3597700016.0
2005-04-13 21:05:00,89.386,89.437,89.372,89.414,2599899997.0
2005-04-13 21:10:00,89.416,89.446,89.38,89.437,3519000003.0
2005-04-13 21:15:00,89.414,89.439,89.375,89.424,4600499981.0
2005-04-13 21:20:00,89.428,89.457,89.377,89.422,6718899994.0
2005-04-13 21:25:00,89.399,89.445,89.396,89.43,3376899994.0
2005-04-13 21:30:00,89.449,89.464,89.379,89.41,2646899992.0
2005-04-13 21:35:00,89.433,89.456,89.386,89.402,1587699992.0
2005-04-13 21:40:00,89.411,89.45,89.377,89.42,3603099985.0
2005-04-13 21:45:00,89.417,89.447,89.393,89.412,3344599978.0
2005-04-13 21:50:00,89.421,89.451,89.402,89.428,1519100000.0
2005-04-13 21:55:00,89.43,89.442,89.386,89.4,2120999993.0
2005-04-13 22:00:00,89.416,89.447,89.384,89.425,3734099988.0
2005-04-13 22:05:00,89.396,89.435,89.376,89.393,1184799990.0
2005-04-13 22:10:00,89.381,89.419,89.345,89.39,1562000000.0
2005-04-13 22:15:00,89.371,89.442,89.354,89.44,1529899992.0
2005-04-13 22:20:00,89.408,89.449,89.39,89.423,1481099989.0
2005-04-13 22:25:00,89.411,89.458,89.401,89.413,2078899973.0
2005-04-13 22:30:00,89.43,89.464,89.402,89.422,2083899990.0
2005-04-13 22:35:00,89.437,89.46,89.399,89.41,1499200006.0
2005-04-13 22:40:00,89.433,89.473,89.402,89.473,2230599998.0
2005-04-13 22:45:00,89.459,89.482,89.42,89.445,2533200000.0
2005-04-13 22:50:00,89.456,89.493,89.399,89.46,1591599990.0
2005-04-13 22:55:00,89.468,89.477,89.358,89.395,1544500002.0
2005-04-13 23:00:00,89.407,89.451,89.38,89.418,980199993.0
2005-04-13 23:05:00,89.416,89.435,89.366,89.382,1084900001.0
2005-04-13 23:10:00,89.382,89.415,89.361,89.374,1225300005.0
2005-04-13 23:15:00,89.381,89.421,89.361,89.39,1136399994.0
2005-04-13 23:20:00,89.392,89.45,89.389,89.433,1253299999.0
2005-04-13 23:25:00,89.43,89.444,89.392,89.429,1495199990.0
2005-04-13 23:30:00,89.462,89.462,89.392,89.412,1223399992.0
2005-04-13 23:35:00,89.411,89.459,89.38,89.43,1126699995.0
2005-04-13 23:40:00,89.437,89.455,89.402,89.445,1009399995.0
2005-04-13 23:45:00,89.435,89.443,89.394,89.421,1019799994.0
2005-04-13 23:50:00,89.402,89.455,89.393,89.413,1005500000.0
2005-04-13 23:55:00,89.432,89.46,89.415,89.425,1296099990.0
2005-04-14 00:00:00,89.424,89.466,89.414,89.449,1378700003.0
2005-04-14 00:05:00,89.437,89.477,89.412,89.442,1136099993.0
2005-04-14 00:10:00,89.471,89.471,89.387,89.434,1307299997.0
2005-04-14 00:15:00,89.442,89.473,89.418,89.458,1233999995.0
2005-04-14 00:20:00,89.435,89.477,89.392,89.44,1222400000.0
2005-04-14 00:25:00,89.463,89.464,89.41,89.44,1258300004.0
2005-04-14 00:30:00,89.444,89.455,89.38,89.43,1259099999.0
2005-04-14 00:35:00,89.452,89.458,89.369,89.405,1340999991.0
2005-04-14 00:40:00,89.4,89.428,89.362,89.387,1192799992.0
2005-04-14 00:45:00,89.385,89.464,89.385,89.431,1559899981.0
2005-04-14 00:50:00,89.403,89.438,89.346,89.389,1330399991.0
2005-04-14 00:55:00,89.392,89.42,89.367,89.404,1321900000.0
2005-04-14 01:00:00,89.387,89.425,89.359,89.379,1244699998.0
2005-04-14 01:05:00,89.399,89.401,89.343,89.38,1027899991.0
2005-04-14 01:10:00,89.381,89.402,89.348,89.375,1294399994.0
2005-04-14 01:15:00,89.368,89.386,89.336,89.35,1291999997.0
2005-04-14 01:20:00,89.32,89.376,89.317,89.344,989299991.0
2005-04-14 01:25:00,89.352,89.385,89.323,89.341,1147999987.0
2005-04-14 01:30:00,89.378,89.384,89.309,89.309,1277599992.0
2005-04-14 01:35:00,89.307,89.37,89.291,89.356,1002400001.0
2005-04-14 01:40:00,89.345,89.374,89.328,89.354,1203099992.0
2005-04-14 01:45:00,89.346,89.373,89.307,89.342,1368199986.0
2005-04-14 01:50:00,89.324,89.373,89.319,89.354,1181499993.0
2005-04-14 01:55:00,89.34,89.374,89.316,89.357,1434399991.0
2005-04-14 02:00:00,89.334,89.386,89.301,89.349,1499799996.0
2005-04-14 02:05:00,89.356,89.41,89.345,89.35,1647399991.0
2005-04-14 02:10:00,89.377,89.381,89.31,89.315,1477099999.0
2005-04-14 02:15:00,89.33,89.349,89.284,89.31,1558000003.0
2005-04-14 02:20:00,89.289,89.357,89.281,89.321,1465999985.0
2005-04-14 02:25:00,89.312,89.35,89.279,89.323,2006999986.0
2005-04-14 02:30:00,89.322,89.355,89.296,89.319,1372200000.0
2005-04-14 02:35:00,89.309,89.352,89.293,89.338,1727899990.0
2005-04-14 02:40:00,89.325,89.363,89.297,89.34,2030899998.0
2005-04-14 02:45:00,89.336,89.38,89.315,89.369,1747299989.0
2005-04-14 02:50:00,89.383,89.403,89.358,89.361,1931300001.0
2005-04-14 02:55:00,89.372,89.4,89.341,89.35,1879000000.0
2005-04-14 03:00:00,89.344,89.372,89.311,89.33,1902799988.0
2005-04-14 03:05:00,89.338,89.382,89.321,89.342,1720599999.0
2005-04-14 03:10:00,89.35,89.393,89.33,89.366,1879099993.0
2005-04-14 03:15:00,89.343,89.376,89.314,89.351,1473999995.0
2005-04-14 03:20:00,89.363,89.401,89.322,89.345,1538399994.0
2005-04-14 03:25:00,89.341,89.363,89.306,89.331,1389999993.0
2005-04-14 03:30:00,89.35,89.371,89.315,89.345,1732699989.0
2005-04-14 03:35:00,89.335,89.4,89.33,89.385,1947899997.0
2005-04-14 03:40:00,89.374,89.458,89.345,89.388,1453099996.0
2005-04-14 03:45:00,89.395,89.429,89.347,89.415,1479099997.0
2005-04-14 03:50:00,89.411,89.461,89.384,89.422,1968999993.0
2005-04-14 03:55:00,89.408,89.439,89.384,89.43,1142499992.0
2005-04-14 04:00:00,89.434,89.434,89.365,89.391,1165099994.0
2005-04-14 04:05:00,89.394,89.435,89.358,89.37,1387399990.0
2005-04-14 04:10:00,89.395,89.423,89.364,89.396,1441099990.0
2005-04-14 04:15:00,89.407,89.42,89.358,89.37,1817399994.0
2005-04-14 04:20:00,89.389,89.419,89.352,89.372,1565099997.0
2005-04-14 04:25:00,89.369,89.411,89.36,89.4,1663700001.0
2005-04-14 04:30:00,89.393,89.415,89.346,89.359,1312299996.0
2005-04-14 04:35:00,89.351,89.401,89.349,89.351,1572100001.0
2005-04-14 04:40:00,89.361,89.408,89.355,89.388,1275699996.0
2005-04-14 04:45:00,89.382,89.41,89.354,89.4,1279499990.0
2005-04-14 04:50:00,89.402,89.466,89.392,89.419,1397299993.0
2005-04-14 04:55:00,89.417,89.443,89.39,89.433,1389299992.0
2005-04-14 05:00:00,89.434,89.472,89.393,89.45,1500699992.0
2005-04-14 05:05:00,89.431,89.478,89.421,89.457,1509499998.0
2005-04-14 05:10:00,89.441,89.473,89.406,89.434,1372099993.0
2005-04-14 05:15:00,89.438,89.47,89.418,89.47,1561499998.0
2005-04-14 05:20:00,89.456,89.483,89.434,89.437,1067899993.0
2005-04-14 05:25:00,89.458,89.474,89.416,89.462,1523099990.0
2005-04-14 05:30:00,89.47,89.508,89.455,89.471,1283799993.0
2005-04-14 05:35:00,89.508,89.514,89.456,89.483,1526099996.0
2005-04-14 05:40:00,89.473,89.531,89.454,89.489,1441899991.0
2005-04-14 05:45:00,89.51,89.526,89.452,89.495,1534899998.0
2005-04-14 05:50:00,89.496,89.527,89.457,89.481,1528599991.0
2005-04-14 05:55:00,89.486,89.515,89.45,89.477,1207299992.0
2005-04-14 06:00:00,89.484,89.501,89.44,89.471,1372599981.0
2005-04-14 06:05:00,89.467,89.482,89.411,89.437,1740899999.0
2005-04-14 06:10:00,89.428,89.456,89.391,89.422,1315799999.0
2005-04-14 06:15:00,89.401,89.445,89.396,89.425,1374399998.0
2005-04-14 06:20:00,89.423,89.484,89.382,89.44,1331699998.0
2005-04-14 06:25:00,89.441,89.496,89.408,89.448,1514099994.0
2005-04-14 06:30:00,89.456,89.46,89.411,89.443,1498699994.0
2005-04-14 06:35:00,89.456,89.458,89.39,89.423,1569499986.0
2005-04-14 06:40:00,89.397,89.446,89.394,89.438,1816200000.0
2005-04-14 06:45:00,89.432,89.466,89.413,89.413,1460300005.0
2005-04-14 06:50:00,89.413,89.448,89.39,89.431,1575399993.0
2005-04-14 06:55:00,89.43,89.452,89.39,89.427,1701600001.0
2005-04-14 07:00:00,89.413,89.454,89.391,89.431,1866399986.0
2005-04-14 07:05:00,89.422,89.453,89.386,89.408,1615599997.0
2005-04-14 07:10:00,89.406,89.445,89.398,89.42,1550899986.0
2005-04-14 07:15:00,89.419,89.439,89.373,89.4,1697800001.0
2005-04-14 07:20:00,89.403,89.442,89.388,89.411,1386399989.0
2005-04-14 07:25:00,89.422,89.448,89.397,89.423,1819199992.0
2005-04-14 07:30:00,89.423,89.442,89.372,89.396,1281999995.0
2005-04-14 07:35:00,89.398,89.418,89.354,89.399,1547599995.0
2005-04-14 07:40:00,89.372,89.437,89.366,89.411,1715700000.0
2005-04-14 07:45:00,89.389,89.444,89.389,89.422,1486499988.0
2005-04-14 07:50:00,89.42,89.472,89.409,89.456,1295699999.0
2005-04-14 07:55:00,89.446,89.494,89.432,89.46,1674699991.0
2005-04-14 08:00:00,89.49,89.494,89.393,89.424,1679500000.0
2005-04-14 08:05:00,89.439,89.452,89.38,89.399,1804099985.0
2005-04-14 08:10:00,89.409,89.422,89.357,89.41,1760799989.0
2005-04-14 08:15:00,89.381,89.401,89.34,89.364,1557599988.0
2005-04-14 08:20:00,89.363,89.404,89.323,89.325,1774800002.0
2005-04-14 08:25:00,89.334,89.372,89.324,89.355,1688999994.0
2005-04-14 08:30:00,89.361,89.381,89.327,89.347,1356699997.0
2005-04-14 08:35:00,89.358,89.372,89.262,89.293,1649899999.0
2005-04-14 08:40:00,89.307,89.344,89.274,89.318,1550100000.0
2005-04-14 08:45:00,89.314,89.341,89.277,89.316,1860399994.0
2005-04-14 08:50:00,89.294,89.326,89.265,89.274,1564000005.0
2005-04-14 08:55:00,89.263,89.309,89.247,89.272,1719099997.0
2005-04-14 09:00:00,89.275,89.313,89.237,89.303,1985999994.0
2005-04-14 09:05:00,89.287,89.336,89.27,89.302,1930599994.0
2005-04-14 09:10:00,89.302,89.341,89.276,89.303,1467199988.0
2005-04-14 09:15:00,89.286,89.327,89.273,89.292,1599099993.0
2005-04-14 09:20:00,89.323,89.35,89.287,89.327,1669899988.0
2005-04-14 09:25:00,89.335,89.366,89.291,89.36,1765199989.0
2005-04-14 09:30:00,89.359,89.385,89.325,89.338,1819500006.0
2005-04-14 09:35:00,89.326,89.363,89.28,89.305,1982899995.0
2005-04-14 09:40:00,89.306,89.328,89.269,89.283,1560899991.0
2005-04-14 09:45:00,89.292,89.318,89.256,89.307,1682699994.0
2005-04-14 09:50:00,89.303,89.315,89.262,89.312,1620800001.0
2005-04-14 09:55:00,89.288,89.343,89.275,89.316,1693799988.0
2005-04-14 10:00:00,89.318,89.365,89.298,89.324,1337299995.0
2005-04-14 10:05:00,89.304,89.345,89.295,89.314,1409899991.0
2005-04-14 10:10:00,89.311,89.349,89.293,89.317,1618099991.0
2005-04-14 10:15:00,89.321,89.356,89.304,89.329,1651599985.0
2005-04-14 10:20:00,89.339,89.368,89.302,89.338,1492700001.0
2005-04-14 10:25:00,89.32,89.371,89.294,89.353,1699299991.0
2005-04-14 10:30:00,89.33,89.377,89.307,89.366,1755399990.0
2005-04-14 10:35:00,89.367,89.37,89.305,89.347,1757799982.0
2005-04-14 10:40:00,89.325,89.39,89.318,89.376,1954099999.0
2005-04-14 10:45:00,89.377,89.42,89.35,89.367,1668099981.0
2005-04-14 10:50:00,89.391,89.438,89.303,89.335,1549399998.0
2005-04-14 10:55:00,89.325,89.399,89.31,89.382,1990399993.0
2005-04-14 11:00:00,89.395,89.395,89.331,89.375,1709800000.0
2005-04-14 11:05:00,89.348,89.419,89.337,89.348,1614399988.0
2005-04-14 11:10:00,89.338,89.352,89.292,89.318,1661199992.0
2005-04-14 11:15:00,89.315,89.376,89.301,89.357,1824599991.0
2005-04-14 11:20:00,89.363,89.403,89.33,89.339,1835900001.0
2005-04-14 11:25:00,89.359,89.371,89.298,89.327,1706699993.0
2005-04-14 11:30:00,89.316,89.348,89.27,89.292,2080699985.0
2005-04-14 11:35:00,89.268,89.351,89.265,89.3,1911899990.0
2005-04-14 11:40:00,89.268,89.293,89.156,89.192,1939399992.0
2005-04-14 11:45:00,89.185,89.23,89.083,89.1,1884500000.0
2005-04-14 11:50:00,89.127,89.143,89.069,89.09,2031299979.0
2005-04-14 11:55:00,89.073,89.172,89.058,89.128,1994499997.0
2005-04-14 12:00:00,89.128,89.164,89.088,89.107,1662399996.0
2005-04-14 12:05:00,89.1,89.162,89.097,89.119,1986299991.0
2005-04-14 12:10:00,89.134,89.172,89.105,89.141,2270099991.0
2005-04-14 12:15:00,89.149,89.169,89.104,89.134,1397899988.0
2005-04-14 12:20:00,89.136,89.159,89.092,89.104,1688499998.0
2005-04-14 12:25:00,89.117,89.124,89.033,89.052,1658599990.0
2005-04-14 12:30:00,89.039,89.083,89.02,89.044,1670600002.0
2005-04-14 12:35:00,89.054,89.127,89.02,89.107,1647599995.0
2005-04-14 12:40:00,89.12,89.132,89.067,89.095,1264299989.0
2005-04-14 12:45:00,89.076,89.096,89.031,89.062,1733899994.0
2005-04-14 12:50:00,89.057,89.107,89.031,89.072,1582699991.0
2005-04-14 12:55:00,89.077,89.087,88.994,89.026,1722499993.0
2005-04-14 13:00:00,89.035,89.088,89.017,89.066,2496999988.0
2005-04-14 13:05:00,89.079,89.119,89.054,89.072,1865399988.0
2005-04-14 13:10:00,89.095,89.169,89.056,89.103,1896900003.0
2005-04-14 13:15:00,89.169,89.189,89.075,89.09,1557099991.0
2005-04-14 13:20:00,89.081,89.154,89.055,89.148,1648499995.0
2005-04-14 13:25:00,89.137,89.193,89.107,89.175,1828799998.0
2005-04-14 13:30:00,89.188,89.204,89.124,89.134,1981499995.0
2005-04-14 13:35:00,89.138,89.161,89.099,89.135,1654499999.0
2005-04-14 13:40:00,89.156,89.179,89.11,89.157,1697299989.0
2005-04-14 13:45:00,89.139,89.168,89.1,89.137,1836899997.0
2005-04-14 13:50:00,89.151,89.179,89.1,89.165,1756099988.0
2005-04-14 13:55:00,89.162,89.195,89.136,89.136,1677699978.0
2005-04-14 14:00:00,89.157,89.197,89.128,89.157,1866999994.0
2005-04-14 14:05:00,89.177,89.203,89.125,89.125,1549099990.0
2005-04-14 14:10:00,89.131,89.174,89.104,89.111,1553699999.0
2005-04-14 14:15:00,89.117,89.189,89.103,89.135,1316699998.0
2005-04-14 14:20:00,89.144,89.176,89.097,89.124,1750299995.0
2005-04-14 14:25:00,89.12,89.149,89.083,89.121,1747099978.0
2005-04-14 14:30:00,89.096,89.132,89.051,89.075,1555299999.0
2005-04-14 14:35:00,89.113,89.209,89.087,89.178,1607599995.0
2005-04-14 14:40:00,89.171,89.235,89.16,89.228,1480699994.0
2005-04-14 14:45:00,89.185,89.219,89.148,89.162,1507099989.0
2005-04-14 14:50:00,89.161,89.189,89.065,89.085,2095999997.0
2005-04-14 14:55:00,89.093,89.141,89.058,89.088,1674599993.0
2005-04-14 15:00:00,89.058,89.108,89.043,89.103,1476800001.0
2005-04-14 15:05:00,89.095,89.186,89.087,89.154,1459399994.0
2005-04-14 15:10:00,89.172,89.18,89.073,89.12,1748999985.0
2005-04-14 15:15:00,89.129,89.144,89.051,89.07,2278400003.0
2005-04-14 15:20:00,89.065,89.102,89.002,89.055,1776099994.0
2005-04-14 15:25:00,89.069,89.104,89.047,89.07,1688000003.0
2005-04-14 15:30:00,89.078,89.113,89.049,89.083,1743400002.0
2005-04-14 15:35:00,89.072,89.103,89.052,89.077,1439799990.0
2005-04-14 15:40:00,89.085,89.104,88.986,88.996,1368999988.0
2005-04-14 15:45:00,88.98,89.009,88.897,88.952,1881999987.0
2005-04-14 15:50:00,88.926,89.014,88.91,88.959,1779800002.0
2005-04-14 15:55:00,88.987,89.005,88.911,88.918,1706400004.0
2005-04-14 16:00:00,88.933,88.938,88.821,88.92,1536600002.0
2005-04-14 16:05:00,88.909,88.942,88.885,88.898,1379299991.0
2005-04-14 16:10:00,88.916,88.973,88.896,88.952,1769399991.0
2005-04-14 16:15:00,88.943,89.028,88.924,89.0,1328899997.0
2005-04-14 16:20:00,89.01,89.015,88.961,88.97,1589299977.0
2005-04-14 16:25:00,88.972,88.985,88.914,88.963,1509699997.0
2005-04-14 16:30:00,88.969,89.062,88.949,89.062,1691699984.0
2005-04-14 16:35:00,89.033,89.075,89.009,89.075,2085499996.0
2005-04-14 16:40:00,89.076,89.106,88.992,89.016,2035399996.0
2005-04-14 16:45:00,89.006,89.096,88.998,89.015,1611799990.0
2005-04-14 16:50:00,88.988,89.105,88.988,89.078,1277399991.0
2005-04-14 16:55:00,89.063,89.101,89.038,89.052,1338499998.0
2005-04-14 17:00:00,89.064,89.098,89.036,89.054,1063699997.0
2005-04-14 17:05:00,89.059,89.078,89.027,89.048,1370399990.0
2005-04-14 17:10:00,89.038,89.102,89.034,89.102,1252500002.0
2005-04-14 17:15:00,89.081,89.099,89.035,89.052,1287400002.0
2005-04-14 17:20:00,89.016,89.045,88.979,89.001,1118399991.0
2005-04-14 17:25:00,88.99,89.103,88.973,89.068,1120199996.0
2005-04-14 17:30:00,89.058,89.104,89.049,89.084,1403500008.0
2005-04-14 17:35:00,89.091,89.113,89.001,89.011,1269200003.0
2005-04-14 17:40:00,89.004,89.044,88.978,89.019,1217399997.0
2005-04-14 17:45:00,89.023,89.075,88.998,89.034,1269599998.0
2005-04-14 17:50:00,89.032,89.111,89.022,89.098,983699999.0
2005-04-14 17:55:00,89.124,89.125,89.066,89.1,1247399993.0
2005-04-14 18:00:00,89.101,89.13,89.093,89.11,8556400000.0
2005-04-14 18:05:00,89.12,89.12,89.049,89.064,10572500000.0
2005-04-14 18:10:00,89.065,89.1,89.017,89.1,6800799994.0
2005-04-14 18:15:00,89.11,89.13,89.074,89.094,5854899998.0
2005-04-14 18:20:00,89.046,89.12,89.038,89.12,8701199992.0
2005-04-14 18:25:00,89.1,89.14,89.07,89.107,6427099969.0
2005-04-14 18:30:00,89.124,89.131,89.063,89.088,8486899993.0
2005-04-14 18:35:00,89.091,89.124,89.06,89.118,5700099998.0
2005-04-14 18:40:00,89.087,89.118,89.033,89.065,5425799993.0
2005-04-14 18:45:00,89.051,89.096,89.03,89.047,3004200013.0
2005-04-14 18:50:00,89.04,89.122,89.016,89.104,6408199986.0
2005-04-14 18:55:00,89.109,89.13,89.058,89.117,4857799964.0
2005-04-14 19:00:00,89.121,89.156,89.081,89.096,1774399996.0
2005-04-14 19:05:00,89.094,89.126,89.056,89.103,5465799972.0
2005-04-14 19:10:00,89.093,89.115,89.029,89.052,1878299999.0
2005-04-14 19:15:00,89.087,89.092,89.024,89.059,4355599979.0
2005-04-14 19:20:00,89.085,89.131,89.053,89.109,4407899989.0
2005-04-14 19:25:00,89.094,89.131,89.076,89.1,6157499977.0
2005-04-14 19:30:00,89.108,89.134,89.068,89.1,4252199988.0
2005-04-14 19:35:00,89.082,89.118,89.035,89.076,3184199994.0
2005-04-14 19:40:00,89.082,89.123,89.045,89.094,4300399980.0
2005-04-14 19:45:00,89.078,89.114,89.047,89.091,2789299995.0
2005-04-14 19:50:00,89.072,89.127,89.045,89.097,3029599992.0
2005-04-14 19:55:00,89.101,89.143,89.034,89.062,3060799984.0
2005-04-14 20:00:00,89.081,89.117,89.054,89.071,2454499996.0
2005-04-14 20:05:00,89.091,89.134,89.056,89.107,2722700006.0
2005-04-14 20:10:00,89.094,89.136,89.064,89.086,5118399980.0
2005-04-14 20:15:00,89.07,89.106,89.046,89.084,4869199988.0
2005-04-14 20:20:00,89.074,89.133,89.066,89.111,4533099999.0
2005-04-14 20:25:00,89.119,89.14,89.085,89.14,4370799984.0
2005-04-14 20:30:00,89.125,89.144,89.064,89.092,4951099973.0
2005-04-14 20:35:00,89.107,89.142,89.071,89.109,4500399990.0
2005-04-14 20:40:00,89.09,89.129,89.065,89.102,5567999991.0
2005-04-14 20:45:00,89.105,89.114,89.045,89.077,4794099992.0
2005-04-14 20:50:00,89.103,89.135,89.058,89.102,4323499976.0
2005-04-14 20:55:00,89.107,89.19,89.074,89.15,5133899977.0
2005-04-14 21:00:00,89.16,89.17,89.105,89.117,3369299979.0
2005-04-14 21:05:00,89.135,89.176,89.096,89.119,2635899999.0
2005-04-14 21:10:00,89.137,89.17,89.101,89.145,3341200007.0
2005-04-14 21:15:00,89.157,89.186,89.102,89.137,4847699976.0
2005-04-14 21:20:00,89.146,89.166,89.087,89.13,6540099980.0
2005-04-14 21:25:00,89.148,89.148,89.054,89.071,3421899984.0
2005-04-14 21:30:00,89.073,89.11,89.045,89.086,2804100002.0
2005-04-14 21:35:00,89.074,89.133,89.054,89.092,1773400002.0
2005-04-14 21:40:00,89.083,89.102,89.043,89.065,3778199986.0
2005-04-14 21:45:00,89.052,89.095,89.035,89.079,3286699992.0
2005-04-14 21:50:00,89.056,89.103,89.051,89.055,1687700001.0
2005-04-14 21:55:00,89.083,89.111,89.035,89.068,1954799986.0
2005-04-14 22:00:00,89.084,89.104,89.048,89.067,3853399999.0
2005-04-14 22:05:00,89.056,89.103,89.05,89.063,1315199991.0
2005-04-14 22:10:00,89.076,89.109,89.027,89.062,1721099994.0
2005-04-14 22:15:00,89.077,89.106,89.047,89.075,1535900002.0
2005-04-14 22:20:00,89.089,89.113,89.038,89.054,1266199988.0
2005-04-14 22:25:00,89.052,89.077,89.008,89.033,2035399995.0
2005-04-14 22:30:00,89.045,89.064,89.011,89.058,1868999999.0
2005-04-14 22:35:00,89.032,89.062,89.016,89.029,1406199998.0
2005-04-14 22:40:00,89.04,89.079,89.027,89.049,2191099992.0
2005-04-14 22:45:00,89.041,89.1,89.024,89.066,2434299988.0
2005-04-14 22:50:00,89.081,89.105,89.016,89.067,1701800007.0
2005-04-14 22:55:00,89.061,89.106,89.006,89.014,1419599999.0
2005-04-14 23:00:00,89.073,89.114,89.039,89.045,1115499996.0
2005-04-14 23:05:00,89.089,89.107,89.039,89.074,1343700000.0
2005-04-14 23:10:00,89.104,89.116,89.06,89.079,956599991.0
2005-04-14 23:15:00,89.068,89.121,89.049,89.094,1466499986.0
2005-04-14 23:20:00,89.082,89.122,89.074,89.092,1255700001.0
2005-04-14 23:25:00,89.104,89.126,89.075,89.088,1539599984.0
2005-04-14 23:30:00,89.107,89.126,89.08,89.103,1175600006.0
2005-04-14 23:35:00,89.121,89.121,89.041,89.083,1456000004.0
2005-04-14 23:40:00,89.053,89.095,89.021,89.041,1134799994.0
2005-04-14 23:45:00,89.055,89.087,89.026,89.087,1101499998.0
2005-04-14 23:50:00,89.081,89.102,89.058,89.089,1242799995.0
2005-04-14 23:55:00,89.06,89.102,89.054,89.092,1247399988.0
2005-04-15 00:00:00,89.071,89.113,89.04,89.072,1012799994.0
2005-04-15 00:05:00,89.071,89.102,89.038,89.066,1132599993.0
2005-04-15 00:10:00,89.116,89.116,89.048,89.086,1076499999.0
2005-04-15 00:15:00,89.071,89.1,89.045,89.057,1265500001.0
2005-04-15 00:20:00,89.047,89.078,89.013,89.02,1266000007.0
2005-04-15 00:25:00,89.027,89.063,89.021,89.041,1322299999.0
2005-04-15 00:30:00,89.021,89.062,88.999,89.04,1037000003.0
2005-04-15 00:35:00,89.022,89.065,88.994,89.03,1120199994.0
2005-04-15 00:40:00,89.018,89.067,89.001,89.05,1462499991.0
2005-04-15 00:45:00,89.062,89.094,89.034,89.063,1475199996.0
2005-04-15 00:50:00,89.058,89.082,89.026,89.055,1112000000.0
2005-04-15 00:55:00,89.051,89.078,89.023,89.061,1367200000.0
2005-04-15 01:00:00,89.038,89.086,89.012,89.029,1326399998.0
2005-04-15 01:05:00,89.024,89.063,89.004,89.045,1352199993.0
2005-04-15 01:10:00,89.057,89.07,88.998,89.04,1011499997.0
2005-04-15 01:15:00,89.044,89.05,88.998,89.013,1168999998.0
2005-04-15 01:20:00,89.005,89.062,88.982,89.04,1459399987.0
2005-04-15 01:25:00,89.003,89.086,88.983,89.031,1249499984.0
2005-04-15 01:30:00,89.042,89.079,89.021,89.046,1416699987.0
2005-04-15 01:35:00,89.043,89.1,89.017,89.1,1239699997.0
2005-04-15 01:40:00,89.109,89.11,89.037,89.081,1004300002.0
2005-04-15 01:45:00,89.072,89.112,89.038,89.067,1350399987.0
2005-04-15 01:50:00,89.037,89.111,89.037,89.074,1231000000.0
2005-04-15 01:55:00,89.106,89.119,89.059,89.1,1569500003.0
2005-04-15 02:00:00,89.106,89.107,89.06,89.072,1546699995.0
2005-04-15 02:05:00,89.079,89.115,89.062,89.105,1303600003.0
2005-04-15 02:10:00,89.095,89.108,89.042,89.054,1221299994.0
2005-04-15 02:15:00,89.059,89.095,89.033,89.077,1388199988.0
2005-04-15 02:20:00,89.089,89.093,89.015,89.05,1326599998.0
2005-04-15 02:25:00,89.041,89.077,89.028,89.048,1429099992.0
2005-04-15 02:30:00,89.062,89.096,89.026,89.072,1150999994.0
2005-04-15 02:35:00,89.075,89.1,89.045,89.077,1134700003.0
2005-04-15 02:40:00,89.078,89.106,89.055,89.083,1499399992.0
2005-04-15 02:45:00,89.07,89.127,89.053,89.1,1494999991.0
2005-04-15 02:50:00,89.11,89.153,89.081,89.138,1018799998.0
2005-04-15 02:55:00,89.134,89.196,89.122,89.168,1466699996.0
2005-04-15 03:00:00,89.16,89.195,89.14,89.163,1379599987.0
2005-04-15 03:05:00,89.172,89.18,89.113,89.121,1634399991.0
2005-04-15 03:10:00,89.126,89.152,89.084,89.124,1397900002.0
2005-04-15 03:15:00,89.121,89.15,89.094,89.132,1192899989.0
2005-04-15 03:20:00,89.125,89.171,89.119,89.165,1619799992.0
2005-04-15 03:25:00,89.146,89.17,89.116,89.15,1390299999.0
2005-04-15 03:30:00,89.17,89.195,89.133,89.165,1751799997.0
2005-04-15 03:35:00,89.168,89.183,89.125,89.148,1166899990.0
2005-04-15 03:40:00,89.158,89.189,89.119,89.146,1571100003.0
2005-04-15 03:45:00,89.168,89.176,89.087,89.122,1575700005.0
2005-04-15 03:50:00,89.102,89.128,89.079,89.093,1464299999.0
2005-04-15 03:55:00,89.095,89.126,89.05,89.05,1017199990.0
2005-04-15 04:00:00,89.029,89.084,89.029,89.064,1278899988.0
2005-04-15 04:05:00,89.051,89.103,89.039,89.068,1460499997.0
2005-04-15 04:10:00,89.073,89.098,89.052,89.054,1495100003.0
2005-04-15 04:15:00,89.062,89.113,89.033,89.08,1371900007.0
2005-04-15 04:20:00,89.065,89.115,89.045,89.087,1496600007.0
2005-04-15 04:25:00,89.112,89.13,89.06,89.103,1565199996.0
2005-04-15 04:30:00,89.095,89.1,89.052,89.071,1263000000.0
2005-04-15 04:35:00,89.07,89.101,89.05,89.078,1094299992.0
2005-04-15 04:40:00,89.087,89.097,89.048,89.067,1049800004.0
2005-04-15 04:45:00,89.075,89.11,89.044,89.091,1403799993.0
2005-04-15 04:50:00,89.083,89.102,89.057,89.058,1466799997.0
2005-04-15 04:55:00,89.075,89.114,89.057,89.094,1122299995.0
2005-04-15 05:00:00,89.083,89.11,89.056,89.11,1295400000.0
2005-04-15 05:05:00,89.086,89.107,89.056,89.065,1228599994.0
2005-04-15 05:10:00,89.054,89.097,89.04,89.072,1308699995.0
2005-04-15 05:15:00,89.082,89.108,89.057,89.083,1572700003.0
2005-04-15 05:20:00,89.093,89.114,89.052,89.079,1124700000.0
2005-04-15 05:25:00,89.087,89.089,89.015,89.04,1319799999.0
2005-04-15 05:30:00,89.025,89.064,89.007,89.007,1487100002.0
2005-04-15 05:35:00,89.029,89.065,89.006,89.042,1098499997.0
2005-04-15 05:40:00,89.071,89.098,89.033,89.073,1270300003.0
2005-04-15 05:45:00,89.093,89.093,88.992,89.055,1315400002.0
2005-04-15 05:50:00,89.058,89.069,89.019,89.061,1361100005.0
2005-04-15 05:55:00,89.033,89.088,89.012,89.084,1253199993.0
2005-04-15 06:00:00,89.045,89.077,89.006,89.05,1241099997.0
2005-04-15 06:05:00,89.053,89.07,89.025,89.06,1541099986.0
2005-04-15 06:10:00,89.033,89.07,89.008,89.058,1243499997.0
2005-04-15 06:15:00,89.046,89.09,89.019,89.059,1246000006.0
2005-04-15 06:20:00,89.093,89.132,89.07,89.131,1056099999.0
2005-04-15 06:25:00,89.109,89.133,89.035,89.082,1424099993.0
2005-04-15 06:30:00,89.068,89.113,89.057,89.103,1169499991.0
2005-04-15 06:35:00,89.087,89.101,89.045,89.052,997199995.0
2005-04-15 06:40:00,89.076,89.149,89.06,89.14,1393899988.0
2005-04-15 06:45:00,89.119,89.171,89.097,89.099,1437399993.0
2005-04-15 06:50:00,89.093,89.157,89.09,89.156,1550000001.0
2005-04-15 06:55:00,89.151,89.176,89.126,89.144,1550199995.0
2005-04-15 07:00:00,89.14,89.166,89.114,89.161,1341299991.0
2005-04-15 07:05:00,89.146,89.177,89.138,89.16,1246799996.0
2005-04-15 07:10:00,89.158,89.195,89.13,89.155,1551299999.0
2005-04-15 07:15:00,89.174,89.191,89.141,89.145,1405100002.0
2005-04-15 07:20:00,89.157,89.199,89.138,89.165,1524099992.0
2005-04-15 07:25:00,89.166,89.196,89.138,89.149,1473299996.0
2005-04-15 07:30:00,89.153,89.185,89.108,89.167,1186899985.0
2005-04-15 07:35:00,89.152,89.19,89.121,89.13,1409799997.0
2005-04-15 07:40:00,89.16,89.192,89.138,89.167,1514699996.0
2005-04-15 07:45:00,89.153,89.189,89.109,89.119,1527899999.0
2005-04-15 07:50:00,89.134,89.178,89.128,89.15,1409600004.0
2005-04-15 07:55:00,89.172,89.187,89.133,89.152,1143000000.0
2005-04-15 08:00:00,89.179,89.195,89.143,89.161,1489800003.0
2005-04-15 08:05:00,89.145,89.203,89.144,89.193,1319999993.0
2005-04-15 08:10:00,89.171,89.232,89.154,89.207,1123699998.0
2005-04-15 08:15:00,89.217,89.232,89.143,89.162,1379699994.0
2005-04-15 08:20:00,89.16,89.228,89.155,89.187,1390099994.0
2005-04-15 08:25:00,89.167,89.228,89.162,89.201,1198600000.0
2005-04-15 08:30:00,89.223,89.239,89.175,89.204,1594600012.0
2005-04-15 08:35:00,89.195,89.223,89.149,89.19,1413700004.0
2005-04-15 08:40:00,89.188,89.24,89.173,89.22,1463899992.0
2005-04-15 08:45:00,89.221,89.247,89.18,89.217,1533499994.0
2005-04-15 08:50:00,89.213,89.255,89.181,89.23,1457299999.0
2005-04-15 08:55:00,89.242,89.295,89.209,89.242,1495199988.0
2005-04-15 09:00:00,89.254,89.279,89.214,89.256,1607899992.0
2005-04-15 09:05:00,89.264,89.292,89.223,89.288,1502199990.0
2005-04-15 09:10:00,89.312,89.312,89.249,89.278,1478700006.0
2005-04-15 09:15:00,89.299,89.308,89.254,89.278,1093699998.0
2005-04-15 09:20:00,89.288,89.301,89.253,89.255,1497999996.0
2005-04-15 09:25:00,89.264,89.305,89.236,89.277,1659799991.0
2005-04-15 09:30:00,89.3,89.327,89.26,89.271,1357999988.0
2005-04-15 09:35:00,89.274,89.341,89.267,89.314,1521800000.0
2005-04-15 09:40:00,89.315,89.37,89.293,89.327,1310599993.0
2005-04-15 09:45:00,89.345,89.361,89.294,89.325,1456999990.0
2005-04-15 09:50:00,89.321,89.376,89.294,89.35,1258199982.0
2005-04-15 09:55:00,89.356,89.407,89.328,89.397,1718600006.0
2005-04-15 10:00:00,89.428,89.517,89.396,89.444,1224299998.0
2005-04-15 10:05:00,89.443,89.558,89.421,89.52,1240399996.0
2005-04-15 10:10:00,89.512,89.576,89.505,89.527,1415800000.0
2005-04-15 10:15:00,89.532,89.555,89.494,89.519,1422199998.0
2005-04-15 10:20:00,89.501,89.54,89.469,89.494,1671499993.0
2005-04-15 10:25:00,89.5,89.57,89.483,89.55,1262800005.0
2005-04-15 10:30:00,89.553,89.604,89.516,89.522,1328400000.0
2005-04-15 10:35:00,89.529,89.579,89.5,89.507,1602599990.0
2005-04-15 10:40:00,89.521,89.544,89.479,89.497,1330799998.0
2005-04-15 10:45:00,89.492,89.505,89.451,89.465,1239899992.0
2005-04-15 10:50:00,89.474,89.498,89.395,89.42,1455999994.0
2005-04-15 10:55:00,89.406,89.482,89.392,89.454,1402399998.0
2005-04-15 11:00:00,89.427,89.46,89.366,89.376,1338199993.0
2005-04-15 11:05:00,89.386,89.45,89.386,89.424,1688599991.0
2005-04-15 11:10:00,89.429,89.479,89.415,89.461,1848599998.0
2005-04-15 11:15:00,89.468,89.485,89.427,89.45,1459899994.0
2005-04-15 11:20:00,89.444,89.49,89.432,89.471,1393499993.0
2005-04-15 11:25:00,89.475,89.515,89.438,89.46,1497499993.0
2005-04-15 11:30:00,89.438,89.48,89.42,89.441,1441299995.0
2005-04-15 11:35:00,89.441,89.46,89.398,89.418,1281799998.0
2005-04-15 11:40:00,89.415,89.477,89.401,89.428,1722799979.0
2005-04-15 11:45:00,89.421,89.444,89.399,89.428,1477500002.0
2005-04-15 11:50:00,89.404,89.457,89.404,89.435,1595000005.0
2005-04-15 11:55:00,89.423,89.453,89.39,89.414,1422999998.0
2005-04-15 12:00:00,89.402,89.428,89.365,89.39,1637700001.0
2005-04-15 12:05:00,89.407,89.424,89.366,89.409,1656499994.0
2005-04-15 12:10:00,89.424,89.449,89.379,89.397,1353800000.0
2005-04-15 12:15:00,89.398,89.448,89.389,89.429,1359199994.0
2005-04-15 12:20:00,89.422,89.439,89.381,89.404,1527000010.0
2005-04-15 12:25:00,89.398,89.433,89.374,89.415,1634999998.0
2005-04-15 12:30:00,89.418,89.438,89.391,89.408,1111999992.0
2005-04-15 12:35:00,89.415,89.484,89.395,89.458,1283099991.0
2005-04-15 12:40:00,89.441,89.482,89.423,89.423,1191999991.0
2005-04-15 12:45:00,89.423,89.487,89.423,89.462,1430799994.0
2005-04-15 12:50:00,89.459,89.482,89.393,89.438,1206799990.0
2005-04-15 12:55:00,89.4,89.457,89.392,89.405,1102399998.0
2005-04-15 13:00:00,89.419,89.453,89.388,89.406,1551499999.0
2005-04-15 13:05:00,89.394,89.425,89.369,89.411,1368199994.0
2005-04-15 13:10:00,89.393,89.441,89.377,89.415,1672099994.0
2005-04-15 13:15:00,89.41,89.455,89.392,89.445,1540799992.0
2005-04-15 13:20:00,89.432,89.459,89.386,89.395,1547699999.0
2005-04-15 13:25:00,89.402,89.438,89.375,89.409,1726599998.0
2005-04-15 13:30:00,89.437,89.458,89.385,89.427,1319999995.0
2005-04-15 13:35:00,89.435,89.466,89.375,89.406,1437799986.0
2005-04-15 13:40:00,89.399,89.512,89.366,89.437,1572299994.0
2005-04-15 13:45:00,89.421,89.457,89.393,89.445,1559200000.0
2005-04-15 13:50:00,89.439,89.557,89.421,89.518,1659899996.0
2005-04-15 13:55:00,89.513,89.562,89.473,89.533,1610799995.0
2005-04-15 14:00:00,89.519,89.572,89.486,89.528,1801899981.0
2005-04-15 14:05:00,89.513,89.528,89.459,89.477,1328300002.0
2005-04-15 14:10:00,89.473,89.556,89.47,89.515,1205899995.0
2005-04-15 14:15:00,89.492,89.529,89.464,89.482,1360900000.0
2005-04-15 14:20:00,89.496,89.559,89.456,89.532,1393099994.0
2005-04-15 14:25:00,89.527,89.563,89.499,89.53,1470500005.0
2005-04-15 14:30:00,89.542,89.63,89.491,89.515,1343999999.0
2005-04-15 14:35:00,89.513,89.546,89.454,89.456,1489900005.0
2005-04-15 14:40:00,89.45,89.494,89.425,89.481,1241600000.0
2005-04-15 14:45:00,89.473,89.58,89.443,89.514,1334999993.0
2005-04-15 14:50:00,89.523,89.548,89.454,89.489,2000100009.0
2005-04-15 14:55:00,89.46,89.529,89.448,89.503,1958900000.0
2005-04-15 15:00:00,89.523,89.523,89.385,89.427,1937999996.0
2005-04-15 15:05:00,89.439,89.524,89.412,89.479,1596499993.0
2005-04-15 15:10:00,89.476,89.514,89.429,89.469,1997299996.0
2005-04-15 15:15:00,89.452,89.51,89.421,89.468,2926500005.0
2005-04-15 15:20:00,89.507,89.524,89.407,89.409,2216100003.0
2005-04-15 15:25:00,89.435,89.467,89.408,89.463,1971600001.0
2005-04-15 15:30:00,89.449,89.53,89.44,89.488,1750499997.0
2005-04-15 15:35:00,89.477,89.532,89.463,89.47,1291800001.0
2005-04-15 15:40:00,89.499,89.546,89.454,89.527,1074399991.0
2005-04-15 15:45:00,89.522,89.564,89.5,89.519,1042000004.0
2005-04-15 15:50:00,89.483,89.506,89.395,89.419,1481499999.0
2005-04-15 15:55:00,89.448,89.541,89.418,89.483,1128899994.0
2005-04-15 16:00:00,89.478,89.54,89.472,89.53,1334200002.0
2005-04-15 16:05:00,89.53,89.531,89.463,89.505,1328099998.0
2005-04-15 16:10:00,89.52,89.545,89.428,89.453,1367899991.0
2005-04-15 16:15:00,89.435,89.485,89.408,89.45,1275699997.0
2005-04-15 16:20:00,89.465,89.64,89.446,89.631,1427300001.0
2005-04-15 16:25:00,89.635,89.647,89.51,89.51,946899995.0
2005-04-15 16:30:00,89.537,89.588,89.524,89.535,1300800008.0
2005-04-15 16:35:00,89.555,89.621,89.534,89.578,1409900000.0
2005-04-15 16:40:00,89.563,89.576,89.498,89.512,1290999996.0
2005-04-15 16:45:00,89.524,89.599,89.506,89.556,1174700005.0
2005-04-15 16:50:00,89.529,89.56,89.475,89.497,1424300002.0
2005-04-15 16:55:00,89.485,89.591,89.483,89.549,1149799996.0
2005-04-15 17:00:00,89.546,89.578,89.52,89.546,1291900004.0
2005-04-15 17:05:00,89.526,89.62,89.513,89.598,1358900000.0
2005-04-15 17:10:00,89.586,89.588,89.494,89.55,1102499991.0
2005-04-15 17:15:00,89.535,89.655,89.517,89.643,1214099988.0
2005-04-15 17:20:00,89.638,89.651,89.564,89.635,1041700001.0
2005-04-15 17:25:00,89.606,89.641,89.581,89.63,1029499995.0
2005-04-15 17:30:00,89.617,89.649,89.575,89.586,1161399985.0
2005-04-15 17:35:00,89.588,89.648,89.579,89.604,976099994.0
2005-04-15 17:40:00,89.595,89.605,89.553,89.578,1024099998.0
2005-04-15 17:45:00,89.592,89.621,89.543,89.595,1308300001.0
2005-04-15 17:50:00,89.588,89.611,89.551,89.595,1198799994.0
2005-04-15 17:55:00,89.59,89.608,89.554,89.589,984099996.0
2005-04-15 18:00:00,89.593,89.62,89.54,89.6,8394799964.0
2005-04-15 18:05:00,89.61,89.68,89.558,89.584,9994699960.0
2005-04-15 18:10:00,89.586,89.63,89.555,89.63,6805200000.0
2005-04-15 18:15:00,89.62,89.64,89.578,89.61,6046099993.0
2005-04-15 18:20:00,89.58,89.625,89.549,89.59,9746499980.0
2005-04-15 18:25:00,89.601,89.627,89.563,89.583,8432899969.0
2005-04-15 18:30:00,89.585,89.616,89.535,89.547,7640899974.0
2005-04-15 18:35:00,89.555,89.595,89.51,89.558,5514999985.0
2005-04-15 18:40:00,89.569,89.615,89.532,89.562,5079399994.0
2005-04-15 18:45:00,89.562,89.611,89.544,89.589,3138799986.0
2005-04-15 18:50:00,89.602,89.633,89.547,89.577,6208299989.0
2005-04-15 18:55:00,89.58,89.611,89.539,89.581,4566199991.0
2005-04-15 19:00:00,89.581,89.665,89.569,89.66,1966799999.0
2005-04-15 19:05:00,89.647,89.675,89.601,89.634,5902699993.0
2005-04-15 19:10:00,89.677,89.68,89.605,89.65,1869799993.0
2005-04-15 19:15:00,89.639,89.672,89.61,89.647,4440999979.0
2005-04-15 19:20:00,89.66,89.68,89.612,89.673,4603999993.0
2005-04-15 19:25:00,89.662,89.671,89.603,89.647,5655399965.0
2005-04-15 19:30:00,89.669,89.678,89.605,89.658,4564099984.0
2005-04-15 19:35:00,89.65,89.668,89.595,89.642,3372899987.0
2005-04-15 19:40:00,89.647,89.655,89.577,89.599,4311499972.0
2005-04-15 19:45:00,89.596,89.626,89.549,89.587,3007399999.0
2005-04-15 19:50:00,89.606,89.633,89.57,89.593,3029199996.0
2005-04-15 19:55:00,89.589,89.627,89.559,89.605,3259399994.0
2005-04-15 20:00:00,89.598,89.611,89.557,89.583,2696899990.0
2005-04-15 20:05:00,89.586,89.622,89.56,89.612,2865399990.0
2005-04-15 20:10:00,89.618,89.653,89.575,89.608,5166499996.0
2005-04-15 20:15:00,89.6,89.604,89.542,89.58,4346299998.0
2005-04-15 20:20:00,89.565,89.619,89.536,89.607,4185299980.0
2005-04-15 20:25:00,89.579,89.6,89.545,89.59,6184900013.0
2005-04-15 20:30:00,89.58,89.626,89.559,89.605,6772699990.0
2005-04-15 20:35:00,89.593,89.631,89.519,89.553,4293099989.0
2005-04-15 20:40:00,89.57,89.617,89.543,89.585,5449999998.0
2005-04-15 20:45:00,89.572,89.592,89.542,89.564,4487699989.0
2005-04-15 20:50:00,89.564,89.613,89.547,89.607,3970999983.0
2005-04-15 20:55:00,89.612,89.652,89.569,89.608,7688399985.0
2005-04-15 21:00:00,89.66,89.67,89.621,89.647,3175799989.0
2005-04-15 21:05:00,89.599,89.683,89.599,89.648,2792200001.0
2005-04-15 21:10:00,89.644,89.669,89.611,89.647,3132299990.0
2005-04-15 21:15:00,89.643,89.712,89.625,89.689,4691899978.0
2005-04-15 21:20:00,89.672,89.711,89.633,89.682,6899299984.0
2005-04-15 21:25:00,89.653,89.687,89.632,89.666,3356199972.0
2005-04-15 21:30:00,89.657,89.69,89.624,89.656,2758800003.0
2005-04-15 21:35:00,89.664,89.708,89.642,89.681,1664400001.0
2005-04-15 21:40:00,89.683,89.742,89.658,89.727,3456199996.0
2005-04-15 21:45:00,89.714,89.759,89.682,89.723,2713000000.0
2005-04-15 21:50:00,89.749,89.758,89.7,89.714,1568599992.0
2005-04-15 21:55:00,89.729,89.766,89.705,89.724,2152200017.0
2005-04-15 22:00:00,89.767,89.804,89.737,89.777,3894300005.0
2005-04-15 22:05:00,89.775,89.795,89.728,89.73,1318200011.0
2005-04-15 22:10:00,89.743,89.792,89.723,89.757,1566799995.0
2005-04-15 22:15:00,89.765,89.812,89.748,89.75,1647400000.0
2005-04-15 22:20:00,89.768,89.804,89.754,89.787,1345499987.0
2005-04-15 22:25:00,89.782,89.803,89.754,89.754,1738199994.0
2005-04-15 22:30:00,89.77,89.796,89.703,89.733,1899899997.0
2005-04-15 22:35:00,89.726,89.75,89.681,89.693,1647300000.0
2005-04-15 22:40:00,89.686,89.756,89.684,89.747,1957499998.0
2005-04-15 22:45:00,89.749,89.796,89.732,89.768,2164799989.0
2005-04-15 22:50:00,89.757,89.793,89.727,89.782,1714399988.0
2005-04-15 22:55:00,89.765,89.84,89.74,89.745,1172499998.0
2005-04-17 23:00:00,89.763,89.801,89.542,89.551,1200399986.0
2005-04-17 23:05:00,89.58,89.61,89.554,89.572,1139699998.0
2005-04-17 23:10:00,89.587,89.624,89.576,89.597,1406499986.0
2005-04-17 23:15:00,89.583,89.631,89.562,89.567,1285099993.0
2005-04-17 23:20:00,89.592,89.624,89.58,89.591,1293899989.0
2005-04-17 23:25:00,89.595,89.624,89.575,89.597,1158699997.0
2005-04-17 23:30:00,89.588,89.637,89.574,89.634,1256699990.0
2005-04-17 23:35:00,89.609,89.712,89.556,89.669,1095599987.0
2005-04-17 23:40:00,89.671,89.671,89.573,89.612,1545800002.0
2005-04-17 23:45:00,89.655,89.698,89.607,89.635,818199996.0
2005-04-17 23:50:00,89.608,89.641,89.59,89.61,1181699982.0
2005-04-17 23:55:00,89.606,89.647,89.579,89.599,1246699991.0
2005-04-18 00:00:00,89.635,89.647,89.576,89.626,1316799996.0
2005-04-18 00:05:00,89.632,89.633,89.572,89.599,1373099994.0
2005-04-18 00:10:00,89.59,89.66,89.59,89.656,1448900002.0
2005-04-18 00:15:00,89.66,89.66,89.593,89.61,1187499994.0
2005-04-18 00:20:00,89.632,89.673,89.611,89.617,1348699997.0
2005-04-18 00:25:00,89.641,89.67,89.603,89.631,1132499994.0
2005-04-18 00:30:00,89.649,89.664,89.596,89.627,1260600008.0
2005-04-18 00:35:00,89.61,89.654,89.581,89.647,1417299997.0
2005-04-18 00:40:00,89.626,89.668,89.61,89.613,1212499998.0
2005-04-18 00:45:00,89.633,89.707,89.621,89.677,1147300000.0
2005-04-18 00:50:00,89.654,89.692,89.622,89.678,1177799997.0
2005-04-18 00:55:00,89.655,89.689,89.611,89.628,1522899993.0
2005-04-18 01:00:00,89.675,89.675,89.531,89.629,1004000001.0
2005-04-18 01:05:00,89.612,89.641,89.584,89.618,1150799994.0
2005-04-18 01:10:00,89.628,89.648,89.553,89.56,1259600006.0
2005-04-18 01:15:00,89.578,89.623,89.529,89.555,1347199999.0
2005-04-18 01:20:00,89.551,89.578,89.506,89.53,1276300000.0
2005-04-18 01:25:00,89.557,89.557,89.472,89.519,1272399992.0
2005-04-18 01:30:00,89.54,89.557,89.484,89.515,1458599994.0
2005-04-18 01:35:00,89.52,89.57,89.513,89.559,1492899999.0
2005-04-18 01:40:00,89.546,89.575,89.517,89.53,1037699995.0
2005-04-18 01:45:00,89.55,89.569,89.51,89.544,1319599991.0
2005-04-18 01:50:00,89.528,89.553,89.478,89.53,1296599997.0
2005-04-18 01:55:00,89.539,89.554,89.483,89.532,1527100006.0
2005-04-18 02:00:00,89.497,89.585,89.495,89.575,1248500004.0
2005-04-18 02:05:00,89.552,89.594,89.505,89.564,1143999997.0
2005-04-18 02:10:00,89.572,89.59,89.546,89.562,1063699993.0
2005-04-18 02:15:00,89.575,89.619,89.543,89.596,1259199984.0
2005-04-18 02:20:00,89.609,89.618,89.568,89.585,1199999992.0
2005-04-18 02:25:00,89.603,89.63,89.537,89.547,1257299992.0
2005-04-18 02:30:00,89.551,89.573,89.504,89.529,1236799991.0
2005-04-18 02:35:00,89.525,89.591,89.506,89.538,1372499997.0
2005-04-18 02:40:00,89.557,89.58,89.501,89.511,1389699995.0
2005-04-18 02:45:00,89.512,89.577,89.494,89.548,1215899996.0
2005-04-18 02:50:00,89.557,89.582,89.518,89.57,1392399996.0
2005-04-18 02:55:00,89.575,89.575,89.523,89.56,1476999996.0
2005-04-18 03:00:00,89.556,89.605,89.508,89.559,1239499997.0
2005-04-18 03:05:00,89.586,89.618,89.547,89.578,1111000000.0
2005-04-18 03:10:00,89.587,89.597,89.538,89.574,1380300000.0
2005-04-18 03:15:00,89.602,89.622,89.564,89.584,1183799995.0
2005-04-18 03:20:00,89.58,89.629,89.568,89.628,1252000002.0
2005-04-18 03:25:00,89.623,89.645,89.592,89.607,1226200000.0
2005-04-18 03:30:00,89.627,89.646,89.599,89.609,1203600000.0
2005-04-18 03:35:00,89.636,89.676,89.614,89.669,1316500009.0
2005-04-18 03:40:00,89.675,89.699,89.641,89.699,1209599993.0
2005-04-18 03:45:00,89.673,89.715,89.665,89.678,1216499998.0
2005-04-18 03:50:00,89.66,89.693,89.629,89.669,1210599995.0
2005-04-18 03:55:00,89.671,89.695,89.643,89.66,1265899991.0
2005-04-18 04:00:00,89.657,89.684,89.63,89.672,1265799999.0
2005-04-18 04:05:00,89.679,89.7,89.636,89.658,1236499999.0
2005-04-18 04:10:00,89.68,89.715,89.662,89.668,1225100001.0
2005-04-18 04:15:00,89.687,89.76,89.667,89.718,1248999992.0
2005-04-18 04:20:00,89.713,89.762,89.692,89.725,1486499994.0
2005-04-18 04:25:00,89.743,89.763,89.702,89.718,991700003.0
2005-04-18 04:30:00,89.703,89.736,89.658,89.694,1379700001.0
2005-04-18 04:35:00,89.708,89.75,89.683,89.687,861299994.0
2005-04-18 04:40:00,89.724,89.741,89.692,89.694,1323199998.0
2005-04-18 04:45:00,89.722,89.722,89.654,89.679,1089699990.0
2005-04-18 04:50:00,89.678,89.71,89.652,89.69,1269999997.0
2005-04-18 04:55:00,89.683,89.734,89.66,89.698,989000000.0
2005-04-18 05:00:00,89.674,89.723,89.658,89.664,1117800001.0
2005-04-18 05:05:00,89.662,89.703,89.654,89.679,1118099995.0
2005-04-18 05:10:00,89.678,89.69,89.629,89.645,1228199990.0
2005-04-18 05:15:00,89.652,89.693,89.643,89.661,1587700008.0
2005-04-18 05:20:00,89.648,89.688,89.624,89.646,1172399992.0
2005-04-18 05:25:00,89.667,89.67,89.613,89.653,1081199996.0
2005-04-18 05:30:00,89.648,89.694,89.639,89.681,1336200002.0
2005-04-18 05:35:00,89.67,89.701,89.651,89.679,1274999991.0
2005-04-18 05:40:00,89.705,89.71,89.636,89.656,1262099999.0
2005-04-18 05:45:00,89.685,89.688,89.62,89.663,1127599993.0
2005-04-18 05:50:00,89.661,89.7,89.631,89.685,1120300001.0
2005-04-18 05:55:00,89.682,89.713,89.66,89.7,1270699997.0
2005-04-18 06:00:00,89.703,89.752,89.664,89.713,1199399992.0
2005-04-18 06:05:00,89.748,89.774,89.724,89.757,1590200002.0
2005-04-18 06:10:00,89.756,89.762,89.707,89.746,927199993.0
2005-04-18 06:15:00,89.747,89.772,89.709,89.718,1264800004.0
2005-04-18 06:20:00,89.73,89.75,89.698,89.71,1351300008.0
2005-04-18 06:25:00,89.698,89.736,89.633,89.653,1214399999.0
2005-04-18 06:30:00,89.651,89.694,89.639,89.658,1319099998.0
2005-04-18 06:35:00,89.677,89.678,89.617,89.652,1387199996.0
2005-04-18 06:40:00,89.653,89.7,89.627,89.664,1239699996.0
2005-04-18 06:45:00,89.656,89.696,89.639,89.651,1117499998.0
2005-04-18 06:50:00,89.666,89.698,89.618,89.636,963500003.0
2005-04-18 06:55:00,89.647,89.677,89.628,89.671,1343199997.0
2005-04-18 07:00:00,89.661,89.68,89.629,89.656,1251400002.0
2005-04-18 07:05:00,89.65,89.678,89.627,89.678,1010599996.0
2005-04-18 07:10:00,89.675,89.708,89.651,89.683,1353899997.0
2005-04-18 07:15:00,89.703,89.733,89.671,89.696,1141799995.0
2005-04-18 07:20:00,89.691,89.717,89.673,89.687,1415799992.0
2005-04-18 07:25:00,89.678,89.712,89.658,89.667,1206599991.0
2005-04-18 07:30:00,89.671,89.693,89.597,89.616,1221999989.0
2005-04-18 07:35:00,89.629,89.658,89.603,89.631,1409800002.0
2005-04-18 07:40:00,89.644,89.67,89.606,89.634,1201899995.0
2005-04-18 07:45:00,89.643,89.661,89.617,89.64,1185099994.0
2005-04-18 07:50:00,89.621,89.652,89.611,89.624,971400004.0
2005-04-18 07:55:00,89.628,89.666,89.608,89.643,1039399998.0
2005-04-18 08:00:00,89.618,89.668,89.617,89.644,1111799986.0
2005-04-18 08:05:00,89.642,89.688,89.633,89.673,1327899999.0
2005-04-18 08:10:00,89.684,89.713,89.663,89.696,1129799992.0
2005-04-18 08:15:00,89.722,89.742,89.66,89.687,1296100001.0
2005-04-18 08:20:00,89.694,89.744,89.684,89.7,1026999995.0
2005-04-18 08:25:00,89.689,89.785,89.682,89.753,1277099996.0
2005-04-18 08:30:00,89.754,89.81,89.707,89.783,940499992.0
2005-04-18 08:35:00,89.783,89.822,89.76,89.805,1305900000.0
2005-04-18 08:40:00,89.807,89.936,89.801,89.894,1326100005.0
2005-04-18 08:45:00,89.933,89.992,89.915,89.954,1145999997.0
2005-04-18 08:50:00,89.935,90.004,89.91,89.977,1277899999.0
2005-04-18 08:55:00,89.961,89.986,89.898,89.944,1033900003.0
2005-04-18 09:00:00,89.926,90.01,89.918,89.975,1162199997.0
2005-04-18 09:05:00,89.969,90.039,89.942,90.033,1313499992.0
2005-04-18 09:10:00,90.031,90.046,89.982,89.997,1339699997.0
2005-04-18 09:15:00,89.989,90.045,89.974,90.006,1104900006.0
2005-04-18 09:20:00,90.002,90.105,89.99,90.1,1030100003.0
2005-04-18 09:25:00,90.114,90.137,90.057,90.137,1423600001.0
2005-04-18 09:30:00,90.14,90.22,90.14,90.176,1036300001.0
2005-04-18 09:35:00,90.162,90.209,90.153,90.186,1256300000.0
2005-04-18 09:40:00,90.197,90.244,90.13,90.231,1246400000.0
2005-04-18 09:45:00,90.23,90.272,90.207,90.232,869999998.0
2005-04-18 09:50:00,90.24,90.317,90.229,90.243,1346699998.0
2005-04-18 09:55:00,90.257,90.29,90.217,90.242,1450400003.0
2005-04-18 10:00:00,90.26,90.28,90.228,90.256,1328699992.0
2005-04-18 10:05:00,90.27,90.276,90.21,90.21,1013499999.0
2005-04-18 10:10:00,90.18,90.208,90.151,90.179,1199300001.0
2005-04-18 10:15:00,90.205,90.223,90.169,90.214,1179000001.0
2005-04-18 10:20:00,90.227,90.243,90.18,90.206,1421900001.0
2005-04-18 10:25:00,90.212,90.23,90.185,90.202,1254799998.0
2005-04-18 10:30:00,90.183,90.254,90.134,90.223,1376999993.0
2005-04-18 10:35:00,90.233,90.235,90.162,90.218,1502299996.0
2005-04-18 10:40:00,90.219,90.266,90.199,90.229,1115499999.0
2005-04-18 10:45:00,90.235,90.235,90.14,90.14,1366800005.0
2005-04-18 10:50:00,90.14,90.187,90.117,90.164,1320100010.0
2005-04-18 10:55:00,90.135,90.163,90.106,90.129,1105999996.0
2005-04-18 11:00:00,90.122,90.188,90.113,90.165,1219299998.0
2005-04-18 11:05:00,90.145,90.2,90.14,90.153,1241899997.0
2005-04-18 11:10:00,90.176,90.201,90.118,90.13,1602800003.0
2005-04-18 11:15:00,90.13,90.155,90.073,90.082,1404499994.0
2005-04-18 11:20:00,90.089,90.113,90.015,90.03,1496199990.0
2005-04-18 11:25:00,90.05,90.091,90.028,90.059,1607899995.0
2005-04-18 11:30:00,90.068,90.1,90.033,90.063,1514099992.0
2005-04-18 11:35:00,90.058,90.106,90.03,90.077,1126999997.0
2005-04-18 11:40:00,90.087,90.135,90.072,90.102,1248800004.0
2005-04-18 11:45:00,90.108,90.14,90.076,90.076,1576799996.0
2005-04-18 11:50:00,90.084,90.103,90.051,90.058,1278599997.0
2005-04-18 11:55:00,90.077,90.116,90.049,90.086,1361299997.0
2005-04-18 12:00:00,90.112,90.135,90.077,90.128,1373099997.0
2005-04-18 12:05:00,90.107,90.154,90.099,90.131,1302099996.0
2005-04-18 12:10:00,90.14,90.168,90.116,90.145,1346600000.0
2005-04-18 12:15:00,90.156,90.178,90.125,90.152,1097000002.0
2005-04-18 12:20:00,90.159,90.17,90.107,90.13,1138899998.0
2005-04-18 12:25:00,90.139,90.146,90.095,90.13,1459000000.0
2005-04-18 12:30:00,90.124,90.187,90.107,90.167,1267900002.0
2005-04-18 12:35:00,90.167,90.167,90.106,90.153,1109699992.0
2005-04-18 12:40:00,90.127,90.152,90.096,90.141,1342300001.0
2005-04-18 12:45:00,90.138,90.184,90.117,90.162,1495600000.0
2005-04-18 12:50:00,90.163,90.184,90.136,90.156,1158899994.0
2005-04-18 12:55:00,90.139,90.19,90.136,90.163,1170200006.0
2005-04-18 13:00:00,90.157,90.203,90.149,90.173,1453399998.0
2005-04-18 13:05:00,90.165,90.205,90.15,90.174,1218999998.0
2005-04-18 13:10:00,90.19,90.228,90.174,90.195,1309199988.0
2005-04-18 13:15:00,90.184,90.247,90.178,90.23,1279399991.0
2005-04-18 13:20:00,90.232,90.233,90.154,90.155,1117399994.0
2005-04-18 13:25:00,90.171,90.193,90.147,90.17,1145699992.0
2005-04-18 13:30:00,90.178,90.215,90.135,90.167,1016299997.0
2005-04-18 13:35:00,90.161,90.175,90.109,90.137,1233599990.0
2005-04-18 13:40:00,90.138,90.161,90.111,90.123,1191299999.0
2005-04-18 13:45:00,90.14,90.18,90.083,90.147,1234399994.0
2005-04-18 13:50:00,90.141,90.19,90.105,90.145,1242999995.0
2005-04-18 13:55:00,90.145,90.165,90.096,90.1,1265299983.0
2005-04-18 14:00:00,90.111,90.181,90.099,90.154,1126899991.0
2005-04-18 14:05:00,90.118,90.15,90.102,90.112,1462199996.0
2005-04-18 14:10:00,90.133,90.185,90.108,90.152,1210099994.0
2005-04-18 14:15:00,90.168,90.23,90.15,90.163,1311599999.0
2005-04-18 14:20:00,90.192,90.194,90.136,90.174,1081599995.0
2005-04-18 14:25:00,90.212,90.223,90.158,90.19,1220399985.0
2005-04-18 14:30:00,90.191,90.219,90.142,90.187,1115999987.0
2005-04-18 14:35:00,90.196,90.214,90.153,90.197,1025399993.0
2005-04-18 14:40:00,90.203,90.215,90.159,90.193,1390399996.0
2005-04-18 14:45:00,90.182,90.22,90.15,90.187,1249700005.0
2005-04-18 14:50:00,90.202,90.282,90.17,90.24,1389499992.0
2005-04-18 14:55:00,90.251,90.309,90.221,90.272,1009299992.0
2005-04-18 15:00:00,90.29,90.298,90.225,90.261,1406700002.0
2005-04-18 15:05:00,90.237,90.406,90.229,90.376,1121500000.0
2005-04-18 15:10:00,90.37,90.466,90.366,90.436,964499993.0
2005-04-18 15:15:00,90.458,90.465,90.366,90.366,1467699996.0
2005-04-18 15:20:00,90.364,90.395,90.274,90.296,1306199986.0
2005-04-18 15:25:00,90.317,90.331,90.289,90.32,1212900007.0
2005-04-18 15:30:00,90.354,90.354,90.241,90.262,1351599993.0
2005-04-18 15:35:00,90.296,90.354,90.259,90.347,1373699996.0
2005-04-18 15:40:00,90.346,90.384,90.297,90.317,1258600000.0
2005-04-18 15:45:00,90.311,90.338,90.266,90.309,1140799994.0
2005-04-18 15:50:00,90.321,90.353,90.288,90.315,1315799993.0
2005-04-18 15:55:00,90.326,90.363,90.286,90.307,1500599998.0
2005-04-18 16:00:00,90.307,90.32,90.247,90.298,1326799992.0
2005-04-18 16:05:00,90.277,90.306,90.258,90.285,1689899998.0
2005-04-18 16:10:00,90.269,90.301,90.245,90.277,1499799993.0
2005-04-18 16:15:00,90.308,90.351,90.271,90.327,1006400014.0
2005-04-18 16:20:00,90.329,90.402,90.329,90.382,1126799995.0
2005-04-18 16:25:00,90.39,90.479,90.386,90.433,1116000000.0
2005-04-18 16:30:00,90.491,90.57,90.46,90.515,1117299998.0
2005-04-18 16:35:00,90.518,90.573,90.474,90.476,1322599988.0
2005-04-18 16:40:00,90.482,90.51,90.421,90.452,1352000001.0
2005-04-18 16:45:00,90.426,90.448,90.372,90.403,1280899992.0
2005-04-18 16:50:00,90.412,90.455,90.366,90.419,1238199991.0
2005-04-18 16:55:00,90.415,90.486,90.409,90.446,999099996.0
2005-04-18 17:00:00,90.47,90.472,90.399,90.427,1136899995.0
2005-04-18 17:05:00,90.413,90.441,90.344,90.35,1095899993.0
2005-04-18 17:10:00,90.344,90.38,90.32,90.37,1163399998.0
2005-04-18 17:15:00,90.344,90.39,90.289,90.367,1195999995.0
2005-04-18 17:20:00,90.408,90.434,90.358,90.386,973500001.0
2005-04-18 17:25:00,90.375,90.399,90.334,90.356,1132799997.0
2005-04-18 17:30:00,90.339,90.375,90.295,90.317,1194299995.0
2005-04-18 17:35:00,90.316,90.388,90.299,90.372,1302499995.0
2005-04-18 17:40:00,90.366,90.472,90.354,90.447,1304399992.0
2005-04-18 17:45:00,90.443,90.551,90.433,90.524,1125000005.0
2005-04-18 17:50:00,90.53,90.53,90.462,90.488,1204300003.0
2005-04-18 17:55:00,90.493,90.54,90.47,90.538,1235499990.0
2005-04-18 18:00:00,90.532,90.58,90.511,90.56,8675699972.0
2005-04-18 18:05:00,90.56,90.57,90.465,90.506,10461999945.0
2005-04-18 18:10:00,90.505,90.524,90.445,90.49,6840899978.0
2005-04-18 18:15:00,90.47,90.51,90.43,90.46,6565899988.0
2005-04-18 18:20:00,90.451,90.49,90.414,90.47,9473499996.0
2005-04-18 18:25:00,90.452,90.523,90.447,90.496,7890700003.0
2005-04-18 18:30:00,90.485,90.56,90.463,90.501,7617099973.0
2005-04-18 18:35:00,90.507,90.542,90.449,90.499,5217299976.0
2005-04-18 18:40:00,90.481,90.501,90.416,90.48,5566099975.0
2005-04-18 18:45:00,90.49,90.518,90.441,90.468,2763899994.0
2005-04-18 18:50:00,90.464,90.523,90.442,90.515,6159999999.0
2005-04-18 18:55:00,90.524,90.543,90.479,90.506,4919399992.0
2005-04-18 19:00:00,90.499,90.538,90.474,90.495,2148099994.0
2005-04-18 19:05:00,90.472,90.502,90.426,90.49,5496299998.0
2005-04-18 19:10:00,90.498,90.502,90.435,90.477,1801099984.0
2005-04-18 19:15:00,90.483,90.496,90.407,90.445,4489799977.0
2005-04-18 19:20:00,90.453,90.469,90.381,90.469,4183399991.0
2005-04-18 19:25:00,90.46,90.485,90.416,90.433,5691499981.0
2005-04-18 19:30:00,90.459,90.486,90.423,90.449,4754900010.0
2005-04-18 19:35:00,90.456,90.532,90.447,90.521,3561299993.0
2005-04-18 19:40:00,90.491,90.556,90.485,90.493,4130099991.0
2005-04-18 19:45:00,90.489,90.547,90.481,90.539,3081700007.0
2005-04-18 19:50:00,90.545,90.564,90.495,90.545,3176099997.0
2005-04-18 19:55:00,90.533,90.575,90.518,90.539,3388099989.0
2005-04-18 20:00:00,90.542,90.588,90.516,90.563,2462399995.0
2005-04-18 20:05:00,90.571,90.582,90.476,90.51,2684199980.0
2005-04-18 20:10:00,90.527,90.535,90.451,90.519,4630099981.0
2005-04-18 20:15:00,90.525,90.539,90.457,90.471,4933999998.0
2005-04-18 20:20:00,90.486,90.523,90.462,90.509,4056099982.0
2005-04-18 20:25:00,90.493,90.53,90.459,90.51,5536699978.0
2005-04-18 20:30:00,90.51,90.52,90.461,90.476,4981399968.0
2005-04-18 20:35:00,90.482,90.514,90.44,90.46,4529499979.0
2005-04-18 20:40:00,90.455,90.489,90.429,90.465,5704699985.0
2005-04-18 20:45:00,90.466,90.505,90.442,90.475,4852099959.0
2005-04-18 20:50:00,90.467,90.516,90.44,90.488,3453699997.0
2005-04-18 20:55:00,90.484,90.52,90.447,90.48,5233099963.0
2005-04-18 21:00:00,90.49,90.5,90.426,90.442,3432399977.0
2005-04-18 21:05:00,90.45,90.488,90.426,90.452,2316700001.0
2005-04-18 21:10:00,90.477,90.5,90.441,90.492,3294499987.0
2005-04-18 21:15:00,90.467,90.519,90.442,90.507,4835199986.0
2005-04-18 21:20:00,90.512,90.521,90.448,90.49,6631799963.0
2005-04-18 21:25:00,90.495,90.53,90.465,90.486,3181099995.0
2005-04-18 21:30:00,90.501,90.52,90.472,90.499,3008799993.0
2005-04-18 21:35:00,90.516,90.52,90.45,90.492,1702299991.0
2005-04-18 21:40:00,90.478,90.504,90.445,90.495,3582399997.0
2005-04-18 21:45:00,90.468,90.499,90.447,90.461,3637799979.0
2005-04-18 21:50:00,90.448,90.499,90.438,90.488,1744299995.0
2005-04-18 21:55:00,90.455,90.493,90.449,90.475,1780599981.0
2005-04-18 22:00:00,90.459,90.512,90.438,90.468,4021499983.0
2005-04-18 22:05:00,90.486,90.505,90.434,90.493,1558999990.0
2005-04-18 22:10:00,90.51,90.538,90.461,90.494,2010599988.0
2005-04-18 22:15:00,90.52,90.537,90.465,90.465,1616699996.0
2005-04-18 22:20:00,90.476,90.512,90.454,90.489,1263099991.0
2005-04-18 22:25:00,90.514,90.522,90.45,90.455,1913999980.0
2005-04-18 22:30:00,90.473,90.512,90.447,90.448,2183500005.0
2005-04-18 22:35:00,90.471,90.477,90.406,90.43,1645499995.0
2005-04-18 22:40:00,90.423,90.457,90.4,90.408,2134599994.0
2005-04-18 22:45:00,90.424,90.461,90.389,90.432,2167299980.0
2005-04-18 22:50:00,90.443,90.482,90.378,90.459,1630399998.0
2005-04-18 22:55:00,90.442,90.49,90.404,90.423,1271300002.0
2005-04-18 23:00:00,90.481,90.498,90.355,90.371,1245700003.0
2005-04-18 23:05:00,90.358,90.385,90.333,90.363,1208300002.0
2005-04-18 23:10:00,90.351,90.437,90.351,90.405,1231799999.0
2005-04-18 23:15:00,90.437,90.447,90.393,90.415,1540800000.0
2005-04-18 23:20:00,90.446,90.483,90.406,90.439,975999997.0
2005-04-18 23:25:00,90.44,90.467,90.406,90.442,1306599996.0
2005-04-18 23:30:00,90.441,90.471,90.394,90.422,1253699994.0
2005-04-18 23:35:00,90.417,90.441,90.384,90.408,1290899991.0
2005-04-18 23:40:00,90.419,90.453,90.384,90.438,1135000004.0
2005-04-18 23:45:00,90.402,90.44,90.381,90.386,1256299997.0
2005-04-18 23:50:00,90.365,90.454,90.365,90.44,1222900005.0
2005-04-18 23:55:00,90.439,90.439,90.384,90.412,1297599994.0
2005-04-19 00:00:00,90.422,90.437,90.38,90.388,1326699997.0
2005-04-19 00:05:00,90.418,90.452,90.39,90.426,1403099994.0
2005-04-19 00:10:00,90.405,90.42,90.365,90.411,1613899998.0
2005-04-19 00:15:00,90.4,90.439,90.357,90.38,1075599998.0
2005-04-19 00:20:00,90.364,90.412,90.346,90.351,1246999992.0
2005-04-19 00:25:00,90.369,90.434,90.352,90.399,1426299997.0
2005-04-19 00:30:00,90.416,90.423,90.335,90.36,966999998.0
2005-04-19 00:35:00,90.38,90.416,90.358,90.398,1202199997.0
2005-04-19 00:40:00,90.423,90.423,90.351,90.385,1363900009.0
2005-04-19 00:45:00,90.374,90.417,90.36,90.399,1347399995.0
2005-04-19 00:50:00,90.399,90.449,90.38,90.408,1143199998.0
2005-04-19 00:55:00,90.419,90.45,90.371,90.383,1279399992.0
2005-04-19 01:00:00,90.396,90.455,90.344,90.379,981300003.0
2005-04-19 01:05:00,90.37,90.405,90.335,90.377,1280299997.0
2005-04-19 01:10:00,90.375,90.397,90.329,90.374,938699998.0
2005-04-19 01:15:00,90.37,90.392,90.322,90.374,1133600004.0
2005-04-19 01:20:00,90.366,90.393,90.331,90.364,1216199996.0
2005-04-19 01:25:00,90.386,90.396,90.338,90.349,949299991.0
2005-04-19 01:30:00,90.382,90.397,90.33,90.37,1121900000.0
2005-04-19 01:35:00,90.367,90.398,90.32,90.353,1083999995.0
2005-04-19 01:40:00,90.371,90.39,90.338,90.357,1144099996.0
2005-04-19 01:45:00,90.37,90.41,90.353,90.38,1523500006.0
2005-04-19 01:50:00,90.368,90.404,90.342,90.377,1437199999.0
2005-04-19 01:55:00,90.39,90.407,90.36,90.373,1721199991.0
2005-04-19 02:00:00,90.386,90.409,90.334,90.36,1310800004.0
2005-04-19 02:05:00,90.372,90.414,90.337,90.38,1614599987.0
2005-04-19 02:10:00,90.368,90.427,90.35,90.385,1533999997.0
2005-04-19 02:15:00,90.388,90.431,90.368,90.406,1970599999.0
2005-04-19 02:20:00,90.415,90.483,90.411,90.472,1376899998.0
2005-04-19 02:25:00,90.483,90.503,90.44,90.475,1493300009.0
2005-04-19 02:30:00,90.465,90.495,90.441,90.462,1221699989.0
2005-04-19 02:35:00,90.488,90.509,90.435,90.506,1744999985.0
2005-04-19 02:40:00,90.496,90.531,90.444,90.466,1401700003.0
2005-04-19 02:45:00,90.468,90.501,90.432,90.481,1295899995.0
2005-04-19 02:50:00,90.486,90.52,90.457,90.481,1196200001.0
2005-04-19 02:55:00,90.472,90.518,90.453,90.509,1599700001.0
2005-04-19 03:00:00,90.503,90.516,90.451,90.49,1385099998.0
2005-04-19 03:05:00,90.473,90.512,90.45,90.467,1696199991.0
2005-04-19 03:10:00,90.462,90.503,90.423,90.445,1416899994.0
2005-04-19 03:15:00,90.439,90.452,90.408,90.417,1117299990.0
2005-04-19 03:20:00,90.394,90.452,90.392,90.408,1757499990.0
2005-04-19 03:25:00,90.4,90.416,90.356,90.375,1532799995.0
2005-04-19 03:30:00,90.38,90.416,90.359,90.389,1767699999.0
2005-04-19 03:35:00,90.382,90.407,90.341,90.341,1151899995.0
2005-04-19 03:40:00,90.389,90.425,90.363,90.412,1225099996.0
2005-04-19 03:45:00,90.395,90.417,90.357,90.388,1578100008.0
2005-04-19 03:50:00,90.373,90.414,90.355,90.374,1344200000.0
2005-04-19 03:55:00,90.374,90.416,90.351,90.387,1142799993.0
2005-04-19 04:00:00,90.397,90.428,90.369,90.378,1435200001.0
2005-04-19 04:05:00,90.391,90.414,90.345,90.373,1444899998.0
2005-04-19 04:10:00,90.362,90.406,90.342,90.375,1063999998.0
2005-04-19 04:15:00,90.369,90.415,90.364,90.379,1236999990.0
2005-04-19 04:20:00,90.376,90.401,90.333,90.363,1621900001.0
2005-04-19 04:25:00,90.353,90.399,90.334,90.395,1115499999.0
2005-04-19 04:30:00,90.393,90.409,90.342,90.352,1088499997.0
2005-04-19 04:35:00,90.366,90.387,90.326,90.35,1424499995.0
2005-04-19 04:40:00,90.344,90.371,90.317,90.362,1232199994.0
2005-04-19 04:45:00,90.336,90.379,90.314,90.365,1228200000.0
2005-04-19 04:50:00,90.339,90.374,90.307,90.325,1372699986.0
2005-04-19 04:55:00,90.363,90.382,90.316,90.329,1143399991.0
2005-04-19 05:00:00,90.331,90.36,90.304,90.344,1029000002.0
2005-04-19 05:05:00,90.338,90.364,90.298,90.333,1499599984.0
2005-04-19 05:10:00,90.325,90.342,90.298,90.329,1375699999.0
2005-04-19 05:15:00,90.302,90.33,90.269,90.311,1243799998.0
2005-04-19 05:20:00,90.335,90.354,90.262,90.315,1547699995.0
2005-04-19 05:25:00,90.299,90.336,90.276,90.298,1376599993.0
2005-04-19 05:30:00,90.324,90.334,90.253,90.285,1240399995.0
2005-04-19 05:35:00,90.274,90.31,90.236,90.26,1452799991.0
2005-04-19 05:40:00,90.248,90.28,90.229,90.27,1052799994.0
2005-04-19 05:45:00,90.257,90.277,90.199,90.231,1108499999.0
2005-04-19 05:50:00,90.244,90.279,90.215,90.263,1656600003.0
2005-04-19 05:55:00,90.243,90.288,90.217,90.25,1247399987.0
2005-04-19 06:00:00,90.266,90.283,90.23,90.249,1283999993.0
2005-04-19 06:05:00,90.234,90.293,90.218,90.271,1537399998.0
2005-04-19 06:10:00,90.288,90.302,90.229,90.231,1023499992.0
2005-04-19 06:15:00,90.26,90.292,90.229,90.274,1216199991.0
2005-04-19 06:20:00,90.274,90.292,90.243,90.265,1384999991.0
2005-04-19 06:25:00,90.261,90.301,90.234,90.259,1469800003.0
2005-04-19 06:30:00,90.24,90.267,90.211,90.225,1257399994.0
2005-04-19 06:35:00,90.236,90.261,90.203,90.217,1160099996.0
2005-04-19 06:40:00,90.254,90.295,90.216,90.251,1351199992.0
2005-04-19 06:45:00,90.234,90.286,90.203,90.222,1233299998.0
2005-04-19 06:50:00,90.232,90.269,90.205,90.232,1337599994.0
2005-04-19 06:55:00,90.239,90.282,90.217,90.256,1620600000.0
2005-04-19 07:00:00,90.241,90.303,90.226,90.268,1170199993.0
2005-04-19 07:05:00,90.282,90.322,90.272,90.29,1188400003.0
2005-04-19 07:10:00,90.29,90.345,90.284,90.31,1432699998.0
2005-04-19 07:15:00,90.316,90.35,90.285,90.32,1443999995.0
2005-04-19 07:20:00,90.33,90.343,90.277,90.297,1345599999.0
2005-04-19 07:25:00,90.298,90.322,90.26,90.305,1459499999.0
2005-04-19 07:30:00,90.309,90.331,90.263,90.292,1354899996.0
2005-04-19 07:35:00,90.309,90.331,90.291,90.309,1573899999.0
2005-04-19 07:40:00,90.312,90.328,90.282,90.299,1355699998.0
2005-04-19 07:45:00,90.282,90.32,90.267,90.296,1378800000.0
2005-04-19 07:50:00,90.285,90.326,90.275,90.276,1631299997.0
2005-04-19 07:55:00,90.276,90.314,90.248,90.248,1611699997.0
2005-04-19 08:00:00,90.246,90.282,90.237,90.258,1531899996.0
2005-04-19 08:05:00,90.279,90.33,90.249,90.32,1453399993.0
2005-04-19 08:10:00,90.301,90.334,90.275,90.3,1575900000.0
2005-04-19 08:15:00,90.302,90.315,90.24,90.284,1339600002.0
2005-04-19 08:20:00,90.288,90.293,90.228,90.238,1598500002.0
2005-04-19 08:25:00,90.227,90.287,90.227,90.245,1557299991.0
2005-04-19 08:30:00,90.241,90.309,90.225,90.285,1603500007.0
2005-04-19 08:35:00,90.256,90.29,90.227,90.29,1713099994.0
2005-04-19 08:40:00,90.295,90.329,90.26,90.294,1342099991.0
2005-04-19 08:45:00,90.31,90.335,90.272,90.287,1744000002.0
2005-04-19 08:50:00,90.278,90.309,90.225,90.25,1386999993.0
2005-04-19 08:55:00,90.257,90.274,90.198,90.233,1320799993.0
2005-04-19 09:00:00,90.232,90.277,90.211,90.262,1589999994.0
2005-04-19 09:05:00,90.27,90.278,90.221,90.248,1709700004.0
2005-04-19 09:10:00,90.247,90.267,90.199,90.236,1484899997.0
2005-04-19 09:15:00,90.239,90.264,90.171,90.205,1270000007.0
2005-04-19 09:20:00,90.197,90.254,90.173,90.227,1586800008.0
2005-04-19 09:25:00,90.24,90.258,90.171,90.191,1749299991.0
2005-04-19 09:30:00,90.198,90.229,90.176,90.205,1614799993.0
2005-04-19 09:35:00,90.218,90.244,90.199,90.207,1536799999.0
2005-04-19 09:40:00,90.219,90.239,90.174,90.175,1339000009.0
2005-04-19 09:45:00,90.185,90.231,90.156,90.199,1304499997.0
2005-04-19 09:50:00,90.188,90.262,90.183,90.239,1362000002.0
2005-04-19 09:55:00,90.213,90.291,90.187,90.291,1648300003.0
2005-04-19 10:00:00,90.264,90.286,90.203,90.267,1387899993.0
2005-04-19 10:05:00,90.256,90.278,90.222,90.242,1302099996.0
2005-04-19 10:10:00,90.251,90.298,90.24,90.255,1482600006.0
2005-04-19 10:15:00,90.274,90.313,90.231,90.256,1532199986.0
2005-04-19 10:20:00,90.27,90.294,90.221,90.263,1725499986.0
2005-04-19 10:25:00,90.271,90.293,90.242,90.258,1535600000.0
2005-04-19 10:30:00,90.23,90.276,90.202,90.247,1228399994.0
2005-04-19 10:35:00,90.239,90.324,90.236,90.28,2109600007.0
2005-04-19 10:40:00,90.274,90.308,90.243,90.279,1906700004.0
2005-04-19 10:45:00,90.289,90.301,90.244,90.256,1418699996.0
2005-04-19 10:50:00,90.263,90.273,90.175,90.24,1408599996.0
2005-04-19 10:55:00,90.223,90.254,90.187,90.228,1536399995.0
2005-04-19 11:00:00,90.192,90.263,90.189,90.225,1163199996.0
2005-04-19 11:05:00,90.217,90.259,90.191,90.22,1342200007.0
2005-04-19 11:10:00,90.231,90.269,90.211,90.251,1821999988.0
2005-04-19 11:15:00,90.255,90.255,90.171,90.196,1750899995.0
2005-04-19 11:20:00,90.204,90.258,90.193,90.223,1820099999.0
2005-04-19 11:25:00,90.202,90.283,90.177,90.283,1621499992.0
2005-04-19 11:30:00,90.274,90.346,90.271,90.322,1657699997.0
2005-04-19 11:35:00,90.33,90.367,90.263,90.29,1474099993.0
2005-04-19 11:40:00,90.292,90.305,90.216,90.233,2202499998.0
2005-04-19 11:45:00,90.238,90.252,90.183,90.217,1754899987.0
2005-04-19 11:50:00,90.21,90.275,90.183,90.233,1871500006.0
2005-04-19 11:55:00,90.226,90.257,90.187,90.222,1435299997.0
2005-04-19 12:00:00,90.228,90.238,90.187,90.231,1834699993.0
2005-04-19 12:05:00,90.232,90.334,90.211,90.302,1566700000.0
2005-04-19 12:10:00,90.333,90.362,90.282,90.336,1538899987.0
2005-04-19 12:15:00,90.321,90.394,90.298,90.366,1434699992.0
2005-04-19 12:20:00,90.377,90.382,90.324,90.33,1506899986.0
2005-04-19 12:25:00,90.352,90.373,90.307,90.324,1537199991.0
2005-04-19 12:30:00,90.346,90.36,90.283,90.305,1689799995.0
2005-04-19 12:35:00,90.317,90.331,90.266,90.286,1503099990.0
2005-04-19 12:40:00,90.288,90.317,90.253,90.261,1075099994.0
2005-04-19 12:45:00,90.255,90.316,90.213,90.286,1630200002.0
2005-04-19 12:50:00,90.295,90.318,90.223,90.269,1250399994.0
2005-04-19 12:55:00,90.255,90.285,90.217,90.23,1514099997.0
2005-04-19 13:00:00,90.269,90.3,90.232,90.261,1522000012.0
2005-04-19 13:05:00,90.25,90.31,90.235,90.285,1891599996.0
2005-04-19 13:10:00,90.292,90.294,90.216,90.226,1452000005.0
2005-04-19 13:15:00,90.232,90.268,90.194,90.238,1388799998.0
2005-04-19 13:20:00,90.245,90.266,90.207,90.224,1762199999.0
2005-04-19 13:25:00,90.251,90.274,90.196,90.205,1550599986.0
2005-04-19 13:30:00,90.204,90.262,90.183,90.211,1458100000.0
2005-04-19 13:35:00,90.205,90.236,90.178,90.189,1683199994.0
2005-04-19 13:40:00,90.192,90.225,90.166,90.225,1338299984.0
2005-04-19 13:45:00,90.215,90.255,90.204,90.238,1380500001.0
2005-04-19 13:50:00,90.23,90.318,90.226,90.29,1635000005.0
2005-04-19 13:55:00,90.281,90.323,90.261,90.28,1404200004.0
2005-04-19 14:00:00,90.295,90.316,90.258,90.268,1802399994.0
2005-04-19 14:05:00,90.287,90.332,90.258,90.298,1749699986.0
2005-04-19 14:10:00,90.32,90.325,90.265,90.287,1218499997.0
2005-04-19 14:15:00,90.288,90.317,90.265,90.288,1312299998.0
2005-04-19 14:20:00,90.295,90.369,90.291,90.343,1412399989.0
2005-04-19 14:25:00,90.33,90.394,90.303,90.34,1442599993.0
2005-04-19 14:30:00,90.32,90.382,90.275,90.335,1550800000.0
2005-04-19 14:35:00,90.362,90.417,90.341,90.355,1971300006.0
2005-04-19 14:40:00,90.34,90.417,90.334,90.398,1502399994.0
2005-04-19 14:45:00,90.382,90.457,90.369,90.416,1509599997.0
2005-04-19 14:50:00,90.405,90.453,90.39,90.434,1891799993.0
2005-04-19 14:55:00,90.416,90.445,90.362,90.395,1938299989.0
2005-04-19 15:00:00,90.409,90.416,90.362,90.384,1338599996.0
2005-04-19 15:05:00,90.382,90.407,90.33,90.33,1307899998.0
2005-04-19 15:10:00,90.321,90.38,90.3,90.362,1277599992.0
2005-04-19 15:15:00,90.364,90.417,90.34,90.398,1889399986.0
2005-04-19 15:20:00,90.402,90.425,90.349,90.37,1785599990.0
2005-04-19 15:25:00,90.383,90.405,90.291,90.312,1417999993.0
2005-04-19 15:30:00,90.315,90.351,90.243,90.28,1202299992.0
2005-04-19 15:35:00,90.271,90.301,90.221,90.221,1137400003.0
2005-04-19 15:40:00,90.218,90.303,90.218,90.268,1068000001.0
2005-04-19 15:45:00,90.253,90.309,90.24,90.292,1537899985.0
2005-04-19 15:50:00,90.286,90.313,90.202,90.23,1480599996.0
2005-04-19 15:55:00,90.24,90.251,90.192,90.227,1352400003.0
2005-04-19 16:00:00,90.222,90.252,90.192,90.195,1558499996.0
2005-04-19 16:05:00,90.191,90.282,90.187,90.276,1179299997.0
2005-04-19 16:10:00,90.278,90.299,90.215,90.239,1481399997.0
2005-04-19 16:15:00,90.238,90.311,90.224,90.303,1754499994.0
2005-04-19 16:20:00,90.275,90.322,90.257,90.298,1444699992.0
2005-04-19 16:25:00,90.324,90.358,90.282,90.347,1554499994.0
2005-04-19 16:30:00,90.338,90.433,90.318,90.421,1258400008.0
2005-04-19 16:35:00,90.404,90.524,90.391,90.477,1903500012.0
2005-04-19 16:40:00,90.49,90.513,90.444,90.492,1691100000.0
2005-04-19 16:45:00,90.51,90.521,90.448,90.463,1273299990.0
2005-04-19 16:50:00,90.431,90.47,90.376,90.407,1508500002.0
2005-04-19 16:55:00,90.364,90.41,90.331,90.388,1344199995.0
2005-04-19 17:00:00,90.365,90.454,90.334,90.376,1026499998.0
2005-04-19 17:05:00,90.387,90.395,90.281,90.302,1140000006.0
2005-04-19 17:10:00,90.306,90.351,90.279,90.318,1323499997.0
2005-04-19 17:15:00,90.315,90.345,90.285,90.287,1064299991.0
2005-04-19 17:20:00,90.294,90.337,90.281,90.311,1199500003.0
2005-04-19 17:25:00,90.347,90.367,90.293,90.298,1255100000.0
2005-04-19 17:30:00,90.265,90.307,90.242,90.266,1329400001.0
2005-04-19 17:35:00,90.285,90.286,90.213,90.269,1021999996.0
2005-04-19 17:40:00,90.251,90.296,90.225,90.267,1061999991.0
2005-04-19 17:45:00,90.246,90.305,90.224,90.255,1498400001.0
2005-04-19 17:50:00,90.282,90.365,90.261,90.35,1058799994.0
2005-04-19 17:55:00,90.341,90.365,90.305,90.309,1100699991.0
2005-04-19 18:00:00,90.318,90.342,90.27,90.29,8402999964.0
2005-04-19 18:05:00,90.3,90.314,90.248,90.296,9946699988.0
2005-04-19 18:10:00,90.298,90.312,90.248,90.29,6909499975.0
2005-04-19 18:15:00,90.3,90.33,90.248,90.27,6811399977.0
2005-04-19 18:20:00,90.268,90.282,90.188,90.205,9424199974.0
2005-04-19 18:25:00,90.209,90.269,90.186,90.227,7984399987.0
2005-04-19 18:30:00,90.242,90.29,90.223,90.271,8111899980.0
2005-04-19 18:35:00,90.262,90.31,90.23,90.279,5760499968.0
2005-04-19 18:40:00,90.269,90.31,90.256,90.28,5254499990.0
2005-04-19 18:45:00,90.271,90.309,90.251,90.274,2987600003.0
2005-04-19 18:50:00,90.27,90.32,90.243,90.275,6372099987.0
2005-04-19 18:55:00,90.259,90.292,90.213,90.265,4588999991.0
2005-04-19 19:00:00,90.26,90.312,90.246,90.266,2195000001.0
2005-04-19 19:05:00,90.272,90.315,90.25,90.29,4852499982.0
2005-04-19 19:10:00,90.317,90.32,90.26,90.294,1868399994.0
2005-04-19 19:15:00,90.3,90.372,90.285,90.339,4183899994.0
2005-04-19 19:20:00,90.342,90.373,90.293,90.348,4243699994.0
2005-04-19 19:25:00,90.356,90.373,90.306,90.339,5916699981.0
2005-04-19 19:30:00,90.347,90.362,90.28,90.298,4271800005.0
2005-04-19 19:35:00,90.3,90.34,90.276,90.293,3367499990.0
2005-04-19 19:40:00,90.312,90.342,90.283,90.3,4270199977.0
2005-04-19 19:45:00,90.282,90.321,90.241,90.275,3503799979.0
2005-04-19 19:50:00,90.275,90.297,90.239,90.249,3051599998.0
2005-04-19 19:55:00,90.255,90.302,90.237,90.276,3154899996.0
2005-04-19 20:00:00,90.285,90.302,90.242,90.271,2612599985.0
2005-04-19 20:05:00,90.278,90.307,90.232,90.269,2771199996.0
2005-04-19 20:10:00,90.268,90.318,90.227,90.318,5348399992.0
2005-04-19 20:15:00,90.296,90.317,90.244,90.282,4669899992.0
2005-04-19 20:20:00,90.294,90.316,90.228,90.301,4343699981.0
2005-04-19 20:25:00,90.301,90.335,90.261,90.275,6174399977.0
2005-04-19 20:30:00,90.31,90.314,90.237,90.253,4865199993.0
2005-04-19 20:35:00,90.265,90.297,90.224,90.226,4457999977.0
2005-04-19 20:40:00,90.231,90.271,90.209,90.269,5427900020.0
2005-04-19 20:45:00,90.253,90.318,90.238,90.263,4881799983.0
2005-04-19 20:50:00,90.286,90.344,90.261,90.337,4032699997.0
2005-04-19 20:55:00,90.318,90.343,90.292,90.33,7745199961.0
2005-04-19 21:00:00,90.308,90.351,90.273,90.32,4282499982.0
2005-04-19 21:05:00,90.349,90.4,90.333,90.377,2449899995.0
2005-04-19 21:10:00,90.388,90.454,90.366,90.441,3261899998.0
2005-04-19 21:15:00,90.445,90.484,90.402,90.465,4532299988.0
2005-04-19 21:20:00,90.461,90.493,90.386,90.472,7072999995.0
2005-04-19 21:25:00,90.472,90.508,90.433,90.465,3305699994.0
2005-04-19 21:30:00,90.463,90.489,90.418,90.45,2916200001.0
2005-04-19 21:35:00,90.451,90.475,90.422,90.461,1731399993.0
2005-04-19 21:40:00,90.464,90.481,90.404,90.462,3550799993.0
2005-04-19 21:45:00,90.441,90.47,90.407,90.43,3249599996.0
2005-04-19 21:50:00,90.43,90.49,90.421,90.472,1875099997.0
2005-04-19 21:55:00,90.464,90.501,90.435,90.452,1889199984.0
2005-04-19 22:00:00,90.465,90.485,90.412,90.429,3657300004.0
2005-04-19 22:05:00,90.44,90.482,90.421,90.421,1474199992.0
2005-04-19 22:10:00,90.44,90.449,90.383,90.428,1428099999.0
2005-04-19 22:15:00,90.423,90.458,90.401,90.401,1895999992.0
2005-04-19 22:20:00,90.429,90.443,90.387,90.396,1320700000.0
2005-04-19 22:25:00,90.383,90.436,90.368,90.403,1767600003.0
2005-04-19 22:30:00,90.431,90.434,90.368,90.402,2045199991.0
2005-04-19 22:35:00,90.404,90.417,90.353,90.365,1389899996.0
2005-04-19 22:40:00,90.364,90.424,90.358,90.392,1942799994.0
2005-04-19 22:45:00,90.381,90.411,90.347,90.367,2159999980.0
2005-04-19 22:50:00,90.367,90.413,90.309,90.382,1940399994.0
2005-04-19 22:55:00,90.421,90.429,90.306,90.34,1319399998.0
2005-04-19 23:00:00,90.375,90.393,90.327,90.393,1189300000.0
2005-04-19 23:05:00,90.37,90.385,90.31,90.358,1248099997.0
2005-04-19 23:10:00,90.356,90.377,90.323,90.327,1449999999.0
2005-04-19 23:15:00,90.327,90.385,90.3,90.322,1168100004.0
2005-04-19 23:20:00,90.351,90.38,90.323,90.372,1294500005.0
2005-04-19 23:25:00,90.323,90.375,90.319,90.345,1227399999.0
2005-04-19 23:30:00,90.36,90.375,90.302,90.326,1215399991.0
2005-04-19 23:35:00,90.346,90.372,90.307,90.328,1240899991.0
2005-04-19 23:40:00,90.33,90.373,90.317,90.357,1392899993.0
2005-04-19 23:45:00,90.339,90.378,90.317,90.372,1242100000.0
2005-04-19 23:50:00,90.332,90.402,90.332,90.385,1175699997.0
2005-04-19 23:55:00,90.375,90.422,90.356,90.398,1480800001.0
2005-04-20 00:00:00,90.398,90.414,90.36,90.389,1173000000.0
2005-04-20 00:05:00,90.414,90.448,90.368,90.416,1191900003.0
2005-04-20 00:10:00,90.406,90.485,90.4,90.47,1262699994.0
2005-04-20 00:15:00,90.494,90.497,90.428,90.475,1196299999.0
2005-04-20 00:20:00,90.47,90.487,90.416,90.44,1269799999.0
2005-04-20 00:25:00,90.448,90.483,90.434,90.482,893300003.0
2005-04-20 00:30:00,90.455,90.49,90.404,90.404,1497800008.0
2005-04-20 00:35:00,90.433,90.48,90.401,90.454,1291800006.0
2005-04-20 00:40:00,90.46,90.478,90.432,90.463,1340199998.0
2005-04-20 00:45:00,90.464,90.492,90.438,90.49,1247900003.0
2005-04-20 00:50:00,90.453,90.5,90.43,90.465,1269400003.0
2005-04-20 00:55:00,90.49,90.509,90.455,90.491,1180200004.0
2005-04-20 01:00:00,90.453,90.515,90.453,90.473,1070899996.0
2005-04-20 01:05:00,90.502,90.508,90.456,90.486,1389299989.0
2005-04-20 01:10:00,90.492,90.492,90.431,90.445,1288099998.0
2005-04-20 01:15:00,90.469,90.496,90.44,90.481,1115399997.0
2005-04-20 01:20:00,90.454,90.529,90.454,90.483,1016500002.0
2005-04-20 01:25:00,90.508,90.528,90.466,90.493,1306800001.0
2005-04-20 01:30:00,90.517,90.537,90.483,90.503,1280299992.0
2005-04-20 01:35:00,90.546,90.561,90.507,90.527,1039899993.0
2005-04-20 01:40:00,90.523,90.553,90.499,90.533,1175500003.0
2005-04-20 01:45:00,90.528,90.54,90.469,90.469,1346199996.0
2005-04-20 01:50:00,90.457,90.528,90.457,90.519,1426800002.0
2005-04-20 01:55:00,90.507,90.54,90.493,90.52,1673299998.0
2005-04-20 02:00:00,90.505,90.552,90.472,90.529,1058699991.0
2005-04-20 02:05:00,90.547,90.548,90.48,90.527,1493200007.0
2005-04-20 02:10:00,90.504,90.555,90.492,90.515,1084099995.0
2005-04-20 02:15:00,90.529,90.544,90.495,90.519,1213299996.0
2005-04-20 02:20:00,90.5,90.546,90.491,90.502,1158599997.0
2005-04-20 02:25:00,90.495,90.538,90.468,90.523,1282699987.0
2005-04-20 02:30:00,90.532,90.549,90.479,90.52,1045500004.0
2005-04-20 02:35:00,90.482,90.528,90.479,90.489,1132100000.0
2005-04-20 02:40:00,90.493,90.52,90.452,90.513,1411200002.0
2005-04-20 02:45:00,90.506,90.543,90.475,90.518,1127200001.0
2005-04-20 02:50:00,90.506,90.53,90.461,90.479,1103800002.0
2005-04-20 02:55:00,90.495,90.495,90.411,90.413,1617899996.0
2005-04-20 03:00:00,90.433,90.483,90.422,90.457,1333399991.0
2005-04-20 03:05:00,90.45,90.484,90.408,90.458,1322399989.0
2005-04-20 03:10:00,90.477,90.504,90.43,90.482,1497699986.0
2005-04-20 03:15:00,90.472,90.502,90.447,90.459,1163599998.0
2005-04-20 03:20:00,90.487,90.488,90.438,90.464,1347000001.0
2005-04-20 03:25:00,90.483,90.485,90.435,90.456,1415600002.0
2005-04-20 03:30:00,90.463,90.486,90.44,90.455,1313000006.0
2005-04-20 03:35:00,90.448,90.505,90.448,90.467,1035200000.0
2005-04-20 03:40:00,90.467,90.51,90.444,90.491,1107599998.0
2005-04-20 03:45:00,90.473,90.5,90.454,90.472,1002200001.0
2005-04-20 03:50:00,90.452,90.499,90.449,90.467,1418100001.0
2005-04-20 03:55:00,90.481,90.516,90.468,90.494,1341499996.0
2005-04-20 04:00:00,90.503,90.531,90.482,90.497,1188199992.0
2005-04-20 04:05:00,90.501,90.523,90.47,90.47,1436400002.0
2005-04-20 04:10:00,90.479,90.521,90.472,90.491,1140300004.0
2005-04-20 04:15:00,90.489,90.512,90.461,90.506,1143400006.0
2005-04-20 04:20:00,90.465,90.535,90.465,90.507,1336999992.0
2005-04-20 04:25:00,90.507,90.543,90.49,90.49,1174800001.0
2005-04-20 04:30:00,90.526,90.573,90.494,90.542,1184599998.0
2005-04-20 04:35:00,90.56,90.567,90.495,90.505,1242099993.0
2005-04-20 04:40:00,90.553,90.568,90.524,90.524,1372900008.0
2005-04-20 04:45:00,90.554,90.571,90.489,90.542,952599997.0
2005-04-20 04:50:00,90.536,90.563,90.513,90.546,1183799997.0
2005-04-20 04:55:00,90.538,90.57,90.51,90.51,1381800003.0
2005-04-20 05:00:00,90.547,90.565,90.507,90.545,1282900004.0
2005-04-20 05:05:00,90.542,90.594,90.525,90.572,1085600002.0
2005-04-20 05:10:00,90.587,90.587,90.512,90.535,1372699995.0
2005-04-20 05:15:00,90.511,90.557,90.486,90.544,1369999989.0
2005-04-20 05:20:00,90.538,90.557,90.504,90.535,1127899999.0
2005-04-20 05:25:00,90.543,90.554,90.513,90.534,1200699993.0
2005-04-20 05:30:00,90.534,90.563,90.513,90.554,1348499994.0
2005-04-20 05:35:00,90.53,90.557,90.499,90.505,1307499993.0
2005-04-20 05:40:00,90.52,90.551,90.486,90.521,1101399986.0
2005-04-20 05:45:00,90.513,90.552,90.461,90.507,1078399997.0
2005-04-20 05:50:00,90.478,90.528,90.461,90.486,1005899992.0
2005-04-20 05:55:00,90.453,90.502,90.453,90.49,1336599995.0
2005-04-20 06:00:00,90.472,90.512,90.445,90.48,1214899998.0
2005-04-20 06:05:00,90.484,90.528,90.469,90.517,1302699994.0
2005-04-20 06:10:00,90.501,90.533,90.465,90.483,1274799991.0
2005-04-20 06:15:00,90.504,90.54,90.447,90.525,1169599996.0
2005-04-20 06:20:00,90.52,90.56,90.497,90.497,1263199997.0
2005-04-20 06:25:00,90.532,90.547,90.483,90.517,1098899993.0
2005-04-20 06:30:00,90.537,90.545,90.494,90.517,1074299997.0
2005-04-20 06:35:00,90.496,90.553,90.488,90.504,1267599999.0
2005-04-20 06:40:00,90.511,90.55,90.494,90.522,1049899997.0
2005-04-20 06:45:00,90.511,90.551,90.49,90.509,1256800001.0
2005-04-20 06:50:00,90.513,90.554,90.499,90.529,1159899997.0
2005-04-20 06:55:00,90.514,90.55,90.491,90.519,1197599997.0
2005-04-20 07:00:00,90.531,90.554,90.494,90.511,1325299993.0
2005-04-20 07:05:00,90.494,90.514,90.436,90.436,1212899996.0
2005-04-20 07:10:00,90.502,90.508,90.446,90.458,1429099993.0
2005-04-20 07:15:00,90.46,90.496,90.447,90.451,1247199997.0
2005-04-20 07:20:00,90.47,90.498,90.449,90.472,1316499999.0
2005-04-20 07:25:00,90.5,90.519,90.457,90.457,1144599996.0
2005-04-20 07:30:00,90.489,90.512,90.446,90.478,1396399998.0
2005-04-20 07:35:00,90.459,90.496,90.444,90.484,1244499990.0
2005-04-20 07:40:00,90.502,90.508,90.452,90.477,1269800008.0
2005-04-20 07:45:00,90.459,90.493,90.437,90.462,986600002.0
2005-04-20 07:50:00,90.45,90.516,90.437,90.503,1109900000.0
2005-04-20 07:55:00,90.497,90.517,90.445,90.493,1383799997.0
2005-04-20 08:00:00,90.481,90.542,90.471,90.486,1398500005.0
2005-04-20 08:05:00,90.5,90.506,90.439,90.49,1284099993.0
2005-04-20 08:10:00,90.479,90.501,90.433,90.434,1201499996.0
2005-04-20 08:15:00,90.425,90.47,90.415,90.458,1229599986.0
2005-04-20 08:20:00,90.464,90.509,90.437,90.453,1360999993.0
2005-04-20 08:25:00,90.473,90.499,90.436,90.464,1234500000.0
2005-04-20 08:30:00,90.493,90.52,90.444,90.475,1286499997.0
2005-04-20 08:35:00,90.499,90.509,90.462,90.494,1194399989.0
2005-04-20 08:40:00,90.491,90.528,90.464,90.464,1250099999.0
2005-04-20 08:45:00,90.488,90.527,90.445,90.474,973900002.0
2005-04-20 08:50:00,90.448,90.492,90.429,90.463,956699985.0
2005-04-20 08:55:00,90.449,90.471,90.401,90.45,1122000003.0
2005-04-20 09:00:00,90.462,90.479,90.406,90.414,1348799998.0
2005-04-20 09:05:00,90.421,90.433,90.364,90.409,1091899992.0
2005-04-20 09:10:00,90.383,90.419,90.343,90.366,1251599991.0
2005-04-20 09:15:00,90.369,90.413,90.326,90.354,1042400000.0
2005-04-20 09:20:00,90.357,90.41,90.342,90.365,1074899992.0
2005-04-20 09:25:00,90.373,90.406,90.35,90.386,1590300001.0
2005-04-20 09:30:00,90.389,90.392,90.283,90.292,1214599999.0
2005-04-20 09:35:00,90.272,90.325,90.245,90.259,1115599988.0
2005-04-20 09:40:00,90.266,90.309,90.25,90.287,1081699992.0
2005-04-20 09:45:00,90.282,90.323,90.269,90.299,1070199988.0
2005-04-20 09:50:00,90.296,90.319,90.277,90.312,1320099993.0
2005-04-20 09:55:00,90.269,90.312,90.263,90.289,1316399988.0
2005-04-20 10:00:00,90.29,90.298,90.23,90.237,1258500004.0
2005-04-20 10:05:00,90.253,90.288,90.231,90.25,1128599997.0
2005-04-20 10:10:00,90.254,90.322,90.241,90.3,1260999994.0
2005-04-20 10:15:00,90.329,90.343,90.275,90.299,1129399996.0
2005-04-20 10:20:00,90.305,90.336,90.271,90.293,1488499991.0
2005-04-20 10:25:00,90.314,90.323,90.247,90.26,1177800008.0
2005-04-20 10:30:00,90.268,90.291,90.215,90.231,1071899991.0
2005-04-20 10:35:00,90.258,90.297,90.236,90.258,1472999994.0
2005-04-20 10:40:00,90.247,90.308,90.222,90.289,1221399993.0
2005-04-20 10:45:00,90.279,90.336,90.271,90.28,881100007.0
2005-04-20 10:50:00,90.302,90.32,90.253,90.288,1286900002.0
2005-04-20 10:55:00,90.308,90.314,90.234,90.242,1139499996.0
2005-04-20 11:00:00,90.259,90.32,90.247,90.304,936199997.0
2005-04-20 11:05:00,90.279,90.319,90.242,90.268,1244700009.0
2005-04-20 11:10:00,90.24,90.255,90.169,90.203,1248699991.0
2005-04-20 11:15:00,90.236,90.241,90.188,90.2,1129999992.0
2005-04-20 11:20:00,90.196,90.238,90.179,90.212,1354799996.0
2005-04-20 11:25:00,90.219,90.243,90.172,90.181,1216299990.0
2005-04-20 11:30:00,90.175,90.234,90.171,90.232,1439999992.0
2005-04-20 11:35:00,90.193,90.24,90.184,90.206,990199991.0
2005-04-20 11:40:00,90.214,90.224,90.169,90.217,1485200004.0
2005-04-20 11:45:00,90.171,90.239,90.171,90.211,1421699992.0
2005-04-20 11:50:00,90.216,90.268,90.211,90.239,1162699985.0
2005-04-20 11:55:00,90.242,90.287,90.229,90.265,1351599995.0
2005-04-20 12:00:00,90.289,90.294,90.245,90.261,1209800005.0
2005-04-20 12:05:00,90.277,90.294,90.224,90.231,1411199998.0
2005-04-20 12:10:00,90.248,90.314,90.231,90.298,1314399991.0
2005-04-20 12:15:00,90.303,90.323,90.274,90.303,1205399999.0
2005-04-20 12:20:00,90.303,90.338,90.287,90.302,1343999997.0
2005-04-20 12:25:00,90.307,90.339,90.284,90.306,1251399999.0
2005-04-20 12:30:00,90.27,90.315,90.248,90.271,1180500000.0
2005-04-20 12:35:00,90.284,90.307,90.258,90.267,1348099994.0
2005-04-20 12:40:00,90.28,90.318,90.229,90.253,1228700000.0
2005-04-20 12:45:00,90.221,90.305,90.221,90.262,1677899997.0
2005-04-20 12:50:00,90.283,90.296,90.232,90.264,953799992.0
2005-04-20 12:55:00,90.255,90.294,90.237,90.26,1366899993.0
2005-04-20 13:00:00,90.267,90.278,90.223,90.251,1669199988.0
2005-04-20 13:05:00,90.287,90.298,90.218,90.221,1012500004.0
2005-04-20 13:10:00,90.257,90.274,90.22,90.248,1271899995.0
2005-04-20 13:15:00,90.265,90.302,90.225,90.225,1138999998.0
2005-04-20 13:20:00,90.224,90.25,90.194,90.196,1315600003.0
2005-04-20 13:25:00,90.215,90.273,90.204,90.243,985400002.0
2005-04-20 13:30:00,90.231,90.263,90.211,90.229,1209100002.0
2005-04-20 13:35:00,90.234,90.279,90.214,90.26,1132199994.0
2005-04-20 13:40:00,90.224,90.251,90.191,90.233,1280200001.0
2005-04-20 13:45:00,90.22,90.245,90.184,90.185,1441899999.0
2005-04-20 13:50:00,90.188,90.247,90.176,90.236,1356699990.0
2005-04-20 13:55:00,90.24,90.263,90.202,90.224,1298099982.0
2005-04-20 14:00:00,90.246,90.268,90.219,90.225,1363299993.0
2005-04-20 14:05:00,90.264,90.285,90.221,90.275,1098199995.0
2005-04-20 14:10:00,90.28,90.308,90.233,90.286,1422399987.0
2005-04-20 14:15:00,90.309,90.383,90.28,90.351,1160600000.0
2005-04-20 14:20:00,90.366,90.407,90.337,90.387,1252300001.0
2005-04-20 14:25:00,90.423,90.423,90.364,90.371,1359600009.0
2005-04-20 14:30:00,90.405,90.455,90.353,90.386,1497100005.0
2005-04-20 14:35:00,90.371,90.388,90.316,90.37,1063100006.0
2005-04-20 14:40:00,90.345,90.42,90.333,90.404,1362699990.0
2005-04-20 14:45:00,90.369,90.407,90.325,90.36,1224599993.0
2005-04-20 14:50:00,90.367,90.429,90.365,90.387,1412299993.0
2005-04-20 14:55:00,90.417,90.428,90.343,90.39,1059399993.0
2005-04-20 15:00:00,90.399,90.43,90.374,90.43,1235899994.0
2005-04-20 15:05:00,90.396,90.422,90.356,90.377,1139300000.0
2005-04-20 15:10:00,90.381,90.401,90.337,90.376,1275500001.0
2005-04-20 15:15:00,90.375,90.392,90.311,90.331,1583999999.0
2005-04-20 15:20:00,90.358,90.385,90.296,90.338,1248199996.0
2005-04-20 15:25:00,90.349,90.392,90.332,90.35,982100004.0
2005-04-20 15:30:00,90.353,90.37,90.305,90.32,1335799994.0
2005-04-20 15:35:00,90.34,90.35,90.278,90.278,1220200003.0
2005-04-20 15:40:00,90.277,90.359,90.271,90.332,1378499995.0
2005-04-20 15:45:00,90.321,90.384,90.3,90.35,1205099993.0
2005-04-20 15:50:00,90.35,90.376,90.289,90.334,1343099999.0
2005-04-20 15:55:00,90.338,90.472,90.324,90.435,1306699993.0
2005-04-20 16:00:00,90.4,90.471,90.4,90.456,1300899994.0
2005-04-20 16:05:00,90.439,90.505,90.406,90.499,1216299997.0
2005-04-20 16:10:00,90.493,90.526,90.45,90.498,1134199990.0
2005-04-20 16:15:00,90.534,90.535,90.445,90.456,1193900003.0
2005-04-20 16:20:00,90.442,90.51,90.438,90.446,1105599988.0
2005-04-20 16:25:00,90.448,90.503,90.436,90.463,1305899999.0
2005-04-20 16:30:00,90.482,90.539,90.457,90.461,1285500004.0
2005-04-20 16:35:00,90.492,90.579,90.468,90.579,1383000000.0
2005-04-20 16:40:00,90.58,90.597,90.514,90.568,1298799998.0
2005-04-20 16:45:00,90.591,90.629,90.57,90.61,1244400003.0
2005-04-20 16:50:00,90.632,90.65,90.596,90.624,1115999996.0
2005-04-20 16:55:00,90.601,90.653,90.557,90.557,1417799998.0
2005-04-20 17:00:00,90.561,90.576,90.504,90.541,1400999996.0
2005-04-20 17:05:00,90.522,90.575,90.425,90.45,1365299999.0
2005-04-20 17:10:00,90.478,90.506,90.454,90.492,1234200000.0
2005-04-20 17:15:00,90.484,90.513,90.434,90.486,1299299999.0
2005-04-20 17:20:00,90.486,90.565,90.48,90.521,1332499992.0
2005-04-20 17:25:00,90.514,90.544,90.439,90.464,1049199997.0
2005-04-20 17:30:00,90.456,90.514,90.456,90.486,1233399994.0
2005-04-20 17:35:00,90.497,90.511,90.455,90.479,1133899994.0
2005-04-20 17:40:00,90.443,90.534,90.423,90.533,1176500002.0
2005-04-20 17:45:00,90.541,90.541,90.481,90.512,1284500000.0
2005-04-20 17:50:00,90.509,90.514,90.456,90.473,1185899994.0
2005-04-20 17:55:00,90.493,90.544,90.486,90.49,1374799996.0
2005-04-20 18:00:00,90.521,90.55,90.473,90.51,7775899994.0
2005-04-20 18:05:00,90.52,90.532,90.474,90.506,9034999985.0
2005-04-20 18:10:00,90.508,90.564,90.488,90.53,7588799980.0
2005-04-20 18:15:00,90.52,90.54,90.456,90.516,6917199965.0
2005-04-20 18:20:00,90.506,90.54,90.476,90.51,9229999978.0
2005-04-20 18:25:00,90.5,90.529,90.456,90.478,8518299970.0
2005-04-20 18:30:00,90.496,90.51,90.417,90.455,8380899961.0
2005-04-20 18:35:00,90.478,90.516,90.442,90.488,5091199992.0
2005-04-20 18:40:00,90.479,90.557,90.455,90.531,5414799990.0
2005-04-20 18:45:00,90.523,90.551,90.475,90.513,2996999991.0
2005-04-20 18:50:00,90.501,90.554,90.478,90.515,6433799956.0
2005-04-20 18:55:00,90.529,90.581,90.506,90.547,5083799995.0
2005-04-20 19:00:00,90.568,90.607,90.551,90.578,1992999998.0
2005-04-20 19:05:00,90.558,90.609,90.545,90.583,5891500003.0
2005-04-20 19:10:00,90.58,90.698,90.552,90.685,2157999987.0
2005-04-20 19:15:00,90.664,90.711,90.616,90.643,4105699980.0
2005-04-20 19:20:00,90.669,90.68,90.603,90.66,4561399987.0
2005-04-20 19:25:00,90.652,90.693,90.621,90.683,5422699984.0
2005-04-20 19:30:00,90.696,90.7,90.62,90.652,4342499968.0
2005-04-20 19:35:00,90.645,90.692,90.612,90.658,3329699994.0
2005-04-20 19:40:00,90.651,90.685,90.616,90.626,3918300006.0
2005-04-20 19:45:00,90.619,90.659,90.583,90.594,3217800004.0
2005-04-20 19:50:00,90.6,90.658,90.594,90.607,2709300000.0
2005-04-20 19:55:00,90.622,90.657,90.582,90.631,3276300003.0
2005-04-20 20:00:00,90.646,90.656,90.589,90.625,2775699975.0
2005-04-20 20:05:00,90.645,90.696,90.626,90.673,2838499989.0
2005-04-20 20:10:00,90.685,90.73,90.641,90.667,5327999993.0
2005-04-20 20:15:00,90.675,90.723,90.659,90.723,4211299989.0
2005-04-20 20:20:00,90.687,90.71,90.653,90.688,4353499992.0
2005-04-20 20:25:00,90.687,90.715,90.644,90.665,6353099982.0
2005-04-20 20:30:00,90.7,90.724,90.664,90.688,4997499976.0
2005-04-20 20:35:00,90.712,90.74,90.656,90.724,4762199994.0
2005-04-20 20:40:00,90.734,90.751,90.667,90.681,5500499989.0
2005-04-20 20:45:00,90.694,90.728,90.672,90.687,4494200012.0
2005-04-20 20:50:00,90.681,90.72,90.655,90.688,4570399984.0
2005-04-20 20:55:00,90.682,90.704,90.638,90.667,7322699986.0
2005-04-20 21:00:00,90.68,90.716,90.633,90.668,6138899970.0
2005-04-20 21:05:00,90.681,90.692,90.637,90.674,2643899991.0
2005-04-20 21:10:00,90.657,90.703,90.641,90.656,3877900002.0
2005-04-20 21:15:00,90.653,90.712,90.624,90.696,4693599979.0
2005-04-20 21:20:00,90.7,90.739,90.621,90.639,6630399972.0
2005-04-20 21:25:00,90.647,90.689,90.612,90.668,3400599998.0
2005-04-20 21:30:00,90.67,90.705,90.616,90.648,2897299994.0
2005-04-20 21:35:00,90.69,90.695,90.626,90.668,1863400000.0
2005-04-20 21:40:00,90.682,90.734,90.638,90.7,3633299991.0
2005-04-20 21:45:00,90.692,90.726,90.661,90.691,3538999987.0
2005-04-20 21:50:00,90.69,90.718,90.634,90.688,1804099992.0
2005-04-20 21:55:00,90.669,90.702,90.653,90.685,1860499995.0
2005-04-20 22:00:00,90.676,90.702,90.63,90.684,3985799994.0
2005-04-20 22:05:00,90.668,90.732,90.645,90.697,1272299994.0
2005-04-20 22:10:00,90.695,90.731,90.658,90.721,1593499996.0
2005-04-20 22:15:00,90.732,90.742,90.65,90.667,1679900000.0
2005-04-20 22:20:00,90.708,90.709,90.614,90.628,1640799993.0
2005-04-20 22:25:00,90.634,90.689,90.619,90.641,1891999993.0
2005-04-20 22:30:00,90.666,90.696,90.62,90.69,1983000000.0
2005-04-20 22:35:00,90.68,90.705,90.615,90.625,1397999991.0
2005-04-20 22:40:00,90.641,90.7,90.636,90.685,1814300002.0
2005-04-20 22:45:00,90.667,90.732,90.638,90.685,2081200006.0
2005-04-20 22:50:00,90.68,90.705,90.642,90.663,1515999999.0
2005-04-20 22:55:00,90.658,90.688,90.599,90.649,1438600006.0
2005-04-20 23:00:00,90.688,90.719,90.642,90.677,1144199998.0
2005-04-20 23:05:00,90.666,90.712,90.652,90.68,1137499991.0
2005-04-20 23:10:00,90.71,90.713,90.655,90.668,1321699995.0
2005-04-20 23:15:00,90.691,90.693,90.632,90.647,1092599993.0
2005-04-20 23:20:00,90.652,90.711,90.648,90.71,1268200005.0
2005-04-20 23:25:00,90.714,90.748,90.684,90.722,1323699994.0
2005-04-20 23:30:00,90.727,90.762,90.695,90.699,978899992.0
2005-04-20 23:35:00,90.714,90.777,90.686,90.716,1017299993.0
2005-04-20 23:40:00,90.697,90.753,90.687,90.716,1145799998.0
2005-04-20 23:45:00,90.712,90.785,90.712,90.745,1275999997.0
2005-04-20 23:50:00,90.749,90.804,90.744,90.772,1094199991.0
2005-04-20 23:55:00,90.792,90.802,90.736,90.752,1093799994.0
2005-04-21 00:00:00,90.751,90.78,90.722,90.775,1386900000.0
2005-04-21 00:05:00,90.763,90.802,90.72,90.72,1114599990.0
2005-04-21 00:10:00,90.745,90.811,90.74,90.785,1471500001.0
2005-04-21 00:15:00,90.76,90.793,90.735,90.764,1257499999.0
2005-04-21 00:20:00,90.749,90.798,90.737,90.775,1199900001.0
2005-04-21 00:25:00,90.775,90.792,90.731,90.765,1253899993.0
2005-04-21 00:30:00,90.752,90.785,90.728,90.729,1219599998.0
2005-04-21 00:35:00,90.778,90.8,90.712,90.719,1208700002.0
2005-04-21 00:40:00,90.74,90.77,90.717,90.732,1437400005.0
2005-04-21 00:45:00,90.74,90.779,90.718,90.732,1377699992.0
2005-04-21 00:50:00,90.704,90.792,90.704,90.736,1172600001.0
2005-04-21 00:55:00,90.748,90.775,90.722,90.751,1157899997.0
2005-04-21 01:00:00,90.717,90.791,90.691,90.755,1366700000.0
2005-04-21 01:05:00,90.728,90.793,90.725,90.739,990599989.0
2005-04-21 01:10:00,90.757,90.777,90.714,90.74,1259400003.0
2005-04-21 01:15:00,90.749,90.844,90.732,90.798,1119999997.0
2005-04-21 01:20:00,90.798,90.845,90.782,90.822,1388900004.0
2005-04-21 01:25:00,90.822,90.866,90.799,90.827,1197900002.0
2005-04-21 01:30:00,90.861,90.915,90.84,90.88,1425700000.0
2005-04-21 01:35:00,90.888,90.983,90.88,90.968,1132899999.0
2005-04-21 01:40:00,90.964,91.01,90.935,90.953,1245099988.0
2005-04-21 01:45:00,90.952,90.981,90.914,90.945,1357200006.0
2005-04-21 01:50:00,90.956,91.003,90.918,90.926,1426199991.0
2005-04-21 01:55:00,90.93,90.961,90.897,90.94,1491599990.0
2005-04-21 02:00:00,90.948,90.979,90.885,90.915,1146600005.0
2005-04-21 02:05:00,90.901,90.928,90.868,90.909,1197100002.0
2005-04-21 02:10:00,90.91,90.934,90.865,90.929,1409899995.0
2005-04-21 02:15:00,90.923,90.947,90.863,90.876,1346999992.0
2005-04-21 02:20:00,90.875,90.896,90.825,90.858,1331200001.0
2005-04-21 02:25:00,90.875,90.875,90.788,90.809,1399000003.0
2005-04-21 02:30:00,90.832,90.855,90.803,90.842,1305300001.0
2005-04-21 02:35:00,90.829,90.888,90.812,90.849,1207700006.0
2005-04-21 02:40:00,90.856,90.887,90.814,90.828,1396299989.0
2005-04-21 02:45:00,90.824,90.833,90.774,90.803,1206699995.0
2005-04-21 02:50:00,90.81,90.833,90.775,90.805,1179100004.0
2005-04-21 02:55:00,90.822,90.822,90.761,90.786,1467199983.0
2005-04-21 03:00:00,90.803,90.831,90.767,90.801,1196399996.0
2005-04-21 03:05:00,90.813,90.843,90.775,90.816,1173100008.0
2005-04-21 03:10:00,90.794,90.873,90.792,90.856,1207700002.0
2005-04-21 03:15:00,90.849,90.866,90.802,90.82,1501799994.0
2005-04-21 03:20:00,90.821,90.851,90.784,90.786,1430699995.0
2005-04-21 03:25:00,90.789,90.848,90.78,90.848,1004199999.0
2005-04-21 03:30:00,90.846,90.862,90.792,90.829,1319399995.0
2005-04-21 03:35:00,90.82,90.847,90.798,90.81,1022999994.0
2005-04-21 03:40:00,90.808,90.853,90.78,90.815,1134699998.0
2005-04-21 03:45:00,90.799,90.841,90.775,90.824,1224099989.0
2005-04-21 03:50:00,90.83,90.851,90.785,90.83,1179199994.0
2005-04-21 03:55:00,90.838,90.857,90.808,90.832,1251799991.0
2005-04-21 04:00:00,90.811,90.839,90.785,90.799,1100699995.0
2005-04-21 04:05:00,90.796,90.854,90.78,90.82,1526699993.0
2005-04-21 04:10:00,90.805,90.858,90.795,90.844,986599999.0
2005-04-21 04:15:00,90.85,90.875,90.821,90.874,1214599990.0
2005-04-21 04:20:00,90.833,90.873,90.814,90.835,1065099991.0
2005-04-21 04:25:00,90.831,90.864,90.816,90.83,1031399994.0
2005-04-21 04:30:00,90.809,90.848,90.785,90.801,1391099994.0
2005-04-21 04:35:00,90.798,90.854,90.782,90.811,1358399995.0
2005-04-21 04:40:00,90.815,90.859,90.804,90.82,1302399989.0
2005-04-21 04:45:00,90.83,90.888,90.805,90.888,991000001.0
2005-04-21 04:50:00,90.871,90.894,90.831,90.831,825999991.0
2005-04-21 04:55:00,90.841,90.88,90.815,90.817,1030699989.0
2005-04-21 05:00:00,90.868,90.869,90.8,90.837,1004100002.0
2005-04-21 05:05:00,90.814,90.85,90.797,90.814,1124499999.0
2005-04-21 05:10:00,90.813,90.855,90.793,90.832,1258499999.0
2005-04-21 05:15:00,90.835,90.864,90.801,90.864,1211199992.0
2005-04-21 05:20:00,90.822,90.873,90.807,90.848,864799996.0
2005-04-21 05:25:00,90.831,90.866,90.801,90.816,1087299998.0
2005-04-21 05:30:00,90.826,90.832,90.777,90.79,1167599996.0
2005-04-21 05:35:00,90.795,90.812,90.758,90.806,1259300001.0
2005-04-21 05:40:00,90.784,90.84,90.765,90.789,1086600004.0
2005-04-21 05:45:00,90.82,90.845,90.755,90.788,1185899997.0
2005-04-21 05:50:00,90.77,90.824,90.739,90.739,1221299995.0
2005-04-21 05:55:00,90.728,90.796,90.728,90.775,1408800001.0
2005-04-21 06:00:00,90.766,90.808,90.746,90.776,948700001.0
2005-04-21 06:05:00,90.768,90.818,90.76,90.801,1322399998.0
2005-04-21 06:10:00,90.783,90.808,90.751,90.763,1256799993.0
2005-04-21 06:15:00,90.8,90.816,90.744,90.792,1212400000.0
2005-04-21 06:20:00,90.771,90.804,90.741,90.766,1250899988.0
2005-04-21 06:25:00,90.74,90.776,90.715,90.747,1218999992.0
2005-04-21 06:30:00,90.755,90.785,90.717,90.762,1375799998.0
2005-04-21 06:35:00,90.768,90.787,90.727,90.772,1163899990.0
2005-04-21 06:40:00,90.764,90.785,90.719,90.736,1414699995.0
2005-04-21 06:45:00,90.748,90.794,90.728,90.779,1034599993.0
2005-04-21 06:50:00,90.727,90.779,90.726,90.726,935299997.0
2005-04-21 06:55:00,90.726,90.763,90.693,90.727,1164899994.0
2005-04-21 07:00:00,90.698,90.709,90.66,90.69,1118700002.0
2005-04-21 07:05:00,90.703,90.716,90.669,90.687,970700001.0
2005-04-21 07:10:00,90.688,90.72,90.656,90.662,1130500001.0
2005-04-21 07:15:00,90.662,90.695,90.638,90.654,1423400004.0
2005-04-21 07:20:00,90.659,90.699,90.64,90.662,1405300016.0
2005-04-21 07:25:00,90.654,90.698,90.623,90.67,1163599997.0
2005-04-21 07:30:00,90.67,90.71,90.615,90.677,1230999997.0
2005-04-21 07:35:00,90.663,90.702,90.639,90.676,1096399992.0
2005-04-21 07:40:00,90.702,90.734,90.673,90.699,1277499999.0
2005-04-21 07:45:00,90.706,90.748,90.69,90.722,1323999998.0
2005-04-21 07:50:00,90.738,90.765,90.712,90.728,983000001.0
2005-04-21 07:55:00,90.742,90.794,90.722,90.745,1025499999.0
2005-04-21 08:00:00,90.734,90.766,90.716,90.746,1477700009.0
2005-04-21 08:05:00,90.753,90.785,90.714,90.746,1227100000.0
2005-04-21 08:10:00,90.716,90.739,90.644,90.664,1034699987.0
2005-04-21 08:15:00,90.654,90.695,90.641,90.682,1281299997.0
2005-04-21 08:20:00,90.697,90.704,90.628,90.65,1284699997.0
2005-04-21 08:25:00,90.668,90.687,90.618,90.654,1277399998.0
2005-04-21 08:30:00,90.665,90.717,90.627,90.697,1421699988.0
2005-04-21 08:35:00,90.715,90.772,90.689,90.728,1534499994.0
2005-04-21 08:40:00,90.725,90.77,90.706,90.723,1377300010.0
2005-04-21 08:45:00,90.754,90.763,90.712,90.727,1401699995.0
2005-04-21 08:50:00,90.762,90.762,90.69,90.716,1088399998.0
2005-04-21 08:55:00,90.725,90.734,90.657,90.664,1375399990.0
2005-04-21 09:00:00,90.67,90.687,90.636,90.661,1008099995.0
2005-04-21 09:05:00,90.646,90.681,90.619,90.657,1038799990.0
2005-04-21 09:10:00,90.662,90.676,90.616,90.674,1263700002.0
2005-04-21 09:15:00,90.654,90.706,90.643,90.664,1063500001.0
2005-04-21 09:20:00,90.673,90.71,90.646,90.664,1131899994.0
2005-04-21 09:25:00,90.654,90.708,90.631,90.672,1629800002.0
2005-04-21 09:30:00,90.676,90.694,90.638,90.645,1322499994.0
2005-04-21 09:35:00,90.636,90.666,90.619,90.652,1008599993.0
2005-04-21 09:40:00,90.641,90.693,90.627,90.661,1018899998.0
2005-04-21 09:45:00,90.673,90.711,90.655,90.674,1201900006.0
2005-04-21 09:50:00,90.688,90.712,90.662,90.695,1228899999.0
2005-04-21 09:55:00,90.685,90.721,90.671,90.677,1349299995.0
2005-04-21 10:00:00,90.674,90.72,90.659,90.669,1268199997.0
2005-04-21 10:05:00,90.65,90.7,90.631,90.687,1054299993.0
2005-04-21 10:10:00,90.654,90.699,90.635,90.668,1123300007.0
2005-04-21 10:15:00,90.677,90.685,90.632,90.68,1217699999.0
2005-04-21 10:20:00,90.675,90.7,90.63,90.65,1431899989.0
2005-04-21 10:25:00,90.633,90.73,90.614,90.687,935599999.0
2005-04-21 10:30:00,90.705,90.724,90.652,90.692,1020399996.0
2005-04-21 10:35:00,90.671,90.703,90.64,90.676,1473199995.0
2005-04-21 10:40:00,90.678,90.755,90.667,90.725,1101800002.0
2005-04-21 10:45:00,90.729,90.759,90.701,90.733,1288300003.0
2005-04-21 10:50:00,90.739,90.772,90.673,90.695,1233399989.0
2005-04-21 10:55:00,90.699,90.762,90.679,90.749,1127400000.0
2005-04-21 11:00:00,90.755,90.778,90.729,90.748,1217299991.0
2005-04-21 11:05:00,90.749,90.795,90.725,90.737,1543000003.0
2005-04-21 11:10:00,90.725,90.753,90.693,90.693,1053299996.0
2005-04-21 11:15:00,90.697,90.732,90.67,90.71,1292799996.0
2005-04-21 11:20:00,90.717,90.717,90.643,90.68,1327200009.0
2005-04-21 11:25:00,90.695,90.745,90.667,90.709,1216900006.0
2005-04-21 11:30:00,90.706,90.752,90.678,90.701,1323700001.0
2005-04-21 11:35:00,90.693,90.736,90.667,90.727,1474200001.0
2005-04-21 11:40:00,90.706,90.795,90.693,90.771,1300499996.0
2005-04-21 11:45:00,90.776,90.91,90.732,90.881,1166899989.0
2005-04-21 11:50:00,90.88,90.944,90.859,90.886,1181999994.0
2005-04-21 11:55:00,90.919,90.942,90.869,90.938,1165900004.0
2005-04-21 12:00:00,90.94,90.987,90.924,90.977,1251999997.0
2005-04-21 12:05:00,90.953,90.998,90.919,90.976,1082599995.0
2005-04-21 12:10:00,90.98,90.984,90.926,90.96,1418400001.0
2005-04-21 12:15:00,90.965,91.016,90.939,90.985,936099996.0
2005-04-21 12:20:00,90.992,91.038,90.97,91.023,935200001.0
2005-04-21 12:25:00,91.012,91.029,90.976,91.009,1288999996.0
2005-04-21 12:30:00,90.978,91.072,90.978,91.042,1068999993.0
2005-04-21 12:35:00,91.06,91.084,91.028,91.052,1321099997.0
2005-04-21 12:40:00,91.06,91.069,90.996,91.0,1268000000.0
2005-04-21 12:45:00,91.005,91.046,90.977,91.001,1359199990.0
2005-04-21 12:50:00,91.001,91.027,90.948,90.988,1117299988.0
2005-04-21 12:55:00,90.988,90.998,90.938,90.942,1209999991.0
2005-04-21 13:00:00,90.96,91.011,90.938,90.983,1356400000.0
2005-04-21 13:05:00,90.989,91.011,90.948,90.999,1123799997.0
2005-04-21 13:10:00,90.971,91.006,90.948,90.96,1204499998.0
2005-04-21 13:15:00,90.98,90.985,90.926,90.947,1141799994.0
2005-04-21 13:20:00,90.97,90.995,90.94,90.952,1252300001.0
2005-04-21 13:25:00,90.97,90.989,90.925,90.974,1117000004.0
2005-04-21 13:30:00,90.948,90.986,90.9,90.943,1357500001.0
2005-04-21 13:35:00,90.925,90.984,90.908,90.947,1274000004.0
2005-04-21 13:40:00,90.957,90.966,90.866,90.9,1074299996.0
2005-04-21 13:45:00,90.882,90.921,90.843,90.878,1221899990.0
2005-04-21 13:50:00,90.878,90.92,90.848,90.882,1430999992.0
2005-04-21 13:55:00,90.868,90.902,90.823,90.849,1083000001.0
2005-04-21 14:00:00,90.864,90.93,90.842,90.905,1143099992.0
2005-04-21 14:05:00,90.897,90.954,90.872,90.892,1267699998.0
2005-04-21 14:10:00,90.897,90.916,90.848,90.903,1041099994.0
2005-04-21 14:15:00,90.898,90.925,90.871,90.895,1468699997.0
2005-04-21 14:20:00,90.909,90.993,90.893,90.962,1256499998.0
2005-04-21 14:25:00,90.958,90.99,90.922,90.935,1529500005.0
2005-04-21 14:30:00,90.915,90.945,90.842,90.857,1252399998.0
2005-04-21 14:35:00,90.865,90.896,90.798,90.828,1145699998.0
2005-04-21 14:40:00,90.811,90.896,90.804,90.89,990899986.0
2005-04-21 14:45:00,90.842,90.911,90.835,90.882,1028399994.0
2005-04-21 14:50:00,90.856,90.908,90.852,90.872,1509099988.0
2005-04-21 14:55:00,90.87,90.916,90.831,90.886,1333899993.0
2005-04-21 15:00:00,90.879,90.912,90.839,90.865,1138100003.0
2005-04-21 15:05:00,90.85,90.886,90.822,90.822,1203200002.0
2005-04-21 15:10:00,90.86,90.882,90.811,90.846,1195400001.0
2005-04-21 15:15:00,90.84,90.912,90.839,90.889,1399599992.0
2005-04-21 15:20:00,90.902,90.905,90.807,90.857,1338199994.0
2005-04-21 15:25:00,90.874,90.918,90.841,90.869,1234599991.0
2005-04-21 15:30:00,90.886,90.898,90.818,90.843,1321699989.0
2005-04-21 15:35:00,90.849,90.899,90.805,90.84,1239999998.0
2005-04-21 15:40:00,90.818,90.836,90.738,90.782,1087499993.0
2005-04-21 15:45:00,90.783,90.81,90.758,90.785,1134399989.0
2005-04-21 15:50:00,90.786,90.825,90.764,90.773,1345600005.0
2005-04-21 15:55:00,90.792,90.87,90.782,90.849,1455100002.0
2005-04-21 16:00:00,90.858,90.913,90.848,90.869,1239899995.0
2005-04-21 16:05:00,90.885,90.973,90.881,90.912,1027299990.0
2005-04-21 16:10:00,90.918,90.965,90.891,90.925,1397400006.0
2005-04-21 16:15:00,90.939,91.014,90.912,90.963,1212300007.0
2005-04-21 16:20:00,90.954,90.989,90.935,90.947,1244599995.0
2005-04-21 16:25:00,90.954,91.016,90.927,90.994,1199500001.0
2005-04-21 16:30:00,90.981,91.033,90.972,91.022,1223499998.0
2005-04-21 16:35:00,91.01,91.034,90.984,91.025,1191900000.0
2005-04-21 16:40:00,91.029,91.048,90.989,91.041,1306700000.0
2005-04-21 16:45:00,91.029,91.062,90.995,91.003,1202499997.0
2005-04-21 16:50:00,90.999,91.046,90.991,91.026,1083900013.0
2005-04-21 16:55:00,91.022,91.064,90.993,91.047,1430399982.0
2005-04-21 17:00:00,91.021,91.055,90.99,91.017,1443699999.0
2005-04-21 17:05:00,90.996,91.028,90.924,90.967,1229199990.0
2005-04-21 17:10:00,90.972,90.982,90.926,90.962,1210099998.0
2005-04-21 17:15:00,90.93,90.957,90.836,90.845,1236100002.0
2005-04-21 17:20:00,90.816,90.824,90.673,90.71,1313699995.0
2005-04-21 17:25:00,90.71,90.742,90.607,90.634,1199300003.0
2005-04-21 17:30:00,90.626,90.684,90.525,90.557,1315100007.0
2005-04-21 17:35:00,90.554,90.583,90.511,90.519,1018099995.0
2005-04-21 17:40:00,90.518,90.624,90.518,90.555,1213799998.0
2005-04-21 17:45:00,90.562,90.586,90.526,90.526,1272499996.0
2005-04-21 17:50:00,90.542,90.591,90.536,90.572,1133899996.0
2005-04-21 17:55:00,90.565,90.615,90.552,90.589,1042700006.0
2005-04-21 18:00:00,90.57,90.582,90.42,90.42,7621899984.0
2005-04-21 18:05:00,90.43,90.46,90.38,90.44,8850999975.0
2005-04-21 18:10:00,90.417,90.463,90.366,90.44,7207299980.0
2005-04-21 18:15:00,90.45,90.51,90.391,90.43,6537199968.0
2005-04-21 18:20:00,90.414,90.43,90.279,90.28,8909899960.0
2005-04-21 18:25:00,90.265,90.294,90.22,90.265,7957599990.0
2005-04-21 18:30:00,90.274,90.34,90.257,90.315,8044699973.0
2005-04-21 18:35:00,90.312,90.349,90.288,90.296,5660699978.0
2005-04-21 18:40:00,90.319,90.345,90.275,90.31,5227299980.0
2005-04-21 18:45:00,90.3,90.347,90.279,90.291,3342499978.0
2005-04-21 18:50:00,90.278,90.332,90.267,90.281,6387599969.0
2005-04-21 18:55:00,90.308,90.34,90.272,90.306,4822299991.0
2005-04-21 19:00:00,90.324,90.426,90.309,90.367,1960899988.0
2005-04-21 19:05:00,90.344,90.373,90.282,90.317,5513099992.0
2005-04-21 19:10:00,90.36,90.365,90.302,90.336,1767099995.0
2005-04-21 19:15:00,90.311,90.349,90.283,90.313,4156799979.0
2005-04-21 19:20:00,90.339,90.362,90.305,90.345,4596399979.0
2005-04-21 19:25:00,90.331,90.34,90.276,90.322,4647700001.0
2005-04-21 19:30:00,90.326,90.344,90.255,90.295,4114599965.0
2005-04-21 19:35:00,90.285,90.318,90.246,90.284,3462399995.0
2005-04-21 19:40:00,90.256,90.296,90.234,90.236,3924399994.0
2005-04-21 19:45:00,90.248,90.281,90.211,90.24,3266499997.0
2005-04-21 19:50:00,90.24,90.297,90.21,90.26,3094799987.0
2005-04-21 19:55:00,90.279,90.301,90.249,90.264,2994099991.0
2005-04-21 20:00:00,90.259,90.322,90.255,90.299,2772799993.0
2005-04-21 20:05:00,90.309,90.342,90.275,90.308,2833199990.0
2005-04-21 20:10:00,90.32,90.35,90.277,90.296,5325799991.0
2005-04-21 20:15:00,90.334,90.343,90.279,90.309,4550799994.0
2005-04-21 20:20:00,90.303,90.315,90.25,90.304,4580099971.0
2005-04-21 20:25:00,90.29,90.336,90.262,90.33,4072599983.0
2005-04-21 20:30:00,90.33,90.37,90.288,90.308,6591099995.0
2005-04-21 20:35:00,90.314,90.337,90.276,90.289,4789600005.0
2005-04-21 20:40:00,90.313,90.376,90.303,90.335,5482799991.0
2005-04-21 20:45:00,90.336,90.381,90.321,90.34,4769499985.0
2005-04-21 20:50:00,90.344,90.367,90.299,90.333,4103099978.0
2005-04-21 20:55:00,90.337,90.362,90.307,90.33,7515899962.0
2005-04-21 21:00:00,90.298,90.35,90.282,90.324,4262799985.0
2005-04-21 21:05:00,90.325,90.368,90.295,90.354,2405300002.0
2005-04-21 21:10:00,90.361,90.371,90.31,90.355,3199099994.0
2005-04-21 21:15:00,90.365,90.384,90.307,90.363,5121499996.0
2005-04-21 21:20:00,90.366,90.381,90.29,90.337,6688799989.0
2005-04-21 21:25:00,90.318,90.359,90.285,90.316,3248399980.0
2005-04-21 21:30:00,90.32,90.346,90.305,90.31,2831299993.0
2005-04-21 21:35:00,90.333,90.361,90.307,90.341,1611300003.0
2005-04-21 21:40:00,90.314,90.362,90.287,90.319,3436500004.0
2005-04-21 21:45:00,90.327,90.346,90.264,90.299,3222799990.0
2005-04-21 21:50:00,90.32,90.339,90.285,90.306,1463999988.0
2005-04-21 21:55:00,90.31,90.35,90.282,90.31,1714299992.0
2005-04-21 22:00:00,90.308,90.338,90.278,90.32,3687499995.0
2005-04-21 22:05:00,90.333,90.347,90.279,90.298,1430000006.0
2005-04-21 22:10:00,90.337,90.338,90.265,90.292,1651499994.0
2005-04-21 22:15:00,90.315,90.382,90.299,90.371,1587599999.0
2005-04-21 22:20:00,90.362,90.387,90.326,90.374,1418399991.0
2005-04-21 22:25:00,90.36,90.391,90.32,90.37,1830199996.0
2005-04-21 22:30:00,90.38,90.395,90.339,90.364,1881599993.0
2005-04-21 22:35:00,90.398,90.42,90.352,90.353,1645500004.0
2005-04-21 22:40:00,90.37,90.409,90.338,90.359,2043799992.0
2005-04-21 22:45:00,90.359,90.433,90.348,90.388,2373199991.0
2005-04-21 22:50:00,90.399,90.43,90.37,90.413,2110799991.0
2005-04-21 22:55:00,90.397,90.426,90.305,90.354,1432699999.0
2005-04-21 23:00:00,90.393,90.431,90.338,90.348,1232499996.0
2005-04-21 23:05:00,90.364,90.404,90.33,90.391,1130400002.0
2005-04-21 23:10:00,90.392,90.417,90.359,90.393,1206899994.0
2005-04-21 23:15:00,90.376,90.412,90.323,90.368,1373899986.0
2005-04-21 23:20:00,90.335,90.412,90.332,90.386,1092800009.0
2005-04-21 23:25:00,90.378,90.441,90.349,90.386,1425900001.0
2005-04-21 23:30:00,90.392,90.438,90.357,90.393,1466500000.0
2005-04-21 23:35:00,90.417,90.417,90.344,90.38,1255399998.0
2005-04-21 23:40:00,90.392,90.408,90.338,90.363,1319099994.0
2005-04-21 23:45:00,90.366,90.415,90.342,90.396,1352999998.0
2005-04-21 23:50:00,90.355,90.414,90.344,90.405,988899994.0
2005-04-21 23:55:00,90.407,90.425,90.371,90.412,1369899992.0
2005-04-22 00:00:00,90.409,90.433,90.374,90.403,1109599999.0
2005-04-22 00:05:00,90.381,90.43,90.32,90.32,1148299985.0
2005-04-22 00:10:00,90.36,90.4,90.341,90.376,1113799991.0
2005-04-22 00:15:00,90.361,90.397,90.345,90.37,999099990.0
2005-04-22 00:20:00,90.389,90.428,90.354,90.357,1343999996.0
2005-04-22 00:25:00,90.369,90.41,90.355,90.391,1045299994.0
2005-04-22 00:30:00,90.408,90.445,90.35,90.354,1137799993.0
2005-04-22 00:35:00,90.346,90.373,90.297,90.297,1257599997.0
2005-04-22 00:40:00,90.296,90.34,90.272,90.295,1356399994.0
2005-04-22 00:45:00,90.296,90.326,90.264,90.287,1484799999.0
2005-04-22 00:50:00,90.307,90.307,90.25,90.256,1440600000.0
2005-04-22 00:55:00,90.253,90.285,90.221,90.251,1324300001.0
2005-04-22 01:00:00,90.238,90.282,90.206,90.256,1233100000.0
2005-04-22 01:05:00,90.249,90.296,90.237,90.252,1151999994.0
2005-04-22 01:10:00,90.258,90.308,90.227,90.237,1306099980.0
2005-04-22 01:15:00,90.292,90.292,90.233,90.263,1050800003.0
2005-04-22 01:20:00,90.271,90.319,90.245,90.284,1228699997.0
2005-04-22 01:25:00,90.299,90.305,90.257,90.305,1037599992.0
2005-04-22 01:30:00,90.275,90.305,90.22,90.249,1373299987.0
2005-04-22 01:35:00,90.225,90.272,90.202,90.217,1103300001.0
2005-04-22 01:40:00,90.219,90.241,90.19,90.224,958999991.0
2005-04-22 01:45:00,90.216,90.266,90.205,90.246,1511899998.0
2005-04-22 01:50:00,90.269,90.277,90.213,90.232,1713199993.0
2005-04-22 01:55:00,90.234,90.252,90.2,90.228,1631500002.0
2005-04-22 02:00:00,90.222,90.257,90.139,90.139,1193299998.0
2005-04-22 02:05:00,90.145,90.201,90.129,90.16,1327699994.0
2005-04-22 02:10:00,90.154,90.164,90.094,90.146,1185399995.0
2005-04-22 02:15:00,90.138,90.178,90.109,90.16,1174299999.0
2005-04-22 02:20:00,90.177,90.183,90.116,90.165,1325499988.0
2005-04-22 02:25:00,90.181,90.197,90.142,90.16,1034699992.0
2005-04-22 02:30:00,90.148,90.177,90.116,90.129,1003499997.0
2005-04-22 02:35:00,90.113,90.158,90.104,90.135,1157200001.0
2005-04-22 02:40:00,90.13,90.166,90.104,90.161,1466299997.0
2005-04-22 02:45:00,90.149,90.174,90.127,90.163,1492099992.0
2005-04-22 02:50:00,90.148,90.208,90.143,90.178,1296399996.0
2005-04-22 02:55:00,90.185,90.221,90.167,90.172,1485999996.0
2005-04-22 03:00:00,90.185,90.224,90.151,90.218,1232599999.0
2005-04-22 03:05:00,90.206,90.226,90.176,90.196,1236100000.0
2005-04-22 03:10:00,90.189,90.253,90.183,90.253,1370999992.0
2005-04-22 03:15:00,90.228,90.256,90.196,90.214,1230499994.0
2005-04-22 03:20:00,90.223,90.236,90.177,90.204,1179199990.0
2005-04-22 03:25:00,90.228,90.23,90.169,90.192,1477599986.0
2005-04-22 03:30:00,90.206,90.244,90.172,90.212,1502899990.0
2005-04-22 03:35:00,90.211,90.25,90.193,90.219,1218099994.0
2005-04-22 03:40:00,90.193,90.233,90.143,90.181,1066399995.0
2005-04-22 03:45:00,90.168,90.198,90.151,90.17,1204399988.0
2005-04-22 03:50:00,90.167,90.22,90.166,90.181,1163999996.0
2005-04-22 03:55:00,90.173,90.197,90.148,90.186,1142599989.0
2005-04-22 04:00:00,90.19,90.199,90.147,90.147,1249499992.0
2005-04-22 04:05:00,90.182,90.198,90.142,90.166,1261399998.0
2005-04-22 04:10:00,90.183,90.199,90.144,90.148,1287399996.0
2005-04-22 04:15:00,90.162,90.175,90.103,90.138,1056199997.0
2005-04-22 04:20:00,90.115,90.179,90.094,90.139,1440700001.0
2005-04-22 04:25:00,90.134,90.174,90.096,90.163,1257199997.0
2005-04-22 04:30:00,90.162,90.164,90.113,90.118,1256099997.0
2005-04-22 04:35:00,90.151,90.175,90.124,90.124,1067499996.0
2005-04-22 04:40:00,90.145,90.162,90.109,90.121,1222400007.0
2005-04-22 04:45:00,90.148,90.162,90.117,90.149,1317099999.0
2005-04-22 04:50:00,90.133,90.156,90.105,90.121,990200005.0
2005-04-22 04:55:00,90.142,90.191,90.101,90.158,1195799993.0
2005-04-22 05:00:00,90.133,90.203,90.115,90.152,879399995.0
2005-04-22 05:05:00,90.157,90.184,90.128,90.128,1049599996.0
2005-04-22 05:10:00,90.158,90.186,90.124,90.174,1093299992.0
2005-04-22 05:15:00,90.172,90.182,90.131,90.148,1309399997.0
2005-04-22 05:20:00,90.168,90.187,90.136,90.146,1558099995.0
2005-04-22 05:25:00,90.139,90.182,90.127,90.161,1486899992.0
2005-04-22 05:30:00,90.175,90.203,90.135,90.135,1238900003.0
2005-04-22 05:35:00,90.171,90.182,90.126,90.159,1231099995.0
2005-04-22 05:40:00,90.16,90.185,90.119,90.124,1143199995.0
2005-04-22 05:45:00,90.132,90.185,90.094,90.126,1340099999.0
2005-04-22 05:50:00,90.141,90.172,90.122,90.15,1121099999.0
2005-04-22 05:55:00,90.13,90.173,90.103,90.165,1111499990.0
2005-04-22 06:00:00,90.125,90.18,90.106,90.14,1028599997.0
2005-04-22 06:05:00,90.12,90.161,90.108,90.161,1259699997.0
2005-04-22 06:10:00,90.13,90.168,90.109,90.148,1441700004.0
2005-04-22 06:15:00,90.141,90.153,90.103,90.15,1248099997.0
2005-04-22 06:20:00,90.13,90.18,90.115,90.155,1171400001.0
2005-04-22 06:25:00,90.139,90.174,90.122,90.136,1065299994.0
2005-04-22 06:30:00,90.132,90.163,90.116,90.138,1268199995.0
2005-04-22 06:35:00,90.172,90.172,90.11,90.117,983799996.0
2005-04-22 06:40:00,90.146,90.147,90.092,90.107,1384599996.0
2005-04-22 06:45:00,90.106,90.133,90.088,90.098,1173100003.0
2005-04-22 06:50:00,90.145,90.166,90.09,90.11,1056500001.0
2005-04-22 06:55:00,90.126,90.16,90.103,90.153,1227699989.0
2005-04-22 07:00:00,90.131,90.195,90.129,90.143,1395500001.0
2005-04-22 07:05:00,90.139,90.211,90.132,90.163,1342199999.0
2005-04-22 07:10:00,90.16,90.216,90.146,90.173,1057999996.0
2005-04-22 07:15:00,90.15,90.211,90.143,90.183,1107700000.0
2005-04-22 07:20:00,90.198,90.222,90.149,90.178,1143699993.0
2005-04-22 07:25:00,90.203,90.221,90.159,90.172,1081600002.0
2005-04-22 07:30:00,90.182,90.21,90.148,90.17,1581499992.0
2005-04-22 07:35:00,90.169,90.208,90.139,90.173,1409699990.0
2005-04-22 07:40:00,90.166,90.198,90.151,90.177,1052800000.0
2005-04-22 07:45:00,90.173,90.228,90.152,90.189,1070999995.0
2005-04-22 07:50:00,90.179,90.217,90.15,90.191,1009300006.0
2005-04-22 07:55:00,90.204,90.232,90.15,90.166,1328399982.0
2005-04-22 08:00:00,90.189,90.223,90.157,90.194,1100799999.0
2005-04-22 08:05:00,90.208,90.226,90.15,90.177,995999996.0
2005-04-22 08:10:00,90.17,90.215,90.164,90.195,1184499989.0
2005-04-22 08:15:00,90.204,90.236,90.171,90.207,1639699996.0
2005-04-22 08:20:00,90.24,90.281,90.205,90.222,1012000004.0
2005-04-22 08:25:00,90.239,90.267,90.186,90.202,1148899994.0
2005-04-22 08:30:00,90.208,90.248,90.187,90.199,1054399991.0
2005-04-22 08:35:00,90.218,90.254,90.193,90.251,1280799992.0
2005-04-22 08:40:00,90.242,90.275,90.215,90.251,1079199996.0
2005-04-22 08:45:00,90.239,90.258,90.204,90.22,1264299998.0
2005-04-22 08:50:00,90.24,90.246,90.166,90.213,1256799999.0
2005-04-22 08:55:00,90.19,90.209,90.152,90.198,1154299994.0
2005-04-22 09:00:00,90.173,90.204,90.136,90.168,1257099994.0
2005-04-22 09:05:00,90.172,90.186,90.114,90.154,1193999990.0
2005-04-22 09:10:00,90.166,90.172,90.119,90.135,1101100000.0
2005-04-22 09:15:00,90.152,90.167,90.103,90.123,1156499995.0
2005-04-22 09:20:00,90.142,90.186,90.114,90.16,1285399993.0
2005-04-22 09:25:00,90.151,90.191,90.124,90.152,1221899996.0
2005-04-22 09:30:00,90.145,90.174,90.117,90.148,1108700001.0
2005-04-22 09:35:00,90.155,90.197,90.116,90.163,1164800001.0
2005-04-22 09:40:00,90.157,90.166,90.095,90.104,1198999993.0
2005-04-22 09:45:00,90.072,90.079,90.003,90.012,1114599992.0
2005-04-22 09:50:00,90.008,90.041,89.964,89.967,1088400007.0
2005-04-22 09:55:00,89.965,90.064,89.949,90.037,1138399995.0
2005-04-22 10:00:00,90.059,90.123,90.023,90.049,1385699999.0
2005-04-22 10:05:00,90.037,90.045,89.958,89.981,1390900003.0
2005-04-22 10:10:00,89.985,90.006,89.925,89.998,1572299999.0
2005-04-22 10:15:00,89.998,90.025,89.938,89.979,1296599991.0
2005-04-22 10:20:00,89.993,90.032,89.964,89.996,1268700001.0
2005-04-22 10:25:00,89.985,90.019,89.932,89.981,1127599998.0
2005-04-22 10:30:00,89.983,90.012,89.926,89.945,1054099998.0
2005-04-22 10:35:00,89.933,89.977,89.904,89.947,1544599995.0
2005-04-22 10:40:00,89.919,90.0,89.919,89.946,1266999986.0
2005-04-22 10:45:00,90.007,90.01,89.932,89.949,1346999999.0
2005-04-22 10:50:00,89.946,89.97,89.896,89.926,1328699990.0
2005-04-22 10:55:00,89.908,89.942,89.893,89.916,1346799998.0
2005-04-22 11:00:00,89.898,89.988,89.898,89.959,1187499998.0
2005-04-22 11:05:00,89.981,90.014,89.928,89.959,1340199995.0
2005-04-22 11:10:00,89.955,89.994,89.93,89.961,1217999994.0
2005-04-22 11:15:00,89.944,89.985,89.926,89.951,1567399998.0
2005-04-22 11:20:00,89.959,89.983,89.944,89.977,1389200002.0
2005-04-22 11:25:00,89.966,90.013,89.931,90.008,1294099997.0
2005-04-22 11:30:00,89.987,89.999,89.893,89.983,1339099987.0
2005-04-22 11:35:00,89.98,89.997,89.92,89.974,1250799991.0
2005-04-22 11:40:00,89.956,90.003,89.922,89.965,1201799998.0
2005-04-22 11:45:00,89.939,89.999,89.919,89.977,1355799989.0
2005-04-22 11:50:00,89.973,89.999,89.945,89.954,1184500002.0
2005-04-22 11:55:00,89.931,89.989,89.915,89.952,1159499994.0
2005-04-22 12:00:00,89.958,89.975,89.911,89.947,1372600000.0
2005-04-22 12:05:00,89.956,89.984,89.92,89.961,1203699995.0
2005-04-22 12:10:00,89.966,90.027,89.942,90.027,1479299988.0
2005-04-22 12:15:00,89.99,90.0,89.917,89.928,1124900004.0
2005-04-22 12:20:00,89.923,89.993,89.912,89.935,1469199992.0
2005-04-22 12:25:00,89.908,89.934,89.882,89.933,1263800007.0
2005-04-22 12:30:00,89.92,89.998,89.868,89.977,1288499996.0
2005-04-22 12:35:00,89.978,90.024,89.958,89.995,1476399998.0
2005-04-22 12:40:00,89.986,90.009,89.909,89.938,1477799993.0
2005-04-22 12:45:00,89.905,89.948,89.895,89.919,1300599997.0
2005-04-22 12:50:00,89.926,89.953,89.848,89.875,1386999993.0
2005-04-22 12:55:00,89.89,89.932,89.863,89.891,1267199997.0
2005-04-22 13:00:00,89.909,89.954,89.852,89.864,1162999998.0
2005-04-22 13:05:00,89.844,89.932,89.839,89.928,1350700002.0
2005-04-22 13:10:00,89.939,89.97,89.888,89.92,1185899997.0
2005-04-22 13:15:00,89.929,89.975,89.893,89.902,1348699998.0
2005-04-22 13:20:00,89.915,89.975,89.907,89.927,1272199995.0
2005-04-22 13:25:00,89.946,89.971,89.893,89.951,1128099998.0
2005-04-22 13:30:00,89.949,89.988,89.926,89.959,1236100001.0
2005-04-22 13:35:00,89.975,89.995,89.942,89.959,1162099999.0
2005-04-22 13:40:00,89.951,90.005,89.944,89.972,1047099988.0
2005-04-22 13:45:00,89.978,90.008,89.943,90.008,1286599990.0
2005-04-22 13:50:00,89.964,90.013,89.927,89.948,1380399990.0
2005-04-22 13:55:00,89.964,89.986,89.92,89.935,1292099998.0
2005-04-22 14:00:00,89.909,89.983,89.895,89.933,1228300008.0
2005-04-22 14:05:00,89.954,89.98,89.92,89.943,1294099992.0
2005-04-22 14:10:00,89.963,90.012,89.941,89.997,1352000008.0
2005-04-22 14:15:00,90.008,90.038,89.982,89.989,1487400000.0
2005-04-22 14:20:00,90.0,90.03,89.951,89.993,986999993.0
2005-04-22 14:25:00,89.985,89.985,89.912,89.937,1210999991.0
2005-04-22 14:30:00,89.926,89.968,89.878,89.937,1472800001.0
2005-04-22 14:35:00,89.949,89.974,89.89,89.893,1037399991.0
2005-04-22 14:40:00,89.907,89.98,89.895,89.96,1290800000.0
2005-04-22 14:45:00,89.952,89.991,89.927,89.931,1072900001.0
2005-04-22 14:50:00,89.945,90.006,89.936,89.965,1726699996.0
2005-04-22 14:55:00,89.968,90.066,89.953,90.009,1252099997.0
2005-04-22 15:00:00,90.039,90.048,89.973,90.001,1178899999.0
2005-04-22 15:05:00,89.972,90.023,89.912,89.925,1408900000.0
2005-04-22 15:10:00,89.936,89.947,89.887,89.93,1097699996.0
2005-04-22 15:15:00,89.916,89.946,89.814,89.814,1394000006.0
2005-04-22 15:20:00,89.853,89.871,89.747,89.753,1443499993.0
2005-04-22 15:25:00,89.732,89.817,89.731,89.767,1194999992.0
2005-04-22 15:30:00,89.781,89.846,89.76,89.828,1434199997.0
2005-04-22 15:35:00,89.8,89.827,89.702,89.715,1313199998.0
2005-04-22 15:40:00,89.712,89.78,89.712,89.747,1106699992.0
2005-04-22 15:45:00,89.752,89.764,89.705,89.705,1601199985.0
2005-04-22 15:50:00,89.698,89.757,89.667,89.667,1416399995.0
2005-04-22 15:55:00,89.705,89.758,89.682,89.719,1358999988.0
2005-04-22 16:00:00,89.693,89.717,89.62,89.622,1061899997.0
2005-04-22 16:05:00,89.637,89.733,89.63,89.732,1234099999.0
2005-04-22 16:10:00,89.724,89.752,89.674,89.689,1011000000.0
2005-04-22 16:15:00,89.69,89.699,89.577,89.672,1204099994.0
2005-04-22 16:20:00,89.662,89.677,89.62,89.656,1207299988.0
2005-04-22 16:25:00,89.657,89.657,89.599,89.603,1257699998.0
2005-04-22 16:30:00,89.611,89.639,89.588,89.598,1090999999.0
2005-04-22 16:35:00,89.62,89.7,89.616,89.695,1252899994.0
2005-04-22 16:40:00,89.694,89.7,89.623,89.632,1274199996.0
2005-04-22 16:45:00,89.623,89.691,89.601,89.665,1238699999.0
2005-04-22 16:50:00,89.682,89.733,89.664,89.683,1133900004.0
2005-04-22 16:55:00,89.676,89.688,89.628,89.641,1468200002.0
2005-04-22 17:00:00,89.654,89.684,89.612,89.641,1034599998.0
2005-04-22 17:05:00,89.634,89.67,89.621,89.638,1135200007.0
2005-04-22 17:10:00,89.645,89.686,89.619,89.654,1459799993.0
2005-04-22 17:15:00,89.659,89.697,89.63,89.657,1459000005.0
2005-04-22 17:20:00,89.673,89.687,89.613,89.657,1325800001.0
2005-04-22 17:25:00,89.64,89.666,89.571,89.588,1090499997.0
2005-04-22 17:30:00,89.566,89.603,89.528,89.539,1367499999.0
2005-04-22 17:35:00,89.533,89.589,89.512,89.578,1361599993.0
2005-04-22 17:40:00,89.562,89.613,89.532,89.588,1255899998.0
2005-04-22 17:45:00,89.599,89.613,89.553,89.568,1429499997.0
2005-04-22 17:50:00,89.58,89.58,89.528,89.561,1118900002.0
2005-04-22 17:55:00,89.538,89.552,89.49,89.52,1065700002.0
2005-04-22 18:00:00,89.513,89.53,89.39,89.4,8128099989.0
2005-04-22 18:05:00,89.41,89.46,89.41,89.46,10032500010.0
2005-04-22 18:10:00,89.476,89.51,89.445,89.47,7566299985.0
2005-04-22 18:15:00,89.46,89.506,89.443,89.47,7164299962.0
2005-04-22 18:20:00,89.448,89.492,89.43,89.45,9399999973.0
2005-04-22 18:25:00,89.44,89.513,89.434,89.508,8385299975.0
2005-04-22 18:30:00,89.503,89.516,89.453,89.508,7717499974.0
2005-04-22 18:35:00,89.491,89.571,89.47,89.552,5658899991.0
2005-04-22 18:40:00,89.559,89.584,89.523,89.544,4843899980.0
2005-04-22 18:45:00,89.512,89.542,89.452,89.464,3107500000.0
2005-04-22 18:50:00,89.468,89.545,89.462,89.474,6249199989.0
2005-04-22 18:55:00,89.503,89.533,89.408,89.432,4789399997.0
2005-04-22 19:00:00,89.411,89.465,89.405,89.418,2001800001.0
2005-04-22 19:05:00,89.413,89.494,89.382,89.476,5303499990.0
2005-04-22 19:10:00,89.455,89.477,89.4,89.451,1808699990.0
2005-04-22 19:15:00,89.443,89.478,89.38,89.416,3925599984.0
2005-04-22 19:20:00,89.42,89.463,89.368,89.441,4444700002.0
2005-04-22 19:25:00,89.423,89.499,89.403,89.478,5911399978.0
2005-04-22 19:30:00,89.493,89.522,89.451,89.454,5086200010.0
2005-04-22 19:35:00,89.444,89.494,89.418,89.461,3488699992.0
2005-04-22 19:40:00,89.438,89.489,89.425,89.47,4340399997.0
2005-04-22 19:45:00,89.463,89.484,89.414,89.438,3009899990.0
2005-04-22 19:50:00,89.419,89.483,89.406,89.442,3296499988.0
2005-04-22 19:55:00,89.427,89.476,89.415,89.444,3051099989.0
2005-04-22 20:00:00,89.46,89.473,89.417,89.452,2589899990.0
2005-04-22 20:05:00,89.434,89.477,89.346,89.423,2773399999.0
2005-04-22 20:10:00,89.411,89.471,89.389,89.438,5036799970.0
2005-04-22 20:15:00,89.428,89.472,89.379,89.432,4436200002.0
2005-04-22 20:20:00,89.423,89.453,89.384,89.435,4062399984.0
2005-04-22 20:25:00,89.425,89.454,89.38,89.4,6071099961.0
2005-04-22 20:30:00,89.41,89.454,89.37,89.401,5061599964.0
2005-04-22 20:35:00,89.439,89.501,89.424,89.478,4707199975.0
2005-04-22 20:40:00,89.466,89.509,89.444,89.495,5470099960.0
2005-04-22 20:45:00,89.511,89.669,89.482,89.647,4737599981.0
2005-04-22 20:50:00,89.644,89.688,89.589,89.65,3970799987.0
2005-04-22 20:55:00,89.636,89.677,89.58,89.61,5469999992.0
2005-04-22 21:00:00,89.6,89.699,89.6,89.672,3478999993.0
2005-04-22 21:05:00,89.686,89.813,89.665,89.79,2499299988.0
2005-04-22 21:10:00,89.815,89.837,89.719,89.746,3353600015.0
2005-04-22 21:15:00,89.746,89.784,89.699,89.743,4419200010.0
2005-04-22 21:20:00,89.727,89.739,89.671,89.7,6915899982.0
2005-04-22 21:25:00,89.723,89.737,89.642,89.693,3230200001.0
2005-04-22 21:30:00,89.695,89.753,89.658,89.716,2746099998.0
2005-04-22 21:35:00,89.734,89.767,89.712,89.758,1604799990.0
2005-04-22 21:40:00,89.737,89.763,89.663,89.718,3365399994.0
2005-04-22 21:45:00,89.704,89.754,89.678,89.725,3282099992.0
2005-04-22 21:50:00,89.693,89.752,89.682,89.738,1737099994.0
2005-04-22 21:55:00,89.741,89.774,89.706,89.749,1936000003.0
2005-04-22 22:00:00,89.745,89.777,89.705,89.718,3769299985.0
2005-04-22 22:05:00,89.726,89.768,89.697,89.736,1389600001.0
2005-04-22 22:10:00,89.776,89.777,89.679,89.745,1980999994.0
2005-04-22 22:15:00,89.732,89.776,89.717,89.743,1637299990.0
2005-04-22 22:20:00,89.747,89.794,89.737,89.752,1089899991.0
2005-04-22 22:25:00,89.761,89.795,89.75,89.752,1966399993.0
2005-04-22 22:30:00,89.773,89.804,89.747,89.771,1625199989.0
2005-04-22 22:35:00,89.799,89.809,89.758,89.758,1645499996.0
2005-04-22 22:40:00,89.76,89.807,89.748,89.78,2171999996.0
2005-04-22 22:45:00,89.787,89.802,89.743,89.774,2069599994.0
2005-04-22 22:50:00,89.774,89.801,89.736,89.766,1487799998.0
2005-04-22 22:55:00,89.755,89.789,89.665,89.727,1393799994.0
2005-04-24 23:00:00,89.615,89.615,89.133,89.164,1102699992.0
2005-04-24 23:05:00,89.144,89.188,89.117,89.135,1330400005.0
2005-04-24 23:10:00,89.172,89.204,89.135,89.182,1271999992.0
2005-04-24 23:15:00,89.188,89.253,89.169,89.201,1183100003.0
2005-04-24 23:20:00,89.216,89.27,89.196,89.245,1195400002.0
2005-04-24 23:25:00,89.228,89.262,89.192,89.228,1171499993.0
2005-04-24 23:30:00,89.204,89.282,89.199,89.232,1231199998.0
2005-04-24 23:35:00,89.245,89.275,89.198,89.211,1183999999.0
2005-04-24 23:40:00,89.223,89.277,89.21,89.241,1283699991.0
2005-04-24 23:45:00,89.245,89.276,89.212,89.235,876599990.0
2005-04-24 23:50:00,89.26,89.297,89.232,89.265,1168699987.0
2005-04-24 23:55:00,89.288,89.296,89.203,89.255,1126199999.0
2005-04-25 00:00:00,89.252,89.282,89.19,89.243,1070499987.0
2005-04-25 00:05:00,89.264,89.283,89.212,89.273,1443300000.0
2005-04-25 00:10:00,89.244,89.328,89.222,89.296,1102899999.0
2005-04-25 00:15:00,89.303,89.365,89.285,89.33,1074800001.0
2005-04-25 00:20:00,89.302,89.355,89.29,89.322,987099991.0
2005-04-25 00:25:00,89.307,89.357,89.287,89.326,1078699996.0
2005-04-25 00:30:00,89.295,89.401,89.295,89.379,1132199994.0
2005-04-25 00:35:00,89.402,89.403,89.336,89.345,1309199994.0
2005-04-25 00:40:00,89.353,89.392,89.333,89.362,1050400000.0
2005-04-25 00:45:00,89.349,89.365,89.305,89.354,1211699999.0
2005-04-25 00:50:00,89.336,89.359,89.31,89.329,1124899997.0
2005-04-25 00:55:00,89.327,89.368,89.318,89.347,1168199990.0
2005-04-25 01:00:00,89.321,89.357,89.285,89.318,1081800008.0
2005-04-25 01:05:00,89.305,89.348,89.276,89.298,1337899997.0
2005-04-25 01:10:00,89.318,89.345,89.272,89.292,1191499998.0
2005-04-25 01:15:00,89.326,89.383,89.296,89.35,1584399991.0
2005-04-25 01:20:00,89.325,89.387,89.318,89.337,1410999995.0
2005-04-25 01:25:00,89.303,89.369,89.274,89.315,1215599998.0
2005-04-25 01:30:00,89.335,89.358,89.287,89.323,1496900005.0
2005-04-25 01:35:00,89.33,89.389,89.304,89.347,1064699992.0
2005-04-25 01:40:00,89.376,89.413,89.353,89.378,1199199999.0
2005-04-25 01:45:00,89.357,89.389,89.286,89.31,1347999990.0
2005-04-25 01:50:00,89.282,89.324,89.254,89.266,1175799997.0
2005-04-25 01:55:00,89.308,89.328,89.265,89.317,1612499996.0
2005-04-25 02:00:00,89.309,89.338,89.282,89.309,1082999991.0
2005-04-25 02:05:00,89.285,89.336,89.267,89.298,1241000002.0
2005-04-25 02:10:00,89.299,89.312,89.191,89.199,1248699992.0
2005-04-25 02:15:00,89.212,89.241,89.173,89.22,1377399999.0
2005-04-25 02:20:00,89.252,89.267,89.144,89.16,1290299994.0
2005-04-25 02:25:00,89.19,89.2,89.133,89.144,1265399996.0
2005-04-25 02:30:00,89.173,89.181,89.122,89.14,1514900003.0
2005-04-25 02:35:00,89.136,89.166,89.102,89.113,1471100009.0
2005-04-25 02:40:00,89.116,89.178,89.1,89.152,1283900006.0
2005-04-25 02:45:00,89.126,89.173,89.126,89.16,1154799992.0
2005-04-25 02:50:00,89.165,89.178,89.121,89.173,1316899996.0
2005-04-25 02:55:00,89.17,89.206,89.146,89.158,1294499992.0
2005-04-25 03:00:00,89.184,89.195,89.123,89.129,1220099997.0
2005-04-25 03:05:00,89.16,89.186,89.126,89.14,1148500001.0
2005-04-25 03:10:00,89.148,89.2,89.128,89.164,1247599992.0
2005-04-25 03:15:00,89.139,89.188,89.121,89.121,1347100016.0
2005-04-25 03:20:00,89.158,89.159,89.091,89.113,1167999993.0
2005-04-25 03:25:00,89.11,89.172,89.103,89.163,1577400008.0
2005-04-25 03:30:00,89.151,89.184,89.129,89.178,1204599991.0
2005-04-25 03:35:00,89.123,89.197,89.12,89.151,1163799988.0
2005-04-25 03:40:00,89.14,89.18,89.118,89.165,831999994.0
2005-04-25 03:45:00,89.168,89.203,89.15,89.198,1556499997.0
2005-04-25 03:50:00,89.166,89.194,89.137,89.141,1230199994.0
2005-04-25 03:55:00,89.149,89.164,89.102,89.134,1189499997.0
2005-04-25 04:00:00,89.155,89.216,89.124,89.182,1158999998.0
2005-04-25 04:05:00,89.174,89.197,89.149,89.17,1256799993.0
2005-04-25 04:10:00,89.164,89.195,89.145,89.182,1176899996.0
2005-04-25 04:15:00,89.186,89.204,89.131,89.178,1187199995.0
2005-04-25 04:20:00,89.169,89.255,89.169,89.215,1556099999.0
2005-04-25 04:25:00,89.217,89.255,89.182,89.236,1289299992.0
2005-04-25 04:30:00,89.235,89.285,89.206,89.249,1257400002.0
2005-04-25 04:35:00,89.246,89.289,89.201,89.201,1335799993.0
2005-04-25 04:40:00,89.247,89.275,89.203,89.258,1249099996.0
2005-04-25 04:45:00,89.257,89.306,89.251,89.298,1332099990.0
2005-04-25 04:50:00,89.27,89.316,89.252,89.252,1114299989.0
2005-04-25 04:55:00,89.267,89.319,89.259,89.262,1162499998.0
2005-04-25 05:00:00,89.283,89.338,89.234,89.285,1162399997.0
2005-04-25 05:05:00,89.293,89.338,89.26,89.29,1230700007.0
2005-04-25 05:10:00,89.286,89.294,89.229,89.262,1058599991.0
2005-04-25 05:15:00,89.265,89.298,89.241,89.259,1199599999.0
2005-04-25 05:20:00,89.258,89.308,89.24,89.289,1296600001.0
2005-04-25 05:25:00,89.3,89.321,89.254,89.281,1100000004.0
2005-04-25 05:30:00,89.263,89.302,89.241,89.266,1371999991.0
2005-04-25 05:35:00,89.276,89.307,89.263,89.278,983300000.0
2005-04-25 05:40:00,89.277,89.303,89.243,89.243,1189100003.0
2005-04-25 05:45:00,89.262,89.287,89.186,89.256,1322099992.0
2005-04-25 05:50:00,89.273,89.294,89.239,89.272,1046599992.0
2005-04-25 05:55:00,89.254,89.288,89.214,89.22,1178399991.0
2005-04-25 06:00:00,89.234,89.295,89.219,89.26,1404500003.0
2005-04-25 06:05:00,89.26,89.296,89.245,89.284,1129199993.0
2005-04-25 06:10:00,89.257,89.319,89.238,89.256,966599988.0
2005-04-25 06:15:00,89.257,89.289,89.23,89.264,1235999998.0
2005-04-25 06:20:00,89.264,89.312,89.25,89.274,1251699997.0
2005-04-25 06:25:00,89.255,89.342,89.255,89.297,1203400000.0
2005-04-25 06:30:00,89.298,89.347,89.289,89.307,1332000004.0
2005-04-25 06:35:00,89.316,89.352,89.298,89.349,1398300001.0
2005-04-25 06:40:00,89.339,89.367,89.283,89.297,1014399999.0
2005-04-25 06:45:00,89.28,89.33,89.27,89.278,957899998.0
2005-04-25 06:50:00,89.282,89.319,89.256,89.287,898499994.0
2005-04-25 06:55:00,89.3,89.317,89.26,89.299,1222499999.0
2005-04-25 07:00:00,89.286,89.31,89.245,89.252,1102899993.0
2005-04-25 07:05:00,89.256,89.327,89.256,89.279,1307200001.0
2005-04-25 07:10:00,89.28,89.308,89.247,89.302,1216899999.0
2005-04-25 07:15:00,89.28,89.313,89.261,89.273,1349700001.0
2005-04-25 07:20:00,89.272,89.292,89.225,89.266,1295999999.0
2005-04-25 07:25:00,89.264,89.29,89.237,89.25,1085900002.0
2005-04-25 07:30:00,89.241,89.309,89.235,89.282,1047399989.0
2005-04-25 07:35:00,89.28,89.317,89.251,89.287,1105099995.0
2005-04-25 07:40:00,89.302,89.33,89.248,89.258,1421899996.0
2005-04-25 07:45:00,89.248,89.31,89.237,89.275,1112499995.0
2005-04-25 07:50:00,89.296,89.324,89.259,89.294,1047499994.0
2005-04-25 07:55:00,89.3,89.335,89.255,89.277,1317599991.0
2005-04-25 08:00:00,89.272,89.316,89.255,89.26,1415400002.0
2005-04-25 08:05:00,89.281,89.346,89.274,89.346,1335699992.0
2005-04-25 08:10:00,89.358,89.366,89.248,89.268,1209299996.0
2005-04-25 08:15:00,89.265,89.278,89.178,89.214,1185999990.0
2005-04-25 08:20:00,89.216,89.349,89.199,89.339,1330300004.0
2005-04-25 08:25:00,89.323,89.355,89.303,89.321,1404700004.0
2005-04-25 08:30:00,89.338,89.421,89.316,89.397,1307800001.0
2005-04-25 08:35:00,89.371,89.399,89.32,89.361,1202999999.0
2005-04-25 08:40:00,89.363,89.376,89.301,89.326,1134499994.0
2005-04-25 08:45:00,89.306,89.352,89.274,89.338,980599996.0
2005-04-25 08:50:00,89.355,89.355,89.292,89.338,1380900000.0
2005-04-25 08:55:00,89.346,89.368,89.299,89.337,1288799999.0
2005-04-25 09:00:00,89.338,89.373,89.314,89.336,1515399994.0
2005-04-25 09:05:00,89.341,89.355,89.266,89.281,1137000006.0
2005-04-25 09:10:00,89.302,89.313,89.261,89.284,1228299996.0
2005-04-25 09:15:00,89.291,89.326,89.242,89.248,1161800005.0
2005-04-25 09:20:00,89.263,89.299,89.238,89.243,1212399988.0
2005-04-25 09:25:00,89.26,89.276,89.215,89.264,1467799999.0
2005-04-25 09:30:00,89.256,89.256,89.151,89.172,1414399997.0
2005-04-25 09:35:00,89.179,89.207,89.138,89.155,993300005.0
2005-04-25 09:40:00,89.165,89.18,89.11,89.147,829699997.0
2005-04-25 09:45:00,89.163,89.213,89.127,89.199,1161100000.0
2005-04-25 09:50:00,89.158,89.179,89.092,89.131,1118700001.0
2005-04-25 09:55:00,89.093,89.158,89.08,89.113,1280000008.0
2005-04-25 10:00:00,89.119,89.181,89.109,89.175,1232800000.0
2005-04-25 10:05:00,89.158,89.182,89.115,89.163,1253799995.0
2005-04-25 10:10:00,89.142,89.194,89.142,89.15,1259599994.0
2005-04-25 10:15:00,89.153,89.165,89.087,89.13,1156499998.0
2005-04-25 10:20:00,89.152,89.176,89.11,89.153,1555699992.0
2005-04-25 10:25:00,89.137,89.22,89.132,89.196,967499993.0
2005-04-25 10:30:00,89.194,89.209,89.126,89.154,1386299992.0
2005-04-25 10:35:00,89.127,89.155,89.061,89.072,1257399999.0
2005-04-25 10:40:00,89.068,89.095,89.028,89.036,1239699998.0
2005-04-25 10:45:00,89.062,89.101,88.996,89.035,1235099994.0
2005-04-25 10:50:00,89.03,89.122,89.019,89.086,1326099995.0
2005-04-25 10:55:00,89.093,89.125,89.046,89.065,1028799994.0
2005-04-25 11:00:00,89.087,89.087,89.01,89.023,971299997.0
2005-04-25 11:05:00,89.021,89.065,89.011,89.045,1366899980.0
2005-04-25 11:10:00,89.044,89.084,89.021,89.047,1641500001.0
2005-04-25 11:15:00,89.032,89.054,88.982,89.039,1366799996.0
2005-04-25 11:20:00,89.014,89.048,88.959,88.975,1310199992.0
2005-04-25 11:25:00,88.992,89.065,88.967,88.993,1288599986.0
2005-04-25 11:30:00,89.022,89.039,88.989,88.995,1363999995.0
2005-04-25 11:35:00,89.006,89.018,88.892,88.907,1165399997.0
2005-04-25 11:40:00,88.893,88.926,88.832,88.868,1294600004.0
2005-04-25 11:45:00,88.86,88.878,88.804,88.854,1118900003.0
2005-04-25 11:50:00,88.86,88.886,88.819,88.833,1204699994.0
2005-04-25 11:55:00,88.874,88.88,88.827,88.865,1094100001.0
2005-04-25 12:00:00,88.858,88.893,88.825,88.83,1149799996.0
2005-04-25 12:05:00,88.826,88.904,88.823,88.89,1145199988.0
2005-04-25 12:10:00,88.867,88.905,88.839,88.904,1190200000.0
2005-04-25 12:15:00,88.898,88.914,88.841,88.877,1030700007.0
2005-04-25 12:20:00,88.904,88.932,88.864,88.898,1109999997.0
2005-04-25 12:25:00,88.889,88.934,88.868,88.89,1560799994.0
2005-04-25 12:30:00,88.875,88.92,88.858,88.88,1184599995.0
2005-04-25 12:35:00,88.872,88.919,88.86,88.882,1300199994.0
2005-04-25 12:40:00,88.899,88.933,88.877,88.921,1191799991.0
2005-04-25 12:45:00,88.883,88.908,88.815,88.831,1199599991.0
2005-04-25 12:50:00,88.814,88.834,88.761,88.774,1099699995.0
2005-04-25 12:55:00,88.783,88.826,88.75,88.767,1067499992.0
2005-04-25 13:00:00,88.798,88.822,88.746,88.765,1469499986.0
2005-04-25 13:05:00,88.756,88.812,88.728,88.793,1322800006.0
2005-04-25 13:10:00,88.769,88.804,88.747,88.759,1465200005.0
2005-04-25 13:15:00,88.758,88.816,88.719,88.782,1387499993.0
2005-04-25 13:20:00,88.794,88.816,88.754,88.766,1302599987.0
2005-04-25 13:25:00,88.77,88.819,88.757,88.813,1259299986.0
2005-04-25 13:30:00,88.815,88.817,88.763,88.795,1239700004.0
2005-04-25 13:35:00,88.788,88.831,88.766,88.807,1200800001.0
2005-04-25 13:40:00,88.795,88.837,88.781,88.808,1071199999.0
2005-04-25 13:45:00,88.796,88.85,88.768,88.843,1280999990.0
2005-04-25 13:50:00,88.844,88.91,88.818,88.864,1503200005.0
2005-04-25 13:55:00,88.858,88.887,88.829,88.873,1615899989.0
2005-04-25 14:00:00,88.858,88.926,88.847,88.892,1286000009.0
2005-04-25 14:05:00,88.902,88.938,88.884,88.899,1238699995.0
2005-04-25 14:10:00,88.917,88.918,88.858,88.872,1164899992.0
2005-04-25 14:15:00,88.885,88.907,88.823,88.841,1412699994.0
2005-04-25 14:20:00,88.863,88.876,88.786,88.828,1195099994.0
2005-04-25 14:25:00,88.822,88.83,88.753,88.817,1244999999.0
2005-04-25 14:30:00,88.798,88.826,88.726,88.746,1317999994.0
2005-04-25 14:35:00,88.77,88.785,88.715,88.732,1277099996.0
2005-04-25 14:40:00,88.732,88.814,88.732,88.794,1130800000.0
2005-04-25 14:45:00,88.795,88.814,88.754,88.781,1437700000.0
2005-04-25 14:50:00,88.778,88.804,88.728,88.743,1429599987.0
2005-04-25 14:55:00,88.76,88.799,88.73,88.788,1266700004.0
2005-04-25 15:00:00,88.769,88.844,88.766,88.83,1392300002.0
2005-04-25 15:05:00,88.846,88.866,88.811,88.842,1362299998.0
2005-04-25 15:10:00,88.835,88.864,88.798,88.821,964699995.0
2005-04-25 15:15:00,88.816,88.905,88.787,88.861,1876999990.0
2005-04-25 15:20:00,88.885,88.966,88.829,88.937,1019300001.0
2005-04-25 15:25:00,88.967,88.973,88.906,88.944,1225500000.0
2005-04-25 15:30:00,88.958,89.022,88.937,89.014,1266600004.0
2005-04-25 15:35:00,89.013,89.02,88.918,88.942,1119299997.0
2005-04-25 15:40:00,88.93,88.94,88.882,88.914,1340699988.0
2005-04-25 15:45:00,88.9,88.915,88.851,88.856,1568600007.0
2005-04-25 15:50:00,88.871,88.96,88.845,88.942,1574199995.0
2005-04-25 15:55:00,88.935,88.952,88.903,88.945,1177299990.0
2005-04-25 16:00:00,88.91,88.935,88.795,88.795,1318899986.0
2005-04-25 16:05:00,88.81,88.834,88.763,88.763,1215300015.0
2005-04-25 16:10:00,88.75,88.79,88.714,88.76,1265799996.0
2005-04-25 16:15:00,88.751,88.774,88.689,88.728,1172999993.0
2005-04-25 16:20:00,88.752,88.803,88.731,88.767,1156900000.0
2005-04-25 16:25:00,88.769,88.798,88.713,88.721,1269699998.0
2005-04-25 16:30:00,88.764,88.78,88.719,88.758,1050500005.0
2005-04-25 16:35:00,88.757,88.779,88.691,88.752,1260299993.0
2005-04-25 16:40:00,88.77,88.83,88.746,88.801,1244200003.0
2005-04-25 16:45:00,88.764,88.842,88.764,88.8,1520099998.0
2005-04-25 16:50:00,88.802,88.889,88.783,88.8,1488399997.0
2005-04-25 16:55:00,88.804,88.832,88.781,88.785,1260799989.0
2005-04-25 17:00:00,88.792,88.809,88.741,88.801,1118299999.0
2005-04-25 17:05:00,88.775,88.903,88.775,88.886,1351999999.0
2005-04-25 17:10:00,88.89,88.919,88.838,88.884,1274500005.0
2005-04-25 17:15:00,88.864,88.929,88.849,88.897,1325999994.0
2005-04-25 17:20:00,88.92,88.935,88.874,88.905,1236199995.0
2005-04-25 17:25:00,88.895,88.936,88.855,88.885,1378399998.0
2005-04-25 17:30:00,88.871,88.909,88.831,88.834,1007199994.0
2005-04-25 17:35:00,88.861,88.885,88.832,88.857,1274600005.0
2005-04-25 17:40:00,88.854,88.9,88.819,88.864,1068399993.0
2005-04-25 17:45:00,88.858,88.896,88.785,88.812,1361799996.0
2005-04-25 17:50:00,88.803,88.91,88.783,88.875,1216699996.0
2005-04-25 17:55:00,88.871,88.918,88.853,88.869,1240700002.0
2005-04-25 18:00:00,88.88,88.923,88.863,88.9,6917999967.0
2005-04-25 18:05:00,88.89,88.9,88.86,88.89,7955499960.0
2005-04-25 18:10:00,88.888,88.906,88.836,88.9,7131999986.0
2005-04-25 18:15:00,88.89,88.92,88.827,88.88,6566600005.0
2005-04-25 18:20:00,88.89,88.929,88.871,88.9,9524199965.0
2005-04-25 18:25:00,88.883,88.917,88.854,88.902,7680799977.0
2005-04-25 18:30:00,88.905,88.94,88.873,88.909,7795100001.0
2005-04-25 18:35:00,88.912,88.93,88.801,88.803,5646999993.0
2005-04-25 18:40:00,88.803,88.838,88.769,88.796,5350599984.0
2005-04-25 18:45:00,88.785,88.846,88.751,88.83,2972199990.0
2005-04-25 18:50:00,88.807,88.826,88.768,88.787,6304499985.0
2005-04-25 18:55:00,88.782,88.809,88.756,88.794,5103300001.0
2005-04-25 19:00:00,88.789,88.805,88.726,88.8,1866299990.0
2005-04-25 19:05:00,88.803,88.857,88.789,88.838,5652900006.0
2005-04-25 19:10:00,88.87,88.873,88.797,88.852,1536599995.0
2005-04-25 19:15:00,88.838,88.871,88.808,88.86,4131199979.0
2005-04-25 19:20:00,88.869,88.914,88.836,88.905,3938199989.0
2005-04-25 19:25:00,88.885,88.907,88.833,88.858,5351899970.0
2005-04-25 19:30:00,88.862,88.884,88.824,88.839,4551000002.0
2005-04-25 19:35:00,88.839,88.866,88.787,88.83,2976899993.0
2005-04-25 19:40:00,88.83,88.89,88.823,88.834,4543999984.0
2005-04-25 19:45:00,88.834,88.876,88.824,88.844,3164899984.0
2005-04-25 19:50:00,88.845,88.882,88.83,88.872,2833999996.0
2005-04-25 19:55:00,88.844,88.88,88.802,88.84,3356700001.0
2005-04-25 20:00:00,88.827,88.861,88.799,88.83,2742999998.0
2005-04-25 20:05:00,88.852,88.874,88.808,88.837,2580699987.0
2005-04-25 20:10:00,88.841,88.874,88.798,88.867,5182999975.0
2005-04-25 20:15:00,88.852,88.9,88.805,88.882,4575900001.0
2005-04-25 20:20:00,88.857,88.887,88.817,88.878,3954799980.0
2005-04-25 20:25:00,88.875,88.907,88.832,88.87,6011500000.0
2005-04-25 20:30:00,88.88,88.89,88.819,88.863,6540399982.0
2005-04-25 20:35:00,88.835,88.89,88.81,88.853,4381499989.0
2005-04-25 20:40:00,88.881,88.907,88.821,88.825,5324399990.0
2005-04-25 20:45:00,88.871,88.904,88.814,88.869,4871699978.0
2005-04-25 20:50:00,88.863,88.887,88.823,88.869,4173300004.0
2005-04-25 20:55:00,88.87,88.897,88.834,88.863,7118099981.0
2005-04-25 21:00:00,88.85,88.888,88.827,88.839,4547800002.0
2005-04-25 21:05:00,88.834,88.927,88.831,88.885,2447299997.0
2005-04-25 21:10:00,88.895,88.928,88.863,88.905,3669599982.0
2005-04-25 21:15:00,88.92,88.951,88.89,88.933,4532099996.0
2005-04-25 21:20:00,88.942,88.954,88.861,88.896,6837199982.0
2005-04-25 21:25:00,88.905,88.924,88.862,88.918,3495099996.0
2005-04-25 21:30:00,88.897,88.928,88.851,88.883,2487399991.0
2005-04-25 21:35:00,88.901,88.926,88.846,88.912,1819899992.0
2005-04-25 21:40:00,88.914,88.93,88.88,88.91,3449299994.0
2005-04-25 21:45:00,88.911,88.953,88.894,88.923,3352999975.0
2005-04-25 21:50:00,88.925,88.939,88.861,88.923,1744299994.0
2005-04-25 21:55:00,88.894,88.945,88.894,88.926,1890699993.0
2005-04-25 22:00:00,88.932,88.957,88.886,88.904,3892899996.0
2005-04-25 22:05:00,88.934,88.964,88.909,88.927,1412399991.0
2005-04-25 22:10:00,88.923,88.967,88.893,88.942,1620699983.0
2005-04-25 22:15:00,88.943,88.979,88.914,88.946,1689499998.0
2005-04-25 22:20:00,88.964,88.975,88.924,88.932,1372799997.0
2005-04-25 22:25:00,88.941,88.985,88.902,88.925,1820000002.0
2005-04-25 22:30:00,88.919,89.004,88.918,88.981,1880499996.0
2005-04-25 22:35:00,88.987,89.029,88.978,89.002,1406999998.0
2005-04-25 22:40:00,88.991,89.012,88.943,88.965,2095999981.0
2005-04-25 22:45:00,88.967,88.996,88.927,88.946,2144399990.0
2005-04-25 22:50:00,88.975,88.992,88.912,88.927,1719499997.0
2005-04-25 22:55:00,88.948,88.978,88.919,88.956,1422099998.0
2005-04-25 23:00:00,88.959,88.994,88.913,88.934,985099993.0
2005-04-25 23:05:00,88.95,88.972,88.909,88.945,1158999991.0
2005-04-25 23:10:00,88.935,88.968,88.907,88.921,974600000.0
2005-04-25 23:15:00,88.914,88.959,88.902,88.945,1428199997.0
2005-04-25 23:20:00,88.925,88.974,88.911,88.939,1282900001.0
2005-04-25 23:25:00,88.933,88.964,88.902,88.928,1424800001.0
2005-04-25 23:30:00,88.952,88.963,88.897,88.929,1158199993.0
2005-04-25 23:35:00,88.944,88.964,88.902,88.941,1427199996.0
2005-04-25 23:40:00,88.952,88.994,88.922,88.965,1326399995.0
2005-04-25 23:45:00,88.947,89.005,88.946,88.971,1550599994.0
2005-04-25 23:50:00,88.988,89.008,88.956,88.986,977799998.0
2005-04-25 23:55:00,88.986,89.011,88.964,88.983,1109499999.0
2005-04-26 00:00:00,88.981,89.013,88.942,88.977,1079600004.0
2005-04-26 00:05:00,88.998,89.018,88.953,88.979,1268600000.0
2005-04-26 00:10:00,88.949,88.987,88.906,88.915,967100000.0
2005-04-26 00:15:00,88.949,88.987,88.924,88.959,1104099990.0
2005-04-26 00:20:00,88.966,88.985,88.925,88.972,1318499999.0
2005-04-26 00:25:00,88.971,88.991,88.932,88.98,1380900009.0
2005-04-26 00:30:00,88.956,88.991,88.928,88.953,1045000000.0
2005-04-26 00:35:00,88.934,89.003,88.915,88.942,1111999999.0
2005-04-26 00:40:00,88.953,88.961,88.902,88.931,1001899989.0
2005-04-26 00:45:00,88.928,88.962,88.892,88.932,1716399994.0
2005-04-26 00:50:00,88.921,88.96,88.897,88.923,1013099999.0
2005-04-26 00:55:00,88.92,88.962,88.908,88.951,1090199995.0
2005-04-26 01:00:00,88.903,88.959,88.892,88.937,932099991.0
2005-04-26 01:05:00,88.967,88.967,88.91,88.945,1087899999.0
2005-04-26 01:10:00,88.921,88.975,88.912,88.955,1302299997.0
2005-04-26 01:15:00,88.927,88.968,88.914,88.941,1170499995.0
2005-04-26 01:20:00,88.935,88.964,88.909,88.948,874899994.0
2005-04-26 01:25:00,88.934,88.967,88.899,88.925,1142800000.0
2005-04-26 01:30:00,88.95,88.96,88.88,88.881,1205599999.0
2005-04-26 01:35:00,88.907,88.908,88.845,88.867,1262800000.0
2005-04-26 01:40:00,88.899,88.909,88.841,88.904,1203199987.0
2005-04-26 01:45:00,88.897,88.947,88.875,88.905,1458599993.0
2005-04-26 01:50:00,88.887,88.948,88.887,88.908,1099799984.0
2005-04-26 01:55:00,88.904,88.932,88.873,88.918,1478799989.0
2005-04-26 02:00:00,88.906,88.928,88.854,88.903,1031699993.0
2005-04-26 02:05:00,88.895,88.925,88.866,88.893,1351499993.0
2005-04-26 02:10:00,88.89,88.929,88.862,88.91,1264199989.0
2005-04-26 02:15:00,88.919,88.939,88.881,88.901,1219400007.0
2005-04-26 02:20:00,88.919,88.947,88.876,88.933,1190299997.0
2005-04-26 02:25:00,88.898,88.962,88.887,88.936,1362900000.0
2005-04-26 02:30:00,88.924,88.975,88.909,88.94,1080899992.0
2005-04-26 02:35:00,88.947,88.962,88.896,88.932,1311799991.0
2005-04-26 02:40:00,88.947,88.948,88.884,88.908,1310000000.0
2005-04-26 02:45:00,88.907,88.934,88.876,88.926,1425899992.0
2005-04-26 02:50:00,88.923,88.95,88.855,88.856,1429499994.0
2005-04-26 02:55:00,88.866,88.947,88.849,88.901,1267499995.0
2005-04-26 03:00:00,88.896,88.935,88.849,88.897,1354199997.0
2005-04-26 03:05:00,88.908,88.94,88.872,88.93,1100399994.0
2005-04-26 03:10:00,88.913,88.931,88.874,88.899,1459299998.0
2005-04-26 03:15:00,88.855,88.945,88.855,88.904,1316699986.0
2005-04-26 03:20:00,88.893,88.945,88.883,88.917,1136699994.0
2005-04-26 03:25:00,88.928,88.953,88.894,88.909,1406699994.0
2005-04-26 03:30:00,88.921,88.942,88.879,88.882,1117499997.0
2005-04-26 03:35:00,88.875,88.936,88.875,88.885,933699996.0
2005-04-26 03:40:00,88.9,88.953,88.88,88.953,1277499992.0
2005-04-26 03:45:00,88.938,88.976,88.911,88.97,1195399996.0
2005-04-26 03:50:00,88.951,88.972,88.923,88.952,1024099991.0
2005-04-26 03:55:00,88.962,88.986,88.933,88.959,1316299988.0
2005-04-26 04:00:00,88.936,88.989,88.936,88.963,1120200000.0
2005-04-26 04:05:00,88.961,89.008,88.937,88.989,1206099992.0
2005-04-26 04:10:00,89.004,89.027,88.959,88.967,916699997.0
2005-04-26 04:15:00,88.994,89.019,88.942,89.013,1035100001.0
2005-04-26 04:20:00,88.958,89.019,88.935,88.992,1326700007.0
2005-04-26 04:25:00,89.029,89.039,88.97,88.989,1137600010.0
2005-04-26 04:30:00,88.975,89.01,88.945,88.969,1047399996.0
2005-04-26 04:35:00,88.945,89.016,88.943,89.008,1228599993.0
2005-04-26 04:40:00,88.965,89.02,88.934,89.015,1319900010.0
2005-04-26 04:45:00,88.994,89.018,88.968,89.011,1320300005.0
2005-04-26 04:50:00,89.002,89.032,88.944,88.997,1159699996.0
2005-04-26 04:55:00,89.004,89.014,88.953,88.979,1317399992.0
2005-04-26 05:00:00,88.947,89.011,88.943,88.961,1102699998.0
2005-04-26 05:05:00,88.961,89.026,88.958,88.988,962299994.0
2005-04-26 05:10:00,88.972,89.024,88.961,88.998,1131300003.0
2005-04-26 05:15:00,88.989,89.032,88.948,89.006,1141599993.0
2005-04-26 05:20:00,89.004,89.04,88.964,89.027,1036799998.0
2005-04-26 05:25:00,89.028,89.045,88.986,89.012,1111699995.0
2005-04-26 05:30:00,89.019,89.052,88.99,89.022,986099995.0
2005-04-26 05:35:00,89.007,89.055,89.0,89.032,1039899994.0
2005-04-26 05:40:00,89.028,89.073,89.006,89.047,998699997.0
2005-04-26 05:45:00,89.056,89.096,88.976,89.077,1053200000.0
2005-04-26 05:50:00,89.045,89.103,89.034,89.063,1041799995.0
2005-04-26 05:55:00,89.052,89.11,89.052,89.089,1222199997.0
2005-04-26 06:00:00,89.09,89.119,89.063,89.098,1230899999.0
2005-04-26 06:05:00,89.094,89.138,89.087,89.138,1109399998.0
2005-04-26 06:10:00,89.11,89.142,89.074,89.094,1059499996.0
2005-04-26 06:15:00,89.095,89.123,89.061,89.061,1062799987.0
2005-04-26 06:20:00,89.09,89.142,89.076,89.09,1350499995.0
2005-04-26 06:25:00,89.088,89.118,89.061,89.086,1215799996.0
2005-04-26 06:30:00,89.074,89.119,89.066,89.113,1318599996.0
2005-04-26 06:35:00,89.092,89.182,89.092,89.142,1343900004.0
2005-04-26 06:40:00,89.151,89.169,89.098,89.129,1097500005.0
2005-04-26 06:45:00,89.095,89.139,89.08,89.113,1356899998.0
2005-04-26 06:50:00,89.13,89.148,89.089,89.122,1160000006.0
2005-04-26 06:55:00,89.12,89.137,89.089,89.126,970899995.0
2005-04-26 07:00:00,89.12,89.164,89.096,89.147,1433400006.0
2005-04-26 07:05:00,89.148,89.172,89.115,89.145,1129200002.0
2005-04-26 07:10:00,89.131,89.18,89.115,89.129,1412399994.0
2005-04-26 07:15:00,89.177,89.183,89.117,89.174,1189899999.0
2005-04-26 07:20:00,89.153,89.175,89.101,89.102,1181599994.0
2005-04-26 07:25:00,89.135,89.172,89.117,89.131,1008399996.0
2005-04-26 07:30:00,89.122,89.171,89.113,89.137,1114399994.0
2005-04-26 07:35:00,89.097,89.165,89.092,89.162,1240399994.0
2005-04-26 07:40:00,89.143,89.176,89.116,89.155,1274300005.0
2005-04-26 07:45:00,89.147,89.189,89.131,89.152,1425999998.0
2005-04-26 07:50:00,89.147,89.171,89.074,89.08,999499999.0
2005-04-26 07:55:00,89.089,89.12,89.057,89.108,1062299983.0
2005-04-26 08:00:00,89.1,89.123,89.079,89.095,1426499995.0
2005-04-26 08:05:00,89.075,89.151,89.071,89.131,1203699994.0
2005-04-26 08:10:00,89.126,89.174,89.11,89.143,1286099992.0
2005-04-26 08:15:00,89.15,89.195,89.121,89.16,1250799993.0
2005-04-26 08:20:00,89.158,89.195,89.123,89.157,1316500003.0
2005-04-26 08:25:00,89.17,89.206,89.14,89.167,1219500004.0
2005-04-26 08:30:00,89.164,89.199,89.145,89.167,1158800003.0
2005-04-26 08:35:00,89.181,89.238,89.17,89.206,1399500003.0
2005-04-26 08:40:00,89.213,89.235,89.143,89.166,1143399989.0
2005-04-26 08:45:00,89.153,89.219,89.135,89.201,1159400003.0
2005-04-26 08:50:00,89.173,89.232,89.164,89.204,1254899997.0
2005-04-26 08:55:00,89.183,89.216,89.134,89.168,1103299995.0
2005-04-26 09:00:00,89.201,89.201,89.147,89.165,1287999998.0
2005-04-26 09:05:00,89.15,89.219,89.131,89.147,1204999998.0
2005-04-26 09:10:00,89.175,89.189,89.14,89.158,1159500002.0
2005-04-26 09:15:00,89.171,89.216,89.126,89.194,1133099998.0
2005-04-26 09:20:00,89.18,89.213,89.155,89.164,957599994.0
2005-04-26 09:25:00,89.169,89.197,89.129,89.196,1384999993.0
2005-04-26 09:30:00,89.172,89.196,89.13,89.169,1304800001.0
2005-04-26 09:35:00,89.141,89.192,89.119,89.151,1073699996.0
2005-04-26 09:40:00,89.127,89.167,89.084,89.111,1115799998.0
2005-04-26 09:45:00,89.115,89.117,89.054,89.064,1081599993.0
2005-04-26 09:50:00,89.086,89.086,89.018,89.03,1172199996.0
2005-04-26 09:55:00,89.038,89.07,89.0,89.014,1493199993.0
2005-04-26 10:00:00,89.03,89.053,88.993,89.005,1171699995.0
2005-04-26 10:05:00,88.994,89.062,88.975,89.012,1212599998.0
2005-04-26 10:10:00,89.012,89.072,88.99,89.03,1082800001.0
2005-04-26 10:15:00,89.069,89.07,89.008,89.032,1104700005.0
2005-04-26 10:20:00,89.021,89.055,88.994,89.032,1485999996.0
2005-04-26 10:25:00,89.032,89.062,88.964,88.971,1051399998.0
2005-04-26 10:30:00,88.988,89.043,88.975,89.011,1427199986.0
2005-04-26 10:35:00,89.011,89.039,88.954,89.0,1537899999.0
2005-04-26 10:40:00,89.005,89.017,88.938,88.962,1346499991.0
2005-04-26 10:45:00,88.992,89.018,88.965,88.988,1223299993.0
2005-04-26 10:50:00,89.003,89.02,88.93,88.979,1320300001.0
2005-04-26 10:55:00,88.975,89.022,88.946,88.966,1397799987.0
2005-04-26 11:00:00,88.958,89.011,88.947,88.97,1427799992.0
2005-04-26 11:05:00,88.978,89.057,88.961,89.025,977799998.0
2005-04-26 11:10:00,89.037,89.069,88.998,89.042,1280899996.0
2005-04-26 11:15:00,89.061,89.091,89.042,89.065,1429100000.0
2005-04-26 11:20:00,89.065,89.09,89.003,89.067,1286899996.0
2005-04-26 11:25:00,89.078,89.104,89.037,89.073,1397299992.0
2005-04-26 11:30:00,89.086,89.102,89.036,89.075,1460999996.0
2005-04-26 11:35:00,89.056,89.098,89.034,89.071,1552400000.0
2005-04-26 11:40:00,89.065,89.09,89.028,89.047,1520299991.0
2005-04-26 11:45:00,89.031,89.069,89.005,89.026,1344199989.0
2005-04-26 11:50:00,89.048,89.106,89.033,89.079,1228300002.0
2005-04-26 11:55:00,89.073,89.099,89.052,89.062,1165200005.0
2005-04-26 12:00:00,89.061,89.118,89.05,89.087,1499299996.0
2005-04-26 12:05:00,89.091,89.115,89.042,89.109,1052999987.0
2005-04-26 12:10:00,89.098,89.131,89.053,89.102,1204599998.0
2005-04-26 12:15:00,89.11,89.133,89.06,89.117,1086600002.0
2005-04-26 12:20:00,89.096,89.163,89.092,89.132,1233099993.0
2005-04-26 12:25:00,89.134,89.172,89.098,89.149,1399299994.0
2005-04-26 12:30:00,89.127,89.161,89.106,89.139,916499992.0
2005-04-26 12:35:00,89.129,89.156,89.102,89.153,1227900006.0
2005-04-26 12:40:00,89.147,89.181,89.109,89.132,1027700001.0
2005-04-26 12:45:00,89.129,89.145,89.064,89.088,1284299982.0
2005-04-26 12:50:00,89.065,89.114,89.048,89.083,1206100000.0
2005-04-26 12:55:00,89.068,89.105,89.041,89.056,1285599999.0
2005-04-26 13:00:00,89.059,89.111,89.053,89.07,1110999993.0
2005-04-26 13:05:00,89.065,89.093,89.018,89.073,1323600003.0
2005-04-26 13:10:00,89.05,89.058,89.017,89.043,1270099992.0
2005-04-26 13:15:00,89.059,89.09,88.98,89.047,1179400000.0
2005-04-26 13:20:00,89.028,89.077,89.02,89.055,1228999998.0
2005-04-26 13:25:00,89.062,89.111,89.039,89.096,1242699994.0
2005-04-26 13:30:00,89.111,89.126,89.073,89.094,930499997.0
2005-04-26 13:35:00,89.087,89.129,89.079,89.103,1173899996.0
2005-04-26 13:40:00,89.13,89.188,89.098,89.166,1214699994.0
2005-04-26 13:45:00,89.142,89.176,89.129,89.151,1330399997.0
2005-04-26 13:50:00,89.162,89.185,89.127,89.171,1263299992.0
2005-04-26 13:55:00,89.16,89.181,89.113,89.125,1344900009.0
2005-04-26 14:00:00,89.131,89.163,89.116,89.131,1126399993.0
2005-04-26 14:05:00,89.155,89.168,89.12,89.154,1285999996.0
2005-04-26 14:10:00,89.129,89.189,89.121,89.18,1181899994.0
2005-04-26 14:15:00,89.152,89.235,89.14,89.191,1497399997.0
2005-04-26 14:20:00,89.214,89.219,89.161,89.199,1257899993.0
2005-04-26 14:25:00,89.205,89.257,89.188,89.234,1213900003.0
2005-04-26 14:30:00,89.222,89.268,89.167,89.204,1284999999.0
2005-04-26 14:35:00,89.235,89.265,89.195,89.197,1349400002.0
2005-04-26 14:40:00,89.213,89.238,89.183,89.217,1297799999.0
2005-04-26 14:45:00,89.247,89.259,89.18,89.235,982599993.0
2005-04-26 14:50:00,89.211,89.262,89.203,89.247,1489299999.0
2005-04-26 14:55:00,89.23,89.26,89.173,89.197,1136000000.0
2005-04-26 15:00:00,89.242,89.245,89.192,89.216,1369999992.0
2005-04-26 15:05:00,89.205,89.228,89.18,89.19,1303200003.0
2005-04-26 15:10:00,89.196,89.25,89.175,89.216,1311600001.0
2005-04-26 15:15:00,89.206,89.271,89.196,89.243,1039299997.0
2005-04-26 15:20:00,89.235,89.27,89.208,89.25,1333800000.0
2005-04-26 15:25:00,89.25,89.315,89.245,89.307,981599994.0
2005-04-26 15:30:00,89.315,89.315,89.231,89.245,1388700005.0
2005-04-26 15:35:00,89.251,89.295,89.247,89.262,1439299988.0
2005-04-26 15:40:00,89.246,89.282,89.109,89.277,1002499993.0
2005-04-26 15:45:00,89.274,89.308,89.217,89.259,1433599990.0
2005-04-26 15:50:00,89.264,89.292,89.229,89.245,1465500009.0
2005-04-26 15:55:00,89.274,89.279,89.216,89.247,980799992.0
2005-04-26 16:00:00,89.232,89.266,89.16,89.231,1148599994.0
2005-04-26 16:05:00,89.215,89.254,89.158,89.158,1540900001.0
2005-04-26 16:10:00,89.141,89.188,89.102,89.114,1331199993.0
2005-04-26 16:15:00,89.103,89.132,89.058,89.079,1039500007.0
2005-04-26 16:20:00,89.092,89.113,89.055,89.061,1124300001.0
2005-04-26 16:25:00,89.06,89.076,89.0,89.054,1454400003.0
2005-04-26 16:30:00,89.06,89.064,88.994,89.048,1321099991.0
2005-04-26 16:35:00,89.027,89.075,89.014,89.043,1603999993.0
2005-04-26 16:40:00,89.05,89.125,89.049,89.117,1019999997.0
2005-04-26 16:45:00,89.098,89.124,89.066,89.089,1359199995.0
2005-04-26 16:50:00,89.095,89.1,89.01,89.024,1289299994.0
2005-04-26 16:55:00,89.022,89.083,89.004,89.078,1092599996.0
2005-04-26 17:00:00,89.078,89.123,89.025,89.04,1006400008.0
2005-04-26 17:05:00,89.07,89.081,89.029,89.063,1361199990.0
2005-04-26 17:10:00,89.07,89.095,89.041,89.077,1251799990.0
2005-04-26 17:15:00,89.075,89.081,89.032,89.055,1461100002.0
2005-04-26 17:20:00,89.071,89.091,89.015,89.055,1255799992.0
2005-04-26 17:25:00,89.062,89.105,89.034,89.054,1120899992.0
2005-04-26 17:30:00,89.037,89.112,89.033,89.091,1293999990.0
2005-04-26 17:35:00,89.083,89.164,89.077,89.102,1291799996.0
2005-04-26 17:40:00,89.098,89.137,89.066,89.097,1042899996.0
2005-04-26 17:45:00,89.109,89.14,89.07,89.116,1335899990.0
2005-04-26 17:50:00,89.104,89.147,89.073,89.098,1031599996.0
2005-04-26 17:55:00,89.094,89.134,89.072,89.108,1168199993.0
2005-04-26 18:00:00,89.088,89.12,89.065,89.11,8428399983.0
2005-04-26 18:05:00,89.1,89.11,89.049,89.066,10271999995.0
2005-04-26 18:10:00,89.089,89.13,89.053,89.12,7090899965.0
2005-04-26 18:15:00,89.11,89.12,89.018,89.057,6898099952.0
2005-04-26 18:20:00,89.056,89.082,89.008,89.06,9031299967.0
2005-04-26 18:25:00,89.038,89.084,89.008,89.032,8156299987.0
2005-04-26 18:30:00,89.047,89.07,89.016,89.06,8449099976.0
2005-04-26 18:35:00,89.05,89.082,89.018,89.056,5522299983.0
2005-04-26 18:40:00,89.044,89.102,89.033,89.069,4977599987.0
2005-04-26 18:45:00,89.054,89.119,89.054,89.095,2900699996.0
2005-04-26 18:50:00,89.088,89.124,89.064,89.08,6063599979.0
2005-04-26 18:55:00,89.055,89.106,89.05,89.074,4877899991.0
2005-04-26 19:00:00,89.084,89.116,89.055,89.106,2287600002.0
2005-04-26 19:05:00,89.088,89.122,89.063,89.111,5746899995.0
2005-04-26 19:10:00,89.108,89.148,89.067,89.131,1984499983.0
2005-04-26 19:15:00,89.121,89.146,89.077,89.111,4200099975.0
2005-04-26 19:20:00,89.125,89.147,89.083,89.125,3984299991.0
2005-04-26 19:25:00,89.121,89.168,89.083,89.135,5124699998.0
2005-04-26 19:30:00,89.164,89.172,89.112,89.164,4546699978.0
2005-04-26 19:35:00,89.142,89.187,89.12,89.172,3292299990.0
2005-04-26 19:40:00,89.168,89.229,89.13,89.195,3917299992.0
2005-04-26 19:45:00,89.2,89.238,89.166,89.211,2882999991.0
2005-04-26 19:50:00,89.211,89.222,89.166,89.206,2925599982.0
2005-04-26 19:55:00,89.196,89.203,89.132,89.161,3073899991.0
2005-04-26 20:00:00,89.177,89.19,89.125,89.157,2709599986.0
2005-04-26 20:05:00,89.157,89.186,89.121,89.149,2687299989.0
2005-04-26 20:10:00,89.164,89.202,89.133,89.168,5097399992.0
2005-04-26 20:15:00,89.165,89.204,89.14,89.185,4260499991.0
2005-04-26 20:20:00,89.163,89.223,89.149,89.198,4290999973.0
2005-04-26 20:25:00,89.181,89.217,89.151,89.2,5748199998.0
2005-04-26 20:30:00,89.19,89.21,89.143,89.145,6361599991.0
2005-04-26 20:35:00,89.152,89.179,89.102,89.15,4503499986.0
2005-04-26 20:40:00,89.134,89.173,89.098,89.133,5619899994.0
2005-04-26 20:45:00,89.113,89.177,89.1,89.12,4786399969.0
2005-04-26 20:50:00,89.115,89.18,89.109,89.18,4160899986.0
2005-04-26 20:55:00,89.159,89.204,89.128,89.173,7341699972.0
2005-04-26 21:00:00,89.19,89.19,89.134,89.148,3248299989.0
2005-04-26 21:05:00,89.14,89.19,89.124,89.124,2657999986.0
2005-04-26 21:10:00,89.155,89.188,89.117,89.164,3117399992.0
2005-04-26 21:15:00,89.156,89.189,89.124,89.173,5370599997.0
2005-04-26 21:20:00,89.163,89.197,89.131,89.172,6941099987.0
2005-04-26 21:25:00,89.164,89.208,89.148,89.199,3282999997.0
2005-04-26 21:30:00,89.179,89.212,89.157,89.159,2900600005.0
2005-04-26 21:35:00,89.176,89.209,89.143,89.18,1678499991.0
2005-04-26 21:40:00,89.168,89.213,89.154,89.193,3262499999.0
2005-04-26 21:45:00,89.188,89.211,89.135,89.146,3389200000.0
2005-04-26 21:50:00,89.136,89.22,89.136,89.181,1748499997.0
2005-04-26 21:55:00,89.2,89.229,89.164,89.174,1940899993.0
2005-04-26 22:00:00,89.203,89.228,89.15,89.175,4022499993.0
2005-04-26 22:05:00,89.183,89.232,89.158,89.221,1400299995.0
2005-04-26 22:10:00,89.193,89.257,89.187,89.227,1592199989.0
2005-04-26 22:15:00,89.257,89.3,89.23,89.285,1705699985.0
2005-04-26 22:20:00,89.308,89.309,89.253,89.283,1438099988.0
2005-04-26 22:25:00,89.278,89.297,89.237,89.258,2236199993.0
2005-04-26 22:30:00,89.277,89.293,89.237,89.263,1974999998.0
2005-04-26 22:35:00,89.23,89.276,89.226,89.265,1395700001.0
2005-04-26 22:40:00,89.256,89.286,89.22,89.265,2137299995.0
2005-04-26 22:45:00,89.255,89.292,89.213,89.27,2061799989.0
2005-04-26 22:50:00,89.276,89.299,89.223,89.288,1627500003.0
2005-04-26 22:55:00,89.29,89.295,89.206,89.209,1429199994.0
2005-04-26 23:00:00,89.3,89.312,89.244,89.294,903899992.0
2005-04-26 23:05:00,89.312,89.341,89.26,89.308,1129800004.0
2005-04-26 23:10:00,89.304,89.369,89.299,89.344,1350299995.0
2005-04-26 23:15:00,89.329,89.418,89.316,89.393,1153900005.0
2005-04-26 23:20:00,89.396,89.43,89.363,89.392,1352499994.0
2005-04-26 23:25:00,89.38,89.411,89.351,89.377,1394499996.0
2005-04-26 23:30:00,89.398,89.43,89.339,89.41,1327899989.0
2005-04-26 23:35:00,89.414,89.422,89.343,89.372,1306099996.0
2005-04-26 23:40:00,89.373,89.421,89.361,89.416,1224499996.0
2005-04-26 23:45:00,89.383,89.412,89.343,89.368,1094499999.0
2005-04-26 23:50:00,89.352,89.427,89.352,89.39,988699995.0
2005-04-26 23:55:00,89.397,89.426,89.363,89.405,1278299997.0
2005-04-27 00:00:00,89.394,89.442,89.374,89.399,1359199997.0
2005-04-27 00:05:00,89.419,89.434,89.357,89.357,1283999993.0
2005-04-27 00:10:00,89.401,89.42,89.353,89.369,1249099994.0
2005-04-27 00:15:00,89.371,89.41,89.345,89.377,1193499991.0
2005-04-27 00:20:00,89.354,89.399,89.319,89.348,1213200000.0
2005-04-27 00:25:00,89.35,89.381,89.301,89.339,1160499998.0
2005-04-27 00:30:00,89.345,89.382,89.301,89.346,1103400003.0
2005-04-27 00:35:00,89.321,89.399,89.313,89.371,1307499991.0
2005-04-27 00:40:00,89.362,89.399,89.33,89.373,1254099999.0
2005-04-27 00:45:00,89.388,89.399,89.342,89.378,1417099997.0
2005-04-27 00:50:00,89.408,89.421,89.355,89.37,1052700001.0
2005-04-27 00:55:00,89.337,89.414,89.337,89.387,1140199991.0
2005-04-27 01:00:00,89.383,89.423,89.356,89.384,1470199999.0
2005-04-27 01:05:00,89.414,89.414,89.315,89.376,1093300002.0
2005-04-27 01:10:00,89.367,89.383,89.297,89.319,1307399999.0
2005-04-27 01:15:00,89.367,89.377,89.309,89.317,949300011.0
2005-04-27 01:20:00,89.339,89.372,89.29,89.294,1178099988.0
2005-04-27 01:25:00,89.347,89.362,89.273,89.325,1071499987.0
2005-04-27 01:30:00,89.353,89.379,89.297,89.304,1415399985.0
2005-04-27 01:35:00,89.356,89.372,89.311,89.346,1120099992.0
2005-04-27 01:40:00,89.303,89.37,89.302,89.315,1031399998.0
2005-04-27 01:45:00,89.313,89.377,89.309,89.328,1215100000.0
2005-04-27 01:50:00,89.313,89.363,89.29,89.334,1142999997.0
2005-04-27 01:55:00,89.339,89.355,89.283,89.302,1508799996.0
2005-04-27 02:00:00,89.307,89.352,89.284,89.284,1394499998.0
2005-04-27 02:05:00,89.301,89.32,89.247,89.289,1345500002.0
2005-04-27 02:10:00,89.294,89.324,89.241,89.27,1048599997.0
2005-04-27 02:15:00,89.306,89.317,89.242,89.272,1464099996.0
2005-04-27 02:20:00,89.275,89.295,89.25,89.256,1200799988.0
2005-04-27 02:25:00,89.281,89.31,89.227,89.261,1363699998.0
2005-04-27 02:30:00,89.246,89.28,89.228,89.267,1028499995.0
2005-04-27 02:35:00,89.255,89.312,89.243,89.298,1416599996.0
2005-04-27 02:40:00,89.273,89.322,89.254,89.296,1609699981.0
2005-04-27 02:45:00,89.279,89.338,89.27,89.295,1201399994.0
2005-04-27 02:50:00,89.295,89.327,89.274,89.303,1054499995.0
2005-04-27 02:55:00,89.313,89.386,89.288,89.348,1292199999.0
2005-04-27 03:00:00,89.339,89.394,89.324,89.341,1388200001.0
2005-04-27 03:05:00,89.342,89.382,89.329,89.351,1154000001.0
2005-04-27 03:10:00,89.341,89.373,89.33,89.354,1556700003.0
2005-04-27 03:15:00,89.356,89.386,89.319,89.367,1434999994.0
2005-04-27 03:20:00,89.376,89.401,89.332,89.389,1293600001.0
2005-04-27 03:25:00,89.383,89.429,89.332,89.42,1454299992.0
2005-04-27 03:30:00,89.419,89.48,89.398,89.422,1057499993.0
2005-04-27 03:35:00,89.428,89.465,89.408,89.42,1392699995.0
2005-04-27 03:40:00,89.381,89.457,89.381,89.441,1091999996.0
2005-04-27 03:45:00,89.44,89.458,89.393,89.441,1326199994.0
2005-04-27 03:50:00,89.423,89.447,89.371,89.406,1295200000.0
2005-04-27 03:55:00,89.381,89.411,89.35,89.369,1323999991.0
2005-04-27 04:00:00,89.385,89.405,89.353,89.391,1134300005.0
2005-04-27 04:05:00,89.383,89.436,89.358,89.429,1089699999.0
2005-04-27 04:10:00,89.398,89.435,89.386,89.411,1046900006.0
2005-04-27 04:15:00,89.391,89.423,89.368,89.392,1255699990.0
2005-04-27 04:20:00,89.388,89.438,89.374,89.404,1242299985.0
2005-04-27 04:25:00,89.393,89.447,89.378,89.447,1325199992.0
2005-04-27 04:30:00,89.431,89.45,89.393,89.411,1163199997.0
2005-04-27 04:35:00,89.443,89.446,89.379,89.379,1160200005.0
2005-04-27 04:40:00,89.432,89.438,89.382,89.408,1206599996.0
2005-04-27 04:45:00,89.403,89.435,89.384,89.397,990399994.0
2005-04-27 04:50:00,89.421,89.426,89.368,89.374,1350500000.0
2005-04-27 04:55:00,89.372,89.432,89.364,89.41,1364899992.0
2005-04-27 05:00:00,89.408,89.464,89.382,89.414,1344599988.0
2005-04-27 05:05:00,89.445,89.47,89.407,89.442,1067199995.0
2005-04-27 05:10:00,89.439,89.471,89.4,89.451,1163999994.0
2005-04-27 05:15:00,89.46,89.472,89.413,89.434,1461099986.0
2005-04-27 05:20:00,89.44,89.465,89.408,89.43,1220999992.0
2005-04-27 05:25:00,89.442,89.458,89.411,89.439,1106999991.0
2005-04-27 05:30:00,89.42,89.457,89.397,89.402,1317699997.0
2005-04-27 05:35:00,89.396,89.445,89.389,89.418,1172000007.0
2005-04-27 05:40:00,89.403,89.483,89.385,89.406,1308200002.0
2005-04-27 05:45:00,89.437,89.457,89.374,89.445,1099199997.0
2005-04-27 05:50:00,89.433,89.437,89.385,89.411,1224699994.0
2005-04-27 05:55:00,89.412,89.441,89.381,89.418,1088499998.0
2005-04-27 06:00:00,89.429,89.457,89.395,89.41,1302299991.0
2005-04-27 06:05:00,89.42,89.453,89.387,89.414,1245799999.0
2005-04-27 06:10:00,89.467,89.472,89.387,89.421,1259700002.0
2005-04-27 06:15:00,89.412,89.461,89.397,89.41,988399992.0
2005-04-27 06:20:00,89.432,89.444,89.36,89.418,1023899992.0
2005-04-27 06:25:00,89.423,89.437,89.339,89.412,1221899999.0
2005-04-27 06:30:00,89.391,89.415,89.357,89.368,1409700000.0
2005-04-27 06:35:00,89.375,89.41,89.346,89.356,1452300010.0
2005-04-27 06:40:00,89.371,89.422,89.343,89.386,1115400000.0
2005-04-27 06:45:00,89.371,89.38,89.313,89.322,1425100000.0
2005-04-27 06:50:00,89.347,89.354,89.275,89.298,1099199993.0
2005-04-27 06:55:00,89.277,89.313,89.243,89.292,1037999995.0
2005-04-27 07:00:00,89.26,89.31,89.222,89.275,1268099991.0
2005-04-27 07:05:00,89.27,89.306,89.228,89.296,1294099997.0
2005-04-27 07:10:00,89.29,89.292,89.248,89.271,1133100004.0
2005-04-27 07:15:00,89.276,89.325,89.238,89.295,1130299990.0
2005-04-27 07:20:00,89.282,89.318,89.266,89.284,1342299998.0
2005-04-27 07:25:00,89.277,89.329,89.244,89.277,1042199995.0
2005-04-27 07:30:00,89.308,89.316,89.217,89.259,1242799994.0
2005-04-27 07:35:00,89.277,89.297,89.231,89.285,1449300007.0
2005-04-27 07:40:00,89.263,89.315,89.255,89.287,1339299992.0
2005-04-27 07:45:00,89.281,89.291,89.231,89.236,1164099995.0
2005-04-27 07:50:00,89.238,89.268,89.197,89.204,1266200002.0
2005-04-27 07:55:00,89.223,89.255,89.12,89.127,1115499993.0
2005-04-27 08:00:00,89.117,89.168,89.089,89.112,1102599998.0
2005-04-27 08:05:00,89.122,89.131,89.054,89.077,1232900002.0
2005-04-27 08:10:00,89.054,89.077,89.018,89.042,1312800000.0
2005-04-27 08:15:00,89.082,89.082,88.942,88.946,942399999.0
2005-04-27 08:20:00,88.97,88.981,88.908,88.925,1266599988.0
2005-04-27 08:25:00,88.922,88.987,88.92,88.967,1383299986.0
2005-04-27 08:30:00,88.964,88.989,88.885,88.889,1428499992.0
2005-04-27 08:35:00,88.9,88.902,88.818,88.844,1283399998.0
2005-04-27 08:40:00,88.845,88.856,88.756,88.815,1131999995.0
2005-04-27 08:45:00,88.825,88.901,88.818,88.876,1197599995.0
2005-04-27 08:50:00,88.875,88.904,88.816,88.816,1099499995.0
2005-04-27 08:55:00,88.844,88.88,88.767,88.809,1253499995.0
2005-04-27 09:00:00,88.798,88.848,88.776,88.811,1286399997.0
2005-04-27 09:05:00,88.851,88.877,88.795,88.843,1024799993.0
2005-04-27 09:10:00,88.844,88.867,88.817,88.836,1336700008.0
2005-04-27 09:15:00,88.822,88.864,88.814,88.832,1310900000.0
2005-04-27 09:20:00,88.827,88.837,88.778,88.8,1114299995.0
2005-04-27 09:25:00,88.792,88.83,88.758,88.803,1379200008.0
2005-04-27 09:30:00,88.812,88.88,88.78,88.865,1301499999.0
2005-04-27 09:35:00,88.852,88.902,88.841,88.841,1303199993.0
2005-04-27 09:40:00,88.863,88.873,88.817,88.836,1200200006.0
2005-04-27 09:45:00,88.887,88.915,88.846,88.883,866499996.0
2005-04-27 09:50:00,88.902,88.926,88.877,88.891,1122400001.0
2005-04-27 09:55:00,88.878,88.947,88.878,88.933,1263299996.0
2005-04-27 10:00:00,88.918,88.96,88.905,88.934,1192599994.0
2005-04-27 10:05:00,88.931,88.966,88.896,88.934,984400000.0
2005-04-27 10:10:00,88.92,88.95,88.894,88.918,1124399990.0
2005-04-27 10:15:00,88.932,88.944,88.874,88.903,1310799992.0
2005-04-27 10:20:00,88.901,88.942,88.88,88.923,1341199999.0
2005-04-27 10:25:00,88.947,88.971,88.883,88.914,1201199995.0
2005-04-27 10:30:00,88.945,88.978,88.905,88.978,1460299997.0
2005-04-27 10:35:00,88.951,88.97,88.883,88.902,1221299994.0
2005-04-27 10:40:00,88.883,88.948,88.867,88.902,1467800003.0
2005-04-27 10:45:00,88.918,88.946,88.881,88.9,1290999997.0
2005-04-27 10:50:00,88.909,88.943,88.86,88.889,1319399999.0
2005-04-27 10:55:00,88.908,88.939,88.844,88.886,1199500003.0
2005-04-27 11:00:00,88.88,88.908,88.852,88.886,1234999989.0
2005-04-27 11:05:00,88.873,88.917,88.841,88.894,1315399995.0
2005-04-27 11:10:00,88.882,88.921,88.859,88.895,1274499995.0
2005-04-27 11:15:00,88.893,88.938,88.856,88.877,1533599996.0
2005-04-27 11:20:00,88.869,88.887,88.816,88.847,1219400001.0
2005-04-27 11:25:00,88.816,88.876,88.784,88.839,1163200000.0
2005-04-27 11:30:00,88.838,88.906,88.824,88.858,1362099998.0
2005-04-27 11:35:00,88.86,88.894,88.836,88.848,1287699995.0
2005-04-27 11:40:00,88.848,88.894,88.813,88.862,1596899998.0
2005-04-27 11:45:00,88.85,88.916,88.841,88.857,1218000000.0
2005-04-27 11:50:00,88.862,88.915,88.833,88.845,1274399992.0
2005-04-27 11:55:00,88.846,88.87,88.806,88.839,1338300000.0
2005-04-27 12:00:00,88.83,88.879,88.813,88.848,1504899989.0
2005-04-27 12:05:00,88.845,88.883,88.825,88.849,1449099991.0
2005-04-27 12:10:00,88.862,88.936,88.8,88.827,1145600000.0
2005-04-27 12:15:00,88.841,88.881,88.802,88.828,1042999989.0
2005-04-27 12:20:00,88.815,88.873,88.802,88.844,1232199989.0
2005-04-27 12:25:00,88.859,88.876,88.814,88.835,1117499993.0
2005-04-27 12:30:00,88.821,88.875,88.801,88.854,1150499997.0
2005-04-27 12:35:00,88.852,88.907,88.833,88.896,1322999995.0
2005-04-27 12:40:00,88.86,88.905,88.854,88.879,1460600011.0
2005-04-27 12:45:00,88.856,88.924,88.849,88.903,1517600005.0
2005-04-27 12:50:00,88.868,88.918,88.842,88.863,1182899995.0
2005-04-27 12:55:00,88.845,88.939,88.831,88.888,1078599999.0
2005-04-27 13:00:00,88.912,88.935,88.879,88.89,1324500001.0
2005-04-27 13:05:00,88.908,88.937,88.881,88.91,1183100014.0
2005-04-27 13:10:00,88.908,88.967,88.886,88.949,1242599995.0
2005-04-27 13:15:00,88.983,88.993,88.922,88.927,919400002.0
2005-04-27 13:20:00,88.927,88.954,88.908,88.928,1251099992.0
2005-04-27 13:25:00,88.918,88.959,88.894,88.92,1155799997.0
2005-04-27 13:30:00,88.915,88.945,88.861,88.901,1186699992.0
2005-04-27 13:35:00,88.897,88.938,88.881,88.915,1479700001.0
2005-04-27 13:40:00,88.915,88.949,88.882,88.924,1019200005.0
2005-04-27 13:45:00,88.909,88.946,88.887,88.895,1330299998.0
2005-04-27 13:50:00,88.9,88.927,88.863,88.878,1215899997.0
2005-04-27 13:55:00,88.898,88.926,88.87,88.898,1105699989.0
2005-04-27 14:00:00,88.92,88.944,88.871,88.912,1258499988.0
2005-04-27 14:05:00,88.918,88.944,88.903,88.942,1353199996.0
2005-04-27 14:10:00,88.942,88.97,88.91,88.953,1191799997.0
2005-04-27 14:15:00,88.946,88.982,88.918,88.941,1081499989.0
2005-04-27 14:20:00,88.959,88.983,88.929,88.971,1231599994.0
2005-04-27 14:25:00,88.979,89.025,88.932,89.01,1193799996.0
2005-04-27 14:30:00,89.01,89.061,88.982,89.045,1344300001.0
2005-04-27 14:35:00,89.042,89.097,89.0,89.042,1135099994.0
2005-04-27 14:40:00,89.069,89.135,89.025,89.095,1506200002.0
2005-04-27 14:45:00,89.096,89.142,89.071,89.126,1057900002.0
2005-04-27 14:50:00,89.128,89.139,89.069,89.125,1323099999.0
2005-04-27 14:55:00,89.127,89.303,89.122,89.26,1475499999.0
2005-04-27 15:00:00,89.285,89.288,89.192,89.238,1204100011.0
2005-04-27 15:05:00,89.244,89.292,89.201,89.269,1111699999.0
2005-04-27 15:10:00,89.28,89.294,89.222,89.25,1345899992.0
2005-04-27 15:15:00,89.243,89.293,89.231,89.233,1433800000.0
2005-04-27 15:20:00,89.238,89.266,89.187,89.187,1217399998.0
2005-04-27 15:25:00,89.189,89.224,89.16,89.173,1127899994.0
2005-04-27 15:30:00,89.195,89.22,89.131,89.157,1203199997.0
2005-04-27 15:35:00,89.182,89.201,89.13,89.176,1038199992.0
2005-04-27 15:40:00,89.204,89.215,89.153,89.191,1058399986.0
2005-04-27 15:45:00,89.203,89.24,89.177,89.192,1315099987.0
2005-04-27 15:50:00,89.175,89.205,89.114,89.114,1554700008.0
2005-04-27 15:55:00,89.152,89.172,89.124,89.146,1284699988.0
2005-04-27 16:00:00,89.151,89.177,89.114,89.131,1210399992.0
2005-04-27 16:05:00,89.142,89.146,89.087,89.115,1399600008.0
2005-04-27 16:10:00,89.119,89.155,89.077,89.108,1507700001.0
2005-04-27 16:15:00,89.112,89.136,89.07,89.072,934199998.0
2005-04-27 16:20:00,89.101,89.138,89.086,89.105,1278099992.0
2005-04-27 16:25:00,89.111,89.111,89.042,89.059,1300500000.0
2005-04-27 16:30:00,89.043,89.095,89.011,89.058,1104599988.0
2005-04-27 16:35:00,89.039,89.06,89.012,89.028,1244099996.0
2005-04-27 16:40:00,89.018,89.07,88.994,89.048,1386499994.0
2005-04-27 16:45:00,89.031,89.057,88.965,89.007,1153799998.0
2005-04-27 16:50:00,88.98,89.055,88.977,89.021,1115499993.0
2005-04-27 16:55:00,89.02,89.1,89.01,89.058,1302500003.0
2005-04-27 17:00:00,89.069,89.076,88.998,89.032,897399994.0
2005-04-27 17:05:00,89.047,89.054,88.988,89.019,1148500004.0
2005-04-27 17:10:00,89.019,89.038,88.985,89.026,1062000004.0
2005-04-27 17:15:00,89.005,89.082,88.991,89.006,1466899992.0
2005-04-27 17:20:00,89.004,89.004,88.936,88.957,1088199996.0
2005-04-27 17:25:00,88.945,88.998,88.925,88.981,1228400000.0
2005-04-27 17:30:00,89.002,89.016,88.963,88.975,1040199994.0
2005-04-27 17:35:00,88.97,89.009,88.947,88.982,1118199996.0
2005-04-27 17:40:00,88.987,89.01,88.938,88.95,1081299989.0
2005-04-27 17:45:00,88.954,88.99,88.918,88.932,1471500001.0
2005-04-27 17:50:00,88.92,88.95,88.881,88.901,1041999996.0
2005-04-27 17:55:00,88.898,88.903,88.848,88.857,1092300000.0
2005-04-27 18:00:00,88.902,88.98,88.878,88.95,8471799987.0
2005-04-27 18:05:00,88.96,88.98,88.917,88.945,10584999980.0
2005-04-27 18:10:00,88.942,88.969,88.888,88.96,7164399997.0
2005-04-27 18:15:00,88.94,88.95,88.858,88.892,6295899977.0
2005-04-27 18:20:00,88.898,88.93,88.862,88.91,9403499973.0
2005-04-27 18:25:00,88.89,88.929,88.864,88.924,8387999985.0
2005-04-27 18:30:00,88.919,88.938,88.882,88.913,7800299985.0
2005-04-27 18:35:00,88.91,88.941,88.876,88.882,5408599993.0
2005-04-27 18:40:00,88.896,88.939,88.881,88.91,4890699994.0
2005-04-27 18:45:00,88.902,88.942,88.862,88.903,2976999991.0
2005-04-27 18:50:00,88.909,88.944,88.879,88.901,6571399989.0
2005-04-27 18:55:00,88.9,88.936,88.875,88.927,4833199988.0
2005-04-27 19:00:00,88.916,88.975,88.916,88.935,2149299999.0
2005-04-27 19:05:00,88.955,88.974,88.909,88.952,5460599980.0
2005-04-27 19:10:00,88.945,88.98,88.922,88.958,1746400000.0
2005-04-27 19:15:00,88.955,88.982,88.894,88.955,3851499989.0
2005-04-27 19:20:00,88.965,88.969,88.904,88.935,4350399998.0
2005-04-27 19:25:00,88.935,88.973,88.906,88.927,6157899985.0
2005-04-27 19:30:00,88.921,88.981,88.904,88.941,4525599997.0
2005-04-27 19:35:00,88.957,88.995,88.934,88.961,3766399994.0
2005-04-27 19:40:00,88.969,88.992,88.925,88.955,4248300005.0
2005-04-27 19:45:00,88.965,88.999,88.895,88.909,3342199993.0
2005-04-27 19:50:00,88.924,88.95,88.905,88.925,2903999989.0
2005-04-27 19:55:00,88.912,88.994,88.893,88.954,3121999992.0
2005-04-27 20:00:00,88.96,88.98,88.919,88.945,2433899999.0
2005-04-27 20:05:00,88.963,88.974,88.894,88.917,2962299971.0
2005-04-27 20:10:00,88.928,88.943,88.863,88.885,4651199989.0
2005-04-27 20:15:00,88.905,88.919,88.765,88.805,4693499994.0
2005-04-27 20:20:00,88.802,88.833,88.738,88.758,4208000000.0
2005-04-27 20:25:00,88.774,88.8,88.699,88.77,6205899958.0
2005-04-27 20:30:00,88.775,88.778,88.713,88.762,5613899995.0
2005-04-27 20:35:00,88.776,88.79,88.726,88.754,4439499986.0
2005-04-27 20:40:00,88.763,88.822,88.747,88.8,5450999978.0
2005-04-27 20:45:00,88.793,88.814,88.749,88.765,4589999976.0
2005-04-27 20:50:00,88.752,88.799,88.724,88.78,4012399982.0
2005-04-27 20:55:00,88.767,88.807,88.695,88.704,7366299986.0
2005-04-27 21:00:00,88.74,88.74,88.682,88.705,3189699970.0
2005-04-27 21:05:00,88.718,88.751,88.692,88.712,2476500000.0
2005-04-27 21:10:00,88.717,88.729,88.672,88.696,3149299986.0
2005-04-27 21:15:00,88.693,88.766,88.677,88.751,4827899981.0
2005-04-27 21:20:00,88.735,88.769,88.697,88.752,6731399965.0
2005-04-27 21:25:00,88.743,88.784,88.702,88.731,3250499987.0
2005-04-27 21:30:00,88.746,88.782,88.716,88.733,2630599991.0
2005-04-27 21:35:00,88.754,88.797,88.727,88.761,1829500004.0
2005-04-27 21:40:00,88.768,88.789,88.731,88.763,3435400005.0
2005-04-27 21:45:00,88.75,88.791,88.72,88.75,3292099991.0
2005-04-27 21:50:00,88.763,88.811,88.73,88.776,1421000004.0
2005-04-27 21:55:00,88.728,88.8,88.725,88.8,2078299998.0
2005-04-27 22:00:00,88.799,88.811,88.709,88.728,3903699992.0
2005-04-27 22:05:00,88.743,88.787,88.715,88.728,1417599999.0
2005-04-27 22:10:00,88.732,88.789,88.697,88.718,1604199991.0
2005-04-27 22:15:00,88.735,88.79,88.707,88.785,1704299997.0
2005-04-27 22:20:00,88.754,88.773,88.709,88.742,1336199989.0
2005-04-27 22:25:00,88.738,88.762,88.689,88.691,1858299994.0
2005-04-27 22:30:00,88.729,88.755,88.69,88.735,1636699999.0
2005-04-27 22:35:00,88.762,88.762,88.685,88.69,1386299997.0
2005-04-27 22:40:00,88.707,88.746,88.679,88.695,1943199990.0
2005-04-27 22:45:00,88.737,88.747,88.675,88.713,2157499999.0
2005-04-27 22:50:00,88.71,88.767,88.674,88.726,1846099999.0
2005-04-27 22:55:00,88.717,88.749,88.665,88.675,1459600004.0
2005-04-27 23:00:00,88.733,88.779,88.688,88.703,1063899983.0
2005-04-27 23:05:00,88.722,88.766,88.691,88.76,1104399992.0
2005-04-27 23:10:00,88.764,88.805,88.722,88.797,1357800007.0
2005-04-27 23:15:00,88.773,88.801,88.725,88.75,1191699994.0
2005-04-27 23:20:00,88.753,88.805,88.752,88.777,1285099993.0
2005-04-27 23:25:00,88.782,88.814,88.736,88.778,1229599997.0
2005-04-27 23:30:00,88.77,88.813,88.746,88.808,1063699988.0
2005-04-27 23:35:00,88.802,88.84,88.78,88.788,1336099998.0
2005-04-27 23:40:00,88.812,88.821,88.751,88.796,1284999995.0
2005-04-27 23:45:00,88.759,88.82,88.74,88.786,1229599982.0
2005-04-27 23:50:00,88.763,88.802,88.723,88.785,969399999.0
2005-04-27 23:55:00,88.758,88.792,88.723,88.732,756199998.0
2005-04-28 00:00:00,88.734,88.754,88.682,88.713,993599998.0
2005-04-28 00:05:00,88.724,88.773,88.7,88.716,1041799989.0
2005-04-28 00:10:00,88.76,88.76,88.66,88.702,1297499989.0
2005-04-28 00:15:00,88.692,88.729,88.663,88.7,1366099997.0
2005-04-28 00:20:00,88.694,88.724,88.659,88.672,907699999.0
2005-04-28 00:25:00,88.693,88.744,88.665,88.693,1218999994.0
2005-04-28 00:30:00,88.687,88.725,88.656,88.656,920199999.0
2005-04-28 00:35:00,88.654,88.713,88.633,88.666,1418300001.0
2005-04-28 00:40:00,88.686,88.698,88.648,88.671,1196599995.0
2005-04-28 00:45:00,88.69,88.712,88.665,88.702,1227000005.0
2005-04-28 00:50:00,88.68,88.736,88.662,88.715,1368200002.0
2005-04-28 00:55:00,88.729,88.753,88.706,88.715,1146999995.0
2005-04-28 01:00:00,88.729,88.77,88.708,88.731,1312800000.0
2005-04-28 01:05:00,88.765,88.813,88.727,88.812,1119399990.0
2005-04-28 01:10:00,88.807,88.836,88.784,88.81,1191999997.0
2005-04-28 01:15:00,88.809,88.843,88.766,88.795,1307999999.0
2005-04-28 01:20:00,88.758,88.806,88.733,88.744,1252399992.0
2005-04-28 01:25:00,88.752,88.784,88.722,88.775,976300001.0
2005-04-28 01:30:00,88.782,88.782,88.704,88.719,1223099997.0
2005-04-28 01:35:00,88.702,88.76,88.695,88.754,858100000.0
2005-04-28 01:40:00,88.757,88.789,88.707,88.76,1291100005.0
2005-04-28 01:45:00,88.792,88.808,88.742,88.79,1365500006.0
2005-04-28 01:50:00,88.811,88.913,88.788,88.882,1260099999.0
2005-04-28 01:55:00,88.904,88.94,88.879,88.915,1516000003.0
2005-04-28 02:00:00,88.931,88.975,88.895,88.906,1345099997.0
2005-04-28 02:05:00,88.93,88.962,88.909,88.942,1421799985.0
2005-04-28 02:10:00,88.944,89.006,88.92,89.006,1209400001.0
2005-04-28 02:15:00,89.021,89.038,88.978,89.007,1174500000.0
2005-04-28 02:20:00,88.979,89.073,88.979,89.038,1051499995.0
2005-04-28 02:25:00,89.049,89.083,89.027,89.041,1327099989.0
2005-04-28 02:30:00,89.037,89.07,89.006,89.027,1244200007.0
2005-04-28 02:35:00,89.004,89.095,88.998,89.073,1245599997.0
2005-04-28 02:40:00,89.059,89.1,89.034,89.055,1529899996.0
2005-04-28 02:45:00,89.021,89.075,89.021,89.033,1480299988.0
2005-04-28 02:50:00,89.04,89.094,89.031,89.078,1166699993.0
2005-04-28 02:55:00,89.047,89.09,89.003,89.017,1624499991.0
2005-04-28 03:00:00,88.988,89.021,88.955,88.974,1345100001.0
2005-04-28 03:05:00,88.965,89.013,88.913,89.012,1174499990.0
2005-04-28 03:10:00,89.017,89.021,88.975,88.99,1574199999.0
2005-04-28 03:15:00,89.007,89.032,88.954,89.027,1065000003.0
2005-04-28 03:20:00,89.001,89.031,88.977,88.981,1305699995.0
2005-04-28 03:25:00,89.0,89.014,88.951,88.988,1348900000.0
2005-04-28 03:30:00,88.998,89.038,88.961,89.03,1313500004.0
2005-04-28 03:35:00,89.036,89.064,88.999,89.025,1376999998.0
2005-04-28 03:40:00,89.022,89.041,88.983,89.019,1158099991.0
2005-04-28 03:45:00,89.014,89.045,88.98,89.013,1367799992.0
2005-04-28 03:50:00,89.018,89.04,88.946,88.946,1105999998.0
2005-04-28 03:55:00,88.933,88.959,88.898,88.924,1312499998.0
2005-04-28 04:00:00,88.94,88.965,88.895,88.929,1371499996.0
2005-04-28 04:05:00,88.89,88.931,88.834,88.852,1343100002.0
2005-04-28 04:10:00,88.857,88.871,88.806,88.84,1318699994.0
2005-04-28 04:15:00,88.852,88.871,88.758,88.79,1128599989.0
2005-04-28 04:20:00,88.735,88.83,88.735,88.799,1211099997.0
2005-04-28 04:25:00,88.796,88.836,88.762,88.766,1177599985.0
2005-04-28 04:30:00,88.763,88.837,88.761,88.798,1432499995.0
2005-04-28 04:35:00,88.832,88.846,88.779,88.839,1198599997.0
2005-04-28 04:40:00,88.806,88.825,88.772,88.804,960500000.0
2005-04-28 04:45:00,88.811,88.86,88.778,88.836,1116599993.0
2005-04-28 04:50:00,88.812,88.85,88.775,88.804,1157499988.0
2005-04-28 04:55:00,88.825,88.848,88.772,88.816,1156499996.0
2005-04-28 05:00:00,88.833,88.876,88.803,88.846,1021500002.0
2005-04-28 05:05:00,88.83,88.876,88.804,88.81,1238500003.0
2005-04-28 05:10:00,88.809,88.849,88.788,88.829,1273099999.0
2005-04-28 05:15:00,88.819,88.857,88.792,88.824,1264899992.0
2005-04-28 05:20:00,88.803,88.845,88.771,88.792,1116100000.0
2005-04-28 05:25:00,88.789,88.843,88.77,88.809,1124399993.0
2005-04-28 05:30:00,88.786,88.818,88.766,88.811,1030500001.0
2005-04-28 05:35:00,88.794,88.811,88.755,88.802,1132599989.0
2005-04-28 05:40:00,88.822,88.829,88.76,88.779,1434500004.0
2005-04-28 05:45:00,88.812,88.819,88.723,88.779,1172399990.0
2005-04-28 05:50:00,88.773,88.823,88.765,88.797,939599997.0
2005-04-28 05:55:00,88.789,88.841,88.769,88.836,1358600000.0
2005-04-28 06:00:00,88.795,88.839,88.78,88.812,1378299987.0
2005-04-28 06:05:00,88.813,88.848,88.779,88.832,1157699991.0
2005-04-28 06:10:00,88.816,88.865,88.795,88.851,1377500006.0
2005-04-28 06:15:00,88.847,88.878,88.804,88.838,1044599994.0
2005-04-28 06:20:00,88.835,88.868,88.813,88.823,1334300000.0
2005-04-28 06:25:00,88.799,88.854,88.788,88.813,1072099999.0
2005-04-28 06:30:00,88.813,88.837,88.78,88.837,1193299992.0
2005-04-28 06:35:00,88.818,88.861,88.799,88.838,1028699990.0
2005-04-28 06:40:00,88.825,88.865,88.798,88.822,1146999990.0
2005-04-28 06:45:00,88.842,88.851,88.787,88.803,1385000002.0
2005-04-28 06:50:00,88.84,88.854,88.777,88.789,1184400005.0
2005-04-28 06:55:00,88.812,88.856,88.796,88.837,1262199998.0
2005-04-28 07:00:00,88.823,88.853,88.792,88.805,1285899999.0
2005-04-28 07:05:00,88.81,88.846,88.773,88.783,1292400004.0
2005-04-28 07:10:00,88.808,88.843,88.789,88.809,1008699988.0
2005-04-28 07:15:00,88.824,88.927,88.813,88.917,1443799994.0
2005-04-28 07:20:00,88.9,88.908,88.854,88.883,1208499998.0
2005-04-28 07:25:00,88.887,88.898,88.852,88.874,1036699997.0
2005-04-28 07:30:00,88.881,88.902,88.832,88.858,1566299995.0
2005-04-28 07:35:00,88.853,88.889,88.835,88.844,1223600001.0
2005-04-28 07:40:00,88.858,88.899,88.832,88.876,1419999983.0
2005-04-28 07:45:00,88.868,88.897,88.82,88.866,1361899995.0
2005-04-28 07:50:00,88.86,88.888,88.821,88.846,1105299997.0
2005-04-28 07:55:00,88.836,88.866,88.771,88.787,1057500001.0
2005-04-28 08:00:00,88.749,88.797,88.731,88.737,1302200001.0
2005-04-28 08:05:00,88.767,88.789,88.713,88.748,1017599998.0
2005-04-28 08:10:00,88.759,88.778,88.712,88.75,1574000000.0
2005-04-28 08:15:00,88.747,88.779,88.707,88.738,1060699992.0
2005-04-28 08:20:00,88.741,88.798,88.738,88.742,1019599993.0
2005-04-28 08:25:00,88.775,88.788,88.741,88.758,1394999993.0
2005-04-28 08:30:00,88.75,88.777,88.727,88.755,1435900002.0
2005-04-28 08:35:00,88.758,88.773,88.724,88.745,1404599992.0
2005-04-28 08:40:00,88.752,88.77,88.694,88.709,1112100005.0
2005-04-28 08:45:00,88.772,88.772,88.676,88.71,1250099999.0
2005-04-28 08:50:00,88.739,88.739,88.635,88.68,1530199991.0
2005-04-28 08:55:00,88.67,88.723,88.643,88.701,1287799992.0
2005-04-28 09:00:00,88.698,88.723,88.665,88.686,1449999991.0
2005-04-28 09:05:00,88.712,88.755,88.66,88.746,1125899996.0
2005-04-28 09:10:00,88.736,88.766,88.712,88.723,1163699985.0
2005-04-28 09:15:00,88.739,88.789,88.715,88.776,1591699991.0
2005-04-28 09:20:00,88.782,88.836,88.754,88.802,1164599996.0
2005-04-28 09:25:00,88.824,88.843,88.76,88.778,1307899999.0
2005-04-28 09:30:00,88.772,88.8,88.712,88.736,1152199989.0
2005-04-28 09:35:00,88.736,88.791,88.722,88.788,1182899996.0
2005-04-28 09:40:00,88.769,88.8,88.74,88.779,1142100000.0
2005-04-28 09:45:00,88.805,88.82,88.758,88.775,1006699993.0
2005-04-28 09:50:00,88.773,88.812,88.754,88.788,1558899994.0
2005-04-28 09:55:00,88.757,88.808,88.741,88.77,1309499995.0
2005-04-28 10:00:00,88.757,88.809,88.748,88.759,994699996.0
2005-04-28 10:05:00,88.764,88.803,88.721,88.769,1147999997.0
2005-04-28 10:10:00,88.751,88.785,88.693,88.705,1147200000.0
2005-04-28 10:15:00,88.73,88.775,88.687,88.771,1519400007.0
2005-04-28 10:20:00,88.756,88.778,88.709,88.754,1418799997.0
2005-04-28 10:25:00,88.784,88.803,88.739,88.765,1238099990.0
2005-04-28 10:30:00,88.758,88.789,88.738,88.763,1296999999.0
2005-04-28 10:35:00,88.784,88.816,88.741,88.783,1347800000.0
2005-04-28 10:40:00,88.759,88.807,88.746,88.763,1361699991.0
2005-04-28 10:45:00,88.79,88.817,88.752,88.784,1300299998.0
2005-04-28 10:50:00,88.8,88.805,88.73,88.783,1178799997.0
2005-04-28 10:55:00,88.792,88.804,88.732,88.752,1127800003.0
2005-04-28 11:00:00,88.764,88.783,88.702,88.754,1180700002.0
2005-04-28 11:05:00,88.746,88.83,88.746,88.808,1084500002.0
2005-04-28 11:10:00,88.796,88.855,88.782,88.825,1434900009.0
2005-04-28 11:15:00,88.849,88.862,88.804,88.845,1291500009.0
2005-04-28 11:20:00,88.827,88.85,88.789,88.808,1184399996.0
2005-04-28 11:25:00,88.795,88.809,88.751,88.758,1109099991.0
2005-04-28 11:30:00,88.736,88.797,88.732,88.784,1489399996.0
2005-04-28 11:35:00,88.768,88.803,88.753,88.794,1086899999.0
2005-04-28 11:40:00,88.789,88.821,88.752,88.817,1287599988.0
2005-04-28 11:45:00,88.78,88.832,88.765,88.775,1412799988.0
2005-04-28 11:50:00,88.776,88.816,88.742,88.751,1165800008.0
2005-04-28 11:55:00,88.775,88.82,88.762,88.793,1327499998.0
2005-04-28 12:00:00,88.769,88.83,88.751,88.791,1550799999.0
2005-04-28 12:05:00,88.755,88.822,88.742,88.759,1238299999.0
2005-04-28 12:10:00,88.768,88.805,88.728,88.805,1320400010.0
2005-04-28 12:15:00,88.776,88.803,88.743,88.749,888199989.0
2005-04-28 12:20:00,88.775,88.802,88.746,88.772,1354099997.0
2005-04-28 12:25:00,88.763,88.8,88.733,88.771,1472200001.0
2005-04-28 12:30:00,88.766,88.808,88.738,88.783,1263599985.0
2005-04-28 12:35:00,88.762,88.807,88.679,88.712,999999996.0
2005-04-28 12:40:00,88.703,88.722,88.677,88.696,1309499997.0
2005-04-28 12:45:00,88.721,88.721,88.655,88.685,1443499990.0
2005-04-28 12:50:00,88.691,88.73,88.673,88.722,1159499992.0
2005-04-28 12:55:00,88.693,88.759,88.693,88.737,1194499992.0
2005-04-28 13:00:00,88.755,88.79,88.706,88.73,1275599994.0
2005-04-28 13:05:00,88.708,88.762,88.681,88.719,1278899997.0
2005-04-28 13:10:00,88.684,88.715,88.652,88.666,1099599991.0
2005-04-28 13:15:00,88.649,88.694,88.622,88.653,1294599996.0
2005-04-28 13:20:00,88.662,88.729,88.659,88.674,1091799999.0
2005-04-28 13:25:00,88.691,88.743,88.65,88.728,1017799996.0
2005-04-28 13:30:00,88.767,88.776,88.717,88.728,1223599996.0
2005-04-28 13:35:00,88.735,88.776,88.701,88.776,1107399988.0
2005-04-28 13:40:00,88.74,88.808,88.735,88.77,997899996.0
2005-04-28 13:45:00,88.775,88.794,88.709,88.723,1533899992.0
2005-04-28 13:50:00,88.742,88.79,88.713,88.735,1480499995.0
2005-04-28 13:55:00,88.739,88.799,88.713,88.756,1213699998.0
2005-04-28 14:00:00,88.773,88.801,88.739,88.761,1008100001.0
2005-04-28 14:05:00,88.76,88.802,88.739,88.757,1025099999.0
2005-04-28 14:10:00,88.736,88.758,88.664,88.702,1033399996.0
2005-04-28 14:15:00,88.724,88.748,88.69,88.712,1043699995.0
2005-04-28 14:20:00,88.71,88.727,88.67,88.687,1472599991.0
2005-04-28 14:25:00,88.711,88.787,88.695,88.747,1337499995.0
2005-04-28 14:30:00,88.725,88.839,88.658,88.839,1287399995.0
2005-04-28 14:35:00,88.84,88.909,88.806,88.824,1381299998.0
2005-04-28 14:40:00,88.797,88.84,88.647,88.7,1092199995.0
2005-04-28 14:45:00,88.692,88.74,88.652,88.684,1120400005.0
2005-04-28 14:50:00,88.683,88.741,88.645,88.718,1180799996.0
2005-04-28 14:55:00,88.75,88.792,88.727,88.763,1280900001.0
2005-04-28 15:00:00,88.772,88.775,88.676,88.685,1272999996.0
2005-04-28 15:05:00,88.684,88.723,88.65,88.698,1282699993.0
2005-04-28 15:10:00,88.722,88.806,88.674,88.778,1221799995.0
2005-04-28 15:15:00,88.778,88.83,88.77,88.799,1204999998.0
2005-04-28 15:20:00,88.799,88.868,88.764,88.83,1316899993.0
2005-04-28 15:25:00,88.806,88.847,88.773,88.823,1376000001.0
2005-04-28 15:30:00,88.811,88.828,88.765,88.806,1648400000.0
2005-04-28 15:35:00,88.787,88.873,88.786,88.839,1448900001.0
2005-04-28 15:40:00,88.873,88.89,88.82,88.881,1349700000.0
2005-04-28 15:45:00,88.861,88.914,88.833,88.885,1393299999.0
2005-04-28 15:50:00,88.869,88.921,88.857,88.866,1602099992.0
2005-04-28 15:55:00,88.868,88.902,88.804,88.84,1402799997.0
2005-04-28 16:00:00,88.852,88.876,88.823,88.854,985799999.0
2005-04-28 16:05:00,88.869,88.892,88.821,88.892,982800003.0
2005-04-28 16:10:00,88.869,88.899,88.793,88.819,1461899995.0
2005-04-28 16:15:00,88.836,88.891,88.808,88.857,1186099998.0
2005-04-28 16:20:00,88.865,88.88,88.818,88.839,1268299999.0
2005-04-28 16:25:00,88.858,88.919,88.834,88.895,1077599993.0
2005-04-28 16:30:00,88.901,88.926,88.865,88.894,1212799998.0
2005-04-28 16:35:00,88.862,88.921,88.862,88.907,1391199997.0
2005-04-28 16:40:00,88.917,88.93,88.858,88.864,1343099993.0
2005-04-28 16:45:00,88.887,88.911,88.849,88.904,1389999992.0
2005-04-28 16:50:00,88.874,88.923,88.865,88.907,1393599989.0
2005-04-28 16:55:00,88.909,88.947,88.87,88.93,1442099997.0
2005-04-28 17:00:00,88.913,88.942,88.859,88.898,1458600004.0
2005-04-28 17:05:00,88.89,88.907,88.834,88.853,1209499996.0
2005-04-28 17:10:00,88.868,88.881,88.793,88.848,1369099995.0
2005-04-28 17:15:00,88.832,88.885,88.812,88.846,1102699983.0
2005-04-28 17:20:00,88.865,88.9,88.841,88.86,1193199999.0
2005-04-28 17:25:00,88.861,88.884,88.804,88.834,973199999.0
2005-04-28 17:30:00,88.803,88.849,88.787,88.818,1279699995.0
2005-04-28 17:35:00,88.81,88.844,88.777,88.832,1286799995.0
2005-04-28 17:40:00,88.796,88.851,88.791,88.84,1279399993.0
2005-04-28 17:45:00,88.828,88.901,88.822,88.857,1299800001.0
2005-04-28 17:50:00,88.885,88.908,88.846,88.881,1030100001.0
2005-04-28 17:55:00,88.858,88.938,88.846,88.925,1511899997.0
2005-04-28 18:00:00,88.89,88.92,88.826,88.87,8568099988.0
2005-04-28 18:05:00,88.86,88.87,88.817,88.833,10680499995.0
2005-04-28 18:10:00,88.817,88.878,88.801,88.87,6728199989.0
2005-04-28 18:15:00,88.86,88.87,88.767,88.816,6107000017.0
2005-04-28 18:20:00,88.836,88.88,88.791,88.87,9055099980.0
2005-04-28 18:25:00,88.88,88.88,88.801,88.801,8172700005.0
2005-04-28 18:30:00,88.828,88.847,88.757,88.798,7537399996.0
2005-04-28 18:35:00,88.772,88.83,88.744,88.771,5706499999.0
2005-04-28 18:40:00,88.782,88.817,88.747,88.78,5216299994.0
2005-04-28 18:45:00,88.78,88.836,88.754,88.778,2861699988.0
2005-04-28 18:50:00,88.759,88.822,88.718,88.733,6215200002.0
2005-04-28 18:55:00,88.758,88.796,88.706,88.761,4732699983.0
2005-04-28 19:00:00,88.78,88.796,88.736,88.762,1762299999.0
2005-04-28 19:05:00,88.751,88.801,88.723,88.755,5416799987.0
2005-04-28 19:10:00,88.752,88.788,88.717,88.741,1885400006.0
2005-04-28 19:15:00,88.752,88.787,88.724,88.743,4095099995.0
2005-04-28 19:20:00,88.75,88.789,88.733,88.762,4391499993.0
2005-04-28 19:25:00,88.756,88.797,88.72,88.775,5930800009.0
2005-04-28 19:30:00,88.746,88.784,88.703,88.738,4243699969.0
2005-04-28 19:35:00,88.722,88.767,88.704,88.742,3391899997.0
2005-04-28 19:40:00,88.723,88.767,88.68,88.72,4051499978.0
2005-04-28 19:45:00,88.711,88.762,88.693,88.719,2988499990.0
2005-04-28 19:50:00,88.69,88.767,88.69,88.726,3157500005.0
2005-04-28 19:55:00,88.718,88.747,88.674,88.7,2966999995.0
2005-04-28 20:00:00,88.709,88.774,88.699,88.737,2781499997.0
2005-04-28 20:05:00,88.749,88.77,88.699,88.726,2803399993.0
2005-04-28 20:10:00,88.754,88.774,88.667,88.704,5044899965.0
2005-04-28 20:15:00,88.702,88.705,88.624,88.676,4321900002.0
2005-04-28 20:20:00,88.648,88.687,88.625,88.662,4416599995.0
2005-04-28 20:25:00,88.659,88.699,88.637,88.69,6323099965.0
2005-04-28 20:30:00,88.68,88.715,88.646,88.661,6973499961.0
2005-04-28 20:35:00,88.66,88.749,88.645,88.721,4361199979.0
2005-04-28 20:40:00,88.73,88.804,88.694,88.757,5446499978.0
2005-04-28 20:45:00,88.751,88.82,88.739,88.811,5092499998.0
2005-04-28 20:50:00,88.801,88.831,88.765,88.826,4053799991.0
2005-04-28 20:55:00,88.798,88.821,88.745,88.799,7608499981.0
2005-04-28 21:00:00,88.805,88.83,88.75,88.76,4367700003.0
2005-04-28 21:05:00,88.766,88.839,88.749,88.803,2462599994.0
2005-04-28 21:10:00,88.8,88.862,88.776,88.815,3185400000.0
2005-04-28 21:15:00,88.813,88.842,88.775,88.811,4941300002.0
2005-04-28 21:20:00,88.827,88.844,88.755,88.785,6633499981.0
2005-04-28 21:25:00,88.783,88.823,88.748,88.796,3542499983.0
2005-04-28 21:30:00,88.783,88.829,88.739,88.79,2693500004.0
2005-04-28 21:35:00,88.806,88.841,88.784,88.823,1739099991.0
2005-04-28 21:40:00,88.816,88.846,88.766,88.799,4042499999.0
2005-04-28 21:45:00,88.818,88.9,88.807,88.87,3118299991.0
2005-04-28 21:50:00,88.865,88.923,88.852,88.86,1925000005.0
2005-04-28 21:55:00,88.877,88.898,88.836,88.861,1671899990.0
2005-04-28 22:00:00,88.852,88.88,88.817,88.843,3903599994.0
2005-04-28 22:05:00,88.841,88.869,88.81,88.815,1393999994.0
2005-04-28 22:10:00,88.828,88.882,88.809,88.831,1731100009.0
2005-04-28 22:15:00,88.841,88.885,88.816,88.837,1755099998.0
2005-04-28 22:20:00,88.87,88.894,88.821,88.859,1219399992.0
2005-04-28 22:25:00,88.842,88.904,88.837,88.837,1799699995.0
2005-04-28 22:30:00,88.891,88.93,88.836,88.893,2030299993.0
2005-04-28 22:35:00,88.898,88.974,88.877,88.928,1525999997.0
2005-04-28 22:40:00,88.938,88.938,88.881,88.891,2133800009.0
2005-04-28 22:45:00,88.903,88.945,88.87,88.916,1891499989.0
2005-04-28 22:50:00,88.916,88.94,88.852,88.917,2063499993.0
2005-04-28 22:55:00,88.912,88.969,88.872,88.922,1415799991.0
2005-04-28 23:00:00,88.969,88.981,88.908,88.924,1215699993.0
2005-04-28 23:05:00,88.88,88.941,88.871,88.929,1357200011.0
2005-04-28 23:10:00,88.91,88.968,88.886,88.942,1214899995.0
2005-04-28 23:15:00,88.94,88.969,88.909,88.925,1361899995.0
2005-04-28 23:20:00,88.969,88.973,88.91,88.938,1142399992.0
2005-04-28 23:25:00,88.939,88.973,88.931,88.944,1247299987.0
2005-04-28 23:30:00,88.96,88.988,88.926,88.958,1274399986.0
2005-04-28 23:35:00,88.967,88.978,88.917,88.923,1109400004.0
2005-04-28 23:40:00,88.964,88.983,88.916,88.958,1079600000.0
2005-04-28 23:45:00,88.957,88.979,88.921,88.952,1554800008.0
2005-04-28 23:50:00,88.961,88.988,88.926,88.958,1341800003.0
2005-04-28 23:55:00,88.946,89.005,88.936,88.998,970700005.0
2005-04-29 00:00:00,88.98,88.994,88.937,88.983,946799992.0
2005-04-29 00:05:00,88.971,88.981,88.897,88.897,1272299987.0
2005-04-29 00:10:00,88.925,88.991,88.905,88.986,1212399997.0
2005-04-29 00:15:00,88.968,88.988,88.924,88.943,1221699998.0
2005-04-29 00:20:00,88.956,88.992,88.915,88.948,1083699991.0
2005-04-29 00:25:00,88.944,88.961,88.903,88.955,1214599998.0
2005-04-29 00:30:00,88.935,88.982,88.914,88.927,1087299997.0
2005-04-29 00:35:00,88.948,88.984,88.941,88.984,934599998.0
2005-04-29 00:40:00,88.966,88.984,88.903,88.934,1399999994.0
2005-04-29 00:45:00,88.987,88.996,88.925,88.95,1369300010.0
2005-04-29 00:50:00,88.946,88.966,88.911,88.937,1199799999.0
2005-04-29 00:55:00,88.972,88.991,88.926,88.951,1307300002.0
2005-04-29 01:00:00,88.936,88.99,88.9,88.952,1268899999.0
2005-04-29 01:05:00,88.964,89.004,88.939,88.974,1140700001.0
2005-04-29 01:10:00,88.992,89.032,88.957,88.961,1198099985.0
2005-04-29 01:15:00,89.009,89.043,88.949,89.0,984999995.0
2005-04-29 01:20:00,88.976,89.043,88.959,88.991,843400000.0
2005-04-29 01:25:00,89.01,89.033,88.969,88.985,1343999992.0
2005-04-29 01:30:00,89.009,89.03,88.952,88.953,1174999998.0
2005-04-29 01:35:00,89.001,89.011,88.946,88.952,1271799994.0
2005-04-29 01:40:00,88.961,88.984,88.895,88.95,1114899992.0
2005-04-29 01:45:00,88.935,89.002,88.92,88.988,1360500000.0
2005-04-29 01:50:00,88.972,89.013,88.936,88.939,1364600004.0
2005-04-29 01:55:00,88.939,88.995,88.934,88.939,1745600001.0
2005-04-29 02:00:00,88.952,88.992,88.928,88.972,949499994.0
2005-04-29 02:05:00,88.954,88.978,88.928,88.959,1036599999.0
2005-04-29 02:10:00,88.946,88.972,88.907,88.919,878499990.0
2005-04-29 02:15:00,88.92,88.94,88.886,88.924,1261199990.0
2005-04-29 02:20:00,88.894,88.933,88.848,88.871,1167999994.0
2005-04-29 02:25:00,88.885,88.943,88.868,88.923,980499997.0
2005-04-29 02:30:00,88.901,88.977,88.9,88.962,1282099994.0
2005-04-29 02:35:00,88.968,89.041,88.955,88.979,1257000005.0
2005-04-29 02:40:00,88.98,88.989,88.932,88.939,1460100001.0
2005-04-29 02:45:00,88.938,88.971,88.892,88.916,1160100001.0
2005-04-29 02:50:00,88.939,88.945,88.863,88.893,1111600005.0
2005-04-29 02:55:00,88.893,88.906,88.859,88.902,1201699998.0
2005-04-29 03:00:00,88.899,88.921,88.866,88.89,1196999985.0
2005-04-29 03:05:00,88.878,88.924,88.86,88.889,1103100002.0
2005-04-29 03:10:00,88.897,88.922,88.852,88.861,1552900001.0
2005-04-29 03:15:00,88.872,88.881,88.836,88.852,1360800008.0
2005-04-29 03:20:00,88.83,88.923,88.83,88.898,1168700009.0
2005-04-29 03:25:00,88.89,88.897,88.844,88.863,1485299998.0
2005-04-29 03:30:00,88.868,88.898,88.84,88.864,1041699989.0
2005-04-29 03:35:00,88.876,88.905,88.819,88.819,1242100001.0
2005-04-29 03:40:00,88.833,88.893,88.818,88.893,1331499998.0
2005-04-29 03:45:00,88.858,88.882,88.818,88.849,1005000001.0
2005-04-29 03:50:00,88.83,88.902,88.82,88.882,1331299992.0
2005-04-29 03:55:00,88.879,88.902,88.853,88.858,1181000002.0
2005-04-29 04:00:00,88.852,88.895,88.839,88.88,1160399996.0
2005-04-29 04:05:00,88.879,88.894,88.825,88.843,1025699988.0
2005-04-29 04:10:00,88.862,88.92,88.854,88.88,1080799995.0
2005-04-29 04:15:00,88.853,88.923,88.841,88.883,1068499994.0
2005-04-29 04:20:00,88.88,88.932,88.857,88.89,1353899999.0
2005-04-29 04:25:00,88.903,88.928,88.869,88.926,1239300001.0
2005-04-29 04:30:00,88.893,88.914,88.855,88.891,1309900001.0
2005-04-29 04:35:00,88.87,88.904,88.834,88.855,1375699988.0
2005-04-29 04:40:00,88.879,88.913,88.844,88.854,1162199991.0
2005-04-29 04:45:00,88.88,88.921,88.848,88.881,981999996.0
2005-04-29 04:50:00,88.896,88.921,88.865,88.872,1050000000.0
2005-04-29 04:55:00,88.889,88.935,88.874,88.916,1343499990.0
2005-04-29 05:00:00,88.928,88.949,88.881,88.905,1216100004.0
2005-04-29 05:05:00,88.896,88.905,88.86,88.874,1380199994.0
2005-04-29 05:10:00,88.85,88.929,88.85,88.887,1176999994.0
2005-04-29 05:15:00,88.909,88.931,88.852,88.893,1212599997.0
2005-04-29 05:20:00,88.895,88.922,88.863,88.876,1220200005.0
2005-04-29 05:25:00,88.899,88.91,88.86,88.882,1365900010.0
2005-04-29 05:30:00,88.874,88.918,88.844,88.881,1279200002.0
2005-04-29 05:35:00,88.894,88.909,88.848,88.868,1232299986.0
2005-04-29 05:40:00,88.88,88.903,88.847,88.859,1398099998.0
2005-04-29 05:45:00,88.894,88.932,88.825,88.897,1194499995.0
2005-04-29 05:50:00,88.884,88.922,88.852,88.892,1498699986.0
2005-04-29 05:55:00,88.864,88.913,88.864,88.882,1291799997.0
2005-04-29 06:00:00,88.881,88.926,88.868,88.874,1199499992.0
2005-04-29 06:05:00,88.873,88.909,88.821,88.871,1264199999.0
2005-04-29 06:10:00,88.859,88.904,88.847,88.876,1060200000.0
2005-04-29 06:15:00,88.83,88.88,88.806,88.828,1039599987.0
2005-04-29 06:20:00,88.806,88.855,88.792,88.818,1286099995.0
2005-04-29 06:25:00,88.806,88.831,88.748,88.782,1308800001.0
2005-04-29 06:30:00,88.767,88.779,88.698,88.713,1338800000.0
2005-04-29 06:35:00,88.702,88.783,88.696,88.753,1102099999.0
2005-04-29 06:40:00,88.797,88.869,88.734,88.757,1151300000.0
2005-04-29 06:45:00,88.76,88.917,88.712,88.807,894599996.0
2005-04-29 06:50:00,88.8,88.817,88.712,88.733,1143599996.0
2005-04-29 06:55:00,88.719,88.753,88.661,88.673,1150500000.0
2005-04-29 07:00:00,88.638,88.683,88.625,88.66,1281799996.0
2005-04-29 07:05:00,88.652,88.693,88.632,88.681,1230099991.0
2005-04-29 07:10:00,88.656,88.692,88.638,88.662,1186299997.0
2005-04-29 07:15:00,88.65,88.729,88.641,88.71,1336399996.0
2005-04-29 07:20:00,88.741,88.765,88.67,88.683,1235699995.0
2005-04-29 07:25:00,88.674,88.691,88.629,88.662,1202099994.0
2005-04-29 07:30:00,88.656,88.713,88.636,88.684,1376899989.0
2005-04-29 07:35:00,88.671,88.707,88.644,88.666,1007099999.0
2005-04-29 07:40:00,88.65,88.715,88.65,88.696,1117199988.0
2005-04-29 07:45:00,88.696,88.843,88.654,88.796,1105799998.0
2005-04-29 07:50:00,88.797,88.802,88.686,88.688,1134699997.0
2005-04-29 07:55:00,88.705,88.739,88.678,88.728,1061799996.0
2005-04-29 08:00:00,88.678,88.738,88.656,88.728,1092400000.0
2005-04-29 08:05:00,88.691,88.76,88.683,88.729,1228699992.0
2005-04-29 08:10:00,88.695,88.737,88.643,88.652,1247499993.0
2005-04-29 08:15:00,88.69,88.792,88.667,88.738,1151400001.0
2005-04-29 08:20:00,88.733,88.782,88.694,88.711,1164700003.0
2005-04-29 08:25:00,88.721,88.801,88.693,88.76,1044500003.0
2005-04-29 08:30:00,88.793,88.81,88.749,88.794,1533400002.0
2005-04-29 08:35:00,88.814,88.825,88.744,88.783,1198299994.0
2005-04-29 08:40:00,88.795,88.843,88.774,88.823,1276999999.0
2005-04-29 08:45:00,88.818,88.9,88.783,88.887,1077499993.0
2005-04-29 08:50:00,88.88,88.92,88.827,88.85,1590299983.0
2005-04-29 08:55:00,88.83,88.859,88.772,88.795,1281100005.0
2005-04-29 09:00:00,88.791,88.804,88.723,88.745,1349299988.0
2005-04-29 09:05:00,88.733,88.816,88.727,88.775,1074600000.0
2005-04-29 09:10:00,88.787,88.808,88.754,88.771,1334700001.0
2005-04-29 09:15:00,88.763,88.819,88.757,88.797,1032499995.0
2005-04-29 09:20:00,88.804,88.804,88.708,88.725,1338200001.0
2005-04-29 09:25:00,88.714,88.749,88.686,88.71,1194099991.0
2005-04-29 09:30:00,88.684,88.732,88.666,88.707,1183299991.0
2005-04-29 09:35:00,88.698,88.747,88.687,88.743,1354300000.0
2005-04-29 09:40:00,88.728,88.758,88.657,88.662,1267499990.0
2005-04-29 09:45:00,88.689,88.704,88.637,88.648,1251600001.0
2005-04-29 09:50:00,88.649,88.657,88.583,88.635,1345000000.0
2005-04-29 09:55:00,88.622,88.632,88.567,88.592,1182399995.0
2005-04-29 10:00:00,88.593,88.629,88.569,88.571,1079099995.0
2005-04-29 10:05:00,88.567,88.623,88.551,88.594,1279500004.0
2005-04-29 10:10:00,88.575,88.616,88.558,88.612,1161100003.0
2005-04-29 10:15:00,88.603,88.641,88.581,88.621,1287499996.0
2005-04-29 10:20:00,88.602,88.662,88.582,88.643,1421499994.0
2005-04-29 10:25:00,88.651,88.778,88.637,88.768,1229600008.0
2005-04-29 10:30:00,88.74,88.824,88.705,88.722,1235200004.0
2005-04-29 10:35:00,88.707,88.741,88.678,88.713,1394299997.0
2005-04-29 10:40:00,88.675,88.736,88.658,88.697,1335399990.0
2005-04-29 10:45:00,88.717,88.738,88.655,88.689,1167700003.0
2005-04-29 10:50:00,88.706,88.728,88.642,88.659,875400001.0
2005-04-29 10:55:00,88.661,88.757,88.626,88.691,1349900001.0
2005-04-29 11:00:00,88.664,88.711,88.548,88.552,1224599998.0
2005-04-29 11:05:00,88.574,88.596,88.498,88.543,922699993.0
2005-04-29 11:10:00,88.543,88.585,88.524,88.578,1036999999.0
2005-04-29 11:15:00,88.555,88.623,88.547,88.578,1284899992.0
2005-04-29 11:20:00,88.553,88.643,88.538,88.627,1281900010.0
2005-04-29 11:25:00,88.602,88.645,88.581,88.593,1099900000.0
2005-04-29 11:30:00,88.603,88.682,88.58,88.664,1607999996.0
2005-04-29 11:35:00,88.638,88.706,88.634,88.666,1177099993.0
2005-04-29 11:40:00,88.647,88.716,88.64,88.688,1453699986.0
2005-04-29 11:45:00,88.692,88.702,88.613,88.622,1705999993.0
2005-04-29 11:50:00,88.648,88.713,88.595,88.678,1511499987.0
2005-04-29 11:55:00,88.669,88.689,88.634,88.638,1207899995.0
2005-04-29 12:00:00,88.627,88.682,88.619,88.667,1091700000.0
2005-04-29 12:05:00,88.665,88.698,88.632,88.639,1080199993.0
2005-04-29 12:10:00,88.65,88.66,88.589,88.634,1265800001.0
2005-04-29 12:15:00,88.657,88.724,88.643,88.708,1076599998.0
2005-04-29 12:20:00,88.696,88.718,88.656,88.681,1222799990.0
2005-04-29 12:25:00,88.667,88.725,88.65,88.679,1683600007.0
2005-04-29 12:30:00,88.674,88.715,88.66,88.677,1151499998.0
2005-04-29 12:35:00,88.668,88.7,88.629,88.645,1082799995.0
2005-04-29 12:40:00,88.647,88.682,88.599,88.629,1168299994.0
2005-04-29 12:45:00,88.582,88.645,88.582,88.612,1424000003.0
2005-04-29 12:50:00,88.617,88.633,88.539,88.57,1440800010.0
2005-04-29 12:55:00,88.551,88.612,88.541,88.604,1124999992.0
2005-04-29 13:00:00,88.608,88.65,88.583,88.602,1275300001.0
2005-04-29 13:05:00,88.594,88.631,88.578,88.591,1555300000.0
2005-04-29 13:10:00,88.586,88.608,88.503,88.535,1283000002.0
2005-04-29 13:15:00,88.546,88.578,88.515,88.56,1380499995.0
2005-04-29 13:20:00,88.544,88.597,88.54,88.566,1516199995.0
2005-04-29 13:25:00,88.56,88.633,88.555,88.592,1061600000.0
2005-04-29 13:30:00,88.597,88.62,88.576,88.597,1229499997.0
2005-04-29 13:35:00,88.631,88.631,88.516,88.547,1128399992.0
2005-04-29 13:40:00,88.567,88.623,88.534,88.601,1148400004.0
2005-04-29 13:45:00,88.589,88.605,88.544,88.582,1297700002.0
2005-04-29 13:50:00,88.553,88.605,88.534,88.556,1312400002.0
2005-04-29 13:55:00,88.556,88.589,88.536,88.558,1174499995.0
2005-04-29 14:00:00,88.563,88.6,88.536,88.557,1173100006.0
2005-04-29 14:05:00,88.551,88.582,88.53,88.556,1002399993.0
2005-04-29 14:10:00,88.535,88.59,88.524,88.565,969900002.0
2005-04-29 14:15:00,88.56,88.634,88.555,88.58,1087299996.0
2005-04-29 14:20:00,88.56,88.585,88.469,88.518,1153299999.0
2005-04-29 14:25:00,88.482,88.533,88.476,88.495,1421599993.0
2005-04-29 14:30:00,88.491,88.602,88.443,88.557,1284400002.0
2005-04-29 14:35:00,88.577,88.61,88.51,88.524,1272899996.0
2005-04-29 14:40:00,88.562,88.563,88.511,88.536,1348299996.0
2005-04-29 14:45:00,88.532,88.548,88.46,88.483,1009099995.0
2005-04-29 14:50:00,88.482,88.518,88.441,88.456,1222600002.0
2005-04-29 14:55:00,88.474,88.476,88.403,88.465,1382099997.0
2005-04-29 15:00:00,88.463,88.514,88.401,88.42,977599998.0
2005-04-29 15:05:00,88.415,88.439,88.38,88.415,1214500001.0
2005-04-29 15:10:00,88.393,88.447,88.384,88.402,1041699991.0
2005-04-29 15:15:00,88.418,88.426,88.352,88.358,1258899997.0
2005-04-29 15:20:00,88.387,88.413,88.337,88.375,1082999996.0
2005-04-29 15:25:00,88.371,88.389,88.267,88.301,1269799998.0
2005-04-29 15:30:00,88.335,88.41,88.292,88.373,1107499985.0
2005-04-29 15:35:00,88.385,88.412,88.318,88.333,1037499999.0
2005-04-29 15:40:00,88.322,88.382,88.27,88.38,1391999996.0
2005-04-29 15:45:00,88.386,88.432,88.37,88.425,1246399997.0
2005-04-29 15:50:00,88.427,88.431,88.334,88.371,1460399999.0
2005-04-29 15:55:00,88.387,88.39,88.314,88.341,1633999994.0
2005-04-29 16:00:00,88.316,88.396,88.316,88.335,1109299996.0
2005-04-29 16:05:00,88.335,88.363,88.31,88.353,1360899997.0
2005-04-29 16:10:00,88.324,88.446,88.318,88.404,1147400002.0
2005-04-29 16:15:00,88.412,88.412,88.335,88.38,1236099999.0
2005-04-29 16:20:00,88.408,88.409,88.344,88.363,1147100008.0
2005-04-29 16:25:00,88.386,88.387,88.285,88.297,1133900001.0
2005-04-29 16:30:00,88.319,88.357,88.286,88.347,1477400001.0
2005-04-29 16:35:00,88.299,88.323,88.251,88.268,1343499986.0
2005-04-29 16:40:00,88.256,88.277,88.173,88.175,1453399988.0
2005-04-29 16:45:00,88.158,88.228,88.14,88.179,1228399996.0
2005-04-29 16:50:00,88.172,88.231,88.147,88.147,1300799996.0
2005-04-29 16:55:00,88.136,88.195,88.1,88.123,1279499999.0
2005-04-29 17:00:00,88.082,88.183,88.027,88.053,1364099993.0
2005-04-29 17:05:00,88.068,88.116,88.044,88.071,1233099999.0
2005-04-29 17:10:00,88.061,88.099,88.034,88.067,1190199996.0
2005-04-29 17:15:00,88.065,88.132,88.041,88.103,1292599985.0
2005-04-29 17:20:00,88.093,88.156,88.065,88.156,1463099995.0
2005-04-29 17:25:00,88.17,88.178,88.044,88.067,1211099993.0
2005-04-29 17:30:00,88.021,88.072,87.994,88.015,1310600000.0
2005-04-29 17:35:00,88.03,88.089,87.981,88.06,1422300007.0
2005-04-29 17:40:00,88.084,88.094,88.032,88.057,1179099986.0
2005-04-29 17:45:00,88.065,88.065,87.959,87.974,1363599980.0
2005-04-29 17:50:00,87.98,88.047,87.958,88.03,1178100004.0
2005-04-29 17:55:00,87.996,88.014,87.89,87.926,1180700003.0
2005-04-29 18:00:00,87.925,87.98,87.905,87.98,7959299986.0
2005-04-29 18:05:00,87.97,88.01,87.867,88.0,9726900006.0
2005-04-29 18:10:00,87.977,88.011,87.909,87.96,7017199969.0
2005-04-29 18:15:00,87.97,87.99,87.914,87.936,6102899971.0
2005-04-29 18:20:00,87.946,87.98,87.926,87.97,8891999972.0
2005-04-29 18:25:00,87.958,87.996,87.923,87.961,7750099973.0
2005-04-29 18:30:00,87.955,87.984,87.911,87.919,8322299971.0
2005-04-29 18:35:00,87.92,87.936,87.738,87.743,5571799990.0
2005-04-29 18:40:00,87.77,87.897,87.74,87.837,5456299990.0
2005-04-29 18:45:00,87.852,87.917,87.837,87.885,2562099987.0
2005-04-29 18:50:00,87.881,87.94,87.836,87.857,6000499983.0
2005-04-29 18:55:00,87.897,87.897,87.812,87.865,4684799993.0
2005-04-29 19:00:00,87.882,87.946,87.849,87.938,2302100008.0
2005-04-29 19:05:00,87.945,87.948,87.856,87.933,5351099996.0
2005-04-29 19:10:00,87.91,87.92,87.819,87.848,1829299996.0
2005-04-29 19:15:00,87.855,87.879,87.754,87.768,4038799986.0
2005-04-29 19:20:00,87.763,87.825,87.753,87.792,4408399987.0
2005-04-29 19:25:00,87.771,87.776,87.599,87.614,6200399979.0
2005-04-29 19:30:00,87.635,87.697,87.6,87.651,4206299979.0
2005-04-29 19:35:00,87.665,87.721,87.633,87.666,3177199997.0
2005-04-29 19:40:00,87.639,87.714,87.618,87.705,4072399981.0
2005-04-29 19:45:00,87.68,87.732,87.667,87.706,3200300004.0
2005-04-29 19:50:00,87.681,87.736,87.674,87.714,2987599994.0
2005-04-29 19:55:00,87.692,87.715,87.634,87.648,3192999988.0
2005-04-29 20:00:00,87.653,87.719,87.644,87.658,2520499992.0
2005-04-29 20:05:00,87.653,87.702,87.636,87.674,3111399990.0
2005-04-29 20:10:00,87.657,87.697,87.616,87.642,4917899983.0
2005-04-29 20:15:00,87.646,87.69,87.623,87.66,3943799990.0
2005-04-29 20:20:00,87.655,87.671,87.603,87.637,4118100002.0
2005-04-29 20:25:00,87.645,87.658,87.552,87.597,6364299994.0
2005-04-29 20:30:00,87.62,87.68,87.579,87.658,5506700001.0
2005-04-29 20:35:00,87.666,87.68,87.596,87.635,4942400004.0
2005-04-29 20:40:00,87.625,87.689,87.616,87.672,5643999984.0
2005-04-29 20:45:00,87.66,87.71,87.632,87.692,5156200005.0
2005-04-29 20:50:00,87.68,87.706,87.629,87.657,4299499992.0
2005-04-29 20:55:00,87.669,87.747,87.645,87.66,4629599994.0
2005-04-29 21:00:00,87.68,87.705,87.629,87.657,2817200000.0
2005-04-29 21:05:00,87.626,87.704,87.626,87.702,2130099990.0
2005-04-29 21:10:00,87.699,87.75,87.67,87.733,3354299994.0
2005-04-29 21:15:00,87.751,87.786,87.709,87.734,4634299987.0
2005-04-29 21:20:00,87.751,87.765,87.676,87.702,6791599981.0
2005-04-29 21:25:00,87.702,87.734,87.662,87.681,3134599994.0
2005-04-29 21:30:00,87.689,87.741,87.661,87.702,2633500003.0
2005-04-29 21:35:00,87.762,87.771,87.68,87.743,2019599999.0
2005-04-29 21:40:00,87.72,87.741,87.675,87.694,3672799999.0
2005-04-29 21:45:00,87.727,87.727,87.645,87.695,3182700001.0
2005-04-29 21:50:00,87.669,87.714,87.664,87.689,1793799998.0
2005-04-29 21:55:00,87.705,87.725,87.671,87.696,2022500000.0
2005-04-29 22:00:00,87.687,87.77,87.668,87.746,3765199998.0
2005-04-29 22:05:00,87.758,87.758,87.686,87.691,1596199996.0
2005-04-29 22:10:00,87.683,87.745,87.669,87.684,1707599988.0
2005-04-29 22:15:00,87.692,87.732,87.653,87.656,1831999998.0
2005-04-29 22:20:00,87.672,87.718,87.656,87.698,1196399994.0
2005-04-29 22:25:00,87.669,87.691,87.603,87.628,2024400005.0
2005-04-29 22:30:00,87.61,87.686,87.59,87.669,2050700000.0
2005-04-29 22:35:00,87.682,87.716,87.641,87.692,1388900000.0
2005-04-29 22:40:00,87.688,87.741,87.675,87.734,2038499999.0
2005-04-29 22:45:00,87.727,87.749,87.66,87.734,1923799984.0
2005-04-29 22:50:00,87.698,87.73,87.61,87.632,1538599995.0
2005-04-29 22:55:00,87.631,87.676,87.572,87.577,1611100004.0
2005-05-01 23:00:00,87.743,87.834,87.743,87.783,1280000006.0
2005-05-01 23:05:00,87.793,87.819,87.742,87.793,1017399996.0
2005-05-01 23:10:00,87.791,87.852,87.789,87.794,1316699993.0
2005-05-01 23:15:00,87.799,87.825,87.771,87.793,1207899994.0
2005-05-01 23:20:00,87.787,87.819,87.759,87.769,1131699998.0
2005-05-01 23:25:00,87.783,87.794,87.725,87.75,1192099994.0
2005-05-01 23:30:00,87.768,87.808,87.723,87.74,1047999997.0
2005-05-01 23:35:00,87.742,87.808,87.714,87.791,1042500000.0
2005-05-01 23:40:00,87.755,87.797,87.733,87.79,1412599989.0
2005-05-01 23:45:00,87.749,87.784,87.745,87.759,900699998.0
2005-05-01 23:50:00,87.766,87.828,87.752,87.788,943099996.0
2005-05-01 23:55:00,87.818,87.82,87.746,87.773,1069799994.0
2005-05-02 00:00:00,87.81,87.821,87.734,87.789,1198799998.0
2005-05-02 00:05:00,87.777,87.803,87.734,87.785,1470999997.0
2005-05-02 00:10:00,87.785,87.818,87.745,87.765,1256899992.0
2005-05-02 00:15:00,87.775,87.817,87.756,87.81,1343699995.0
2005-05-02 00:20:00,87.821,87.841,87.781,87.803,1586199996.0
2005-05-02 00:25:00,87.807,87.843,87.736,87.805,935999996.0
2005-05-02 00:30:00,87.761,87.832,87.739,87.799,1392300001.0
2005-05-02 00:35:00,87.798,87.841,87.752,87.752,1674900001.0
2005-05-02 00:40:00,87.794,87.833,87.762,87.772,1041499997.0
2005-05-02 00:45:00,87.777,87.837,87.759,87.793,1444500001.0
2005-05-02 00:50:00,87.802,87.865,87.773,87.865,1632399996.0
2005-05-02 00:55:00,87.847,87.868,87.811,87.859,1412599997.0
2005-05-02 01:00:00,87.852,87.883,87.809,87.853,1392899994.0
2005-05-02 01:05:00,87.82,87.868,87.778,87.848,1323100000.0
2005-05-02 01:10:00,87.855,87.911,87.834,87.886,1577499989.0
2005-05-02 01:15:00,87.887,87.909,87.827,87.867,1283999995.0
2005-05-02 01:20:00,87.892,87.91,87.796,87.803,901300000.0
2005-05-02 01:25:00,87.8,87.851,87.751,87.768,1283100000.0
2005-05-02 01:30:00,87.792,87.805,87.712,87.745,1348400001.0
2005-05-02 01:35:00,87.742,87.772,87.704,87.75,1247299998.0
2005-05-02 01:40:00,87.731,87.788,87.717,87.762,1383700008.0
2005-05-02 01:45:00,87.774,87.829,87.738,87.797,1377599989.0
2005-05-02 01:50:00,87.817,87.849,87.746,87.785,1474800001.0
2005-05-02 01:55:00,87.781,87.813,87.723,87.781,1737999994.0
2005-05-02 02:00:00,87.798,87.812,87.708,87.767,1829299998.0
2005-05-02 02:05:00,87.768,87.789,87.697,87.738,2004899989.0
2005-05-02 02:10:00,87.78,87.785,87.704,87.735,1636600004.0
2005-05-02 02:15:00,87.725,87.792,87.695,87.761,1937700004.0
2005-05-02 02:20:00,87.758,87.823,87.745,87.787,1920199984.0
2005-05-02 02:25:00,87.772,87.834,87.756,87.777,2043799984.0
2005-05-02 02:30:00,87.808,87.827,87.757,87.796,1954299995.0
2005-05-02 02:35:00,87.786,87.828,87.75,87.771,1710599987.0
2005-05-02 02:40:00,87.776,87.809,87.71,87.759,2044699989.0
2005-05-02 02:45:00,87.755,87.818,87.725,87.758,1754299994.0
2005-05-02 02:50:00,87.756,87.775,87.703,87.746,1529500005.0
2005-05-02 02:55:00,87.756,87.789,87.718,87.757,2232399999.0
2005-05-02 03:00:00,87.751,87.819,87.725,87.768,1772900004.0
2005-05-02 03:05:00,87.81,87.855,87.769,87.795,1722899996.0
2005-05-02 03:10:00,87.775,87.848,87.762,87.795,1847099989.0
2005-05-02 03:15:00,87.81,87.855,87.774,87.85,1235899994.0
2005-05-02 03:20:00,87.82,87.855,87.771,87.809,1808900003.0
2005-05-02 03:25:00,87.831,87.843,87.772,87.789,1447399990.0
2005-05-02 03:30:00,87.803,87.845,87.76,87.817,1782599999.0
2005-05-02 03:35:00,87.83,87.843,87.781,87.791,1903399996.0
2005-05-02 03:40:00,87.796,87.855,87.784,87.848,1589799989.0
2005-05-02 03:45:00,87.812,87.914,87.808,87.892,1524899995.0
2005-05-02 03:50:00,87.895,87.943,87.861,87.878,1850299995.0
2005-05-02 03:55:00,87.889,87.946,87.867,87.929,1554099993.0
2005-05-02 04:00:00,87.929,87.967,87.907,87.918,1557200000.0
2005-05-02 04:05:00,87.926,87.958,87.888,87.912,1482900005.0
2005-05-02 04:10:00,87.921,87.937,87.861,87.904,1323899998.0
2005-05-02 04:15:00,87.92,87.966,87.887,87.933,1757999995.0
2005-05-02 04:20:00,87.951,87.986,87.902,87.948,1384499995.0
2005-05-02 04:25:00,87.956,87.982,87.914,87.929,1619399997.0
2005-05-02 04:30:00,87.914,87.985,87.909,87.982,1320699993.0
2005-05-02 04:35:00,87.976,87.986,87.903,87.938,1493299992.0
2005-05-02 04:40:00,87.933,87.978,87.925,87.939,1575600009.0
2005-05-02 04:45:00,87.945,87.978,87.905,87.964,1417899988.0
2005-05-02 04:50:00,87.937,87.97,87.889,87.9,1710299990.0
2005-05-02 04:55:00,87.908,87.977,87.898,87.907,1638000004.0
2005-05-02 05:00:00,87.942,87.95,87.886,87.919,1642799988.0
2005-05-02 05:05:00,87.947,87.962,87.894,87.925,1825099995.0
2005-05-02 05:10:00,87.94,87.967,87.889,87.93,1837300002.0
2005-05-02 05:15:00,87.905,87.983,87.896,87.963,1625299991.0
2005-05-02 05:20:00,87.966,87.997,87.923,87.98,1304599998.0
2005-05-02 05:25:00,87.986,88.019,87.943,87.994,1397100000.0
2005-05-02 05:30:00,87.983,88.017,87.952,87.987,1325000003.0
2005-05-02 05:35:00,87.978,88.024,87.957,87.995,1430699994.0
2005-05-02 05:40:00,87.989,88.019,87.955,87.978,1308999997.0
2005-05-02 05:45:00,87.987,88.029,87.945,87.972,1313899998.0
2005-05-02 05:50:00,87.986,88.0,87.908,87.942,1575700001.0
2005-05-02 05:55:00,87.957,87.972,87.901,87.901,1462799992.0
2005-05-02 06:00:00,87.889,87.966,87.888,87.927,1329799999.0
2005-05-02 06:05:00,87.923,87.974,87.897,87.953,1955499993.0
2005-05-02 06:10:00,87.949,87.975,87.903,87.922,1431199996.0
2005-05-02 06:15:00,87.94,87.956,87.879,87.945,1731199999.0
2005-05-02 06:20:00,87.963,87.965,87.916,87.921,1282499994.0
2005-05-02 06:25:00,87.961,87.962,87.897,87.925,1658499994.0
2005-05-02 06:30:00,87.936,87.978,87.907,87.95,1664800002.0
2005-05-02 06:35:00,87.938,87.972,87.9,87.945,1380499999.0
2005-05-02 06:40:00,87.956,87.962,87.892,87.919,1508199999.0
2005-05-02 06:45:00,87.944,87.965,87.903,87.943,1445500003.0
2005-05-02 06:50:00,87.94,87.973,87.915,87.957,1763899994.0
2005-05-02 06:55:00,87.968,87.978,87.915,87.957,2148299990.0
2005-05-02 07:00:00,87.941,87.983,87.918,87.975,1636799990.0
2005-05-02 07:05:00,87.938,87.984,87.913,87.937,1225499995.0
2005-05-02 07:10:00,87.946,87.986,87.918,87.932,1777199989.0
2005-05-02 07:15:00,87.957,87.991,87.917,87.972,1624599995.0
2005-05-02 07:20:00,87.968,88.008,87.932,87.979,1758299992.0
2005-05-02 07:25:00,87.951,87.999,87.917,87.955,1376200003.0
2005-05-02 07:30:00,87.97,87.995,87.924,87.951,1064400007.0
2005-05-02 07:35:00,87.934,88.008,87.927,87.99,1215299989.0
2005-05-02 07:40:00,87.994,88.014,87.939,87.973,1221599992.0
2005-05-02 07:45:00,87.954,88.01,87.918,87.977,1214400001.0
2005-05-02 07:50:00,87.982,87.99,87.93,87.96,825899995.0
2005-05-02 07:55:00,87.928,87.977,87.908,87.92,1002299992.0
2005-05-02 08:00:00,87.927,87.964,87.907,87.942,1370399996.0
2005-05-02 08:05:00,87.942,87.978,87.902,87.94,1079599996.0
2005-05-02 08:10:00,87.928,87.977,87.899,87.899,1225300000.0
2005-05-02 08:15:00,87.916,87.959,87.874,87.88,1429599992.0
2005-05-02 08:20:00,87.92,87.945,87.879,87.899,1059700002.0
2005-05-02 08:25:00,87.896,87.962,87.874,87.938,1437599995.0
2005-05-02 08:30:00,87.949,87.962,87.883,87.947,1291499978.0
2005-05-02 08:35:00,87.929,87.985,87.92,87.944,1319499992.0
2005-05-02 08:40:00,87.952,87.99,87.906,87.928,1076999996.0
2005-05-02 08:45:00,87.926,87.971,87.909,87.971,754299997.0
2005-05-02 08:50:00,87.946,87.965,87.914,87.914,987600000.0
2005-05-02 08:55:00,87.901,87.98,87.901,87.932,1284700002.0
2005-05-02 09:00:00,87.942,87.95,87.877,87.923,1317199993.0
2005-05-02 09:05:00,87.958,87.972,87.899,87.936,1165199994.0
2005-05-02 09:10:00,87.962,87.995,87.925,87.959,1256699997.0
2005-05-02 09:15:00,87.996,88.013,87.941,87.991,1233599996.0
2005-05-02 09:20:00,87.972,88.019,87.946,87.997,1248299987.0
2005-05-02 09:25:00,87.986,88.007,87.945,87.969,1146999999.0
2005-05-02 09:30:00,87.971,87.985,87.913,87.96,1313999998.0
2005-05-02 09:35:00,87.972,87.983,87.919,87.969,1207099995.0
2005-05-02 09:40:00,87.965,87.984,87.927,87.934,1123799992.0
2005-05-02 09:45:00,87.939,87.955,87.884,87.898,1058499994.0
2005-05-02 09:50:00,87.89,87.988,87.875,87.984,1408199991.0
2005-05-02 09:55:00,87.952,88.028,87.952,87.997,1267100002.0
2005-05-02 10:00:00,87.976,88.041,87.961,87.979,1137799994.0
2005-05-02 10:05:00,87.982,88.05,87.953,88.02,1013699996.0
2005-05-02 10:10:00,88.018,88.031,87.971,88.017,1169399999.0
2005-05-02 10:15:00,87.998,88.048,87.971,88.027,1009299998.0
2005-05-02 10:20:00,87.993,88.035,87.969,87.99,1284499998.0
2005-05-02 10:25:00,88.021,88.048,87.945,87.962,1346399996.0
2005-05-02 10:30:00,87.957,88.036,87.946,88.004,1336499986.0
2005-05-02 10:35:00,88.011,88.039,87.966,87.966,1056499991.0
2005-05-02 10:40:00,87.984,88.039,87.961,88.027,1464799993.0
2005-05-02 10:45:00,88.005,88.044,87.982,87.994,1344099990.0
2005-05-02 10:50:00,88.018,88.048,87.964,88.017,1244699996.0
2005-05-02 10:55:00,88.019,88.052,87.996,88.004,1258699988.0
2005-05-02 11:00:00,88.015,88.052,87.994,88.037,937499997.0
2005-05-02 11:05:00,88.032,88.053,87.991,87.992,1261699984.0
2005-05-02 11:10:00,87.997,88.042,87.955,87.97,1528199986.0
2005-05-02 11:15:00,87.995,88.007,87.962,87.986,1242999993.0
2005-05-02 11:20:00,87.99,88.018,87.955,87.987,1249199999.0
2005-05-02 11:25:00,87.972,87.997,87.932,87.932,1217099997.0
2005-05-02 11:30:00,87.956,88.027,87.949,87.971,1271699997.0
2005-05-02 11:35:00,87.995,88.027,87.95,88.022,948099995.0
2005-05-02 11:40:00,87.998,88.019,87.949,88.0,1078699999.0
2005-05-02 11:45:00,87.968,88.037,87.968,87.983,1189699995.0
2005-05-02 11:50:00,87.973,88.033,87.959,87.99,1209499993.0
2005-05-02 11:55:00,88.012,88.018,87.937,87.98,1019900000.0
2005-05-02 12:00:00,87.947,88.012,87.933,87.964,1535399997.0
2005-05-02 12:05:00,87.993,88.04,87.964,88.002,1019300001.0
2005-05-02 12:10:00,88.012,88.048,87.978,88.019,1436700010.0
2005-05-02 12:15:00,88.034,88.045,87.97,87.991,1225399995.0
2005-05-02 12:20:00,88.002,88.043,87.968,88.018,1201500002.0
2005-05-02 12:25:00,87.988,88.052,87.978,88.029,1523200002.0
2005-05-02 12:30:00,87.988,88.045,87.979,88.011,1152799989.0
2005-05-02 12:35:00,88.018,88.053,87.98,87.998,1225000004.0
2005-05-02 12:40:00,87.979,88.014,87.959,87.987,1116000002.0
2005-05-02 12:45:00,87.972,88.048,87.972,87.989,1367900009.0
2005-05-02 12:50:00,88.0,88.014,87.928,87.988,1204000001.0
2005-05-02 12:55:00,87.943,88.046,87.942,88.022,1117700005.0
2005-05-02 13:00:00,88.014,88.062,87.988,88.039,1202799994.0
2005-05-02 13:05:00,88.067,88.068,88.01,88.065,1094799994.0
2005-05-02 13:10:00,88.02,88.07,88.007,88.032,1387500005.0
2005-05-02 13:15:00,88.049,88.061,87.977,88.038,1345000003.0
2005-05-02 13:20:00,88.0,88.053,88.0,88.022,1217099999.0
2005-05-02 13:25:00,88.015,88.049,87.977,88.015,1448000000.0
2005-05-02 13:30:00,88.025,88.073,87.964,88.007,1128899998.0
2005-05-02 13:35:00,88.011,88.072,87.983,88.016,1316699997.0
2005-05-02 13:40:00,88.024,88.063,88.002,88.025,1020299995.0
2005-05-02 13:45:00,88.027,88.066,88.005,88.023,1413899997.0
2005-05-02 13:50:00,88.018,88.06,87.99,88.007,1241499999.0
2005-05-02 13:55:00,87.999,88.04,87.981,88.03,1115799993.0
2005-05-02 14:00:00,88.008,88.05,87.992,88.009,1267300006.0
2005-05-02 14:05:00,88.015,88.034,87.942,87.957,1000400001.0
2005-05-02 14:10:00,87.97,87.995,87.922,87.958,1094899999.0
2005-05-02 14:15:00,87.97,87.98,87.906,87.933,1355599999.0
2005-05-02 14:20:00,87.928,87.938,87.871,87.9,1149399997.0
2005-05-02 14:25:00,87.893,87.934,87.874,87.892,1463400001.0
2005-05-02 14:30:00,87.885,87.935,87.848,87.885,1231799991.0
2005-05-02 14:35:00,87.911,87.911,87.838,87.86,956399996.0
2005-05-02 14:40:00,87.876,87.895,87.779,87.802,1174799998.0
2005-05-02 14:45:00,87.813,87.825,87.758,87.768,1250599994.0
2005-05-02 14:50:00,87.763,87.791,87.722,87.739,1278100004.0
2005-05-02 14:55:00,87.756,87.793,87.713,87.744,1333799995.0
2005-05-02 15:00:00,87.761,87.781,87.713,87.775,1478499997.0
2005-05-02 15:05:00,87.756,87.78,87.714,87.735,1084899992.0
2005-05-02 15:10:00,87.729,87.789,87.713,87.75,1294400002.0
2005-05-02 15:15:00,87.742,87.778,87.706,87.709,1533099988.0
2005-05-02 15:20:00,87.716,87.764,87.678,87.73,1405799996.0
2005-05-02 15:25:00,87.735,87.776,87.713,87.736,1360899991.0
2005-05-02 15:30:00,87.757,87.765,87.691,87.717,1779700006.0
2005-05-02 15:35:00,87.72,87.763,87.67,87.75,1241099994.0
2005-05-02 15:40:00,87.748,87.815,87.73,87.777,1276099997.0
2005-05-02 15:45:00,87.767,87.777,87.721,87.734,1023999991.0
2005-05-02 15:50:00,87.717,87.765,87.683,87.683,1479899999.0
2005-05-02 15:55:00,87.739,87.79,87.708,87.764,1316499988.0
2005-05-02 16:00:00,87.747,87.774,87.712,87.734,1195799995.0
2005-05-02 16:05:00,87.722,87.755,87.676,87.693,1239499997.0
2005-05-02 16:10:00,87.683,87.695,87.637,87.667,1458300010.0
2005-05-02 16:15:00,87.672,87.695,87.645,87.645,1136300000.0
2005-05-02 16:20:00,87.654,87.72,87.648,87.7,1279399999.0
2005-05-02 16:25:00,87.675,87.704,87.651,87.68,999300000.0
2005-05-02 16:30:00,87.668,87.693,87.643,87.651,1118400002.0
2005-05-02 16:35:00,87.646,87.707,87.621,87.628,1287199994.0
2005-05-02 16:40:00,87.618,87.652,87.568,87.576,1210399995.0
2005-05-02 16:45:00,87.602,87.611,87.544,87.558,1080399995.0
2005-05-02 16:50:00,87.579,87.607,87.55,87.565,1054999995.0
2005-05-02 16:55:00,87.566,87.616,87.529,87.549,1370400013.0
2005-05-02 17:00:00,87.53,87.583,87.506,87.557,1286499994.0
2005-05-02 17:05:00,87.544,87.583,87.534,87.546,1556500000.0
2005-05-02 17:10:00,87.553,87.6,87.539,87.6,1169199998.0
2005-05-02 17:15:00,87.569,87.639,87.562,87.602,1055999996.0
2005-05-02 17:20:00,87.605,87.678,87.587,87.678,1369199995.0
2005-05-02 17:25:00,87.645,87.68,87.621,87.648,1096400000.0
2005-05-02 17:30:00,87.66,87.67,87.612,87.645,1294000003.0
2005-05-02 17:35:00,87.65,87.672,87.62,87.645,1454899996.0
2005-05-02 17:40:00,87.656,87.694,87.634,87.666,1017799994.0
2005-05-02 17:45:00,87.69,87.74,87.666,87.698,1305299997.0
2005-05-02 17:50:00,87.696,87.726,87.654,87.707,1056600001.0
2005-05-02 17:55:00,87.739,87.747,87.649,87.679,1199600002.0
2005-05-02 18:00:00,87.686,87.72,87.655,87.7,8572100020.0
2005-05-02 18:05:00,87.69,87.71,87.62,87.644,8370400020.0
2005-05-02 18:10:00,87.667,87.685,87.615,87.67,6993900006.0
2005-05-02 18:15:00,87.68,87.692,87.631,87.67,6957399990.0
2005-05-02 18:20:00,87.648,87.681,87.617,87.62,8398999971.0
2005-05-02 18:25:00,87.6,87.61,87.521,87.525,8420099968.0
2005-05-02 18:30:00,87.552,87.569,87.497,87.527,8949499975.0
2005-05-02 18:35:00,87.55,87.601,87.499,87.576,5844799981.0
2005-05-02 18:40:00,87.563,87.593,87.529,87.56,4911899985.0
2005-05-02 18:45:00,87.573,87.605,87.525,87.555,3144300000.0
2005-05-02 18:50:00,87.52,87.607,87.512,87.552,6102299984.0
2005-05-02 18:55:00,87.595,87.603,87.524,87.545,4686899988.0
2005-05-02 19:00:00,87.567,87.575,87.518,87.531,2030899994.0
2005-05-02 19:05:00,87.539,87.587,87.51,87.567,5777999971.0
2005-05-02 19:10:00,87.567,87.604,87.53,87.539,1954399992.0
2005-05-02 19:15:00,87.531,87.625,87.507,87.597,4409400022.0
2005-05-02 19:20:00,87.586,87.61,87.525,87.598,4214599997.0
2005-05-02 19:25:00,87.577,87.62,87.535,87.572,5555299992.0
2005-05-02 19:30:00,87.6,87.651,87.575,87.597,4259799985.0
2005-05-02 19:35:00,87.582,87.679,87.578,87.604,3310799993.0
2005-05-02 19:40:00,87.605,87.656,87.58,87.587,4038199994.0
2005-05-02 19:45:00,87.578,87.636,87.557,87.623,3327700000.0
2005-05-02 19:50:00,87.619,87.653,87.574,87.603,2754800002.0
2005-05-02 19:55:00,87.629,87.642,87.578,87.602,3554099983.0
2005-05-02 20:00:00,87.601,87.653,87.589,87.626,2679299982.0
2005-05-02 20:05:00,87.627,87.696,87.612,87.661,2555099992.0
2005-05-02 20:10:00,87.682,87.709,87.574,87.609,4433500000.0
2005-05-02 20:15:00,87.618,87.656,87.595,87.627,4470299980.0
2005-05-02 20:20:00,87.621,87.668,87.569,87.628,4091499987.0
2005-05-02 20:25:00,87.617,87.682,87.604,87.67,5861199978.0
2005-05-02 20:30:00,87.66,87.685,87.612,87.615,4681299979.0
2005-05-02 20:35:00,87.633,87.675,87.585,87.6,4048499992.0
2005-05-02 20:40:00,87.62,87.648,87.596,87.612,5332899981.0
2005-05-02 20:45:00,87.591,87.655,87.568,87.625,4777199988.0
2005-05-02 20:50:00,87.609,87.657,87.596,87.623,4151900005.0
2005-05-02 20:55:00,87.628,87.684,87.601,87.655,7282299977.0
2005-05-02 21:00:00,87.66,87.672,87.597,87.618,3505799999.0
2005-05-02 21:05:00,87.628,87.68,87.612,87.672,2369899984.0
2005-05-02 21:10:00,87.662,87.688,87.617,87.631,2903099981.0
2005-05-02 21:15:00,87.633,87.683,87.597,87.616,4933199996.0
2005-05-02 21:20:00,87.633,87.685,87.608,87.657,7184700014.0
2005-05-02 21:25:00,87.661,87.688,87.622,87.657,3033500006.0
2005-05-02 21:30:00,87.65,87.683,87.622,87.655,2861399979.0
2005-05-02 21:35:00,87.652,87.69,87.591,87.664,1742399995.0
2005-05-02 21:40:00,87.647,87.689,87.619,87.685,3168999987.0
2005-05-02 21:45:00,87.674,87.689,87.61,87.65,3289899988.0
2005-05-02 21:50:00,87.645,87.68,87.606,87.638,1662699997.0
2005-05-02 21:55:00,87.658,87.697,87.623,87.642,1716900009.0
2005-05-02 22:00:00,87.659,87.711,87.641,87.676,3744399990.0
2005-05-02 22:05:00,87.707,87.73,87.669,87.699,1621799995.0
2005-05-02 22:10:00,87.697,87.745,87.673,87.706,1920300006.0
2005-05-02 22:15:00,87.697,87.756,87.689,87.708,1420799995.0
2005-05-02 22:20:00,87.714,87.743,87.665,87.708,1321799993.0
2005-05-02 22:25:00,87.686,87.728,87.648,87.673,2039399995.0
2005-05-02 22:30:00,87.658,87.722,87.647,87.718,1947399993.0
2005-05-02 22:35:00,87.734,87.752,87.665,87.672,1565199992.0
2005-05-02 22:40:00,87.669,87.73,87.658,87.69,1948899993.0
2005-05-02 22:45:00,87.677,87.714,87.649,87.697,2264200004.0
2005-05-02 22:50:00,87.681,87.745,87.655,87.716,1796199998.0
2005-05-02 22:55:00,87.723,87.759,87.628,87.636,1526200002.0
2005-05-02 23:00:00,87.72,87.753,87.67,87.722,1107199994.0
2005-05-02 23:05:00,87.693,87.754,87.675,87.735,1123899998.0
2005-05-02 23:10:00,87.734,87.762,87.684,87.713,1114899993.0
2005-05-02 23:15:00,87.723,87.763,87.694,87.726,1350499994.0
2005-05-02 23:20:00,87.712,87.74,87.687,87.712,1139899999.0
2005-05-02 23:25:00,87.705,87.756,87.693,87.719,1294800007.0
2005-05-02 23:30:00,87.69,87.755,87.669,87.695,1129099995.0
2005-05-02 23:35:00,87.708,87.733,87.66,87.713,993199988.0
2005-05-02 23:40:00,87.672,87.724,87.631,87.651,1070999989.0
2005-05-02 23:45:00,87.663,87.713,87.634,87.655,956400007.0
2005-05-02 23:50:00,87.631,87.707,87.631,87.677,1050999999.0
2005-05-02 23:55:00,87.696,87.72,87.666,87.692,877999999.0
2005-05-03 00:00:00,87.689,87.707,87.635,87.682,1202300003.0
2005-05-03 00:05:00,87.67,87.688,87.611,87.647,1268899989.0
2005-05-03 00:10:00,87.607,87.652,87.567,87.614,1580200006.0
2005-05-03 00:15:00,87.611,87.657,87.583,87.657,1134099995.0
2005-05-03 00:20:00,87.633,87.685,87.607,87.657,1276100000.0
2005-05-03 00:25:00,87.674,87.722,87.638,87.684,1351599990.0
2005-05-03 00:30:00,87.663,87.704,87.64,87.64,1232999989.0
2005-05-03 00:35:00,87.655,87.726,87.653,87.704,1140499991.0
2005-05-03 00:40:00,87.697,87.708,87.655,87.657,1083199999.0
2005-05-03 00:45:00,87.685,87.704,87.642,87.675,1444700001.0
2005-05-03 00:50:00,87.692,87.733,87.666,87.707,978399993.0
2005-05-03 00:55:00,87.709,87.72,87.641,87.656,1266799995.0
2005-05-03 01:00:00,87.688,87.743,87.591,87.63,1034600002.0
2005-05-03 01:05:00,87.634,87.688,87.584,87.688,1195300000.0
2005-05-03 01:10:00,87.674,87.71,87.642,87.7,1112599999.0
2005-05-03 01:15:00,87.678,87.717,87.627,87.627,1183999998.0
2005-05-03 01:20:00,87.64,87.72,87.619,87.645,1309099992.0
2005-05-03 01:25:00,87.645,87.698,87.616,87.616,1323899995.0
2005-05-03 01:30:00,87.634,87.658,87.577,87.589,1329599995.0
2005-05-03 01:35:00,87.609,87.65,87.592,87.614,1204099997.0
2005-05-03 01:40:00,87.619,87.653,87.575,87.599,1141299991.0
2005-05-03 01:45:00,87.588,87.629,87.575,87.612,1264299990.0
2005-05-03 01:50:00,87.602,87.647,87.574,87.624,1360499997.0
2005-05-03 01:55:00,87.604,87.67,87.585,87.613,1677900001.0
2005-05-03 02:00:00,87.597,87.664,87.581,87.585,1178499993.0
2005-05-03 02:05:00,87.602,87.622,87.535,87.545,1083599993.0
2005-05-03 02:10:00,87.558,87.581,87.521,87.555,1168899999.0
2005-05-03 02:15:00,87.57,87.609,87.546,87.585,1325299998.0
2005-05-03 02:20:00,87.572,87.605,87.53,87.567,1118199991.0
2005-05-03 02:25:00,87.554,87.576,87.526,87.56,1179599997.0
2005-05-03 02:30:00,87.532,87.582,87.505,87.541,1202799995.0
2005-05-03 02:35:00,87.511,87.579,87.511,87.566,1091600000.0
2005-05-03 02:40:00,87.553,87.583,87.514,87.539,1711599999.0
2005-05-03 02:45:00,87.537,87.575,87.524,87.542,1086199996.0
2005-05-03 02:50:00,87.552,87.567,87.497,87.564,1214299988.0
2005-05-03 02:55:00,87.545,87.57,87.509,87.539,1248499989.0
2005-05-03 03:00:00,87.527,87.579,87.519,87.539,1121999997.0
2005-05-03 03:05:00,87.546,87.584,87.528,87.581,1082300003.0
2005-05-03 03:10:00,87.566,87.615,87.544,87.599,1149200002.0
2005-05-03 03:15:00,87.601,87.641,87.585,87.626,1277699995.0
2005-05-03 03:20:00,87.619,87.655,87.594,87.655,1150199991.0
2005-05-03 03:25:00,87.648,87.691,87.621,87.683,1460299997.0
2005-05-03 03:30:00,87.707,87.735,87.642,87.67,1110599994.0
2005-05-03 03:35:00,87.649,87.703,87.64,87.643,1098300000.0
2005-05-03 03:40:00,87.64,87.69,87.631,87.658,955899993.0
2005-05-03 03:45:00,87.641,87.68,87.609,87.68,1132699996.0
2005-05-03 03:50:00,87.637,87.653,87.589,87.618,1390100002.0
2005-05-03 03:55:00,87.616,87.644,87.547,87.547,1183700007.0
2005-05-03 04:00:00,87.516,87.604,87.501,87.604,1199699987.0
2005-05-03 04:05:00,87.588,87.655,87.55,87.613,1451500004.0
2005-05-03 04:10:00,87.597,87.648,87.581,87.617,1258099988.0
2005-05-03 04:15:00,87.601,87.641,87.581,87.606,1165199997.0
2005-05-03 04:20:00,87.57,87.631,87.558,87.596,1110600000.0
2005-05-03 04:25:00,87.607,87.656,87.588,87.623,1075599995.0
2005-05-03 04:30:00,87.633,87.658,87.573,87.602,1058999998.0
2005-05-03 04:35:00,87.595,87.633,87.572,87.582,1021599999.0
2005-05-03 04:40:00,87.589,87.658,87.573,87.629,903399996.0
2005-05-03 04:45:00,87.66,87.674,87.598,87.625,1115500004.0
2005-05-03 04:50:00,87.64,87.67,87.608,87.631,1598499996.0
2005-05-03 04:55:00,87.651,87.683,87.624,87.626,1106999996.0
2005-05-03 05:00:00,87.615,87.67,87.599,87.619,1143499997.0
2005-05-03 05:05:00,87.594,87.645,87.576,87.621,1140800000.0
2005-05-03 05:10:00,87.641,87.668,87.597,87.636,1039099988.0
2005-05-03 05:15:00,87.64,87.659,87.59,87.624,1433099999.0
2005-05-03 05:20:00,87.632,87.663,87.602,87.64,1195799993.0
2005-05-03 05:25:00,87.643,87.663,87.59,87.642,951799999.0
2005-05-03 05:30:00,87.632,87.663,87.622,87.631,1259799998.0
2005-05-03 05:35:00,87.617,87.68,87.61,87.671,1095199999.0
2005-05-03 05:40:00,87.646,87.679,87.605,87.608,1306499991.0
2005-05-03 05:45:00,87.654,87.67,87.568,87.625,1004699992.0
2005-05-03 05:50:00,87.593,87.626,87.563,87.593,954800002.0
2005-05-03 05:55:00,87.565,87.624,87.565,87.595,1008700000.0
2005-05-03 06:00:00,87.608,87.636,87.568,87.621,831000001.0
2005-05-03 06:05:00,87.585,87.638,87.546,87.598,1295200002.0
2005-05-03 06:10:00,87.583,87.627,87.567,87.598,1138800002.0
2005-05-03 06:15:00,87.571,87.65,87.569,87.638,1065500008.0
2005-05-03 06:20:00,87.62,87.648,87.56,87.596,1255799998.0
2005-05-03 06:25:00,87.554,87.631,87.551,87.621,1127699996.0
2005-05-03 06:30:00,87.634,87.642,87.585,87.6,1049200006.0
2005-05-03 06:35:00,87.618,87.64,87.576,87.61,1017999995.0
2005-05-03 06:40:00,87.592,87.63,87.571,87.608,1591299995.0
2005-05-03 06:45:00,87.615,87.628,87.568,87.578,1229100000.0
2005-05-03 06:50:00,87.617,87.628,87.577,87.586,1177200008.0
2005-05-03 06:55:00,87.627,87.629,87.563,87.587,1172299993.0
2005-05-03 07:00:00,87.588,87.649,87.567,87.607,1442099995.0
2005-05-03 07:05:00,87.629,87.639,87.58,87.608,1187799992.0
2005-05-03 07:10:00,87.583,87.657,87.572,87.634,1523300011.0
2005-05-03 07:15:00,87.645,87.669,87.605,87.616,1115900000.0
2005-05-03 07:20:00,87.61,87.668,87.609,87.626,1332500005.0
2005-05-03 07:25:00,87.602,87.665,87.592,87.62,1019300002.0
2005-05-03 07:30:00,87.638,87.678,87.601,87.623,1101299991.0
2005-05-03 07:35:00,87.598,87.665,87.59,87.63,1495299988.0
2005-05-03 07:40:00,87.619,87.649,87.54,87.551,1172199994.0
2005-05-03 07:45:00,87.557,87.586,87.522,87.555,1204999999.0
2005-05-03 07:50:00,87.534,87.561,87.472,87.489,1388600006.0
2005-05-03 07:55:00,87.514,87.555,87.456,87.555,1405400001.0
2005-05-03 08:00:00,87.518,87.582,87.518,87.559,1301999988.0
2005-05-03 08:05:00,87.548,87.582,87.524,87.57,1191799993.0
2005-05-03 08:10:00,87.545,87.624,87.532,87.605,1330400006.0
2005-05-03 08:15:00,87.637,87.672,87.61,87.649,1108399997.0
2005-05-03 08:20:00,87.644,87.652,87.593,87.603,963999996.0
2005-05-03 08:25:00,87.632,87.66,87.602,87.622,1492600009.0
2005-05-03 08:30:00,87.621,87.671,87.598,87.671,1030899993.0
2005-05-03 08:35:00,87.654,87.67,87.623,87.663,1343300002.0
2005-05-03 08:40:00,87.653,87.699,87.616,87.665,1218399994.0
2005-05-03 08:45:00,87.66,87.698,87.637,87.692,1407500004.0
2005-05-03 08:50:00,87.672,87.732,87.657,87.72,1277699993.0
2005-05-03 08:55:00,87.727,87.781,87.701,87.732,1150300003.0
2005-05-03 09:00:00,87.7,87.802,87.671,87.773,944299997.0
2005-05-03 09:05:00,87.781,87.846,87.743,87.843,1067799994.0
2005-05-03 09:10:00,87.837,87.859,87.79,87.815,1235500003.0
2005-05-03 09:15:00,87.803,87.833,87.772,87.823,1289999992.0
2005-05-03 09:20:00,87.796,87.833,87.775,87.833,1215199998.0
2005-05-03 09:25:00,87.814,87.842,87.777,87.809,1143499993.0
2005-05-03 09:30:00,87.78,87.823,87.721,87.753,1187300002.0
2005-05-03 09:35:00,87.736,87.79,87.736,87.767,1261399997.0
2005-05-03 09:40:00,87.718,87.738,87.635,87.653,1268800001.0
2005-05-03 09:45:00,87.642,87.662,87.584,87.601,1039900000.0
2005-05-03 09:50:00,87.567,87.604,87.55,87.591,1224299996.0
2005-05-03 09:55:00,87.58,87.613,87.522,87.528,1558400000.0
2005-05-03 10:00:00,87.538,87.596,87.538,87.558,1300999998.0
2005-05-03 10:05:00,87.566,87.593,87.512,87.512,1201899985.0
2005-05-03 10:10:00,87.501,87.548,87.475,87.518,1171499993.0
2005-05-03 10:15:00,87.49,87.546,87.473,87.516,970500000.0
2005-05-03 10:20:00,87.528,87.574,87.488,87.518,1458199994.0
2005-05-03 10:25:00,87.512,87.562,87.51,87.527,1196499995.0
2005-05-03 10:30:00,87.521,87.614,87.519,87.549,1221099993.0
2005-05-03 10:35:00,87.545,87.595,87.51,87.571,1502200000.0
2005-05-03 10:40:00,87.57,87.596,87.532,87.576,1451400010.0
2005-05-03 10:45:00,87.583,87.632,87.571,87.613,1292600002.0
2005-05-03 10:50:00,87.62,87.634,87.535,87.587,1484499995.0
2005-05-03 10:55:00,87.585,87.658,87.575,87.612,1331699995.0
2005-05-03 11:00:00,87.602,87.646,87.568,87.619,1248300000.0
2005-05-03 11:05:00,87.618,87.685,87.598,87.636,1211499997.0
2005-05-03 11:10:00,87.6,87.665,87.582,87.633,1139899997.0
2005-05-03 11:15:00,87.674,87.675,87.6,87.646,1335699996.0
2005-05-03 11:20:00,87.635,87.68,87.618,87.63,1218000004.0
2005-05-03 11:25:00,87.658,87.675,87.621,87.64,1258299999.0
2005-05-03 11:30:00,87.629,87.704,87.626,87.659,1476000000.0
2005-05-03 11:35:00,87.669,87.691,87.634,87.664,1300699996.0
2005-05-03 11:40:00,87.665,87.681,87.616,87.655,1742699994.0
2005-05-03 11:45:00,87.647,87.703,87.626,87.63,1310199994.0
2005-05-03 11:50:00,87.626,87.68,87.617,87.639,1219299994.0
2005-05-03 11:55:00,87.616,87.676,87.599,87.62,1177099996.0
2005-05-03 12:00:00,87.628,87.659,87.584,87.59,1522200003.0
2005-05-03 12:05:00,87.602,87.613,87.542,87.542,1224099988.0
2005-05-03 12:10:00,87.582,87.632,87.559,87.618,1565599994.0
2005-05-03 12:15:00,87.652,87.652,87.583,87.584,1002299989.0
2005-05-03 12:20:00,87.59,87.619,87.544,87.591,1260599992.0
2005-05-03 12:25:00,87.554,87.614,87.554,87.6,1115999994.0
2005-05-03 12:30:00,87.564,87.606,87.553,87.554,1455399996.0
2005-05-03 12:35:00,87.575,87.642,87.559,87.621,1032799998.0
2005-05-03 12:40:00,87.605,87.625,87.567,87.625,928999998.0
2005-05-03 12:45:00,87.576,87.641,87.569,87.6,1738800003.0
2005-05-03 12:50:00,87.612,87.65,87.565,87.599,1287399999.0
2005-05-03 12:55:00,87.599,87.637,87.551,87.57,1330299990.0
2005-05-03 13:00:00,87.556,87.602,87.522,87.551,1654299991.0
2005-05-03 13:05:00,87.557,87.644,87.538,87.573,1350100001.0
2005-05-03 13:10:00,87.605,87.63,87.568,87.583,1336399996.0
2005-05-03 13:15:00,87.576,87.627,87.557,87.586,1199200000.0
2005-05-03 13:20:00,87.595,87.618,87.544,87.555,1037499995.0
2005-05-03 13:25:00,87.565,87.595,87.525,87.529,1255599997.0
2005-05-03 13:30:00,87.501,87.599,87.482,87.556,1445800000.0
2005-05-03 13:35:00,87.542,87.595,87.528,87.573,1203799998.0
2005-05-03 13:40:00,87.563,87.594,87.529,87.559,1434399977.0
2005-05-03 13:45:00,87.56,87.573,87.505,87.531,1329799987.0
2005-05-03 13:50:00,87.55,87.604,87.509,87.564,1508400003.0
2005-05-03 13:55:00,87.565,87.618,87.561,87.594,1058900012.0
2005-05-03 14:00:00,87.598,87.615,87.568,87.568,1254299997.0
2005-05-03 14:05:00,87.553,87.602,87.535,87.559,1139400001.0
2005-05-03 14:10:00,87.53,87.585,87.52,87.551,1545600001.0
2005-05-03 14:15:00,87.544,87.57,87.514,87.52,1374699993.0
2005-05-03 14:20:00,87.515,87.533,87.45,87.506,1324699996.0
2005-05-03 14:25:00,87.48,87.543,87.459,87.526,1305299995.0
2005-05-03 14:30:00,87.532,87.537,87.453,87.482,1428100010.0
2005-05-03 14:35:00,87.483,87.501,87.44,87.476,1405700000.0
2005-05-03 14:40:00,87.475,87.563,87.433,87.538,1233299997.0
2005-05-03 14:45:00,87.543,87.625,87.535,87.582,1071399991.0
2005-05-03 14:50:00,87.59,87.611,87.546,87.595,1397399997.0
2005-05-03 14:55:00,87.564,87.644,87.555,87.62,1750999990.0
2005-05-03 15:00:00,87.625,87.664,87.585,87.636,1166899999.0
2005-05-03 15:05:00,87.623,87.671,87.598,87.642,1391300001.0
2005-05-03 15:10:00,87.622,87.668,87.542,87.557,1282299991.0
2005-05-03 15:15:00,87.556,87.659,87.55,87.616,1693000011.0
2005-05-03 15:20:00,87.644,87.759,87.581,87.72,1107199999.0
2005-05-03 15:25:00,87.714,87.755,87.683,87.723,1235199999.0
2005-05-03 15:30:00,87.764,87.793,87.728,87.781,1257999997.0
2005-05-03 15:35:00,87.806,87.813,87.723,87.766,1270100002.0
2005-05-03 15:40:00,87.76,87.8,87.727,87.779,1271100006.0
2005-05-03 15:45:00,87.767,87.804,87.731,87.767,1134699995.0
2005-05-03 15:50:00,87.743,87.781,87.725,87.764,1507599995.0
2005-05-03 15:55:00,87.783,87.813,87.74,87.785,972000000.0
2005-05-03 16:00:00,87.778,87.805,87.727,87.76,1337199993.0
2005-05-03 16:05:00,87.763,87.805,87.745,87.777,1219999998.0
2005-05-03 16:10:00,87.757,87.795,87.707,87.793,1316300002.0
2005-05-03 16:15:00,87.822,87.845,87.764,87.806,983999993.0
2005-05-03 16:20:00,87.835,87.895,87.807,87.851,1277699997.0
2005-05-03 16:25:00,87.852,87.854,87.767,87.767,1067899990.0
2005-05-03 16:30:00,87.776,87.82,87.76,87.82,1286699996.0
2005-05-03 16:35:00,87.78,87.826,87.753,87.778,1377099996.0
2005-05-03 16:40:00,87.779,87.817,87.762,87.795,1499800006.0
2005-05-03 16:45:00,87.798,87.832,87.757,87.82,1328399997.0
2005-05-03 16:50:00,87.807,87.869,87.784,87.838,1214799994.0
2005-05-03 16:55:00,87.831,87.876,87.789,87.811,1032400002.0
2005-05-03 17:00:00,87.806,87.876,87.787,87.851,987100004.0
2005-05-03 17:05:00,87.827,87.848,87.791,87.825,1182499995.0
2005-05-03 17:10:00,87.814,87.874,87.8,87.852,1257699996.0
2005-05-03 17:15:00,87.852,87.894,87.833,87.849,1194300002.0
2005-05-03 17:20:00,87.857,87.905,87.842,87.88,906800001.0
2005-05-03 17:25:00,87.868,87.902,87.854,87.89,1086299996.0
2005-05-03 17:30:00,87.892,87.915,87.862,87.896,1334399998.0
2005-05-03 17:35:00,87.902,87.946,87.893,87.912,1218599998.0
2005-05-03 17:40:00,87.914,87.949,87.878,87.892,1143500004.0
2005-05-03 17:45:00,87.922,87.931,87.875,87.895,1242300001.0
2005-05-03 17:50:00,87.901,87.927,87.838,87.864,1250299999.0
2005-05-03 17:55:00,87.847,87.852,87.801,87.806,1217099999.0
2005-05-03 18:00:00,87.831,87.88,87.796,87.87,8274899964.0
2005-05-03 18:05:00,87.88,87.89,87.851,87.88,10002499950.0
2005-05-03 18:10:00,87.876,87.894,87.817,87.86,6798599973.0
2005-05-03 18:15:00,87.85,87.88,87.822,87.88,5106699970.0
2005-05-03 18:20:00,87.866,87.911,87.817,87.88,9024499970.0
2005-05-03 18:25:00,87.855,87.91,87.821,87.868,8195999985.0
2005-05-03 18:30:00,87.869,87.898,87.816,87.842,6366999986.0
2005-05-03 18:35:00,87.861,87.882,87.805,87.843,5978799993.0
2005-05-03 18:40:00,87.842,87.873,87.809,87.844,5101099985.0
2005-05-03 18:45:00,87.808,87.862,87.806,87.838,3055299986.0
2005-05-03 18:50:00,87.813,87.878,87.803,87.823,6167299963.0
2005-05-03 18:55:00,87.835,87.877,87.76,87.782,4804699981.0
2005-05-03 19:00:00,87.79,87.816,87.752,87.793,2354899989.0
2005-05-03 19:05:00,87.761,87.818,87.718,87.816,5603600001.0
2005-05-03 19:10:00,87.792,87.805,87.735,87.754,2014200003.0
2005-05-03 19:15:00,87.759,87.806,87.726,87.765,4480999968.0
2005-05-03 19:20:00,87.754,87.822,87.73,87.82,3909999979.0
2005-05-03 19:25:00,87.787,87.808,87.71,87.714,5657399993.0
2005-05-03 19:30:00,87.719,87.8,87.719,87.748,4380999983.0
2005-05-03 19:35:00,87.778,87.797,87.731,87.769,3129699980.0
2005-05-03 19:40:00,87.734,87.807,87.723,87.759,4078199995.0
2005-05-03 19:45:00,87.775,87.825,87.74,87.758,2946700000.0
2005-05-03 19:50:00,87.75,87.8,87.724,87.752,2986400000.0
2005-05-03 19:55:00,87.765,87.79,87.722,87.753,3249900002.0
2005-05-03 20:00:00,87.763,87.8,87.729,87.757,2488999985.0
2005-05-03 20:05:00,87.754,87.798,87.708,87.765,2480699997.0
2005-05-03 20:10:00,87.76,87.845,87.729,87.81,4643599984.0
2005-05-03 20:15:00,87.82,87.913,87.687,87.736,4515499983.0
2005-05-03 20:20:00,87.742,87.753,87.667,87.697,4594199985.0
2005-05-03 20:25:00,87.693,87.758,87.664,87.697,6760899966.0
2005-05-03 20:30:00,87.75,87.778,87.709,87.722,6151999999.0
2005-05-03 20:35:00,87.734,87.751,87.652,87.697,4289099987.0
2005-05-03 20:40:00,87.674,87.734,87.658,87.676,5098299986.0
2005-05-03 20:45:00,87.645,87.673,87.589,87.62,4571699989.0
2005-05-03 20:50:00,87.615,87.657,87.587,87.608,4297199996.0
2005-05-03 20:55:00,87.595,87.62,87.527,87.55,7342299955.0
2005-05-03 21:00:00,87.566,87.63,87.543,87.61,4448799950.0
2005-05-03 21:05:00,87.61,87.669,87.59,87.627,2379099995.0
2005-05-03 21:10:00,87.655,87.699,87.617,87.672,3401299996.0
2005-05-03 21:15:00,87.698,87.716,87.654,87.685,4842599987.0
2005-05-03 21:20:00,87.693,87.707,87.634,87.67,6294799994.0
2005-05-03 21:25:00,87.659,87.706,87.638,87.67,2824499995.0
2005-05-03 21:30:00,87.68,87.718,87.66,87.68,2418699986.0
2005-05-03 21:35:00,87.711,87.728,87.653,87.685,1796799990.0
2005-05-03 21:40:00,87.684,87.73,87.637,87.71,3373499982.0
2005-05-03 21:45:00,87.681,87.719,87.649,87.649,3580899987.0
2005-05-03 21:50:00,87.678,87.713,87.657,87.684,1560400003.0
2005-05-03 21:55:00,87.683,87.722,87.594,87.637,1778700000.0
2005-05-03 22:00:00,87.624,87.723,87.616,87.649,4009999977.0
2005-05-03 22:05:00,87.668,87.738,87.641,87.727,1424199994.0
2005-05-03 22:10:00,87.726,87.757,87.686,87.732,1876399997.0
2005-05-03 22:15:00,87.708,87.746,87.669,87.696,1767199989.0
2005-05-03 22:20:00,87.69,87.726,87.647,87.697,1371200000.0
2005-05-03 22:25:00,87.683,87.715,87.633,87.656,2517599982.0
2005-05-03 22:30:00,87.673,87.696,87.628,87.661,1686499988.0
2005-05-03 22:35:00,87.677,87.69,87.607,87.665,1625700003.0
2005-05-03 22:40:00,87.689,87.718,87.624,87.626,1875799992.0
2005-05-03 22:45:00,87.652,87.674,87.602,87.641,1972599995.0
2005-05-03 22:50:00,87.65,87.686,87.597,87.634,1765299995.0
2005-05-03 22:55:00,87.647,87.662,87.573,87.617,1578999990.0
2005-05-03 23:00:00,87.657,87.699,87.626,87.654,1156999992.0
2005-05-03 23:05:00,87.64,87.664,87.585,87.636,1172100004.0
2005-05-03 23:10:00,87.636,87.677,87.577,87.626,943700001.0
2005-05-03 23:15:00,87.63,87.657,87.601,87.616,1380299994.0
2005-05-03 23:20:00,87.647,87.663,87.614,87.642,1420099991.0
2005-05-03 23:25:00,87.617,87.64,87.578,87.595,1118999995.0
2005-05-03 23:30:00,87.611,87.681,87.591,87.616,1483199994.0
2005-05-03 23:35:00,87.653,87.653,87.592,87.617,1350700003.0
2005-05-03 23:40:00,87.63,87.631,87.544,87.579,1298499992.0
2005-05-03 23:45:00,87.597,87.604,87.547,87.571,1156699988.0
2005-05-03 23:50:00,87.543,87.573,87.518,87.523,1171999991.0
2005-05-03 23:55:00,87.536,87.582,87.508,87.526,1017699997.0
2005-05-04 00:00:00,87.541,87.577,87.497,87.55,1339300001.0
2005-05-04 00:05:00,87.562,87.594,87.519,87.523,1041599999.0
2005-05-04 00:10:00,87.557,87.571,87.511,87.547,1135200001.0
2005-05-04 00:15:00,87.533,87.57,87.492,87.501,1080400005.0
2005-05-04 00:20:00,87.52,87.555,87.497,87.506,1169999993.0
2005-05-04 00:25:00,87.555,87.57,87.508,87.538,1103399997.0
2005-05-04 00:30:00,87.538,87.571,87.49,87.49,1113900000.0
2005-05-04 00:35:00,87.525,87.547,87.494,87.513,1316599997.0
2005-05-04 00:40:00,87.529,87.563,87.5,87.503,1318100004.0
2005-05-04 00:45:00,87.509,87.565,87.481,87.549,1313899991.0
2005-05-04 00:50:00,87.517,87.551,87.488,87.522,1372800000.0
2005-05-04 00:55:00,87.514,87.575,87.507,87.526,1073300000.0
2005-05-04 01:00:00,87.529,87.615,87.503,87.518,1099700002.0
2005-05-04 01:05:00,87.54,87.572,87.504,87.522,1349799998.0
2005-05-04 01:10:00,87.564,87.607,87.536,87.572,1018999999.0
2005-05-04 01:15:00,87.587,87.604,87.558,87.579,1373600006.0
2005-05-04 01:20:00,87.573,87.619,87.551,87.591,1067499994.0
2005-05-04 01:25:00,87.594,87.632,87.576,87.602,919499992.0
2005-05-04 01:30:00,87.613,87.625,87.559,87.574,1473699994.0
2005-05-04 01:35:00,87.561,87.596,87.553,87.572,1189999999.0
2005-05-04 01:40:00,87.584,87.593,87.516,87.533,1248499997.0
2005-05-04 01:45:00,87.564,87.567,87.507,87.545,1213300001.0
2005-05-04 01:50:00,87.512,87.569,87.509,87.535,1408299996.0
2005-05-04 01:55:00,87.556,87.563,87.502,87.508,1751600007.0
2005-05-04 02:00:00,87.491,87.543,87.486,87.523,1214300000.0
2005-05-04 02:05:00,87.518,87.569,87.488,87.557,1359699992.0
2005-05-04 02:10:00,87.524,87.565,87.505,87.539,1184200003.0
2005-05-04 02:15:00,87.55,87.568,87.521,87.565,1081599991.0
2005-05-04 02:20:00,87.542,87.584,87.531,87.551,1110999992.0
2005-05-04 02:25:00,87.531,87.565,87.497,87.532,1135900002.0
2005-05-04 02:30:00,87.524,87.575,87.485,87.52,1372700005.0
2005-05-04 02:35:00,87.537,87.549,87.48,87.543,1233499991.0
2005-05-04 02:40:00,87.513,87.579,87.506,87.562,1484400007.0
2005-05-04 02:45:00,87.565,87.587,87.532,87.541,1136699998.0
2005-05-04 02:50:00,87.554,87.578,87.533,87.547,1502100001.0
2005-05-04 02:55:00,87.558,87.585,87.524,87.534,1206499989.0
2005-05-04 03:00:00,87.52,87.576,87.508,87.568,1281299998.0
2005-05-04 03:05:00,87.569,87.582,87.533,87.548,1155999986.0
2005-05-04 03:10:00,87.567,87.584,87.521,87.558,1196700001.0
2005-05-04 03:15:00,87.552,87.573,87.522,87.545,1670600012.0
2005-05-04 03:20:00,87.545,87.574,87.531,87.572,1416599990.0
2005-05-04 03:25:00,87.559,87.625,87.541,87.594,1424499992.0
2005-05-04 03:30:00,87.631,87.708,87.598,87.691,1043099995.0
2005-05-04 03:35:00,87.676,87.8,87.671,87.775,1338899991.0
2005-05-04 03:40:00,87.77,87.833,87.768,87.795,1196299997.0
2005-05-04 03:45:00,87.78,87.85,87.78,87.833,1199799997.0
2005-05-04 03:50:00,87.849,87.877,87.805,87.82,1191999991.0
2005-05-04 03:55:00,87.798,87.955,87.793,87.925,1219500001.0
2005-05-04 04:00:00,87.926,87.973,87.91,87.96,897099997.0
2005-05-04 04:05:00,87.956,87.973,87.92,87.945,1343900002.0
2005-05-04 04:10:00,87.96,88.016,87.923,87.995,1045899997.0
2005-05-04 04:15:00,88.012,88.029,87.945,88.02,1204100002.0
2005-05-04 04:20:00,87.985,88.028,87.97,88.012,1462699995.0
2005-05-04 04:25:00,88.011,88.012,87.931,87.968,1192399993.0
2005-05-04 04:30:00,87.951,87.967,87.898,87.939,1469700011.0
2005-05-04 04:35:00,87.957,87.987,87.925,87.941,1200200001.0
2005-05-04 04:40:00,87.951,87.978,87.905,87.95,1261199995.0
2005-05-04 04:45:00,87.957,87.993,87.937,87.946,1169399995.0
2005-05-04 04:50:00,87.957,88.0,87.933,87.939,1211800012.0
2005-05-04 04:55:00,87.937,88.014,87.922,87.964,1232399990.0
2005-05-04 05:00:00,87.968,88.006,87.949,87.983,1079999998.0
2005-05-04 05:05:00,87.96,88.005,87.954,87.966,1231999986.0
2005-05-04 05:10:00,87.949,88.019,87.944,87.96,1207599991.0
2005-05-04 05:15:00,87.936,87.974,87.927,87.959,1303399999.0
2005-05-04 05:20:00,87.977,87.977,87.911,87.947,1499800001.0
2005-05-04 05:25:00,87.94,87.99,87.923,87.961,1248199995.0
2005-05-04 05:30:00,87.951,87.989,87.928,87.967,1344100000.0
2005-05-04 05:35:00,87.932,87.994,87.932,87.964,1049199997.0
2005-05-04 05:40:00,87.963,88.002,87.954,87.975,1004899996.0
2005-05-04 05:45:00,87.963,87.992,87.902,87.961,1245499996.0
2005-05-04 05:50:00,87.96,88.0,87.949,87.949,1084999991.0
2005-05-04 05:55:00,87.928,87.998,87.928,87.967,1408099997.0
2005-05-04 06:00:00,87.968,87.989,87.938,87.938,1161899987.0
2005-05-04 06:05:00,87.954,87.974,87.922,87.964,1302299997.0
2005-05-04 06:10:00,87.913,87.974,87.913,87.942,1328300000.0
2005-05-04 06:15:00,87.923,87.992,87.915,87.946,841099998.0
2005-05-04 06:20:00,87.977,87.993,87.927,87.947,1380300004.0
2005-05-04 06:25:00,87.947,88.002,87.947,87.981,1067499988.0
2005-05-04 06:30:00,88.004,88.004,87.946,87.972,979900002.0
2005-05-04 06:35:00,87.967,87.99,87.92,87.931,1074899990.0
2005-05-04 06:40:00,87.935,87.971,87.915,87.96,1238299989.0
2005-05-04 06:45:00,87.928,87.971,87.908,87.927,955599997.0
2005-05-04 06:50:00,87.928,87.971,87.916,87.925,1114899994.0
2005-05-04 06:55:00,87.933,87.954,87.896,87.934,1434400004.0
2005-05-04 07:00:00,87.936,87.969,87.901,87.969,999399985.0
2005-05-04 07:05:00,87.956,88.001,87.92,87.931,1078899993.0
2005-05-04 07:10:00,87.924,87.965,87.906,87.92,1308899991.0
2005-05-04 07:15:00,87.919,87.958,87.908,87.928,1185899998.0
2005-05-04 07:20:00,87.959,87.968,87.898,87.937,1158799993.0
2005-05-04 07:25:00,87.932,87.962,87.899,87.923,1001800004.0
2005-05-04 07:30:00,87.93,87.971,87.904,87.922,1193499991.0
2005-05-04 07:35:00,87.916,87.951,87.899,87.945,1396999989.0
2005-05-04 07:40:00,87.94,87.984,87.918,87.929,1175200004.0
2005-05-04 07:45:00,87.893,87.952,87.893,87.924,1078299997.0
2005-05-04 07:50:00,87.919,87.959,87.894,87.901,1098399998.0
2005-05-04 07:55:00,87.908,87.956,87.882,87.917,1292399997.0
2005-05-04 08:00:00,87.927,87.938,87.873,87.887,1050999998.0
2005-05-04 08:05:00,87.87,87.934,87.856,87.921,1158199994.0
2005-05-04 08:10:00,87.894,87.927,87.869,87.883,1382999999.0
2005-05-04 08:15:00,87.904,87.911,87.842,87.878,1045799995.0
2005-05-04 08:20:00,87.892,87.919,87.865,87.889,1457299992.0
2005-05-04 08:25:00,87.882,87.917,87.856,87.856,1451399994.0
2005-05-04 08:30:00,87.856,87.939,87.855,87.903,1040199998.0
2005-05-04 08:35:00,87.91,87.95,87.888,87.934,1270099996.0
2005-05-04 08:40:00,87.924,87.935,87.868,87.886,1234799999.0
2005-05-04 08:45:00,87.89,87.915,87.867,87.889,1292000001.0
2005-05-04 08:50:00,87.904,87.918,87.847,87.892,1291799993.0
2005-05-04 08:55:00,87.881,87.908,87.856,87.896,1315799999.0
2005-05-04 09:00:00,87.905,87.959,87.879,87.887,1085099990.0
2005-05-04 09:05:00,87.886,87.919,87.869,87.887,1136500002.0
2005-05-04 09:10:00,87.874,87.893,87.837,87.849,1220699994.0
2005-05-04 09:15:00,87.86,87.883,87.781,87.815,1201599995.0
2005-05-04 09:20:00,87.806,87.851,87.742,87.78,1360600002.0
2005-05-04 09:25:00,87.778,87.808,87.729,87.753,1600900002.0
2005-05-04 09:30:00,87.765,87.809,87.752,87.762,1199700004.0
2005-05-04 09:35:00,87.753,87.81,87.739,87.764,1512099988.0
2005-05-04 09:40:00,87.817,87.817,87.745,87.779,1031899994.0
2005-05-04 09:45:00,87.773,87.794,87.738,87.757,1004299991.0
2005-05-04 09:50:00,87.763,87.834,87.753,87.813,1112499992.0
2005-05-04 09:55:00,87.798,87.812,87.758,87.778,1372399993.0
2005-05-04 10:00:00,87.774,87.852,87.774,87.815,1120499996.0
2005-05-04 10:05:00,87.806,87.844,87.793,87.825,1243999995.0
2005-05-04 10:10:00,87.802,87.866,87.795,87.828,1161600005.0
2005-05-04 10:15:00,87.864,87.883,87.816,87.837,1112799991.0
2005-05-04 10:20:00,87.836,87.864,87.811,87.846,1137599996.0
2005-05-04 10:25:00,87.83,87.845,87.772,87.805,1182999998.0
2005-05-04 10:30:00,87.789,87.833,87.754,87.799,1157700002.0
2005-05-04 10:35:00,87.79,87.845,87.777,87.795,1333499987.0
2005-05-04 10:40:00,87.791,87.846,87.74,87.742,1390399995.0
2005-05-04 10:45:00,87.753,87.808,87.736,87.736,1362500006.0
2005-05-04 10:50:00,87.772,87.772,87.678,87.733,1046199996.0
2005-05-04 10:55:00,87.722,87.794,87.698,87.761,1171199987.0
2005-05-04 11:00:00,87.777,87.806,87.729,87.743,1119600011.0
2005-05-04 11:05:00,87.734,87.792,87.709,87.79,1452700002.0
2005-05-04 11:10:00,87.763,87.801,87.732,87.775,1481599989.0
2005-05-04 11:15:00,87.758,87.805,87.736,87.786,1327100002.0
2005-05-04 11:20:00,87.77,87.834,87.754,87.825,1459099993.0
2005-05-04 11:25:00,87.824,87.827,87.767,87.791,1127699994.0
2005-05-04 11:30:00,87.772,87.82,87.762,87.771,1527200003.0
2005-05-04 11:35:00,87.782,87.816,87.757,87.78,1160600003.0
2005-05-04 11:40:00,87.793,87.823,87.75,87.761,1133199995.0
2005-05-04 11:45:00,87.777,87.814,87.748,87.795,1058699996.0
2005-05-04 11:50:00,87.822,87.833,87.763,87.776,1327999995.0
2005-05-04 11:55:00,87.77,87.807,87.732,87.732,1443399995.0
2005-05-04 12:00:00,87.738,87.77,87.706,87.731,1132499991.0
2005-05-04 12:05:00,87.72,87.766,87.708,87.748,1164799986.0
2005-05-04 12:10:00,87.726,87.754,87.7,87.721,1395499993.0
2005-05-04 12:15:00,87.715,87.739,87.676,87.707,1295800008.0
2005-05-04 12:20:00,87.693,87.72,87.647,87.694,1542199996.0
2005-05-04 12:25:00,87.694,87.737,87.654,87.703,1238899992.0
2005-05-04 12:30:00,87.69,87.756,87.69,87.738,1401400002.0
2005-05-04 12:35:00,87.744,87.78,87.724,87.747,1126000007.0
2005-05-04 12:40:00,87.748,87.791,87.712,87.727,1214600005.0
2005-05-04 12:45:00,87.717,87.75,87.649,87.697,1257599996.0
2005-05-04 12:50:00,87.701,87.749,87.663,87.725,1083899990.0
2005-05-04 12:55:00,87.734,87.76,87.685,87.685,1213100001.0
2005-05-04 13:00:00,87.701,87.768,87.7,87.735,1520599996.0
2005-05-04 13:05:00,87.746,87.768,87.701,87.735,1083000004.0
2005-05-04 13:10:00,87.734,87.776,87.661,87.661,1216499990.0
2005-05-04 13:15:00,87.687,87.719,87.665,87.699,1415899992.0
2005-05-04 13:20:00,87.685,87.706,87.642,87.648,1088100001.0
2005-05-04 13:25:00,87.657,87.705,87.656,87.686,1181199997.0
2005-05-04 13:30:00,87.699,87.721,87.652,87.688,963800000.0
2005-05-04 13:35:00,87.698,87.698,87.645,87.664,1162299998.0
2005-05-04 13:40:00,87.679,87.7,87.623,87.673,999599997.0
2005-05-04 13:45:00,87.648,87.695,87.625,87.688,1344399999.0
2005-05-04 13:50:00,87.668,87.712,87.655,87.687,1398900000.0
2005-05-04 13:55:00,87.673,87.713,87.649,87.676,1284499999.0
2005-05-04 14:00:00,87.709,87.72,87.669,87.682,1346499987.0
2005-05-04 14:05:00,87.688,87.755,87.686,87.71,1286099998.0
2005-05-04 14:10:00,87.708,87.725,87.67,87.696,1340100001.0
2005-05-04 14:15:00,87.701,87.757,87.674,87.725,1299900002.0
2005-05-04 14:20:00,87.731,87.769,87.607,87.611,1313699997.0
2005-05-04 14:25:00,87.61,87.654,87.604,87.64,1271199998.0
2005-05-04 14:30:00,87.625,87.665,87.572,87.607,1309100009.0
2005-05-04 14:35:00,87.637,87.639,87.554,87.585,1223999999.0
2005-05-04 14:40:00,87.596,87.627,87.566,87.627,1184699998.0
2005-05-04 14:45:00,87.621,87.687,87.602,87.619,964599995.0
2005-05-04 14:50:00,87.618,87.659,87.579,87.631,1502899993.0
2005-05-04 14:55:00,87.638,87.673,87.571,87.62,1152799994.0
2005-05-04 15:00:00,87.619,87.641,87.58,87.613,1167900001.0
2005-05-04 15:05:00,87.623,87.654,87.579,87.608,1379599999.0
2005-05-04 15:10:00,87.596,87.633,87.558,87.571,1630299994.0
2005-05-04 15:15:00,87.562,87.603,87.532,87.603,1364599998.0
2005-05-04 15:20:00,87.563,87.693,87.553,87.657,1335599997.0
2005-05-04 15:25:00,87.678,87.713,87.635,87.713,1125599999.0
2005-05-04 15:30:00,87.713,87.765,87.673,87.688,1388599993.0
2005-05-04 15:35:00,87.691,87.724,87.676,87.698,1124899998.0
2005-05-04 15:40:00,87.679,87.745,87.679,87.721,1515100001.0
2005-05-04 15:45:00,87.712,87.764,87.696,87.712,1108999991.0
2005-05-04 15:50:00,87.734,87.763,87.701,87.737,1311499989.0
2005-05-04 15:55:00,87.753,87.772,87.682,87.768,1160499995.0
2005-05-04 16:00:00,87.77,87.824,87.743,87.743,1235099990.0
2005-05-04 16:05:00,87.738,87.767,87.704,87.708,1173400002.0
2005-05-04 16:10:00,87.706,87.801,87.687,87.787,1311300000.0
2005-05-04 16:15:00,87.764,87.798,87.733,87.755,1125499994.0
2005-05-04 16:20:00,87.745,87.792,87.724,87.735,1076299997.0
2005-05-04 16:25:00,87.743,87.767,87.686,87.702,1014699998.0
2005-05-04 16:30:00,87.67,87.676,87.55,87.616,1201600000.0
2005-05-04 16:35:00,87.596,87.603,87.538,87.557,1323800002.0
2005-05-04 16:40:00,87.574,87.612,87.54,87.573,1338899989.0
2005-05-04 16:45:00,87.583,87.605,87.534,87.569,1158899994.0
2005-05-04 16:50:00,87.555,87.619,87.551,87.596,901599991.0
2005-05-04 16:55:00,87.624,87.64,87.592,87.627,1478899991.0
2005-05-04 17:00:00,87.609,87.633,87.503,87.513,1124299996.0
2005-05-04 17:05:00,87.523,87.601,87.493,87.557,1277299994.0
2005-05-04 17:10:00,87.578,87.578,87.514,87.562,1037299991.0
2005-05-04 17:15:00,87.551,87.634,87.549,87.552,1462199994.0
2005-05-04 17:20:00,87.566,87.765,87.55,87.715,1091099996.0
2005-05-04 17:25:00,87.72,87.797,87.711,87.775,1179199996.0
2005-05-04 17:30:00,87.795,87.831,87.778,87.793,1186999995.0
2005-05-04 17:35:00,87.83,87.899,87.816,87.871,993500003.0
2005-05-04 17:40:00,87.891,87.896,87.771,87.799,1234599999.0
2005-05-04 17:45:00,87.813,87.813,87.761,87.783,1482399998.0
2005-05-04 17:50:00,87.795,87.805,87.736,87.774,1178100004.0
2005-05-04 17:55:00,87.815,87.826,87.766,87.798,939099998.0
2005-05-04 18:00:00,87.813,87.87,87.759,87.8,7881999987.0
2005-05-04 18:05:00,87.81,87.84,87.78,87.79,9380499990.0
2005-05-04 18:10:00,87.756,87.81,87.728,87.79,7015899961.0
2005-05-04 18:15:00,87.78,87.83,87.706,87.738,6706899951.0
2005-05-04 18:20:00,87.735,87.79,87.692,87.79,9026199985.0
2005-05-04 18:25:00,87.754,87.762,87.694,87.724,7994299991.0
2005-05-04 18:30:00,87.738,87.764,87.69,87.758,8433799984.0
2005-05-04 18:35:00,87.736,87.785,87.714,87.726,5357999986.0
2005-05-04 18:40:00,87.727,87.786,87.712,87.712,5048499990.0
2005-05-04 18:45:00,87.721,87.795,87.707,87.783,3178799967.0
2005-05-04 18:50:00,87.771,87.803,87.745,87.752,5889199982.0
2005-05-04 18:55:00,87.778,87.814,87.751,87.81,4699799982.0
2005-05-04 19:00:00,87.8,87.817,87.758,87.78,2140000002.0
2005-05-04 19:05:00,87.76,87.79,87.73,87.764,5423199979.0
2005-05-04 19:10:00,87.767,87.796,87.715,87.771,1826199994.0
2005-05-04 19:15:00,87.78,87.813,87.713,87.723,4110400002.0
2005-05-04 19:20:00,87.744,87.789,87.714,87.768,4375199986.0
2005-05-04 19:25:00,87.768,87.797,87.717,87.777,5748500001.0
2005-05-04 19:30:00,87.791,87.812,87.752,87.777,4380999967.0
2005-05-04 19:35:00,87.767,87.812,87.738,87.766,3488899980.0
2005-05-04 19:40:00,87.782,87.804,87.741,87.772,4245699998.0
2005-05-04 19:45:00,87.774,87.82,87.74,87.79,2778899992.0
2005-05-04 19:50:00,87.8,87.81,87.732,87.755,2889999978.0
2005-05-04 19:55:00,87.757,87.774,87.7,87.735,3232899977.0
2005-05-04 20:00:00,87.729,87.742,87.689,87.722,2679399998.0
2005-05-04 20:05:00,87.73,87.752,87.687,87.719,2933999978.0
2005-05-04 20:10:00,87.729,87.753,87.68,87.713,4717699988.0
2005-05-04 20:15:00,87.701,87.742,87.695,87.727,4557899991.0
2005-05-04 20:20:00,87.728,87.774,87.703,87.755,4165299986.0
2005-05-04 20:25:00,87.76,87.783,87.724,87.733,6451499987.0
2005-05-04 20:30:00,87.77,87.77,87.667,87.697,6459399970.0
2005-05-04 20:35:00,87.678,87.721,87.664,87.691,4322899990.0
2005-05-04 20:40:00,87.699,87.728,87.659,87.684,5271399972.0
2005-05-04 20:45:00,87.691,87.715,87.65,87.678,5068199997.0
2005-05-04 20:50:00,87.669,87.709,87.584,87.595,4285900011.0
2005-05-04 20:55:00,87.607,87.65,87.568,87.6,7936099985.0
2005-05-04 21:00:00,87.576,87.65,87.563,87.605,4432600008.0
2005-05-04 21:05:00,87.61,87.624,87.539,87.55,2333799988.0
2005-05-04 21:10:00,87.573,87.657,87.558,87.626,3203299992.0
2005-05-04 21:15:00,87.619,87.642,87.56,87.598,5127699987.0
2005-05-04 21:20:00,87.592,87.681,87.576,87.666,6959799973.0
2005-05-04 21:25:00,87.643,87.713,87.643,87.692,2995100003.0
2005-05-04 21:30:00,87.696,87.746,87.676,87.677,2918999989.0
2005-05-04 21:35:00,87.696,87.698,87.612,87.649,1795800000.0
2005-05-04 21:40:00,87.675,87.676,87.6,87.642,3484999996.0
2005-05-04 21:45:00,87.621,87.665,87.597,87.642,3227099995.0
2005-05-04 21:50:00,87.636,87.665,87.586,87.634,1791399996.0
2005-05-04 21:55:00,87.612,87.664,87.596,87.634,2294400010.0
2005-05-04 22:00:00,87.634,87.637,87.556,87.58,3793399992.0
2005-05-04 22:05:00,87.568,87.624,87.543,87.583,1505499997.0
2005-05-04 22:10:00,87.595,87.654,87.576,87.607,1759000007.0
2005-05-04 22:15:00,87.626,87.664,87.594,87.614,1660899996.0
2005-05-04 22:20:00,87.612,87.684,87.597,87.642,1266100019.0
2005-05-04 22:25:00,87.648,87.692,87.618,87.62,1851299991.0
2005-05-04 22:30:00,87.642,87.693,87.632,87.681,2131099982.0
2005-05-04 22:35:00,87.692,87.709,87.634,87.665,1423799990.0
2005-05-04 22:40:00,87.693,87.709,87.634,87.67,2001500007.0
2005-05-04 22:45:00,87.639,87.669,87.597,87.632,2295499992.0
2005-05-04 22:50:00,87.631,87.666,87.595,87.619,1959200001.0
2005-05-04 22:55:00,87.639,87.694,87.6,87.662,1251299991.0
2005-05-04 23:00:00,87.679,87.703,87.631,87.651,991499995.0
2005-05-04 23:05:00,87.636,87.676,87.6,87.639,1615099997.0
2005-05-04 23:10:00,87.611,87.693,87.604,87.662,1320400005.0
2005-05-04 23:15:00,87.636,87.688,87.62,87.632,1464600002.0
2005-05-04 23:20:00,87.625,87.676,87.621,87.644,1223000000.0
2005-05-04 23:25:00,87.635,87.667,87.607,87.639,1474999991.0
2005-05-04 23:30:00,87.654,87.684,87.618,87.647,1112599993.0
2005-05-04 23:35:00,87.663,87.695,87.622,87.686,1229600005.0
2005-05-04 23:40:00,87.667,87.701,87.635,87.672,1396999987.0
2005-05-04 23:45:00,87.679,87.73,87.668,87.706,1254000002.0
2005-05-04 23:50:00,87.726,87.744,87.66,87.677,1333700002.0
2005-05-04 23:55:00,87.659,87.74,87.659,87.714,1131199995.0
2005-05-05 00:00:00,87.731,87.748,87.686,87.738,1051999995.0
2005-05-05 00:05:00,87.731,87.753,87.694,87.696,1085499999.0
2005-05-05 00:10:00,87.715,87.757,87.675,87.71,1206699999.0
2005-05-05 00:15:00,87.724,87.739,87.685,87.723,1119199994.0
2005-05-05 00:20:00,87.738,87.755,87.674,87.68,1225199996.0
2005-05-05 00:25:00,87.71,87.729,87.671,87.699,1281900000.0
2005-05-05 00:30:00,87.701,87.707,87.637,87.66,1118300002.0
2005-05-05 00:35:00,87.658,87.707,87.654,87.684,1408800001.0
2005-05-05 00:40:00,87.688,87.721,87.666,87.676,1319799996.0
2005-05-05 00:45:00,87.659,87.722,87.657,87.7,1507699992.0
2005-05-05 00:50:00,87.7,87.7,87.627,87.648,991400001.0
2005-05-05 00:55:00,87.646,87.691,87.628,87.672,1370399998.0
2005-05-05 01:00:00,87.671,87.732,87.652,87.703,1184199999.0
2005-05-05 01:05:00,87.7,87.738,87.674,87.716,1040999996.0
2005-05-05 01:10:00,87.723,87.742,87.666,87.679,1158099993.0
2005-05-05 01:15:00,87.717,87.742,87.684,87.691,1069999998.0
2005-05-05 01:20:00,87.688,87.728,87.656,87.675,1260199994.0
2005-05-05 01:25:00,87.697,87.728,87.674,87.717,1059999997.0
2005-05-05 01:30:00,87.72,87.737,87.681,87.698,1421799997.0
2005-05-05 01:35:00,87.699,87.736,87.679,87.69,1095099995.0
2005-05-05 01:40:00,87.679,87.72,87.649,87.653,1296799995.0
2005-05-05 01:45:00,87.664,87.707,87.637,87.685,1194800000.0
2005-05-05 01:50:00,87.682,87.705,87.637,87.705,1246499992.0
2005-05-05 01:55:00,87.671,87.71,87.649,87.685,1723399996.0
2005-05-05 02:00:00,87.696,87.704,87.635,87.635,1448099995.0
2005-05-05 02:05:00,87.649,87.684,87.625,87.643,1323000005.0
2005-05-05 02:10:00,87.635,87.661,87.599,87.618,1306000000.0
2005-05-05 02:15:00,87.592,87.635,87.583,87.621,1089799994.0
2005-05-05 02:20:00,87.601,87.641,87.578,87.614,1510299996.0
2005-05-05 02:25:00,87.634,87.663,87.591,87.636,1232399999.0
2005-05-05 02:30:00,87.645,87.674,87.595,87.655,1078000004.0
2005-05-05 02:35:00,87.622,87.65,87.573,87.6,1265700004.0
2005-05-05 02:40:00,87.584,87.626,87.569,87.58,1064700000.0
2005-05-05 02:45:00,87.573,87.618,87.544,87.565,1581100007.0
2005-05-05 02:50:00,87.588,87.594,87.538,87.569,1163799998.0
2005-05-05 02:55:00,87.587,87.588,87.544,87.559,1290300001.0
2005-05-05 03:00:00,87.563,87.599,87.541,87.581,1114699996.0
2005-05-05 03:05:00,87.584,87.639,87.563,87.616,1168500003.0
2005-05-05 03:10:00,87.616,87.709,87.616,87.702,1345699994.0
2005-05-05 03:15:00,87.697,87.773,87.68,87.723,1447899998.0
2005-05-05 03:20:00,87.739,87.759,87.684,87.688,1410099991.0
2005-05-05 03:25:00,87.707,87.709,87.642,87.665,1477100006.0
2005-05-05 03:30:00,87.673,87.695,87.648,87.68,1353000000.0
2005-05-05 03:35:00,87.645,87.7,87.634,87.639,1023499990.0
2005-05-05 03:40:00,87.672,87.687,87.639,87.668,1235599999.0
2005-05-05 03:45:00,87.663,87.695,87.633,87.641,1223800002.0
2005-05-05 03:50:00,87.662,87.68,87.61,87.622,1155300000.0
2005-05-05 03:55:00,87.609,87.685,87.601,87.676,1304899992.0
2005-05-05 04:00:00,87.647,87.703,87.637,87.67,1170300001.0
2005-05-05 04:05:00,87.688,87.703,87.641,87.66,1078199994.0
2005-05-05 04:10:00,87.681,87.704,87.65,87.663,1196199980.0
2005-05-05 04:15:00,87.671,87.708,87.653,87.673,1016899995.0
2005-05-05 04:20:00,87.678,87.707,87.653,87.698,1279499994.0
2005-05-05 04:25:00,87.693,87.724,87.648,87.691,1212199999.0
2005-05-05 04:30:00,87.704,87.727,87.671,87.684,1496299999.0
2005-05-05 04:35:00,87.701,87.722,87.669,87.687,981299997.0
2005-05-05 04:40:00,87.71,87.739,87.683,87.703,1428800009.0
2005-05-05 04:45:00,87.702,87.741,87.69,87.707,967099990.0
2005-05-05 04:50:00,87.715,87.742,87.692,87.738,1159399995.0
2005-05-05 04:55:00,87.74,87.74,87.678,87.708,1262799999.0
2005-05-05 05:00:00,87.713,87.737,87.674,87.732,1198800001.0
2005-05-05 05:05:00,87.694,87.731,87.69,87.692,1162900000.0
2005-05-05 05:10:00,87.709,87.729,87.649,87.713,1225299995.0
2005-05-05 05:15:00,87.691,87.732,87.67,87.709,1312899991.0
2005-05-05 05:20:00,87.687,87.731,87.668,87.71,1144100002.0
2005-05-05 05:25:00,87.688,87.74,87.669,87.693,1209099992.0
2005-05-05 05:30:00,87.698,87.728,87.672,87.694,1236200002.0
2005-05-05 05:35:00,87.7,87.732,87.685,87.707,1165199997.0
2005-05-05 05:40:00,87.739,87.74,87.679,87.68,1070099992.0
2005-05-05 05:45:00,87.701,87.723,87.654,87.678,1276600005.0
2005-05-05 05:50:00,87.683,87.705,87.653,87.69,1096399994.0
2005-05-05 05:55:00,87.69,87.705,87.65,87.655,1209300002.0
2005-05-05 06:00:00,87.652,87.676,87.631,87.662,1323099994.0
2005-05-05 06:05:00,87.639,87.68,87.626,87.667,1370999989.0
2005-05-05 06:10:00,87.652,87.684,87.612,87.665,1460099988.0
2005-05-05 06:15:00,87.639,87.706,87.633,87.686,1338599989.0
2005-05-05 06:20:00,87.676,87.698,87.646,87.658,1181699994.0
2005-05-05 06:25:00,87.646,87.684,87.623,87.671,1110200001.0
2005-05-05 06:30:00,87.668,87.709,87.655,87.66,1236700001.0
2005-05-05 06:35:00,87.683,87.71,87.651,87.702,1294999997.0
2005-05-05 06:40:00,87.666,87.698,87.633,87.668,1409699997.0
2005-05-05 06:45:00,87.654,87.713,87.654,87.668,1295900001.0
2005-05-05 06:50:00,87.67,87.703,87.643,87.674,1087799995.0
2005-05-05 06:55:00,87.666,87.709,87.638,87.674,1176799994.0
2005-05-05 07:00:00,87.688,87.7,87.637,87.659,1222200001.0
2005-05-05 07:05:00,87.663,87.69,87.643,87.662,1070799996.0
2005-05-05 07:10:00,87.67,87.695,87.631,87.674,1372299995.0
2005-05-05 07:15:00,87.655,87.694,87.621,87.628,1414399998.0
2005-05-05 07:20:00,87.677,87.682,87.585,87.594,1196399982.0
2005-05-05 07:25:00,87.613,87.624,87.532,87.555,1003899996.0
2005-05-05 07:30:00,87.573,87.591,87.517,87.562,954699992.0
2005-05-05 07:35:00,87.574,87.59,87.535,87.562,1097400002.0
2005-05-05 07:40:00,87.555,87.596,87.529,87.552,1179000001.0
2005-05-05 07:45:00,87.537,87.576,87.52,87.569,1116099999.0
2005-05-05 07:50:00,87.541,87.582,87.523,87.548,1124599998.0
2005-05-05 07:55:00,87.556,87.577,87.521,87.545,1391700005.0
2005-05-05 08:00:00,87.548,87.574,87.51,87.558,1190699998.0
2005-05-05 08:05:00,87.545,87.562,87.512,87.542,1289200000.0
2005-05-05 08:10:00,87.544,87.567,87.516,87.521,1521400006.0
2005-05-05 08:15:00,87.548,87.565,87.516,87.552,1019999990.0
2005-05-05 08:20:00,87.565,87.604,87.519,87.557,1265399994.0
2005-05-05 08:25:00,87.588,87.632,87.557,87.613,1330399991.0
2005-05-05 08:30:00,87.63,87.649,87.597,87.64,1372300012.0
2005-05-05 08:35:00,87.631,87.662,87.605,87.66,1390599996.0
2005-05-05 08:40:00,87.647,87.65,87.576,87.576,1258199986.0
2005-05-05 08:45:00,87.607,87.653,87.579,87.634,1116700008.0
2005-05-05 08:50:00,87.607,87.657,87.58,87.642,1184199996.0
2005-05-05 08:55:00,87.629,87.659,87.602,87.61,1200399995.0
2005-05-05 09:00:00,87.616,87.67,87.602,87.618,1252500001.0
2005-05-05 09:05:00,87.605,87.67,87.584,87.658,1107499995.0
2005-05-05 09:10:00,87.645,87.699,87.639,87.68,1274899990.0
2005-05-05 09:15:00,87.683,87.698,87.648,87.659,1368500003.0
2005-05-05 09:20:00,87.671,87.7,87.631,87.673,1360299998.0
2005-05-05 09:25:00,87.672,87.699,87.628,87.676,1298700001.0
2005-05-05 09:30:00,87.659,87.682,87.565,87.593,1392700009.0
2005-05-05 09:35:00,87.58,87.63,87.56,87.583,1237199996.0
2005-05-05 09:40:00,87.6,87.636,87.563,87.598,1213300001.0
2005-05-05 09:45:00,87.609,87.663,87.541,87.623,1108499993.0
2005-05-05 09:50:00,87.607,87.654,87.581,87.596,1343099986.0
2005-05-05 09:55:00,87.584,87.613,87.541,87.574,1348299994.0
2005-05-05 10:00:00,87.549,87.602,87.542,87.592,1107400005.0
2005-05-05 10:05:00,87.572,87.612,87.536,87.603,1023499994.0
2005-05-05 10:10:00,87.59,87.616,87.546,87.561,1257599998.0
2005-05-05 10:15:00,87.574,87.584,87.491,87.515,1047899997.0
2005-05-05 10:20:00,87.512,87.554,87.477,87.547,1647299996.0
2005-05-05 10:25:00,87.541,87.597,87.516,87.586,1118199994.0
2005-05-05 10:30:00,87.594,87.622,87.566,87.617,1573600004.0
2005-05-05 10:35:00,87.602,87.628,87.519,87.569,1231899998.0
2005-05-05 10:40:00,87.535,87.587,87.519,87.556,1140199992.0
2005-05-05 10:45:00,87.568,87.614,87.544,87.603,1553800004.0
2005-05-05 10:50:00,87.634,87.696,87.605,87.677,1236599996.0
2005-05-05 10:55:00,87.692,87.705,87.636,87.678,1149100000.0
2005-05-05 11:00:00,87.688,87.71,87.568,87.582,1350999998.0
2005-05-05 11:05:00,87.603,87.624,87.489,87.543,1241200005.0
2005-05-05 11:10:00,87.54,87.581,87.506,87.527,1184399995.0
2005-05-05 11:15:00,87.548,87.594,87.516,87.528,1345999996.0
2005-05-05 11:20:00,87.549,87.555,87.503,87.545,1124600004.0
2005-05-05 11:25:00,87.547,87.559,87.488,87.538,1172800004.0
2005-05-05 11:30:00,87.54,87.59,87.52,87.54,1494899992.0
2005-05-05 11:35:00,87.552,87.566,87.515,87.548,1306500002.0
2005-05-05 11:40:00,87.543,87.582,87.516,87.551,1560499998.0
2005-05-05 11:45:00,87.557,87.585,87.5,87.538,1440199994.0
2005-05-05 11:50:00,87.516,87.546,87.49,87.49,1345699996.0
2005-05-05 11:55:00,87.506,87.543,87.48,87.491,1509199997.0
2005-05-05 12:00:00,87.517,87.526,87.444,87.454,1269399995.0
2005-05-05 12:05:00,87.447,87.495,87.439,87.454,1116000005.0
2005-05-05 12:10:00,87.45,87.492,87.433,87.458,1463099993.0
2005-05-05 12:15:00,87.471,87.498,87.438,87.454,1294200005.0
2005-05-05 12:20:00,87.453,87.481,87.409,87.449,1337899993.0
2005-05-05 12:25:00,87.457,87.472,87.411,87.45,1372800007.0
2005-05-05 12:30:00,87.44,87.482,87.416,87.439,1192299992.0
2005-05-05 12:35:00,87.418,87.477,87.418,87.436,1163000000.0
2005-05-05 12:40:00,87.44,87.486,87.424,87.463,1060099993.0
2005-05-05 12:45:00,87.429,87.48,87.429,87.44,1364299996.0
2005-05-05 12:50:00,87.461,87.499,87.44,87.478,1308899991.0
2005-05-05 12:55:00,87.492,87.515,87.457,87.46,1204800002.0
2005-05-05 13:00:00,87.508,87.508,87.456,87.486,1316499999.0
2005-05-05 13:05:00,87.475,87.508,87.455,87.494,1162999991.0
2005-05-05 13:10:00,87.506,87.513,87.445,87.456,1338700009.0
2005-05-05 13:15:00,87.445,87.523,87.433,87.5,1409099987.0
2005-05-05 13:20:00,87.475,87.522,87.429,87.511,1051100005.0
2005-05-05 13:25:00,87.493,87.543,87.484,87.512,1058199993.0
2005-05-05 13:30:00,87.542,87.571,87.506,87.537,1077499982.0
2005-05-05 13:35:00,87.527,87.562,87.504,87.529,1259000009.0
2005-05-05 13:40:00,87.547,87.588,87.521,87.531,1452099989.0
2005-05-05 13:45:00,87.527,87.569,87.498,87.529,1014099998.0
2005-05-05 13:50:00,87.605,87.626,87.532,87.613,1457599995.0
2005-05-05 13:55:00,87.594,87.603,87.508,87.511,1096399999.0
2005-05-05 14:00:00,87.561,87.568,87.484,87.508,1355000002.0
2005-05-05 14:05:00,87.482,87.52,87.469,87.488,1342099999.0
2005-05-05 14:10:00,87.458,87.51,87.439,87.473,1141700006.0
2005-05-05 14:15:00,87.515,87.518,87.417,87.457,1300999993.0
2005-05-05 14:20:00,87.465,87.483,87.42,87.452,1365099988.0
2005-05-05 14:25:00,87.484,87.495,87.435,87.442,1197199995.0
2005-05-05 14:30:00,87.44,87.478,87.402,87.448,1277999995.0
2005-05-05 14:35:00,87.453,87.51,87.436,87.465,1150399991.0
2005-05-05 14:40:00,87.484,87.518,87.444,87.504,1156099992.0
2005-05-05 14:45:00,87.476,87.537,87.454,87.489,965099998.0
2005-05-05 14:50:00,87.517,87.517,87.428,87.443,1284299994.0
2005-05-05 14:55:00,87.459,87.485,87.401,87.425,1492500005.0
2005-05-05 15:00:00,87.435,87.445,87.395,87.406,1198999993.0
2005-05-05 15:05:00,87.429,87.445,87.394,87.436,1216199998.0
2005-05-05 15:10:00,87.423,87.45,87.375,87.412,1207099991.0
2005-05-05 15:15:00,87.403,87.439,87.385,87.386,1553699997.0
2005-05-05 15:20:00,87.408,87.429,87.347,87.38,1186099991.0
2005-05-05 15:25:00,87.393,87.413,87.365,87.383,1184099996.0
2005-05-05 15:30:00,87.393,87.439,87.368,87.393,1296899998.0
2005-05-05 15:35:00,87.424,87.432,87.365,87.401,1040299992.0
2005-05-05 15:40:00,87.419,87.435,87.34,87.357,1467700001.0
2005-05-05 15:45:00,87.365,87.384,87.297,87.297,1091399998.0
2005-05-05 15:50:00,87.29,87.326,87.254,87.254,1452100008.0
2005-05-05 15:55:00,87.281,87.331,87.24,87.262,1166000000.0
2005-05-05 16:00:00,87.285,87.322,87.254,87.272,1209200001.0
2005-05-05 16:05:00,87.282,87.335,87.248,87.318,1117600004.0
2005-05-05 16:10:00,87.321,87.336,87.251,87.306,1270799989.0
2005-05-05 16:15:00,87.309,87.344,87.258,87.298,1289999999.0
2005-05-05 16:20:00,87.293,87.345,87.288,87.334,1126799991.0
2005-05-05 16:25:00,87.337,87.337,87.266,87.289,1239299984.0
2005-05-05 16:30:00,87.313,87.336,87.275,87.291,1132500000.0
2005-05-05 16:35:00,87.319,87.35,87.256,87.265,1313099996.0
2005-05-05 16:40:00,87.266,87.269,87.199,87.227,1346899994.0
2005-05-05 16:45:00,87.251,87.297,87.227,87.266,1174099997.0
2005-05-05 16:50:00,87.304,87.332,87.242,87.273,1325699998.0
2005-05-05 16:55:00,87.279,87.291,87.233,87.266,1096099997.0
2005-05-05 17:00:00,87.26,87.311,87.227,87.263,1095199988.0
2005-05-05 17:05:00,87.28,87.348,87.261,87.267,1339799991.0
2005-05-05 17:10:00,87.27,87.322,87.268,87.31,1120899989.0
2005-05-05 17:15:00,87.294,87.313,87.246,87.268,1041499997.0
2005-05-05 17:20:00,87.292,87.341,87.259,87.315,1230399998.0
2005-05-05 17:25:00,87.308,87.376,87.291,87.34,1139800002.0
2005-05-05 17:30:00,87.317,87.365,87.296,87.34,1287899996.0
2005-05-05 17:35:00,87.34,87.343,87.267,87.294,997799993.0
2005-05-05 17:40:00,87.258,87.311,87.256,87.272,1156500010.0
2005-05-05 17:45:00,87.269,87.286,87.204,87.218,1404099993.0
2005-05-05 17:50:00,87.201,87.242,87.179,87.204,1083999989.0
2005-05-05 17:55:00,87.206,87.244,87.172,87.181,1133899994.0
2005-05-05 18:00:00,87.186,87.24,87.167,87.209,8570899946.0
2005-05-05 18:05:00,87.22,87.24,87.161,87.182,10166999990.0
2005-05-05 18:10:00,87.179,87.221,87.16,87.21,6623499976.0
2005-05-05 18:15:00,87.22,87.26,87.197,87.242,6961799979.0
2005-05-05 18:20:00,87.225,87.253,87.17,87.208,7178999990.0
2005-05-05 18:25:00,87.187,87.237,87.154,87.172,7639099964.0
2005-05-05 18:30:00,87.183,87.216,87.119,87.137,7827299972.0
2005-05-05 18:35:00,87.143,87.244,87.1,87.213,5587300000.0
2005-05-05 18:40:00,87.24,87.298,87.208,87.272,4936399968.0
2005-05-05 18:45:00,87.271,87.355,87.257,87.331,3218199995.0
2005-05-05 18:50:00,87.34,87.385,87.288,87.316,6558099985.0
2005-05-05 18:55:00,87.318,87.399,87.286,87.37,4543699991.0
2005-05-05 19:00:00,87.372,87.527,87.366,87.51,1901299997.0
2005-05-05 19:05:00,87.501,87.55,87.414,87.429,5369199991.0
2005-05-05 19:10:00,87.423,87.474,87.396,87.442,1887199994.0
2005-05-05 19:15:00,87.429,87.488,87.402,87.463,4124000010.0
2005-05-05 19:20:00,87.462,87.499,87.416,87.454,4306800001.0
2005-05-05 19:25:00,87.45,87.459,87.313,87.344,5491499969.0
2005-05-05 19:30:00,87.361,87.361,87.253,87.31,4715699978.0
2005-05-05 19:35:00,87.323,87.384,87.28,87.349,3451199976.0
2005-05-05 19:40:00,87.313,87.362,87.299,87.345,4121499981.0
2005-05-05 19:45:00,87.331,87.424,87.327,87.367,3328999981.0
2005-05-05 19:50:00,87.347,87.458,87.347,87.41,2901499998.0
2005-05-05 19:55:00,87.397,87.435,87.364,87.372,3318099972.0
2005-05-05 20:00:00,87.38,87.45,87.367,87.435,2501699999.0
2005-05-05 20:05:00,87.437,87.472,87.404,87.427,2716000003.0
2005-05-05 20:10:00,87.444,87.488,87.414,87.445,4930699971.0
2005-05-05 20:15:00,87.428,87.458,87.404,87.431,3789499989.0
2005-05-05 20:20:00,87.421,87.458,87.388,87.421,3972599981.0
2005-05-05 20:25:00,87.406,87.441,87.379,87.41,6308199991.0
2005-05-05 20:30:00,87.391,87.427,87.359,87.391,5159999989.0
2005-05-05 20:35:00,87.39,87.431,87.367,87.415,4607599991.0
2005-05-05 20:40:00,87.416,87.446,87.33,87.346,5367099998.0
2005-05-05 20:45:00,87.342,87.386,87.326,87.363,5057099990.0
2005-05-05 20:50:00,87.352,87.401,87.314,87.374,4536499988.0
2005-05-05 20:55:00,87.382,87.429,87.32,87.36,7918299988.0
2005-05-05 21:00:00,87.38,87.415,87.352,87.384,5961999980.0
2005-05-05 21:05:00,87.375,87.421,87.364,87.403,2623200005.0
2005-05-05 21:10:00,87.397,87.504,87.364,87.485,3523299997.0
2005-05-05 21:15:00,87.499,87.519,87.416,87.446,4763799998.0
2005-05-05 21:20:00,87.452,87.466,87.368,87.398,6195099979.0
2005-05-05 21:25:00,87.414,87.419,87.366,87.391,3402499992.0
2005-05-05 21:30:00,87.424,87.424,87.345,87.358,2791799995.0
2005-05-05 21:35:00,87.404,87.405,87.347,87.362,1626399996.0
2005-05-05 21:40:00,87.409,87.428,87.343,87.361,3469599989.0
2005-05-05 21:45:00,87.367,87.405,87.331,87.362,3536799977.0
2005-05-05 21:50:00,87.362,87.436,87.35,87.405,1454399986.0
2005-05-05 21:55:00,87.42,87.521,87.405,87.501,1774700001.0
2005-05-05 22:00:00,87.495,87.527,87.46,87.522,3579700002.0
2005-05-05 22:05:00,87.508,87.538,87.473,87.473,1347999993.0
2005-05-05 22:10:00,87.486,87.508,87.442,87.497,1710699985.0
2005-05-05 22:15:00,87.503,87.518,87.467,87.472,1886599987.0
2005-05-05 22:20:00,87.48,87.512,87.458,87.468,1421799993.0
2005-05-05 22:25:00,87.485,87.511,87.436,87.471,1750499999.0
2005-05-05 22:30:00,87.468,87.499,87.439,87.455,1996099991.0
2005-05-05 22:35:00,87.493,87.537,87.471,87.503,1378200002.0
2005-05-05 22:40:00,87.488,87.529,87.459,87.47,1866400000.0
2005-05-05 22:45:00,87.494,87.518,87.445,87.507,2359299991.0
2005-05-05 22:50:00,87.502,87.521,87.444,87.452,1677699997.0
2005-05-05 22:55:00,87.483,87.503,87.428,87.472,1438499985.0
2005-05-05 23:00:00,87.487,87.528,87.447,87.495,1003499999.0
2005-05-05 23:05:00,87.49,87.549,87.48,87.527,1117699997.0
2005-05-05 23:10:00,87.512,87.545,87.481,87.529,1154399998.0
2005-05-05 23:15:00,87.538,87.538,87.476,87.497,1222899993.0
2005-05-05 23:20:00,87.512,87.545,87.492,87.497,1295800002.0
2005-05-05 23:25:00,87.495,87.556,87.478,87.534,1144999994.0
2005-05-05 23:30:00,87.561,87.562,87.509,87.536,1052200003.0
2005-05-05 23:35:00,87.552,87.552,87.489,87.527,1153800004.0
2005-05-05 23:40:00,87.517,87.563,87.495,87.527,1033799994.0
2005-05-05 23:45:00,87.512,87.553,87.5,87.524,1265199997.0
2005-05-05 23:50:00,87.535,87.566,87.509,87.561,914299996.0
2005-05-05 23:55:00,87.561,87.578,87.515,87.539,796900000.0
2005-05-06 00:00:00,87.525,87.566,87.49,87.514,1155299991.0
2005-05-06 00:05:00,87.512,87.544,87.475,87.53,1475299996.0
2005-05-06 00:10:00,87.525,87.541,87.477,87.497,1009899996.0
2005-05-06 00:15:00,87.515,87.518,87.475,87.502,1247900002.0
2005-05-06 00:20:00,87.489,87.514,87.461,87.472,1198499989.0
2005-05-06 00:25:00,87.509,87.53,87.464,87.513,1084300003.0
2005-05-06 00:30:00,87.485,87.535,87.46,87.517,1077099999.0
2005-05-06 00:35:00,87.513,87.561,87.488,87.52,1306299993.0
2005-05-06 00:40:00,87.505,87.544,87.489,87.517,1158799996.0
2005-05-06 00:45:00,87.497,87.557,87.467,87.543,1414599995.0
2005-05-06 00:50:00,87.5,87.541,87.469,87.515,1105399994.0
2005-05-06 00:55:00,87.54,87.544,87.478,87.523,1110299995.0
2005-05-06 01:00:00,87.501,87.541,87.458,87.541,1185099995.0
2005-05-06 01:05:00,87.508,87.544,87.465,87.494,943599993.0
2005-05-06 01:10:00,87.51,87.561,87.484,87.541,1002399990.0
2005-05-06 01:15:00,87.533,87.573,87.504,87.504,1364299997.0
2005-05-06 01:20:00,87.528,87.575,87.507,87.557,1127999991.0
2005-05-06 01:25:00,87.554,87.59,87.526,87.579,1028600007.0
2005-05-06 01:30:00,87.578,87.604,87.547,87.574,1290999990.0
2005-05-06 01:35:00,87.573,87.605,87.557,87.58,1342999996.0
2005-05-06 01:40:00,87.584,87.618,87.553,87.6,1314899992.0
2005-05-06 01:45:00,87.585,87.617,87.558,87.559,1131699997.0
2005-05-06 01:50:00,87.569,87.596,87.535,87.574,1368499997.0
2005-05-06 01:55:00,87.611,87.611,87.565,87.588,1573599999.0
2005-05-06 02:00:00,87.568,87.61,87.541,87.558,1242899997.0
2005-05-06 02:05:00,87.553,87.574,87.516,87.548,1300200005.0
2005-05-06 02:10:00,87.553,87.596,87.522,87.57,1079099991.0
2005-05-06 02:15:00,87.589,87.604,87.534,87.571,1398400005.0
2005-05-06 02:20:00,87.543,87.609,87.536,87.579,1279600004.0
2005-05-06 02:25:00,87.597,87.635,87.58,87.604,1402199997.0
2005-05-06 02:30:00,87.595,87.679,87.593,87.625,1021099999.0
2005-05-06 02:35:00,87.632,87.678,87.623,87.663,1369499993.0
2005-05-06 02:40:00,87.658,87.697,87.634,87.637,1360499999.0
2005-05-06 02:45:00,87.618,87.659,87.614,87.619,1547899992.0
2005-05-06 02:50:00,87.636,87.646,87.576,87.581,1314899994.0
2005-05-06 02:55:00,87.585,87.592,87.506,87.506,1366999992.0
2005-05-06 03:00:00,87.525,87.574,87.503,87.539,1510300000.0
2005-05-06 03:05:00,87.55,87.573,87.504,87.548,920099995.0
2005-05-06 03:10:00,87.53,87.561,87.516,87.538,1445100004.0
2005-05-06 03:15:00,87.519,87.548,87.465,87.493,1254699998.0
2005-05-06 03:20:00,87.489,87.543,87.483,87.536,1177099994.0
2005-05-06 03:25:00,87.53,87.547,87.481,87.497,1435699998.0
2005-05-06 03:30:00,87.501,87.54,87.454,87.465,1415399996.0
2005-05-06 03:35:00,87.465,87.5,87.429,87.448,1300800004.0
2005-05-06 03:40:00,87.448,87.493,87.422,87.493,948299998.0
2005-05-06 03:45:00,87.433,87.502,87.43,87.486,1371300001.0
2005-05-06 03:50:00,87.449,87.5,87.424,87.463,1201599997.0
2005-05-06 03:55:00,87.473,87.506,87.458,87.476,1256199992.0
2005-05-06 04:00:00,87.493,87.515,87.454,87.487,1157899993.0
2005-05-06 04:05:00,87.5,87.513,87.462,87.471,1119299999.0
2005-05-06 04:10:00,87.481,87.536,87.472,87.479,1373900001.0
2005-05-06 04:15:00,87.53,87.548,87.475,87.517,1025600004.0
2005-05-06 04:20:00,87.52,87.566,87.512,87.528,1038500003.0
2005-05-06 04:25:00,87.516,87.541,87.486,87.511,1118699991.0
2005-05-06 04:30:00,87.516,87.546,87.473,87.516,1208899996.0
2005-05-06 04:35:00,87.532,87.553,87.48,87.521,1270899993.0
2005-05-06 04:40:00,87.52,87.55,87.481,87.526,1036099998.0
2005-05-06 04:45:00,87.535,87.558,87.479,87.551,901600001.0
2005-05-06 04:50:00,87.524,87.561,87.5,87.546,1285999995.0
2005-05-06 04:55:00,87.533,87.574,87.491,87.522,1022400006.0
2005-05-06 05:00:00,87.533,87.571,87.5,87.555,942699991.0
2005-05-06 05:05:00,87.521,87.572,87.508,87.525,1297699997.0
2005-05-06 05:10:00,87.503,87.573,87.503,87.547,1079099996.0
2005-05-06 05:15:00,87.544,87.569,87.51,87.551,1303099995.0
2005-05-06 05:20:00,87.54,87.571,87.517,87.568,1260300000.0
2005-05-06 05:25:00,87.566,87.586,87.532,87.559,1279799996.0
2005-05-06 05:30:00,87.561,87.592,87.54,87.549,1296399990.0
2005-05-06 05:35:00,87.55,87.601,87.533,87.553,1265499994.0
2005-05-06 05:40:00,87.588,87.6,87.541,87.587,1191199992.0
2005-05-06 05:45:00,87.56,87.602,87.534,87.595,1267300003.0
2005-05-06 05:50:00,87.548,87.603,87.537,87.575,999699994.0
2005-05-06 05:55:00,87.58,87.603,87.555,87.594,988199994.0
2005-05-06 06:00:00,87.572,87.603,87.541,87.593,1505099996.0
2005-05-06 06:05:00,87.589,87.598,87.551,87.574,1295999994.0
2005-05-06 06:10:00,87.578,87.606,87.535,87.568,1280899992.0
2005-05-06 06:15:00,87.559,87.591,87.534,87.573,1327099999.0
2005-05-06 06:20:00,87.571,87.609,87.542,87.572,1448999993.0
2005-05-06 06:25:00,87.574,87.61,87.557,87.577,1201299999.0
2005-05-06 06:30:00,87.563,87.6,87.538,87.564,1288900001.0
2005-05-06 06:35:00,87.568,87.596,87.539,87.586,1015200003.0
2005-05-06 06:40:00,87.571,87.635,87.558,87.62,1064100001.0
2005-05-06 06:45:00,87.623,87.658,87.602,87.649,1184199991.0
2005-05-06 06:50:00,87.648,87.658,87.608,87.644,1240899983.0
2005-05-06 06:55:00,87.643,87.66,87.588,87.597,1041099997.0
2005-05-06 07:00:00,87.583,87.6,87.542,87.593,1000499996.0
2005-05-06 07:05:00,87.588,87.597,87.544,87.564,1209299994.0
2005-05-06 07:10:00,87.569,87.582,87.525,87.555,1223699995.0
2005-05-06 07:15:00,87.536,87.585,87.526,87.545,1243400000.0
2005-05-06 07:20:00,87.538,87.571,87.533,87.555,1216799984.0
2005-05-06 07:25:00,87.549,87.599,87.54,87.542,1156199998.0
2005-05-06 07:30:00,87.548,87.587,87.536,87.56,1229400000.0
2005-05-06 07:35:00,87.576,87.629,87.569,87.609,1418800006.0
2005-05-06 07:40:00,87.59,87.617,87.565,87.593,1035699997.0
2005-05-06 07:45:00,87.566,87.608,87.544,87.567,1231399997.0
2005-05-06 07:50:00,87.539,87.578,87.516,87.528,1105599984.0
2005-05-06 07:55:00,87.552,87.566,87.514,87.515,1121300006.0
2005-05-06 08:00:00,87.512,87.532,87.459,87.521,1300999991.0
2005-05-06 08:05:00,87.501,87.55,87.486,87.522,1033199995.0
2005-05-06 08:10:00,87.515,87.552,87.488,87.52,1412799988.0
2005-05-06 08:15:00,87.552,87.585,87.498,87.568,1247200000.0
2005-05-06 08:20:00,87.553,87.599,87.527,87.557,1139099987.0
2005-05-06 08:25:00,87.56,87.599,87.549,87.557,1430699994.0
2005-05-06 08:30:00,87.595,87.637,87.561,87.637,1285699999.0
2005-05-06 08:35:00,87.62,87.648,87.566,87.591,1126000004.0
2005-05-06 08:40:00,87.59,87.608,87.529,87.544,1220399997.0
2005-05-06 08:45:00,87.538,87.608,87.521,87.591,1117299990.0
2005-05-06 08:50:00,87.588,87.623,87.555,87.584,1212899991.0
2005-05-06 08:55:00,87.575,87.604,87.558,87.59,1309599997.0
2005-05-06 09:00:00,87.581,87.607,87.546,87.581,993099995.0
2005-05-06 09:05:00,87.564,87.591,87.514,87.562,1114700003.0
2005-05-06 09:10:00,87.568,87.609,87.55,87.561,1288300001.0
2005-05-06 09:15:00,87.562,87.589,87.499,87.514,1467200006.0
2005-05-06 09:20:00,87.514,87.575,87.489,87.541,1300799997.0
2005-05-06 09:25:00,87.54,87.575,87.501,87.554,1340800002.0
2005-05-06 09:30:00,87.546,87.585,87.52,87.546,1321399998.0
2005-05-06 09:35:00,87.547,87.572,87.518,87.546,1258799998.0
2005-05-06 09:40:00,87.543,87.608,87.533,87.561,1165099994.0
2005-05-06 09:45:00,87.546,87.627,87.537,87.604,1098699994.0
2005-05-06 09:50:00,87.621,87.629,87.558,87.6,1284900003.0
2005-05-06 09:55:00,87.576,87.63,87.576,87.605,1051300001.0
2005-05-06 10:00:00,87.607,87.629,87.571,87.592,1232199994.0
2005-05-06 10:05:00,87.597,87.635,87.577,87.613,1023999997.0
2005-05-06 10:10:00,87.621,87.631,87.573,87.599,1528599997.0
2005-05-06 10:15:00,87.581,87.604,87.536,87.592,1251099999.0
2005-05-06 10:20:00,87.573,87.613,87.545,87.576,1313299996.0
2005-05-06 10:25:00,87.58,87.615,87.552,87.563,1429899999.0
2005-05-06 10:30:00,87.595,87.595,87.534,87.558,1453599998.0
2005-05-06 10:35:00,87.555,87.576,87.525,87.542,1289599993.0
2005-05-06 10:40:00,87.528,87.616,87.528,87.578,1414599991.0
2005-05-06 10:45:00,87.592,87.607,87.548,87.58,1335699995.0
2005-05-06 10:50:00,87.61,87.637,87.577,87.612,1215500003.0
2005-05-06 10:55:00,87.604,87.651,87.59,87.62,1273799991.0
2005-05-06 11:00:00,87.621,87.647,87.594,87.621,977699999.0
2005-05-06 11:05:00,87.632,87.677,87.595,87.624,1216500008.0
2005-05-06 11:10:00,87.643,87.645,87.594,87.618,1369900000.0
2005-05-06 11:15:00,87.603,87.63,87.585,87.609,1165299997.0
2005-05-06 11:20:00,87.632,87.645,87.594,87.616,985399996.0
2005-05-06 11:25:00,87.617,87.641,87.565,87.601,1187600001.0
2005-05-06 11:30:00,87.586,87.615,87.562,87.599,1488499997.0
2005-05-06 11:35:00,87.573,87.629,87.563,87.579,907599991.0
2005-05-06 11:40:00,87.592,87.64,87.569,87.597,1461100005.0
2005-05-06 11:45:00,87.605,87.655,87.586,87.593,1356600001.0
2005-05-06 11:50:00,87.591,87.602,87.54,87.559,1176700004.0
2005-05-06 11:55:00,87.586,87.609,87.539,87.572,1262399988.0
2005-05-06 12:00:00,87.562,87.641,87.556,87.631,1169799996.0
2005-05-06 12:05:00,87.639,87.645,87.593,87.603,1214699990.0
2005-05-06 12:10:00,87.619,87.641,87.58,87.612,1406299999.0
2005-05-06 12:15:00,87.609,87.632,87.577,87.59,1091300007.0
2005-05-06 12:20:00,87.574,87.617,87.525,87.531,1299999990.0
2005-05-06 12:25:00,87.555,87.575,87.516,87.557,1549299985.0
2005-05-06 12:30:00,87.515,87.584,87.515,87.546,1035899996.0
2005-05-06 12:35:00,87.541,87.593,87.53,87.574,1204200002.0
2005-05-06 12:40:00,87.563,87.615,87.547,87.556,1058199986.0
2005-05-06 12:45:00,87.554,87.619,87.554,87.589,1205399999.0
2005-05-06 12:50:00,87.586,87.619,87.518,87.595,1329800004.0
2005-05-06 12:55:00,87.572,87.593,87.534,87.534,1208499993.0
2005-05-06 13:00:00,87.572,87.596,87.54,87.572,1421299997.0
2005-05-06 13:05:00,87.568,87.598,87.53,87.564,1366099984.0
2005-05-06 13:10:00,87.572,87.589,87.527,87.565,1171699990.0
2005-05-06 13:15:00,87.541,87.595,87.518,87.578,1360199995.0
2005-05-06 13:20:00,87.576,87.591,87.505,87.519,1295099997.0
2005-05-06 13:25:00,87.501,87.582,87.485,87.563,1267800007.0
2005-05-06 13:30:00,87.556,87.61,87.523,87.609,1101899996.0
2005-05-06 13:35:00,87.602,87.613,87.57,87.599,1403199996.0
2005-05-06 13:40:00,87.594,87.619,87.561,87.581,1263699997.0
2005-05-06 13:45:00,87.568,87.6,87.534,87.551,1266700007.0
2005-05-06 13:50:00,87.578,87.597,87.512,87.546,1708899990.0
2005-05-06 13:55:00,87.536,87.579,87.512,87.545,1346799992.0
2005-05-06 14:00:00,87.539,87.571,87.506,87.546,1245099994.0
2005-05-06 14:05:00,87.559,87.631,87.554,87.605,1305700003.0
2005-05-06 14:10:00,87.603,87.637,87.588,87.61,1310199995.0
2005-05-06 14:15:00,87.588,87.644,87.559,87.582,1257699999.0
2005-05-06 14:20:00,87.584,87.6,87.525,87.548,1178199996.0
2005-05-06 14:25:00,87.55,87.581,87.517,87.563,1323299995.0
2005-05-06 14:30:00,87.577,87.599,87.197,87.208,1021500000.0
2005-05-06 14:35:00,87.182,87.206,87.08,87.129,1283099992.0
2005-05-06 14:40:00,87.145,87.171,87.095,87.155,1331300004.0
2005-05-06 14:45:00,87.118,87.147,87.028,87.071,1220299993.0
2005-05-06 14:50:00,87.058,87.18,87.046,87.14,1506099994.0
2005-05-06 14:55:00,87.147,87.154,87.056,87.077,1439500001.0
2005-05-06 15:00:00,87.06,87.099,86.992,87.055,1616000003.0
2005-05-06 15:05:00,87.051,87.085,87.025,87.045,1230599994.0
2005-05-06 15:10:00,87.013,87.077,86.989,87.053,1170199992.0
2005-05-06 15:15:00,87.057,87.068,86.882,86.901,1426699994.0
2005-05-06 15:20:00,86.871,86.985,86.871,86.942,1268099997.0
2005-05-06 15:25:00,86.95,86.99,86.895,86.919,1606600000.0
2005-05-06 15:30:00,86.931,86.946,86.858,86.864,1144499988.0
2005-05-06 15:35:00,86.879,86.951,86.845,86.92,1151199996.0
2005-05-06 15:40:00,86.932,86.961,86.869,86.923,1466799998.0
2005-05-06 15:45:00,86.921,86.945,86.878,86.895,958600000.0
2005-05-06 15:50:00,86.879,86.92,86.849,86.849,1397300003.0
2005-05-06 15:55:00,86.895,86.93,86.84,86.893,1446699994.0
2005-05-06 16:00:00,86.893,86.943,86.851,86.857,1307899987.0
2005-05-06 16:05:00,86.905,86.912,86.847,86.888,1456399992.0
2005-05-06 16:10:00,86.885,86.919,86.828,86.87,1380900008.0
2005-05-06 16:15:00,86.88,86.967,86.868,86.958,1044799995.0
2005-05-06 16:20:00,86.961,86.975,86.899,86.914,1071799996.0
2005-05-06 16:25:00,86.923,86.96,86.89,86.952,953500002.0
2005-05-06 16:30:00,86.951,86.975,86.896,86.917,1399999989.0
2005-05-06 16:35:00,86.916,86.923,86.861,86.884,1137500004.0
2005-05-06 16:40:00,86.935,86.943,86.869,86.896,1306000001.0
2005-05-06 16:45:00,86.877,86.926,86.869,86.886,1395200016.0
2005-05-06 16:50:00,86.897,86.927,86.855,86.916,1216899991.0
2005-05-06 16:55:00,86.888,86.971,86.879,86.958,1213499990.0
2005-05-06 17:00:00,86.926,86.957,86.829,86.846,1022000004.0
2005-05-06 17:05:00,86.853,86.867,86.802,86.849,1242499989.0
2005-05-06 17:10:00,86.838,86.866,86.783,86.841,1192399998.0
2005-05-06 17:15:00,86.816,86.919,86.815,86.877,1137800001.0
2005-05-06 17:20:00,86.868,86.899,86.847,86.851,1191199995.0
2005-05-06 17:25:00,86.863,86.93,86.86,86.92,885999991.0
2005-05-06 17:30:00,86.883,86.957,86.88,86.901,1106299999.0
2005-05-06 17:35:00,86.924,86.958,86.88,86.937,1173900002.0
2005-05-06 17:40:00,86.91,86.973,86.91,86.938,1200299999.0
2005-05-06 17:45:00,86.93,87.016,86.916,86.978,1488000001.0
2005-05-06 17:50:00,86.998,87.029,86.948,87.003,1220499998.0
2005-05-06 17:55:00,86.995,87.01,86.946,86.982,1163899991.0
2005-05-06 18:00:00,86.993,87.04,86.971,87.03,7856000003.0
2005-05-06 18:05:00,87.02,87.04,86.961,86.981,9863000020.0
2005-05-06 18:10:00,87.027,87.036,86.962,87.0,6309999994.0
2005-05-06 18:15:00,86.99,87.0,86.921,86.972,7049999973.0
2005-05-06 18:20:00,86.941,86.974,86.925,86.97,8772499949.0
2005-05-06 18:25:00,86.96,86.97,86.901,86.94,8241999957.0
2005-05-06 18:30:00,86.933,86.979,86.913,86.939,8584999978.0
2005-05-06 18:35:00,86.936,86.964,86.882,86.903,5404299984.0
2005-05-06 18:40:00,86.913,86.942,86.881,86.889,5649699996.0
2005-05-06 18:45:00,86.915,86.949,86.886,86.912,3202299999.0
2005-05-06 18:50:00,86.897,86.958,86.886,86.899,6372299975.0
2005-05-06 18:55:00,86.883,86.947,86.877,86.903,4427199994.0
2005-05-06 19:00:00,86.907,86.972,86.904,86.931,1859299992.0
2005-05-06 19:05:00,86.917,86.96,86.909,86.937,5300799985.0
2005-05-06 19:10:00,86.96,86.981,86.923,86.96,1890799987.0
2005-05-06 19:15:00,86.976,86.977,86.909,86.931,4122199969.0
2005-05-06 19:20:00,86.954,86.981,86.919,86.965,4128400001.0
2005-05-06 19:25:00,86.963,86.987,86.918,86.933,6113399992.0
2005-05-06 19:30:00,86.953,86.995,86.927,86.956,4495899993.0
2005-05-06 19:35:00,86.964,86.989,86.906,86.913,3315899981.0
2005-05-06 19:40:00,86.961,86.97,86.895,86.915,4215799978.0
2005-05-06 19:45:00,86.927,86.956,86.893,86.95,2832499984.0
2005-05-06 19:50:00,86.921,86.959,86.888,86.927,2861300001.0
2005-05-06 19:55:00,86.926,86.938,86.865,86.897,2967999990.0
2005-05-06 20:00:00,86.879,86.91,86.846,86.855,2911599982.0
2005-05-06 20:05:00,86.856,86.906,86.833,86.849,2734699996.0
2005-05-06 20:10:00,86.858,86.882,86.822,86.858,4904299994.0
2005-05-06 20:15:00,86.855,86.884,86.817,86.878,4660200013.0
2005-05-06 20:20:00,86.864,86.895,86.822,86.84,4504799971.0
2005-05-06 20:25:00,86.845,86.883,86.825,86.87,6001099983.0
2005-05-06 20:30:00,86.88,86.914,86.847,86.891,6539799988.0
2005-05-06 20:35:00,86.894,86.978,86.886,86.933,4546900007.0
2005-05-06 20:40:00,86.927,86.977,86.911,86.945,5437599995.0
2005-05-06 20:45:00,86.934,86.964,86.897,86.923,5035399986.0
2005-05-06 20:50:00,86.903,86.956,86.878,86.908,4194300001.0
2005-05-06 20:55:00,86.919,86.942,86.843,86.86,7894000007.0
2005-05-06 21:00:00,86.884,87.01,86.862,86.958,4639099984.0
2005-05-06 21:05:00,86.934,87.002,86.934,86.985,2394999992.0
2005-05-06 21:10:00,86.987,87.012,86.935,86.995,3188300003.0
2005-05-06 21:15:00,87.0,87.015,86.928,86.987,4667599999.0
2005-05-06 21:20:00,86.975,86.997,86.917,86.95,7439099980.0
2005-05-06 21:25:00,86.953,86.996,86.935,86.957,3453899995.0
2005-05-06 21:30:00,86.956,87.007,86.901,86.971,2859899988.0
2005-05-06 21:35:00,87.015,87.019,86.951,86.968,1529200003.0
2005-05-06 21:40:00,86.973,87.011,86.918,86.992,3452599981.0
2005-05-06 21:45:00,86.985,87.027,86.959,86.994,3238500014.0
2005-05-06 21:50:00,86.982,87.021,86.946,86.946,1630100003.0
2005-05-06 21:55:00,86.962,87.039,86.956,86.971,1675499982.0
2005-05-06 22:00:00,86.982,87.022,86.967,87.0,3606699995.0
2005-05-06 22:05:00,86.989,86.998,86.955,86.98,1201299991.0
2005-05-06 22:10:00,86.971,87.003,86.94,86.988,1648599993.0
2005-05-06 22:15:00,86.977,86.999,86.954,86.97,1542399992.0
2005-05-06 22:20:00,86.966,86.997,86.96,86.996,1217899989.0
2005-05-06 22:25:00,86.98,87.009,86.947,86.947,2170699998.0
2005-05-06 22:30:00,86.97,86.999,86.938,86.971,1851599985.0
2005-05-06 22:35:00,86.971,86.985,86.932,86.982,1185199989.0
2005-05-06 22:40:00,86.944,86.982,86.92,86.923,2130200002.0
2005-05-06 22:45:00,86.962,86.985,86.92,86.926,2135399997.0
2005-05-06 22:50:00,86.96,87.017,86.947,87.014,1800599996.0
2005-05-06 22:55:00,87.021,87.036,86.95,86.966,1413599996.0
2005-05-08 23:00:00,87.089,87.098,87.015,87.076,1283199985.0
2005-05-08 23:05:00,87.015,87.075,86.996,87.038,1395700000.0
2005-05-08 23:10:00,87.035,87.075,87.001,87.018,1522799994.0
2005-05-08 23:15:00,87.024,87.081,87.005,87.018,1263000007.0
2005-05-08 23:20:00,87.053,87.068,87.007,87.046,1359299994.0
2005-05-08 23:25:00,87.04,87.071,87.006,87.048,1512699987.0
2005-05-08 23:30:00,87.062,87.079,87.0,87.048,1518700003.0
2005-05-08 23:35:00,87.027,87.088,86.982,87.055,1423499995.0
2005-05-08 23:40:00,87.048,87.073,86.976,87.042,1555199994.0
2005-05-08 23:45:00,87.001,87.063,86.987,87.019,1191299993.0
2005-05-08 23:50:00,87.006,87.05,86.998,87.035,1311299992.0
2005-05-08 23:55:00,87.014,87.04,86.971,87.036,1096299995.0
2005-05-09 00:00:00,86.99,87.044,86.97,87.027,1262199991.0
2005-05-09 00:05:00,87.044,87.044,86.971,87.02,1357199995.0
2005-05-09 00:10:00,87.021,87.049,86.979,87.005,1338399991.0
2005-05-09 00:15:00,86.996,87.068,86.989,87.013,1438199988.0
2005-05-09 00:20:00,87.047,87.077,87.011,87.067,1495499998.0
2005-05-09 00:25:00,87.045,87.063,86.998,87.055,1477099995.0
2005-05-09 00:30:00,87.02,87.06,87.004,87.015,1317699995.0
2005-05-09 00:35:00,87.01,87.071,87.002,87.032,1483999991.0
2005-05-09 00:40:00,87.054,87.103,87.029,87.053,1508800001.0
2005-05-09 00:45:00,87.078,87.119,87.057,87.097,1747599990.0
2005-05-09 00:50:00,87.117,87.138,87.075,87.096,1101599996.0
2005-05-09 00:55:00,87.097,87.145,87.073,87.115,1642699984.0
2005-05-09 01:00:00,87.128,87.168,87.084,87.157,1277099992.0
2005-05-09 01:05:00,87.128,87.174,87.105,87.132,1365300000.0
2005-05-09 01:10:00,87.152,87.152,87.088,87.095,1525999995.0
2005-05-09 01:15:00,87.085,87.171,87.073,87.171,1477900005.0
2005-05-09 01:20:00,87.177,87.192,87.114,87.136,1488799991.0
2005-05-09 01:25:00,87.141,87.163,87.112,87.135,1460799998.0
2005-05-09 01:30:00,87.131,87.178,87.1,87.166,1429200000.0
2005-05-09 01:35:00,87.166,87.172,87.115,87.137,1424799991.0
2005-05-09 01:40:00,87.153,87.178,87.117,87.147,1534499988.0
2005-05-09 01:45:00,87.14,87.175,87.107,87.15,1505499995.0
2005-05-09 01:50:00,87.16,87.205,87.129,87.196,1542099996.0
2005-05-09 01:55:00,87.195,87.218,87.161,87.178,1821599994.0
2005-05-09 02:00:00,87.156,87.229,87.152,87.18,1240299987.0
2005-05-09 02:05:00,87.173,87.218,87.165,87.172,1399199991.0
2005-05-09 02:10:00,87.211,87.211,87.133,87.15,1064900002.0
2005-05-09 02:15:00,87.166,87.212,87.134,87.212,1380400010.0
2005-05-09 02:20:00,87.212,87.242,87.188,87.21,1112699998.0
2005-05-09 02:25:00,87.191,87.248,87.172,87.239,1616300001.0
2005-05-09 02:30:00,87.232,87.285,87.196,87.25,1178099996.0
2005-05-09 02:35:00,87.272,87.304,87.242,87.258,1097099995.0
2005-05-09 02:40:00,87.257,87.291,87.201,87.211,1343299992.0
2005-05-09 02:45:00,87.188,87.22,87.162,87.181,1221299999.0
2005-05-09 02:50:00,87.193,87.215,87.114,87.127,1070300000.0
2005-05-09 02:55:00,87.125,87.167,87.115,87.154,1522399990.0
2005-05-09 03:00:00,87.15,87.217,87.141,87.176,1326199993.0
2005-05-09 03:05:00,87.195,87.227,87.16,87.21,1079699990.0
2005-05-09 03:10:00,87.225,87.26,87.194,87.223,1590799998.0
2005-05-09 03:15:00,87.196,87.228,87.155,87.188,1268500001.0
2005-05-09 03:20:00,87.18,87.185,87.124,87.128,1429099998.0
2005-05-09 03:25:00,87.157,87.172,87.112,87.117,1298100001.0
2005-05-09 03:30:00,87.122,87.172,87.108,87.126,1124599997.0
2005-05-09 03:35:00,87.116,87.164,87.104,87.132,1033299999.0
2005-05-09 03:40:00,87.154,87.169,87.109,87.149,1156599994.0
2005-05-09 03:45:00,87.133,87.163,87.107,87.138,1206300005.0
2005-05-09 03:50:00,87.12,87.161,87.098,87.11,1280500002.0
2005-05-09 03:55:00,87.13,87.15,87.083,87.098,1348300000.0
2005-05-09 04:00:00,87.092,87.135,87.079,87.127,1245799996.0
2005-05-09 04:05:00,87.147,87.147,87.088,87.088,1168199997.0
2005-05-09 04:10:00,87.114,87.141,87.078,87.09,1247200004.0
2005-05-09 04:15:00,87.098,87.123,87.039,87.062,1187699995.0
2005-05-09 04:20:00,87.056,87.075,87.032,87.041,1253399993.0
2005-05-09 04:25:00,87.055,87.07,87.023,87.042,1174499994.0
2005-05-09 04:30:00,87.042,87.079,87.028,87.061,1176699995.0
2005-05-09 04:35:00,87.066,87.106,87.025,87.054,1048300006.0
2005-05-09 04:40:00,87.082,87.085,87.042,87.069,1141300000.0
2005-05-09 04:45:00,87.086,87.093,87.033,87.045,1227400003.0
2005-05-09 04:50:00,87.052,87.129,87.04,87.111,1170899995.0
2005-05-09 04:55:00,87.12,87.147,87.073,87.094,1066199993.0
2005-05-09 05:00:00,87.091,87.13,87.058,87.102,1299700003.0
2005-05-09 05:05:00,87.098,87.124,87.066,87.091,1275499990.0
2005-05-09 05:10:00,87.111,87.125,87.061,87.07,1405199994.0
2005-05-09 05:15:00,87.062,87.103,87.053,87.066,1129399998.0
2005-05-09 05:20:00,87.069,87.108,87.047,87.059,1194499995.0
2005-05-09 05:25:00,87.065,87.111,87.042,87.068,1086300000.0
2005-05-09 05:30:00,87.097,87.124,87.059,87.076,1139599994.0
2005-05-09 05:35:00,87.069,87.123,87.053,87.114,1123300007.0
2005-05-09 05:40:00,87.093,87.127,87.067,87.078,1259300008.0
2005-05-09 05:45:00,87.084,87.114,87.018,87.103,1067799997.0
2005-05-09 05:50:00,87.108,87.14,87.078,87.097,1167600010.0
2005-05-09 05:55:00,87.095,87.132,87.09,87.091,1108199999.0
2005-05-09 06:00:00,87.095,87.126,87.068,87.076,1295299991.0
2005-05-09 06:05:00,87.061,87.121,87.058,87.102,1278599992.0
2005-05-09 06:10:00,87.081,87.106,87.038,87.085,1178099997.0
2005-05-09 06:15:00,87.074,87.133,87.074,87.097,960900002.0
2005-05-09 06:20:00,87.104,87.143,87.077,87.097,1458099996.0
2005-05-09 06:25:00,87.105,87.122,87.061,87.102,1320999997.0
2005-05-09 06:30:00,87.108,87.134,87.07,87.1,1324499995.0
2005-05-09 06:35:00,87.089,87.118,87.059,87.065,1454799998.0
2005-05-09 06:40:00,87.05,87.077,87.001,87.042,906099998.0
2005-05-09 06:45:00,87.011,87.065,87.001,87.007,1108099992.0
2005-05-09 06:50:00,87.053,87.057,87.004,87.037,1072099992.0
2005-05-09 06:55:00,87.058,87.079,87.007,87.064,1374699994.0
2005-05-09 07:00:00,87.047,87.086,87.031,87.059,997699995.0
2005-05-09 07:05:00,87.055,87.099,87.035,87.05,1249199988.0
2005-05-09 07:10:00,87.085,87.101,87.046,87.056,1612499986.0
2005-05-09 07:15:00,87.06,87.112,87.035,87.09,1274699997.0
2005-05-09 07:20:00,87.1,87.137,87.093,87.116,1132799996.0
2005-05-09 07:25:00,87.113,87.142,87.079,87.113,1169600000.0
2005-05-09 07:30:00,87.121,87.157,87.086,87.129,1164000008.0
2005-05-09 07:35:00,87.129,87.153,87.099,87.126,1452099985.0
2005-05-09 07:40:00,87.107,87.148,87.106,87.145,1220499995.0
2005-05-09 07:45:00,87.115,87.13,87.067,87.092,1401899998.0
2005-05-09 07:50:00,87.118,87.155,87.101,87.117,1346799999.0
2005-05-09 07:55:00,87.117,87.14,87.075,87.094,1326200004.0
2005-05-09 08:00:00,87.094,87.135,87.062,87.083,1450899990.0
2005-05-09 08:05:00,87.08,87.126,87.061,87.126,1123899992.0
2005-05-09 08:10:00,87.106,87.181,87.095,87.16,1454499994.0
2005-05-09 08:15:00,87.182,87.205,87.141,87.178,1082999996.0
2005-05-09 08:20:00,87.165,87.236,87.161,87.213,1299299999.0
2005-05-09 08:25:00,87.201,87.253,87.18,87.21,1235299996.0
2005-05-09 08:30:00,87.217,87.24,87.176,87.195,989499994.0
2005-05-09 08:35:00,87.197,87.243,87.172,87.195,1336299989.0
2005-05-09 08:40:00,87.187,87.201,87.136,87.154,1449400002.0
2005-05-09 08:45:00,87.156,87.193,87.127,87.157,1436799999.0
2005-05-09 08:50:00,87.154,87.199,87.085,87.093,1491300007.0
2005-05-09 08:55:00,87.074,87.131,87.062,87.112,1269299995.0
2005-05-09 09:00:00,87.117,87.175,87.078,87.129,1246300009.0
2005-05-09 09:05:00,87.145,87.18,87.116,87.159,1269200006.0
2005-05-09 09:10:00,87.18,87.188,87.132,87.169,1175200006.0
2005-05-09 09:15:00,87.189,87.217,87.156,87.202,1454999998.0
2005-05-09 09:20:00,87.192,87.214,87.151,87.159,1347900004.0
2005-05-09 09:25:00,87.189,87.203,87.156,87.172,1045199999.0
2005-05-09 09:30:00,87.197,87.227,87.167,87.179,1095299995.0
2005-05-09 09:35:00,87.204,87.211,87.163,87.192,1303200002.0
2005-05-09 09:40:00,87.204,87.223,87.147,87.166,1081599996.0
2005-05-09 09:45:00,87.198,87.207,87.111,87.125,987600002.0
2005-05-09 09:50:00,87.117,87.174,87.11,87.139,1163699989.0
2005-05-09 09:55:00,87.135,87.157,87.106,87.114,1263199998.0
2005-05-09 10:00:00,87.132,87.175,87.101,87.124,1224700001.0
2005-05-09 10:05:00,87.127,87.163,87.107,87.143,1434299991.0
2005-05-09 10:10:00,87.135,87.176,87.105,87.17,1212399996.0
2005-05-09 10:15:00,87.162,87.176,87.125,87.146,1030100002.0
2005-05-09 10:20:00,87.141,87.182,87.115,87.161,1208599991.0
2005-05-09 10:25:00,87.145,87.192,87.144,87.15,1195799997.0
2005-05-09 10:30:00,87.172,87.221,87.123,87.173,1046399993.0
2005-05-09 10:35:00,87.186,87.245,87.171,87.198,1466699995.0
2005-05-09 10:40:00,87.203,87.223,87.156,87.165,1396999997.0
2005-05-09 10:45:00,87.197,87.235,87.179,87.207,1370100001.0
2005-05-09 10:50:00,87.227,87.24,87.153,87.185,1132499996.0
2005-05-09 10:55:00,87.201,87.229,87.176,87.208,1314599998.0
2005-05-09 11:00:00,87.205,87.261,87.194,87.236,1279799999.0
2005-05-09 11:05:00,87.232,87.292,87.232,87.27,1413600005.0
2005-05-09 11:10:00,87.262,87.299,87.246,87.264,1344200004.0
2005-05-09 11:15:00,87.25,87.291,87.237,87.269,1453999994.0
2005-05-09 11:20:00,87.275,87.297,87.232,87.259,1312699996.0
2005-05-09 11:25:00,87.274,87.296,87.243,87.264,1323599997.0
2005-05-09 11:30:00,87.249,87.312,87.243,87.266,1369599996.0
2005-05-09 11:35:00,87.261,87.292,87.24,87.256,1088200000.0
2005-05-09 11:40:00,87.282,87.284,87.23,87.283,1312299996.0
2005-05-09 11:45:00,87.28,87.303,87.234,87.282,1277399995.0
2005-05-09 11:50:00,87.3,87.315,87.233,87.249,1248000005.0
2005-05-09 11:55:00,87.255,87.308,87.233,87.308,1232699994.0
2005-05-09 12:00:00,87.279,87.332,87.257,87.3,1107499989.0
2005-05-09 12:05:00,87.294,87.334,87.271,87.296,1169500004.0
2005-05-09 12:10:00,87.29,87.345,87.281,87.32,1134799995.0
2005-05-09 12:15:00,87.329,87.373,87.309,87.355,1002499990.0
2005-05-09 12:20:00,87.37,87.441,87.354,87.43,1210899989.0
2005-05-09 12:25:00,87.42,87.543,87.409,87.536,1417899998.0
2005-05-09 12:30:00,87.502,87.542,87.445,87.454,1134099993.0
2005-05-09 12:35:00,87.47,87.474,87.411,87.438,1147000010.0
2005-05-09 12:40:00,87.438,87.459,87.401,87.431,1408399995.0
2005-05-09 12:45:00,87.427,87.457,87.39,87.426,1261900006.0
2005-05-09 12:50:00,87.403,87.46,87.393,87.417,1267899987.0
2005-05-09 12:55:00,87.419,87.447,87.385,87.43,1259199985.0
2005-05-09 13:00:00,87.428,87.459,87.402,87.438,1264800001.0
2005-05-09 13:05:00,87.434,87.494,87.411,87.466,1318700007.0
2005-05-09 13:10:00,87.471,87.491,87.431,87.434,1276500006.0
2005-05-09 13:15:00,87.43,87.477,87.394,87.446,1366899991.0
2005-05-09 13:20:00,87.444,87.48,87.413,87.43,1215399999.0
2005-05-09 13:25:00,87.44,87.457,87.402,87.427,1278199998.0
2005-05-09 13:30:00,87.444,87.484,87.402,87.438,1116999993.0
2005-05-09 13:35:00,87.431,87.471,87.408,87.439,1369000000.0
2005-05-09 13:40:00,87.438,87.506,87.426,87.473,925000005.0
2005-05-09 13:45:00,87.493,87.517,87.453,87.481,1311699991.0
2005-05-09 13:50:00,87.515,87.525,87.466,87.48,1457199994.0
2005-05-09 13:55:00,87.454,87.509,87.454,87.477,1052099994.0
2005-05-09 14:00:00,87.488,87.51,87.452,87.49,1254599994.0
2005-05-09 14:05:00,87.499,87.514,87.454,87.485,1197800004.0
2005-05-09 14:10:00,87.448,87.531,87.448,87.483,1369799995.0
2005-05-09 14:15:00,87.497,87.514,87.461,87.5,1325700001.0
2005-05-09 14:20:00,87.49,87.538,87.477,87.523,1235199996.0
2005-05-09 14:25:00,87.532,87.542,87.458,87.511,1369299992.0
2005-05-09 14:30:00,87.501,87.52,87.421,87.434,1226099992.0
2005-05-09 14:35:00,87.44,87.478,87.395,87.444,1159000007.0
2005-05-09 14:40:00,87.451,87.464,87.412,87.45,1271699997.0
2005-05-09 14:45:00,87.412,87.455,87.397,87.416,1133399999.0
2005-05-09 14:50:00,87.403,87.446,87.382,87.417,1138899994.0
2005-05-09 14:55:00,87.418,87.441,87.375,87.416,1534899999.0
2005-05-09 15:00:00,87.413,87.456,87.394,87.425,1351699995.0
2005-05-09 15:05:00,87.444,87.474,87.417,87.452,1301300003.0
2005-05-09 15:10:00,87.447,87.488,87.419,87.477,1192199997.0
2005-05-09 15:15:00,87.449,87.508,87.443,87.443,1567200003.0
2005-05-09 15:20:00,87.472,87.487,87.414,87.452,1101399992.0
2005-05-09 15:25:00,87.471,87.488,87.429,87.437,1430699994.0
2005-05-09 15:30:00,87.438,87.472,87.391,87.395,1504999988.0
2005-05-09 15:35:00,87.42,87.43,87.375,87.391,1288399995.0
2005-05-09 15:40:00,87.391,87.434,87.329,87.36,1225400001.0
2005-05-09 15:45:00,87.343,87.39,87.323,87.357,1142299992.0
2005-05-09 15:50:00,87.369,87.39,87.337,87.366,1516199988.0
2005-05-09 15:55:00,87.373,87.415,87.345,87.359,1468599992.0
2005-05-09 16:00:00,87.342,87.405,87.341,87.398,1608899994.0
2005-05-09 16:05:00,87.401,87.425,87.376,87.387,1249999999.0
2005-05-09 16:10:00,87.395,87.413,87.337,87.364,1111600001.0
2005-05-09 16:15:00,87.38,87.404,87.332,87.367,1308799988.0
2005-05-09 16:20:00,87.388,87.418,87.349,87.396,1336599998.0
2005-05-09 16:25:00,87.407,87.43,87.376,87.399,1046300000.0
2005-05-09 16:30:00,87.395,87.482,87.374,87.446,1465799995.0
2005-05-09 16:35:00,87.439,87.499,87.422,87.455,1185200004.0
2005-05-09 16:40:00,87.494,87.507,87.448,87.482,1036799996.0
2005-05-09 16:45:00,87.487,87.535,87.468,87.52,1238799998.0
2005-05-09 16:50:00,87.499,87.525,87.461,87.485,1030499997.0
2005-05-09 16:55:00,87.476,87.546,87.454,87.531,1153700000.0
2005-05-09 17:00:00,87.505,87.552,87.491,87.492,1085399998.0
2005-05-09 17:05:00,87.509,87.562,87.473,87.516,1433099996.0
2005-05-09 17:10:00,87.514,87.534,87.486,87.52,1144599998.0
2005-05-09 17:15:00,87.505,87.533,87.487,87.502,1171100001.0
2005-05-09 17:20:00,87.521,87.543,87.484,87.527,1046799990.0
2005-05-09 17:25:00,87.511,87.538,87.458,87.482,1190899991.0
2005-05-09 17:30:00,87.459,87.509,87.451,87.483,1253700009.0
2005-05-09 17:35:00,87.486,87.514,87.461,87.514,1079599993.0
2005-05-09 17:40:00,87.499,87.525,87.473,87.487,1264200000.0
2005-05-09 17:45:00,87.491,87.519,87.465,87.473,1140299991.0
2005-05-09 17:50:00,87.481,87.514,87.47,87.5,998099993.0
2005-05-09 17:55:00,87.522,87.522,87.472,87.482,1092000004.0
2005-05-09 18:00:00,87.486,87.522,87.48,87.512,242800000.0
2005-05-09 18:10:00,87.481,87.508,87.441,87.464,5829899982.0
2005-05-09 18:15:00,87.458,87.514,87.456,87.489,2083399991.0
2005-05-09 18:20:00,87.529,87.567,87.49,87.538,5152499994.0
2005-05-09 18:25:00,87.53,87.576,87.522,87.54,8181299984.0
2005-05-09 18:30:00,87.512,87.572,87.496,87.558,6294499999.0
2005-05-09 18:35:00,87.533,87.604,87.515,87.533,5249399988.0
2005-05-09 18:40:00,87.514,87.573,87.502,87.541,5065899978.0
2005-05-09 18:45:00,87.562,87.6,87.544,87.55,2890899996.0
2005-05-09 18:50:00,87.542,87.576,87.492,87.512,6149899977.0
2005-05-09 18:55:00,87.513,87.559,87.483,87.513,5082799997.0
2005-05-09 19:00:00,87.491,87.519,87.46,87.498,1936199995.0
2005-05-09 19:05:00,87.507,87.531,87.45,87.456,5314699978.0
2005-05-09 19:10:00,87.497,87.5,87.436,87.454,1838599986.0
2005-05-09 19:15:00,87.447,87.501,87.412,87.473,4459499991.0
2005-05-09 19:20:00,87.464,87.49,87.434,87.459,4199199978.0
2005-05-09 19:25:00,87.457,87.492,87.44,87.459,5929199973.0
2005-05-09 19:30:00,87.468,87.502,87.451,87.452,4620099987.0
2005-05-09 19:35:00,87.451,87.501,87.427,87.461,3526199986.0
2005-05-09 19:40:00,87.477,87.489,87.439,87.45,4085599967.0
2005-05-09 19:45:00,87.464,87.489,87.431,87.45,3126899998.0
2005-05-09 19:50:00,87.472,87.513,87.449,87.475,2682499991.0
2005-05-09 19:55:00,87.472,87.484,87.433,87.451,3117899990.0
2005-05-09 20:00:00,87.461,87.485,87.422,87.471,2677199985.0
2005-05-09 20:05:00,87.464,87.492,87.426,87.451,2518399989.0
2005-05-09 20:10:00,87.467,87.485,87.411,87.451,4800299989.0
2005-05-09 20:15:00,87.423,87.488,87.406,87.444,4554799991.0
2005-05-09 20:20:00,87.448,87.462,87.405,87.459,4429499985.0
2005-05-09 20:25:00,87.465,87.474,87.426,87.451,2392799982.0
2005-05-09 20:30:00,87.504,87.539,87.46,87.516,2809300000.0
2005-05-09 20:35:00,87.518,87.527,87.46,87.494,4573699994.0
2005-05-09 20:40:00,87.512,87.54,87.488,87.532,4951999975.0
2005-05-09 20:45:00,87.521,87.543,87.481,87.513,4159299998.0
2005-05-09 20:50:00,87.495,87.531,87.463,87.496,4501499983.0
2005-05-09 20:55:00,87.502,87.533,87.463,87.476,3665800000.0
2005-05-09 21:00:00,87.446,87.503,87.429,87.469,6070599988.0
2005-05-09 21:05:00,87.48,87.529,87.46,87.5,2503599991.0
2005-05-09 21:10:00,87.501,87.551,87.467,87.509,3338000001.0
2005-05-09 21:15:00,87.522,87.549,87.476,87.533,4988299990.0
2005-05-09 21:20:00,87.522,87.556,87.496,87.528,7222799983.0
2005-05-09 21:25:00,87.521,87.572,87.494,87.538,3160399996.0
2005-05-09 21:30:00,87.561,87.568,87.495,87.508,2601499976.0
2005-05-09 21:35:00,87.548,87.565,87.516,87.554,1689799992.0
2005-05-09 21:40:00,87.55,87.578,87.515,87.53,3245499995.0
2005-05-09 21:45:00,87.547,87.618,87.534,87.575,3152800000.0
2005-05-09 21:50:00,87.588,87.613,87.556,87.57,1623299993.0
2005-05-09 21:55:00,87.602,87.614,87.547,87.571,1862699993.0
2005-05-09 22:00:00,87.57,87.603,87.54,87.594,3754599994.0
2005-05-09 22:05:00,87.592,87.613,87.564,87.569,1165599996.0
2005-05-09 22:10:00,87.606,87.626,87.552,87.593,1956800007.0
2005-05-09 22:15:00,87.601,87.623,87.554,87.594,1545899998.0
2005-05-09 22:20:00,87.59,87.627,87.556,87.596,1299099999.0
2005-05-09 22:25:00,87.601,87.632,87.558,87.56,1973599994.0
2005-05-09 22:30:00,87.568,87.616,87.55,87.593,1685100006.0
2005-05-09 22:35:00,87.595,87.643,87.558,87.643,1436800000.0
2005-05-09 22:40:00,87.597,87.644,87.572,87.62,1638699994.0
2005-05-09 22:45:00,87.59,87.629,87.566,87.623,2165499986.0
2005-05-09 22:50:00,87.602,87.63,87.54,87.616,1734100002.0
2005-05-09 22:55:00,87.612,87.623,87.527,87.541,1468700001.0
2005-05-09 23:00:00,87.605,87.632,87.567,87.621,1063099995.0
2005-05-09 23:05:00,87.597,87.647,87.577,87.617,1438900000.0
2005-05-09 23:10:00,87.659,87.746,87.635,87.738,1029499999.0
2005-05-09 23:15:00,87.731,87.765,87.693,87.729,1203399997.0
2005-05-09 23:20:00,87.732,87.771,87.699,87.727,1140699997.0
2005-05-09 23:25:00,87.698,87.765,87.693,87.746,1105500006.0
2005-05-09 23:30:00,87.756,87.789,87.734,87.777,1100700002.0
2005-05-09 23:35:00,87.757,87.803,87.744,87.764,1342299995.0
2005-05-09 23:40:00,87.78,87.806,87.746,87.78,1297799983.0
2005-05-09 23:45:00,87.758,87.793,87.729,87.782,1136999999.0
2005-05-09 23:50:00,87.742,87.786,87.72,87.763,1175299999.0
2005-05-09 23:55:00,87.743,87.791,87.708,87.708,1279599998.0
2005-05-10 00:00:00,87.752,87.761,87.71,87.735,1214699988.0
2005-05-10 00:05:00,87.723,87.742,87.672,87.701,1387099999.0
2005-05-10 00:10:00,87.67,87.749,87.67,87.725,1441699998.0
2005-05-10 00:15:00,87.73,87.767,87.704,87.767,968599999.0
2005-05-10 00:20:00,87.719,87.758,87.694,87.74,1292899991.0
2005-05-10 00:25:00,87.722,87.744,87.644,87.675,1068299987.0
2005-05-10 00:30:00,87.697,87.718,87.646,87.646,974999990.0
2005-05-10 00:35:00,87.686,87.748,87.675,87.721,1269199993.0
2005-05-10 00:40:00,87.702,87.721,87.642,87.683,1246699992.0
2005-05-10 00:45:00,87.686,87.735,87.677,87.689,1553399987.0
2005-05-10 00:50:00,87.68,87.728,87.68,87.703,1085499997.0
2005-05-10 00:55:00,87.721,87.743,87.696,87.726,1193900001.0
2005-05-10 01:00:00,87.703,87.76,87.67,87.695,1166199999.0
2005-05-10 01:05:00,87.691,87.725,87.656,87.692,1037199992.0
2005-05-10 01:10:00,87.706,87.721,87.648,87.655,1203199990.0
2005-05-10 01:15:00,87.692,87.703,87.623,87.641,1019500003.0
2005-05-10 01:20:00,87.646,87.693,87.634,87.662,1258799987.0
2005-05-10 01:25:00,87.675,87.696,87.643,87.684,1200200002.0
2005-05-10 01:30:00,87.699,87.734,87.682,87.713,1265699993.0
2005-05-10 01:35:00,87.71,87.743,87.684,87.704,1033100002.0
2005-05-10 01:40:00,87.705,87.738,87.672,87.672,1262599991.0
2005-05-10 01:45:00,87.682,87.704,87.656,87.692,1282199993.0
2005-05-10 01:50:00,87.658,87.693,87.646,87.684,1237199995.0
2005-05-10 01:55:00,87.68,87.709,87.65,87.682,1507599987.0
2005-05-10 02:00:00,87.681,87.693,87.642,87.659,1311599998.0
2005-05-10 02:05:00,87.656,87.73,87.64,87.682,1138900003.0
2005-05-10 02:10:00,87.665,87.694,87.628,87.642,1467200000.0
2005-05-10 02:15:00,87.644,87.67,87.587,87.616,1395799990.0
2005-05-10 02:20:00,87.624,87.657,87.591,87.591,1343699993.0
2005-05-10 02:25:00,87.608,87.674,87.59,87.642,1200200009.0
2005-05-10 02:30:00,87.622,87.672,87.613,87.642,1161299997.0
2005-05-10 02:35:00,87.632,87.682,87.609,87.661,1308299992.0
2005-05-10 02:40:00,87.655,87.687,87.626,87.652,1403799992.0
2005-05-10 02:45:00,87.634,87.689,87.619,87.656,1589500001.0
2005-05-10 02:50:00,87.66,87.7,87.643,87.682,1246499991.0
2005-05-10 02:55:00,87.67,87.678,87.598,87.601,1488799998.0
2005-05-10 03:00:00,87.596,87.636,87.557,87.557,1164499988.0
2005-05-10 03:05:00,87.568,87.593,87.529,87.574,1159699991.0
2005-05-10 03:10:00,87.572,87.6,87.539,87.577,1434200000.0
2005-05-10 03:15:00,87.579,87.593,87.547,87.586,1439200002.0
2005-05-10 03:20:00,87.56,87.601,87.549,87.569,1504100000.0
2005-05-10 03:25:00,87.559,87.617,87.541,87.617,1500599996.0
2005-05-10 03:30:00,87.588,87.62,87.571,87.604,1233499988.0
2005-05-10 03:35:00,87.593,87.628,87.576,87.584,1305499991.0
2005-05-10 03:40:00,87.589,87.632,87.565,87.602,1189900003.0
2005-05-10 03:45:00,87.585,87.634,87.574,87.6,949900001.0
2005-05-10 03:50:00,87.587,87.617,87.561,87.59,1294099987.0
2005-05-10 03:55:00,87.617,87.624,87.56,87.588,1354799994.0
2005-05-10 04:00:00,87.571,87.617,87.551,87.599,1330700004.0
2005-05-10 04:05:00,87.605,87.634,87.577,87.587,1280499997.0
2005-05-10 04:10:00,87.62,87.629,87.579,87.603,1311300005.0
2005-05-10 04:15:00,87.586,87.632,87.585,87.61,1106699996.0
2005-05-10 04:20:00,87.596,87.637,87.577,87.585,1475099993.0
2005-05-10 04:25:00,87.612,87.614,87.561,87.586,1213700002.0
2005-05-10 04:30:00,87.581,87.616,87.561,87.58,1585499993.0
2005-05-10 04:35:00,87.607,87.64,87.582,87.606,1405199994.0
2005-05-10 04:40:00,87.608,87.647,87.595,87.628,1132699991.0
2005-05-10 04:45:00,87.651,87.668,87.606,87.66,1340299986.0
2005-05-10 04:50:00,87.648,87.674,87.619,87.637,1208599989.0
2005-05-10 04:55:00,87.682,87.683,87.611,87.611,1102900012.0
2005-05-10 05:00:00,87.672,87.672,87.607,87.637,1125499993.0
2005-05-10 05:05:00,87.643,87.666,87.613,87.634,1105400000.0
2005-05-10 05:10:00,87.638,87.682,87.617,87.654,1236899993.0
2005-05-10 05:15:00,87.668,87.713,87.624,87.678,1302000004.0
2005-05-10 05:20:00,87.681,87.709,87.638,87.644,1103800002.0
2005-05-10 05:25:00,87.65,87.682,87.627,87.647,1126900006.0
2005-05-10 05:30:00,87.643,87.691,87.63,87.691,1068899992.0
2005-05-10 05:35:00,87.686,87.704,87.651,87.676,1079899997.0
2005-05-10 05:40:00,87.663,87.702,87.646,87.661,1215899994.0
2005-05-10 05:45:00,87.671,87.704,87.612,87.673,1200399998.0
2005-05-10 05:50:00,87.67,87.71,87.647,87.688,1219400006.0
2005-05-10 05:55:00,87.662,87.7,87.654,87.69,1093299990.0
2005-05-10 06:00:00,87.691,87.709,87.668,87.705,1085299996.0
2005-05-10 06:05:00,87.702,87.726,87.677,87.706,1301799994.0
2005-05-10 06:10:00,87.717,87.737,87.654,87.7,1197399997.0
2005-05-10 06:15:00,87.698,87.743,87.686,87.726,1307600000.0
2005-05-10 06:20:00,87.72,87.73,87.666,87.71,1030199997.0
2005-05-10 06:25:00,87.679,87.726,87.669,87.726,1173799999.0
2005-05-10 06:30:00,87.726,87.747,87.685,87.729,1364999997.0
2005-05-10 06:35:00,87.731,87.74,87.68,87.688,1137200002.0
2005-05-10 06:40:00,87.7,87.751,87.685,87.724,1140100000.0
2005-05-10 06:45:00,87.725,87.762,87.71,87.71,1473799996.0
2005-05-10 06:50:00,87.727,87.75,87.69,87.718,1459499992.0
2005-05-10 06:55:00,87.725,87.751,87.675,87.705,1276499999.0
2005-05-10 07:00:00,87.703,87.71,87.658,87.667,1408400007.0
2005-05-10 07:05:00,87.668,87.712,87.65,87.689,1102799997.0
2005-05-10 07:10:00,87.675,87.71,87.66,87.685,1306599995.0
2005-05-10 07:15:00,87.692,87.709,87.654,87.689,1057599994.0
2005-05-10 07:20:00,87.667,87.708,87.637,87.657,1127100005.0
2005-05-10 07:25:00,87.642,87.67,87.601,87.645,1017299998.0
2005-05-10 07:30:00,87.664,87.672,87.613,87.63,1144700001.0
2005-05-10 07:35:00,87.635,87.66,87.615,87.632,1202400004.0
2005-05-10 07:40:00,87.653,87.68,87.609,87.662,918399993.0
2005-05-10 07:45:00,87.667,87.685,87.623,87.623,1127299998.0
2005-05-10 07:50:00,87.653,87.669,87.593,87.639,1031600003.0
2005-05-10 07:55:00,87.624,87.641,87.582,87.638,1145099997.0
2005-05-10 08:00:00,87.617,87.661,87.608,87.641,1345999991.0
2005-05-10 08:05:00,87.636,87.724,87.633,87.695,1044100002.0
2005-05-10 08:10:00,87.675,87.713,87.654,87.675,1191299993.0
2005-05-10 08:15:00,87.695,87.702,87.649,87.66,1310000001.0
2005-05-10 08:20:00,87.655,87.709,87.624,87.635,1232700002.0
2005-05-10 08:25:00,87.663,87.7,87.636,87.657,1040800000.0
2005-05-10 08:30:00,87.67,87.755,87.645,87.755,1151800000.0
2005-05-10 08:35:00,87.75,87.824,87.743,87.789,1109300001.0
2005-05-10 08:40:00,87.788,87.813,87.766,87.786,1193999992.0
2005-05-10 08:45:00,87.802,87.83,87.766,87.829,1261699996.0
2005-05-10 08:50:00,87.821,87.847,87.788,87.803,1309400003.0
2005-05-10 08:55:00,87.794,87.835,87.77,87.809,1228699999.0
2005-05-10 09:00:00,87.832,87.838,87.79,87.808,1337300003.0
2005-05-10 09:05:00,87.812,87.812,87.736,87.768,1028499995.0
2005-05-10 09:10:00,87.748,87.783,87.72,87.729,1247899996.0
2005-05-10 09:15:00,87.739,87.756,87.685,87.697,1178699993.0
2005-05-10 09:20:00,87.719,87.755,87.677,87.727,1303400002.0
2005-05-10 09:25:00,87.727,87.761,87.695,87.713,1496000005.0
2005-05-10 09:30:00,87.713,87.719,87.644,87.656,1177299997.0
2005-05-10 09:35:00,87.642,87.706,87.642,87.706,1053299997.0
2005-05-10 09:40:00,87.689,87.711,87.643,87.67,1316900000.0
2005-05-10 09:45:00,87.663,87.681,87.622,87.655,1072399990.0
2005-05-10 09:50:00,87.65,87.716,87.65,87.711,1179699991.0
2005-05-10 09:55:00,87.71,87.751,87.681,87.732,1154999998.0
2005-05-10 10:00:00,87.72,87.771,87.713,87.729,1275899990.0
2005-05-10 10:05:00,87.729,87.784,87.697,87.761,1444399996.0
2005-05-10 10:10:00,87.774,87.812,87.754,87.79,1352700014.0
2005-05-10 10:15:00,87.795,87.812,87.751,87.79,1359199989.0
2005-05-10 10:20:00,87.768,87.791,87.735,87.779,1449099998.0
2005-05-10 10:25:00,87.77,87.792,87.724,87.735,1316700002.0
2005-05-10 10:30:00,87.772,87.781,87.715,87.76,1119100005.0
2005-05-10 10:35:00,87.767,87.807,87.72,87.762,1403899992.0
2005-05-10 10:40:00,87.777,87.794,87.701,87.72,1468200001.0
2005-05-10 10:45:00,87.742,87.76,87.681,87.717,1191700000.0
2005-05-10 10:50:00,87.724,87.77,87.696,87.746,1308899995.0
2005-05-10 10:55:00,87.749,87.812,87.749,87.787,1187500006.0
2005-05-10 11:00:00,87.83,87.842,87.783,87.811,1332899993.0
2005-05-10 11:05:00,87.829,87.849,87.78,87.814,1174900000.0
2005-05-10 11:10:00,87.811,87.839,87.786,87.833,1460800001.0
2005-05-10 11:15:00,87.813,87.858,87.805,87.822,1371299993.0
2005-05-10 11:20:00,87.821,87.873,87.797,87.849,1275599995.0
2005-05-10 11:25:00,87.844,87.866,87.811,87.828,1385999992.0
2005-05-10 11:30:00,87.808,87.874,87.807,87.864,1415799999.0
2005-05-10 11:35:00,87.844,87.871,87.823,87.864,1067699996.0
2005-05-10 11:40:00,87.859,87.879,87.797,87.844,1458499998.0
2005-05-10 11:45:00,87.845,87.865,87.808,87.824,1263400000.0
2005-05-10 11:50:00,87.826,87.858,87.802,87.824,1207699992.0
2005-05-10 11:55:00,87.82,87.86,87.808,87.833,1069500008.0
2005-05-10 12:00:00,87.836,87.875,87.816,87.821,993999998.0
2005-05-10 12:05:00,87.811,87.857,87.811,87.832,1187699995.0
2005-05-10 12:10:00,87.857,87.875,87.808,87.851,1367999991.0
2005-05-10 12:15:00,87.847,87.883,87.831,87.842,1018099996.0
2005-05-10 12:20:00,87.858,87.89,87.826,87.857,1176700002.0
2005-05-10 12:25:00,87.865,87.89,87.828,87.844,1207900002.0
2005-05-10 12:30:00,87.843,87.881,87.823,87.864,1226700002.0
2005-05-10 12:35:00,87.829,87.907,87.79,87.836,1093900004.0
2005-05-10 12:40:00,87.838,87.88,87.803,87.845,1145799996.0
2005-05-10 12:45:00,87.836,87.903,87.818,87.843,1442099989.0
2005-05-10 12:50:00,87.844,87.872,87.757,87.823,1276399998.0
2005-05-10 12:55:00,87.825,87.866,87.797,87.833,1116099999.0
2005-05-10 13:00:00,87.851,87.909,87.844,87.879,1415999987.0
2005-05-10 13:05:00,87.892,87.911,87.863,87.881,1386799991.0
2005-05-10 13:10:00,87.878,87.937,87.854,87.857,1396899988.0
2005-05-10 13:15:00,87.869,87.905,87.831,87.861,1041700003.0
2005-05-10 13:20:00,87.876,87.898,87.846,87.887,1357599995.0
2005-05-10 13:25:00,87.873,87.901,87.831,87.839,1406699987.0
2005-05-10 13:30:00,87.843,87.873,87.812,87.825,1028899997.0
2005-05-10 13:35:00,87.828,87.853,87.787,87.835,1237099997.0
2005-05-10 13:40:00,87.824,87.834,87.788,87.801,1116499999.0
2005-05-10 13:45:00,87.798,87.837,87.777,87.813,1223699994.0
2005-05-10 13:50:00,87.81,87.822,87.77,87.806,1392899991.0
2005-05-10 13:55:00,87.781,87.82,87.771,87.795,1251899999.0
2005-05-10 14:00:00,87.778,87.829,87.772,87.779,1375899993.0
2005-05-10 14:05:00,87.791,87.827,87.78,87.798,1235399987.0
2005-05-10 14:10:00,87.827,87.848,87.749,87.806,1356199992.0
2005-05-10 14:15:00,87.801,87.835,87.774,87.798,1416099997.0
2005-05-10 14:20:00,87.803,87.832,87.775,87.799,1233899979.0
2005-05-10 14:25:00,87.787,87.815,87.769,87.8,1355099996.0
2005-05-10 14:30:00,87.772,87.833,87.721,87.803,1054600001.0
2005-05-10 14:35:00,87.803,87.814,87.757,87.798,980799999.0
2005-05-10 14:40:00,87.809,87.851,87.777,87.838,1199999987.0
2005-05-10 14:45:00,87.834,87.884,87.818,87.864,980900001.0
2005-05-10 14:50:00,87.884,87.901,87.849,87.88,1327299996.0
2005-05-10 14:55:00,87.89,87.895,87.818,87.86,1402099996.0
2005-05-10 15:00:00,87.851,87.873,87.818,87.843,1267499988.0
2005-05-10 15:05:00,87.831,87.872,87.809,87.854,1103999986.0
2005-05-10 15:10:00,87.835,87.876,87.82,87.835,1222099999.0
2005-05-10 15:15:00,87.83,87.853,87.777,87.794,1498500002.0
2005-05-10 15:20:00,87.787,87.827,87.669,87.695,1252800007.0
2005-05-10 15:25:00,87.706,87.766,87.683,87.743,1164499991.0
2005-05-10 15:30:00,87.734,87.784,87.715,87.728,1288599997.0
2005-05-10 15:35:00,87.74,87.767,87.718,87.735,1403100013.0
2005-05-10 15:40:00,87.725,87.766,87.688,87.715,1180799989.0
2005-05-10 15:45:00,87.723,87.746,87.693,87.719,1048599990.0
2005-05-10 15:50:00,87.752,87.762,87.684,87.713,1438800001.0
2005-05-10 15:55:00,87.724,87.745,87.69,87.727,1427299997.0
2005-05-10 16:00:00,87.711,87.74,87.686,87.711,1456199999.0
2005-05-10 16:05:00,87.718,87.746,87.697,87.706,1259599994.0
2005-05-10 16:10:00,87.715,87.742,87.658,87.717,1104500002.0
2005-05-10 16:15:00,87.728,87.761,87.707,87.745,1335799989.0
2005-05-10 16:20:00,87.728,87.774,87.725,87.729,1405299993.0
2005-05-10 16:25:00,87.725,87.778,87.704,87.745,1323100001.0
2005-05-10 16:30:00,87.75,87.765,87.676,87.728,1279899996.0
2005-05-10 16:35:00,87.707,87.749,87.675,87.738,1555299997.0
2005-05-10 16:40:00,87.739,87.77,87.707,87.719,1536000007.0
2005-05-10 16:45:00,87.748,87.803,87.735,87.79,1206099999.0
2005-05-10 16:50:00,87.794,87.795,87.734,87.795,1116800003.0
2005-05-10 16:55:00,87.751,87.903,87.75,87.876,1312099984.0
2005-05-10 17:00:00,87.866,87.899,87.82,87.838,1093099989.0
2005-05-10 17:05:00,87.857,87.87,87.809,87.817,1270699996.0
2005-05-10 17:10:00,87.799,87.836,87.785,87.82,1192900001.0
2005-05-10 17:15:00,87.801,87.821,87.775,87.815,1246199991.0
2005-05-10 17:20:00,87.806,87.825,87.763,87.79,1139400002.0
2005-05-10 17:25:00,87.806,87.83,87.766,87.796,1099899997.0
2005-05-10 17:30:00,87.797,87.824,87.756,87.797,1689799994.0
2005-05-10 17:35:00,87.788,87.818,87.758,87.767,1322099999.0
2005-05-10 17:40:00,87.777,87.814,87.761,87.78,1156400001.0
2005-05-10 17:45:00,87.79,87.816,87.764,87.768,1307699998.0
2005-05-10 17:50:00,87.775,87.855,87.768,87.852,1252799987.0
2005-05-10 17:55:00,87.844,87.864,87.808,87.822,1183699994.0
2005-05-10 18:00:00,87.849,87.89,87.828,87.87,8522499969.0
2005-05-10 18:05:00,87.86,87.882,87.816,87.858,10559799958.0
2005-05-10 18:10:00,87.858,87.99,87.825,87.96,6749199982.0
2005-05-10 18:15:00,87.94,87.97,87.887,87.891,6556999978.0
2005-05-10 18:20:00,87.894,87.908,87.855,87.88,8729699965.0
2005-05-10 18:25:00,87.89,87.913,87.856,87.894,7572699972.0
2005-05-10 18:30:00,87.908,87.95,87.87,87.913,7739999997.0
2005-05-10 18:35:00,87.925,87.965,87.869,87.897,5820199993.0
2005-05-10 18:40:00,87.893,87.955,87.876,87.905,5221799986.0
2005-05-10 18:45:00,87.883,87.927,87.852,87.893,2870399999.0
2005-05-10 18:50:00,87.865,87.913,87.848,87.887,6596899981.0
2005-05-10 18:55:00,87.861,87.916,87.855,87.88,5369799995.0
2005-05-10 19:00:00,87.865,87.888,87.818,87.86,1949299998.0
2005-05-10 19:05:00,87.877,87.903,87.848,87.875,5453800003.0
2005-05-10 19:10:00,87.862,87.878,87.819,87.855,1886799999.0
2005-05-10 19:15:00,87.86,87.873,87.803,87.826,3816999994.0
2005-05-10 19:20:00,87.836,87.858,87.794,87.835,4232399982.0
2005-05-10 19:25:00,87.848,87.878,87.804,87.837,5234499980.0
2005-05-10 19:30:00,87.847,87.882,87.818,87.855,4725199995.0
2005-05-10 19:35:00,87.874,87.879,87.806,87.821,3599699997.0
2005-05-10 19:40:00,87.851,87.877,87.813,87.836,4139699984.0
2005-05-10 19:45:00,87.827,87.877,87.799,87.809,3156400017.0
2005-05-10 19:50:00,87.813,87.872,87.794,87.839,2873800006.0
2005-05-10 19:55:00,87.826,87.877,87.791,87.823,2965599979.0
2005-05-10 20:00:00,87.82,87.858,87.797,87.8,2698899981.0
2005-05-10 20:05:00,87.817,87.837,87.751,87.787,2978999988.0
2005-05-10 20:10:00,87.791,87.843,87.769,87.824,4692000003.0
2005-05-10 20:15:00,87.81,87.849,87.798,87.827,4319200011.0
2005-05-10 20:20:00,87.846,87.847,87.778,87.803,3997999997.0
2005-05-10 20:25:00,87.82,87.85,87.793,87.83,6405199995.0
2005-05-10 20:30:00,87.79,87.87,87.79,87.829,5615499995.0
2005-05-10 20:35:00,87.801,87.844,87.772,87.804,4186699998.0
2005-05-10 20:40:00,87.811,87.846,87.767,87.809,5630399980.0
2005-05-10 20:45:00,87.815,87.845,87.765,87.801,5058099999.0
2005-05-10 20:50:00,87.81,87.843,87.766,87.778,3723399983.0
2005-05-10 20:55:00,87.788,87.806,87.733,87.77,7395899995.0
2005-05-10 21:00:00,87.759,87.844,87.757,87.812,4345499996.0
2005-05-10 21:05:00,87.8,87.844,87.785,87.818,2299299970.0
2005-05-10 21:10:00,87.827,87.844,87.777,87.815,3629900010.0
2005-05-10 21:15:00,87.801,87.852,87.785,87.825,4711699971.0
2005-05-10 21:20:00,87.824,87.848,87.774,87.784,6113399969.0
2005-05-10 21:25:00,87.795,87.802,87.743,87.777,3019499981.0
2005-05-10 21:30:00,87.796,87.826,87.769,87.783,2801399981.0
2005-05-10 21:35:00,87.782,87.824,87.766,87.795,1470600001.0
2005-05-10 21:40:00,87.779,87.81,87.747,87.793,3398300008.0
2005-05-10 21:45:00,87.803,87.823,87.761,87.808,3370699997.0
2005-05-10 21:50:00,87.796,87.827,87.77,87.782,1493699994.0
2005-05-10 21:55:00,87.791,87.858,87.772,87.848,1797299987.0
2005-05-10 22:00:00,87.839,87.871,87.803,87.84,3611199989.0
2005-05-10 22:05:00,87.831,87.882,87.813,87.84,1222300004.0
2005-05-10 22:10:00,87.844,87.892,87.824,87.847,1756199989.0
2005-05-10 22:15:00,87.841,87.853,87.794,87.809,1855099992.0
2005-05-10 22:20:00,87.848,87.849,87.791,87.822,1365600003.0
2005-05-10 22:25:00,87.827,87.844,87.78,87.78,1918799993.0
2005-05-10 22:30:00,87.806,87.857,87.786,87.828,2199799992.0
2005-05-10 22:35:00,87.84,87.854,87.789,87.804,1280199987.0
2005-05-10 22:40:00,87.839,87.846,87.788,87.796,2004099993.0
2005-05-10 22:45:00,87.812,87.853,87.788,87.818,2307199987.0
2005-05-10 22:50:00,87.821,87.874,87.796,87.836,1829999991.0
2005-05-10 22:55:00,87.85,87.878,87.788,87.836,1399899996.0
2005-05-10 23:00:00,87.87,87.877,87.821,87.851,1093100004.0
2005-05-10 23:05:00,87.821,87.862,87.799,87.831,1177000002.0
2005-05-10 23:10:00,87.822,87.857,87.797,87.832,1324999982.0
2005-05-10 23:15:00,87.854,87.884,87.804,87.872,1324400001.0
2005-05-10 23:20:00,87.872,87.881,87.831,87.87,1167099999.0
2005-05-10 23:25:00,87.863,87.886,87.81,87.845,1406700000.0
2005-05-10 23:30:00,87.86,87.884,87.821,87.826,1155399999.0
2005-05-10 23:35:00,87.855,87.901,87.826,87.888,1002299999.0
2005-05-10 23:40:00,87.859,87.897,87.841,87.897,1171299996.0
2005-05-10 23:45:00,87.866,87.889,87.829,87.834,1119799992.0
2005-05-10 23:50:00,87.839,87.885,87.817,87.86,1026899994.0
2005-05-10 23:55:00,87.887,87.889,87.839,87.852,1180199994.0
2005-05-11 00:00:00,87.846,87.881,87.819,87.828,1131199999.0
2005-05-11 00:05:00,87.832,87.843,87.78,87.84,1278499999.0
2005-05-11 00:10:00,87.826,87.85,87.793,87.838,1372999999.0
2005-05-11 00:15:00,87.818,87.86,87.781,87.814,1199799993.0
2005-05-11 00:20:00,87.785,87.845,87.785,87.79,1377199997.0
2005-05-11 00:25:00,87.841,87.846,87.793,87.842,943400001.0
2005-05-11 00:30:00,87.83,87.846,87.774,87.783,921600003.0
2005-05-11 00:35:00,87.835,87.857,87.793,87.818,1211199999.0
2005-05-11 00:40:00,87.823,87.84,87.781,87.817,1122000004.0
2005-05-11 00:45:00,87.824,87.85,87.801,87.836,1185199997.0
2005-05-11 00:50:00,87.831,87.874,87.797,87.867,1261099997.0
2005-05-11 00:55:00,87.844,87.892,87.822,87.851,1434899987.0
2005-05-11 01:00:00,87.827,87.867,87.807,87.829,1210899987.0
2005-05-11 01:05:00,87.809,87.851,87.778,87.815,1121099991.0
2005-05-11 01:10:00,87.82,87.828,87.765,87.777,1329999999.0
2005-05-11 01:15:00,87.777,87.817,87.756,87.771,1283700002.0
2005-05-11 01:20:00,87.794,87.814,87.735,87.745,1073599985.0
2005-05-11 01:25:00,87.761,87.781,87.729,87.737,1137999993.0
2005-05-11 01:30:00,87.758,87.776,87.711,87.745,1657599999.0
2005-05-11 01:35:00,87.778,87.795,87.712,87.778,1092699996.0
2005-05-11 01:40:00,87.777,87.789,87.732,87.748,1294300003.0
2005-05-11 01:45:00,87.761,87.785,87.733,87.757,1337199995.0
2005-05-11 01:50:00,87.762,87.781,87.719,87.739,1297099995.0
2005-05-11 01:55:00,87.75,87.788,87.722,87.783,1614099999.0
2005-05-11 02:00:00,87.761,87.788,87.713,87.775,1058699994.0
2005-05-11 02:05:00,87.779,87.803,87.739,87.757,966999986.0
2005-05-11 02:10:00,87.796,87.805,87.744,87.78,1179899996.0
2005-05-11 02:15:00,87.774,87.82,87.753,87.79,1371700000.0
2005-05-11 02:20:00,87.769,87.808,87.757,87.773,1208100002.0
2005-05-11 02:25:00,87.783,87.815,87.756,87.772,1121000000.0
2005-05-11 02:30:00,87.758,87.811,87.758,87.767,1281300001.0
2005-05-11 02:35:00,87.787,87.815,87.763,87.79,992700001.0
2005-05-11 02:40:00,87.771,87.815,87.76,87.783,1186799995.0
2005-05-11 02:45:00,87.795,87.831,87.765,87.818,1356100000.0
2005-05-11 02:50:00,87.813,87.851,87.793,87.805,1254399996.0
2005-05-11 02:55:00,87.819,87.846,87.79,87.814,1368800001.0
2005-05-11 03:00:00,87.813,87.847,87.787,87.806,1329299990.0
2005-05-11 03:05:00,87.814,87.839,87.79,87.817,1151099994.0
2005-05-11 03:10:00,87.791,87.86,87.787,87.86,1267800001.0
2005-05-11 03:15:00,87.835,87.888,87.828,87.87,1558899991.0
2005-05-11 03:20:00,87.864,87.921,87.86,87.918,1356700000.0
2005-05-11 03:25:00,87.894,87.946,87.879,87.892,1208699999.0
2005-05-11 03:30:00,87.897,87.912,87.843,87.872,1300499999.0
2005-05-11 03:35:00,87.879,87.908,87.86,87.885,1044600000.0
2005-05-11 03:40:00,87.873,87.902,87.84,87.883,1217199992.0
2005-05-11 03:45:00,87.86,87.901,87.844,87.885,1126599981.0
2005-05-11 03:50:00,87.881,87.91,87.858,87.876,1260699998.0
2005-05-11 03:55:00,87.885,87.908,87.852,87.881,1200700006.0
2005-05-11 04:00:00,87.893,87.937,87.873,87.9,1255299991.0
2005-05-11 04:05:00,87.895,87.934,87.861,87.89,1122899990.0
2005-05-11 04:10:00,87.918,87.941,87.879,87.934,953299995.0
2005-05-11 04:15:00,87.905,87.93,87.869,87.925,1106699999.0
2005-05-11 04:20:00,87.899,87.934,87.879,87.909,1384700001.0
2005-05-11 04:25:00,87.941,87.941,87.878,87.899,1297299989.0
2005-05-11 04:30:00,87.906,87.934,87.862,87.884,1310800002.0
2005-05-11 04:35:00,87.882,87.897,87.846,87.854,1420500003.0
2005-05-11 04:40:00,87.864,87.91,87.858,87.889,1146099994.0
2005-05-11 04:45:00,87.868,87.903,87.83,87.859,1121500000.0
2005-05-11 04:50:00,87.838,87.887,87.824,87.857,1125999983.0
2005-05-11 04:55:00,87.856,87.889,87.829,87.853,1481099987.0
2005-05-11 05:00:00,87.86,87.889,87.833,87.865,1316099999.0
2005-05-11 05:05:00,87.845,87.91,87.841,87.868,1200599985.0
2005-05-11 05:10:00,87.851,87.894,87.836,87.869,1259799997.0
2005-05-11 05:15:00,87.875,87.9,87.844,87.844,1158200005.0
2005-05-11 05:20:00,87.882,87.898,87.847,87.879,1341599988.0
2005-05-11 05:25:00,87.897,87.902,87.861,87.874,1366699998.0
2005-05-11 05:30:00,87.88,87.9,87.831,87.86,1232300001.0
2005-05-11 05:35:00,87.844,87.872,87.815,87.862,902200000.0
2005-05-11 05:40:00,87.863,87.874,87.799,87.834,1354699990.0
2005-05-11 05:45:00,87.834,87.879,87.787,87.853,981299999.0
2005-05-11 05:50:00,87.852,87.908,87.843,87.89,1230899991.0
2005-05-11 05:55:00,87.886,87.898,87.852,87.877,973099987.0
2005-05-11 06:00:00,87.861,87.901,87.851,87.877,1262199997.0
2005-05-11 06:05:00,87.862,87.921,87.862,87.896,1212899992.0
2005-05-11 06:10:00,87.898,87.91,87.861,87.886,1185099994.0
2005-05-11 06:15:00,87.881,87.894,87.851,87.877,1200099996.0
2005-05-11 06:20:00,87.877,87.909,87.836,87.845,1381800007.0
2005-05-11 06:25:00,87.87,87.881,87.83,87.842,1292899999.0
2005-05-11 06:30:00,87.869,87.9,87.84,87.876,1527800001.0
2005-05-11 06:35:00,87.878,87.919,87.865,87.901,1410699992.0
2005-05-11 06:40:00,87.89,87.912,87.858,87.907,1308099990.0
2005-05-11 06:45:00,87.864,87.924,87.864,87.88,1144399987.0
2005-05-11 06:50:00,87.902,87.921,87.865,87.896,1194500000.0
2005-05-11 06:55:00,87.899,87.965,87.885,87.961,1178899994.0
2005-05-11 07:00:00,87.899,87.918,87.868,87.888,1179599998.0
2005-05-11 07:05:00,87.904,87.926,87.874,87.889,1127400000.0
2005-05-11 07:10:00,87.901,87.936,87.874,87.916,1394700001.0
2005-05-11 07:15:00,87.918,87.934,87.876,87.901,1221400001.0
2005-05-11 07:20:00,87.9,87.934,87.882,87.915,1409100000.0
2005-05-11 07:25:00,87.931,87.937,87.88,87.906,1150599995.0
2005-05-11 07:30:00,87.898,87.926,87.874,87.909,1311600005.0
2005-05-11 07:35:00,87.888,87.929,87.878,87.889,1216799999.0
2005-05-11 07:40:00,87.894,87.9,87.846,87.864,1097699994.0
2005-05-11 07:45:00,87.875,87.903,87.837,87.895,995999994.0
2005-05-11 07:50:00,87.884,87.919,87.852,87.892,1251000009.0
2005-05-11 07:55:00,87.925,87.941,87.887,87.916,1237499990.0
2005-05-11 08:00:00,87.909,87.982,87.871,87.936,1419700001.0
2005-05-11 08:05:00,87.942,87.959,87.899,87.959,1235199992.0
2005-05-11 08:10:00,87.952,87.976,87.909,87.963,1659700005.0
2005-05-11 08:15:00,87.955,88.042,87.944,88.008,1138000004.0
2005-05-11 08:20:00,87.996,88.074,87.995,88.06,1060000004.0
2005-05-11 08:25:00,88.031,88.072,88.007,88.037,1545999991.0
2005-05-11 08:30:00,88.054,88.145,88.016,88.13,1473699992.0
2005-05-11 08:35:00,88.107,88.149,88.099,88.133,1348699998.0
2005-05-11 08:40:00,88.119,88.166,88.088,88.13,1078300003.0
2005-05-11 08:45:00,88.126,88.149,88.104,88.12,1136999998.0
2005-05-11 08:50:00,88.119,88.139,88.08,88.095,833400000.0
2005-05-11 08:55:00,88.101,88.129,88.082,88.108,1673999994.0
2005-05-11 09:00:00,88.096,88.168,88.084,88.137,1387099991.0
2005-05-11 09:05:00,88.145,88.191,88.115,88.174,1188300004.0
2005-05-11 09:10:00,88.168,88.183,88.112,88.126,1040999997.0
2005-05-11 09:15:00,88.148,88.15,88.109,88.131,1339199995.0
2005-05-11 09:20:00,88.117,88.18,88.105,88.164,1354100007.0
2005-05-11 09:25:00,88.155,88.181,88.115,88.157,1260699995.0
2005-05-11 09:30:00,88.164,88.184,88.119,88.147,1470299999.0
2005-05-11 09:35:00,88.162,88.172,88.081,88.111,1162899998.0
2005-05-11 09:40:00,88.122,88.194,88.105,88.151,1241299993.0
2005-05-11 09:45:00,88.187,88.189,88.09,88.107,1216599998.0
2005-05-11 09:50:00,88.122,88.133,88.046,88.056,1159799996.0
2005-05-11 09:55:00,88.061,88.148,88.061,88.1,1192199993.0
2005-05-11 10:00:00,88.081,88.109,88.053,88.085,1369799988.0
2005-05-11 10:05:00,88.075,88.101,88.048,88.095,1214299997.0
2005-05-11 10:10:00,88.051,88.11,88.051,88.088,1719699999.0
2005-05-11 10:15:00,88.099,88.124,88.063,88.097,1078799996.0
2005-05-11 10:20:00,88.117,88.133,87.68,87.771,1436799991.0
2005-05-11 10:25:00,87.805,87.905,87.651,87.668,1406000001.0
2005-05-11 10:30:00,87.669,87.674,87.385,87.418,1095099996.0
2005-05-11 10:35:00,87.458,87.546,87.433,87.501,1456499997.0
2005-05-11 10:40:00,87.529,87.651,87.519,87.624,1251999996.0
2005-05-11 10:45:00,87.646,87.892,87.635,87.753,1284799991.0
2005-05-11 10:50:00,87.744,87.769,87.691,87.739,1187199992.0
2005-05-11 10:55:00,87.725,87.755,87.61,87.625,1090099993.0
2005-05-11 11:00:00,87.63,87.668,87.603,87.628,1252699997.0
2005-05-11 11:05:00,87.665,87.696,87.598,87.636,1430100004.0
2005-05-11 11:10:00,87.651,87.727,87.643,87.683,1522500004.0
2005-05-11 11:15:00,87.68,87.755,87.662,87.723,1339599990.0
2005-05-11 11:20:00,87.696,87.799,87.696,87.769,1119799997.0
2005-05-11 11:25:00,87.775,87.822,87.724,87.763,1150299996.0
2005-05-11 11:30:00,87.772,87.813,87.753,87.781,1388199984.0
2005-05-11 11:35:00,87.788,87.814,87.735,87.755,1146099996.0
2005-05-11 11:40:00,87.756,87.791,87.709,87.786,1481699999.0
2005-05-11 11:45:00,87.778,87.894,87.778,87.87,1414700000.0
2005-05-11 11:50:00,87.89,87.905,87.859,87.877,1162399995.0
2005-05-11 11:55:00,87.853,87.937,87.845,87.913,1494799995.0
2005-05-11 12:00:00,87.895,87.919,87.839,87.876,1275299995.0
2005-05-11 12:05:00,87.857,87.907,87.844,87.859,1324800000.0
2005-05-11 12:10:00,87.879,87.883,87.812,87.848,1134699990.0
2005-05-11 12:15:00,87.86,87.904,87.83,87.891,1093200002.0
2005-05-11 12:20:00,87.91,87.919,87.84,87.862,1166099996.0
2005-05-11 12:25:00,87.855,87.912,87.842,87.901,1301899995.0
2005-05-11 12:30:00,87.859,87.91,87.838,87.865,1105799992.0
2005-05-11 12:35:00,87.858,87.887,87.83,87.866,1130399998.0
2005-05-11 12:40:00,87.865,87.9,87.831,87.873,1114399993.0
2005-05-11 12:45:00,87.852,87.896,87.824,87.824,1362699999.0
2005-05-11 12:50:00,87.863,87.906,87.836,87.889,1397699994.0
2005-05-11 12:55:00,87.843,87.915,87.843,87.891,1170700005.0
2005-05-11 13:00:00,87.871,87.928,87.863,87.917,1476100003.0
2005-05-11 13:05:00,87.913,87.955,87.891,87.911,1319499998.0
2005-05-11 13:10:00,87.906,87.961,87.877,87.889,1189699996.0
2005-05-11 13:15:00,87.87,87.925,87.839,87.883,1130600000.0
2005-05-11 13:20:00,87.886,87.915,87.828,87.841,1406599984.0
2005-05-11 13:25:00,87.842,87.874,87.798,87.817,1189199991.0
2005-05-11 13:30:00,87.842,87.866,87.807,87.825,1028599996.0
2005-05-11 13:35:00,87.858,87.878,87.803,87.828,1392499989.0
2005-05-11 13:40:00,87.834,87.864,87.799,87.832,1045899994.0
2005-05-11 13:45:00,87.82,87.873,87.801,87.825,1673800006.0
2005-05-11 13:50:00,87.808,87.845,87.783,87.819,1557699985.0
2005-05-11 13:55:00,87.839,87.851,87.773,87.83,1279699996.0
2005-05-11 14:00:00,87.786,87.852,87.786,87.807,1156999991.0
2005-05-11 14:05:00,87.863,87.869,87.815,87.858,1189599999.0
2005-05-11 14:10:00,87.84,87.87,87.807,87.832,1205499994.0
2005-05-11 14:15:00,87.801,87.867,87.801,87.84,1317899995.0
2005-05-11 14:20:00,87.859,87.876,87.792,87.809,1210499990.0
2005-05-11 14:25:00,87.81,87.836,87.773,87.79,1260399987.0
2005-05-11 14:30:00,87.73,87.73,87.52,87.624,1126399994.0
2005-05-11 14:35:00,87.65,87.761,87.637,87.723,1424599999.0
2005-05-11 14:40:00,87.748,87.765,87.677,87.697,1524499988.0
2005-05-11 14:45:00,87.654,87.682,87.523,87.537,1387099997.0
2005-05-11 14:50:00,87.574,87.626,87.543,87.585,1337299990.0
2005-05-11 14:55:00,87.584,87.622,87.528,87.552,1360699999.0
2005-05-11 15:00:00,87.564,87.58,87.517,87.548,1140799993.0
2005-05-11 15:05:00,87.543,87.593,87.518,87.531,1260399992.0
2005-05-11 15:10:00,87.53,87.539,87.454,87.488,1223399996.0
2005-05-11 15:15:00,87.507,87.529,87.449,87.486,1340199996.0
2005-05-11 15:20:00,87.502,87.537,87.428,87.48,1246999997.0
2005-05-11 15:25:00,87.494,87.525,87.44,87.45,1175899995.0
2005-05-11 15:30:00,87.477,87.534,87.444,87.518,1409499997.0
2005-05-11 15:35:00,87.493,87.555,87.468,87.526,1076900003.0
2005-05-11 15:40:00,87.551,87.594,87.519,87.527,984399998.0
2005-05-11 15:45:00,87.522,87.599,87.514,87.569,1084600002.0
2005-05-11 15:50:00,87.576,87.617,87.537,87.551,1328700007.0
2005-05-11 15:55:00,87.575,87.586,87.524,87.566,1427199999.0
2005-05-11 16:00:00,87.566,87.621,87.516,87.532,1145499994.0
2005-05-11 16:05:00,87.535,87.595,87.512,87.586,1059599997.0
2005-05-11 16:10:00,87.578,87.622,87.54,87.583,1442799986.0
2005-05-11 16:15:00,87.6,87.628,87.535,87.604,1188199995.0
2005-05-11 16:20:00,87.612,87.623,87.558,87.572,1214699998.0
2005-05-11 16:25:00,87.558,87.597,87.537,87.55,1236999996.0
2005-05-11 16:30:00,87.563,87.599,87.545,87.595,1427299992.0
2005-05-11 16:35:00,87.597,87.63,87.566,87.608,1576899993.0
2005-05-11 16:40:00,87.642,87.642,87.586,87.596,969799991.0
2005-05-11 16:45:00,87.589,87.647,87.542,87.587,1114299998.0
2005-05-11 16:50:00,87.59,87.618,87.539,87.604,1282200000.0
2005-05-11 16:55:00,87.596,87.688,87.578,87.676,1379400002.0
2005-05-11 17:00:00,87.675,87.683,87.582,87.65,1099099999.0
2005-05-11 17:05:00,87.638,87.712,87.637,87.675,1574600002.0
2005-05-11 17:10:00,87.696,87.705,87.655,87.689,1229899999.0
2005-05-11 17:15:00,87.676,87.706,87.648,87.672,1393799994.0
2005-05-11 17:20:00,87.717,87.717,87.636,87.689,1158200003.0
2005-05-11 17:25:00,87.693,87.718,87.654,87.692,1101700005.0
2005-05-11 17:30:00,87.682,87.709,87.625,87.63,1469599997.0
2005-05-11 17:35:00,87.648,87.667,87.603,87.635,1300899994.0
2005-05-11 17:40:00,87.621,87.655,87.587,87.632,1246199996.0
2005-05-11 17:45:00,87.636,87.676,87.617,87.638,1130499990.0
2005-05-11 17:50:00,87.626,87.66,87.599,87.651,932800001.0
2005-05-11 17:55:00,87.637,87.665,87.571,87.595,1289899990.0
2005-05-11 18:00:00,87.61,87.65,87.567,87.628,8585099949.0
2005-05-11 18:05:00,87.64,87.77,87.63,87.683,9621000000.0
2005-05-11 18:10:00,87.682,87.79,87.638,87.75,6201299985.0
2005-05-11 18:15:00,87.74,87.75,87.588,87.616,6873899972.0
2005-05-11 18:20:00,87.623,87.66,87.592,87.66,9269299994.0
2005-05-11 18:25:00,87.67,87.67,87.588,87.631,7884899985.0
2005-05-11 18:30:00,87.635,87.66,87.607,87.637,8114399989.0
2005-05-11 18:35:00,87.626,87.682,87.579,87.671,5232799976.0
2005-05-11 18:40:00,87.64,87.685,87.609,87.609,5489299994.0
2005-05-11 18:45:00,87.632,87.671,87.583,87.628,3151799991.0
2005-05-11 18:50:00,87.621,87.621,87.54,87.569,6379099994.0
2005-05-11 18:55:00,87.584,87.624,87.549,87.593,5028599995.0
2005-05-11 19:00:00,87.592,87.629,87.566,87.598,1830999987.0
2005-05-11 19:05:00,87.613,87.645,87.571,87.632,5495599973.0
2005-05-11 19:10:00,87.622,87.655,87.59,87.616,1760199999.0
2005-05-11 19:15:00,87.625,87.636,87.569,87.598,4046599995.0
2005-05-11 19:20:00,87.607,87.664,87.579,87.647,4172700001.0
2005-05-11 19:25:00,87.65,87.701,87.616,87.618,5509399995.0
2005-05-11 19:30:00,87.66,87.687,87.614,87.658,4463799991.0
2005-05-11 19:35:00,87.655,87.703,87.584,87.633,3256599985.0
2005-05-11 19:40:00,87.622,87.686,87.599,87.67,3868899973.0
2005-05-11 19:45:00,87.644,87.683,87.629,87.672,3154499990.0
2005-05-11 19:50:00,87.662,87.703,87.636,87.682,3066099997.0
2005-05-11 19:55:00,87.699,87.727,87.67,87.683,3122099996.0
2005-05-11 20:00:00,87.685,87.715,87.654,87.674,2699900011.0
2005-05-11 20:05:00,87.679,87.708,87.617,87.622,2984999990.0
2005-05-11 20:10:00,87.641,87.663,87.576,87.636,5025699988.0
2005-05-11 20:15:00,87.624,87.659,87.6,87.617,4634200002.0
2005-05-11 20:20:00,87.608,87.646,87.577,87.592,4517299989.0
2005-05-11 20:25:00,87.601,87.63,87.567,87.61,5948299981.0
2005-05-11 20:30:00,87.6,87.619,87.569,87.573,5013699999.0
2005-05-11 20:35:00,87.58,87.605,87.548,87.574,4567199990.0
2005-05-11 20:40:00,87.573,87.613,87.544,87.587,5006799984.0
2005-05-11 20:45:00,87.584,87.613,87.547,87.563,4940599993.0
2005-05-11 20:50:00,87.584,87.612,87.545,87.563,4783499998.0
2005-05-11 20:55:00,87.562,87.65,87.547,87.597,7348799972.0
2005-05-11 21:00:00,87.61,87.697,87.61,87.666,3458000002.0
2005-05-11 21:05:00,87.631,87.693,87.621,87.652,2402999994.0
2005-05-11 21:10:00,87.658,87.712,87.638,87.673,3405699993.0
2005-05-11 21:15:00,87.657,87.689,87.626,87.661,5143099992.0
2005-05-11 21:20:00,87.664,87.685,87.627,87.66,6805399998.0
2005-05-11 21:25:00,87.668,87.71,87.651,87.689,3252799991.0
2005-05-11 21:30:00,87.69,87.719,87.652,87.652,2808499995.0
2005-05-11 21:35:00,87.681,87.712,87.651,87.712,1744100001.0
2005-05-11 21:40:00,87.671,87.707,87.631,87.679,3397299997.0
2005-05-11 21:45:00,87.661,87.703,87.649,87.679,3598399994.0
2005-05-11 21:50:00,87.663,87.69,87.637,87.678,1844399991.0
2005-05-11 21:55:00,87.648,87.695,87.642,87.666,2156399998.0
2005-05-11 22:00:00,87.681,87.69,87.619,87.627,3749299978.0
2005-05-11 22:05:00,87.653,87.7,87.643,87.654,1173400000.0
2005-05-11 22:10:00,87.674,87.703,87.634,87.649,1565799992.0
2005-05-11 22:15:00,87.658,87.684,87.615,87.646,1869600002.0
2005-05-11 22:20:00,87.635,87.692,87.626,87.633,1401499987.0
2005-05-11 22:25:00,87.647,87.692,87.628,87.628,1736799994.0
2005-05-11 22:30:00,87.639,87.68,87.613,87.623,2010099992.0
2005-05-11 22:35:00,87.631,87.66,87.596,87.625,1437099985.0
2005-05-11 22:40:00,87.647,87.659,87.599,87.635,2244899985.0
2005-05-11 22:45:00,87.61,87.692,87.6,87.662,2209399999.0
2005-05-11 22:50:00,87.663,87.698,87.635,87.684,1846799990.0
2005-05-11 22:55:00,87.669,87.718,87.624,87.67,1600400006.0
2005-05-11 23:00:00,87.704,87.73,87.656,87.685,938899990.0
2005-05-11 23:05:00,87.68,87.71,87.645,87.671,926000002.0
2005-05-11 23:10:00,87.668,87.738,87.665,87.702,1154000004.0
2005-05-11 23:15:00,87.696,87.72,87.645,87.708,1367900004.0
2005-05-11 23:20:00,87.658,87.702,87.642,87.679,1021399992.0
2005-05-11 23:25:00,87.676,87.713,87.638,87.677,1070899994.0
2005-05-11 23:30:00,87.658,87.68,87.623,87.651,1407599991.0
2005-05-11 23:35:00,87.629,87.709,87.606,87.682,1091799998.0
2005-05-11 23:40:00,87.7,87.718,87.651,87.687,1354499994.0
2005-05-11 23:45:00,87.68,87.722,87.667,87.693,1234199992.0
2005-05-11 23:50:00,87.677,87.722,87.675,87.717,972000000.0
2005-05-11 23:55:00,87.712,87.733,87.683,87.715,1109099996.0
2005-05-12 00:00:00,87.715,87.739,87.668,87.694,1163499989.0
2005-05-12 00:05:00,87.676,87.701,87.647,87.682,1225400005.0
2005-05-12 00:10:00,87.692,87.715,87.658,87.715,1235699999.0
2005-05-12 00:15:00,87.713,87.732,87.675,87.712,1055999995.0
2005-05-12 00:20:00,87.686,87.742,87.675,87.678,1315699989.0
2005-05-12 00:25:00,87.728,87.743,87.689,87.713,1230700001.0
2005-05-12 00:30:00,87.706,87.729,87.665,87.665,1144499995.0
2005-05-12 00:35:00,87.697,87.743,87.671,87.743,1154899994.0
2005-05-12 00:40:00,87.703,87.729,87.652,87.67,1125099995.0
2005-05-12 00:45:00,87.649,87.715,87.644,87.687,1505899991.0
2005-05-12 00:50:00,87.687,87.712,87.655,87.67,1216500005.0
2005-05-12 00:55:00,87.681,87.722,87.639,87.705,1086800005.0
2005-05-12 01:00:00,87.715,87.727,87.628,87.711,1302099995.0
2005-05-12 01:05:00,87.698,87.743,87.688,87.711,913099993.0
2005-05-12 01:10:00,87.727,87.733,87.654,87.705,1233700006.0
2005-05-12 01:15:00,87.707,87.71,87.648,87.695,1158900001.0
2005-05-12 01:20:00,87.692,87.696,87.637,87.646,1112799996.0
2005-05-12 01:25:00,87.682,87.691,87.616,87.669,1118799994.0
2005-05-12 01:30:00,87.701,87.701,87.646,87.675,1323700007.0
2005-05-12 01:35:00,87.659,87.688,87.628,87.647,991700002.0
2005-05-12 01:40:00,87.674,87.683,87.622,87.659,1099100003.0
2005-05-12 01:45:00,87.627,87.656,87.61,87.622,1283899998.0
2005-05-12 01:50:00,87.621,87.629,87.553,87.585,889999996.0
2005-05-12 01:55:00,87.6,87.628,87.573,87.595,1560899985.0
2005-05-12 02:00:00,87.578,87.635,87.567,87.605,1295099998.0
2005-05-12 02:05:00,87.593,87.655,87.583,87.637,1478499991.0
2005-05-12 02:10:00,87.622,87.655,87.599,87.655,1239399998.0
2005-05-12 02:15:00,87.635,87.688,87.617,87.633,1205100001.0
2005-05-12 02:20:00,87.67,87.696,87.646,87.683,1333900003.0
2005-05-12 02:25:00,87.676,87.692,87.623,87.649,1359699995.0
2005-05-12 02:30:00,87.636,87.682,87.613,87.642,1130500004.0
2005-05-12 02:35:00,87.625,87.656,87.613,87.63,1400299985.0
2005-05-12 02:40:00,87.63,87.684,87.629,87.659,1227199997.0
2005-05-12 02:45:00,87.691,87.7,87.633,87.651,1295000003.0
2005-05-12 02:50:00,87.653,87.687,87.632,87.682,861199998.0
2005-05-12 02:55:00,87.673,87.693,87.647,87.666,1413999992.0
2005-05-12 03:00:00,87.658,87.699,87.631,87.661,1219799993.0
2005-05-12 03:05:00,87.662,87.688,87.628,87.637,1194900002.0
2005-05-12 03:10:00,87.627,87.756,87.613,87.753,1435099995.0
2005-05-12 03:15:00,87.735,87.809,87.719,87.731,1164699998.0
2005-05-12 03:20:00,87.741,87.781,87.718,87.75,1282999999.0
2005-05-12 03:25:00,87.779,87.826,87.767,87.8,1137800008.0
2005-05-12 03:30:00,87.812,87.813,87.758,87.795,1345800003.0
2005-05-12 03:35:00,87.79,87.839,87.777,87.806,1391499996.0
2005-05-12 03:40:00,87.802,87.851,87.788,87.836,1259100006.0
2005-05-12 03:45:00,87.82,87.864,87.809,87.835,1276699996.0
2005-05-12 03:50:00,87.808,87.874,87.808,87.861,1397599997.0
2005-05-12 03:55:00,87.871,87.871,87.802,87.84,1355499990.0
2005-05-12 04:00:00,87.822,87.924,87.822,87.91,1214500001.0
2005-05-12 04:05:00,87.891,87.925,87.862,87.862,1264899988.0
2005-05-12 04:10:00,87.868,87.914,87.848,87.873,1313499996.0
2005-05-12 04:15:00,87.856,87.908,87.835,87.85,982099995.0
2005-05-12 04:20:00,87.826,87.878,87.815,87.838,1120599990.0
2005-05-12 04:25:00,87.867,87.882,87.83,87.845,1394599992.0
2005-05-12 04:30:00,87.851,87.878,87.812,87.826,1196100007.0
2005-05-12 04:35:00,87.82,87.88,87.803,87.849,1095300005.0
2005-05-12 04:40:00,87.845,87.882,87.826,87.861,1139000001.0
2005-05-12 04:45:00,87.844,87.872,87.799,87.818,1079000003.0
2005-05-12 04:50:00,87.825,87.862,87.805,87.836,1151899999.0
2005-05-12 04:55:00,87.85,87.853,87.792,87.831,1201200001.0
2005-05-12 05:00:00,87.803,87.859,87.786,87.819,1239899991.0
2005-05-12 05:05:00,87.797,87.854,87.797,87.824,1146800007.0
2005-05-12 05:10:00,87.83,87.85,87.795,87.83,1591899995.0
2005-05-12 05:15:00,87.836,87.865,87.817,87.832,1324700000.0
2005-05-12 05:20:00,87.85,87.87,87.82,87.848,1027799994.0
2005-05-12 05:25:00,87.852,87.863,87.802,87.849,1412000000.0
2005-05-12 05:30:00,87.858,87.874,87.813,87.818,1146699996.0
2005-05-12 05:35:00,87.836,87.861,87.82,87.838,1121699997.0
2005-05-12 05:40:00,87.861,87.866,87.813,87.815,1416200005.0
2005-05-12 05:45:00,87.832,87.855,87.786,87.844,1007699996.0
2005-05-12 05:50:00,87.846,87.874,87.811,87.839,900800005.0
2005-05-12 05:55:00,87.825,87.878,87.806,87.847,1301999995.0
2005-05-12 06:00:00,87.853,87.882,87.802,87.843,1187100001.0
2005-05-12 06:05:00,87.812,87.851,87.79,87.833,1122799993.0
2005-05-12 06:10:00,87.822,87.88,87.806,87.862,1288099997.0
2005-05-12 06:15:00,87.84,87.89,87.831,87.863,1135999998.0
2005-05-12 06:20:00,87.864,87.881,87.834,87.836,1205999997.0
2005-05-12 06:25:00,87.837,87.891,87.817,87.86,1124699995.0
2005-05-12 06:30:00,87.852,87.88,87.815,87.83,1450999998.0
2005-05-12 06:35:00,87.882,87.889,87.819,87.843,1318299999.0
2005-05-12 06:40:00,87.851,87.869,87.817,87.847,1087799993.0
2005-05-12 06:45:00,87.814,87.87,87.814,87.853,1314599996.0
2005-05-12 06:50:00,87.841,87.889,87.82,87.866,1223500000.0
2005-05-12 06:55:00,87.872,87.893,87.839,87.85,1136600001.0
2005-05-12 07:00:00,87.837,87.88,87.828,87.837,1453199988.0
2005-05-12 07:05:00,87.869,87.902,87.832,87.86,1130000003.0
2005-05-12 07:10:00,87.852,87.889,87.838,87.874,1447999987.0
2005-05-12 07:15:00,87.872,87.903,87.85,87.865,1178199986.0
2005-05-12 07:20:00,87.878,87.9,87.837,87.875,1410499988.0
2005-05-12 07:25:00,87.864,87.885,87.831,87.879,1157399993.0
2005-05-12 07:30:00,87.887,87.889,87.809,87.851,1000200001.0
2005-05-12 07:35:00,87.827,87.864,87.814,87.852,1220100006.0
2005-05-12 07:40:00,87.84,87.854,87.794,87.815,1287700000.0
2005-05-12 07:45:00,87.796,87.837,87.775,87.775,1152099995.0
2005-05-12 07:50:00,87.78,87.808,87.72,87.728,1126100005.0
2005-05-12 07:55:00,87.761,87.787,87.727,87.755,1194600000.0
2005-05-12 08:00:00,87.765,87.829,87.753,87.801,1133899996.0
2005-05-12 08:05:00,87.783,87.807,87.758,87.807,1111800002.0
2005-05-12 08:10:00,87.784,87.799,87.757,87.785,1238599997.0
2005-05-12 08:15:00,87.805,87.809,87.741,87.754,1390599988.0
2005-05-12 08:20:00,87.754,87.779,87.72,87.743,1219299991.0
2005-05-12 08:25:00,87.735,87.79,87.733,87.751,1405000000.0
2005-05-12 08:30:00,87.757,87.782,87.639,87.654,1204899993.0
2005-05-12 08:35:00,87.646,87.769,87.646,87.747,1161999995.0
2005-05-12 08:40:00,87.735,87.755,87.68,87.717,935299997.0
2005-05-12 08:45:00,87.726,87.74,87.681,87.705,1272100002.0
2005-05-12 08:50:00,87.668,87.71,87.611,87.616,1000399991.0
2005-05-12 08:55:00,87.596,87.674,87.579,87.595,1300100003.0
2005-05-12 09:00:00,87.625,87.654,87.594,87.643,1350299991.0
2005-05-12 09:05:00,87.643,87.657,87.566,87.585,1293199996.0
2005-05-12 09:10:00,87.598,87.638,87.569,87.611,1214699996.0
2005-05-12 09:15:00,87.604,87.626,87.583,87.595,1453999995.0
2005-05-12 09:20:00,87.584,87.676,87.566,87.613,1009699998.0
2005-05-12 09:25:00,87.632,87.651,87.591,87.642,1352999995.0
2005-05-12 09:30:00,87.633,87.656,87.56,87.565,979199990.0
2005-05-12 09:35:00,87.564,87.661,87.564,87.644,1036899994.0
2005-05-12 09:40:00,87.651,87.706,87.622,87.681,1127999999.0
2005-05-12 09:45:00,87.678,87.695,87.632,87.671,899499990.0
2005-05-12 09:50:00,87.646,87.68,87.622,87.633,1310099997.0
2005-05-12 09:55:00,87.633,87.714,87.622,87.669,1286400003.0
2005-05-12 10:00:00,87.664,87.699,87.646,87.652,1265600009.0
2005-05-12 10:05:00,87.661,87.7,87.633,87.683,1010099995.0
2005-05-12 10:10:00,87.67,87.7,87.629,87.644,974300003.0
2005-05-12 10:15:00,87.653,87.747,87.635,87.714,1240900003.0
2005-05-12 10:20:00,87.733,87.74,87.673,87.693,1265100000.0
2005-05-12 10:25:00,87.678,87.71,87.633,87.637,1222899994.0
2005-05-12 10:30:00,87.646,87.685,87.604,87.656,1306700011.0
2005-05-12 10:35:00,87.634,87.672,87.6,87.615,1528999996.0
2005-05-12 10:40:00,87.603,87.651,87.58,87.602,1132499995.0
2005-05-12 10:45:00,87.612,87.656,87.595,87.629,1469999996.0
2005-05-12 10:50:00,87.646,87.685,87.604,87.647,1024499992.0
2005-05-12 10:55:00,87.677,87.691,87.598,87.643,1186899989.0
2005-05-12 11:00:00,87.631,87.702,87.622,87.668,1264099992.0
2005-05-12 11:05:00,87.667,87.709,87.635,87.649,1334300011.0
2005-05-12 11:10:00,87.644,87.696,87.633,87.683,1189399991.0
2005-05-12 11:15:00,87.656,87.706,87.651,87.677,1433799999.0
2005-05-12 11:20:00,87.68,87.723,87.669,87.699,1093799999.0
2005-05-12 11:25:00,87.712,87.757,87.689,87.726,1288300004.0
2005-05-12 11:30:00,87.718,87.75,87.69,87.708,1445799992.0
2005-05-12 11:35:00,87.682,87.732,87.682,87.706,963799999.0
2005-05-12 11:40:00,87.715,87.762,87.699,87.735,1555699996.0
2005-05-12 11:45:00,87.732,87.757,87.694,87.733,1245900003.0
2005-05-12 11:50:00,87.715,87.774,87.709,87.732,1153000003.0
2005-05-12 11:55:00,87.748,87.842,87.721,87.822,1235499999.0
2005-05-12 12:00:00,87.816,87.84,87.759,87.793,1344799999.0
2005-05-12 12:05:00,87.775,87.814,87.763,87.763,1024599989.0
2005-05-12 12:10:00,87.753,87.777,87.712,87.777,1351299998.0
2005-05-12 12:15:00,87.763,87.778,87.699,87.713,1290200002.0
2005-05-12 12:20:00,87.7,87.744,87.683,87.723,1088599997.0
2005-05-12 12:25:00,87.694,87.74,87.69,87.707,1203699997.0
2005-05-12 12:30:00,87.703,87.744,87.689,87.734,1127199993.0
2005-05-12 12:35:00,87.723,87.74,87.695,87.725,1264899998.0
2005-05-12 12:40:00,87.711,87.736,87.687,87.736,1180099996.0
2005-05-12 12:45:00,87.7,87.768,87.674,87.735,1367199992.0
2005-05-12 12:50:00,87.755,87.798,87.716,87.757,1026399992.0
2005-05-12 12:55:00,87.761,87.799,87.729,87.744,1329899995.0
2005-05-12 13:00:00,87.778,87.791,87.686,87.703,1095899996.0
2005-05-12 13:05:00,87.679,87.759,87.677,87.706,1489300007.0
2005-05-12 13:10:00,87.711,87.753,87.696,87.737,1435799991.0
2005-05-12 13:15:00,87.739,87.759,87.673,87.704,1049799996.0
2005-05-12 13:20:00,87.716,87.74,87.697,87.706,1214699995.0
2005-05-12 13:25:00,87.699,87.745,87.689,87.715,1294199993.0
2005-05-12 13:30:00,87.729,87.744,87.69,87.724,1195900000.0
2005-05-12 13:35:00,87.713,87.737,87.685,87.718,1249699996.0
2005-05-12 13:40:00,87.717,87.753,87.696,87.706,1060499995.0
2005-05-12 13:45:00,87.71,87.735,87.662,87.682,1283599992.0
2005-05-12 13:50:00,87.666,87.712,87.663,87.703,1270799999.0
2005-05-12 13:55:00,87.707,87.732,87.672,87.7,1349199993.0
2005-05-12 14:00:00,87.72,87.764,87.686,87.741,1148100001.0
2005-05-12 14:05:00,87.73,87.753,87.683,87.684,930099994.0
2005-05-12 14:10:00,87.702,87.722,87.67,87.692,1271700003.0
2005-05-12 14:15:00,87.671,87.786,87.671,87.757,1254000003.0
2005-05-12 14:20:00,87.763,87.781,87.699,87.741,1200799998.0
2005-05-12 14:25:00,87.735,87.78,87.727,87.742,1237099992.0
2005-05-12 14:30:00,87.62,87.692,87.514,87.651,1234899991.0
2005-05-12 14:35:00,87.674,87.69,87.628,87.643,1113999995.0
2005-05-12 14:40:00,87.664,87.707,87.647,87.688,1247099997.0
2005-05-12 14:45:00,87.703,87.855,87.688,87.843,1149299995.0
2005-05-12 14:50:00,87.851,87.894,87.773,87.808,1220399997.0
2005-05-12 14:55:00,87.789,87.84,87.752,87.8,1259800005.0
2005-05-12 15:00:00,87.815,87.845,87.74,87.768,1302200001.0
2005-05-12 15:05:00,87.771,87.806,87.731,87.803,1207199995.0
2005-05-12 15:10:00,87.823,87.823,87.768,87.78,990199997.0
2005-05-12 15:15:00,87.779,87.827,87.779,87.781,1503799995.0
2005-05-12 15:20:00,87.797,87.832,87.77,87.781,1188599992.0
2005-05-12 15:25:00,87.774,87.827,87.759,87.813,1137299990.0
2005-05-12 15:30:00,87.79,87.813,87.742,87.748,1297499999.0
2005-05-12 15:35:00,87.763,87.796,87.737,87.746,1313499992.0
2005-05-12 15:40:00,87.738,87.816,87.733,87.763,1557799993.0
2005-05-12 15:45:00,87.768,87.819,87.736,87.809,1149199994.0
2005-05-12 15:50:00,87.801,87.825,87.707,87.716,1258399994.0
2005-05-12 15:55:00,87.768,87.815,87.741,87.764,1288699995.0
2005-05-12 16:00:00,87.758,87.809,87.743,87.762,1424799993.0
2005-05-12 16:05:00,87.744,87.789,87.707,87.766,1432799993.0
2005-05-12 16:10:00,87.779,87.8,87.712,87.738,1083799994.0
2005-05-12 16:15:00,87.726,87.741,87.67,87.693,1166799999.0
2005-05-12 16:20:00,87.687,87.716,87.661,87.688,1124799990.0
2005-05-12 16:25:00,87.659,87.685,87.641,87.65,1459499995.0
2005-05-12 16:30:00,87.68,87.708,87.647,87.675,1364300002.0
2005-05-12 16:35:00,87.673,87.703,87.638,87.643,1404499995.0
2005-05-12 16:40:00,87.647,87.738,87.639,87.705,1141699993.0
2005-05-12 16:45:00,87.722,87.767,87.693,87.747,1159799995.0
2005-05-12 16:50:00,87.739,87.749,87.684,87.739,1250699999.0
2005-05-12 16:55:00,87.733,87.768,87.685,87.722,1338700002.0
2005-05-12 17:00:00,87.745,87.779,87.722,87.741,1075899998.0
2005-05-12 17:05:00,87.767,87.776,87.702,87.735,1195199993.0
2005-05-12 17:10:00,87.717,87.755,87.706,87.755,1247799997.0
2005-05-12 17:15:00,87.728,87.809,87.712,87.78,1165399988.0
2005-05-12 17:20:00,87.772,87.796,87.68,87.712,1344499995.0
2005-05-12 17:25:00,87.725,87.75,87.704,87.717,1030999990.0
2005-05-12 17:30:00,87.712,87.749,87.679,87.722,1565399998.0
2005-05-12 17:35:00,87.732,87.768,87.723,87.723,1009799988.0
2005-05-12 17:40:00,87.735,87.799,87.719,87.775,1148099990.0
2005-05-12 17:45:00,87.773,87.828,87.763,87.796,1284599992.0
2005-05-12 17:50:00,87.785,87.81,87.741,87.777,1099999988.0
2005-05-12 17:55:00,87.765,87.796,87.715,87.735,1286000001.0
2005-05-12 18:00:00,87.767,87.79,87.737,87.75,8400199978.0
2005-05-12 18:05:00,87.74,87.76,87.697,87.707,10287999985.0
2005-05-12 18:10:00,87.717,87.746,87.681,87.74,7113699992.0
2005-05-12 18:15:00,87.73,87.75,87.688,87.709,6478199999.0
2005-05-12 18:20:00,87.712,87.748,87.686,87.716,9309999972.0
2005-05-12 18:25:00,87.715,87.764,87.69,87.725,7668399957.0
2005-05-12 18:30:00,87.718,87.772,87.692,87.743,7857699969.0
2005-05-12 18:35:00,87.749,87.771,87.689,87.697,6053599977.0
2005-05-12 18:40:00,87.729,87.743,87.68,87.709,5197799973.0
2005-05-12 18:45:00,87.71,87.734,87.66,87.687,2897300005.0
2005-05-12 18:50:00,87.686,87.712,87.65,87.688,6579399982.0
2005-05-12 18:55:00,87.681,87.735,87.663,87.672,4886199983.0
2005-05-12 19:00:00,87.666,87.728,87.659,87.708,2093499993.0
2005-05-12 19:05:00,87.686,87.735,87.655,87.695,5441699978.0
2005-05-12 19:10:00,87.708,87.723,87.671,87.72,1625399995.0
2005-05-12 19:15:00,87.738,87.772,87.705,87.747,4123499999.0
2005-05-12 19:20:00,87.755,87.761,87.704,87.75,4540400003.0
2005-05-12 19:25:00,87.744,87.77,87.689,87.717,6115799983.0
2005-05-12 19:30:00,87.728,87.769,87.708,87.735,4505799977.0
2005-05-12 19:35:00,87.749,87.78,87.694,87.743,3470500009.0
2005-05-12 19:40:00,87.741,87.792,87.703,87.751,4260999994.0
2005-05-12 19:45:00,87.734,87.797,87.722,87.772,2913599993.0
2005-05-12 19:50:00,87.779,87.838,87.762,87.795,2919699989.0
2005-05-12 19:55:00,87.809,87.819,87.736,87.771,3078200005.0
2005-05-12 20:00:00,87.779,87.818,87.756,87.803,2591000010.0
2005-05-12 20:05:00,87.783,87.82,87.756,87.777,2787299990.0
2005-05-12 20:10:00,87.789,87.821,87.757,87.793,4733299995.0
2005-05-12 20:15:00,87.79,87.844,87.773,87.813,4216199995.0
2005-05-12 20:20:00,87.83,87.858,87.791,87.838,4124199986.0
2005-05-12 20:25:00,87.851,87.851,87.777,87.81,6032000023.0
2005-05-12 20:30:00,87.82,87.82,87.762,87.783,4982900008.0
2005-05-12 20:35:00,87.775,87.803,87.747,87.79,4215299999.0
2005-05-12 20:40:00,87.774,87.821,87.748,87.812,5035800003.0
2005-05-12 20:45:00,87.751,87.813,87.742,87.775,4641999996.0
2005-05-12 20:50:00,87.757,87.84,87.734,87.827,4249500019.0
2005-05-12 20:55:00,87.815,87.839,87.737,87.782,7923000028.0
2005-05-12 21:00:00,87.793,87.857,87.763,87.815,4742499995.0
2005-05-12 21:05:00,87.836,87.852,87.798,87.833,2465000003.0
2005-05-12 21:10:00,87.834,87.847,87.782,87.814,3516199992.0
2005-05-12 21:15:00,87.818,87.861,87.8,87.838,4685899990.0
2005-05-12 21:20:00,87.842,87.871,87.794,87.82,6888099979.0
2005-05-12 21:25:00,87.791,87.86,87.763,87.822,3197499978.0
2005-05-12 21:30:00,87.793,87.86,87.788,87.819,2454799984.0
2005-05-12 21:35:00,87.864,87.877,87.816,87.868,1932899998.0
2005-05-12 21:40:00,87.85,87.91,87.824,87.895,3654299992.0
2005-05-12 21:45:00,87.878,87.906,87.837,87.865,3365799996.0
2005-05-12 21:50:00,87.867,87.883,87.822,87.865,1964099994.0
2005-05-12 21:55:00,87.851,87.896,87.835,87.853,1796800000.0
2005-05-12 22:00:00,87.853,87.901,87.823,87.835,3637399989.0
2005-05-12 22:05:00,87.82,87.866,87.81,87.81,1401199991.0
2005-05-12 22:10:00,87.825,87.885,87.794,87.853,1608499993.0
2005-05-12 22:15:00,87.856,87.871,87.812,87.812,1713199995.0
2005-05-12 22:20:00,87.854,87.876,87.82,87.848,1439600002.0
2005-05-12 22:25:00,87.836,87.862,87.795,87.815,1968199988.0
2005-05-12 22:30:00,87.829,87.857,87.787,87.813,1988800001.0
2005-05-12 22:35:00,87.822,87.841,87.767,87.804,1528099992.0
2005-05-12 22:40:00,87.801,87.846,87.794,87.799,1868300005.0
2005-05-12 22:45:00,87.811,87.896,87.794,87.855,2403399998.0
2005-05-12 22:50:00,87.842,87.86,87.772,87.833,1908200004.0
2005-05-12 22:55:00,87.823,87.844,87.745,87.798,1253999990.0
2005-05-12 23:00:00,87.79,87.812,87.728,87.746,1081299995.0
2005-05-12 23:05:00,87.751,87.775,87.717,87.77,1420299990.0
2005-05-12 23:10:00,87.762,87.777,87.69,87.724,1232599994.0
2005-05-12 23:15:00,87.708,87.772,87.693,87.765,1104600000.0
2005-05-12 23:20:00,87.766,87.79,87.744,87.751,1259299982.0
2005-05-12 23:25:00,87.728,87.767,87.698,87.723,1370499994.0
2005-05-12 23:30:00,87.752,87.765,87.697,87.734,1242499995.0
2005-05-12 23:35:00,87.725,87.761,87.699,87.756,1232400002.0
2005-05-12 23:40:00,87.723,87.766,87.701,87.727,1241000002.0
2005-05-12 23:45:00,87.74,87.773,87.697,87.724,1222400009.0
2005-05-12 23:50:00,87.734,87.769,87.706,87.727,1392699995.0
2005-05-12 23:55:00,87.739,87.753,87.698,87.72,1157900003.0
2005-05-13 00:00:00,87.742,87.763,87.705,87.726,1274699985.0
2005-05-13 00:05:00,87.732,87.762,87.697,87.712,1197700003.0
2005-05-13 00:10:00,87.775,87.779,87.7,87.722,1399700004.0
2005-05-13 00:15:00,87.715,87.738,87.686,87.716,1317199996.0
2005-05-13 00:20:00,87.747,87.752,87.694,87.7,1285499995.0
2005-05-13 00:25:00,87.704,87.75,87.691,87.721,1081500005.0
2005-05-13 00:30:00,87.702,87.752,87.684,87.697,1249599996.0
2005-05-13 00:35:00,87.744,87.775,87.709,87.773,1079000002.0
2005-05-13 00:40:00,87.764,87.774,87.708,87.725,1244299995.0
2005-05-13 00:45:00,87.758,87.787,87.725,87.754,1114599989.0
2005-05-13 00:50:00,87.726,87.752,87.693,87.734,1381599994.0
2005-05-13 00:55:00,87.735,87.752,87.693,87.728,1175100002.0
2005-05-13 01:00:00,87.733,87.769,87.706,87.744,1237199999.0
2005-05-13 01:05:00,87.746,87.777,87.718,87.748,1515500007.0
2005-05-13 01:10:00,87.762,87.772,87.701,87.734,1375599993.0
2005-05-13 01:15:00,87.716,87.756,87.698,87.724,1044199989.0
2005-05-13 01:20:00,87.736,87.776,87.699,87.75,1315300002.0
2005-05-13 01:25:00,87.754,87.759,87.677,87.691,1088399992.0
2005-05-13 01:30:00,87.695,87.744,87.67,87.719,1426300001.0
2005-05-13 01:35:00,87.708,87.748,87.706,87.714,1278899989.0
2005-05-13 01:40:00,87.725,87.733,87.677,87.713,1087600002.0
2005-05-13 01:45:00,87.712,87.731,87.671,87.698,1413700002.0
2005-05-13 01:50:00,87.68,87.739,87.649,87.699,1336699994.0
2005-05-13 01:55:00,87.72,87.735,87.663,87.713,1476600000.0
2005-05-13 02:00:00,87.672,87.705,87.649,87.666,1146099994.0
2005-05-13 02:05:00,87.65,87.681,87.638,87.662,988300000.0
2005-05-13 02:10:00,87.643,87.683,87.623,87.645,1380100004.0
2005-05-13 02:15:00,87.639,87.68,87.609,87.646,1323899989.0
2005-05-13 02:20:00,87.655,87.676,87.618,87.631,1113599997.0
2005-05-13 02:25:00,87.645,87.693,87.628,87.642,1096999992.0
2005-05-13 02:30:00,87.661,87.693,87.615,87.635,1108099994.0
2005-05-13 02:35:00,87.643,87.711,87.621,87.678,1242399994.0
2005-05-13 02:40:00,87.689,87.712,87.658,87.685,1601099994.0
2005-05-13 02:45:00,87.655,87.723,87.655,87.691,1374800007.0
2005-05-13 02:50:00,87.701,87.739,87.68,87.725,1307799999.0
2005-05-13 02:55:00,87.727,87.767,87.689,87.759,1365800003.0
2005-05-13 03:00:00,87.766,87.796,87.736,87.754,1085600001.0
2005-05-13 03:05:00,87.759,87.799,87.716,87.744,1295300007.0
2005-05-13 03:10:00,87.718,87.775,87.701,87.753,1439400006.0
2005-05-13 03:15:00,87.725,87.758,87.697,87.745,1412699999.0
2005-05-13 03:20:00,87.73,87.792,87.721,87.756,1260400000.0
2005-05-13 03:25:00,87.765,87.834,87.748,87.799,1460099997.0
2005-05-13 03:30:00,87.805,87.825,87.765,87.775,1141999991.0
2005-05-13 03:35:00,87.772,87.82,87.764,87.795,1141799990.0
2005-05-13 03:40:00,87.784,87.793,87.699,87.75,1412999990.0
2005-05-13 03:45:00,87.735,87.787,87.707,87.77,1454499992.0
2005-05-13 03:50:00,87.773,87.797,87.738,87.762,1196000003.0
2005-05-13 03:55:00,87.741,87.795,87.721,87.74,1109299993.0
2005-05-13 04:00:00,87.736,87.764,87.713,87.743,1262699997.0
2005-05-13 04:05:00,87.762,87.765,87.699,87.699,1517000003.0
2005-05-13 04:10:00,87.731,87.777,87.708,87.717,1283399997.0
2005-05-13 04:15:00,87.744,87.767,87.708,87.741,1148499990.0
2005-05-13 04:20:00,87.737,87.769,87.713,87.721,1264800000.0
2005-05-13 04:25:00,87.724,87.754,87.696,87.74,1222599988.0
2005-05-13 04:30:00,87.723,87.765,87.705,87.712,1234599992.0
2005-05-13 04:35:00,87.718,87.772,87.705,87.738,1210999996.0
2005-05-13 04:40:00,87.764,87.787,87.722,87.722,1267600002.0
2005-05-13 04:45:00,87.74,87.77,87.717,87.735,1122799991.0
2005-05-13 04:50:00,87.728,87.775,87.713,87.729,1131800006.0
2005-05-13 04:55:00,87.737,87.768,87.712,87.712,1342699999.0
2005-05-13 05:00:00,87.746,87.771,87.702,87.735,893699999.0
2005-05-13 05:05:00,87.72,87.774,87.709,87.747,1110399991.0
2005-05-13 05:10:00,87.743,87.764,87.69,87.75,1264499990.0
2005-05-13 05:15:00,87.738,87.763,87.703,87.733,1626700000.0
2005-05-13 05:20:00,87.752,87.752,87.701,87.732,945700004.0
2005-05-13 05:25:00,87.744,87.762,87.705,87.715,1095499994.0
2005-05-13 05:30:00,87.735,87.743,87.696,87.714,1205700012.0
2005-05-13 05:35:00,87.678,87.727,87.66,87.715,1268800004.0
2005-05-13 05:40:00,87.713,87.753,87.691,87.717,1407399997.0
2005-05-13 05:45:00,87.699,87.752,87.651,87.712,1679399998.0
2005-05-13 05:50:00,87.72,87.725,87.676,87.706,1322999995.0
2005-05-13 05:55:00,87.67,87.719,87.662,87.703,1109899999.0
2005-05-13 06:00:00,87.699,87.729,87.674,87.705,1179999990.0
2005-05-13 06:05:00,87.712,87.74,87.685,87.72,1173699995.0
2005-05-13 06:10:00,87.722,87.743,87.682,87.717,1485799992.0
2005-05-13 06:15:00,87.724,87.733,87.667,87.684,1072499992.0
2005-05-13 06:20:00,87.7,87.713,87.656,87.69,1298399994.0
2005-05-13 06:25:00,87.677,87.733,87.661,87.713,1273799993.0
2005-05-13 06:30:00,87.714,87.737,87.674,87.713,1370399994.0
2005-05-13 06:35:00,87.719,87.748,87.69,87.711,1204399994.0
2005-05-13 06:40:00,87.714,87.745,87.694,87.716,1433999989.0
2005-05-13 06:45:00,87.718,87.758,87.705,87.742,1183399992.0
2005-05-13 06:50:00,87.749,87.783,87.692,87.746,998699999.0
2005-05-13 06:55:00,87.764,87.775,87.72,87.751,1212800009.0
2005-05-13 07:00:00,87.728,87.742,87.653,87.701,1409799992.0
2005-05-13 07:05:00,87.721,87.725,87.666,87.686,1242500003.0
2005-05-13 07:10:00,87.689,87.725,87.675,87.694,1284000001.0
2005-05-13 07:15:00,87.7,87.736,87.679,87.697,1144200002.0
2005-05-13 07:20:00,87.713,87.762,87.706,87.716,1198700001.0
2005-05-13 07:25:00,87.705,87.742,87.684,87.715,864599993.0
2005-05-13 07:30:00,87.715,87.77,87.706,87.748,1274899991.0
2005-05-13 07:35:00,87.762,87.764,87.687,87.711,1277099995.0
2005-05-13 07:40:00,87.729,87.74,87.695,87.74,1179799995.0
2005-05-13 07:45:00,87.703,87.773,87.703,87.75,1308199994.0
2005-05-13 07:50:00,87.723,87.763,87.715,87.737,931000002.0
2005-05-13 07:55:00,87.735,87.747,87.698,87.72,1214399996.0
2005-05-13 08:00:00,87.729,87.771,87.706,87.757,1262299996.0
2005-05-13 08:05:00,87.728,87.772,87.717,87.772,896400002.0
2005-05-13 08:10:00,87.731,87.764,87.716,87.744,1344600000.0
2005-05-13 08:15:00,87.763,87.767,87.708,87.728,1077000008.0
2005-05-13 08:20:00,87.764,87.768,87.724,87.724,1254999999.0
2005-05-13 08:25:00,87.748,87.772,87.712,87.728,1200299999.0
2005-05-13 08:30:00,87.726,87.75,87.695,87.726,1259100000.0
2005-05-13 08:35:00,87.712,87.75,87.681,87.723,1482499993.0
2005-05-13 08:40:00,87.714,87.753,87.695,87.699,1077099989.0
2005-05-13 08:45:00,87.723,87.767,87.691,87.727,1164600003.0
2005-05-13 08:50:00,87.693,87.743,87.669,87.697,1296599999.0
2005-05-13 08:55:00,87.675,87.71,87.658,87.694,1196799999.0
2005-05-13 09:00:00,87.689,87.715,87.663,87.675,1184399987.0
2005-05-13 09:05:00,87.695,87.705,87.643,87.697,1382500004.0
2005-05-13 09:10:00,87.663,87.73,87.649,87.669,1276299999.0
2005-05-13 09:15:00,87.684,87.731,87.665,87.709,1320299998.0
2005-05-13 09:20:00,87.722,87.737,87.673,87.709,1356300003.0
2005-05-13 09:25:00,87.697,87.723,87.656,87.687,1362599996.0
2005-05-13 09:30:00,87.697,87.734,87.672,87.728,1162799993.0
2005-05-13 09:35:00,87.717,87.729,87.67,87.67,1249699997.0
2005-05-13 09:40:00,87.671,87.707,87.653,87.67,1103499989.0
2005-05-13 09:45:00,87.685,87.698,87.645,87.656,1149699987.0
2005-05-13 09:50:00,87.661,87.71,87.652,87.659,1068400000.0
2005-05-13 09:55:00,87.668,87.72,87.655,87.69,1490999993.0
2005-05-13 10:00:00,87.699,87.729,87.673,87.685,1196600008.0
2005-05-13 10:05:00,87.691,87.713,87.649,87.653,1264899996.0
2005-05-13 10:10:00,87.689,87.735,87.661,87.697,1139700001.0
2005-05-13 10:15:00,87.716,87.734,87.673,87.706,1187499995.0
2005-05-13 10:20:00,87.729,87.738,87.683,87.7,1555899993.0
2005-05-13 10:25:00,87.699,87.738,87.682,87.693,1175800002.0
2005-05-13 10:30:00,87.71,87.749,87.679,87.729,1058899990.0
2005-05-13 10:35:00,87.715,87.746,87.696,87.727,1483499996.0
2005-05-13 10:40:00,87.694,87.728,87.645,87.662,975999994.0
2005-05-13 10:45:00,87.665,87.71,87.628,87.691,1288499996.0
2005-05-13 10:50:00,87.691,87.727,87.632,87.654,858700001.0
2005-05-13 10:55:00,87.659,87.711,87.644,87.706,1279800001.0
2005-05-13 11:00:00,87.705,87.773,87.705,87.714,966499986.0
2005-05-13 11:05:00,87.745,87.758,87.644,87.679,1179199995.0
2005-05-13 11:10:00,87.707,87.732,87.682,87.702,1306099999.0
2005-05-13 11:15:00,87.718,87.726,87.674,87.692,1266999991.0
2005-05-13 11:20:00,87.687,87.72,87.649,87.683,1154899999.0
2005-05-13 11:25:00,87.69,87.7,87.643,87.657,1271299999.0
2005-05-13 11:30:00,87.652,87.723,87.648,87.673,1382799988.0
2005-05-13 11:35:00,87.661,87.703,87.598,87.635,1039700000.0
2005-05-13 11:40:00,87.635,87.671,87.549,87.558,1395600004.0
2005-05-13 11:45:00,87.543,87.586,87.521,87.56,1380899985.0
2005-05-13 11:50:00,87.575,87.582,87.495,87.503,1198599984.0
2005-05-13 11:55:00,87.527,87.55,87.487,87.519,1087099994.0
2005-05-13 12:00:00,87.504,87.543,87.48,87.508,1170399993.0
2005-05-13 12:05:00,87.525,87.572,87.488,87.531,1288700003.0
2005-05-13 12:10:00,87.559,87.562,87.489,87.531,1322799997.0
2005-05-13 12:15:00,87.557,87.6,87.522,87.56,1209699997.0
2005-05-13 12:20:00,87.542,87.602,87.54,87.558,1183100002.0
2005-05-13 12:25:00,87.527,87.581,87.527,87.55,1227499992.0
2005-05-13 12:30:00,87.536,87.57,87.518,87.532,1124500001.0
2005-05-13 12:35:00,87.54,87.577,87.53,87.557,1069700000.0
2005-05-13 12:40:00,87.547,87.589,87.531,87.566,1160199995.0
2005-05-13 12:45:00,87.536,87.6,87.536,87.583,1402399999.0
2005-05-13 12:50:00,87.585,87.585,87.515,87.567,1368699996.0
2005-05-13 12:55:00,87.546,87.581,87.52,87.527,1447099995.0
2005-05-13 13:00:00,87.558,87.593,87.541,87.574,1297599991.0
2005-05-13 13:05:00,87.557,87.619,87.548,87.579,1355499998.0
2005-05-13 13:10:00,87.59,87.612,87.532,87.567,1530400007.0
2005-05-13 13:15:00,87.56,87.619,87.542,87.584,1195199997.0
2005-05-13 13:20:00,87.589,87.637,87.566,87.596,1209999997.0
2005-05-13 13:25:00,87.588,87.6,87.536,87.556,1181899995.0
2005-05-13 13:30:00,87.574,87.581,87.53,87.561,1281299994.0
2005-05-13 13:35:00,87.561,87.575,87.507,87.519,1238499995.0
2005-05-13 13:40:00,87.524,87.564,87.497,87.523,1210999998.0
2005-05-13 13:45:00,87.505,87.557,87.456,87.458,1113099999.0
2005-05-13 13:50:00,87.487,87.527,87.466,87.494,1418400004.0
2005-05-13 13:55:00,87.504,87.52,87.467,87.486,1259900000.0
2005-05-13 14:00:00,87.48,87.519,87.47,87.479,1420300000.0
2005-05-13 14:05:00,87.487,87.507,87.454,87.455,1146199998.0
2005-05-13 14:10:00,87.447,87.489,87.442,87.471,1334699995.0
2005-05-13 14:15:00,87.479,87.54,87.457,87.53,1173899993.0
2005-05-13 14:20:00,87.517,87.541,87.455,87.472,1340299995.0
2005-05-13 14:25:00,87.463,87.477,87.394,87.437,1185299995.0
2005-05-13 14:30:00,87.423,87.455,87.366,87.388,1278800002.0
2005-05-13 14:35:00,87.401,87.423,87.358,87.367,1285899991.0
2005-05-13 14:40:00,87.408,87.408,87.346,87.408,1180600000.0
2005-05-13 14:45:00,87.381,87.429,87.362,87.412,1253300002.0
2005-05-13 14:50:00,87.409,87.472,87.389,87.442,1489600003.0
2005-05-13 14:55:00,87.45,87.495,87.434,87.482,1238099994.0
2005-05-13 15:00:00,87.468,87.503,87.428,87.447,1528599995.0
2005-05-13 15:05:00,87.426,87.457,87.391,87.431,1187299995.0
2005-05-13 15:10:00,87.406,87.467,87.389,87.449,1105099997.0
2005-05-13 15:15:00,87.46,87.482,87.396,87.466,1608099999.0
2005-05-13 15:20:00,87.456,87.492,87.414,87.477,1228800005.0
2005-05-13 15:25:00,87.495,87.587,87.467,87.542,1290699993.0
2005-05-13 15:30:00,87.577,87.603,87.54,87.582,1411400004.0
2005-05-13 15:35:00,87.56,87.589,87.505,87.505,1398599999.0
2005-05-13 15:40:00,87.542,87.559,87.506,87.549,1037600001.0
2005-05-13 15:45:00,87.558,87.605,87.477,87.499,1323899992.0
2005-05-13 15:50:00,87.503,87.62,87.486,87.562,1633899991.0
2005-05-13 15:55:00,87.593,87.622,87.525,87.545,1417600000.0
2005-05-13 16:00:00,87.533,87.566,87.481,87.481,1300299996.0
2005-05-13 16:05:00,87.497,87.526,87.476,87.495,1227299992.0
2005-05-13 16:10:00,87.506,87.604,87.493,87.566,1391999984.0
2005-05-13 16:15:00,87.575,87.589,87.521,87.57,1035499989.0
2005-05-13 16:20:00,87.583,87.599,87.538,87.558,884600004.0
2005-05-13 16:25:00,87.566,87.614,87.523,87.545,1332900004.0
2005-05-13 16:30:00,87.55,87.597,87.535,87.568,1356899999.0
2005-05-13 16:35:00,87.574,87.613,87.552,87.581,1355599999.0
2005-05-13 16:40:00,87.588,87.606,87.553,87.566,1368399998.0
2005-05-13 16:45:00,87.592,87.617,87.562,87.593,1343899996.0
2005-05-13 16:50:00,87.599,87.626,87.562,87.589,1219499990.0
2005-05-13 16:55:00,87.576,87.667,87.576,87.639,1213499993.0
2005-05-13 17:00:00,87.625,87.663,87.59,87.601,1207299993.0
2005-05-13 17:05:00,87.608,87.614,87.544,87.59,1122800001.0
2005-05-13 17:10:00,87.553,87.616,87.553,87.607,1220499988.0
2005-05-13 17:15:00,87.603,87.623,87.548,87.605,1014900006.0
2005-05-13 17:20:00,87.602,87.616,87.556,87.598,1259499995.0
2005-05-13 17:25:00,87.576,87.605,87.553,87.566,1111099995.0
2005-05-13 17:30:00,87.58,87.612,87.557,87.596,1439999994.0
2005-05-13 17:35:00,87.622,87.629,87.565,87.585,1102900000.0
2005-05-13 17:40:00,87.576,87.628,87.575,87.6,1147199999.0
2005-05-13 17:45:00,87.602,87.623,87.572,87.606,1212799991.0
2005-05-13 17:50:00,87.598,87.632,87.579,87.615,1067299996.0
2005-05-13 17:55:00,87.602,87.625,87.568,87.592,996599998.0
2005-05-13 18:00:00,87.596,87.633,87.56,87.56,7166799963.0
2005-05-13 18:05:00,87.57,87.6,87.57,87.59,8320499940.0
2005-05-13 18:10:00,87.583,87.622,87.557,87.6,7185899970.0
2005-05-13 18:15:00,87.61,87.61,87.528,87.561,6749700010.0
2005-05-13 18:20:00,87.558,87.582,87.524,87.57,8935599960.0
2005-05-13 18:25:00,87.53,87.604,87.53,87.582,8084499943.0
2005-05-13 18:30:00,87.588,87.596,87.544,87.56,7947299965.0
2005-05-13 18:35:00,87.56,87.575,87.517,87.543,5629199978.0
2005-05-13 18:40:00,87.533,87.605,87.533,87.547,4834799991.0
2005-05-13 18:45:00,87.575,87.691,87.554,87.676,2741200002.0
2005-05-13 18:50:00,87.664,87.766,87.647,87.701,6507399974.0
2005-05-13 18:55:00,87.695,87.73,87.636,87.681,4773299995.0
2005-05-13 19:00:00,87.687,87.726,87.622,87.662,2090599985.0
2005-05-13 19:05:00,87.671,87.692,87.621,87.637,5293199969.0
2005-05-13 19:10:00,87.656,87.674,87.617,87.639,1820099997.0
2005-05-13 19:15:00,87.65,87.691,87.627,87.669,4056800007.0
2005-05-13 19:20:00,87.693,87.704,87.633,87.682,4073199968.0
2005-05-13 19:25:00,87.673,87.69,87.633,87.659,5929399988.0
2005-05-13 19:30:00,87.645,87.689,87.616,87.658,4372899978.0
2005-05-13 19:35:00,87.654,87.707,87.616,87.643,3421499985.0
2005-05-13 19:40:00,87.651,87.733,87.645,87.704,3989499976.0
2005-05-13 19:45:00,87.675,87.737,87.664,87.701,2987299994.0
2005-05-13 19:50:00,87.697,87.716,87.65,87.678,3068299989.0
2005-05-13 19:55:00,87.662,87.715,87.641,87.664,3182300000.0
2005-05-13 20:00:00,87.682,87.705,87.616,87.634,2582099987.0
2005-05-13 20:05:00,87.628,87.67,87.598,87.643,2949199992.0
2005-05-13 20:10:00,87.615,87.644,87.575,87.603,5232299992.0
2005-05-13 20:15:00,87.6,87.675,87.587,87.667,4270499981.0
2005-05-13 20:20:00,87.646,87.661,87.589,87.627,4413799983.0
2005-05-13 20:25:00,87.64,87.672,87.616,87.64,7052599978.0
2005-05-13 20:30:00,87.612,87.652,87.604,87.609,7205600001.0
2005-05-13 20:35:00,87.613,87.666,87.59,87.643,4356999991.0
2005-05-13 20:40:00,87.615,87.66,87.596,87.628,5836799986.0
2005-05-13 20:45:00,87.619,87.658,87.588,87.591,4646299974.0
2005-05-13 20:50:00,87.636,87.677,87.605,87.664,4319699999.0
2005-05-13 20:55:00,87.663,87.686,87.61,87.61,7421599983.0
2005-05-13 21:00:00,87.629,87.676,87.599,87.662,4268500002.0
2005-05-13 21:05:00,87.631,87.678,87.585,87.601,2720899991.0
2005-05-13 21:10:00,87.606,87.641,87.571,87.608,3430599991.0
2005-05-13 21:15:00,87.611,87.643,87.559,87.625,4688999983.0
2005-05-13 21:20:00,87.637,87.654,87.574,87.614,6987199980.0
2005-05-13 21:25:00,87.579,87.642,87.575,87.634,3137299998.0
2005-05-13 21:30:00,87.636,87.662,87.608,87.625,2781499991.0
2005-05-13 21:35:00,87.631,87.654,87.592,87.63,1688300006.0
2005-05-13 21:40:00,87.644,87.682,87.606,87.67,3331599997.0
2005-05-13 21:45:00,87.62,87.687,87.604,87.661,3558600005.0
2005-05-13 21:50:00,87.666,87.701,87.644,87.644,1753899996.0
2005-05-13 21:55:00,87.675,87.697,87.639,87.648,2006999985.0
2005-05-13 22:00:00,87.676,87.732,87.649,87.674,3811599999.0
2005-05-13 22:05:00,87.673,87.709,87.652,87.669,1174299998.0
2005-05-13 22:10:00,87.667,87.721,87.658,87.706,1714300006.0
2005-05-13 22:15:00,87.687,87.728,87.658,87.677,1845100002.0
2005-05-13 22:20:00,87.673,87.713,87.653,87.67,1590499998.0
2005-05-13 22:25:00,87.667,87.709,87.653,87.653,1932199982.0
2005-05-13 22:30:00,87.667,87.708,87.65,87.666,1984699994.0
2005-05-13 22:35:00,87.684,87.689,87.62,87.624,1431999990.0
2005-05-13 22:40:00,87.643,87.684,87.62,87.654,1736899991.0
2005-05-13 22:45:00,87.641,87.686,87.613,87.632,2047899990.0
2005-05-13 22:50:00,87.633,87.69,87.62,87.669,1721199996.0
2005-05-13 22:55:00,87.666,87.703,87.59,87.655,1596799989.0
2005-05-15 23:00:00,87.634,87.634,87.531,87.603,1189399998.0
2005-05-15 23:05:00,87.577,87.625,87.561,87.585,1144299999.0
2005-05-15 23:10:00,87.581,87.625,87.563,87.599,1623399992.0
2005-05-15 23:15:00,87.581,87.619,87.562,87.577,1264699996.0
2005-05-15 23:20:00,87.587,87.623,87.558,87.593,1349000001.0
2005-05-15 23:25:00,87.588,87.636,87.563,87.585,1063299990.0
2005-05-15 23:30:00,87.587,87.615,87.553,87.589,1581499994.0
2005-05-15 23:35:00,87.575,87.607,87.538,87.561,1534099996.0
2005-05-15 23:40:00,87.567,87.611,87.543,87.587,1413099992.0
2005-05-15 23:45:00,87.577,87.589,87.528,87.553,1089399996.0
2005-05-15 23:50:00,87.54,87.568,87.521,87.549,1216899999.0
2005-05-15 23:55:00,87.562,87.586,87.521,87.58,937999999.0
2005-05-16 00:00:00,87.554,87.649,87.522,87.535,1148300003.0
2005-05-16 00:05:00,87.534,87.574,87.485,87.485,1236999998.0
2005-05-16 00:10:00,87.54,87.575,87.492,87.528,1199799998.0
2005-05-16 00:15:00,87.515,87.579,87.51,87.548,973699989.0
2005-05-16 00:20:00,87.564,87.601,87.484,87.526,1383799986.0
2005-05-16 00:25:00,87.533,87.577,87.481,87.509,1428800000.0
2005-05-16 00:30:00,87.513,87.571,87.503,87.534,1235099994.0
2005-05-16 00:35:00,87.542,87.551,87.477,87.489,1587999992.0
2005-05-16 00:40:00,87.491,87.554,87.48,87.535,1520999987.0
2005-05-16 00:45:00,87.507,87.556,87.506,87.534,1480899992.0
2005-05-16 00:50:00,87.52,87.541,87.455,87.482,1463200003.0
2005-05-16 00:55:00,87.498,87.524,87.445,87.468,1584900002.0
2005-05-16 01:00:00,87.509,87.532,87.447,87.447,1265799988.0
2005-05-16 01:05:00,87.463,87.477,87.401,87.417,1356399992.0
2005-05-16 01:10:00,87.405,87.431,87.371,87.372,1321699993.0
2005-05-16 01:15:00,87.398,87.408,87.347,87.359,1176299992.0
2005-05-16 01:20:00,87.367,87.398,87.338,87.383,1074699997.0
2005-05-16 01:25:00,87.374,87.427,87.353,87.391,1313099995.0
2005-05-16 01:30:00,87.397,87.463,87.386,87.437,1218799997.0
2005-05-16 01:35:00,87.467,87.489,87.422,87.479,1305099992.0
2005-05-16 01:40:00,87.457,87.502,87.436,87.471,1237999997.0
2005-05-16 01:45:00,87.46,87.508,87.439,87.494,1522499997.0
2005-05-16 01:50:00,87.478,87.517,87.447,87.497,1281299991.0
2005-05-16 01:55:00,87.493,87.546,87.471,87.528,1503800000.0
2005-05-16 02:00:00,87.531,87.57,87.505,87.527,1507499987.0
2005-05-16 02:05:00,87.51,87.535,87.48,87.484,1767700011.0
2005-05-16 02:10:00,87.491,87.522,87.451,87.478,1488599989.0
2005-05-16 02:15:00,87.513,87.535,87.465,87.52,1868499984.0
2005-05-16 02:20:00,87.513,87.54,87.478,87.514,1909900007.0
2005-05-16 02:25:00,87.519,87.578,87.493,87.549,1739900001.0
2005-05-16 02:30:00,87.527,87.585,87.503,87.512,1254100004.0
2005-05-16 02:35:00,87.523,87.564,87.51,87.536,1444699993.0
2005-05-16 02:40:00,87.548,87.623,87.53,87.603,1654499993.0
2005-05-16 02:45:00,87.588,87.623,87.564,87.577,1711299990.0
2005-05-16 02:50:00,87.561,87.618,87.557,87.618,1517900002.0
2005-05-16 02:55:00,87.601,87.649,87.574,87.612,1788199992.0
2005-05-16 03:00:00,87.65,87.664,87.595,87.646,1634599991.0
2005-05-16 03:05:00,87.644,87.673,87.599,87.617,1526800010.0
2005-05-16 03:10:00,87.623,87.656,87.594,87.61,1820799990.0
2005-05-16 03:15:00,87.594,87.634,87.579,87.609,1250000005.0
2005-05-16 03:20:00,87.622,87.644,87.596,87.608,1637999989.0
2005-05-16 03:25:00,87.615,87.639,87.58,87.59,1837199992.0
2005-05-16 03:30:00,87.598,87.642,87.582,87.589,2127800012.0
2005-05-16 03:35:00,87.61,87.65,87.59,87.619,1728900001.0
2005-05-16 03:40:00,87.64,87.673,87.592,87.617,1678599996.0
2005-05-16 03:45:00,87.603,87.652,87.589,87.598,1394399995.0
2005-05-16 03:50:00,87.601,87.638,87.582,87.603,1706200008.0
2005-05-16 03:55:00,87.622,87.652,87.591,87.633,1524199989.0
2005-05-16 04:00:00,87.62,87.7,87.62,87.665,1422999990.0
2005-05-16 04:05:00,87.697,87.721,87.638,87.645,1621599986.0
2005-05-16 04:10:00,87.671,87.726,87.627,87.698,1610399997.0
2005-05-16 04:15:00,87.68,87.731,87.667,87.681,1746999993.0
2005-05-16 04:20:00,87.671,87.699,87.629,87.631,1394099991.0
2005-05-16 04:25:00,87.662,87.684,87.601,87.615,1063999996.0
2005-05-16 04:30:00,87.638,87.703,87.621,87.633,1386199999.0
2005-05-16 04:35:00,87.633,87.69,87.623,87.681,1577699990.0
2005-05-16 04:40:00,87.658,87.699,87.645,87.672,1138099993.0
2005-05-16 04:45:00,87.674,87.693,87.642,87.683,1341199999.0
2005-05-16 04:50:00,87.667,87.696,87.647,87.672,1646599995.0
2005-05-16 04:55:00,87.644,87.7,87.639,87.67,1652600001.0
2005-05-16 05:00:00,87.673,87.709,87.648,87.685,1545499989.0
2005-05-16 05:05:00,87.656,87.714,87.649,87.682,1685699997.0
2005-05-16 05:10:00,87.678,87.718,87.651,87.701,1506399993.0
2005-05-16 05:15:00,87.677,87.729,87.654,87.7,1435099992.0
2005-05-16 05:20:00,87.692,87.736,87.685,87.712,1344000004.0
2005-05-16 05:25:00,87.727,87.743,87.679,87.711,1316999993.0
2005-05-16 05:30:00,87.725,87.725,87.665,87.687,1088399996.0
2005-05-16 05:35:00,87.71,87.737,87.662,87.692,1417499999.0
2005-05-16 05:40:00,87.691,87.732,87.674,87.699,1520399996.0
2005-05-16 05:45:00,87.714,87.732,87.66,87.68,1320499989.0
2005-05-16 05:50:00,87.696,87.719,87.654,87.672,1635299997.0
2005-05-16 05:55:00,87.69,87.711,87.657,87.688,1371899995.0
2005-05-16 06:00:00,87.674,87.72,87.667,87.676,1397099987.0
2005-05-16 06:05:00,87.68,87.712,87.663,87.696,1799499997.0
2005-05-16 06:10:00,87.689,87.719,87.643,87.68,1639299992.0
2005-05-16 06:15:00,87.692,87.728,87.67,87.704,1450600010.0
2005-05-16 06:20:00,87.705,87.715,87.663,87.698,1210999995.0
2005-05-16 06:25:00,87.679,87.7,87.646,87.675,1664200003.0
2005-05-16 06:30:00,87.652,87.688,87.648,87.665,1457200003.0
2005-05-16 06:35:00,87.697,87.708,87.652,87.682,1356700005.0
2005-05-16 06:40:00,87.664,87.725,87.656,87.705,1553099999.0
2005-05-16 06:45:00,87.713,87.767,87.687,87.73,1518199994.0
2005-05-16 06:50:00,87.723,87.759,87.715,87.743,1789099995.0
2005-05-16 06:55:00,87.738,87.777,87.721,87.756,807599992.0
2005-05-16 07:00:00,87.783,87.807,87.736,87.77,1069699999.0
2005-05-16 07:05:00,87.751,87.772,87.728,87.757,1065899999.0
2005-05-16 07:10:00,87.723,87.774,87.712,87.757,1019700000.0
2005-05-16 07:15:00,87.758,87.82,87.742,87.799,1152699991.0
2005-05-16 07:20:00,87.769,87.808,87.744,87.786,1288700001.0
2005-05-16 07:25:00,87.789,87.804,87.736,87.795,1302999998.0
2005-05-16 07:30:00,87.778,87.819,87.74,87.775,1558500006.0
2005-05-16 07:35:00,87.762,87.796,87.736,87.773,1242999993.0
2005-05-16 07:40:00,87.779,87.792,87.743,87.757,1251199998.0
2005-05-16 07:45:00,87.745,87.796,87.734,87.788,1374099997.0
2005-05-16 07:50:00,87.771,87.797,87.754,87.775,1226300002.0
2005-05-16 07:55:00,87.759,87.785,87.716,87.737,1341700005.0
2005-05-16 08:00:00,87.751,87.773,87.715,87.737,1203799999.0
2005-05-16 08:05:00,87.733,87.751,87.663,87.675,1060499995.0
2005-05-16 08:10:00,87.668,87.735,87.651,87.733,1230900008.0
2005-05-16 08:15:00,87.744,87.758,87.701,87.73,1039499996.0
2005-05-16 08:20:00,87.732,87.753,87.689,87.724,1311799995.0
2005-05-16 08:25:00,87.715,87.732,87.661,87.702,1615899990.0
2005-05-16 08:30:00,87.706,87.742,87.664,87.687,1317700003.0
2005-05-16 08:35:00,87.695,87.728,87.661,87.704,1372600000.0
2005-05-16 08:40:00,87.686,87.711,87.645,87.668,1012999993.0
2005-05-16 08:45:00,87.638,87.677,87.601,87.645,1144300000.0
2005-05-16 08:50:00,87.649,87.687,87.609,87.667,1193499990.0
2005-05-16 08:55:00,87.668,87.752,87.66,87.694,1172799994.0
2005-05-16 09:00:00,87.728,87.765,87.685,87.723,1217699996.0
2005-05-16 09:05:00,87.74,87.748,87.636,87.675,1231799994.0
2005-05-16 09:10:00,87.684,87.731,87.664,87.712,1538600005.0
2005-05-16 09:15:00,87.74,87.747,87.695,87.721,1396599984.0
2005-05-16 09:20:00,87.736,87.747,87.645,87.656,1261399995.0
2005-05-16 09:25:00,87.641,87.693,87.62,87.669,1531899996.0
2005-05-16 09:30:00,87.666,87.673,87.63,87.668,1315700000.0
2005-05-16 09:35:00,87.648,87.696,87.639,87.67,1404699994.0
2005-05-16 09:40:00,87.69,87.705,87.654,87.671,1023799992.0
2005-05-16 09:45:00,87.664,87.732,87.653,87.698,1111499997.0
2005-05-16 09:50:00,87.715,87.727,87.66,87.681,1311499986.0
2005-05-16 09:55:00,87.648,87.696,87.643,87.69,1146899989.0
2005-05-16 10:00:00,87.69,87.721,87.666,87.671,1238599997.0
2005-05-16 10:05:00,87.702,87.722,87.661,87.693,1188700005.0
2005-05-16 10:10:00,87.682,87.745,87.67,87.733,1281199990.0
2005-05-16 10:15:00,87.737,87.779,87.719,87.748,1288400002.0
2005-05-16 10:20:00,87.744,87.825,87.734,87.807,1402299991.0
2005-05-16 10:25:00,87.819,87.843,87.794,87.807,1352899991.0
2005-05-16 10:30:00,87.827,87.856,87.782,87.783,1245300005.0
2005-05-16 10:35:00,87.765,87.801,87.732,87.784,1187100000.0
2005-05-16 10:40:00,87.778,87.864,87.778,87.843,1329000001.0
2005-05-16 10:45:00,87.852,87.887,87.811,87.848,1285799999.0
2005-05-16 10:50:00,87.87,87.887,87.784,87.842,1217899989.0
2005-05-16 10:55:00,87.854,87.898,87.826,87.867,1366800004.0
2005-05-16 11:00:00,87.874,87.902,87.855,87.888,1065500000.0
2005-05-16 11:05:00,87.866,87.925,87.849,87.909,1264000000.0
2005-05-16 11:10:00,87.899,87.97,87.895,87.95,1263700000.0
2005-05-16 11:15:00,87.941,87.971,87.883,87.896,1581799999.0
2005-05-16 11:20:00,87.895,87.921,87.844,87.855,1307199993.0
2005-05-16 11:25:00,87.871,87.905,87.846,87.891,1298199991.0
2005-05-16 11:30:00,87.873,87.929,87.862,87.908,1323599999.0
2005-05-16 11:35:00,87.925,87.972,87.904,87.926,1152299991.0
2005-05-16 11:40:00,87.923,87.968,87.893,87.928,1408399999.0
2005-05-16 11:45:00,87.914,87.943,87.884,87.893,1179499997.0
2005-05-16 11:50:00,87.894,87.941,87.873,87.916,1176799996.0
2005-05-16 11:55:00,87.907,87.938,87.874,87.885,945000001.0
2005-05-16 12:00:00,87.868,87.91,87.84,87.878,1456800001.0
2005-05-16 12:05:00,87.911,87.952,87.895,87.917,1056100000.0
2005-05-16 12:10:00,87.885,87.921,87.838,87.86,1325199993.0
2005-05-16 12:15:00,87.871,87.93,87.851,87.875,1076599999.0
2005-05-16 12:20:00,87.899,87.913,87.862,87.889,1187900004.0
2005-05-16 12:25:00,87.852,87.92,87.852,87.886,1443400000.0
2005-05-16 12:30:00,87.87,87.904,87.856,87.874,1326500000.0
2005-05-16 12:35:00,87.86,87.909,87.857,87.883,1219299995.0
2005-05-16 12:40:00,87.883,87.913,87.859,87.877,1237600001.0
2005-05-16 12:45:00,87.88,87.902,87.841,87.847,1443100004.0
2005-05-16 12:50:00,87.865,87.884,87.787,87.824,1629500002.0
2005-05-16 12:55:00,87.843,87.866,87.816,87.839,1106700007.0
2005-05-16 13:00:00,87.867,87.879,87.821,87.875,1322900001.0
2005-05-16 13:05:00,87.853,87.882,87.813,87.83,1349999999.0
2005-05-16 13:10:00,87.837,87.885,87.83,87.843,1450499996.0
2005-05-16 13:15:00,87.86,87.86,87.797,87.844,1254799992.0
2005-05-16 13:20:00,87.862,87.868,87.8,87.816,1031700000.0
2005-05-16 13:25:00,87.816,87.862,87.792,87.838,1503199998.0
2005-05-16 13:30:00,87.856,87.867,87.815,87.836,1133999989.0
2005-05-16 13:35:00,87.839,87.861,87.809,87.854,1206999991.0
2005-05-16 13:40:00,87.839,87.874,87.807,87.807,1024599995.0
2005-05-16 13:45:00,87.811,87.877,87.799,87.818,1150500004.0
2005-05-16 13:50:00,87.819,87.831,87.771,87.807,1193700004.0
2005-05-16 13:55:00,87.785,87.831,87.754,87.754,1245700001.0
2005-05-16 14:00:00,87.759,87.833,87.749,87.818,1254500003.0
2005-05-16 14:05:00,87.822,87.84,87.783,87.806,1116099996.0
2005-05-16 14:10:00,87.798,87.819,87.759,87.77,1054899999.0
2005-05-16 14:15:00,87.763,87.814,87.741,87.772,1029500010.0
2005-05-16 14:20:00,87.763,87.79,87.698,87.725,1264899999.0
2005-05-16 14:25:00,87.717,87.76,87.711,87.749,1255900002.0
2005-05-16 14:30:00,87.721,87.799,87.7,87.778,1152100002.0
2005-05-16 14:35:00,87.779,87.81,87.745,87.781,1386199995.0
2005-05-16 14:40:00,87.786,87.825,87.769,87.825,1247899992.0
2005-05-16 14:45:00,87.797,87.828,87.767,87.779,1150599996.0
2005-05-16 14:50:00,87.825,87.835,87.73,87.738,1345899990.0
2005-05-16 14:55:00,87.785,87.79,87.692,87.744,1167399994.0
2005-05-16 15:00:00,87.818,87.869,87.637,87.676,1168899999.0
2005-05-16 15:05:00,87.666,87.704,87.637,87.67,1189399988.0
2005-05-16 15:10:00,87.673,87.723,87.655,87.669,972100005.0
2005-05-16 15:15:00,87.665,87.716,87.658,87.664,1586999988.0
2005-05-16 15:20:00,87.673,87.702,87.605,87.644,1499499999.0
2005-05-16 15:25:00,87.648,87.666,87.59,87.605,1381699989.0
2005-05-16 15:30:00,87.635,87.686,87.621,87.648,1137799998.0
2005-05-16 15:35:00,87.672,87.7,87.62,87.68,1122400000.0
2005-05-16 15:40:00,87.663,87.772,87.66,87.755,1309700000.0
2005-05-16 15:45:00,87.764,87.769,87.7,87.722,1246400004.0
2005-05-16 15:50:00,87.749,87.77,87.713,87.75,1224699998.0
2005-05-16 15:55:00,87.752,87.768,87.691,87.718,1334900003.0
2005-05-16 16:00:00,87.703,87.762,87.701,87.708,1218799994.0
2005-05-16 16:05:00,87.707,87.742,87.688,87.705,1202899994.0
2005-05-16 16:10:00,87.675,87.72,87.643,87.655,1387499998.0
2005-05-16 16:15:00,87.666,87.694,87.613,87.622,965999993.0
2005-05-16 16:20:00,87.624,87.684,87.62,87.641,1322699989.0
2005-05-16 16:25:00,87.671,87.69,87.632,87.646,1321600000.0
2005-05-16 16:30:00,87.661,87.684,87.616,87.618,1110899998.0
2005-05-16 16:35:00,87.61,87.654,87.593,87.618,1400400006.0
2005-05-16 16:40:00,87.62,87.655,87.568,87.577,1281900005.0
2005-05-16 16:45:00,87.579,87.584,87.513,87.532,1195600005.0
2005-05-16 16:50:00,87.564,87.594,87.517,87.546,1358499997.0
2005-05-16 16:55:00,87.555,87.566,87.492,87.532,1291100008.0
2005-05-16 17:00:00,87.518,87.547,87.471,87.503,1321399989.0
2005-05-16 17:05:00,87.513,87.561,87.444,87.495,1062499997.0
2005-05-16 17:10:00,87.493,87.506,87.449,87.467,1100699994.0
2005-05-16 17:15:00,87.499,87.503,87.438,87.453,1146199999.0
2005-05-16 17:20:00,87.447,87.474,87.415,87.449,1285099997.0
2005-05-16 17:25:00,87.445,87.493,87.427,87.478,1226600002.0
2005-05-16 17:30:00,87.482,87.525,87.46,87.508,1377499999.0
2005-05-16 17:35:00,87.515,87.532,87.481,87.502,1167199996.0
2005-05-16 17:40:00,87.488,87.506,87.441,87.461,1238199997.0
2005-05-16 17:45:00,87.484,87.511,87.452,87.493,1264199996.0
2005-05-16 17:50:00,87.485,87.535,87.475,87.515,1037300002.0
2005-05-16 17:55:00,87.507,87.535,87.475,87.529,1309799995.0
2005-05-16 18:00:00,87.509,87.53,87.474,87.51,8474599987.0
2005-05-16 18:05:00,87.52,87.523,87.485,87.514,10360999970.0
2005-05-16 18:10:00,87.507,87.55,87.485,87.52,6263199961.0
2005-05-16 18:15:00,87.51,87.568,87.485,87.555,6342399962.0
2005-05-16 18:20:00,87.56,87.591,87.522,87.585,9224999987.0
2005-05-16 18:25:00,87.527,87.58,87.511,87.533,7658899954.0
2005-05-16 18:30:00,87.536,87.576,87.493,87.506,8136499983.0
2005-05-16 18:35:00,87.525,87.569,87.495,87.525,5449299998.0
2005-05-16 18:40:00,87.517,87.576,87.507,87.527,5159900004.0
2005-05-16 18:45:00,87.52,87.563,87.505,87.54,3163399987.0
2005-05-16 18:50:00,87.489,87.569,87.483,87.532,6065899972.0
2005-05-16 18:55:00,87.534,87.573,87.515,87.557,5110099983.0
2005-05-16 19:00:00,87.55,87.568,87.508,87.53,2081099998.0
2005-05-16 19:05:00,87.531,87.575,87.521,87.543,5412099970.0
2005-05-16 19:10:00,87.554,87.576,87.502,87.527,1839599990.0
2005-05-16 19:15:00,87.536,87.572,87.502,87.537,4409499982.0
2005-05-16 19:20:00,87.551,87.565,87.494,87.507,4191799994.0
2005-05-16 19:25:00,87.506,87.53,87.474,87.496,5854200001.0
2005-05-16 19:30:00,87.537,87.555,87.48,87.507,4638300003.0
2005-05-16 19:35:00,87.504,87.552,87.481,87.498,3144699981.0
2005-05-16 19:40:00,87.494,87.547,87.483,87.511,4075999997.0
2005-05-16 19:45:00,87.492,87.514,87.426,87.461,2931499989.0
2005-05-16 19:50:00,87.467,87.497,87.427,87.427,2988699990.0
2005-05-16 19:55:00,87.456,87.485,87.414,87.462,3166399992.0
2005-05-16 20:00:00,87.45,87.511,87.432,87.483,2761899999.0
2005-05-16 20:05:00,87.478,87.514,87.444,87.476,2833399988.0
2005-05-16 20:10:00,87.507,87.519,87.45,87.503,5229099976.0
2005-05-16 20:15:00,87.498,87.536,87.477,87.517,4762499988.0
2005-05-16 20:20:00,87.495,87.564,87.472,87.528,4279199988.0
2005-05-16 20:25:00,87.53,87.554,87.481,87.52,6614999984.0
2005-05-16 20:30:00,87.54,87.569,87.489,87.533,5592700007.0
2005-05-16 20:35:00,87.526,87.566,87.503,87.531,4652100001.0
2005-05-16 20:40:00,87.536,87.559,87.496,87.515,5310099977.0
2005-05-16 20:45:00,87.516,87.59,87.481,87.548,4497499976.0
2005-05-16 20:50:00,87.551,87.588,87.498,87.54,4425999994.0
2005-05-16 20:55:00,87.545,87.568,87.488,87.515,7268899990.0
2005-05-16 21:00:00,87.54,87.583,87.527,87.58,3360499982.0
2005-05-16 21:05:00,87.551,87.637,87.533,87.615,2528699987.0
2005-05-16 21:10:00,87.616,87.648,87.584,87.62,3305199988.0
2005-05-16 21:15:00,87.601,87.627,87.532,87.545,4505299992.0
2005-05-16 21:20:00,87.579,87.588,87.512,87.555,7359099980.0
2005-05-16 21:25:00,87.532,87.554,87.477,87.49,3126599988.0
2005-05-16 21:30:00,87.521,87.545,87.488,87.517,2587599996.0
2005-05-16 21:35:00,87.513,87.526,87.414,87.437,2239399994.0
2005-05-16 21:40:00,87.446,87.451,87.383,87.402,3712699983.0
2005-05-16 21:45:00,87.391,87.454,87.363,87.376,3302899992.0
2005-05-16 21:50:00,87.38,87.423,87.359,87.385,1902200006.0
2005-05-16 21:55:00,87.415,87.439,87.352,87.368,1762399987.0
2005-05-16 22:00:00,87.397,87.415,87.347,87.381,3662399992.0
2005-05-16 22:05:00,87.344,87.408,87.331,87.395,1470299991.0
2005-05-16 22:10:00,87.417,87.418,87.338,87.385,1631600001.0
2005-05-16 22:15:00,87.378,87.408,87.327,87.371,1854000002.0
2005-05-16 22:20:00,87.386,87.409,87.341,87.341,1131999997.0
2005-05-16 22:25:00,87.34,87.422,87.325,87.405,1776699994.0
2005-05-16 22:30:00,87.405,87.428,87.323,87.323,2121400004.0
2005-05-16 22:35:00,87.347,87.363,87.312,87.326,1728999997.0
2005-05-16 22:40:00,87.353,87.368,87.303,87.31,1957700004.0
2005-05-16 22:45:00,87.323,87.345,87.294,87.296,2179700005.0
2005-05-16 22:50:00,87.335,87.354,87.233,87.295,1920699991.0
2005-05-16 22:55:00,87.282,87.339,87.25,87.316,1399200002.0
2005-05-16 23:00:00,87.333,87.368,87.271,87.343,1247399998.0
2005-05-16 23:05:00,87.346,87.368,87.29,87.325,1032199998.0
2005-05-16 23:10:00,87.325,87.394,87.31,87.357,1226999993.0
2005-05-16 23:15:00,87.354,87.379,87.334,87.365,1391199992.0
2005-05-16 23:20:00,87.321,87.357,87.308,87.324,1262999992.0
2005-05-16 23:25:00,87.345,87.352,87.269,87.286,1528799998.0
2005-05-16 23:30:00,87.302,87.325,87.242,87.273,1214600001.0
2005-05-16 23:35:00,87.277,87.31,87.242,87.29,995399993.0
2005-05-16 23:40:00,87.267,87.348,87.258,87.312,1328599999.0
2005-05-16 23:45:00,87.318,87.354,87.292,87.33,1264900000.0
2005-05-16 23:50:00,87.341,87.397,87.317,87.39,855899996.0
2005-05-16 23:55:00,87.387,87.436,87.37,87.42,1114699993.0
2005-05-17 00:00:00,87.405,87.437,87.357,87.41,1011899998.0
2005-05-17 00:05:00,87.409,87.409,87.338,87.357,1310200000.0
2005-05-17 00:10:00,87.356,87.396,87.328,87.364,1020099998.0
2005-05-17 00:15:00,87.376,87.407,87.344,87.378,1252399999.0
2005-05-17 00:20:00,87.398,87.415,87.367,87.403,1388099987.0
2005-05-17 00:25:00,87.413,87.435,87.371,87.402,1205700000.0
2005-05-17 00:30:00,87.401,87.439,87.383,87.393,1140299987.0
2005-05-17 00:35:00,87.408,87.441,87.368,87.383,1272300000.0
2005-05-17 00:40:00,87.379,87.413,87.346,87.373,1091699997.0
2005-05-17 00:45:00,87.381,87.397,87.342,87.361,1483899991.0
2005-05-17 00:50:00,87.355,87.391,87.326,87.361,890600002.0
2005-05-17 00:55:00,87.356,87.407,87.329,87.365,1104600003.0
2005-05-17 01:00:00,87.353,87.417,87.297,87.297,1120400001.0
2005-05-17 01:05:00,87.312,87.359,87.284,87.311,1110300001.0
2005-05-17 01:10:00,87.317,87.343,87.293,87.302,1126499993.0
2005-05-17 01:15:00,87.34,87.364,87.31,87.343,1326500002.0
2005-05-17 01:20:00,87.314,87.372,87.304,87.359,1338400001.0
2005-05-17 01:25:00,87.338,87.38,87.303,87.327,1175300000.0
2005-05-17 01:30:00,87.336,87.367,87.316,87.34,1517500007.0
2005-05-17 01:35:00,87.344,87.393,87.322,87.334,1184999998.0
2005-05-17 01:40:00,87.343,87.374,87.318,87.371,1168600003.0
2005-05-17 01:45:00,87.362,87.369,87.267,87.277,1097200004.0
2005-05-17 01:50:00,87.226,87.268,87.103,87.169,1168999999.0
2005-05-17 01:55:00,87.167,87.201,87.062,87.083,1334199997.0
2005-05-17 02:00:00,87.094,87.163,87.067,87.112,1172499994.0
2005-05-17 02:05:00,87.105,87.148,87.057,87.079,1249699995.0
2005-05-17 02:10:00,87.079,87.089,87.01,87.043,1244699996.0
2005-05-17 02:15:00,87.034,87.09,87.005,87.073,1484400000.0
2005-05-17 02:20:00,87.058,87.102,87.016,87.016,1329899990.0
2005-05-17 02:25:00,87.055,87.069,87.022,87.051,1160499997.0
2005-05-17 02:30:00,87.033,87.113,87.019,87.092,1218999996.0
2005-05-17 02:35:00,87.097,87.128,87.074,87.101,1335599997.0
2005-05-17 02:40:00,87.094,87.158,87.072,87.109,1435999987.0
2005-05-17 02:45:00,87.079,87.147,87.079,87.119,1248400005.0
2005-05-17 02:50:00,87.123,87.15,87.086,87.105,1093399994.0
2005-05-17 02:55:00,87.103,87.15,87.09,87.104,1416099992.0
2005-05-17 03:00:00,87.115,87.203,87.098,87.176,1296500002.0
2005-05-17 03:05:00,87.195,87.22,87.141,87.194,1221200000.0
2005-05-17 03:10:00,87.192,87.22,87.163,87.179,1256299996.0
2005-05-17 03:15:00,87.19,87.213,87.136,87.195,1203699997.0
2005-05-17 03:20:00,87.169,87.231,87.144,87.225,1194299998.0
2005-05-17 03:25:00,87.217,87.236,87.178,87.187,1163599996.0
2005-05-17 03:30:00,87.191,87.233,87.162,87.193,1360500004.0
2005-05-17 03:35:00,87.169,87.23,87.166,87.207,1167199999.0
2005-05-17 03:40:00,87.181,87.214,87.144,87.189,1016799986.0
2005-05-17 03:45:00,87.172,87.211,87.16,87.195,1245599998.0
2005-05-17 03:50:00,87.199,87.3,87.199,87.299,1106299993.0
2005-05-17 03:55:00,87.299,87.354,87.283,87.313,1052099993.0
2005-05-17 04:00:00,87.305,87.348,87.285,87.315,1559499990.0
2005-05-17 04:05:00,87.327,87.402,87.28,87.369,1038699994.0
2005-05-17 04:10:00,87.369,87.444,87.354,87.414,1140099999.0
2005-05-17 04:15:00,87.399,87.436,87.359,87.408,1127900005.0
2005-05-17 04:20:00,87.415,87.515,87.397,87.479,1194699995.0
2005-05-17 04:25:00,87.479,87.553,87.474,87.513,1333900008.0
2005-05-17 04:30:00,87.487,87.508,87.452,87.455,1262300006.0
2005-05-17 04:35:00,87.485,87.496,87.442,87.478,1363300003.0
2005-05-17 04:40:00,87.467,87.497,87.441,87.455,917200000.0
2005-05-17 04:45:00,87.471,87.492,87.424,87.465,1118599995.0
2005-05-17 04:50:00,87.465,87.491,87.434,87.445,1273499989.0
2005-05-17 04:55:00,87.45,87.505,87.438,87.468,1008099993.0
2005-05-17 05:00:00,87.472,87.481,87.41,87.434,1216299995.0
2005-05-17 05:05:00,87.449,87.483,87.424,87.465,1066099997.0
2005-05-17 05:10:00,87.459,87.478,87.42,87.455,1367199994.0
2005-05-17 05:15:00,87.429,87.487,87.423,87.429,1245999994.0
2005-05-17 05:20:00,87.448,87.481,87.41,87.452,1071700001.0
2005-05-17 05:25:00,87.445,87.477,87.421,87.434,1592400010.0
2005-05-17 05:30:00,87.459,87.482,87.417,87.451,1452599993.0
2005-05-17 05:35:00,87.429,87.486,87.416,87.449,1078899991.0
2005-05-17 05:40:00,87.478,87.489,87.443,87.466,1163399993.0
2005-05-17 05:45:00,87.456,87.503,87.441,87.463,1328899997.0
2005-05-17 05:50:00,87.479,87.487,87.43,87.479,1467599994.0
2005-05-17 05:55:00,87.447,87.496,87.447,87.496,1074299987.0
2005-05-17 06:00:00,87.458,87.499,87.428,87.468,1179399999.0
2005-05-17 06:05:00,87.466,87.502,87.444,87.498,1177799991.0
2005-05-17 06:10:00,87.452,87.507,87.43,87.466,1204600010.0
2005-05-17 06:15:00,87.453,87.498,87.443,87.455,922499995.0
2005-05-17 06:20:00,87.467,87.499,87.436,87.48,1097299993.0
2005-05-17 06:25:00,87.46,87.52,87.45,87.476,1196399985.0
2005-05-17 06:30:00,87.488,87.535,87.469,87.49,1409799993.0
2005-05-17 06:35:00,87.505,87.537,87.477,87.512,1343699997.0
2005-05-17 06:40:00,87.523,87.564,87.497,87.519,1265899990.0
2005-05-17 06:45:00,87.488,87.538,87.481,87.49,1055499999.0
2005-05-17 06:50:00,87.488,87.537,87.474,87.498,1063399996.0
2005-05-17 06:55:00,87.493,87.529,87.463,87.516,1207400002.0
2005-05-17 07:00:00,87.515,87.528,87.485,87.512,1587999998.0
2005-05-17 07:05:00,87.508,87.541,87.488,87.494,1275599999.0
2005-05-17 07:10:00,87.505,87.535,87.475,87.489,1257699998.0
2005-05-17 07:15:00,87.493,87.586,87.478,87.56,1227400000.0
2005-05-17 07:20:00,87.553,87.634,87.54,87.633,1293399999.0
2005-05-17 07:25:00,87.629,87.679,87.622,87.645,939300000.0
2005-05-17 07:30:00,87.636,87.719,87.636,87.692,1342399994.0
2005-05-17 07:35:00,87.696,87.724,87.665,87.668,1317699995.0
2005-05-17 07:40:00,87.705,87.705,87.621,87.687,1117499991.0
2005-05-17 07:45:00,87.66,87.744,87.65,87.677,1035499998.0
2005-05-17 07:50:00,87.679,87.713,87.644,87.701,1142999998.0
2005-05-17 07:55:00,87.724,87.728,87.669,87.697,999999991.0
2005-05-17 08:00:00,87.676,87.694,87.632,87.648,1167100001.0
2005-05-17 08:05:00,87.645,87.711,87.641,87.708,1064899997.0
2005-05-17 08:10:00,87.687,87.75,87.667,87.722,1218699999.0
2005-05-17 08:15:00,87.722,87.738,87.676,87.711,1076799989.0
2005-05-17 08:20:00,87.68,87.715,87.617,87.633,1135599997.0
2005-05-17 08:25:00,87.612,87.672,87.606,87.617,1305700004.0
2005-05-17 08:30:00,87.62,87.642,87.579,87.613,1333900002.0
2005-05-17 08:35:00,87.627,87.682,87.58,87.642,1337299995.0
2005-05-17 08:40:00,87.639,87.685,87.597,87.597,974999996.0
2005-05-17 08:45:00,87.629,87.665,87.596,87.636,1306699995.0
2005-05-17 08:50:00,87.598,87.638,87.553,87.595,1203499999.0
2005-05-17 08:55:00,87.578,87.655,87.578,87.655,1452599995.0
2005-05-17 09:00:00,87.652,87.667,87.599,87.634,1192800000.0
2005-05-17 09:05:00,87.627,87.641,87.585,87.611,1238200011.0
2005-05-17 09:10:00,87.583,87.63,87.573,87.585,1163299998.0
2005-05-17 09:15:00,87.598,87.598,87.523,87.56,1331699996.0
2005-05-17 09:20:00,87.569,87.601,87.543,87.565,1170800000.0
2005-05-17 09:25:00,87.571,87.612,87.55,87.58,1517499990.0
2005-05-17 09:30:00,87.585,87.624,87.557,87.577,1253999998.0
2005-05-17 09:35:00,87.566,87.638,87.566,87.603,1278299988.0
2005-05-17 09:40:00,87.599,87.631,87.573,87.599,1048799991.0
2005-05-17 09:45:00,87.588,87.631,87.571,87.572,1076499991.0
2005-05-17 09:50:00,87.586,87.607,87.514,87.552,1355999996.0
2005-05-17 09:55:00,87.547,87.588,87.518,87.532,1511600011.0
2005-05-17 10:00:00,87.531,87.563,87.499,87.547,1404899992.0
2005-05-17 10:05:00,87.529,87.58,87.499,87.57,1073799992.0
2005-05-17 10:10:00,87.577,87.598,87.539,87.571,1176900002.0
2005-05-17 10:15:00,87.567,87.596,87.544,87.575,1162999994.0
2005-05-17 10:20:00,87.56,87.588,87.532,87.541,1471699997.0
2005-05-17 10:25:00,87.541,87.584,87.523,87.523,1374099997.0
2005-05-17 10:30:00,87.56,87.626,87.517,87.592,1084699999.0
2005-05-17 10:35:00,87.618,87.648,87.597,87.604,1328200003.0
2005-05-17 10:40:00,87.606,87.652,87.578,87.597,1311999986.0
2005-05-17 10:45:00,87.615,87.653,87.566,87.605,1405599999.0
2005-05-17 10:50:00,87.622,87.636,87.568,87.612,1293899999.0
2005-05-17 10:55:00,87.625,87.718,87.616,87.678,1083099997.0
2005-05-17 11:00:00,87.698,87.698,87.593,87.632,1416499993.0
2005-05-17 11:05:00,87.64,87.667,87.617,87.638,1296499999.0
2005-05-17 11:10:00,87.62,87.665,87.599,87.642,1519600001.0
2005-05-17 11:15:00,87.655,87.694,87.623,87.67,1424499994.0
2005-05-17 11:20:00,87.67,87.72,87.667,87.703,1377899997.0
2005-05-17 11:25:00,87.697,87.725,87.669,87.683,1391499997.0
2005-05-17 11:30:00,87.68,87.721,87.655,87.69,1417699996.0
2005-05-17 11:35:00,87.701,87.746,87.687,87.698,1169299993.0
2005-05-17 11:40:00,87.722,87.763,87.688,87.732,1450999990.0
2005-05-17 11:45:00,87.714,87.777,87.694,87.74,1400999991.0
2005-05-17 11:50:00,87.733,87.733,87.666,87.676,1278099992.0
2005-05-17 11:55:00,87.686,87.722,87.661,87.686,1307199999.0
2005-05-17 12:00:00,87.688,87.748,87.655,87.742,1132899996.0
2005-05-17 12:05:00,87.711,87.766,87.673,87.745,1291999995.0
2005-05-17 12:10:00,87.733,87.772,87.71,87.75,1108799998.0
2005-05-17 12:15:00,87.739,87.769,87.7,87.715,926799993.0
2005-05-17 12:20:00,87.712,87.777,87.712,87.749,1158999991.0
2005-05-17 12:25:00,87.723,87.766,87.72,87.75,1198899999.0
2005-05-17 12:30:00,87.726,87.779,87.714,87.756,1281199989.0
2005-05-17 12:35:00,87.767,87.774,87.708,87.741,947800005.0
2005-05-17 12:40:00,87.729,87.774,87.723,87.774,1307999994.0
2005-05-17 12:45:00,87.748,87.829,87.734,87.801,1705800006.0
2005-05-17 12:50:00,87.786,87.82,87.754,87.82,1066799986.0
2005-05-17 12:55:00,87.802,87.84,87.768,87.832,1411800000.0
2005-05-17 13:00:00,87.825,87.875,87.807,87.809,1272499997.0
2005-05-17 13:05:00,87.804,87.851,87.776,87.807,1240000003.0
2005-05-17 13:10:00,87.842,87.855,87.793,87.824,1394900000.0
2005-05-17 13:15:00,87.839,87.839,87.779,87.804,1137899990.0
2005-05-17 13:20:00,87.82,87.85,87.765,87.77,1296499997.0
2005-05-17 13:25:00,87.765,87.815,87.756,87.804,1165399994.0
2005-05-17 13:30:00,87.783,87.829,87.745,87.825,985199988.0
2005-05-17 13:35:00,87.808,87.852,87.804,87.827,1293199998.0
2005-05-17 13:40:00,87.84,87.916,87.826,87.897,1165399984.0
2005-05-17 13:45:00,87.874,87.923,87.847,87.896,1423099992.0
2005-05-17 13:50:00,87.878,87.905,87.837,87.861,1306299994.0
2005-05-17 13:55:00,87.875,87.881,87.824,87.834,1130699998.0
2005-05-17 14:00:00,87.865,87.875,87.806,87.824,1403599997.0
2005-05-17 14:05:00,87.841,87.856,87.786,87.795,1061699994.0
2005-05-17 14:10:00,87.79,87.818,87.767,87.778,1234699999.0
2005-05-17 14:15:00,87.787,87.848,87.775,87.805,1183499988.0
2005-05-17 14:20:00,87.815,87.867,87.795,87.835,979699998.0
2005-05-17 14:25:00,87.861,87.874,87.826,87.829,1180399996.0
2005-05-17 14:30:00,87.791,87.867,87.774,87.785,1503400002.0
2005-05-17 14:35:00,87.799,87.816,87.709,87.709,1355300011.0
2005-05-17 14:40:00,87.718,87.761,87.7,87.741,1376799999.0
2005-05-17 14:45:00,87.727,87.769,87.704,87.712,1054299995.0
2005-05-17 14:50:00,87.745,87.759,87.687,87.69,1448800006.0
2005-05-17 14:55:00,87.732,87.751,87.686,87.726,1281800001.0
2005-05-17 15:00:00,87.721,87.77,87.71,87.751,1471699992.0
2005-05-17 15:05:00,87.729,87.753,87.703,87.724,1160599996.0
2005-05-17 15:10:00,87.723,87.738,87.682,87.701,1146399996.0
2005-05-17 15:15:00,87.693,87.768,87.693,87.719,1334599997.0
2005-05-17 15:20:00,87.686,87.731,87.66,87.712,1321900001.0
2005-05-17 15:25:00,87.692,87.787,87.685,87.78,1300999999.0
2005-05-17 15:30:00,87.754,87.799,87.734,87.755,1166099991.0
2005-05-17 15:35:00,87.767,87.797,87.721,87.726,1313799998.0
2005-05-17 15:40:00,87.714,87.778,87.704,87.754,1482499993.0
2005-05-17 15:45:00,87.738,87.78,87.726,87.758,1295700004.0
2005-05-17 15:50:00,87.756,87.788,87.732,87.759,1350499991.0
2005-05-17 15:55:00,87.761,87.816,87.755,87.765,1231699996.0
2005-05-17 16:00:00,87.771,87.785,87.723,87.743,1479099989.0
2005-05-17 16:05:00,87.744,87.801,87.736,87.749,992199998.0
2005-05-17 16:10:00,87.753,87.784,87.727,87.771,1101100001.0
2005-05-17 16:15:00,87.746,87.797,87.727,87.772,1232600003.0
2005-05-17 16:20:00,87.752,87.8,87.74,87.785,1166399999.0
2005-05-17 16:25:00,87.787,87.83,87.775,87.797,1246299990.0
2005-05-17 16:30:00,87.821,87.859,87.794,87.811,1367899999.0
2005-05-17 16:35:00,87.806,87.822,87.766,87.82,1491199997.0
2005-05-17 16:40:00,87.788,87.811,87.758,87.782,1153799998.0
2005-05-17 16:45:00,87.807,87.812,87.736,87.772,1184600005.0
2005-05-17 16:50:00,87.784,87.822,87.747,87.772,1193499996.0
2005-05-17 16:55:00,87.787,87.806,87.741,87.772,1148299992.0
2005-05-17 17:00:00,87.802,87.814,87.731,87.755,1048799995.0
2005-05-17 17:05:00,87.761,87.802,87.74,87.742,1256999989.0
2005-05-17 17:10:00,87.725,87.774,87.716,87.729,1179900002.0
2005-05-17 17:15:00,87.721,87.75,87.706,87.734,1311199988.0
2005-05-17 17:20:00,87.723,87.77,87.702,87.76,1040799994.0
2005-05-17 17:25:00,87.749,87.8,87.731,87.756,1024199993.0
2005-05-17 17:30:00,87.735,87.781,87.724,87.734,1149200000.0
2005-05-17 17:35:00,87.776,87.779,87.724,87.758,1064599992.0
2005-05-17 17:40:00,87.76,87.788,87.712,87.755,1329400005.0
2005-05-17 17:45:00,87.753,87.784,87.711,87.728,1252199988.0
2005-05-17 17:50:00,87.733,87.785,87.728,87.756,1083799987.0
2005-05-17 17:55:00,87.757,87.79,87.731,87.777,1383999991.0
2005-05-17 18:00:00,87.746,87.79,87.734,87.78,8297799987.0
2005-05-17 18:05:00,87.79,87.816,87.739,87.791,10105799948.0
2005-05-17 18:10:00,87.778,87.823,87.752,87.79,6968999980.0
2005-05-17 18:15:00,87.77,87.798,87.737,87.762,4370700008.0
2005-05-17 18:20:00,87.76,87.807,87.748,87.78,6770799981.0
2005-05-17 18:25:00,87.738,87.803,87.726,87.785,7511699978.0
2005-05-17 18:30:00,87.783,87.835,87.753,87.82,7866799986.0
2005-05-17 18:35:00,87.813,87.836,87.753,87.784,5796099984.0
2005-05-17 18:40:00,87.799,87.818,87.723,87.726,5416999985.0
2005-05-17 18:45:00,87.726,87.789,87.724,87.78,2609899989.0
2005-05-17 18:50:00,87.73,87.795,87.698,87.777,6452400009.0
2005-05-17 18:55:00,87.788,87.788,87.735,87.752,4847999984.0
2005-05-17 19:00:00,87.755,87.792,87.731,87.735,2083200001.0
2005-05-17 19:05:00,87.78,87.814,87.735,87.78,5765899974.0
2005-05-17 19:10:00,87.784,87.801,87.742,87.756,1879799989.0
2005-05-17 19:15:00,87.782,87.799,87.717,87.762,4241599976.0
2005-05-17 19:20:00,87.77,87.815,87.728,87.801,4222900002.0
2005-05-17 19:25:00,87.812,87.829,87.76,87.769,5498099991.0
2005-05-17 19:30:00,87.795,87.816,87.729,87.751,4732800001.0
2005-05-17 19:35:00,87.758,87.784,87.721,87.752,3211600005.0
2005-05-17 19:40:00,87.752,87.776,87.714,87.751,3838999988.0
2005-05-17 19:45:00,87.755,87.789,87.726,87.738,3541399983.0
2005-05-17 19:50:00,87.754,87.791,87.714,87.745,3108400002.0
2005-05-17 19:55:00,87.726,87.772,87.709,87.753,3018999979.0
2005-05-17 20:00:00,87.734,87.786,87.72,87.758,2685499991.0
2005-05-17 20:05:00,87.776,87.798,87.732,87.782,2850500010.0
2005-05-17 20:10:00,87.755,87.787,87.712,87.767,5233099997.0
2005-05-17 20:15:00,87.762,87.783,87.725,87.768,4168099983.0
2005-05-17 20:20:00,87.758,87.809,87.725,87.802,4271899977.0
2005-05-17 20:25:00,87.79,87.811,87.713,87.78,6143599980.0
2005-05-17 20:30:00,87.79,87.84,87.72,87.746,4863399966.0
2005-05-17 20:35:00,87.769,87.837,87.747,87.814,4185699982.0
2005-05-17 20:40:00,87.797,87.824,87.724,87.765,5414699988.0
2005-05-17 20:45:00,87.748,87.786,87.698,87.727,4476699968.0
2005-05-17 20:50:00,87.733,87.753,87.676,87.686,4223999992.0
2005-05-17 20:55:00,87.676,87.696,87.61,87.638,7319599983.0
2005-05-17 21:00:00,87.635,87.714,87.629,87.712,5694199981.0
2005-05-17 21:05:00,87.72,87.729,87.666,87.72,2551499993.0
2005-05-17 21:10:00,87.704,87.72,87.655,87.69,3412100027.0
2005-05-17 21:15:00,87.705,87.767,87.669,87.746,4505600005.0
2005-05-17 21:20:00,87.749,87.795,87.718,87.752,6595699974.0
2005-05-17 21:25:00,87.748,87.768,87.693,87.709,3187999998.0
2005-05-17 21:30:00,87.721,87.741,87.669,87.683,2984599995.0
2005-05-17 21:35:00,87.712,87.768,87.691,87.72,1806799988.0
2005-05-17 21:40:00,87.698,87.727,87.66,87.711,3306199996.0
2005-05-17 21:45:00,87.696,87.74,87.63,87.64,3014999976.0
2005-05-17 21:50:00,87.632,87.667,87.581,87.602,1879399989.0
2005-05-17 21:55:00,87.609,87.669,87.601,87.631,1947999991.0
2005-05-17 22:00:00,87.645,87.681,87.616,87.625,3753399993.0
2005-05-17 22:05:00,87.659,87.682,87.618,87.635,1467699996.0
2005-05-17 22:10:00,87.642,87.709,87.63,87.68,2027099998.0
2005-05-17 22:15:00,87.656,87.694,87.634,87.634,1791299989.0
2005-05-17 22:20:00,87.669,87.69,87.622,87.678,1467399998.0
2005-05-17 22:25:00,87.652,87.688,87.621,87.646,2137799992.0
2005-05-17 22:30:00,87.644,87.697,87.623,87.696,1938299989.0
2005-05-17 22:35:00,87.676,87.703,87.647,87.652,1692999994.0
2005-05-17 22:40:00,87.673,87.704,87.633,87.67,2034599992.0
2005-05-17 22:45:00,87.691,87.733,87.659,87.687,2177899997.0
2005-05-17 22:50:00,87.721,87.736,87.641,87.697,1532500005.0
2005-05-17 22:55:00,87.714,87.73,87.645,87.654,1564099993.0
2005-05-17 23:00:00,87.742,87.751,87.669,87.677,1072100006.0
2005-05-17 23:05:00,87.689,87.726,87.666,87.695,1267000003.0
2005-05-17 23:10:00,87.695,87.731,87.663,87.708,1485099994.0
2005-05-17 23:15:00,87.715,87.725,87.634,87.649,1219199998.0
2005-05-17 23:20:00,87.691,87.705,87.646,87.654,1240399997.0
2005-05-17 23:25:00,87.651,87.676,87.614,87.651,1716199999.0
2005-05-17 23:30:00,87.636,87.671,87.601,87.634,1474199991.0
2005-05-17 23:35:00,87.649,87.689,87.63,87.671,1274700000.0
2005-05-17 23:40:00,87.652,87.677,87.616,87.651,1252299998.0
2005-05-17 23:45:00,87.642,87.689,87.62,87.648,1128299990.0
2005-05-17 23:50:00,87.679,87.689,87.64,87.656,988700001.0
2005-05-17 23:55:00,87.682,87.709,87.654,87.663,1199399998.0
2005-05-18 00:00:00,87.673,87.678,87.621,87.645,1117900004.0
2005-05-18 00:05:00,87.648,87.68,87.626,87.649,1421299997.0
2005-05-18 00:10:00,87.636,87.678,87.599,87.605,1389399997.0
2005-05-18 00:15:00,87.616,87.664,87.59,87.62,1283799991.0
2005-05-18 00:20:00,87.617,87.678,87.588,87.678,1138799993.0
2005-05-18 00:25:00,87.668,87.714,87.643,87.702,1186999994.0
2005-05-18 00:30:00,87.7,87.714,87.651,87.685,1158999999.0
2005-05-18 00:35:00,87.693,87.708,87.65,87.671,1378099987.0
2005-05-18 00:40:00,87.668,87.689,87.616,87.616,1045500003.0
2005-05-18 00:45:00,87.61,87.681,87.608,87.642,1360799996.0
2005-05-18 00:50:00,87.664,87.697,87.623,87.64,1107899998.0
2005-05-18 00:55:00,87.63,87.65,87.599,87.636,1058200000.0
2005-05-18 01:00:00,87.618,87.66,87.596,87.658,1110799998.0
2005-05-18 01:05:00,87.622,87.645,87.576,87.615,1074000004.0
2005-05-18 01:10:00,87.642,87.665,87.604,87.634,1173099997.0
2005-05-18 01:15:00,87.65,87.655,87.585,87.604,1314499990.0
2005-05-18 01:20:00,87.61,87.633,87.576,87.609,1310299999.0
2005-05-18 01:25:00,87.638,87.638,87.559,87.579,1079300001.0
2005-05-18 01:30:00,87.584,87.645,87.57,87.645,1476699988.0
2005-05-18 01:35:00,87.633,87.648,87.591,87.633,1300000002.0
2005-05-18 01:40:00,87.627,87.649,87.583,87.598,1273399996.0
2005-05-18 01:45:00,87.605,87.629,87.565,87.586,1379600006.0
2005-05-18 01:50:00,87.585,87.624,87.572,87.608,1432300005.0
2005-05-18 01:55:00,87.62,87.658,87.588,87.658,1542500002.0
2005-05-18 02:00:00,87.641,87.656,87.605,87.63,1145599997.0
2005-05-18 02:05:00,87.618,87.642,87.583,87.622,1176799992.0
2005-05-18 02:10:00,87.65,87.657,87.576,87.603,1179600001.0
2005-05-18 02:15:00,87.607,87.653,87.565,87.623,1231299993.0
2005-05-18 02:20:00,87.631,87.645,87.582,87.607,1219099994.0
2005-05-18 02:25:00,87.618,87.659,87.601,87.647,1212699996.0
2005-05-18 02:30:00,87.651,87.651,87.601,87.631,1370299993.0
2005-05-18 02:35:00,87.629,87.657,87.591,87.618,1117999997.0
2005-05-18 02:40:00,87.629,87.655,87.601,87.63,1429499989.0
2005-05-18 02:45:00,87.62,87.678,87.595,87.654,1167500010.0
2005-05-18 02:50:00,87.651,87.713,87.634,87.713,1305599997.0
2005-05-18 02:55:00,87.691,87.753,87.684,87.728,1265199996.0
2005-05-18 03:00:00,87.748,87.774,87.72,87.72,1009399994.0
2005-05-18 03:05:00,87.75,87.781,87.713,87.781,1431399993.0
2005-05-18 03:10:00,87.719,87.8,87.714,87.776,1424299998.0
2005-05-18 03:15:00,87.756,87.791,87.734,87.757,1385399998.0
2005-05-18 03:20:00,87.761,87.809,87.746,87.788,1101199990.0
2005-05-18 03:25:00,87.808,87.856,87.783,87.838,1790400000.0
2005-05-18 03:30:00,87.874,87.892,87.801,87.873,1050100005.0
2005-05-18 03:35:00,87.91,87.926,87.868,87.905,1138099997.0
2005-05-18 03:40:00,87.895,87.935,87.871,87.923,1131499997.0
2005-05-18 03:45:00,87.934,87.947,87.88,87.942,1090900003.0
2005-05-18 03:50:00,87.95,87.961,87.92,87.937,1236399998.0
2005-05-18 03:55:00,87.952,87.977,87.886,87.91,1172999987.0
2005-05-18 04:00:00,87.921,87.934,87.858,87.907,1338599999.0
2005-05-18 04:05:00,87.917,87.93,87.861,87.879,1029900002.0
2005-05-18 04:10:00,87.898,87.922,87.866,87.867,1088699999.0
2005-05-18 04:15:00,87.899,87.936,87.878,87.881,1350900003.0
2005-05-18 04:20:00,87.86,87.913,87.844,87.891,1445699998.0
2005-05-18 04:25:00,87.911,87.955,87.856,87.927,855099992.0
2005-05-18 04:30:00,87.939,87.982,87.925,87.948,1259099997.0
2005-05-18 04:35:00,87.97,88.011,87.942,87.962,1107999991.0
2005-05-18 04:40:00,87.982,87.99,87.945,87.964,1131599987.0
2005-05-18 04:45:00,87.945,87.976,87.921,87.929,1014099991.0
2005-05-18 04:50:00,87.931,87.964,87.875,87.877,1211100006.0
2005-05-18 04:55:00,87.898,87.918,87.867,87.898,1323900001.0
2005-05-18 05:00:00,87.91,87.942,87.87,87.886,1163999994.0
2005-05-18 05:05:00,87.899,87.928,87.868,87.905,1292300010.0
2005-05-18 05:10:00,87.887,87.942,87.873,87.93,1173399991.0
2005-05-18 05:15:00,87.905,87.927,87.879,87.9,1464999997.0
2005-05-18 05:20:00,87.903,87.929,87.868,87.913,1202199992.0
2005-05-18 05:25:00,87.921,87.929,87.866,87.912,1384099993.0
2005-05-18 05:30:00,87.907,87.928,87.872,87.891,950999994.0
2005-05-18 05:35:00,87.886,87.934,87.869,87.9,1058900002.0
2005-05-18 05:40:00,87.869,87.919,87.853,87.874,1271400007.0
2005-05-18 05:45:00,87.883,87.927,87.841,87.886,1154299991.0
2005-05-18 05:50:00,87.952,87.952,87.869,87.927,1167299992.0
2005-05-18 05:55:00,87.882,87.929,87.869,87.92,1055399993.0
2005-05-18 06:00:00,87.909,87.92,87.864,87.893,1231099993.0
2005-05-18 06:05:00,87.891,87.932,87.868,87.905,1108500000.0
2005-05-18 06:10:00,87.91,87.928,87.881,87.898,1172599990.0
2005-05-18 06:15:00,87.884,87.926,87.88,87.908,1155599996.0
2005-05-18 06:20:00,87.901,87.924,87.868,87.887,1138999993.0
2005-05-18 06:25:00,87.865,87.907,87.859,87.859,1303299994.0
2005-05-18 06:30:00,87.892,87.91,87.845,87.887,1202200002.0
2005-05-18 06:35:00,87.895,87.916,87.863,87.906,1509399995.0
2005-05-18 06:40:00,87.898,87.924,87.849,87.917,1388699996.0
2005-05-18 06:45:00,87.885,87.937,87.885,87.913,1318099998.0
2005-05-18 06:50:00,87.917,87.945,87.888,87.933,1200100001.0
2005-05-18 06:55:00,87.905,87.953,87.895,87.921,1230800007.0
2005-05-18 07:00:00,87.913,87.947,87.896,87.927,1225499993.0
2005-05-18 07:05:00,87.934,87.946,87.901,87.926,1252900001.0
2005-05-18 07:10:00,87.921,87.965,87.913,87.93,1348100001.0
2005-05-18 07:15:00,87.967,87.973,87.911,87.938,1223799993.0
2005-05-18 07:20:00,87.931,87.957,87.906,87.926,1415499996.0
2005-05-18 07:25:00,87.934,87.959,87.895,87.92,1215999997.0
2005-05-18 07:30:00,87.926,87.942,87.855,87.906,1052699992.0
2005-05-18 07:35:00,87.907,87.933,87.881,87.906,1458800000.0
2005-05-18 07:40:00,87.93,87.941,87.878,87.904,1169699994.0
2005-05-18 07:45:00,87.898,87.933,87.865,87.898,984600003.0
2005-05-18 07:50:00,87.918,87.919,87.862,87.883,1265799994.0
2005-05-18 07:55:00,87.894,87.914,87.858,87.874,741899995.0
2005-05-18 08:00:00,87.867,87.956,87.858,87.939,1341099980.0
2005-05-18 08:05:00,87.952,87.981,87.904,87.948,1058900001.0
2005-05-18 08:10:00,87.923,87.991,87.91,87.97,1099100004.0
2005-05-18 08:15:00,87.995,88.016,87.951,87.978,1230399997.0
2005-05-18 08:20:00,88.011,88.032,87.964,87.983,1172800002.0
2005-05-18 08:25:00,87.991,88.013,87.94,87.976,1358200001.0
2005-05-18 08:30:00,87.966,87.983,87.923,87.948,1121199997.0
2005-05-18 08:35:00,87.931,87.969,87.911,87.932,1238000003.0
2005-05-18 08:40:00,87.964,87.98,87.935,87.942,1004799998.0
2005-05-18 08:45:00,87.975,87.988,87.941,87.973,1207499995.0
2005-05-18 08:50:00,87.962,87.996,87.934,87.957,1010499996.0
2005-05-18 08:55:00,87.961,88.006,87.961,87.999,1238199995.0
2005-05-18 09:00:00,88.007,88.031,87.96,87.966,1311700008.0
2005-05-18 09:05:00,87.984,88.008,87.949,87.979,1015000001.0
2005-05-18 09:10:00,87.952,88.017,87.946,87.979,1371399989.0
2005-05-18 09:15:00,88.003,88.004,87.944,87.973,1194199998.0
2005-05-18 09:20:00,87.996,88.016,87.96,88.001,1145000000.0
2005-05-18 09:25:00,87.998,88.029,87.97,88.011,1697299990.0
2005-05-18 09:30:00,87.995,88.025,87.966,87.983,1242499999.0
2005-05-18 09:35:00,88.002,88.031,87.976,87.994,1449799993.0
2005-05-18 09:40:00,88.017,88.045,87.987,87.996,1096499988.0
2005-05-18 09:45:00,87.997,88.017,87.96,87.984,1004500010.0
2005-05-18 09:50:00,87.988,88.007,87.932,87.985,1260699995.0
2005-05-18 09:55:00,87.938,87.983,87.914,87.914,1087600001.0
2005-05-18 10:00:00,87.923,87.936,87.867,87.878,1060800002.0
2005-05-18 10:05:00,87.876,87.92,87.815,87.832,1433599997.0
2005-05-18 10:10:00,87.847,87.887,87.83,87.86,1469300012.0
2005-05-18 10:15:00,87.879,87.909,87.84,87.882,1034699992.0
2005-05-18 10:20:00,87.887,87.891,87.839,87.869,1222999996.0
2005-05-18 10:25:00,87.854,87.94,87.854,87.884,1249799989.0
2005-05-18 10:30:00,87.894,87.928,87.865,87.884,1028599993.0
2005-05-18 10:35:00,87.913,87.947,87.879,87.891,1277899998.0
2005-05-18 10:40:00,87.91,87.929,87.866,87.912,1084199995.0
2005-05-18 10:45:00,87.915,87.922,87.862,87.876,1286099999.0
2005-05-18 10:50:00,87.88,87.931,87.857,87.897,1235200001.0
2005-05-18 10:55:00,87.893,87.919,87.848,87.874,1297399990.0
2005-05-18 11:00:00,87.868,87.911,87.853,87.908,1372799996.0
2005-05-18 11:05:00,87.898,87.934,87.88,87.889,1147300001.0
2005-05-18 11:10:00,87.899,87.93,87.874,87.896,1255099983.0
2005-05-18 11:15:00,87.927,87.943,87.882,87.937,1084099997.0
2005-05-18 11:20:00,87.95,87.959,87.909,87.919,1093499998.0
2005-05-18 11:25:00,87.939,87.956,87.894,87.928,1013299993.0
2005-05-18 11:30:00,87.913,87.958,87.9,87.923,1348599994.0
2005-05-18 11:35:00,87.921,87.931,87.865,87.917,1210299992.0
2005-05-18 11:40:00,87.904,87.938,87.883,87.923,1577000002.0
2005-05-18 11:45:00,87.872,87.918,87.86,87.881,1365200008.0
2005-05-18 11:50:00,87.91,87.931,87.877,87.897,1173100002.0
2005-05-18 11:55:00,87.915,87.926,87.85,87.855,1334500005.0
2005-05-18 12:00:00,87.864,87.884,87.825,87.855,1116999999.0
2005-05-18 12:05:00,87.848,87.877,87.813,87.84,1264900001.0
2005-05-18 12:10:00,87.842,87.859,87.793,87.814,1447499994.0
2005-05-18 12:15:00,87.816,87.855,87.785,87.831,1060799996.0
2005-05-18 12:20:00,87.838,87.885,87.82,87.868,1379600002.0
2005-05-18 12:25:00,87.828,87.892,87.819,87.89,1377899991.0
2005-05-18 12:30:00,87.854,87.895,87.817,87.833,1084600000.0
2005-05-18 12:35:00,87.84,87.984,87.762,87.911,1235399993.0
2005-05-18 12:40:00,87.913,87.986,87.862,87.977,1200600008.0
2005-05-18 12:45:00,87.974,87.983,87.871,87.878,1301499995.0
2005-05-18 12:50:00,87.872,87.882,87.715,87.767,1140500003.0
2005-05-18 12:55:00,87.758,87.791,87.69,87.69,1180999996.0
2005-05-18 13:00:00,87.681,87.744,87.675,87.726,1474100003.0
2005-05-18 13:05:00,87.712,87.75,87.681,87.72,1143999998.0
2005-05-18 13:10:00,87.73,87.799,87.699,87.789,1380199990.0
2005-05-18 13:15:00,87.791,87.836,87.746,87.805,1362700003.0
2005-05-18 13:20:00,87.829,87.888,87.779,87.803,1441499987.0
2005-05-18 13:25:00,87.815,87.819,87.759,87.794,1172499997.0
2005-05-18 13:30:00,87.786,87.836,87.775,87.805,1251200001.0
2005-05-18 13:35:00,87.776,87.807,87.716,87.735,1267199997.0
2005-05-18 13:40:00,87.729,87.805,87.723,87.765,1207399993.0
2005-05-18 13:45:00,87.772,87.837,87.767,87.815,1111799994.0
2005-05-18 13:50:00,87.783,87.818,87.743,87.78,1365200006.0
2005-05-18 13:55:00,87.769,87.806,87.764,87.796,1173100002.0
2005-05-18 14:00:00,87.778,87.802,87.733,87.749,1229099998.0
2005-05-18 14:05:00,87.738,87.777,87.721,87.752,1006499989.0
2005-05-18 14:10:00,87.721,87.825,87.708,87.759,1216799999.0
2005-05-18 14:15:00,87.755,87.787,87.73,87.773,1410499988.0
2005-05-18 14:20:00,87.77,87.783,87.701,87.733,1275999992.0
2005-05-18 14:25:00,87.733,87.793,87.703,87.734,1288500003.0
2005-05-18 14:30:00,87.751,87.787,87.675,87.719,1375900004.0
2005-05-18 14:35:00,87.752,87.789,87.715,87.744,1152399999.0
2005-05-18 14:40:00,87.758,87.816,87.755,87.8,1196299996.0
2005-05-18 14:45:00,87.772,87.82,87.737,87.777,1095900007.0
2005-05-18 14:50:00,87.8,87.879,87.778,87.791,1361800006.0
2005-05-18 14:55:00,87.795,87.865,87.777,87.818,1288699995.0
2005-05-18 15:00:00,87.852,87.853,87.785,87.836,1064199997.0
2005-05-18 15:05:00,87.814,87.841,87.799,87.81,1269999993.0
2005-05-18 15:10:00,87.819,87.842,87.789,87.795,1302099996.0
2005-05-18 15:15:00,87.799,87.832,87.749,87.749,1632599989.0
2005-05-18 15:20:00,87.755,87.788,87.708,87.733,1362199992.0
2005-05-18 15:25:00,87.737,87.762,87.675,87.727,1311099999.0
2005-05-18 15:30:00,87.728,87.741,87.658,87.685,1722299987.0
2005-05-18 15:35:00,87.673,87.704,87.627,87.684,1157799997.0
2005-05-18 15:40:00,87.655,87.701,87.644,87.661,1298899998.0
2005-05-18 15:45:00,87.677,87.704,87.645,87.655,1172200004.0
2005-05-18 15:50:00,87.677,87.702,87.615,87.642,1284399998.0
2005-05-18 15:55:00,87.66,87.691,87.635,87.664,1327400001.0
2005-05-18 16:00:00,87.635,87.701,87.635,87.7,1434200002.0
2005-05-18 16:05:00,87.663,87.728,87.652,87.724,1205999994.0
2005-05-18 16:10:00,87.703,87.769,87.693,87.755,1292199998.0
2005-05-18 16:15:00,87.753,87.773,87.691,87.711,1205500013.0
2005-05-18 16:20:00,87.695,87.734,87.654,87.68,1076800002.0
2005-05-18 16:25:00,87.704,87.719,87.663,87.688,1314999996.0
2005-05-18 16:30:00,87.699,87.739,87.659,87.692,1198900002.0
2005-05-18 16:35:00,87.692,87.747,87.692,87.74,1140999993.0
2005-05-18 16:40:00,87.739,87.772,87.705,87.721,1353800006.0
2005-05-18 16:45:00,87.708,87.734,87.669,87.688,1353600001.0
2005-05-18 16:50:00,87.696,87.753,87.673,87.727,1483199981.0
2005-05-18 16:55:00,87.705,87.749,87.679,87.706,1308799996.0
2005-05-18 17:00:00,87.712,87.712,87.665,87.665,878099999.0
2005-05-18 17:05:00,87.68,87.704,87.65,87.701,1119699999.0
2005-05-18 17:10:00,87.699,87.704,87.62,87.653,1380399991.0
2005-05-18 17:15:00,87.662,87.682,87.618,87.618,1357999997.0
2005-05-18 17:20:00,87.638,87.7,87.605,87.666,1352399998.0
2005-05-18 17:25:00,87.67,87.716,87.658,87.673,974999999.0
2005-05-18 17:30:00,87.692,87.711,87.659,87.659,1157800001.0
2005-05-18 17:35:00,87.683,87.729,87.673,87.72,1126899989.0
2005-05-18 17:40:00,87.711,87.82,87.711,87.805,1225000004.0
2005-05-18 17:45:00,87.807,87.851,87.775,87.775,1305799991.0
2005-05-18 17:50:00,87.78,87.839,87.762,87.803,1279299990.0
2005-05-18 17:55:00,87.797,87.833,87.759,87.759,1095799998.0
2005-05-18 18:00:00,87.797,87.82,87.743,87.82,8430999946.0
2005-05-18 18:05:00,87.83,87.85,87.757,87.761,10286099954.0
2005-05-18 18:10:00,87.777,87.806,87.743,87.78,7284599972.0
2005-05-18 18:15:00,87.79,87.816,87.753,87.776,6478699983.0
2005-05-18 18:20:00,87.815,87.82,87.746,87.76,8994499986.0
2005-05-18 18:25:00,87.77,87.77,87.704,87.745,7904799984.0
2005-05-18 18:30:00,87.726,87.768,87.687,87.748,6079699990.0
2005-05-18 18:35:00,87.712,87.756,87.65,87.734,5542699978.0
2005-05-18 18:40:00,87.725,87.786,87.716,87.737,5310799986.0
2005-05-18 18:45:00,87.73,87.784,87.722,87.741,2991999996.0
2005-05-18 18:50:00,87.757,87.821,87.717,87.756,6067199975.0
2005-05-18 18:55:00,87.767,87.808,87.739,87.767,4650099990.0
2005-05-18 19:00:00,87.77,87.796,87.734,87.754,2110399990.0
2005-05-18 19:05:00,87.767,87.822,87.761,87.784,5730299998.0
2005-05-18 19:10:00,87.789,87.862,87.762,87.823,1869499990.0
2005-05-18 19:15:00,87.822,87.85,87.792,87.81,4170099981.0
2005-05-18 19:20:00,87.835,87.899,87.811,87.893,4231399985.0
2005-05-18 19:25:00,87.876,87.911,87.832,87.863,5602299995.0
2005-05-18 19:30:00,87.856,87.901,87.828,87.828,4802399987.0
2005-05-18 19:35:00,87.853,87.867,87.781,87.781,3565199985.0
2005-05-18 19:40:00,87.776,87.829,87.768,87.777,4240499990.0
2005-05-18 19:45:00,87.799,87.806,87.744,87.787,2882099998.0
2005-05-18 19:50:00,87.781,87.824,87.757,87.785,3074000001.0
2005-05-18 19:55:00,87.796,87.867,87.748,87.837,2907699995.0
2005-05-18 20:00:00,87.83,87.873,87.797,87.818,2753799997.0
2005-05-18 20:05:00,87.823,87.834,87.749,87.785,2778699971.0
2005-05-18 20:10:00,87.783,87.835,87.747,87.785,5105099969.0
2005-05-18 20:15:00,87.794,87.828,87.766,87.793,4527800001.0
2005-05-18 20:20:00,87.784,87.814,87.744,87.764,4302599999.0
2005-05-18 20:25:00,87.744,87.785,87.717,87.75,6609499993.0
2005-05-18 20:30:00,87.76,87.76,87.668,87.673,5559099982.0
2005-05-18 20:35:00,87.702,87.724,87.652,87.712,4276599995.0
2005-05-18 20:40:00,87.689,87.738,87.662,87.67,5112799988.0
2005-05-18 20:45:00,87.694,87.72,87.654,87.679,5035599983.0
2005-05-18 20:50:00,87.667,87.734,87.647,87.711,4378900003.0
2005-05-18 20:55:00,87.682,87.739,87.637,87.651,7693099987.0
2005-05-18 21:00:00,87.636,87.72,87.636,87.668,4627999980.0
2005-05-18 21:05:00,87.665,87.712,87.648,87.648,2602300006.0
2005-05-18 21:10:00,87.689,87.715,87.661,87.676,3466799991.0
2005-05-18 21:15:00,87.667,87.721,87.654,87.71,4716099996.0
2005-05-18 21:20:00,87.692,87.718,87.65,87.716,6601399985.0
2005-05-18 21:25:00,87.692,87.743,87.662,87.724,3252899994.0
2005-05-18 21:30:00,87.72,87.751,87.682,87.704,3100199986.0
2005-05-18 21:35:00,87.716,87.737,87.684,87.718,1752600005.0
2005-05-18 21:40:00,87.702,87.739,87.679,87.702,3522099995.0
2005-05-18 21:45:00,87.669,87.718,87.657,87.686,3383199995.0
2005-05-18 21:50:00,87.681,87.7,87.638,87.657,1675699996.0
2005-05-18 21:55:00,87.689,87.706,87.637,87.698,1811199998.0
2005-05-18 22:00:00,87.664,87.722,87.648,87.693,3244299997.0
2005-05-18 22:05:00,87.682,87.703,87.632,87.662,1378699999.0
2005-05-18 22:10:00,87.677,87.751,87.651,87.74,1677400005.0
2005-05-18 22:15:00,87.749,87.776,87.692,87.74,1550799988.0
2005-05-18 22:20:00,87.743,87.793,87.738,87.756,1406300000.0
2005-05-18 22:25:00,87.768,87.828,87.768,87.807,2020999995.0
2005-05-18 22:30:00,87.811,87.842,87.764,87.823,1959599986.0
2005-05-18 22:35:00,87.811,87.847,87.776,87.836,1627699991.0
2005-05-18 22:40:00,87.829,87.859,87.783,87.825,1805800004.0
2005-05-18 22:45:00,87.805,87.853,87.785,87.805,2239099979.0
2005-05-18 22:50:00,87.817,87.842,87.787,87.823,1860000006.0
2005-05-18 22:55:00,87.808,87.859,87.75,87.754,1280300006.0
2005-05-18 23:00:00,87.838,87.881,87.79,87.825,1220000002.0
2005-05-18 23:05:00,87.827,87.854,87.792,87.835,1549099995.0
2005-05-18 23:10:00,87.847,87.852,87.796,87.826,1093099994.0
2005-05-18 23:15:00,87.823,87.868,87.792,87.826,1312699989.0
2005-05-18 23:20:00,87.825,87.882,87.821,87.855,1173500003.0
2005-05-18 23:25:00,87.844,87.879,87.815,87.847,1233700004.0
2005-05-18 23:30:00,87.819,87.87,87.814,87.838,1164999991.0
2005-05-18 23:35:00,87.863,87.897,87.829,87.878,1259900010.0
2005-05-18 23:40:00,87.878,87.9,87.816,87.855,1261899991.0
2005-05-18 23:45:00,87.846,87.87,87.8,87.832,1068300009.0
2005-05-18 23:50:00,87.864,87.878,87.802,87.819,926299997.0
2005-05-18 23:55:00,87.836,87.863,87.786,87.827,1092800002.0
2005-05-19 00:00:00,87.828,87.922,87.8,87.878,1116599990.0
2005-05-19 00:05:00,87.878,87.913,87.857,87.888,1294999993.0
2005-05-19 00:10:00,87.851,87.907,87.828,87.849,1447999999.0
2005-05-19 00:15:00,87.868,87.917,87.852,87.881,1266699990.0
2005-05-19 00:20:00,87.856,87.912,87.844,87.859,1067299985.0
2005-05-19 00:25:00,87.878,87.934,87.859,87.934,1113299990.0
2005-05-19 00:30:00,87.903,87.93,87.868,87.873,1062099989.0
2005-05-19 00:35:00,87.885,87.933,87.867,87.892,1379899998.0
2005-05-19 00:40:00,87.903,87.926,87.847,87.884,1345399993.0
2005-05-19 00:45:00,87.898,87.908,87.84,87.856,1225400005.0
2005-05-19 00:50:00,87.858,87.892,87.811,87.869,1129400003.0
2005-05-19 00:55:00,87.881,87.889,87.825,87.844,1192500010.0
2005-05-19 01:00:00,87.831,87.877,87.769,87.773,1170799997.0
2005-05-19 01:05:00,87.787,87.843,87.76,87.8,1518099996.0
2005-05-19 01:10:00,87.767,87.817,87.758,87.795,1176099999.0
2005-05-19 01:15:00,87.804,87.863,87.785,87.816,1092299988.0
2005-05-19 01:20:00,87.8,87.853,87.779,87.822,1511199984.0
2005-05-19 01:25:00,87.823,87.88,87.793,87.831,1031099994.0
2005-05-19 01:30:00,87.845,87.855,87.79,87.813,1020599996.0
2005-05-19 01:35:00,87.82,87.845,87.79,87.841,1051999997.0
2005-05-19 01:40:00,87.838,87.876,87.799,87.839,1010799997.0
2005-05-19 01:45:00,87.843,87.894,87.826,87.861,1226899988.0
2005-05-19 01:50:00,87.836,87.878,87.814,87.849,1339900003.0
2005-05-19 01:55:00,87.85,87.881,87.82,87.858,1572600000.0
2005-05-19 02:00:00,87.872,87.892,87.826,87.836,1387099998.0
2005-05-19 02:05:00,87.834,87.878,87.814,87.855,1222699997.0
2005-05-19 02:10:00,87.838,87.871,87.816,87.847,1135999998.0
2005-05-19 02:15:00,87.836,87.852,87.794,87.837,1273899998.0
2005-05-19 02:20:00,87.857,87.889,87.817,87.874,1031099992.0
2005-05-19 02:25:00,87.842,87.933,87.829,87.915,1364399995.0
2005-05-19 02:30:00,87.903,88.015,87.903,88.008,1175399994.0
2005-05-19 02:35:00,88.003,88.039,87.969,88.01,990199998.0
2005-05-19 02:40:00,87.982,88.031,87.972,88.002,1492200006.0
2005-05-19 02:45:00,88.03,88.156,88.004,88.129,1151500009.0
2005-05-19 02:50:00,88.142,88.164,88.073,88.077,1389699989.0
2005-05-19 02:55:00,88.083,88.118,88.052,88.064,1405199990.0
2005-05-19 03:00:00,88.085,88.099,88.031,88.055,1128000006.0
2005-05-19 03:05:00,88.063,88.084,87.999,88.025,1071899994.0
2005-05-19 03:10:00,88.012,88.038,87.994,88.038,1316600005.0
2005-05-19 03:15:00,88.027,88.047,87.981,88.047,1242899996.0
2005-05-19 03:20:00,88.027,88.041,87.973,87.997,1084999998.0
2005-05-19 03:25:00,87.991,88.003,87.905,87.922,1278299992.0
2005-05-19 03:30:00,87.943,87.963,87.906,87.931,1252399996.0
2005-05-19 03:35:00,87.941,88.005,87.93,87.967,1176999999.0
2005-05-19 03:40:00,87.967,88.012,87.938,87.99,1052999990.0
2005-05-19 03:45:00,87.959,87.987,87.928,87.955,1236800000.0
2005-05-19 03:50:00,87.949,87.985,87.921,87.959,1383400000.0
2005-05-19 03:55:00,87.947,87.98,87.94,87.96,967999997.0
2005-05-19 04:00:00,87.954,87.984,87.924,87.931,1292700007.0
2005-05-19 04:05:00,87.972,87.991,87.922,87.941,1235500001.0
2005-05-19 04:10:00,87.955,88.005,87.936,87.98,1231300004.0
2005-05-19 04:15:00,87.988,88.036,87.961,87.986,1288899999.0
2005-05-19 04:20:00,87.978,88.038,87.975,88.002,1224900000.0
2005-05-19 04:25:00,88.027,88.101,87.994,88.055,983199999.0
2005-05-19 04:30:00,88.055,88.075,88.018,88.018,1081999987.0
2005-05-19 04:35:00,88.033,88.055,88.003,88.003,1179599998.0
2005-05-19 04:40:00,88.028,88.032,87.956,87.965,1273099997.0
2005-05-19 04:45:00,87.978,88.014,87.948,87.966,1104399994.0
2005-05-19 04:50:00,87.967,87.996,87.951,87.978,1372199999.0
2005-05-19 04:55:00,87.97,87.991,87.941,87.97,859099996.0
2005-05-19 05:00:00,87.982,87.995,87.938,87.974,1250899988.0
2005-05-19 05:05:00,87.936,87.983,87.902,87.923,1271399996.0
2005-05-19 05:10:00,87.906,87.953,87.888,87.928,1055600000.0
2005-05-19 05:15:00,87.942,87.96,87.909,87.949,1204399996.0
2005-05-19 05:20:00,87.915,87.96,87.9,87.923,1121199998.0
2005-05-19 05:25:00,87.92,87.944,87.873,87.905,1491999998.0
2005-05-19 05:30:00,87.893,87.909,87.86,87.872,1258299988.0
2005-05-19 05:35:00,87.87,87.91,87.848,87.896,1279699991.0
2005-05-19 05:40:00,87.877,87.943,87.876,87.918,1377000002.0
2005-05-19 05:45:00,87.937,87.943,87.875,87.899,1151299993.0
2005-05-19 05:50:00,87.89,87.911,87.859,87.86,1041199997.0
2005-05-19 05:55:00,87.863,87.9,87.828,87.841,1010699995.0
2005-05-19 06:00:00,87.845,87.901,87.836,87.862,1051600000.0
2005-05-19 06:05:00,87.896,87.909,87.86,87.9,1400799998.0
2005-05-19 06:10:00,87.9,87.924,87.863,87.885,1137599993.0
2005-05-19 06:15:00,87.873,87.9,87.837,87.877,1071500003.0
2005-05-19 06:20:00,87.856,87.906,87.843,87.876,1058200001.0
2005-05-19 06:25:00,87.854,87.906,87.839,87.861,1170599999.0
2005-05-19 06:30:00,87.874,87.93,87.859,87.862,1111799997.0
2005-05-19 06:35:00,87.871,87.914,87.849,87.879,1201599992.0
2005-05-19 06:40:00,87.881,87.9,87.836,87.86,1278000001.0
2005-05-19 06:45:00,87.85,87.91,87.834,87.851,1222000005.0
2005-05-19 06:50:00,87.85,87.905,87.843,87.892,1396299995.0
2005-05-19 06:55:00,87.892,87.942,87.876,87.905,1205199994.0
2005-05-19 07:00:00,87.909,87.951,87.89,87.933,1265100004.0
2005-05-19 07:05:00,87.901,87.953,87.894,87.94,1305500003.0
2005-05-19 07:10:00,87.937,87.955,87.899,87.917,1237599997.0
2005-05-19 07:15:00,87.914,87.952,87.894,87.935,1025699993.0
2005-05-19 07:20:00,87.937,87.956,87.902,87.956,1284499988.0
2005-05-19 07:25:00,87.941,87.953,87.907,87.922,1348600004.0
2005-05-19 07:30:00,87.921,87.962,87.909,87.935,1269899991.0
2005-05-19 07:35:00,87.923,87.966,87.896,87.935,1411400002.0
2005-05-19 07:40:00,87.945,87.962,87.917,87.945,1021399995.0
2005-05-19 07:45:00,87.921,87.962,87.892,87.918,980299992.0
2005-05-19 07:50:00,87.96,87.965,87.889,87.92,1169599999.0
2005-05-19 07:55:00,87.944,87.953,87.895,87.91,1344999993.0
2005-05-19 08:00:00,87.927,87.931,87.812,87.819,1355100004.0
2005-05-19 08:05:00,87.805,87.878,87.803,87.867,1044100004.0
2005-05-19 08:10:00,87.835,87.872,87.807,87.827,1241699994.0
2005-05-19 08:15:00,87.823,87.891,87.822,87.864,1042900000.0
2005-05-19 08:20:00,87.881,87.912,87.84,87.871,1145400004.0
2005-05-19 08:25:00,87.892,87.892,87.816,87.842,1220499987.0
2005-05-19 08:30:00,87.878,87.909,87.85,87.874,1078099997.0
2005-05-19 08:35:00,87.889,87.893,87.821,87.838,1244599990.0
2005-05-19 08:40:00,87.865,87.874,87.82,87.86,1123199994.0
2005-05-19 08:45:00,87.89,87.928,87.854,87.911,1193800006.0
2005-05-19 08:50:00,87.881,87.953,87.854,87.941,1037599995.0
2005-05-19 08:55:00,87.952,88.009,87.94,87.966,1289499989.0
2005-05-19 09:00:00,87.977,87.999,87.935,87.943,1304699992.0
2005-05-19 09:05:00,87.955,87.971,87.919,87.944,992600002.0
2005-05-19 09:10:00,87.921,87.933,87.874,87.878,1259699992.0
2005-05-19 09:15:00,87.914,87.93,87.872,87.889,1480999992.0
2005-05-19 09:20:00,87.912,87.932,87.876,87.892,1360499995.0
2005-05-19 09:25:00,87.889,87.935,87.84,87.878,1416399999.0
2005-05-19 09:30:00,87.863,87.898,87.849,87.867,914699985.0
2005-05-19 09:35:00,87.864,87.892,87.81,87.831,1023999991.0
2005-05-19 09:40:00,87.852,87.864,87.8,87.832,1416399990.0
2005-05-19 09:45:00,87.842,87.861,87.794,87.815,1387199990.0
2005-05-19 09:50:00,87.842,87.865,87.787,87.838,1243199992.0
2005-05-19 09:55:00,87.817,87.868,87.81,87.821,1611799998.0
2005-05-19 10:00:00,87.825,87.87,87.82,87.841,1196499998.0
2005-05-19 10:05:00,87.839,87.892,87.816,87.849,1347099998.0
2005-05-19 10:10:00,87.852,87.893,87.801,87.825,1320900001.0
2005-05-19 10:15:00,87.837,87.874,87.819,87.841,1344699996.0
2005-05-19 10:20:00,87.852,87.878,87.806,87.843,1186600005.0
2005-05-19 10:25:00,87.842,87.871,87.792,87.817,1163399990.0
2005-05-19 10:30:00,87.828,87.872,87.781,87.81,1035699991.0
2005-05-19 10:35:00,87.786,87.842,87.752,87.809,1399199997.0
2005-05-19 10:40:00,87.811,87.878,87.803,87.839,1382699990.0
2005-05-19 10:45:00,87.824,87.867,87.807,87.836,1351799993.0
2005-05-19 10:50:00,87.842,87.844,87.785,87.838,1397599997.0
2005-05-19 10:55:00,87.815,87.856,87.78,87.816,1205799997.0
2005-05-19 11:00:00,87.829,87.854,87.767,87.821,1075100005.0
2005-05-19 11:05:00,87.8,87.856,87.786,87.84,958800001.0
2005-05-19 11:10:00,87.82,87.858,87.776,87.787,1364699994.0
2005-05-19 11:15:00,87.768,87.842,87.759,87.842,1540799996.0
2005-05-19 11:20:00,87.805,87.845,87.767,87.804,1203699996.0
2005-05-19 11:25:00,87.804,87.889,87.8,87.848,1096399997.0
2005-05-19 11:30:00,87.829,87.884,87.818,87.851,1546299993.0
2005-05-19 11:35:00,87.823,87.872,87.817,87.858,1289000004.0
2005-05-19 11:40:00,87.873,87.895,87.824,87.86,1253599989.0
2005-05-19 11:45:00,87.839,87.901,87.825,87.854,1257599993.0
2005-05-19 11:50:00,87.845,87.893,87.83,87.84,1216800000.0
2005-05-19 11:55:00,87.875,87.901,87.841,87.872,1216799990.0
2005-05-19 12:00:00,87.871,87.925,87.86,87.893,1184100004.0
2005-05-19 12:05:00,87.877,87.93,87.856,87.885,1295900003.0
2005-05-19 12:10:00,87.887,87.919,87.84,87.875,1366199991.0
2005-05-19 12:15:00,87.862,87.901,87.835,87.881,1298499987.0
2005-05-19 12:20:00,87.882,87.899,87.846,87.88,1269600001.0
2005-05-19 12:25:00,87.838,87.875,87.829,87.864,1130799998.0
2005-05-19 12:30:00,87.843,87.875,87.819,87.838,1302399993.0
2005-05-19 12:35:00,87.836,87.91,87.816,87.893,1075399996.0
2005-05-19 12:40:00,87.858,87.913,87.851,87.875,1102099997.0
2005-05-19 12:45:00,87.872,87.903,87.827,87.882,1395399992.0
2005-05-19 12:50:00,87.898,87.937,87.855,87.893,1031599995.0
2005-05-19 12:55:00,87.905,87.927,87.853,87.88,1235800005.0
2005-05-19 13:00:00,87.926,87.927,87.879,87.888,1223600001.0
2005-05-19 13:05:00,87.919,87.923,87.849,87.895,1274999984.0
2005-05-19 13:10:00,87.878,87.927,87.864,87.895,1633499991.0
2005-05-19 13:15:00,87.912,87.915,87.835,87.881,1204200000.0
2005-05-19 13:20:00,87.89,87.908,87.86,87.869,1266199995.0
2005-05-19 13:25:00,87.869,87.9,87.816,87.877,1044000000.0
2005-05-19 13:30:00,87.887,87.905,87.85,87.898,1072499998.0
2005-05-19 13:35:00,87.884,87.9,87.837,87.86,1161200005.0
2005-05-19 13:40:00,87.879,87.924,87.85,87.862,1140699999.0
2005-05-19 13:45:00,87.833,87.872,87.809,87.862,1144899991.0
2005-05-19 13:50:00,87.856,87.873,87.765,87.817,1297600004.0
2005-05-19 13:55:00,87.815,87.834,87.769,87.769,1099499998.0
2005-05-19 14:00:00,87.793,87.844,87.765,87.795,1255500003.0
2005-05-19 14:05:00,87.825,87.839,87.775,87.802,1126399995.0
2005-05-19 14:10:00,87.821,87.846,87.778,87.833,1223200000.0
2005-05-19 14:15:00,87.838,87.858,87.801,87.824,1112499995.0
2005-05-19 14:20:00,87.846,87.875,87.815,87.851,1231000003.0
2005-05-19 14:25:00,87.818,87.947,87.811,87.915,1240699996.0
2005-05-19 14:30:00,87.91,87.931,87.844,87.907,1255100006.0
2005-05-19 14:35:00,87.892,87.912,87.828,87.855,1287199998.0
2005-05-19 14:40:00,87.874,87.898,87.826,87.867,1253399995.0
2005-05-19 14:45:00,87.838,87.881,87.818,87.839,1142400004.0
2005-05-19 14:50:00,87.85,87.884,87.828,87.845,1347600000.0
2005-05-19 14:55:00,87.852,87.871,87.786,87.818,1648799999.0
2005-05-19 15:00:00,87.831,87.854,87.781,87.816,1196400000.0
2005-05-19 15:05:00,87.827,87.855,87.798,87.843,1119299994.0
2005-05-19 15:10:00,87.809,87.852,87.796,87.814,1253699996.0
2005-05-19 15:15:00,87.806,87.85,87.792,87.8,1526199987.0
2005-05-19 15:20:00,87.811,87.857,87.782,87.8,1315600002.0
2005-05-19 15:25:00,87.784,87.834,87.776,87.813,1366299998.0
2005-05-19 15:30:00,87.841,87.846,87.784,87.796,1270299992.0
2005-05-19 15:35:00,87.814,87.825,87.781,87.781,1192799995.0
2005-05-19 15:40:00,87.789,87.837,87.769,87.784,1323199994.0
2005-05-19 15:45:00,87.797,87.816,87.759,87.791,1228999995.0
2005-05-19 15:50:00,87.801,87.852,87.756,87.782,1337600001.0
2005-05-19 15:55:00,87.788,87.855,87.779,87.842,1406899989.0
2005-05-19 16:00:00,87.827,87.839,87.773,87.788,1167900001.0
2005-05-19 16:05:00,87.801,87.831,87.778,87.787,1201099998.0
2005-05-19 16:10:00,87.816,87.845,87.784,87.84,1305500014.0
2005-05-19 16:15:00,87.83,87.857,87.779,87.811,1207399996.0
2005-05-19 16:20:00,87.816,87.86,87.798,87.826,1173499996.0
2005-05-19 16:25:00,87.811,87.854,87.784,87.8,975000003.0
2005-05-19 16:30:00,87.831,87.85,87.787,87.813,1119299989.0
2005-05-19 16:35:00,87.783,87.841,87.77,87.828,899799997.0
2005-05-19 16:40:00,87.81,87.85,87.767,87.827,1417199988.0
2005-05-19 16:45:00,87.845,87.89,87.829,87.854,1310399989.0
2005-05-19 16:50:00,87.863,87.878,87.819,87.833,1146399995.0
2005-05-19 16:55:00,87.83,87.879,87.815,87.868,1165000005.0
2005-05-19 17:00:00,87.856,87.895,87.814,87.829,1286599999.0
2005-05-19 17:05:00,87.871,87.895,87.798,87.851,1325999995.0
2005-05-19 17:10:00,87.841,87.871,87.772,87.83,1345500001.0
2005-05-19 17:15:00,87.812,87.824,87.766,87.766,1190400001.0
2005-05-19 17:20:00,87.817,87.822,87.751,87.766,1006000003.0
2005-05-19 17:25:00,87.748,87.8,87.741,87.761,1151400004.0
2005-05-19 17:30:00,87.786,87.829,87.726,87.804,1324499997.0
2005-05-19 17:35:00,87.791,87.813,87.749,87.77,1150099998.0
2005-05-19 17:40:00,87.746,87.79,87.737,87.759,1301399997.0
2005-05-19 17:45:00,87.764,87.786,87.727,87.745,1241899994.0
2005-05-19 17:50:00,87.733,87.795,87.723,87.776,1340999999.0
2005-05-19 17:55:00,87.779,87.822,87.742,87.745,1393399990.0
2005-05-19 18:00:00,87.756,87.86,87.751,87.84,8296299987.0
2005-05-19 18:05:00,87.85,87.89,87.75,87.779,10240500005.0
2005-05-19 18:10:00,87.738,87.831,87.729,87.82,6846899993.0
2005-05-19 18:15:00,87.83,87.868,87.804,87.849,6867899983.0
2005-05-19 18:20:00,87.83,87.9,87.825,87.87,9088099926.0
2005-05-19 18:25:00,87.857,87.948,87.831,87.91,7795199955.0
2005-05-19 18:30:00,87.903,87.932,87.859,87.876,8291999952.0
2005-05-19 18:35:00,87.881,87.933,87.843,87.858,5656899966.0
2005-05-19 18:40:00,87.876,87.934,87.85,87.876,5556799976.0
2005-05-19 18:45:00,87.89,87.941,87.862,87.91,3309399976.0
2005-05-19 18:50:00,87.923,87.958,87.863,87.922,6269999984.0
2005-05-19 18:55:00,87.918,87.943,87.885,87.928,4908799992.0
2005-05-19 19:00:00,87.914,87.935,87.873,87.908,1902599993.0
2005-05-19 19:05:00,87.905,87.922,87.873,87.917,5680700000.0
2005-05-19 19:10:00,87.915,87.915,87.855,87.892,1934800004.0
2005-05-19 19:15:00,87.885,87.918,87.817,87.878,3963000004.0
2005-05-19 19:20:00,87.907,87.963,87.863,87.942,4189599984.0
2005-05-19 19:25:00,87.949,87.963,87.899,87.941,5779499982.0
2005-05-19 19:30:00,87.939,87.96,87.883,87.933,4345399987.0
2005-05-19 19:35:00,87.93,87.971,87.879,87.908,3344999997.0
2005-05-19 19:40:00,87.925,87.967,87.878,87.923,3636699992.0
2005-05-19 19:45:00,87.932,87.988,87.905,87.939,3155599980.0
2005-05-19 19:50:00,87.939,87.966,87.881,87.915,3077599982.0
2005-05-19 19:55:00,87.934,87.954,87.894,87.946,3248400013.0
2005-05-19 20:00:00,87.922,87.98,87.897,87.943,2387699995.0
2005-05-19 20:05:00,87.955,87.982,87.916,87.972,2688399988.0
2005-05-19 20:10:00,87.96,87.991,87.918,87.947,5254099997.0
2005-05-19 20:15:00,87.976,88.01,87.945,88.004,4308199981.0
2005-05-19 20:20:00,87.992,88.018,87.952,87.971,3899200001.0
2005-05-19 20:25:00,87.957,88.01,87.947,87.989,6424299993.0
2005-05-19 20:30:00,87.971,88.018,87.933,87.948,5611799981.0
2005-05-19 20:35:00,87.965,88.015,87.915,87.996,4137899998.0
2005-05-19 20:40:00,87.99,88.031,87.943,88.006,5472799965.0
2005-05-19 20:45:00,88.004,88.028,87.949,87.983,4756199976.0
2005-05-19 20:50:00,88.005,88.036,87.96,88.024,4058499993.0
2005-05-19 20:55:00,88.003,88.04,87.967,88.04,7521299966.0
2005-05-19 21:00:00,88.019,88.09,87.983,88.01,4205499988.0
2005-05-19 21:05:00,88.014,88.059,87.986,88.024,2488099990.0
2005-05-19 21:10:00,88.04,88.055,87.974,88.05,3303999992.0
2005-05-19 21:15:00,88.043,88.071,88.005,88.065,4665899998.0
2005-05-19 21:20:00,88.044,88.061,87.979,88.05,6341799989.0
2005-05-19 21:25:00,88.027,88.062,87.99,88.013,3072799988.0
2005-05-19 21:30:00,88.037,88.089,88.001,88.044,2566399991.0
2005-05-19 21:35:00,88.059,88.08,88.013,88.069,2056399998.0
2005-05-19 21:40:00,88.052,88.071,87.997,88.05,3359599973.0
2005-05-19 21:45:00,88.048,88.066,87.987,88.021,3270999995.0
2005-05-19 21:50:00,88.045,88.049,87.99,88.01,1689000007.0
2005-05-19 21:55:00,88.028,88.068,87.981,88.038,1851400000.0
2005-05-19 22:00:00,88.027,88.073,88.001,88.027,3794600003.0
2005-05-19 22:05:00,87.993,88.048,87.983,88.017,1420699999.0
2005-05-19 22:10:00,88.02,88.044,87.947,88.02,1688599986.0
2005-05-19 22:15:00,88.018,88.045,87.982,88.011,1599699998.0
2005-05-19 22:20:00,88.009,88.048,87.976,88.031,1543900002.0
2005-05-19 22:25:00,88.021,88.065,88.0,88.0,2035000000.0
2005-05-19 22:30:00,88.041,88.085,88.005,88.065,1777599985.0
2005-05-19 22:35:00,88.072,88.106,88.034,88.051,1301600000.0
2005-05-19 22:40:00,88.042,88.06,87.993,88.036,2251299992.0
2005-05-19 22:45:00,88.022,88.054,87.978,88.021,2321999999.0
2005-05-19 22:50:00,88.018,88.049,87.993,88.027,1650699993.0
2005-05-19 22:55:00,88.024,88.075,87.992,88.047,1444599994.0
2005-05-19 23:00:00,88.073,88.098,88.036,88.081,1260300000.0
2005-05-19 23:05:00,88.091,88.097,88.034,88.087,1423999997.0
2005-05-19 23:10:00,88.074,88.106,88.04,88.052,1058899998.0
2005-05-19 23:15:00,88.068,88.117,88.04,88.117,1108899997.0
2005-05-19 23:20:00,88.099,88.123,88.068,88.091,1279199998.0
2005-05-19 23:25:00,88.091,88.112,88.065,88.087,1167099996.0
2005-05-19 23:30:00,88.079,88.099,88.039,88.057,1243299996.0
2005-05-19 23:35:00,88.059,88.095,88.031,88.073,1232399997.0
2005-05-19 23:40:00,88.06,88.101,88.01,88.039,1450700003.0
2005-05-19 23:45:00,88.038,88.057,87.999,88.028,1054599993.0
2005-05-19 23:50:00,88.035,88.064,88.008,88.05,1220400005.0
2005-05-19 23:55:00,88.052,88.074,88.009,88.061,1259200002.0
2005-05-20 00:00:00,88.06,88.065,87.975,87.999,1183700004.0
2005-05-20 00:05:00,87.989,88.018,87.955,87.97,1342300001.0
2005-05-20 00:10:00,88.002,88.01,87.96,87.99,1308499996.0
2005-05-20 00:15:00,87.951,88.006,87.936,87.976,1300599993.0
2005-05-20 00:20:00,87.971,87.986,87.946,87.959,1389800003.0
2005-05-20 00:25:00,87.955,87.988,87.929,87.953,1106299995.0
2005-05-20 00:30:00,87.945,87.975,87.912,87.931,1266499999.0
2005-05-20 00:35:00,87.971,87.992,87.936,87.957,1382000003.0
2005-05-20 00:40:00,87.968,87.985,87.926,87.95,1166099989.0
2005-05-20 00:45:00,87.961,87.982,87.914,87.923,1356499992.0
2005-05-20 00:50:00,87.967,87.976,87.921,87.976,1223200000.0
2005-05-20 00:55:00,87.986,88.015,87.946,87.994,1092300001.0
2005-05-20 01:00:00,87.963,88.017,87.954,88.01,952799996.0
2005-05-20 01:05:00,87.964,88.011,87.964,87.981,1570699991.0
2005-05-20 01:10:00,87.985,88.024,87.965,88.012,1118700006.0
2005-05-20 01:15:00,88.027,88.049,87.956,88.036,1161700000.0
2005-05-20 01:20:00,88.008,88.04,87.983,87.986,1022700001.0
2005-05-20 01:25:00,88.024,88.032,87.954,87.986,1168499994.0
2005-05-20 01:30:00,88.03,88.035,87.959,88.0,1409699999.0
2005-05-20 01:35:00,88.005,88.037,87.97,87.99,1349300000.0
2005-05-20 01:40:00,87.982,88.05,87.979,88.003,1327600004.0
2005-05-20 01:45:00,88.029,88.047,87.989,88.01,1386299999.0
2005-05-20 01:50:00,88.033,88.06,88.003,88.05,1139000001.0
2005-05-20 01:55:00,88.056,88.073,87.979,88.043,1594100000.0
2005-05-20 02:00:00,88.007,88.078,88.006,88.049,1451599999.0
2005-05-20 02:05:00,88.07,88.089,88.033,88.075,1216199998.0
2005-05-20 02:10:00,88.053,88.079,88.015,88.015,1406899994.0
2005-05-20 02:15:00,88.035,88.085,88.007,88.08,1628399982.0
2005-05-20 02:20:00,88.084,88.098,88.02,88.021,1588399999.0
2005-05-20 02:25:00,88.025,88.084,87.988,88.055,1479800001.0
2005-05-20 02:30:00,88.066,88.091,88.01,88.01,1380400005.0
2005-05-20 02:35:00,88.004,88.096,87.999,88.048,1831800000.0
2005-05-20 02:40:00,88.095,88.11,88.051,88.099,1742800000.0
2005-05-20 02:45:00,88.068,88.129,88.05,88.087,1202700001.0
2005-05-20 02:50:00,88.103,88.117,88.041,88.045,1660899991.0
2005-05-20 02:55:00,88.072,88.072,87.964,88.001,1915699992.0
2005-05-20 03:00:00,87.998,88.018,87.966,87.984,1628499988.0
2005-05-20 03:05:00,87.988,88.014,87.963,87.964,1649399994.0
2005-05-20 03:10:00,87.953,87.998,87.94,87.99,1855399993.0
2005-05-20 03:15:00,87.989,88.017,87.96,87.976,1128099996.0
2005-05-20 03:20:00,87.984,88.003,87.907,87.916,1461499997.0
2005-05-20 03:25:00,87.931,87.978,87.908,87.957,1522000000.0
2005-05-20 03:30:00,87.964,87.988,87.934,87.961,1608399995.0
2005-05-20 03:35:00,87.969,88.002,87.94,87.975,1447899996.0
2005-05-20 03:40:00,87.963,87.993,87.931,87.974,1325599992.0
2005-05-20 03:45:00,87.972,87.99,87.94,87.96,1873399991.0
2005-05-20 03:50:00,87.965,88.009,87.928,87.962,1595099993.0
2005-05-20 03:55:00,87.951,87.994,87.936,87.959,1274199990.0
2005-05-20 04:00:00,87.941,87.994,87.941,87.975,1205899999.0
2005-05-20 04:05:00,87.971,88.019,87.955,88.007,1482199995.0
2005-05-20 04:10:00,88.01,88.024,87.962,88.021,1099500000.0
2005-05-20 04:15:00,87.976,88.01,87.942,87.987,1633499996.0
2005-05-20 04:20:00,87.976,88.009,87.942,87.951,1376399999.0
2005-05-20 04:25:00,87.98,88.016,87.944,87.994,1254099997.0
2005-05-20 04:30:00,87.97,87.987,87.942,87.961,1287999988.0
2005-05-20 04:35:00,87.966,88.026,87.963,88.006,1768499990.0
2005-05-20 04:40:00,88.015,88.049,87.988,88.024,1298099993.0
2005-05-20 04:45:00,88.024,88.041,87.982,87.997,1397599991.0
2005-05-20 04:50:00,87.986,88.031,87.959,88.0,1492700001.0
2005-05-20 04:55:00,87.975,88.021,87.959,88.012,1842299983.0
2005-05-20 05:00:00,88.017,88.023,87.958,87.98,1660900004.0
2005-05-20 05:05:00,87.977,88.033,87.959,88.017,1347199993.0
2005-05-20 05:10:00,88.001,88.025,87.954,87.964,1309999997.0
2005-05-20 05:15:00,87.998,88.03,87.963,87.991,1621999992.0
2005-05-20 05:20:00,87.991,88.034,87.985,88.003,1222599992.0
2005-05-20 05:25:00,87.985,88.032,87.958,87.987,1557699998.0
2005-05-20 05:30:00,87.986,88.027,87.952,87.995,1282399991.0
2005-05-20 05:35:00,87.974,88.031,87.962,88.015,1533299993.0
2005-05-20 05:40:00,87.995,88.038,87.976,88.015,1476999987.0
2005-05-20 05:45:00,88.027,88.039,87.964,88.007,1151199998.0
2005-05-20 05:50:00,88.022,88.032,87.958,88.014,1595299985.0
2005-05-20 05:55:00,87.996,88.033,87.971,87.986,1386199986.0
2005-05-20 06:00:00,87.978,88.028,87.971,88.003,1267399998.0
2005-05-20 06:05:00,88.004,88.036,87.986,88.02,1913299996.0
2005-05-20 06:10:00,87.997,88.013,87.956,87.998,1360200000.0
2005-05-20 06:15:00,87.976,88.023,87.965,87.973,1339899983.0
2005-05-20 06:20:00,87.974,88.022,87.965,87.983,1183999996.0
2005-05-20 06:25:00,87.966,88.028,87.957,88.014,1535200009.0
2005-05-20 06:30:00,88.001,88.014,87.959,87.981,1522699993.0
2005-05-20 06:35:00,87.985,88.007,87.942,87.955,1230799992.0
2005-05-20 06:40:00,87.935,87.989,87.926,87.953,1235899990.0
2005-05-20 06:45:00,87.954,87.995,87.948,87.962,1208199993.0
2005-05-20 06:50:00,87.985,88.005,87.935,88.0,1467899984.0
2005-05-20 06:55:00,87.974,88.014,87.965,88.003,1348700000.0
2005-05-20 07:00:00,87.983,88.004,87.947,87.954,1365199991.0
2005-05-20 07:05:00,87.971,88.0,87.948,87.948,1228099993.0
2005-05-20 07:10:00,87.965,87.996,87.941,87.954,1678300007.0
2005-05-20 07:15:00,87.947,87.99,87.931,87.937,1706600005.0
2005-05-20 07:20:00,87.973,87.999,87.937,87.966,1361999997.0
2005-05-20 07:25:00,87.948,87.983,87.923,87.973,1666000006.0
2005-05-20 07:30:00,87.954,87.992,87.935,87.979,1150499998.0
2005-05-20 07:35:00,87.994,88.02,87.964,87.995,1662599993.0
2005-05-20 07:40:00,87.989,88.015,87.964,88.015,1414799999.0
2005-05-20 07:45:00,87.975,88.027,87.954,88.002,1825499998.0
2005-05-20 07:50:00,87.986,88.01,87.941,87.964,1183899992.0
2005-05-20 07:55:00,87.967,88.005,87.96,87.992,1307299985.0
2005-05-20 08:00:00,87.975,87.997,87.932,87.953,1580800002.0
2005-05-20 08:05:00,87.94,87.987,87.927,87.963,1657400006.0
2005-05-20 08:10:00,87.957,88.001,87.935,87.975,1539600005.0
2005-05-20 08:15:00,87.968,88.01,87.938,87.992,1438899999.0
2005-05-20 08:20:00,87.993,88.019,87.957,87.977,1359499996.0
2005-05-20 08:25:00,87.987,88.007,87.926,87.942,1951900006.0
2005-05-20 08:30:00,87.941,87.957,87.901,87.914,1657599996.0
2005-05-20 08:35:00,87.905,87.941,87.871,87.911,1693200003.0
2005-05-20 08:40:00,87.905,87.955,87.895,87.895,1587099993.0
2005-05-20 08:45:00,87.917,87.956,87.897,87.939,1371099990.0
2005-05-20 08:50:00,87.954,87.954,87.88,87.929,1267599996.0
2005-05-20 08:55:00,87.902,87.964,87.888,87.931,1991099996.0
2005-05-20 09:00:00,87.947,87.961,87.903,87.91,1574499997.0
2005-05-20 09:05:00,87.924,87.937,87.855,87.88,1817900006.0
2005-05-20 09:10:00,87.873,87.912,87.821,87.821,1430300001.0
2005-05-20 09:15:00,87.836,87.868,87.816,87.83,1524900007.0
2005-05-20 09:20:00,87.858,87.884,87.824,87.824,1713800014.0
2005-05-20 09:25:00,87.838,87.887,87.821,87.868,1713700002.0
2005-05-20 09:30:00,87.869,87.887,87.829,87.852,1371799999.0
2005-05-20 09:35:00,87.838,87.88,87.819,87.849,1815900005.0
2005-05-20 09:40:00,87.844,87.859,87.781,87.83,1662300003.0
2005-05-20 09:45:00,87.841,87.859,87.788,87.799,1715099991.0
2005-05-20 09:50:00,87.83,87.877,87.805,87.859,1246899996.0
2005-05-20 09:55:00,87.863,87.892,87.827,87.836,1513199992.0
2005-05-20 10:00:00,87.858,87.906,87.842,87.872,1334299993.0
2005-05-20 10:05:00,87.884,87.902,87.831,87.882,1076699995.0
2005-05-20 10:10:00,87.889,87.889,87.794,87.825,1726199996.0
2005-05-20 10:15:00,87.807,87.85,87.778,87.842,1487199988.0
2005-05-20 10:20:00,87.833,87.878,87.814,87.853,1500199994.0
2005-05-20 10:25:00,87.817,87.857,87.804,87.823,1223499997.0
2005-05-20 10:30:00,87.827,87.864,87.796,87.815,1300699996.0
2005-05-20 10:35:00,87.849,87.875,87.825,87.826,1410300000.0
2005-05-20 10:40:00,87.823,87.834,87.781,87.808,1553999999.0
2005-05-20 10:45:00,87.818,87.844,87.775,87.815,1848399986.0
2005-05-20 10:50:00,87.829,87.839,87.776,87.804,1175699988.0
2005-05-20 10:55:00,87.789,87.878,87.789,87.843,1625099993.0
2005-05-20 11:00:00,87.858,87.887,87.802,87.818,1690099999.0
2005-05-20 11:05:00,87.827,87.857,87.776,87.776,1574000000.0
2005-05-20 11:10:00,87.805,87.838,87.772,87.838,2109499989.0
2005-05-20 11:15:00,87.826,87.881,87.802,87.858,1655799990.0
2005-05-20 11:20:00,87.853,87.894,87.819,87.869,1743399994.0
2005-05-20 11:25:00,87.877,87.898,87.839,87.858,1513899994.0
2005-05-20 11:30:00,87.849,87.895,87.827,87.868,1683100001.0
2005-05-20 11:35:00,87.861,87.916,87.854,87.893,1500700005.0
2005-05-20 11:40:00,87.863,87.904,87.835,87.866,1571200002.0
2005-05-20 11:45:00,87.843,87.906,87.839,87.884,1693199998.0
2005-05-20 11:50:00,87.864,87.903,87.841,87.869,1944499985.0
2005-05-20 11:55:00,87.848,87.898,87.829,87.829,1800099993.0
2005-05-20 12:00:00,87.868,87.886,87.818,87.884,1690499995.0
2005-05-20 12:05:00,87.858,87.927,87.837,87.875,1874399989.0
2005-05-20 12:10:00,87.867,87.914,87.831,87.876,1433299998.0
2005-05-20 12:15:00,87.889,87.895,87.84,87.851,1533499991.0
2005-05-20 12:20:00,87.843,87.896,87.821,87.85,1617800002.0
2005-05-20 12:25:00,87.82,87.909,87.818,87.882,1905700004.0
2005-05-20 12:30:00,87.868,87.892,87.837,87.855,1608099988.0
2005-05-20 12:35:00,87.866,87.907,87.831,87.871,1319499994.0
2005-05-20 12:40:00,87.882,87.919,87.84,87.867,1506299997.0
2005-05-20 12:45:00,87.856,87.903,87.833,87.86,2103299984.0
2005-05-20 12:50:00,87.874,87.901,87.848,87.893,1262899995.0
2005-05-20 12:55:00,87.847,87.89,87.83,87.83,1333399996.0
2005-05-20 13:00:00,87.845,87.878,87.82,87.843,1717599990.0
2005-05-20 13:05:00,87.833,87.865,87.779,87.804,1515399998.0
2005-05-20 13:10:00,87.798,87.83,87.771,87.791,1735199996.0
2005-05-20 13:15:00,87.805,87.856,87.771,87.838,1454199996.0
2005-05-20 13:20:00,87.833,87.856,87.791,87.807,1586799991.0
2005-05-20 13:25:00,87.785,87.832,87.743,87.753,1846899991.0
2005-05-20 13:30:00,87.77,87.818,87.737,87.769,1607300000.0
2005-05-20 13:35:00,87.768,87.802,87.724,87.733,1480100001.0
2005-05-20 13:40:00,87.75,87.769,87.702,87.769,1757200005.0
2005-05-20 13:45:00,87.778,87.817,87.757,87.788,1402899993.0
2005-05-20 13:50:00,87.785,87.827,87.763,87.791,1588799994.0
2005-05-20 13:55:00,87.777,87.815,87.751,87.751,1555599994.0
2005-05-20 14:00:00,87.769,87.794,87.714,87.729,1549099994.0
2005-05-20 14:05:00,87.746,87.765,87.691,87.721,1326900003.0
2005-05-20 14:10:00,87.729,87.772,87.706,87.752,1282900001.0
2005-05-20 14:15:00,87.781,87.833,87.76,87.793,1604499985.0
2005-05-20 14:20:00,87.823,87.834,87.763,87.815,1767999994.0
2005-05-20 14:25:00,87.795,87.856,87.789,87.833,1385999999.0
2005-05-20 14:30:00,87.84,87.853,87.773,87.817,1489899997.0
2005-05-20 14:35:00,87.827,87.863,87.805,87.808,1471399998.0
2005-05-20 14:40:00,87.812,87.818,87.703,87.731,1515900001.0
2005-05-20 14:45:00,87.732,87.768,87.696,87.754,1616600005.0
2005-05-20 14:50:00,87.749,87.774,87.673,87.686,1838799998.0
2005-05-20 14:55:00,87.725,87.725,87.635,87.69,1466599992.0
2005-05-20 15:00:00,87.7,87.713,87.606,87.61,1268500004.0
2005-05-20 15:05:00,87.592,87.638,87.569,87.612,1466899995.0
2005-05-20 15:10:00,87.578,87.69,87.576,87.661,1568299996.0
2005-05-20 15:15:00,87.645,87.669,87.606,87.647,1638499995.0
2005-05-20 15:20:00,87.648,87.689,87.582,87.667,1536500003.0
2005-05-20 15:25:00,87.646,87.672,87.61,87.64,1615399993.0
2005-05-20 15:30:00,87.623,87.658,87.593,87.632,1519299989.0
2005-05-20 15:35:00,87.624,87.659,87.589,87.597,1535599996.0
2005-05-20 15:40:00,87.606,87.657,87.594,87.623,1381399996.0
2005-05-20 15:45:00,87.613,87.645,87.597,87.61,1308399990.0
2005-05-20 15:50:00,87.62,87.661,87.574,87.574,1361099993.0
2005-05-20 15:55:00,87.64,87.64,87.54,87.57,1464699994.0
2005-05-20 16:00:00,87.552,87.636,87.552,87.63,1298300003.0
2005-05-20 16:05:00,87.589,87.614,87.566,87.592,1319399999.0
2005-05-20 16:10:00,87.579,87.618,87.558,87.585,1101699998.0
2005-05-20 16:15:00,87.573,87.61,87.532,87.59,1195199987.0
2005-05-20 16:20:00,87.568,87.634,87.557,87.627,1340700000.0
2005-05-20 16:25:00,87.614,87.649,87.589,87.598,1403799996.0
2005-05-20 16:30:00,87.617,87.659,87.603,87.627,1571099996.0
2005-05-20 16:35:00,87.611,87.652,87.593,87.603,1210499999.0
2005-05-20 16:40:00,87.599,87.619,87.552,87.589,1501300007.0
2005-05-20 16:45:00,87.589,87.62,87.553,87.566,1310000004.0
2005-05-20 16:50:00,87.58,87.61,87.537,87.583,1446800006.0
2005-05-20 16:55:00,87.55,87.605,87.543,87.543,1030699993.0
2005-05-20 17:00:00,87.522,87.558,87.511,87.532,1125400006.0
2005-05-20 17:05:00,87.543,87.554,87.495,87.524,1583999983.0
2005-05-20 17:10:00,87.526,87.539,87.479,87.519,1212800001.0
2005-05-20 17:15:00,87.516,87.563,87.509,87.513,1253499999.0
2005-05-20 17:20:00,87.514,87.542,87.472,87.472,1250999997.0
2005-05-20 17:25:00,87.491,87.578,87.471,87.544,1208400001.0
2005-05-20 17:30:00,87.543,87.612,87.543,87.606,1192799997.0
2005-05-20 17:35:00,87.601,87.686,87.594,87.686,1241899997.0
2005-05-20 17:40:00,87.65,87.711,87.634,87.656,1132600008.0
2005-05-20 17:45:00,87.66,87.665,87.589,87.64,1209900001.0
2005-05-20 17:50:00,87.614,87.653,87.599,87.631,1076799999.0
2005-05-20 17:55:00,87.645,87.68,87.625,87.65,1171399992.0
2005-05-20 18:00:00,87.655,87.72,87.616,87.7,8631199982.0
2005-05-20 18:05:00,87.71,87.71,87.636,87.654,10472099975.0
2005-05-20 18:10:00,87.648,87.682,87.613,87.65,6783099985.0
2005-05-20 18:15:00,87.64,87.68,87.603,87.628,6367099948.0
2005-05-20 18:20:00,87.636,87.715,87.594,87.683,8897999978.0
2005-05-20 18:25:00,87.71,87.71,87.625,87.67,8302499975.0
2005-05-20 18:30:00,87.651,87.75,87.64,87.74,7353500000.0
2005-05-20 18:35:00,87.716,87.762,87.665,87.709,5322099993.0
2005-05-20 18:40:00,87.737,87.764,87.677,87.685,5668999978.0
2005-05-20 18:45:00,87.68,87.75,87.663,87.663,2903199998.0
2005-05-20 18:50:00,87.686,87.741,87.648,87.648,5945499989.0
2005-05-20 18:55:00,87.686,87.721,87.648,87.668,4556799992.0
2005-05-20 19:00:00,87.709,87.714,87.642,87.673,2094300018.0
2005-05-20 19:05:00,87.697,87.718,87.641,87.692,5312299983.0
2005-05-20 19:10:00,87.683,87.706,87.616,87.635,1881999995.0
2005-05-20 19:15:00,87.632,87.706,87.597,87.643,4035899981.0
2005-05-20 19:20:00,87.621,87.683,87.585,87.666,4385099994.0
2005-05-20 19:25:00,87.63,87.705,87.605,87.62,5921999962.0
2005-05-20 19:30:00,87.655,87.694,87.627,87.627,4383199981.0
2005-05-20 19:35:00,87.639,87.674,87.571,87.594,3270799998.0
2005-05-20 19:40:00,87.602,87.681,87.57,87.598,4161000007.0
2005-05-20 19:45:00,87.629,87.657,87.588,87.627,2935199988.0
2005-05-20 19:50:00,87.609,87.655,87.559,87.641,3070100009.0
2005-05-20 19:55:00,87.648,87.659,87.569,87.585,3358999971.0
2005-05-20 20:00:00,87.585,87.648,87.57,87.595,2775399998.0
2005-05-20 20:05:00,87.634,87.656,87.571,87.606,2559099997.0
2005-05-20 20:10:00,87.594,87.65,87.572,87.621,5149999979.0
2005-05-20 20:15:00,87.638,87.648,87.563,87.61,4573400005.0
2005-05-20 20:20:00,87.622,87.657,87.572,87.613,4279299991.0
2005-05-20 20:25:00,87.637,87.659,87.567,87.605,6433699983.0
2005-05-20 20:30:00,87.62,87.625,87.564,87.598,4809799992.0
2005-05-20 20:35:00,87.566,87.648,87.557,87.621,4606099966.0
2005-05-20 20:40:00,87.6,87.656,87.598,87.628,5318599990.0
2005-05-20 20:45:00,87.62,87.635,87.577,87.625,4543000001.0
2005-05-20 20:50:00,87.62,87.639,87.585,87.612,4154500003.0
2005-05-20 20:55:00,87.624,87.649,87.553,87.573,7593599997.0
2005-05-20 21:00:00,87.6,87.643,87.57,87.61,6008999971.0
2005-05-20 21:05:00,87.599,87.621,87.555,87.59,2201999999.0
2005-05-20 21:10:00,87.588,87.607,87.533,87.572,3495900007.0
2005-05-20 21:15:00,87.586,87.607,87.552,87.587,4753399994.0
2005-05-20 21:20:00,87.562,87.602,87.537,87.567,6557899959.0
2005-05-20 21:25:00,87.548,87.605,87.546,87.554,3176699976.0
2005-05-20 21:30:00,87.598,87.623,87.548,87.548,2660100005.0
2005-05-20 21:35:00,87.567,87.617,87.555,87.601,1890000005.0
2005-05-20 21:40:00,87.59,87.631,87.561,87.613,3494499989.0
2005-05-20 21:45:00,87.618,87.626,87.56,87.584,3268599993.0
2005-05-20 21:50:00,87.589,87.633,87.577,87.608,1863499996.0
2005-05-20 21:55:00,87.612,87.634,87.569,87.569,1963699995.0
2005-05-20 22:00:00,87.582,87.672,87.573,87.654,3995999973.0
2005-05-20 22:05:00,87.65,87.662,87.603,87.631,1397799997.0
2005-05-20 22:10:00,87.622,87.66,87.6,87.649,1626899993.0
2005-05-20 22:15:00,87.643,87.707,87.639,87.678,1608699999.0
2005-05-20 22:20:00,87.703,87.711,87.66,87.693,1219599996.0
2005-05-20 22:25:00,87.687,87.692,87.637,87.66,2058399994.0
2005-05-20 22:30:00,87.656,87.693,87.642,87.68,2126799988.0
2005-05-20 22:35:00,87.68,87.708,87.653,87.708,1353099991.0
2005-05-20 22:40:00,87.686,87.706,87.651,87.673,1936899996.0
2005-05-20 22:45:00,87.666,87.695,87.635,87.645,2494200002.0
2005-05-20 22:50:00,87.663,87.703,87.598,87.661,1636399990.0
2005-05-20 22:55:00,87.678,87.704,87.57,87.57,1250099994.0
2005-05-22 23:00:00,87.651,87.651,87.584,87.6,1121799998.0
2005-05-22 23:05:00,87.621,87.627,87.586,87.598,966699996.0
2005-05-22 23:10:00,87.603,87.608,87.565,87.565,901500001.0
2005-05-22 23:15:00,87.553,87.621,87.552,87.617,1098099997.0
2005-05-22 23:20:00,87.619,87.632,87.582,87.6,1149100007.0
2005-05-22 23:25:00,87.61,87.632,87.569,87.582,1385900002.0
2005-05-22 23:30:00,87.613,87.622,87.573,87.622,1100799993.0
2005-05-22 23:35:00,87.624,87.625,87.571,87.587,1129600008.0
2005-05-22 23:40:00,87.594,87.636,87.57,87.608,1304199999.0
2005-05-22 23:45:00,87.616,87.616,87.557,87.58,1247299994.0
2005-05-22 23:50:00,87.587,87.621,87.57,87.602,1185599991.0
2005-05-22 23:55:00,87.6,87.622,87.558,87.617,1125799994.0
2005-05-23 00:00:00,87.611,87.65,87.586,87.598,1102299991.0
2005-05-23 00:05:00,87.597,87.613,87.57,87.57,1192199989.0
2005-05-23 00:10:00,87.601,87.619,87.556,87.559,1167399988.0
2005-05-23 00:15:00,87.585,87.609,87.558,87.588,933199997.0
2005-05-23 00:20:00,87.57,87.615,87.555,87.592,825000002.0
2005-05-23 00:25:00,87.607,87.611,87.547,87.599,1045699993.0
2005-05-23 00:30:00,87.581,87.602,87.533,87.554,1227099991.0
2005-05-23 00:35:00,87.567,87.608,87.547,87.597,1125799996.0
2005-05-23 00:40:00,87.593,87.606,87.549,87.568,1142799986.0
2005-05-23 00:45:00,87.556,87.61,87.551,87.589,1250299989.0
2005-05-23 00:50:00,87.581,87.644,87.567,87.606,1004399995.0
2005-05-23 00:55:00,87.594,87.633,87.576,87.618,1346799993.0
2005-05-23 01:00:00,87.603,87.631,87.574,87.605,1154299990.0
2005-05-23 01:05:00,87.626,87.642,87.592,87.602,1302099995.0
2005-05-23 01:10:00,87.588,87.661,87.571,87.635,1223299998.0
2005-05-23 01:15:00,87.626,87.67,87.603,87.622,1302000002.0
2005-05-23 01:20:00,87.636,87.662,87.604,87.632,1280199997.0
2005-05-23 01:25:00,87.638,87.662,87.605,87.632,1202500001.0
2005-05-23 01:30:00,87.646,87.665,87.609,87.657,1651199991.0
2005-05-23 01:35:00,87.655,87.658,87.613,87.653,1083500004.0
2005-05-23 01:40:00,87.639,87.68,87.615,87.655,1270399988.0
2005-05-23 01:45:00,87.629,87.7,87.618,87.647,1232899992.0
2005-05-23 01:50:00,87.628,87.684,87.597,87.638,1089699998.0
2005-05-23 01:55:00,87.637,87.662,87.595,87.621,1617700000.0
2005-05-23 02:00:00,87.619,87.675,87.59,87.606,1182800008.0
2005-05-23 02:05:00,87.625,87.655,87.595,87.624,1300099995.0
2005-05-23 02:10:00,87.622,87.66,87.605,87.625,1147699992.0
2005-05-23 02:15:00,87.616,87.626,87.57,87.593,1150699997.0
2005-05-23 02:20:00,87.59,87.636,87.572,87.623,952999997.0
2005-05-23 02:25:00,87.631,87.644,87.573,87.618,1087700000.0
2005-05-23 02:30:00,87.604,87.64,87.585,87.585,1215000008.0
2005-05-23 02:35:00,87.589,87.627,87.573,87.59,888499994.0
2005-05-23 02:40:00,87.597,87.626,87.574,87.611,1369499996.0
2005-05-23 02:45:00,87.586,87.621,87.543,87.567,1348899994.0
2005-05-23 02:50:00,87.574,87.605,87.545,87.591,1110800009.0
2005-05-23 02:55:00,87.582,87.607,87.557,87.566,1269599997.0
2005-05-23 03:00:00,87.555,87.613,87.555,87.583,1181800001.0
2005-05-23 03:05:00,87.606,87.638,87.577,87.599,1180099997.0
2005-05-23 03:10:00,87.592,87.624,87.563,87.594,1505699996.0
2005-05-23 03:15:00,87.596,87.613,87.558,87.561,1296500001.0
2005-05-23 03:20:00,87.541,87.588,87.529,87.56,1237999989.0
2005-05-23 03:25:00,87.556,87.573,87.526,87.539,1349799996.0
2005-05-23 03:30:00,87.547,87.586,87.534,87.54,1132900001.0
2005-05-23 03:35:00,87.553,87.566,87.505,87.523,1231200008.0
2005-05-23 03:40:00,87.548,87.573,87.502,87.572,1070599998.0
2005-05-23 03:45:00,87.531,87.573,87.502,87.53,1124500001.0
2005-05-23 03:50:00,87.544,87.573,87.514,87.551,1357999994.0
2005-05-23 03:55:00,87.565,87.589,87.521,87.558,1092100011.0
2005-05-23 04:00:00,87.522,87.583,87.522,87.542,1075899990.0
2005-05-23 04:05:00,87.534,87.586,87.534,87.543,1108499996.0
2005-05-23 04:10:00,87.558,87.599,87.537,87.559,1047399995.0
2005-05-23 04:15:00,87.582,87.591,87.536,87.577,1122100006.0
2005-05-23 04:20:00,87.538,87.587,87.523,87.542,1331800000.0
2005-05-23 04:25:00,87.558,87.602,87.525,87.583,1176599997.0
2005-05-23 04:30:00,87.567,87.606,87.558,87.581,1391999994.0
2005-05-23 04:35:00,87.59,87.61,87.562,87.566,848399994.0
2005-05-23 04:40:00,87.597,87.6,87.555,87.591,1368499999.0
2005-05-23 04:45:00,87.605,87.605,87.554,87.585,1181599999.0
2005-05-23 04:50:00,87.599,87.608,87.55,87.597,1331799995.0
2005-05-23 04:55:00,87.597,87.63,87.558,87.599,1165200003.0
2005-05-23 05:00:00,87.619,87.635,87.561,87.599,908300000.0
2005-05-23 05:05:00,87.625,87.641,87.585,87.636,1320399992.0
2005-05-23 05:10:00,87.647,87.647,87.581,87.621,1173999999.0
2005-05-23 05:15:00,87.609,87.634,87.569,87.576,1215400006.0
2005-05-23 05:20:00,87.572,87.604,87.552,87.597,1094099994.0
2005-05-23 05:25:00,87.59,87.604,87.56,87.581,972099998.0
2005-05-23 05:30:00,87.572,87.587,87.539,87.557,1280999998.0
2005-05-23 05:35:00,87.568,87.583,87.536,87.539,997899993.0
2005-05-23 05:40:00,87.541,87.573,87.506,87.522,1149499994.0
2005-05-23 05:45:00,87.547,87.56,87.485,87.525,1268899997.0
2005-05-23 05:50:00,87.542,87.559,87.506,87.525,990099991.0
2005-05-23 05:55:00,87.521,87.566,87.503,87.549,1028399997.0
2005-05-23 06:00:00,87.553,87.562,87.493,87.542,999099997.0
2005-05-23 06:05:00,87.517,87.553,87.501,87.544,1259299997.0
2005-05-23 06:10:00,87.537,87.573,87.501,87.541,932200001.0
2005-05-23 06:15:00,87.521,87.567,87.519,87.532,1053800001.0
2005-05-23 06:20:00,87.545,87.57,87.506,87.561,1351799998.0
2005-05-23 06:25:00,87.532,87.578,87.511,87.537,966000000.0
2005-05-23 06:30:00,87.541,87.597,87.541,87.597,1107099987.0
2005-05-23 06:35:00,87.578,87.602,87.538,87.571,1171699999.0
2005-05-23 06:40:00,87.565,87.581,87.53,87.561,1125899997.0
2005-05-23 06:45:00,87.555,87.575,87.514,87.527,1328999994.0
2005-05-23 06:50:00,87.514,87.571,87.509,87.551,1156899997.0
2005-05-23 06:55:00,87.572,87.58,87.511,87.548,1234800004.0
2005-05-23 07:00:00,87.551,87.572,87.513,87.52,1320800005.0
2005-05-23 07:05:00,87.524,87.561,87.508,87.525,1329399986.0
2005-05-23 07:10:00,87.532,87.552,87.49,87.525,1000199999.0
2005-05-23 07:15:00,87.548,87.548,87.491,87.509,900599998.0
2005-05-23 07:20:00,87.518,87.567,87.506,87.553,865499998.0
2005-05-23 07:25:00,87.537,87.568,87.511,87.565,1048899996.0
2005-05-23 07:30:00,87.538,87.57,87.48,87.559,1399400003.0
2005-05-23 07:35:00,87.534,87.576,87.521,87.526,1300699985.0
2005-05-23 07:40:00,87.535,87.578,87.519,87.546,1281299995.0
2005-05-23 07:45:00,87.546,87.567,87.516,87.537,1202599999.0
2005-05-23 07:50:00,87.535,87.574,87.508,87.554,1179800000.0
2005-05-23 07:55:00,87.551,87.583,87.527,87.537,1144799993.0
2005-05-23 08:00:00,87.551,87.585,87.53,87.565,1008599991.0
2005-05-23 08:05:00,87.577,87.577,87.506,87.532,1060999996.0
2005-05-23 08:10:00,87.544,87.614,87.508,87.585,1233699996.0
2005-05-23 08:15:00,87.605,87.628,87.569,87.575,1385900007.0
2005-05-23 08:20:00,87.588,87.625,87.542,87.542,933099989.0
2005-05-23 08:25:00,87.542,87.595,87.536,87.568,1373999992.0
2005-05-23 08:30:00,87.574,87.596,87.531,87.578,1239599998.0
2005-05-23 08:35:00,87.559,87.611,87.549,87.573,1442699994.0
2005-05-23 08:40:00,87.588,87.595,87.535,87.571,1073100003.0
2005-05-23 08:45:00,87.572,87.593,87.536,87.55,1104900001.0
2005-05-23 08:50:00,87.58,87.602,87.527,87.548,1185300002.0
2005-05-23 08:55:00,87.551,87.601,87.492,87.517,1105799993.0
2005-05-23 09:00:00,87.513,87.609,87.513,87.605,1228999991.0
2005-05-23 09:05:00,87.573,87.614,87.562,87.599,1209199992.0
2005-05-23 09:10:00,87.59,87.61,87.54,87.557,1165700004.0
2005-05-23 09:15:00,87.552,87.594,87.534,87.588,1072699996.0
2005-05-23 09:20:00,87.573,87.604,87.549,87.566,1074800004.0
2005-05-23 09:25:00,87.547,87.596,87.526,87.574,1139699987.0
2005-05-23 09:30:00,87.558,87.589,87.546,87.574,1065499989.0
2005-05-23 09:35:00,87.535,87.596,87.53,87.583,1252399992.0
2005-05-23 09:40:00,87.57,87.627,87.557,87.588,1080999997.0
2005-05-23 09:45:00,87.592,87.645,87.56,87.603,776600001.0
2005-05-23 09:50:00,87.586,87.642,87.585,87.594,1253799995.0
2005-05-23 09:55:00,87.586,87.613,87.562,87.596,1270799999.0
2005-05-23 10:00:00,87.592,87.62,87.56,87.604,1490300004.0
2005-05-23 10:05:00,87.602,87.607,87.55,87.578,1459499983.0
2005-05-23 10:10:00,87.593,87.598,87.513,87.55,1352299996.0
2005-05-23 10:15:00,87.543,87.57,87.486,87.523,1261499996.0
2005-05-23 10:20:00,87.538,87.565,87.491,87.56,1264799998.0
2005-05-23 10:25:00,87.557,87.557,87.482,87.5,934599996.0
2005-05-23 10:30:00,87.507,87.531,87.448,87.462,1225999994.0
2005-05-23 10:35:00,87.433,87.532,87.432,87.532,1128099993.0
2005-05-23 10:40:00,87.496,87.537,87.449,87.498,1506499995.0
2005-05-23 10:45:00,87.542,87.542,87.444,87.461,1320999998.0
2005-05-23 10:50:00,87.492,87.502,87.432,87.473,968799999.0
2005-05-23 10:55:00,87.466,87.509,87.436,87.451,1287599997.0
2005-05-23 11:00:00,87.485,87.519,87.448,87.468,1139499988.0
2005-05-23 11:05:00,87.474,87.529,87.451,87.488,1133499996.0
2005-05-23 11:10:00,87.478,87.514,87.453,87.504,1297200001.0
2005-05-23 11:15:00,87.516,87.521,87.454,87.488,1175700002.0
2005-05-23 11:20:00,87.488,87.52,87.452,87.459,1374600000.0
2005-05-23 11:25:00,87.486,87.501,87.449,87.482,1152500005.0
2005-05-23 11:30:00,87.487,87.521,87.458,87.496,1551999998.0
2005-05-23 11:35:00,87.523,87.544,87.464,87.5,1283599995.0
2005-05-23 11:40:00,87.477,87.501,87.437,87.496,1557699993.0
2005-05-23 11:45:00,87.474,87.531,87.443,87.495,1516600014.0
2005-05-23 11:50:00,87.496,87.546,87.475,87.504,1163999987.0
2005-05-23 11:55:00,87.53,87.544,87.456,87.463,1216199999.0
2005-05-23 12:00:00,87.453,87.538,87.448,87.53,1349400002.0
2005-05-23 12:05:00,87.54,87.558,87.419,87.497,1426699993.0
2005-05-23 12:10:00,87.534,87.544,87.453,87.508,1426099993.0
2005-05-23 12:15:00,87.513,87.537,87.471,87.506,971799999.0
2005-05-23 12:20:00,87.489,87.528,87.455,87.508,1484899995.0
2005-05-23 12:25:00,87.495,87.542,87.472,87.542,1257599997.0
2005-05-23 12:30:00,87.492,87.547,87.466,87.492,1153800003.0
2005-05-23 12:35:00,87.541,87.57,87.483,87.558,1539399993.0
2005-05-23 12:40:00,87.57,87.585,87.516,87.531,991500001.0
2005-05-23 12:45:00,87.54,87.555,87.488,87.534,1518899999.0
2005-05-23 12:50:00,87.522,87.547,87.464,87.488,1296899996.0
2005-05-23 12:55:00,87.495,87.517,87.437,87.446,1252599994.0
2005-05-23 13:00:00,87.487,87.5,87.431,87.476,1271199993.0
2005-05-23 13:05:00,87.497,87.502,87.413,87.443,1031899995.0
2005-05-23 13:10:00,87.475,87.517,87.44,87.453,1174199992.0
2005-05-23 13:15:00,87.427,87.529,87.417,87.497,1446099987.0
2005-05-23 13:20:00,87.513,87.537,87.464,87.477,1235099997.0
2005-05-23 13:25:00,87.495,87.526,87.458,87.478,1075499996.0
2005-05-23 13:30:00,87.488,87.508,87.428,87.442,1050399994.0
2005-05-23 13:35:00,87.446,87.517,87.412,87.49,1113099999.0
2005-05-23 13:40:00,87.471,87.519,87.449,87.5,1333900000.0
2005-05-23 13:45:00,87.5,87.548,87.485,87.507,1363899991.0
2005-05-23 13:50:00,87.506,87.553,87.483,87.509,1568699993.0
2005-05-23 13:55:00,87.498,87.551,87.483,87.509,1239100000.0
2005-05-23 14:00:00,87.518,87.557,87.489,87.509,1308999997.0
2005-05-23 14:05:00,87.519,87.57,87.503,87.533,1155800007.0
2005-05-23 14:10:00,87.56,87.586,87.502,87.558,1397999999.0
2005-05-23 14:15:00,87.52,87.571,87.494,87.541,1274300006.0
2005-05-23 14:20:00,87.528,87.589,87.499,87.545,1255699993.0
2005-05-23 14:25:00,87.558,87.601,87.535,87.58,1198699999.0
2005-05-23 14:30:00,87.525,87.599,87.52,87.557,1013599997.0
2005-05-23 14:35:00,87.578,87.585,87.513,87.539,1262299995.0
2005-05-23 14:40:00,87.53,87.56,87.501,87.541,953899994.0
2005-05-23 14:45:00,87.52,87.572,87.508,87.537,1204500004.0
2005-05-23 14:50:00,87.508,87.563,87.496,87.517,1153399996.0
2005-05-23 14:55:00,87.534,87.569,87.471,87.531,1419200005.0
2005-05-23 15:00:00,87.552,87.562,87.497,87.511,1334900001.0
2005-05-23 15:05:00,87.5,87.55,87.48,87.506,1381999994.0
2005-05-23 15:10:00,87.511,87.529,87.448,87.487,1211099997.0
2005-05-23 15:15:00,87.495,87.518,87.423,87.453,1351799996.0
2005-05-23 15:20:00,87.48,87.515,87.438,87.465,1460299990.0
2005-05-23 15:25:00,87.471,87.522,87.456,87.502,1218800001.0
2005-05-23 15:30:00,87.507,87.538,87.458,87.46,1233200009.0
2005-05-23 15:35:00,87.465,87.496,87.428,87.467,1252999994.0
2005-05-23 15:40:00,87.482,87.5,87.421,87.466,1355499994.0
2005-05-23 15:45:00,87.431,87.476,87.402,87.42,1074100008.0
2005-05-23 15:50:00,87.418,87.497,87.404,87.458,1559699987.0
2005-05-23 15:55:00,87.471,87.502,87.416,87.447,1230799999.0
2005-05-23 16:00:00,87.463,87.517,87.447,87.458,1390100000.0
2005-05-23 16:05:00,87.452,87.515,87.449,87.484,1392099992.0
2005-05-23 16:10:00,87.474,87.518,87.427,87.48,1287699996.0
2005-05-23 16:15:00,87.455,87.493,87.416,87.447,1220399991.0
2005-05-23 16:20:00,87.46,87.5,87.428,87.462,1104499994.0
2005-05-23 16:25:00,87.515,87.539,87.463,87.5,1423500002.0
2005-05-23 16:30:00,87.489,87.548,87.487,87.514,1233699997.0
2005-05-23 16:35:00,87.51,87.574,87.495,87.54,1190499991.0
2005-05-23 16:40:00,87.53,87.569,87.5,87.526,1087699999.0
2005-05-23 16:45:00,87.519,87.546,87.48,87.487,1305099998.0
2005-05-23 16:50:00,87.476,87.523,87.432,87.488,974599994.0
2005-05-23 16:55:00,87.466,87.51,87.442,87.453,1108199999.0
2005-05-23 17:00:00,87.449,87.495,87.441,87.457,1199399992.0
2005-05-23 17:05:00,87.495,87.514,87.447,87.47,1119800000.0
2005-05-23 17:10:00,87.497,87.529,87.461,87.516,1230399990.0
2005-05-23 17:15:00,87.482,87.528,87.459,87.475,1482899996.0
2005-05-23 17:20:00,87.468,87.495,87.418,87.463,1142900000.0
2005-05-23 17:25:00,87.453,87.502,87.436,87.496,1060699992.0
2005-05-23 17:30:00,87.473,87.5,87.434,87.495,1068499990.0
2005-05-23 17:35:00,87.457,87.505,87.442,87.487,973500000.0
2005-05-23 17:40:00,87.453,87.492,87.426,87.482,1313899993.0
2005-05-23 17:45:00,87.457,87.485,87.422,87.424,1498899995.0
2005-05-23 17:50:00,87.417,87.475,87.379,87.43,1032199996.0
2005-05-23 17:55:00,87.439,87.467,87.389,87.467,1460599991.0
2005-05-23 18:00:00,87.443,87.48,87.395,87.47,8587699969.0
2005-05-23 18:05:00,87.46,87.47,87.364,87.416,10458499967.0
2005-05-23 18:10:00,87.411,87.455,87.368,87.44,7263099981.0
2005-05-23 18:15:00,87.43,87.468,87.383,87.43,6666099965.0
2005-05-23 18:20:00,87.421,87.481,87.387,87.42,9194499967.0
2005-05-23 18:25:00,87.385,87.44,87.351,87.394,7447599952.0
2005-05-23 18:30:00,87.377,87.424,87.354,87.4,8180099998.0
2005-05-23 18:35:00,87.392,87.443,87.363,87.431,5534699967.0
2005-05-23 18:40:00,87.399,87.453,87.373,87.409,5303200002.0
2005-05-23 18:45:00,87.415,87.452,87.369,87.428,2724300003.0
2005-05-23 18:50:00,87.415,87.464,87.397,87.413,6104699980.0
2005-05-23 18:55:00,87.424,87.46,87.385,87.44,4942399980.0
2005-05-23 19:00:00,87.419,87.448,87.376,87.378,2225199993.0
2005-05-23 19:05:00,87.414,87.441,87.363,87.409,5384399997.0
2005-05-23 19:10:00,87.415,87.466,87.385,87.441,1808000004.0
2005-05-23 19:15:00,87.421,87.445,87.38,87.396,4182900014.0
2005-05-23 19:20:00,87.399,87.447,87.363,87.414,4292600001.0
2005-05-23 19:25:00,87.407,87.436,87.361,87.411,6000599954.0
2005-05-23 19:30:00,87.441,87.441,87.344,87.346,4087799985.0
2005-05-23 19:35:00,87.363,87.406,87.332,87.375,3410199994.0
2005-05-23 19:40:00,87.397,87.427,87.347,87.395,4123099981.0
2005-05-23 19:45:00,87.399,87.433,87.354,87.403,3396000003.0
2005-05-23 19:50:00,87.392,87.438,87.358,87.376,3039000000.0
2005-05-23 19:55:00,87.419,87.445,87.347,87.425,3376499977.0
2005-05-23 20:00:00,87.403,87.458,87.369,87.426,2543299990.0
2005-05-23 20:05:00,87.426,87.47,87.39,87.427,2816699981.0
2005-05-23 20:10:00,87.43,87.469,87.36,87.414,5395999976.0
2005-05-23 20:15:00,87.421,87.446,87.371,87.42,4579499969.0
2005-05-23 20:20:00,87.403,87.438,87.374,87.405,4395899992.0
2005-05-23 20:25:00,87.414,87.438,87.36,87.419,6422199994.0
2005-05-23 20:30:00,87.397,87.506,87.362,87.413,5132999995.0
2005-05-23 20:35:00,87.408,87.451,87.362,87.39,4222899984.0
2005-05-23 20:40:00,87.417,87.441,87.347,87.395,5285999996.0
2005-05-23 20:45:00,87.381,87.444,87.352,87.36,4675699974.0
2005-05-23 20:50:00,87.379,87.438,87.366,87.378,3847399983.0
2005-05-23 20:55:00,87.381,87.421,87.34,87.391,6994199988.0
2005-05-23 21:00:00,87.385,87.429,87.331,87.36,4294899971.0
2005-05-23 21:05:00,87.366,87.406,87.337,87.348,2521999997.0
2005-05-23 21:10:00,87.37,87.427,87.342,87.391,3199999994.0
2005-05-23 21:15:00,87.39,87.454,87.361,87.413,4853900002.0
2005-05-23 21:20:00,87.414,87.454,87.359,87.415,6608600007.0
2005-05-23 21:25:00,87.405,87.44,87.367,87.402,3145099990.0
2005-05-23 21:30:00,87.426,87.447,87.376,87.394,2988900006.0
2005-05-23 21:35:00,87.392,87.443,87.382,87.43,1922599997.0
2005-05-23 21:40:00,87.43,87.47,87.382,87.431,2933399979.0
2005-05-23 21:45:00,87.417,87.466,87.381,87.42,2977299999.0
2005-05-23 21:50:00,87.445,87.464,87.399,87.417,1517899993.0
2005-05-23 21:55:00,87.425,87.487,87.387,87.436,2093200001.0
2005-05-23 22:00:00,87.461,87.474,87.4,87.435,3514099994.0
2005-05-23 22:05:00,87.445,87.48,87.399,87.452,1307199998.0
2005-05-23 22:10:00,87.445,87.486,87.401,87.451,1721899992.0
2005-05-23 22:15:00,87.429,87.481,87.398,87.398,1697400006.0
2005-05-23 22:20:00,87.44,87.487,87.417,87.471,1484499998.0
2005-05-23 22:25:00,87.464,87.469,87.403,87.41,1812199987.0
2005-05-23 22:30:00,87.432,87.472,87.393,87.425,1689400004.0
2005-05-23 22:35:00,87.431,87.483,87.412,87.44,1428900000.0
2005-05-23 22:40:00,87.425,87.473,87.4,87.434,1919699999.0
2005-05-23 22:45:00,87.454,87.474,87.403,87.411,2272999996.0
2005-05-23 22:50:00,87.445,87.463,87.358,87.44,1906399995.0
2005-05-23 22:55:00,87.387,87.442,87.349,87.412,1226399995.0
2005-05-23 23:00:00,87.425,87.462,87.39,87.462,972599997.0
2005-05-23 23:05:00,87.442,87.461,87.394,87.429,1323700009.0
2005-05-23 23:10:00,87.432,87.464,87.398,87.411,1089899991.0
2005-05-23 23:15:00,87.406,87.456,87.368,87.39,1466200009.0
2005-05-23 23:20:00,87.427,87.441,87.387,87.424,1275799993.0
2005-05-23 23:25:00,87.459,87.459,87.367,87.392,1437099997.0
2005-05-23 23:30:00,87.419,87.444,87.365,87.414,1351399995.0
2005-05-23 23:35:00,87.421,87.438,87.362,87.39,1282300000.0
2005-05-23 23:40:00,87.405,87.428,87.357,87.357,1284099992.0
2005-05-23 23:45:00,87.31,87.413,87.31,87.369,1285399997.0
2005-05-23 23:50:00,87.35,87.428,87.338,87.41,1120700001.0
2005-05-23 23:55:00,87.413,87.429,87.364,87.388,1191499995.0
2005-05-24 00:00:00,87.413,87.443,87.37,87.405,930200001.0
2005-05-24 00:05:00,87.426,87.453,87.386,87.386,1253899993.0
2005-05-24 00:10:00,87.435,87.454,87.399,87.428,1251599992.0
2005-05-24 00:15:00,87.427,87.459,87.394,87.437,1322700004.0
2005-05-24 00:20:00,87.45,87.47,87.404,87.428,1484599993.0
2005-05-24 00:25:00,87.436,87.465,87.394,87.465,1105599992.0
2005-05-24 00:30:00,87.45,87.475,87.38,87.38,1129099997.0
2005-05-24 00:35:00,87.438,87.487,87.419,87.438,1330300002.0
2005-05-24 00:40:00,87.446,87.503,87.406,87.456,1309999995.0
2005-05-24 00:45:00,87.429,87.497,87.423,87.454,1494900005.0
2005-05-24 00:50:00,87.487,87.489,87.404,87.411,1256799998.0
2005-05-24 00:55:00,87.43,87.492,87.43,87.472,1330299995.0
2005-05-24 01:00:00,87.442,87.522,87.437,87.456,1167199998.0
2005-05-24 01:05:00,87.461,87.491,87.43,87.452,1142500001.0
2005-05-24 01:10:00,87.457,87.503,87.432,87.45,1136099996.0
2005-05-24 01:15:00,87.46,87.513,87.432,87.468,1233799990.0
2005-05-24 01:20:00,87.458,87.516,87.431,87.44,1263000000.0
2005-05-24 01:25:00,87.46,87.482,87.371,87.396,1007499997.0
2005-05-24 01:30:00,87.435,87.48,87.403,87.455,1466599999.0
2005-05-24 01:35:00,87.468,87.502,87.427,87.471,1105699992.0
2005-05-24 01:40:00,87.48,87.498,87.425,87.451,1478499990.0
2005-05-24 01:45:00,87.482,87.504,87.428,87.452,1556199999.0
2005-05-24 01:50:00,87.409,87.499,87.409,87.463,1447199983.0
2005-05-24 01:55:00,87.462,87.476,87.382,87.424,1817299989.0
2005-05-24 02:00:00,87.397,87.45,87.376,87.409,1052500001.0
2005-05-24 02:05:00,87.423,87.473,87.374,87.442,1205599987.0
2005-05-24 02:10:00,87.43,87.462,87.403,87.436,1252100001.0
2005-05-24 02:15:00,87.408,87.438,87.361,87.414,1293499995.0
2005-05-24 02:20:00,87.408,87.45,87.388,87.413,1373099996.0
2005-05-24 02:25:00,87.419,87.446,87.369,87.427,1487199997.0
2005-05-24 02:30:00,87.418,87.46,87.379,87.433,1417399996.0
2005-05-24 02:35:00,87.422,87.466,87.395,87.466,1114100000.0
2005-05-24 02:40:00,87.455,87.471,87.411,87.47,1480599995.0
2005-05-24 02:45:00,87.437,87.483,87.412,87.461,1243700005.0
2005-05-24 02:50:00,87.448,87.49,87.418,87.446,1052099993.0
2005-05-24 02:55:00,87.482,87.482,87.403,87.443,1295100004.0
2005-05-24 03:00:00,87.45,87.455,87.397,87.426,997799993.0
2005-05-24 03:05:00,87.42,87.478,87.39,87.428,1063700003.0
2005-05-24 03:10:00,87.403,87.476,87.401,87.428,1432000002.0
2005-05-24 03:15:00,87.436,87.473,87.395,87.441,1113200004.0
2005-05-24 03:20:00,87.436,87.459,87.397,87.453,1271500004.0
2005-05-24 03:25:00,87.455,87.455,87.389,87.429,1004999995.0
2005-05-24 03:30:00,87.431,87.459,87.399,87.424,1292699997.0
2005-05-24 03:35:00,87.42,87.441,87.378,87.421,1229399992.0
2005-05-24 03:40:00,87.405,87.439,87.35,87.377,1085699986.0
2005-05-24 03:45:00,87.403,87.421,87.361,87.393,1385999999.0
2005-05-24 03:50:00,87.405,87.43,87.371,87.402,1230999997.0
2005-05-24 03:55:00,87.418,87.433,87.366,87.42,1626099992.0
2005-05-24 04:00:00,87.398,87.443,87.37,87.394,1058799999.0
2005-05-24 04:05:00,87.412,87.433,87.352,87.403,1263499994.0
2005-05-24 04:10:00,87.38,87.43,87.366,87.379,1228499989.0
2005-05-24 04:15:00,87.393,87.445,87.368,87.409,1124700000.0
2005-05-24 04:20:00,87.39,87.446,87.367,87.41,1522899993.0
2005-05-24 04:25:00,87.395,87.427,87.367,87.385,1197899997.0
2005-05-24 04:30:00,87.411,87.422,87.342,87.371,942299994.0
2005-05-24 04:35:00,87.364,87.412,87.353,87.369,1358600002.0
2005-05-24 04:40:00,87.382,87.41,87.342,87.353,1366999995.0
2005-05-24 04:45:00,87.367,87.399,87.332,87.346,1053299993.0
2005-05-24 04:50:00,87.355,87.391,87.326,87.365,1329999994.0
2005-05-24 04:55:00,87.373,87.4,87.332,87.352,1085100002.0
2005-05-24 05:00:00,87.372,87.391,87.33,87.384,1181000007.0
2005-05-24 05:05:00,87.367,87.403,87.337,87.366,1285099994.0
2005-05-24 05:10:00,87.367,87.412,87.335,87.37,1401899997.0
2005-05-24 05:15:00,87.362,87.411,87.333,87.35,1578500007.0
2005-05-24 05:20:00,87.344,87.39,87.335,87.367,1034799992.0
2005-05-24 05:25:00,87.38,87.404,87.344,87.383,862499997.0
2005-05-24 05:30:00,87.375,87.405,87.342,87.358,1280899991.0
2005-05-24 05:35:00,87.36,87.41,87.346,87.374,1193399999.0
2005-05-24 05:40:00,87.381,87.411,87.318,87.354,1128299988.0
2005-05-24 05:45:00,87.379,87.419,87.349,87.395,1214199998.0
2005-05-24 05:50:00,87.398,87.432,87.34,87.365,985099998.0
2005-05-24 05:55:00,87.353,87.413,87.335,87.37,1305799992.0
2005-05-24 06:00:00,87.365,87.421,87.345,87.396,1124500006.0
2005-05-24 06:05:00,87.36,87.41,87.357,87.377,1320600000.0
2005-05-24 06:10:00,87.358,87.407,87.33,87.381,1234299995.0
2005-05-24 06:15:00,87.391,87.403,87.343,87.362,1366599995.0
2005-05-24 06:20:00,87.372,87.394,87.332,87.362,1140600000.0
2005-05-24 06:25:00,87.357,87.389,87.309,87.388,910999994.0
2005-05-24 06:30:00,87.367,87.398,87.322,87.337,1181599992.0
2005-05-24 06:35:00,87.377,87.392,87.306,87.319,1331300004.0
2005-05-24 06:40:00,87.362,87.384,87.313,87.345,987200001.0
2005-05-24 06:45:00,87.358,87.403,87.325,87.342,1126300003.0
2005-05-24 06:50:00,87.355,87.389,87.328,87.373,1121399988.0
2005-05-24 06:55:00,87.343,87.39,87.335,87.365,1255699995.0
2005-05-24 07:00:00,87.34,87.398,87.323,87.365,1087399994.0
2005-05-24 07:05:00,87.35,87.375,87.316,87.327,1152700006.0
2005-05-24 07:10:00,87.324,87.364,87.304,87.35,1372800005.0
2005-05-24 07:15:00,87.36,87.369,87.294,87.33,1259500003.0
2005-05-24 07:20:00,87.342,87.372,87.307,87.37,1102799995.0
2005-05-24 07:25:00,87.344,87.377,87.301,87.332,1128199988.0
2005-05-24 07:30:00,87.332,87.358,87.28,87.299,1150400000.0
2005-05-24 07:35:00,87.308,87.35,87.301,87.344,1305299988.0
2005-05-24 07:40:00,87.324,87.383,87.318,87.361,969199991.0
2005-05-24 07:45:00,87.351,87.397,87.318,87.324,943899996.0
2005-05-24 07:50:00,87.334,87.367,87.304,87.348,914900001.0
2005-05-24 07:55:00,87.362,87.396,87.307,87.366,1068000000.0
2005-05-24 08:00:00,87.39,87.416,87.343,87.387,1358199991.0
2005-05-24 08:05:00,87.364,87.435,87.336,87.393,1071300002.0
2005-05-24 08:10:00,87.366,87.415,87.354,87.37,1180300000.0
2005-05-24 08:15:00,87.39,87.46,87.366,87.404,1270699985.0
2005-05-24 08:20:00,87.441,87.46,87.394,87.441,1490800004.0
2005-05-24 08:25:00,87.429,87.489,87.415,87.447,1195400006.0
2005-05-24 08:30:00,87.441,87.479,87.386,87.438,1369399994.0
2005-05-24 08:35:00,87.432,87.478,87.409,87.44,1311499988.0
2005-05-24 08:40:00,87.434,87.451,87.382,87.396,966099995.0
2005-05-24 08:45:00,87.41,87.432,87.367,87.432,1057099991.0
2005-05-24 08:50:00,87.407,87.446,87.389,87.431,1124999994.0
2005-05-24 08:55:00,87.413,87.461,87.403,87.404,1285699998.0
2005-05-24 09:00:00,87.422,87.454,87.369,87.389,1265899993.0
2005-05-24 09:05:00,87.39,87.435,87.348,87.365,1060899993.0
2005-05-24 09:10:00,87.381,87.404,87.332,87.355,1117799998.0
2005-05-24 09:15:00,87.352,87.425,87.342,87.375,1414400002.0
2005-05-24 09:20:00,87.392,87.422,87.36,87.38,1293299998.0
2005-05-24 09:25:00,87.423,87.423,87.344,87.392,1309599996.0
2005-05-24 09:30:00,87.413,87.448,87.357,87.421,1023000008.0
2005-05-24 09:35:00,87.41,87.468,87.406,87.444,1313900001.0
2005-05-24 09:40:00,87.413,87.454,87.382,87.417,1188599991.0
2005-05-24 09:45:00,87.445,87.482,87.402,87.414,1050600001.0
2005-05-24 09:50:00,87.411,87.478,87.393,87.401,1315699998.0
2005-05-24 09:55:00,87.413,87.514,87.413,87.477,1547699993.0
2005-05-24 10:00:00,87.456,87.526,87.446,87.467,1354099989.0
2005-05-24 10:05:00,87.458,87.499,87.423,87.442,1148199990.0
2005-05-24 10:10:00,87.441,87.479,87.408,87.466,1084799994.0
2005-05-24 10:15:00,87.46,87.472,87.402,87.418,1002899999.0
2005-05-24 10:20:00,87.437,87.492,87.402,87.451,1711099997.0
2005-05-24 10:25:00,87.445,87.53,87.445,87.52,1222699997.0
2005-05-24 10:30:00,87.515,87.532,87.448,87.47,1042399996.0
2005-05-24 10:35:00,87.463,87.495,87.41,87.44,1428499986.0
2005-05-24 10:40:00,87.406,87.472,87.395,87.438,1254700000.0
2005-05-24 10:45:00,87.438,87.477,87.414,87.43,1333799991.0
2005-05-24 10:50:00,87.449,87.497,87.414,87.458,1215499999.0
2005-05-24 10:55:00,87.452,87.477,87.416,87.45,1170699992.0
2005-05-24 11:00:00,87.427,87.474,87.403,87.419,1333099998.0
2005-05-24 11:05:00,87.435,87.52,87.435,87.475,1171299986.0
2005-05-24 11:10:00,87.448,87.495,87.358,87.4,1495200006.0
2005-05-24 11:15:00,87.383,87.471,87.356,87.424,1297099987.0
2005-05-24 11:20:00,87.412,87.436,87.364,87.377,1189900000.0
2005-05-24 11:25:00,87.417,87.43,87.341,87.383,1342599999.0
2005-05-24 11:30:00,87.37,87.424,87.332,87.386,1162899997.0
2005-05-24 11:35:00,87.402,87.442,87.374,87.42,1028699992.0
2005-05-24 11:40:00,87.391,87.433,87.357,87.389,1243799998.0
2005-05-24 11:45:00,87.415,87.457,87.368,87.409,1168999995.0
2005-05-24 11:50:00,87.405,87.468,87.352,87.352,1316599989.0
2005-05-24 11:55:00,87.379,87.423,87.318,87.327,1213400000.0
2005-05-24 12:00:00,87.321,87.378,87.293,87.342,1294799983.0
2005-05-24 12:05:00,87.35,87.373,87.286,87.315,1341599997.0
2005-05-24 12:10:00,87.305,87.4,87.258,87.356,1465199997.0
2005-05-24 12:15:00,87.354,87.398,87.31,87.381,1180500000.0
2005-05-24 12:20:00,87.37,87.428,87.26,87.368,1216499997.0
2005-05-24 12:25:00,87.337,87.451,87.337,87.442,1218900000.0
2005-05-24 12:30:00,87.389,87.438,87.344,87.344,1296399991.0
2005-05-24 12:35:00,87.37,87.41,87.291,87.41,1405099986.0
2005-05-24 12:40:00,87.384,87.4,87.324,87.353,1065599993.0
2005-05-24 12:45:00,87.323,87.403,87.304,87.357,1279000002.0
2005-05-24 12:50:00,87.396,87.432,87.343,87.423,1127599999.0
2005-05-24 12:55:00,87.385,87.461,87.355,87.355,983299998.0
2005-05-24 13:00:00,87.401,87.426,87.349,87.357,1279499990.0
2005-05-24 13:05:00,87.376,87.409,87.331,87.395,1232899999.0
2005-05-24 13:10:00,87.393,87.445,87.374,87.427,1479400000.0
2005-05-24 13:15:00,87.426,87.446,87.326,87.427,1288299992.0
2005-05-24 13:20:00,87.427,87.449,87.368,87.378,1086099993.0
2005-05-24 13:25:00,87.401,87.453,87.305,87.331,1048800000.0
2005-05-24 13:30:00,87.424,87.517,87.403,87.48,964099999.0
2005-05-24 13:35:00,87.472,87.529,87.459,87.483,1353199997.0
2005-05-24 13:40:00,87.489,87.566,87.473,87.528,1281599998.0
2005-05-24 13:45:00,87.545,87.56,87.461,87.497,1262999990.0
2005-05-24 13:50:00,87.494,87.541,87.457,87.522,1520499993.0
2005-05-24 13:55:00,87.509,87.556,87.5,87.551,1017700000.0
2005-05-24 14:00:00,87.546,87.564,87.487,87.538,1331199989.0
2005-05-24 14:05:00,87.549,87.559,87.41,87.513,1139100005.0
2005-05-24 14:10:00,87.531,87.568,87.466,87.506,1059500004.0
2005-05-24 14:15:00,87.514,87.544,87.47,87.535,1248000004.0
2005-05-24 14:20:00,87.527,87.564,87.479,87.537,1192400004.0
2005-05-24 14:25:00,87.505,87.567,87.479,87.511,1344599996.0
2005-05-24 14:30:00,87.538,87.645,87.476,87.627,1153800001.0
2005-05-24 14:35:00,87.618,87.624,87.561,87.571,1010699998.0
2005-05-24 14:40:00,87.575,87.627,87.561,87.581,1453900008.0
2005-05-24 14:45:00,87.557,87.601,87.543,87.559,1378499998.0
2005-05-24 14:50:00,87.549,87.573,87.51,87.551,1196199998.0
2005-05-24 14:55:00,87.567,87.582,87.488,87.525,1533499996.0
2005-05-24 15:00:00,87.517,87.536,87.485,87.536,960900011.0
2005-05-24 15:05:00,87.51,87.543,87.462,87.506,1256000000.0
2005-05-24 15:10:00,87.48,87.539,87.469,87.504,1252899990.0
2005-05-24 15:15:00,87.492,87.543,87.463,87.522,1437299990.0
2005-05-24 15:20:00,87.537,87.563,87.481,87.492,1144599994.0
2005-05-24 15:25:00,87.542,87.567,87.481,87.505,1081099999.0
2005-05-24 15:30:00,87.483,87.538,87.458,87.51,1144799995.0
2005-05-24 15:35:00,87.488,87.589,87.45,87.46,1345799993.0
2005-05-24 15:40:00,87.465,87.496,87.427,87.496,963199996.0
2005-05-24 15:45:00,87.467,87.511,87.445,87.467,1265100000.0
2005-05-24 15:50:00,87.511,87.562,87.461,87.461,1470699986.0
2005-05-24 15:55:00,87.518,87.546,87.477,87.536,1222799996.0
2005-05-24 16:00:00,87.527,87.544,87.45,87.502,1247600005.0
2005-05-24 16:05:00,87.533,87.545,87.469,87.514,1351299995.0
2005-05-24 16:10:00,87.496,87.541,87.464,87.5,1185799994.0
2005-05-24 16:15:00,87.48,87.532,87.443,87.484,1279699999.0
2005-05-24 16:20:00,87.444,87.492,87.422,87.454,1089300000.0
2005-05-24 16:25:00,87.457,87.497,87.438,87.438,1662899997.0
2005-05-24 16:30:00,87.454,87.485,87.425,87.445,1324599994.0
2005-05-24 16:35:00,87.456,87.495,87.395,87.44,1105300000.0
2005-05-24 16:40:00,87.441,87.455,87.391,87.393,1419300007.0
2005-05-24 16:45:00,87.38,87.458,87.363,87.402,1416200001.0
2005-05-24 16:50:00,87.378,87.441,87.378,87.404,1098000002.0
2005-05-24 16:55:00,87.417,87.455,87.378,87.42,1443999990.0
2005-05-24 17:00:00,87.401,87.49,87.379,87.435,1380799997.0
2005-05-24 17:05:00,87.431,87.468,87.381,87.445,938599999.0
2005-05-24 17:10:00,87.44,87.514,87.426,87.474,1323599999.0
2005-05-24 17:15:00,87.472,87.482,87.427,87.444,1356199995.0
2005-05-24 17:20:00,87.431,87.485,87.431,87.484,1261100010.0
2005-05-24 17:25:00,87.462,87.492,87.425,87.446,1234899996.0
2005-05-24 17:30:00,87.422,87.513,87.422,87.503,1107400001.0
2005-05-24 17:35:00,87.468,87.51,87.436,87.452,1173499995.0
2005-05-24 17:40:00,87.414,87.464,87.398,87.417,998199991.0
2005-05-24 17:45:00,87.441,87.471,87.397,87.443,1582199999.0
2005-05-24 17:50:00,87.431,87.457,87.397,87.422,1231999995.0
2005-05-24 17:55:00,87.44,87.464,87.366,87.366,1078499991.0
2005-05-24 18:00:00,87.342,87.43,87.335,87.41,8783799998.0
2005-05-24 18:05:00,87.4,87.423,87.349,87.377,10263699985.0
2005-05-24 18:10:00,87.393,87.407,87.314,87.39,7428899979.0
2005-05-24 18:15:00,87.4,87.405,87.337,87.386,6615099961.0
2005-05-24 18:20:00,87.365,87.42,87.34,87.41,8517399946.0
2005-05-24 18:25:00,87.387,87.428,87.342,87.364,8164099976.0
2005-05-24 18:30:00,87.367,87.392,87.326,87.378,5915299973.0
2005-05-24 18:35:00,87.358,87.381,87.304,87.345,5723099957.0
2005-05-24 18:40:00,87.335,87.377,87.308,87.325,5270099984.0
2005-05-24 18:45:00,87.323,87.391,87.29,87.372,3007399984.0
2005-05-24 18:50:00,87.354,87.396,87.311,87.354,6409200009.0
2005-05-24 18:55:00,87.343,87.373,87.3,87.329,4566599972.0
2005-05-24 19:00:00,87.309,87.341,87.267,87.295,1911799989.0
2005-05-24 19:05:00,87.317,87.325,87.261,87.295,5762099986.0
2005-05-24 19:10:00,87.298,87.325,87.255,87.284,1672299982.0
2005-05-24 19:15:00,87.3,87.318,87.241,87.261,3857499980.0
2005-05-24 19:20:00,87.276,87.351,87.259,87.351,3949799983.0
2005-05-24 19:25:00,87.315,87.365,87.274,87.341,5363699984.0
2005-05-24 19:30:00,87.352,87.41,87.327,87.345,4870400000.0
2005-05-24 19:35:00,87.346,87.379,87.313,87.341,3245499980.0
2005-05-24 19:40:00,87.337,87.375,87.29,87.306,3830999995.0
2005-05-24 19:45:00,87.283,87.401,87.28,87.34,3085699981.0
2005-05-24 19:50:00,87.318,87.376,87.298,87.348,2834399996.0
2005-05-24 19:55:00,87.314,87.366,87.287,87.324,3476100001.0
2005-05-24 20:00:00,87.293,87.385,87.287,87.352,2514199987.0
2005-05-24 20:05:00,87.362,87.377,87.285,87.33,2674599974.0
2005-05-24 20:10:00,87.319,87.371,87.284,87.335,5201499975.0
2005-05-24 20:15:00,87.32,87.365,87.281,87.302,4651899971.0
2005-05-24 20:20:00,87.305,87.346,87.27,87.315,4345499988.0
2005-05-24 20:25:00,87.319,87.38,87.278,87.38,6541199987.0
2005-05-24 20:30:00,87.372,87.401,87.297,87.312,6918399996.0
2005-05-24 20:35:00,87.309,87.345,87.259,87.277,4477699995.0
2005-05-24 20:40:00,87.28,87.37,87.266,87.37,5548799970.0
2005-05-24 20:45:00,87.345,87.406,87.324,87.365,4527099973.0
2005-05-24 20:50:00,87.368,87.463,87.349,87.423,4354399994.0
2005-05-24 20:55:00,87.425,87.44,87.363,87.399,7592500000.0
2005-05-24 21:00:00,87.42,87.46,87.385,87.452,2963899986.0
2005-05-24 21:05:00,87.457,87.491,87.4,87.447,2310299995.0
2005-05-24 21:10:00,87.443,87.515,87.427,87.48,3484599991.0
2005-05-24 21:15:00,87.489,87.535,87.456,87.492,4594699992.0
2005-05-24 21:20:00,87.5,87.525,87.446,87.483,7076099965.0
2005-05-24 21:25:00,87.482,87.515,87.447,87.475,3449299982.0
2005-05-24 21:30:00,87.484,87.536,87.448,87.482,2666399989.0
2005-05-24 21:35:00,87.52,87.524,87.451,87.521,2011100001.0
2005-05-24 21:40:00,87.475,87.524,87.438,87.47,3692699980.0
2005-05-24 21:45:00,87.485,87.503,87.439,87.453,3138799983.0
2005-05-24 21:50:00,87.448,87.499,87.412,87.486,1563499980.0
2005-05-24 21:55:00,87.47,87.489,87.424,87.447,1915900004.0
2005-05-24 22:00:00,87.433,87.494,87.418,87.436,3836899997.0
2005-05-24 22:05:00,87.437,87.512,87.433,87.471,1215499991.0
2005-05-24 22:10:00,87.475,87.506,87.423,87.435,1656699999.0
2005-05-24 22:15:00,87.448,87.521,87.443,87.471,1918400000.0
2005-05-24 22:20:00,87.502,87.518,87.446,87.477,1485299990.0
2005-05-24 22:25:00,87.442,87.517,87.441,87.511,1796899999.0
2005-05-24 22:30:00,87.487,87.539,87.436,87.453,2148800004.0
2005-05-24 22:35:00,87.495,87.547,87.461,87.519,1724899995.0
2005-05-24 22:40:00,87.519,87.552,87.468,87.505,1849300004.0
2005-05-24 22:45:00,87.536,87.567,87.478,87.53,2218399991.0
2005-05-24 22:50:00,87.54,87.576,87.484,87.516,1674699992.0
2005-05-24 22:55:00,87.506,87.564,87.481,87.553,1527399989.0
2005-05-24 23:00:00,87.587,87.59,87.46,87.537,836399998.0
2005-05-24 23:05:00,87.547,87.547,87.416,87.48,1255399993.0
2005-05-24 23:10:00,87.45,87.504,87.424,87.456,1031999993.0
2005-05-24 23:15:00,87.451,87.496,87.433,87.453,1429499999.0
2005-05-24 23:20:00,87.479,87.504,87.435,87.462,1274199986.0
2005-05-24 23:25:00,87.462,87.51,87.44,87.46,1649500000.0
2005-05-24 23:30:00,87.505,87.525,87.447,87.495,1083899995.0
2005-05-24 23:35:00,87.458,87.532,87.419,87.5,1157699991.0
2005-05-24 23:40:00,87.463,87.518,87.438,87.493,1171099994.0
2005-05-24 23:45:00,87.487,87.529,87.466,87.495,1053099993.0
2005-05-24 23:50:00,87.512,87.524,87.467,87.48,1398599996.0
2005-05-24 23:55:00,87.471,87.537,87.454,87.494,1317599996.0
2005-05-25 00:00:00,87.493,87.52,87.461,87.475,1250999995.0
2005-05-25 00:05:00,87.503,87.535,87.464,87.492,1167200000.0
2005-05-25 00:10:00,87.47,87.512,87.44,87.453,1206100002.0
2005-05-25 00:15:00,87.446,87.52,87.445,87.501,1209599999.0
2005-05-25 00:20:00,87.5,87.51,87.44,87.449,1180100004.0
2005-05-25 00:25:00,87.462,87.509,87.441,87.464,1260199995.0
2005-05-25 00:30:00,87.473,87.508,87.418,87.418,1151200000.0
2005-05-25 00:35:00,87.435,87.48,87.404,87.436,1097299996.0
2005-05-25 00:40:00,87.449,87.471,87.392,87.427,1133500001.0
2005-05-25 00:45:00,87.439,87.484,87.407,87.425,1433399992.0
2005-05-25 00:50:00,87.432,87.447,87.377,87.408,943500003.0
2005-05-25 00:55:00,87.396,87.454,87.377,87.419,1326399995.0
2005-05-25 01:00:00,87.373,87.434,87.358,87.409,1241900006.0
2005-05-25 01:05:00,87.417,87.481,87.378,87.424,1276799992.0
2005-05-25 01:10:00,87.403,87.452,87.369,87.385,1241900003.0
2005-05-25 01:15:00,87.383,87.416,87.315,87.333,1239699996.0
2005-05-25 01:20:00,87.322,87.371,87.28,87.29,1180899998.0
2005-05-25 01:25:00,87.31,87.344,87.28,87.301,1251299996.0
2005-05-25 01:30:00,87.316,87.333,87.248,87.294,1299199994.0
2005-05-25 01:35:00,87.261,87.322,87.258,87.284,1255900003.0
2005-05-25 01:40:00,87.293,87.335,87.285,87.315,1117700001.0
2005-05-25 01:45:00,87.322,87.335,87.268,87.309,1283300001.0
2005-05-25 01:50:00,87.313,87.324,87.26,87.29,1198699992.0
2005-05-25 01:55:00,87.261,87.328,87.261,87.309,1451300003.0
2005-05-25 02:00:00,87.291,87.358,87.257,87.298,1132399998.0
2005-05-25 02:05:00,87.319,87.356,87.284,87.326,1236300003.0
2005-05-25 02:10:00,87.323,87.349,87.283,87.335,1095299995.0
2005-05-25 02:15:00,87.323,87.369,87.297,87.309,1265300008.0
2005-05-25 02:20:00,87.352,87.413,87.319,87.383,1296799988.0
2005-05-25 02:25:00,87.389,87.41,87.336,87.39,1330200005.0
2005-05-25 02:30:00,87.353,87.405,87.353,87.369,1342900002.0
2005-05-25 02:35:00,87.38,87.415,87.338,87.402,1345200003.0
2005-05-25 02:40:00,87.388,87.429,87.356,87.388,1255199995.0
2005-05-25 02:45:00,87.405,87.413,87.353,87.355,1266599999.0
2005-05-25 02:50:00,87.351,87.378,87.328,87.357,1208099999.0
2005-05-25 02:55:00,87.34,87.36,87.3,87.329,1378599982.0
2005-05-25 03:00:00,87.311,87.366,87.291,87.352,1413900003.0
2005-05-25 03:05:00,87.337,87.39,87.323,87.334,1377800001.0
2005-05-25 03:10:00,87.368,87.394,87.321,87.353,1681100001.0
2005-05-25 03:15:00,87.355,87.386,87.326,87.372,1173399992.0
2005-05-25 03:20:00,87.358,87.396,87.334,87.354,1294500003.0
2005-05-25 03:25:00,87.344,87.39,87.321,87.367,1157899994.0
2005-05-25 03:30:00,87.351,87.37,87.301,87.312,1308600007.0
2005-05-25 03:35:00,87.288,87.364,87.288,87.345,1045500001.0
2005-05-25 03:40:00,87.301,87.356,87.267,87.355,1105299991.0
2005-05-25 03:45:00,87.354,87.354,87.265,87.29,1344399991.0
2005-05-25 03:50:00,87.273,87.341,87.272,87.332,1028399998.0
2005-05-25 03:55:00,87.317,87.356,87.299,87.327,1196799995.0
2005-05-25 04:00:00,87.338,87.362,87.304,87.343,1222199999.0
2005-05-25 04:05:00,87.294,87.366,87.282,87.33,1351399997.0
2005-05-25 04:10:00,87.325,87.363,87.282,87.308,1347900004.0
2005-05-25 04:15:00,87.315,87.399,87.298,87.381,1143700001.0
2005-05-25 04:20:00,87.359,87.385,87.319,87.325,848099991.0
2005-05-25 04:25:00,87.334,87.375,87.31,87.333,1358299997.0
2005-05-25 04:30:00,87.349,87.369,87.298,87.317,1310799994.0
2005-05-25 04:35:00,87.332,87.375,87.309,87.338,1322599990.0
2005-05-25 04:40:00,87.35,87.396,87.324,87.34,1082199997.0
2005-05-25 04:45:00,87.367,87.373,87.311,87.339,1092499998.0
2005-05-25 04:50:00,87.329,87.374,87.311,87.352,1333700001.0
2005-05-25 04:55:00,87.34,87.4,87.328,87.342,1461999990.0
2005-05-25 05:00:00,87.36,87.4,87.326,87.371,1261200003.0
2005-05-25 05:05:00,87.354,87.387,87.318,87.349,1144199998.0
2005-05-25 05:10:00,87.352,87.395,87.324,87.374,1277699992.0
2005-05-25 05:15:00,87.351,87.393,87.33,87.372,1374799997.0
2005-05-25 05:20:00,87.365,87.395,87.325,87.362,1065600004.0
2005-05-25 05:25:00,87.362,87.395,87.319,87.386,1312299995.0
2005-05-25 05:30:00,87.365,87.379,87.325,87.336,1178399997.0
2005-05-25 05:35:00,87.336,87.38,87.312,87.348,1121499994.0
2005-05-25 05:40:00,87.361,87.404,87.325,87.357,1031700000.0
2005-05-25 05:45:00,87.382,87.424,87.34,87.41,1202599998.0
2005-05-25 05:50:00,87.352,87.422,87.352,87.422,1087599998.0
2005-05-25 05:55:00,87.351,87.428,87.351,87.388,1314399994.0
2005-05-25 06:00:00,87.395,87.416,87.352,87.381,1416599996.0
2005-05-25 06:05:00,87.356,87.42,87.356,87.398,1586699995.0
2005-05-25 06:10:00,87.403,87.427,87.358,87.37,1367400003.0
2005-05-25 06:15:00,87.37,87.432,87.37,87.396,1173699998.0
2005-05-25 06:20:00,87.427,87.438,87.365,87.423,1173900009.0
2005-05-25 06:25:00,87.394,87.435,87.365,87.365,1323600003.0
2005-05-25 06:30:00,87.402,87.431,87.37,87.383,1111899999.0
2005-05-25 06:35:00,87.386,87.408,87.358,87.373,1063399987.0
2005-05-25 06:40:00,87.378,87.405,87.344,87.37,1330699998.0
2005-05-25 06:45:00,87.39,87.417,87.353,87.396,1131999995.0
2005-05-25 06:50:00,87.372,87.407,87.335,87.38,1188800008.0
2005-05-25 06:55:00,87.376,87.395,87.346,87.382,939299997.0
2005-05-25 07:00:00,87.368,87.408,87.358,87.408,1384800004.0
2005-05-25 07:05:00,87.394,87.399,87.333,87.377,1209899999.0
2005-05-25 07:10:00,87.359,87.412,87.336,87.356,1200600003.0
2005-05-25 07:15:00,87.37,87.401,87.329,87.372,1264399987.0
2005-05-25 07:20:00,87.375,87.409,87.34,87.405,1259899998.0
2005-05-25 07:25:00,87.409,87.409,87.342,87.372,1045599992.0
2005-05-25 07:30:00,87.373,87.428,87.345,87.364,1304400000.0
2005-05-25 07:35:00,87.358,87.41,87.34,87.372,1159299999.0
2005-05-25 07:40:00,87.395,87.42,87.355,87.363,1340500002.0
2005-05-25 07:45:00,87.357,87.408,87.331,87.345,1185599990.0
2005-05-25 07:50:00,87.381,87.399,87.347,87.367,1217599995.0
2005-05-25 07:55:00,87.376,87.428,87.365,87.382,1046199998.0
2005-05-25 08:00:00,87.396,87.426,87.361,87.396,1490300005.0
2005-05-25 08:05:00,87.361,87.413,87.357,87.413,888499997.0
2005-05-25 08:10:00,87.348,87.412,87.348,87.377,1075999995.0
2005-05-25 08:15:00,87.387,87.413,87.314,87.351,1254899988.0
2005-05-25 08:20:00,87.361,87.379,87.316,87.335,1150499994.0
2005-05-25 08:25:00,87.341,87.378,87.311,87.325,1408600000.0
2005-05-25 08:30:00,87.32,87.367,87.308,87.348,1440399991.0
2005-05-25 08:35:00,87.338,87.358,87.292,87.317,1508399990.0
2005-05-25 08:40:00,87.31,87.379,87.303,87.37,1210399997.0
2005-05-25 08:45:00,87.381,87.39,87.339,87.361,1430400001.0
2005-05-25 08:50:00,87.353,87.4,87.316,87.369,1236499995.0
2005-05-25 08:55:00,87.373,87.4,87.346,87.389,1203799993.0
2005-05-25 09:00:00,87.368,87.401,87.351,87.362,1355899987.0
2005-05-25 09:05:00,87.353,87.402,87.337,87.341,1105900004.0
2005-05-25 09:10:00,87.374,87.396,87.334,87.393,1208000007.0
2005-05-25 09:15:00,87.372,87.416,87.332,87.388,1441500005.0
2005-05-25 09:20:00,87.383,87.423,87.345,87.401,1052399995.0
2005-05-25 09:25:00,87.398,87.434,87.357,87.395,1535699997.0
2005-05-25 09:30:00,87.412,87.412,87.355,87.365,972299987.0
2005-05-25 09:35:00,87.333,87.403,87.333,87.353,1375299992.0
2005-05-25 09:40:00,87.355,87.402,87.337,87.375,1260700005.0
2005-05-25 09:45:00,87.353,87.384,87.307,87.323,967999993.0
2005-05-25 09:50:00,87.318,87.401,87.306,87.401,1440299996.0
2005-05-25 09:55:00,87.373,87.438,87.362,87.393,1393899997.0
2005-05-25 10:00:00,87.412,87.45,87.384,87.422,1166399993.0
2005-05-25 10:05:00,87.449,87.451,87.368,87.386,1195099989.0
2005-05-25 10:10:00,87.387,87.435,87.353,87.399,1053600002.0
2005-05-25 10:15:00,87.41,87.457,87.391,87.423,1078400003.0
2005-05-25 10:20:00,87.427,87.443,87.361,87.4,1462199999.0
2005-05-25 10:25:00,87.392,87.46,87.383,87.411,1153299991.0
2005-05-25 10:30:00,87.417,87.431,87.349,87.396,1084199998.0
2005-05-25 10:35:00,87.375,87.419,87.348,87.414,1584300002.0
2005-05-25 10:40:00,87.38,87.43,87.363,87.379,1131299990.0
2005-05-25 10:45:00,87.401,87.442,87.384,87.412,1292700000.0
2005-05-25 10:50:00,87.391,87.444,87.354,87.387,1280099998.0
2005-05-25 10:55:00,87.427,87.455,87.387,87.427,1046600003.0
2005-05-25 11:00:00,87.423,87.464,87.359,87.443,1130099993.0
2005-05-25 11:05:00,87.443,87.489,87.422,87.443,1206100001.0
2005-05-25 11:10:00,87.457,87.483,87.413,87.433,1287399989.0
2005-05-25 11:15:00,87.449,87.466,87.42,87.46,1297200003.0
2005-05-25 11:20:00,87.441,87.483,87.419,87.462,1355900006.0
2005-05-25 11:25:00,87.464,87.524,87.422,87.524,1288000014.0
2005-05-25 11:30:00,87.518,87.552,87.479,87.518,1302400003.0
2005-05-25 11:35:00,87.52,87.559,87.493,87.554,1106000004.0
2005-05-25 11:40:00,87.536,87.545,87.482,87.525,1557599996.0
2005-05-25 11:45:00,87.538,87.568,87.51,87.524,1306199988.0
2005-05-25 11:50:00,87.528,87.566,87.484,87.503,1204900002.0
2005-05-25 11:55:00,87.549,87.578,87.511,87.547,1364199997.0
2005-05-25 12:00:00,87.552,87.56,87.445,87.505,1086000001.0
2005-05-25 12:05:00,87.505,87.581,87.5,87.522,1232799997.0
2005-05-25 12:10:00,87.53,87.557,87.491,87.52,1124099997.0
2005-05-25 12:15:00,87.536,87.599,87.505,87.578,1128100003.0
2005-05-25 12:20:00,87.556,87.585,87.523,87.548,1130099995.0
2005-05-25 12:25:00,87.51,87.596,87.509,87.579,1315400003.0
2005-05-25 12:30:00,87.55,87.591,87.531,87.557,1206400001.0
2005-05-25 12:35:00,87.529,87.58,87.517,87.518,1195399999.0
2005-05-25 12:40:00,87.487,87.571,87.431,87.511,1310399998.0
2005-05-25 12:45:00,87.554,87.576,87.473,87.5,1544199999.0
2005-05-25 12:50:00,87.545,87.564,87.488,87.503,1358400004.0
2005-05-25 12:55:00,87.535,87.577,87.468,87.492,1096100009.0
2005-05-25 13:00:00,87.474,87.58,87.468,87.541,1224899990.0
2005-05-25 13:05:00,87.523,87.56,87.498,87.505,1236300001.0
2005-05-25 13:10:00,87.559,87.611,87.501,87.51,1297499996.0
2005-05-25 13:15:00,87.529,87.603,87.51,87.574,1296799995.0
2005-05-25 13:20:00,87.554,87.596,87.535,87.55,1065499995.0
2005-05-25 13:25:00,87.555,87.589,87.491,87.522,1127599995.0
2005-05-25 13:30:00,87.539,87.573,87.501,87.551,1131499993.0
2005-05-25 13:35:00,87.544,87.585,87.509,87.545,1047100008.0
2005-05-25 13:40:00,87.538,87.601,87.517,87.524,1090000000.0
2005-05-25 13:45:00,87.539,87.573,87.497,87.526,1320399998.0
2005-05-25 13:50:00,87.539,87.588,87.51,87.562,1347000001.0
2005-05-25 13:55:00,87.543,87.593,87.529,87.593,734799993.0
2005-05-25 14:00:00,87.565,87.609,87.512,87.527,1345300008.0
2005-05-25 14:05:00,87.551,87.612,87.522,87.571,1399700003.0
2005-05-25 14:10:00,87.546,87.574,87.495,87.495,1167399995.0
2005-05-25 14:15:00,87.488,87.563,87.485,87.528,1211000006.0
2005-05-25 14:20:00,87.546,87.57,87.497,87.532,1243099994.0
2005-05-25 14:25:00,87.529,87.575,87.514,87.552,1217199997.0
2005-05-25 14:30:00,87.525,87.587,87.465,87.504,1100099998.0
2005-05-25 14:35:00,87.523,87.553,87.478,87.509,1269100001.0
2005-05-25 14:40:00,87.522,87.544,87.484,87.533,1356999992.0
2005-05-25 14:45:00,87.507,87.547,87.478,87.546,1312399993.0
2005-05-25 14:50:00,87.541,87.598,87.523,87.565,1547099994.0
2005-05-25 14:55:00,87.585,87.599,87.517,87.546,1102399999.0
2005-05-25 15:00:00,87.565,87.589,87.529,87.568,1339099992.0
2005-05-25 15:05:00,87.599,87.599,87.528,87.597,1180399994.0
2005-05-25 15:10:00,87.535,87.583,87.517,87.563,1208899992.0
2005-05-25 15:15:00,87.561,87.606,87.53,87.558,1453299999.0
2005-05-25 15:20:00,87.524,87.615,87.524,87.587,1393299992.0
2005-05-25 15:25:00,87.598,87.636,87.551,87.61,1228400000.0
2005-05-25 15:30:00,87.612,87.637,87.576,87.61,1241600009.0
2005-05-25 15:35:00,87.62,87.633,87.563,87.593,961099991.0
2005-05-25 15:40:00,87.572,87.613,87.558,87.587,1455699989.0
2005-05-25 15:45:00,87.599,87.622,87.557,87.574,1221499992.0
2005-05-25 15:50:00,87.593,87.621,87.499,87.513,1380699994.0
2005-05-25 15:55:00,87.533,87.643,87.514,87.622,1419799991.0
2005-05-25 16:00:00,87.604,87.712,87.604,87.651,1248100001.0
2005-05-25 16:05:00,87.665,87.714,87.632,87.65,1538599991.0
2005-05-25 16:10:00,87.659,87.798,87.64,87.789,1192399999.0
2005-05-25 16:15:00,87.799,87.808,87.704,87.714,1270699989.0
2005-05-25 16:20:00,87.712,87.742,87.661,87.689,1132599998.0
2005-05-25 16:25:00,87.696,87.72,87.664,87.685,1420199996.0
2005-05-25 16:30:00,87.678,87.757,87.669,87.73,1434899984.0
2005-05-25 16:35:00,87.713,87.788,87.703,87.707,1544300001.0
2005-05-25 16:40:00,87.719,87.731,87.658,87.664,1556299994.0
2005-05-25 16:45:00,87.658,87.736,87.658,87.698,1381099996.0
2005-05-25 16:50:00,87.69,87.764,87.677,87.761,1380199997.0
2005-05-25 16:55:00,87.748,87.798,87.706,87.764,1259900003.0
2005-05-25 17:00:00,87.777,87.84,87.747,87.838,1112599989.0
2005-05-25 17:05:00,87.837,87.92,87.806,87.86,1399699992.0
2005-05-25 17:10:00,87.836,87.872,87.791,87.845,1460600002.0
2005-05-25 17:15:00,87.847,87.868,87.812,87.849,1324099995.0
2005-05-25 17:20:00,87.818,87.877,87.805,87.877,1180899998.0
2005-05-25 17:25:00,87.878,87.884,87.818,87.868,1232199987.0
2005-05-25 17:30:00,87.84,87.891,87.82,87.839,1078499992.0
2005-05-25 17:35:00,87.849,87.891,87.831,87.875,1306300009.0
2005-05-25 17:40:00,87.857,87.87,87.802,87.819,1162100007.0
2005-05-25 17:45:00,87.844,87.853,87.773,87.773,1243199992.0
2005-05-25 17:50:00,87.788,87.825,87.754,87.805,1152300004.0
2005-05-25 17:55:00,87.793,87.842,87.772,87.777,1298699996.0
2005-05-25 18:00:00,87.776,87.813,87.723,87.77,7572099979.0
2005-05-25 18:05:00,87.78,87.79,87.74,87.74,8802499965.0
2005-05-25 18:10:00,87.717,87.763,87.687,87.71,3818899978.0
2005-05-25 18:15:00,87.73,87.775,87.71,87.76,6692900012.0
2005-05-25 18:20:00,87.743,87.78,87.692,87.77,8750800001.0
2005-05-25 18:25:00,87.742,87.789,87.682,87.746,7580099988.0
2005-05-25 18:30:00,87.761,87.78,87.708,87.754,8518000006.0
2005-05-25 18:35:00,87.764,87.825,87.725,87.782,5279199994.0
2005-05-25 18:40:00,87.801,87.841,87.757,87.795,5274599994.0
2005-05-25 18:45:00,87.809,87.857,87.777,87.802,2822299973.0
2005-05-25 18:50:00,87.822,87.85,87.779,87.814,6465700003.0
2005-05-25 18:55:00,87.824,87.854,87.786,87.802,4874899985.0
2005-05-25 19:00:00,87.798,87.843,87.779,87.819,1850800001.0
2005-05-25 19:05:00,87.835,87.852,87.763,87.794,5135599988.0
2005-05-25 19:10:00,87.793,87.84,87.766,87.813,1657300001.0
2005-05-25 19:15:00,87.813,87.828,87.76,87.786,4126300006.0
2005-05-25 19:20:00,87.804,87.849,87.759,87.828,4415000001.0
2005-05-25 19:25:00,87.833,87.851,87.771,87.801,5539299989.0
2005-05-25 19:30:00,87.819,87.828,87.755,87.777,3945199983.0
2005-05-25 19:35:00,87.76,87.814,87.743,87.757,3399099989.0
2005-05-25 19:40:00,87.769,87.819,87.734,87.753,4200899983.0
2005-05-25 19:45:00,87.775,87.797,87.726,87.756,3136800003.0
2005-05-25 19:50:00,87.754,87.798,87.731,87.753,2967799996.0
2005-05-25 19:55:00,87.736,87.785,87.716,87.735,3465700008.0
2005-05-25 20:00:00,87.761,87.784,87.707,87.765,2467400000.0
2005-05-25 20:05:00,87.754,87.781,87.712,87.752,2708299985.0
2005-05-25 20:10:00,87.754,87.796,87.721,87.764,5029399990.0
2005-05-25 20:15:00,87.756,87.794,87.714,87.755,4647199997.0
2005-05-25 20:20:00,87.76,87.79,87.72,87.757,4123699984.0
2005-05-25 20:25:00,87.771,87.797,87.714,87.77,6470599994.0
2005-05-25 20:30:00,87.762,87.786,87.713,87.73,5077899993.0
2005-05-25 20:35:00,87.744,87.787,87.707,87.779,4502200000.0
2005-05-25 20:40:00,87.743,87.797,87.707,87.743,4844099975.0
2005-05-25 20:45:00,87.736,87.815,87.724,87.8,4636699991.0
2005-05-25 20:50:00,87.802,87.819,87.744,87.791,4220599979.0
2005-05-25 20:55:00,87.787,87.809,87.728,87.78,7537299959.0
2005-05-25 21:00:00,87.77,87.815,87.739,87.755,5937199955.0
2005-05-25 21:05:00,87.778,87.812,87.732,87.775,2407799998.0
2005-05-25 21:10:00,87.784,87.816,87.742,87.796,2964699981.0
2005-05-25 21:15:00,87.801,87.822,87.704,87.764,4947000006.0
2005-05-25 21:20:00,87.762,87.793,87.703,87.742,6856999969.0
2005-05-25 21:25:00,87.756,87.795,87.707,87.751,3146599991.0
2005-05-25 21:30:00,87.779,87.82,87.738,87.78,2846299978.0
2005-05-25 21:35:00,87.79,87.821,87.753,87.798,1799899997.0
2005-05-25 21:40:00,87.767,87.82,87.736,87.773,3585399990.0
2005-05-25 21:45:00,87.787,87.823,87.743,87.743,3331299984.0
2005-05-25 21:50:00,87.78,87.814,87.743,87.792,1752899992.0
2005-05-25 21:55:00,87.818,87.819,87.742,87.765,1568600000.0
2005-05-25 22:00:00,87.776,87.815,87.738,87.769,3838500004.0
2005-05-25 22:05:00,87.81,87.821,87.75,87.789,1626099999.0
2005-05-25 22:10:00,87.785,87.807,87.74,87.765,1615800001.0
2005-05-25 22:15:00,87.757,87.794,87.73,87.753,1618599986.0
2005-05-25 22:20:00,87.759,87.802,87.738,87.739,1279299996.0
2005-05-25 22:25:00,87.749,87.797,87.727,87.76,1900699999.0
2005-05-25 22:30:00,87.738,87.79,87.717,87.73,2112099997.0
2005-05-25 22:35:00,87.777,87.801,87.734,87.778,1581499997.0
2005-05-25 22:40:00,87.774,87.807,87.733,87.771,1874499995.0
2005-05-25 22:45:00,87.776,87.818,87.731,87.779,2254800000.0
2005-05-25 22:50:00,87.796,87.823,87.722,87.798,1469699997.0
2005-05-25 22:55:00,87.801,87.815,87.689,87.708,1422799996.0
2005-05-25 23:00:00,87.807,87.808,87.741,87.785,1263100003.0
2005-05-25 23:05:00,87.739,87.787,87.722,87.751,1232199997.0
2005-05-25 23:10:00,87.758,87.807,87.732,87.777,1316599998.0
2005-05-25 23:15:00,87.789,87.821,87.728,87.808,1238699988.0
2005-05-25 23:20:00,87.791,87.819,87.746,87.785,1017900004.0
2005-05-25 23:25:00,87.802,87.802,87.74,87.78,1408700001.0
2005-05-25 23:30:00,87.773,87.808,87.735,87.772,1244099992.0
2005-05-25 23:35:00,87.78,87.787,87.73,87.747,1307199988.0
2005-05-25 23:40:00,87.768,87.801,87.723,87.762,1204600002.0
2005-05-25 23:45:00,87.73,87.783,87.707,87.758,1470699988.0
2005-05-25 23:50:00,87.775,87.788,87.688,87.717,1154600000.0
2005-05-25 23:55:00,87.702,87.72,87.649,87.689,1078999998.0
2005-05-26 00:00:00,87.683,87.712,87.653,87.672,1009799997.0
2005-05-26 00:05:00,87.662,87.712,87.618,87.634,1471599994.0
2005-05-26 00:10:00,87.679,87.707,87.626,87.653,1005799992.0
2005-05-26 00:15:00,87.648,87.717,87.631,87.683,1048999991.0
2005-05-26 00:20:00,87.677,87.722,87.654,87.676,1175299996.0
2005-05-26 00:25:00,87.693,87.719,87.655,87.681,1096800004.0
2005-05-26 00:30:00,87.678,87.767,87.675,87.718,1083500004.0
2005-05-26 00:35:00,87.73,87.762,87.688,87.688,1470899997.0
2005-05-26 00:40:00,87.727,87.731,87.665,87.706,1209399996.0
2005-05-26 00:45:00,87.695,87.729,87.652,87.715,1447600004.0
2005-05-26 00:50:00,87.678,87.726,87.655,87.72,1178000007.0
2005-05-26 00:55:00,87.73,87.751,87.678,87.705,1469899990.0
2005-05-26 01:00:00,87.717,87.735,87.672,87.684,1156099997.0
2005-05-26 01:05:00,87.709,87.729,87.654,87.701,1251100006.0
2005-05-26 01:10:00,87.695,87.731,87.666,87.672,1189199983.0
2005-05-26 01:15:00,87.699,87.745,87.669,87.729,1029000001.0
2005-05-26 01:20:00,87.693,87.747,87.669,87.68,1211199990.0
2005-05-26 01:25:00,87.693,87.712,87.652,87.682,1322700002.0
2005-05-26 01:30:00,87.717,87.717,87.658,87.662,1307899992.0
2005-05-26 01:35:00,87.661,87.734,87.649,87.711,1109099999.0
2005-05-26 01:40:00,87.698,87.78,87.689,87.743,1282600002.0
2005-05-26 01:45:00,87.746,87.8,87.725,87.781,1565500002.0
2005-05-26 01:50:00,87.736,87.821,87.719,87.786,1237999988.0
2005-05-26 01:55:00,87.778,87.797,87.749,87.786,1452000002.0
2005-05-26 02:00:00,87.73,87.802,87.73,87.788,1111099995.0
2005-05-26 02:05:00,87.792,87.792,87.721,87.721,1247499987.0
2005-05-26 02:10:00,87.73,87.787,87.717,87.73,1124099997.0
2005-05-26 02:15:00,87.737,87.792,87.73,87.773,1507400000.0
2005-05-26 02:20:00,87.802,87.813,87.757,87.797,1431099997.0
2005-05-26 02:25:00,87.792,87.844,87.762,87.83,1196999993.0
2005-05-26 02:30:00,87.833,87.863,87.8,87.824,1019099995.0
2005-05-26 02:35:00,87.835,87.838,87.781,87.817,1148400009.0
2005-05-26 02:40:00,87.796,87.831,87.771,87.831,1334599995.0
2005-05-26 02:45:00,87.783,87.822,87.762,87.796,1013900003.0
2005-05-26 02:50:00,87.825,87.839,87.776,87.825,1104299998.0
2005-05-26 02:55:00,87.808,87.842,87.778,87.814,1170999996.0
2005-05-26 03:00:00,87.813,87.855,87.779,87.827,1182299998.0
2005-05-26 03:05:00,87.837,87.887,87.825,87.869,1249199999.0
2005-05-26 03:10:00,87.877,87.904,87.825,87.867,1450299992.0
2005-05-26 03:15:00,87.862,87.874,87.815,87.818,1237199997.0
2005-05-26 03:20:00,87.861,87.896,87.816,87.883,1261599997.0
2005-05-26 03:25:00,87.882,87.912,87.848,87.88,1289199989.0
2005-05-26 03:30:00,87.885,87.913,87.845,87.89,1422899995.0
2005-05-26 03:35:00,87.879,87.918,87.855,87.879,1221000004.0
2005-05-26 03:40:00,87.846,87.895,87.822,87.862,956599997.0
2005-05-26 03:45:00,87.826,87.899,87.82,87.842,985299989.0
2005-05-26 03:50:00,87.835,87.889,87.82,87.846,1222999997.0
2005-05-26 03:55:00,87.832,87.874,87.809,87.818,946299993.0
2005-05-26 04:00:00,87.82,87.886,87.818,87.864,1098399992.0
2005-05-26 04:05:00,87.853,87.894,87.829,87.86,1270400002.0
2005-05-26 04:10:00,87.84,87.88,87.824,87.832,1455799996.0
2005-05-26 04:15:00,87.862,87.869,87.808,87.85,1269800004.0
2005-05-26 04:20:00,87.81,87.89,87.81,87.851,1413799991.0
2005-05-26 04:25:00,87.853,87.899,87.834,87.861,1238500000.0
2005-05-26 04:30:00,87.858,87.911,87.831,87.872,977199993.0
2005-05-26 04:35:00,87.877,87.929,87.877,87.897,1083399999.0
2005-05-26 04:40:00,87.922,87.933,87.87,87.895,1257899993.0
2005-05-26 04:45:00,87.889,87.93,87.87,87.882,1326299995.0
2005-05-26 04:50:00,87.895,87.917,87.854,87.871,1134499992.0
2005-05-26 04:55:00,87.879,87.917,87.867,87.881,1226000003.0
2005-05-26 05:00:00,87.893,87.939,87.873,87.938,1351999995.0
2005-05-26 05:05:00,87.901,87.922,87.855,87.889,1226699995.0
2005-05-26 05:10:00,87.872,87.91,87.842,87.91,1066999994.0
2005-05-26 05:15:00,87.901,87.925,87.863,87.868,1075699996.0
2005-05-26 05:20:00,87.893,87.932,87.856,87.89,1149699996.0
2005-05-26 05:25:00,87.9,87.92,87.84,87.855,1221199990.0
2005-05-26 05:30:00,87.866,87.931,87.848,87.885,1302399999.0
2005-05-26 05:35:00,87.88,87.923,87.865,87.874,1097100001.0
2005-05-26 05:40:00,87.873,87.935,87.859,87.866,1350599991.0
2005-05-26 05:45:00,87.887,87.936,87.869,87.925,1358699991.0
2005-05-26 05:50:00,87.913,87.933,87.851,87.884,1019500000.0
2005-05-26 05:55:00,87.878,87.931,87.844,87.848,1316199991.0
2005-05-26 06:00:00,87.862,87.897,87.842,87.879,1153599991.0
2005-05-26 06:05:00,87.884,87.907,87.845,87.864,1376899989.0
2005-05-26 06:10:00,87.842,87.892,87.832,87.846,1259899990.0
2005-05-26 06:15:00,87.857,87.87,87.804,87.836,1287699998.0
2005-05-26 06:20:00,87.83,87.869,87.791,87.807,1482800000.0
2005-05-26 06:25:00,87.821,87.846,87.758,87.795,1391599995.0
2005-05-26 06:30:00,87.807,87.81,87.728,87.752,1308000003.0
2005-05-26 06:35:00,87.758,87.782,87.694,87.721,1155499995.0
2005-05-26 06:40:00,87.739,87.744,87.671,87.726,1313099990.0
2005-05-26 06:45:00,87.731,87.763,87.694,87.735,1327499993.0
2005-05-26 06:50:00,87.737,87.755,87.696,87.743,1094999995.0
2005-05-26 06:55:00,87.726,87.77,87.697,87.741,1124100003.0
2005-05-26 07:00:00,87.715,87.777,87.695,87.767,1054899999.0
2005-05-26 07:05:00,87.763,87.782,87.729,87.76,1592399989.0
2005-05-26 07:10:00,87.76,87.795,87.711,87.777,1489599990.0
2005-05-26 07:15:00,87.785,87.795,87.722,87.732,1155500000.0
2005-05-26 07:20:00,87.75,87.759,87.689,87.742,1449099990.0
2005-05-26 07:25:00,87.769,87.769,87.696,87.738,1169200002.0
2005-05-26 07:30:00,87.727,87.75,87.687,87.702,1218299993.0
2005-05-26 07:35:00,87.712,87.767,87.693,87.705,1112399998.0
2005-05-26 07:40:00,87.728,87.74,87.672,87.695,1170699989.0
2005-05-26 07:45:00,87.667,87.725,87.655,87.665,1228600002.0
2005-05-26 07:50:00,87.659,87.672,87.579,87.643,1182199993.0
2005-05-26 07:55:00,87.624,87.669,87.612,87.613,1175399995.0
2005-05-26 08:00:00,87.604,87.648,87.569,87.597,1354500004.0
2005-05-26 08:05:00,87.602,87.61,87.495,87.547,895400001.0
2005-05-26 08:10:00,87.518,87.569,87.506,87.54,1584400006.0
2005-05-26 08:15:00,87.579,87.608,87.511,87.518,1206499994.0
2005-05-26 08:20:00,87.544,87.641,87.524,87.602,1150700000.0
2005-05-26 08:25:00,87.651,87.675,87.609,87.639,1279499999.0
2005-05-26 08:30:00,87.654,87.699,87.612,87.658,1266299993.0
2005-05-26 08:35:00,87.662,87.719,87.653,87.679,1026499996.0
2005-05-26 08:40:00,87.69,87.727,87.66,87.677,1120299993.0
2005-05-26 08:45:00,87.677,87.756,87.662,87.72,1083500004.0
2005-05-26 08:50:00,87.692,87.756,87.689,87.712,1249100002.0
2005-05-26 08:55:00,87.713,87.76,87.691,87.76,1257699997.0
2005-05-26 09:00:00,87.772,87.772,87.697,87.7,1366999991.0
2005-05-26 09:05:00,87.708,87.755,87.667,87.717,1275199998.0
2005-05-26 09:10:00,87.734,87.754,87.678,87.687,1313399998.0
2005-05-26 09:15:00,87.696,87.744,87.685,87.687,1226999990.0
2005-05-26 09:20:00,87.695,87.741,87.682,87.688,1163199997.0
2005-05-26 09:25:00,87.683,87.74,87.679,87.736,1195399994.0
2005-05-26 09:30:00,87.716,87.731,87.675,87.725,1253299996.0
2005-05-26 09:35:00,87.685,87.742,87.671,87.701,1403999999.0
2005-05-26 09:40:00,87.715,87.772,87.692,87.739,1084899998.0
2005-05-26 09:45:00,87.748,87.812,87.729,87.789,1013200003.0
2005-05-26 09:50:00,87.802,87.81,87.731,87.78,1254500008.0
2005-05-26 09:55:00,87.744,87.815,87.744,87.77,1119099995.0
2005-05-26 10:00:00,87.749,87.8,87.732,87.765,1174700001.0
2005-05-26 10:05:00,87.77,87.807,87.75,87.768,1398699994.0
2005-05-26 10:10:00,87.751,87.81,87.748,87.804,1270899996.0
2005-05-26 10:15:00,87.781,87.843,87.742,87.789,1315499989.0
2005-05-26 10:20:00,87.814,87.815,87.745,87.77,1499199995.0
2005-05-26 10:25:00,87.749,87.799,87.728,87.736,1373900005.0
2005-05-26 10:30:00,87.733,87.768,87.715,87.763,1341299993.0
2005-05-26 10:35:00,87.735,87.795,87.707,87.773,1415499995.0
2005-05-26 10:40:00,87.777,87.795,87.729,87.786,1194899993.0
2005-05-26 10:45:00,87.805,87.814,87.754,87.766,922100006.0
2005-05-26 10:50:00,87.785,87.79,87.709,87.752,1109900003.0
2005-05-26 10:55:00,87.765,87.81,87.714,87.798,1246199998.0
2005-05-26 11:00:00,87.735,87.802,87.706,87.714,1259199999.0
2005-05-26 11:05:00,87.714,87.742,87.661,87.687,1296199990.0
2005-05-26 11:10:00,87.697,87.739,87.69,87.705,1548799996.0
2005-05-26 11:15:00,87.7,87.765,87.681,87.736,1250399994.0
2005-05-26 11:20:00,87.749,87.752,87.691,87.691,1080699991.0
2005-05-26 11:25:00,87.719,87.737,87.644,87.679,1388299991.0
2005-05-26 11:30:00,87.62,87.668,87.603,87.645,1374700000.0
2005-05-26 11:35:00,87.637,87.662,87.591,87.602,1097099996.0
2005-05-26 11:40:00,87.584,87.656,87.577,87.61,1347199989.0
2005-05-26 11:45:00,87.616,87.664,87.594,87.627,1454099996.0
2005-05-26 11:50:00,87.596,87.634,87.557,87.595,1267199985.0
2005-05-26 11:55:00,87.582,87.608,87.534,87.558,1303700002.0
2005-05-26 12:00:00,87.576,87.59,87.526,87.565,1436599996.0
2005-05-26 12:05:00,87.544,87.598,87.533,87.583,1278299999.0
2005-05-26 12:10:00,87.568,87.605,87.551,87.596,1271200010.0
2005-05-26 12:15:00,87.577,87.61,87.56,87.582,948499995.0
2005-05-26 12:20:00,87.575,87.597,87.533,87.585,1307399995.0
2005-05-26 12:25:00,87.579,87.606,87.548,87.58,1567899994.0
2005-05-26 12:30:00,87.6,87.643,87.57,87.607,1049399984.0
2005-05-26 12:35:00,87.6,87.655,87.528,87.584,1208000003.0
2005-05-26 12:40:00,87.589,87.608,87.54,87.563,1200500000.0
2005-05-26 12:45:00,87.553,87.627,87.546,87.605,1476799991.0
2005-05-26 12:50:00,87.61,87.618,87.519,87.543,1178399998.0
2005-05-26 12:55:00,87.535,87.586,87.513,87.535,1158800001.0
2005-05-26 13:00:00,87.521,87.559,87.478,87.532,1295899992.0
2005-05-26 13:05:00,87.518,87.571,87.498,87.531,1132600001.0
2005-05-26 13:10:00,87.534,87.556,87.503,87.522,1235699996.0
2005-05-26 13:15:00,87.517,87.517,87.432,87.469,1361000001.0
2005-05-26 13:20:00,87.489,87.536,87.464,87.48,965500001.0
2005-05-26 13:25:00,87.502,87.531,87.454,87.511,1190999999.0
2005-05-26 13:30:00,87.522,87.626,87.457,87.472,1251899996.0
2005-05-26 13:35:00,87.455,87.544,87.445,87.503,1396199990.0
2005-05-26 13:40:00,87.488,87.572,87.472,87.503,1171800003.0
2005-05-26 13:45:00,87.542,87.572,87.515,87.542,1384199996.0
2005-05-26 13:50:00,87.529,87.58,87.524,87.541,1464699995.0
2005-05-26 13:55:00,87.527,87.558,87.507,87.532,1202800006.0
2005-05-26 14:00:00,87.516,87.571,87.491,87.553,1224999995.0
2005-05-26 14:05:00,87.531,87.586,87.504,87.562,1051099995.0
2005-05-26 14:10:00,87.569,87.608,87.528,87.6,1229899995.0
2005-05-26 14:15:00,87.574,87.633,87.535,87.617,1161799990.0
2005-05-26 14:20:00,87.621,87.628,87.53,87.541,1086299988.0
2005-05-26 14:25:00,87.545,87.59,87.512,87.565,1318499990.0
2005-05-26 14:30:00,87.579,87.588,87.489,87.494,1270100001.0
2005-05-26 14:35:00,87.526,87.534,87.403,87.435,1072599994.0
2005-05-26 14:40:00,87.426,87.482,87.402,87.455,1276799995.0
2005-05-26 14:45:00,87.43,87.492,87.424,87.454,1366500001.0
2005-05-26 14:50:00,87.465,87.505,87.42,87.476,1529500001.0
2005-05-26 14:55:00,87.496,87.519,87.438,87.473,1479699999.0
2005-05-26 15:00:00,87.486,87.543,87.439,87.52,1202300004.0
2005-05-26 15:05:00,87.537,87.558,87.495,87.522,1226000005.0
2005-05-26 15:10:00,87.538,87.553,87.47,87.485,1005799999.0
2005-05-26 15:15:00,87.482,87.512,87.455,87.477,1433499995.0
2005-05-26 15:20:00,87.475,87.513,87.404,87.474,1481100000.0
2005-05-26 15:25:00,87.489,87.538,87.445,87.496,1153299990.0
2005-05-26 15:30:00,87.5,87.553,87.474,87.482,1390999993.0
2005-05-26 15:35:00,87.478,87.565,87.475,87.56,1438600005.0
2005-05-26 15:40:00,87.569,87.588,87.507,87.536,1383500001.0
2005-05-26 15:45:00,87.537,87.557,87.497,87.542,1137099996.0
2005-05-26 15:50:00,87.5,87.542,87.466,87.517,1227899997.0
2005-05-26 15:55:00,87.497,87.539,87.477,87.499,1313799995.0
2005-05-26 16:00:00,87.48,87.533,87.427,87.427,1388499990.0
2005-05-26 16:05:00,87.44,87.519,87.428,87.503,1319999991.0
2005-05-26 16:10:00,87.476,87.512,87.408,87.467,1123000003.0
2005-05-26 16:15:00,87.438,87.464,87.386,87.422,1128299988.0
2005-05-26 16:20:00,87.432,87.462,87.4,87.426,1136699998.0
2005-05-26 16:25:00,87.409,87.466,87.396,87.427,1073199990.0
2005-05-26 16:30:00,87.444,87.454,87.349,87.38,1173500002.0
2005-05-26 16:35:00,87.38,87.462,87.38,87.452,1171899992.0
2005-05-26 16:40:00,87.464,87.495,87.429,87.452,1298199993.0
2005-05-26 16:45:00,87.441,87.486,87.419,87.468,1371700006.0
2005-05-26 16:50:00,87.453,87.491,87.422,87.477,1056899997.0
2005-05-26 16:55:00,87.474,87.522,87.44,87.465,1316800013.0
2005-05-26 17:00:00,87.447,87.459,87.34,87.397,1132000001.0
2005-05-26 17:05:00,87.403,87.481,87.391,87.414,1242999995.0
2005-05-26 17:10:00,87.385,87.443,87.379,87.415,1228999999.0
2005-05-26 17:15:00,87.393,87.436,87.34,87.34,1198699998.0
2005-05-26 17:20:00,87.367,87.399,87.328,87.328,1334100000.0
2005-05-26 17:25:00,87.362,87.422,87.354,87.388,1118699997.0
2005-05-26 17:30:00,87.402,87.426,87.346,87.387,1316400002.0
2005-05-26 17:35:00,87.363,87.4,87.31,87.331,1157299997.0
2005-05-26 17:40:00,87.322,87.359,87.29,87.308,1016599990.0
2005-05-26 17:45:00,87.316,87.364,87.283,87.322,1195199999.0
2005-05-26 17:50:00,87.314,87.39,87.306,87.365,1224899987.0
2005-05-26 17:55:00,87.32,87.366,87.299,87.355,1270800006.0
2005-05-26 18:00:00,87.321,87.36,87.317,87.34,7208600003.0
2005-05-26 18:05:00,87.33,87.36,87.33,87.35,8673500000.0
2005-05-26 18:10:00,87.322,87.343,87.258,87.32,7221099999.0
2005-05-26 18:15:00,87.31,87.353,87.269,87.301,5540299999.0
2005-05-26 18:20:00,87.299,87.351,87.279,87.33,8538499951.0
2005-05-26 18:25:00,87.321,87.35,87.249,87.278,7424099952.0
2005-05-26 18:30:00,87.288,87.297,87.199,87.235,7873400006.0
2005-05-26 18:35:00,87.229,87.282,87.181,87.236,5361499993.0
2005-05-26 18:40:00,87.225,87.294,87.212,87.262,5356899998.0
2005-05-26 18:45:00,87.247,87.292,87.223,87.282,3261499995.0
2005-05-26 18:50:00,87.23,87.304,87.223,87.263,6426399977.0
2005-05-26 18:55:00,87.265,87.293,87.226,87.262,5143299996.0
2005-05-26 19:00:00,87.257,87.299,87.224,87.267,2186499996.0
2005-05-26 19:05:00,87.266,87.298,87.211,87.28,5843300002.0
2005-05-26 19:10:00,87.267,87.275,87.2,87.24,1540099992.0
2005-05-26 19:15:00,87.255,87.271,87.154,87.176,4161399992.0
2005-05-26 19:20:00,87.193,87.241,87.165,87.214,4092299989.0
2005-05-26 19:25:00,87.215,87.245,87.177,87.206,5867399989.0
2005-05-26 19:30:00,87.203,87.255,87.193,87.196,4372199972.0
2005-05-26 19:35:00,87.198,87.251,87.176,87.189,3591699984.0
2005-05-26 19:40:00,87.202,87.276,87.19,87.254,4317999986.0
2005-05-26 19:45:00,87.271,87.3,87.221,87.249,3129299993.0
2005-05-26 19:50:00,87.275,87.316,87.249,87.26,2824399977.0
2005-05-26 19:55:00,87.283,87.307,87.246,87.282,3034099990.0
2005-05-26 20:00:00,87.289,87.311,87.23,87.281,2658899980.0
2005-05-26 20:05:00,87.267,87.307,87.22,87.264,2465499996.0
2005-05-26 20:10:00,87.248,87.298,87.212,87.238,5080299986.0
2005-05-26 20:15:00,87.245,87.291,87.21,87.237,4400799986.0
2005-05-26 20:20:00,87.255,87.269,87.18,87.216,4043799985.0
2005-05-26 20:25:00,87.195,87.258,87.169,87.21,6167699971.0
2005-05-26 20:30:00,87.196,87.236,87.174,87.223,5708399999.0
2005-05-26 20:35:00,87.184,87.242,87.153,87.181,4544899990.0
2005-05-26 20:40:00,87.192,87.259,87.169,87.231,5419899995.0
2005-05-26 20:45:00,87.238,87.331,87.223,87.315,4692099987.0
2005-05-26 20:50:00,87.3,87.345,87.263,87.325,4381199981.0
2005-05-26 20:55:00,87.32,87.351,87.274,87.306,7599499994.0
2005-05-26 21:00:00,87.295,87.34,87.269,87.327,4480499987.0
2005-05-26 21:05:00,87.305,87.348,87.265,87.318,2437099982.0
2005-05-26 21:10:00,87.326,87.344,87.24,87.258,3113199985.0
2005-05-26 21:15:00,87.277,87.312,87.216,87.265,5008599978.0
2005-05-26 21:20:00,87.261,87.299,87.211,87.282,6495899997.0
2005-05-26 21:25:00,87.287,87.313,87.227,87.264,3087800001.0
2005-05-26 21:30:00,87.277,87.3,87.232,87.248,2603199983.0
2005-05-26 21:35:00,87.263,87.284,87.215,87.254,1899799993.0
2005-05-26 21:40:00,87.269,87.298,87.211,87.275,3359499991.0
2005-05-26 21:45:00,87.274,87.309,87.224,87.253,3426400006.0
2005-05-26 21:50:00,87.275,87.297,87.229,87.249,1791999994.0
2005-05-26 21:55:00,87.253,87.294,87.193,87.224,1983300002.0
2005-05-26 22:00:00,87.22,87.276,87.191,87.231,3861299983.0
2005-05-26 22:05:00,87.223,87.301,87.223,87.249,1491299994.0
2005-05-26 22:10:00,87.275,87.299,87.22,87.28,1705999991.0
2005-05-26 22:15:00,87.285,87.296,87.216,87.241,1622400002.0
2005-05-26 22:20:00,87.256,87.294,87.231,87.255,1434700001.0
2005-05-26 22:25:00,87.241,87.302,87.216,87.251,2059299986.0
2005-05-26 22:30:00,87.224,87.288,87.215,87.257,1878199985.0
2005-05-26 22:35:00,87.276,87.297,87.212,87.22,1617700001.0
2005-05-26 22:40:00,87.22,87.293,87.214,87.24,1635099991.0
2005-05-26 22:45:00,87.242,87.296,87.213,87.256,1974299992.0
2005-05-26 22:50:00,87.26,87.316,87.253,87.305,1764500005.0
2005-05-26 22:55:00,87.289,87.317,87.198,87.245,1393199996.0
2005-05-26 23:00:00,87.291,87.322,87.253,87.277,1110799995.0
2005-05-26 23:05:00,87.278,87.316,87.253,87.291,1109699993.0
2005-05-26 23:10:00,87.303,87.351,87.293,87.332,1118399991.0
2005-05-26 23:15:00,87.305,87.372,87.293,87.361,1300499998.0
2005-05-26 23:20:00,87.329,87.348,87.294,87.307,968099996.0
2005-05-26 23:25:00,87.316,87.35,87.294,87.308,1299299995.0
2005-05-26 23:30:00,87.306,87.36,87.292,87.351,1397699990.0
2005-05-26 23:35:00,87.367,87.382,87.302,87.361,1177800000.0
2005-05-26 23:40:00,87.332,87.36,87.291,87.312,1165599995.0
2005-05-26 23:45:00,87.304,87.353,87.285,87.353,1343100000.0
2005-05-26 23:50:00,87.312,87.355,87.279,87.35,1360599999.0
2005-05-26 23:55:00,87.305,87.343,87.286,87.343,1040899990.0
2005-05-27 00:00:00,87.329,87.347,87.28,87.318,1221499983.0
2005-05-27 00:05:00,87.291,87.339,87.264,87.264,1005699993.0
2005-05-27 00:10:00,87.29,87.348,87.287,87.33,994499995.0
2005-05-27 00:15:00,87.341,87.365,87.307,87.334,939599994.0
2005-05-27 00:20:00,87.314,87.357,87.304,87.318,1044399993.0
2005-05-27 00:25:00,87.334,87.386,87.316,87.369,1154600001.0
2005-05-27 00:30:00,87.359,87.404,87.318,87.364,1287700011.0
2005-05-27 00:35:00,87.361,87.403,87.354,87.372,1201899996.0
2005-05-27 00:40:00,87.383,87.405,87.352,87.362,1141299999.0
2005-05-27 00:45:00,87.4,87.41,87.343,87.389,1161699989.0
2005-05-27 00:50:00,87.382,87.39,87.299,87.337,1243699996.0
2005-05-27 00:55:00,87.306,87.372,87.274,87.358,1165099992.0
2005-05-27 01:00:00,87.31,87.383,87.31,87.354,1423799991.0
2005-05-27 01:05:00,87.346,87.37,87.307,87.336,991900001.0
2005-05-27 01:10:00,87.352,87.372,87.311,87.33,1242899993.0
2005-05-27 01:15:00,87.34,87.359,87.306,87.345,1308400001.0
2005-05-27 01:20:00,87.341,87.367,87.301,87.344,1347299995.0
2005-05-27 01:25:00,87.354,87.379,87.315,87.376,1125000003.0
2005-05-27 01:30:00,87.364,87.38,87.325,87.355,1426399991.0
2005-05-27 01:35:00,87.374,87.384,87.325,87.342,1241499997.0
2005-05-27 01:40:00,87.336,87.378,87.309,87.337,1186799988.0
2005-05-27 01:45:00,87.36,87.369,87.312,87.335,1401700001.0
2005-05-27 01:50:00,87.31,87.373,87.305,87.355,1322799989.0
2005-05-27 01:55:00,87.354,87.387,87.309,87.329,1457600004.0
2005-05-27 02:00:00,87.37,87.382,87.317,87.335,1054399996.0
2005-05-27 02:05:00,87.331,87.379,87.321,87.36,1345599997.0
2005-05-27 02:10:00,87.35,87.404,87.334,87.362,1199399997.0
2005-05-27 02:15:00,87.396,87.406,87.327,87.366,1457899997.0
2005-05-27 02:20:00,87.36,87.374,87.314,87.315,1158399995.0
2005-05-27 02:25:00,87.328,87.361,87.309,87.345,1335699996.0
2005-05-27 02:30:00,87.314,87.372,87.305,87.335,1319200005.0
2005-05-27 02:35:00,87.307,87.363,87.303,87.333,1323399995.0
2005-05-27 02:40:00,87.346,87.362,87.302,87.352,1246199992.0
2005-05-27 02:45:00,87.326,87.375,87.303,87.373,1197099985.0
2005-05-27 02:50:00,87.372,87.372,87.302,87.35,1151699996.0
2005-05-27 02:55:00,87.353,87.378,87.332,87.363,1388700002.0
2005-05-27 03:00:00,87.346,87.414,87.346,87.397,1254399991.0
2005-05-27 03:05:00,87.383,87.432,87.355,87.416,961100003.0
2005-05-27 03:10:00,87.4,87.462,87.388,87.397,1274500004.0
2005-05-27 03:15:00,87.402,87.447,87.386,87.422,981399995.0
2005-05-27 03:20:00,87.397,87.442,87.384,87.384,1258599999.0
2005-05-27 03:25:00,87.411,87.438,87.384,87.413,1455499986.0
2005-05-27 03:30:00,87.396,87.433,87.35,87.397,1093499991.0
2005-05-27 03:35:00,87.386,87.416,87.352,87.38,1231599994.0
2005-05-27 03:40:00,87.394,87.406,87.331,87.383,1459100005.0
2005-05-27 03:45:00,87.374,87.403,87.344,87.387,1056700002.0
2005-05-27 03:50:00,87.389,87.403,87.332,87.361,1095099991.0
2005-05-27 03:55:00,87.36,87.418,87.35,87.352,1199199996.0
2005-05-27 04:00:00,87.334,87.402,87.334,87.395,1276299994.0
2005-05-27 04:05:00,87.393,87.41,87.332,87.35,949499994.0
2005-05-27 04:10:00,87.333,87.403,87.333,87.368,1229999990.0
2005-05-27 04:15:00,87.354,87.43,87.354,87.4,1167999998.0
2005-05-27 04:20:00,87.405,87.438,87.376,87.419,1141599996.0
2005-05-27 04:25:00,87.431,87.453,87.378,87.407,1201100000.0
2005-05-27 04:30:00,87.372,87.41,87.365,87.379,1335999995.0
2005-05-27 04:35:00,87.385,87.422,87.359,87.38,1158099995.0
2005-05-27 04:40:00,87.374,87.409,87.352,87.382,1317100006.0
2005-05-27 04:45:00,87.388,87.413,87.35,87.392,1118799994.0
2005-05-27 04:50:00,87.387,87.412,87.34,87.34,1384799999.0
2005-05-27 04:55:00,87.36,87.412,87.323,87.357,1287500006.0
2005-05-27 05:00:00,87.379,87.397,87.322,87.37,1206699998.0
2005-05-27 05:05:00,87.324,87.373,87.311,87.32,1081899992.0
2005-05-27 05:10:00,87.316,87.381,87.307,87.357,860999996.0
2005-05-27 05:15:00,87.369,87.383,87.322,87.329,1417399997.0
2005-05-27 05:20:00,87.333,87.378,87.322,87.365,1107600008.0
2005-05-27 05:25:00,87.347,87.377,87.304,87.319,1424900003.0
2005-05-27 05:30:00,87.337,87.395,87.326,87.358,970100000.0
2005-05-27 05:35:00,87.355,87.38,87.323,87.356,1206999991.0
2005-05-27 05:40:00,87.344,87.366,87.284,87.311,1126699985.0
2005-05-27 05:45:00,87.317,87.354,87.261,87.312,1229199998.0
2005-05-27 05:50:00,87.307,87.351,87.288,87.316,1084499998.0
2005-05-27 05:55:00,87.321,87.346,87.271,87.302,1178999989.0
2005-05-27 06:00:00,87.311,87.335,87.275,87.31,1303999994.0
2005-05-27 06:05:00,87.316,87.34,87.285,87.307,1329199994.0
2005-05-27 06:10:00,87.285,87.332,87.27,87.3,1436700009.0
2005-05-27 06:15:00,87.279,87.319,87.237,87.293,1240900002.0
2005-05-27 06:20:00,87.285,87.322,87.261,87.288,1236200000.0
2005-05-27 06:25:00,87.303,87.325,87.262,87.294,1153800001.0
2005-05-27 06:30:00,87.283,87.31,87.251,87.301,1296399994.0
2005-05-27 06:35:00,87.28,87.307,87.245,87.257,1228600004.0
2005-05-27 06:40:00,87.267,87.305,87.232,87.261,1360599996.0
2005-05-27 06:45:00,87.243,87.304,87.231,87.26,1122600004.0
2005-05-27 06:50:00,87.263,87.284,87.216,87.257,1263299989.0
2005-05-27 06:55:00,87.269,87.3,87.221,87.284,1216099998.0
2005-05-27 07:00:00,87.259,87.292,87.217,87.245,1467199999.0
2005-05-27 07:05:00,87.25,87.3,87.232,87.264,1477299988.0
2005-05-27 07:10:00,87.28,87.297,87.237,87.252,1370599989.0
2005-05-27 07:15:00,87.266,87.295,87.221,87.25,1159899993.0
2005-05-27 07:20:00,87.257,87.298,87.233,87.273,1371100004.0
2005-05-27 07:25:00,87.277,87.301,87.247,87.269,1143199989.0
2005-05-27 07:30:00,87.265,87.309,87.242,87.285,1276400005.0
2005-05-27 07:35:00,87.231,87.311,87.223,87.286,1417099994.0
2005-05-27 07:40:00,87.29,87.325,87.266,87.288,1267599991.0
2005-05-27 07:45:00,87.292,87.32,87.272,87.305,820999998.0
2005-05-27 07:50:00,87.295,87.315,87.25,87.273,1162400005.0
2005-05-27 07:55:00,87.275,87.315,87.247,87.27,1359200002.0
2005-05-27 08:00:00,87.258,87.322,87.242,87.299,1356299992.0
2005-05-27 08:05:00,87.315,87.342,87.292,87.324,1125599997.0
2005-05-27 08:10:00,87.31,87.336,87.276,87.323,1020199998.0
2005-05-27 08:15:00,87.308,87.363,87.26,87.3,1327799990.0
2005-05-27 08:20:00,87.337,87.357,87.287,87.296,1299699991.0
2005-05-27 08:25:00,87.297,87.352,87.263,87.294,1318000005.0
2005-05-27 08:30:00,87.281,87.309,87.239,87.262,1171300005.0
2005-05-27 08:35:00,87.258,87.309,87.241,87.281,1263500007.0
2005-05-27 08:40:00,87.285,87.348,87.242,87.287,1280499997.0
2005-05-27 08:45:00,87.278,87.335,87.272,87.294,1166100002.0
2005-05-27 08:50:00,87.315,87.315,87.23,87.284,1197199996.0
2005-05-27 08:55:00,87.31,87.332,87.236,87.252,1177099995.0
2005-05-27 09:00:00,87.263,87.3,87.24,87.278,1055699995.0
2005-05-27 09:05:00,87.278,87.34,87.237,87.286,1300900001.0
2005-05-27 09:10:00,87.291,87.317,87.266,87.271,1244999994.0
2005-05-27 09:15:00,87.297,87.317,87.244,87.27,1268499984.0
2005-05-27 09:20:00,87.285,87.315,87.253,87.291,1290200007.0
2005-05-27 09:25:00,87.317,87.328,87.253,87.298,1278599991.0
2005-05-27 09:30:00,87.289,87.334,87.273,87.315,1286799994.0
2005-05-27 09:35:00,87.297,87.334,87.258,87.31,1179699994.0
2005-05-27 09:40:00,87.286,87.32,87.249,87.289,1184100001.0
2005-05-27 09:45:00,87.307,87.328,87.268,87.31,1037399998.0
2005-05-27 09:50:00,87.301,87.348,87.293,87.319,1415499997.0
2005-05-27 09:55:00,87.314,87.356,87.282,87.343,1497900003.0
2005-05-27 10:00:00,87.322,87.348,87.273,87.314,1377799993.0
2005-05-27 10:05:00,87.313,87.37,87.3,87.364,1327500003.0
2005-05-27 10:10:00,87.346,87.402,87.324,87.401,1036499996.0
2005-05-27 10:15:00,87.4,87.404,87.338,87.388,979099996.0
2005-05-27 10:20:00,87.388,87.436,87.352,87.402,1509700009.0
2005-05-27 10:25:00,87.39,87.425,87.369,87.393,1099300002.0
2005-05-27 10:30:00,87.364,87.414,87.327,87.327,1204099998.0
2005-05-27 10:35:00,87.324,87.415,87.324,87.352,1126900002.0
2005-05-27 10:40:00,87.393,87.443,87.365,87.418,1465799989.0
2005-05-27 10:45:00,87.435,87.437,87.381,87.397,1297999996.0
2005-05-27 10:50:00,87.414,87.445,87.357,87.402,1188299999.0
2005-05-27 10:55:00,87.404,87.442,87.358,87.404,1414899994.0
2005-05-27 11:00:00,87.43,87.448,87.378,87.404,1161199994.0
2005-05-27 11:05:00,87.42,87.441,87.346,87.393,1187199996.0
2005-05-27 11:10:00,87.396,87.436,87.364,87.388,1623600011.0
2005-05-27 11:15:00,87.435,87.436,87.375,87.41,1466299984.0
2005-05-27 11:20:00,87.397,87.428,87.36,87.396,1161399999.0
2005-05-27 11:25:00,87.406,87.425,87.349,87.362,924999996.0
2005-05-27 11:30:00,87.374,87.406,87.319,87.356,1523499997.0
2005-05-27 11:35:00,87.334,87.376,87.292,87.315,1029800003.0
2005-05-27 11:40:00,87.31,87.358,87.285,87.328,1427099995.0
2005-05-27 11:45:00,87.313,87.348,87.282,87.302,1423000007.0
2005-05-27 11:50:00,87.294,87.352,87.291,87.318,1307200004.0
2005-05-27 11:55:00,87.327,87.345,87.265,87.31,1506500002.0
2005-05-27 12:00:00,87.301,87.333,87.245,87.294,1202900000.0
2005-05-27 12:05:00,87.278,87.336,87.264,87.288,1475599989.0
2005-05-27 12:10:00,87.291,87.352,87.283,87.327,1230499993.0
2005-05-27 12:15:00,87.3,87.354,87.285,87.34,1231099998.0
2005-05-27 12:20:00,87.318,87.351,87.289,87.294,1491600000.0
2005-05-27 12:25:00,87.309,87.357,87.281,87.298,1549299981.0
2005-05-27 12:30:00,87.284,87.333,87.261,87.282,1162199993.0
2005-05-27 12:35:00,87.283,87.326,87.263,87.323,928500003.0
2005-05-27 12:40:00,87.272,87.326,87.263,87.274,1478199994.0
2005-05-27 12:45:00,87.268,87.315,87.257,87.28,1565800009.0
2005-05-27 12:50:00,87.3,87.362,87.279,87.329,1250599997.0
2005-05-27 12:55:00,87.324,87.36,87.302,87.317,1236099996.0
2005-05-27 13:00:00,87.324,87.35,87.272,87.275,1378699998.0
2005-05-27 13:05:00,87.273,87.319,87.266,87.279,1102899991.0
2005-05-27 13:10:00,87.287,87.332,87.264,87.283,1067199991.0
2005-05-27 13:15:00,87.274,87.319,87.228,87.273,1155800001.0
2005-05-27 13:20:00,87.268,87.316,87.259,87.292,814799996.0
2005-05-27 13:25:00,87.281,87.355,87.274,87.353,1084799998.0
2005-05-27 13:30:00,87.367,87.377,87.292,87.345,1173799991.0
2005-05-27 13:35:00,87.314,87.389,87.27,87.387,1134699997.0
2005-05-27 13:40:00,87.371,87.404,87.314,87.397,1142499994.0
2005-05-27 13:45:00,87.35,87.406,87.329,87.382,1285799993.0
2005-05-27 13:50:00,87.395,87.436,87.376,87.408,1325399995.0
2005-05-27 13:55:00,87.42,87.432,87.353,87.369,1172999992.0
2005-05-27 14:00:00,87.35,87.405,87.332,87.35,1119500003.0
2005-05-27 14:05:00,87.364,87.402,87.312,87.318,1297799999.0
2005-05-27 14:10:00,87.352,87.373,87.309,87.342,1127800000.0
2005-05-27 14:15:00,87.341,87.38,87.315,87.369,1360799996.0
2005-05-27 14:20:00,87.359,87.383,87.274,87.358,994099997.0
2005-05-27 14:25:00,87.339,87.378,87.307,87.353,1363200001.0
2005-05-27 14:30:00,87.367,87.378,87.283,87.337,1257100014.0
2005-05-27 14:35:00,87.362,87.362,87.277,87.321,1184799994.0
2005-05-27 14:40:00,87.311,87.354,87.288,87.347,1240099990.0
2005-05-27 14:45:00,87.322,87.382,87.291,87.326,971200000.0
2005-05-27 14:50:00,87.312,87.388,87.284,87.353,1288500000.0
2005-05-27 14:55:00,87.352,87.398,87.328,87.364,1354599993.0
2005-05-27 15:00:00,87.375,87.465,87.363,87.45,1081799999.0
2005-05-27 15:05:00,87.44,87.508,87.427,87.481,1524599985.0
2005-05-27 15:10:00,87.482,87.503,87.431,87.456,1230799998.0
2005-05-27 15:15:00,87.465,87.525,87.409,87.479,1302999999.0
2005-05-27 15:20:00,87.5,87.539,87.422,87.486,1355099992.0
2005-05-27 15:25:00,87.498,87.549,87.47,87.49,1221999998.0
2005-05-27 15:30:00,87.501,87.556,87.488,87.516,1389700003.0
2005-05-27 15:35:00,87.525,87.541,87.468,87.478,1406100003.0
2005-05-27 15:40:00,87.479,87.516,87.452,87.482,1620399990.0
2005-05-27 15:45:00,87.48,87.492,87.384,87.44,1252399994.0
2005-05-27 15:50:00,87.426,87.54,87.343,87.343,1524299997.0
2005-05-27 15:55:00,87.396,87.456,87.366,87.446,1045400001.0
2005-05-27 16:00:00,87.413,87.463,87.405,87.428,1508100000.0
2005-05-27 16:05:00,87.411,87.483,87.406,87.44,878099993.0
2005-05-27 16:10:00,87.458,87.48,87.376,87.434,1383799996.0
2005-05-27 16:15:00,87.43,87.458,87.377,87.428,1052200000.0
2005-05-27 16:20:00,87.434,87.46,87.398,87.425,1081899987.0
2005-05-27 16:25:00,87.443,87.473,87.398,87.453,1474600001.0
2005-05-27 16:30:00,87.474,87.481,87.423,87.45,1310299992.0
2005-05-27 16:35:00,87.49,87.5,87.434,87.457,1302099994.0
2005-05-27 16:40:00,87.477,87.49,87.423,87.459,1389899998.0
2005-05-27 16:45:00,87.478,87.494,87.432,87.477,1354099998.0
2005-05-27 16:50:00,87.456,87.492,87.437,87.491,1115499995.0
2005-05-27 16:55:00,87.458,87.551,87.449,87.491,973500001.0
2005-05-27 17:00:00,87.479,87.55,87.466,87.519,1390799997.0
2005-05-27 17:05:00,87.516,87.55,87.469,87.511,1183199997.0
2005-05-27 17:10:00,87.54,87.553,87.466,87.551,1175399995.0
2005-05-27 17:15:00,87.522,87.544,87.478,87.496,1283199995.0
2005-05-27 17:20:00,87.509,87.598,87.509,87.567,1130500007.0
2005-05-27 17:25:00,87.597,87.602,87.512,87.536,1248999996.0
2005-05-27 17:30:00,87.537,87.582,87.503,87.544,1156899989.0
2005-05-27 17:35:00,87.535,87.579,87.472,87.485,1230799994.0
2005-05-27 17:40:00,87.525,87.569,87.495,87.556,972700000.0
2005-05-27 17:45:00,87.537,87.592,87.488,87.488,1331799996.0
2005-05-27 17:50:00,87.495,87.549,87.472,87.509,1144700005.0
2005-05-27 17:55:00,87.514,87.548,87.484,87.515,1354899988.0
2005-05-27 18:00:00,87.507,87.57,87.5,87.54,7758700004.0
2005-05-27 18:05:00,87.55,87.57,87.54,87.55,9193500010.0
2005-05-27 18:10:00,87.535,87.574,87.507,87.56,6286099966.0
2005-05-27 18:15:00,87.522,87.599,87.511,87.58,4353099992.0
2005-05-27 18:20:00,87.573,87.6,87.514,87.6,8930599984.0
2005-05-27 18:25:00,87.555,87.634,87.555,87.609,8205899992.0
2005-05-27 18:30:00,87.61,87.647,87.564,87.607,7831699986.0
2005-05-27 18:35:00,87.6,87.667,87.548,87.618,5431699990.0
2005-05-27 18:40:00,87.61,87.675,87.59,87.63,5709900013.0
2005-05-27 18:45:00,87.61,87.668,87.596,87.626,3202699979.0
2005-05-27 18:50:00,87.625,87.707,87.591,87.666,6514599997.0
2005-05-27 18:55:00,87.678,87.708,87.64,87.672,4794899983.0
2005-05-27 19:00:00,87.679,87.713,87.629,87.629,2339700000.0
2005-05-27 19:05:00,87.657,87.701,87.613,87.662,5113300005.0
2005-05-27 19:10:00,87.678,87.702,87.62,87.67,1771699996.0
2005-05-27 19:15:00,87.682,87.72,87.634,87.655,3942999988.0
2005-05-27 19:20:00,87.663,87.715,87.616,87.703,4283799986.0
2005-05-27 19:25:00,87.655,87.695,87.62,87.634,5448899985.0
2005-05-27 19:30:00,87.672,87.692,87.598,87.682,5106600011.0
2005-05-27 19:35:00,87.678,87.71,87.632,87.644,3204599989.0
2005-05-27 19:40:00,87.658,87.702,87.591,87.636,4550499998.0
2005-05-27 19:45:00,87.624,87.685,87.617,87.668,3125699979.0
2005-05-27 19:50:00,87.647,87.712,87.638,87.647,2857500009.0
2005-05-27 19:55:00,87.67,87.716,87.64,87.7,3323099982.0
2005-05-27 20:00:00,87.694,87.718,87.646,87.707,2670799992.0
2005-05-27 20:05:00,87.7,87.713,87.614,87.647,3044799983.0
2005-05-27 20:10:00,87.657,87.688,87.609,87.658,5170799974.0
2005-05-27 20:15:00,87.667,87.707,87.637,87.688,4521399988.0
2005-05-27 20:20:00,87.7,87.7,87.621,87.668,4367899978.0
2005-05-27 20:25:00,87.671,87.725,87.614,87.69,6019999964.0
2005-05-27 20:30:00,87.68,87.699,87.63,87.664,5460399964.0
2005-05-27 20:35:00,87.643,87.686,87.619,87.619,4780199983.0
2005-05-27 20:40:00,87.642,87.689,87.605,87.645,5008699974.0
2005-05-27 20:45:00,87.616,87.69,87.577,87.655,4687999993.0
2005-05-27 20:50:00,87.661,87.705,87.634,87.66,3978299991.0
2005-05-27 20:55:00,87.667,87.688,87.621,87.68,7801199976.0
2005-05-27 21:00:00,87.65,87.686,87.618,87.638,4478899994.0
2005-05-27 21:05:00,87.629,87.687,87.62,87.674,2511399999.0
2005-05-27 21:10:00,87.689,87.699,87.635,87.696,3215199982.0
2005-05-27 21:15:00,87.682,87.722,87.63,87.677,5458600000.0
2005-05-27 21:20:00,87.676,87.71,87.624,87.678,6725399978.0
2005-05-27 21:25:00,87.679,87.691,87.621,87.649,3374799991.0
2005-05-27 21:30:00,87.665,87.687,87.607,87.609,2832999982.0
2005-05-27 21:35:00,87.621,87.657,87.591,87.608,1918099996.0
2005-05-27 21:40:00,87.636,87.657,87.589,87.621,3496799991.0
2005-05-27 21:45:00,87.61,87.643,87.563,87.592,3038399997.0
2005-05-27 21:50:00,87.597,87.68,87.591,87.67,1642099983.0
2005-05-27 21:55:00,87.639,87.727,87.637,87.674,2089500003.0
2005-05-27 22:00:00,87.689,87.745,87.668,87.726,3735099987.0
2005-05-27 22:05:00,87.72,87.737,87.68,87.7,1482999994.0
2005-05-27 22:10:00,87.721,87.731,87.668,87.711,1552299999.0
2005-05-27 22:15:00,87.708,87.742,87.683,87.705,1697099996.0
2005-05-27 22:20:00,87.684,87.723,87.654,87.693,1316499998.0
2005-05-27 22:25:00,87.669,87.74,87.664,87.675,2087999994.0
2005-05-27 22:30:00,87.7,87.721,87.64,87.64,1629999997.0
2005-05-27 22:35:00,87.657,87.696,87.635,87.67,1711500003.0
2005-05-27 22:40:00,87.659,87.684,87.604,87.635,1929000004.0
2005-05-27 22:45:00,87.641,87.686,87.608,87.639,2451399982.0
2005-05-27 22:50:00,87.631,87.69,87.628,87.673,1797400019.0
2005-05-27 22:55:00,87.653,87.709,87.603,87.631,1611999993.0
2005-05-29 23:00:00,87.565,87.593,87.476,87.503,1663899997.0
2005-05-29 23:05:00,87.47,87.53,87.462,87.472,1691799987.0
2005-05-29 23:10:00,87.478,87.553,87.477,87.524,1741199983.0
2005-05-29 23:15:00,87.536,87.564,87.495,87.535,1412900002.0
2005-05-29 23:20:00,87.507,87.541,87.464,87.498,1985999989.0
2005-05-29 23:25:00,87.513,87.6,87.485,87.508,1601300008.0
2005-05-29 23:30:00,87.513,87.549,87.487,87.494,1756599997.0
2005-05-29 23:35:00,87.479,87.55,87.478,87.519,2032199994.0
2005-05-29 23:40:00,87.53,87.567,87.495,87.567,2034199996.0
2005-05-29 23:45:00,87.57,87.588,87.522,87.569,1247599997.0
2005-05-29 23:50:00,87.6,87.637,87.556,87.598,1480700008.0
2005-05-29 23:55:00,87.581,87.609,87.546,87.59,1579199998.0
2005-05-30 00:00:00,87.591,87.605,87.541,87.541,1338899990.0
2005-05-30 00:05:00,87.549,87.589,87.503,87.538,1564999987.0
2005-05-30 00:10:00,87.543,87.602,87.489,87.57,1604600000.0
2005-05-30 00:15:00,87.575,87.608,87.531,87.541,1592099993.0
2005-05-30 00:20:00,87.565,87.648,87.551,87.587,1685900005.0
2005-05-30 00:25:00,87.607,87.674,87.585,87.661,1753199993.0
2005-05-30 00:30:00,87.635,87.677,87.61,87.656,1283599996.0
2005-05-30 00:35:00,87.667,87.669,87.573,87.613,1597900000.0
2005-05-30 00:40:00,87.597,87.656,87.588,87.623,1636399994.0
2005-05-30 00:45:00,87.624,87.655,87.585,87.613,1629899996.0
2005-05-30 00:50:00,87.595,87.648,87.564,87.593,1652499995.0
2005-05-30 00:55:00,87.588,87.64,87.566,87.64,1809399996.0
2005-05-30 01:00:00,87.618,87.642,87.565,87.6,1825399992.0
2005-05-30 01:05:00,87.59,87.623,87.56,87.58,1375100000.0
2005-05-30 01:10:00,87.616,87.632,87.565,87.598,1529099980.0
2005-05-30 01:15:00,87.621,87.621,87.513,87.538,1567299998.0
2005-05-30 01:20:00,87.545,87.559,87.477,87.495,1348399993.0
2005-05-30 01:25:00,87.479,87.546,87.446,87.515,1718699994.0
2005-05-30 01:30:00,87.525,87.545,87.466,87.507,1608799994.0
2005-05-30 01:35:00,87.527,87.534,87.442,87.466,1530499990.0
2005-05-30 01:40:00,87.501,87.559,87.483,87.516,1751999989.0
2005-05-30 01:45:00,87.532,87.553,87.481,87.535,1735300007.0
2005-05-30 01:50:00,87.512,87.55,87.47,87.488,1957699999.0
2005-05-30 01:55:00,87.503,87.565,87.471,87.535,2164299989.0
2005-05-30 02:00:00,87.523,87.574,87.509,87.549,1128099992.0
2005-05-30 02:05:00,87.506,87.559,87.487,87.516,1436999994.0
2005-05-30 02:10:00,87.511,87.541,87.467,87.539,1294499996.0
2005-05-30 02:15:00,87.54,87.556,87.469,87.508,1275599998.0
2005-05-30 02:20:00,87.503,87.596,87.483,87.564,1149999993.0
2005-05-30 02:25:00,87.566,87.592,87.527,87.57,1292400001.0
2005-05-30 02:30:00,87.582,87.591,87.526,87.532,1296500000.0
2005-05-30 02:35:00,87.523,87.576,87.501,87.532,1511099997.0
2005-05-30 02:40:00,87.534,87.552,87.495,87.534,1450300008.0
2005-05-30 02:45:00,87.542,87.545,87.482,87.484,1370000000.0
2005-05-30 02:50:00,87.506,87.525,87.444,87.507,1228200011.0
2005-05-30 02:55:00,87.515,87.538,87.447,87.538,1491300006.0
2005-05-30 03:00:00,87.504,87.567,87.49,87.549,1206499996.0
2005-05-30 03:05:00,87.553,87.564,87.486,87.506,1405399992.0
2005-05-30 03:10:00,87.498,87.541,87.476,87.535,1385400011.0
2005-05-30 03:15:00,87.537,87.55,87.485,87.491,1073299995.0
2005-05-30 03:20:00,87.506,87.544,87.488,87.497,1379799997.0
2005-05-30 03:25:00,87.52,87.54,87.477,87.506,1003500000.0
2005-05-30 03:30:00,87.533,87.556,87.48,87.507,1422899994.0
2005-05-30 03:35:00,87.492,87.539,87.475,87.509,1327999989.0
2005-05-30 03:40:00,87.503,87.547,87.478,87.499,1178300001.0
2005-05-30 03:45:00,87.494,87.551,87.469,87.512,1292199988.0
2005-05-30 03:50:00,87.512,87.546,87.493,87.515,1037099995.0
2005-05-30 03:55:00,87.51,87.562,87.498,87.504,1445800006.0
2005-05-30 04:00:00,87.505,87.549,87.47,87.495,1216799990.0
2005-05-30 04:05:00,87.504,87.553,87.483,87.483,1203499992.0
2005-05-30 04:10:00,87.5,87.539,87.484,87.488,1376800004.0
2005-05-30 04:15:00,87.483,87.548,87.479,87.499,1082299992.0
2005-05-30 04:20:00,87.517,87.541,87.475,87.489,1193799982.0
2005-05-30 04:25:00,87.522,87.523,87.459,87.463,1618799997.0
2005-05-30 04:30:00,87.46,87.523,87.449,87.449,1488999998.0
2005-05-30 04:35:00,87.47,87.493,87.434,87.448,1251799999.0
2005-05-30 04:40:00,87.448,87.499,87.438,87.465,1129099999.0
2005-05-30 04:45:00,87.442,87.476,87.413,87.448,1088099993.0
2005-05-30 04:50:00,87.459,87.47,87.396,87.424,1301399989.0
2005-05-30 04:55:00,87.428,87.494,87.41,87.442,1186399994.0
2005-05-30 05:00:00,87.426,87.478,87.4,87.447,1146599993.0
2005-05-30 05:05:00,87.44,87.462,87.388,87.39,977099999.0
2005-05-30 05:10:00,87.409,87.479,87.384,87.46,1174999994.0
2005-05-30 05:15:00,87.418,87.482,87.413,87.455,1215100000.0
2005-05-30 05:20:00,87.459,87.494,87.424,87.478,1329899997.0
2005-05-30 05:25:00,87.462,87.511,87.447,87.489,1340200001.0
2005-05-30 05:30:00,87.483,87.514,87.453,87.487,1174099997.0
2005-05-30 05:35:00,87.46,87.486,87.434,87.462,1203300000.0
2005-05-30 05:40:00,87.464,87.48,87.411,87.428,1358100002.0
2005-05-30 05:45:00,87.446,87.491,87.42,87.437,1290399994.0
2005-05-30 05:50:00,87.435,87.479,87.416,87.44,1267199985.0
2005-05-30 05:55:00,87.423,87.487,87.396,87.452,1205199994.0
2005-05-30 06:00:00,87.455,87.488,87.411,87.46,1289699996.0
2005-05-30 06:05:00,87.487,87.492,87.431,87.444,1098399999.0
2005-05-30 06:10:00,87.45,87.488,87.423,87.432,1165100008.0
2005-05-30 06:15:00,87.418,87.47,87.418,87.441,1174600004.0
2005-05-30 06:20:00,87.439,87.471,87.401,87.424,1095399994.0
2005-05-30 06:25:00,87.422,87.458,87.371,87.371,1200999996.0
2005-05-30 06:30:00,87.376,87.433,87.371,87.39,1098999990.0
2005-05-30 06:35:00,87.384,87.434,87.36,87.41,1313100007.0
2005-05-30 06:40:00,87.369,87.433,87.369,87.398,972500003.0
2005-05-30 06:45:00,87.388,87.432,87.364,87.415,1382700000.0
2005-05-30 06:50:00,87.374,87.42,87.338,87.372,1183599999.0
2005-05-30 06:55:00,87.386,87.428,87.35,87.382,1406499997.0
2005-05-30 07:00:00,87.374,87.407,87.339,87.373,1089499994.0
2005-05-30 07:05:00,87.376,87.423,87.357,87.396,1229400004.0
2005-05-30 07:10:00,87.38,87.433,87.371,87.397,1405999994.0
2005-05-30 07:15:00,87.364,87.421,87.349,87.39,1267900003.0
2005-05-30 07:20:00,87.395,87.427,87.354,87.388,1241300005.0
2005-05-30 07:25:00,87.371,87.402,87.33,87.375,1202299997.0
2005-05-30 07:30:00,87.353,87.405,87.332,87.389,984900001.0
2005-05-30 07:35:00,87.385,87.422,87.356,87.398,1265999998.0
2005-05-30 07:40:00,87.397,87.422,87.362,87.368,1259299997.0
2005-05-30 07:45:00,87.364,87.402,87.344,87.38,1234899988.0
2005-05-30 07:50:00,87.36,87.422,87.357,87.393,1171900003.0
2005-05-30 07:55:00,87.403,87.443,87.376,87.4,900300004.0
2005-05-30 08:00:00,87.42,87.459,87.389,87.433,1197400002.0
2005-05-30 08:05:00,87.452,87.462,87.397,87.449,1191400006.0
2005-05-30 08:10:00,87.397,87.454,87.376,87.419,1436599998.0
2005-05-30 08:15:00,87.444,87.46,87.395,87.433,1017399996.0
2005-05-30 08:20:00,87.445,87.483,87.399,87.45,1363899992.0
2005-05-30 08:25:00,87.46,87.472,87.421,87.45,1152500001.0
2005-05-30 08:30:00,87.477,87.497,87.412,87.456,1135699998.0
2005-05-30 08:35:00,87.467,87.499,87.444,87.458,1101700000.0
2005-05-30 08:40:00,87.469,87.524,87.455,87.511,1029099995.0
2005-05-30 08:45:00,87.522,87.522,87.455,87.472,1084300003.0
2005-05-30 08:50:00,87.477,87.494,87.43,87.467,1044599999.0
2005-05-30 08:55:00,87.469,87.484,87.417,87.445,1309699992.0
2005-05-30 09:00:00,87.458,87.474,87.414,87.432,1295600005.0
2005-05-30 09:05:00,87.425,87.448,87.39,87.445,1288800004.0
2005-05-30 09:10:00,87.423,87.45,87.393,87.424,1129900005.0
2005-05-30 09:15:00,87.427,87.471,87.402,87.461,1186599996.0
2005-05-30 09:20:00,87.427,87.473,87.417,87.417,1291100000.0
2005-05-30 09:25:00,87.408,87.463,87.404,87.461,1261999998.0
2005-05-30 09:30:00,87.457,87.472,87.416,87.439,1332799995.0
2005-05-30 09:35:00,87.44,87.494,87.438,87.48,1066499994.0
2005-05-30 09:40:00,87.484,87.504,87.428,87.502,1057200000.0
2005-05-30 09:45:00,87.46,87.511,87.446,87.474,981999997.0
2005-05-30 09:50:00,87.455,87.502,87.439,87.464,1434000007.0
2005-05-30 09:55:00,87.465,87.493,87.419,87.43,1101899997.0
2005-05-30 10:00:00,87.429,87.458,87.387,87.408,1088400002.0
2005-05-30 10:05:00,87.421,87.456,87.39,87.437,1314000001.0
2005-05-30 10:10:00,87.415,87.454,87.404,87.417,1101799995.0
2005-05-30 10:15:00,87.423,87.45,87.38,87.421,1290999993.0
2005-05-30 10:20:00,87.411,87.429,87.361,87.407,1173399992.0
2005-05-30 10:25:00,87.393,87.438,87.365,87.391,1027299996.0
2005-05-30 10:30:00,87.394,87.442,87.354,87.354,1213699999.0
2005-05-30 10:35:00,87.376,87.409,87.342,87.383,1340200001.0
2005-05-30 10:40:00,87.373,87.442,87.348,87.416,1253999998.0
2005-05-30 10:45:00,87.383,87.434,87.343,87.363,1193099994.0
2005-05-30 10:50:00,87.352,87.401,87.314,87.345,1260200002.0
2005-05-30 10:55:00,87.367,87.386,87.318,87.343,1229600000.0
2005-05-30 11:00:00,87.333,87.39,87.323,87.346,1060899991.0
2005-05-30 11:05:00,87.34,87.404,87.329,87.389,1474999995.0
2005-05-30 11:10:00,87.341,87.414,87.339,87.355,1336700002.0
2005-05-30 11:15:00,87.341,87.394,87.327,87.346,1390799994.0
2005-05-30 11:20:00,87.357,87.397,87.327,87.352,1201499994.0
2005-05-30 11:25:00,87.366,87.395,87.337,87.374,1270600004.0
2005-05-30 11:30:00,87.367,87.387,87.302,87.335,1337699987.0
2005-05-30 11:35:00,87.345,87.377,87.318,87.373,1248300004.0
2005-05-30 11:40:00,87.383,87.383,87.304,87.341,1404800005.0
2005-05-30 11:45:00,87.36,87.38,87.302,87.316,1206399994.0
2005-05-30 11:50:00,87.321,87.356,87.312,87.341,989999997.0
2005-05-30 11:55:00,87.315,87.358,87.301,87.317,1132599997.0
2005-05-30 12:00:00,87.329,87.347,87.283,87.326,1078699992.0
2005-05-30 12:05:00,87.305,87.336,87.274,87.28,1341899999.0
2005-05-30 12:10:00,87.303,87.339,87.25,87.304,1249200003.0
2005-05-30 12:15:00,87.294,87.326,87.264,87.275,882299993.0
2005-05-30 12:20:00,87.279,87.32,87.246,87.32,1368499992.0
2005-05-30 12:25:00,87.295,87.316,87.244,87.288,1250800000.0
2005-05-30 12:30:00,87.259,87.287,87.235,87.256,1268999993.0
2005-05-30 12:35:00,87.245,87.294,87.235,87.252,1141699998.0
2005-05-30 12:40:00,87.287,87.299,87.215,87.232,1268499997.0
2005-05-30 12:45:00,87.232,87.29,87.195,87.205,1568599993.0
2005-05-30 12:50:00,87.215,87.254,87.168,87.233,857300005.0
2005-05-30 12:55:00,87.215,87.248,87.158,87.175,1181199999.0
2005-05-30 13:00:00,87.2,87.232,87.159,87.181,1335799985.0
2005-05-30 13:05:00,87.172,87.199,87.083,87.127,1442300000.0
2005-05-30 13:10:00,87.13,87.223,87.125,87.223,1280599998.0
2005-05-30 13:15:00,87.195,87.229,87.161,87.176,1079099993.0
2005-05-30 13:20:00,87.192,87.201,87.122,87.172,1308899993.0
2005-05-30 13:25:00,87.153,87.187,87.113,87.16,1195100004.0
2005-05-30 13:30:00,87.127,87.161,87.098,87.118,1583999994.0
2005-05-30 13:35:00,87.128,87.191,87.104,87.174,1166499995.0
2005-05-30 13:40:00,87.197,87.226,87.139,87.191,1284299994.0
2005-05-30 13:45:00,87.183,87.215,87.141,87.179,1164699988.0
2005-05-30 13:50:00,87.187,87.218,87.133,87.186,1188299992.0
2005-05-30 13:55:00,87.181,87.192,87.126,87.163,979499994.0
2005-05-30 14:00:00,87.165,87.204,87.139,87.177,1286400001.0
2005-05-30 14:05:00,87.155,87.191,87.125,87.18,1331300001.0
2005-05-30 14:10:00,87.15,87.186,87.114,87.186,1415499998.0
2005-05-30 14:15:00,87.134,87.165,87.104,87.107,1310299999.0
2005-05-30 14:20:00,87.138,87.154,87.083,87.126,1248899991.0
2005-05-30 14:25:00,87.142,87.153,87.09,87.12,1028699992.0
2005-05-30 14:30:00,87.099,87.167,87.073,87.128,1259200001.0
2005-05-30 14:35:00,87.126,87.177,87.107,87.166,1224899999.0
2005-05-30 14:40:00,87.165,87.185,87.125,87.158,986099995.0
2005-05-30 14:45:00,87.147,87.191,87.123,87.123,1253999998.0
2005-05-30 14:50:00,87.165,87.183,87.126,87.135,1397799992.0
2005-05-30 14:55:00,87.138,87.196,87.123,87.178,1646600002.0
2005-05-30 15:00:00,87.204,87.206,87.123,87.137,1089999994.0
2005-05-30 15:05:00,87.117,87.189,87.108,87.141,1194200000.0
2005-05-30 15:10:00,87.14,87.169,87.102,87.128,1133699997.0
2005-05-30 15:15:00,87.142,87.182,87.112,87.121,1499199993.0
2005-05-30 15:20:00,87.129,87.163,87.057,87.086,1093800005.0
2005-05-30 15:25:00,87.103,87.148,87.088,87.12,1072699998.0
2005-05-30 15:30:00,87.122,87.149,87.068,87.081,1132699993.0
2005-05-30 15:35:00,87.084,87.141,87.065,87.121,1521799994.0
2005-05-30 15:40:00,87.126,87.134,87.062,87.106,926599998.0
2005-05-30 15:45:00,87.128,87.135,87.038,87.077,1078500005.0
2005-05-30 15:50:00,87.069,87.116,87.039,87.087,1568700001.0
2005-05-30 15:55:00,87.108,87.133,87.066,87.071,1445599994.0
2005-05-30 16:00:00,87.107,87.119,87.044,87.065,1303199990.0
2005-05-30 16:05:00,87.057,87.102,87.038,87.076,1161399988.0
2005-05-30 16:10:00,87.073,87.124,87.054,87.065,1251399989.0
2005-05-30 16:15:00,87.085,87.102,87.015,87.043,1213499997.0
2005-05-30 16:20:00,87.082,87.097,87.036,87.044,1122799998.0
2005-05-30 16:25:00,87.055,87.102,87.036,87.083,1326000002.0
2005-05-30 16:30:00,87.069,87.091,87.015,87.035,1268900004.0
2005-05-30 16:35:00,87.043,87.089,87.027,87.052,1229099997.0
2005-05-30 16:40:00,87.074,87.092,87.033,87.064,1270300000.0
2005-05-30 16:45:00,87.068,87.098,87.043,87.087,1099999989.0
2005-05-30 16:50:00,87.059,87.097,87.027,87.067,1362999995.0
2005-05-30 16:55:00,87.094,87.118,87.053,87.083,1139599997.0
2005-05-30 17:00:00,87.097,87.125,87.073,87.079,1249199997.0
2005-05-30 17:05:00,87.103,87.11,87.018,87.09,1284099995.0
2005-05-30 17:10:00,87.068,87.104,87.012,87.028,1274699999.0
2005-05-30 17:15:00,87.021,87.086,87.007,87.075,1413599996.0
2005-05-30 17:20:00,87.055,87.103,87.024,87.074,1246399998.0
2005-05-30 17:25:00,87.062,87.107,87.057,87.106,1280900003.0
2005-05-30 17:30:00,87.088,87.121,87.064,87.074,1157500006.0
2005-05-30 17:35:00,87.081,87.109,87.042,87.077,1376299992.0
2005-05-30 17:40:00,87.058,87.096,87.03,87.056,1071400001.0
2005-05-30 17:45:00,87.052,87.088,87.024,87.025,1157299991.0
2005-05-30 17:50:00,87.068,87.119,87.04,87.113,898499997.0
2005-05-30 17:55:00,87.096,87.127,87.063,87.091,1212499994.0
2005-05-30 18:00:00,87.075,87.157,87.063,87.09,6233199986.0
2005-05-30 18:05:00,87.1,87.112,87.054,87.112,8199199990.0
2005-05-30 18:10:00,87.097,87.13,87.028,87.11,7348599980.0
2005-05-30 18:15:00,87.1,87.11,87.047,87.072,5445199988.0
2005-05-30 18:20:00,87.088,87.111,87.035,87.044,5028399998.0
2005-05-30 18:25:00,87.1,87.107,87.017,87.072,8009500006.0
2005-05-30 18:30:00,87.06,87.111,87.027,87.079,6111499991.0
2005-05-30 18:35:00,87.071,87.098,87.027,87.041,6108199969.0
2005-05-30 18:40:00,87.058,87.122,87.049,87.082,5103299971.0
2005-05-30 18:45:00,87.056,87.106,87.032,87.062,3209200010.0
2005-05-30 18:50:00,87.052,87.125,87.038,87.057,5817899993.0
2005-05-30 18:55:00,87.066,87.118,87.054,87.086,4983999997.0
2005-05-30 19:00:00,87.077,87.109,87.037,87.068,1910299998.0
2005-05-30 19:05:00,87.083,87.124,87.027,87.093,5688399976.0
2005-05-30 19:10:00,87.094,87.108,87.046,87.08,1918099993.0
2005-05-30 19:15:00,87.07,87.1,87.023,87.048,4197600006.0
2005-05-30 19:20:00,87.07,87.112,87.037,87.1,4260899990.0
2005-05-30 19:25:00,87.091,87.135,87.052,87.081,6048899972.0
2005-05-30 19:30:00,87.096,87.118,87.046,87.101,4072099988.0
2005-05-30 19:35:00,87.102,87.143,87.04,87.069,3262700003.0
2005-05-30 19:40:00,87.076,87.149,87.062,87.088,4139399991.0
2005-05-30 19:45:00,87.112,87.15,87.067,87.131,2645699985.0
2005-05-30 19:50:00,87.128,87.153,87.076,87.094,3125899993.0
2005-05-30 19:55:00,87.088,87.154,87.079,87.142,2833799986.0
2005-05-30 20:00:00,87.15,87.178,87.086,87.105,2835699984.0
2005-05-30 20:05:00,87.1,87.155,87.076,87.077,2450899977.0
2005-05-30 20:10:00,87.128,87.153,87.065,87.115,4659799981.0
2005-05-30 20:15:00,87.115,87.162,87.079,87.15,4433700004.0
2005-05-30 20:20:00,87.127,87.175,87.087,87.137,4222700002.0
2005-05-30 20:25:00,87.148,87.19,87.104,87.133,6193699951.0
2005-05-30 20:30:00,87.15,87.181,87.093,87.101,4748599982.0
2005-05-30 20:35:00,87.118,87.143,87.063,87.116,4760799980.0
2005-05-30 20:40:00,87.086,87.142,87.061,87.126,5778900004.0
2005-05-30 20:45:00,87.128,87.128,87.061,87.077,4857099982.0
2005-05-30 20:50:00,87.103,87.124,87.064,87.097,4182399993.0
2005-05-30 20:55:00,87.098,87.13,87.059,87.13,5789199980.0
2005-05-30 21:00:00,87.111,87.125,87.054,87.074,3681699972.0
2005-05-30 21:05:00,87.072,87.134,87.054,87.087,2328499995.0
2005-05-30 21:10:00,87.099,87.139,87.071,87.115,3192199994.0
2005-05-30 21:15:00,87.105,87.152,87.082,87.108,4908699981.0
2005-05-30 21:20:00,87.102,87.153,87.062,87.109,6501799961.0
2005-05-30 21:25:00,87.099,87.132,87.064,87.092,3042999983.0
2005-05-30 21:30:00,87.112,87.133,87.072,87.112,3250399984.0
2005-05-30 21:35:00,87.098,87.145,87.072,87.091,1833599994.0
2005-05-30 21:40:00,87.113,87.14,87.069,87.088,3395799990.0
2005-05-30 21:45:00,87.08,87.132,87.061,87.079,3167699984.0
2005-05-30 21:50:00,87.103,87.135,87.067,87.085,1609099991.0
2005-05-30 21:55:00,87.085,87.149,87.075,87.095,1753299985.0
2005-05-30 22:00:00,87.102,87.153,87.081,87.123,3920799998.0
2005-05-30 22:05:00,87.108,87.159,87.085,87.105,1470099994.0
2005-05-30 22:10:00,87.107,87.153,87.09,87.104,1647699998.0
2005-05-30 22:15:00,87.116,87.164,87.098,87.11,1621699999.0
2005-05-30 22:20:00,87.122,87.175,87.097,87.148,1136999994.0
2005-05-30 22:25:00,87.145,87.176,87.104,87.145,1843899993.0
2005-05-30 22:30:00,87.112,87.174,87.1,87.153,1747199999.0
2005-05-30 22:35:00,87.146,87.162,87.084,87.116,1416199997.0
2005-05-30 22:40:00,87.136,87.175,87.1,87.128,2018999991.0
2005-05-30 22:45:00,87.147,87.169,87.089,87.096,2183299980.0
2005-05-30 22:50:00,87.13,87.158,87.053,87.107,1562399991.0
2005-05-30 22:55:00,87.146,87.149,87.057,87.072,1558200009.0
2005-05-30 23:00:00,87.174,87.174,87.096,87.122,1237200003.0
2005-05-30 23:05:00,87.115,87.155,87.086,87.098,1229299996.0
2005-05-30 23:10:00,87.104,87.15,87.089,87.122,1131399991.0
2005-05-30 23:15:00,87.11,87.153,87.1,87.128,1289699995.0
2005-05-30 23:20:00,87.152,87.164,87.08,87.147,1234699998.0
2005-05-30 23:25:00,87.146,87.16,87.098,87.14,1355199999.0
2005-05-30 23:30:00,87.124,87.149,87.075,87.122,1256700001.0
2005-05-30 23:35:00,87.127,87.151,87.072,87.112,1160699996.0
2005-05-30 23:40:00,87.118,87.164,87.095,87.15,1334199987.0
2005-05-30 23:45:00,87.134,87.163,87.106,87.139,1270599995.0
2005-05-30 23:50:00,87.134,87.163,87.101,87.141,981599996.0
2005-05-30 23:55:00,87.162,87.185,87.108,87.137,1049099997.0
2005-05-31 00:00:00,87.169,87.179,87.103,87.148,961599993.0
2005-05-31 00:05:00,87.137,87.178,87.096,87.122,1261100006.0
2005-05-31 00:10:00,87.152,87.174,87.116,87.156,896900004.0
2005-05-31 00:15:00,87.144,87.183,87.126,87.141,1517599995.0
2005-05-31 00:20:00,87.156,87.183,87.109,87.131,1491600003.0
2005-05-31 00:25:00,87.185,87.186,87.119,87.176,1228599991.0
2005-05-31 00:30:00,87.133,87.176,87.099,87.122,1394600000.0
2005-05-31 00:35:00,87.14,87.188,87.112,87.134,1242399997.0
2005-05-31 00:40:00,87.141,87.185,87.111,87.124,1201699993.0
2005-05-31 00:45:00,87.147,87.201,87.109,87.18,1477000000.0
2005-05-31 00:50:00,87.175,87.294,87.147,87.161,1416599998.0
2005-05-31 00:55:00,87.158,87.213,87.15,87.156,1204199999.0
2005-05-31 01:00:00,87.135,87.252,87.114,87.185,1307800002.0
2005-05-31 01:05:00,87.198,87.23,87.148,87.23,1139499999.0
2005-05-31 01:10:00,87.222,87.241,87.155,87.163,1348299995.0
2005-05-31 01:15:00,87.161,87.215,87.143,87.159,1471999991.0
2005-05-31 01:20:00,87.16,87.226,87.136,87.18,1458999988.0
2005-05-31 01:25:00,87.187,87.23,87.165,87.209,1346599997.0
2005-05-31 01:30:00,87.23,87.23,87.12,87.16,1273799987.0
2005-05-31 01:35:00,87.133,87.186,87.113,87.153,1248399996.0
2005-05-31 01:40:00,87.177,87.194,87.133,87.172,1224999994.0
2005-05-31 01:45:00,87.192,87.195,87.119,87.133,1250400001.0
2005-05-31 01:50:00,87.124,87.169,87.115,87.125,1349899990.0
2005-05-31 01:55:00,87.118,87.149,87.095,87.13,1629099991.0
2005-05-31 02:00:00,87.135,87.161,87.094,87.118,1473200008.0
2005-05-31 02:05:00,87.102,87.15,87.089,87.11,1256800001.0
2005-05-31 02:10:00,87.126,87.144,87.08,87.121,1171400001.0
2005-05-31 02:15:00,87.144,87.152,87.083,87.14,1161800005.0
2005-05-31 02:20:00,87.14,87.183,87.097,87.145,1367500000.0
2005-05-31 02:25:00,87.168,87.193,87.11,87.13,1120899995.0
2005-05-31 02:30:00,87.108,87.162,87.08,87.113,1044999991.0
2005-05-31 02:35:00,87.091,87.144,87.073,87.124,1242999998.0
2005-05-31 02:40:00,87.128,87.163,87.071,87.129,1466399997.0
2005-05-31 02:45:00,87.159,87.159,87.099,87.137,1191599994.0
2005-05-31 02:50:00,87.156,87.17,87.093,87.134,1234600000.0
2005-05-31 02:55:00,87.133,87.17,87.116,87.124,1417300001.0
2005-05-31 03:00:00,87.136,87.171,87.11,87.134,1363899999.0
2005-05-31 03:05:00,87.147,87.162,87.057,87.083,1313999995.0
2005-05-31 03:10:00,87.06,87.092,86.973,86.988,1470899998.0
2005-05-31 03:15:00,86.976,86.993,86.793,86.833,1393199996.0
2005-05-31 03:20:00,86.84,86.857,86.648,86.652,1259099994.0
2005-05-31 03:25:00,86.686,86.799,86.674,86.767,1324599990.0
2005-05-31 03:30:00,86.802,86.899,86.787,86.871,1068499999.0
2005-05-31 03:35:00,86.881,86.909,86.814,86.835,1262700000.0
2005-05-31 03:40:00,86.837,86.854,86.799,86.829,1510599995.0
2005-05-31 03:45:00,86.789,86.814,86.71,86.766,1282299998.0
2005-05-31 03:50:00,86.755,86.797,86.735,86.764,1081100000.0
2005-05-31 03:55:00,86.736,86.864,86.736,86.82,1397100002.0
2005-05-31 04:00:00,86.798,86.866,86.789,86.857,1295399996.0
2005-05-31 04:05:00,86.842,86.877,86.796,86.818,1134199998.0
2005-05-31 04:10:00,86.806,86.865,86.794,86.795,1206200003.0
2005-05-31 04:15:00,86.815,86.834,86.778,86.816,952099995.0
2005-05-31 04:20:00,86.758,86.839,86.758,86.81,1463499998.0
2005-05-31 04:25:00,86.825,86.834,86.771,86.817,1531899997.0
2005-05-31 04:30:00,86.779,86.812,86.751,86.786,1252499995.0
2005-05-31 04:35:00,86.787,86.798,86.736,86.736,1355200002.0
2005-05-31 04:40:00,86.774,86.811,86.748,86.773,887299993.0
2005-05-31 04:45:00,86.776,86.807,86.736,86.764,1186799996.0
2005-05-31 04:50:00,86.775,86.799,86.734,86.797,1179699999.0
2005-05-31 04:55:00,86.781,86.795,86.728,86.754,1202499993.0
2005-05-31 05:00:00,86.743,86.801,86.709,86.756,1223599996.0
2005-05-31 05:05:00,86.786,86.814,86.747,86.753,1092700008.0
2005-05-31 05:10:00,86.761,86.812,86.745,86.786,985600002.0
2005-05-31 05:15:00,86.766,86.803,86.741,86.789,1353199989.0
2005-05-31 05:20:00,86.78,86.796,86.714,86.757,1212400000.0
2005-05-31 05:25:00,86.743,86.792,86.732,86.762,1289699996.0
2005-05-31 05:30:00,86.758,86.804,86.727,86.752,1335999992.0
2005-05-31 05:35:00,86.743,86.787,86.71,86.768,1308299996.0
2005-05-31 05:40:00,86.733,86.787,86.717,86.733,1342199993.0
2005-05-31 05:45:00,86.742,86.763,86.673,86.726,1453099985.0
2005-05-31 05:50:00,86.7,86.773,86.685,86.767,1288400006.0
2005-05-31 05:55:00,86.744,86.765,86.718,86.736,1200799995.0
2005-05-31 06:00:00,86.734,86.785,86.716,86.765,1351200000.0
2005-05-31 06:05:00,86.773,86.815,86.737,86.804,1509299987.0
2005-05-31 06:10:00,86.818,86.824,86.751,86.787,1330099990.0
2005-05-31 06:15:00,86.796,86.842,86.774,86.81,1318799997.0
2005-05-31 06:20:00,86.803,86.885,86.784,86.859,1457799998.0
2005-05-31 06:25:00,86.845,86.876,86.814,86.849,1269900000.0
2005-05-31 06:30:00,86.827,86.868,86.796,86.796,1302400004.0
2005-05-31 06:35:00,86.807,86.872,86.807,86.848,1341899992.0
2005-05-31 06:40:00,86.855,86.9,86.828,86.898,1173800000.0
2005-05-31 06:45:00,86.842,86.891,86.832,86.85,1442400005.0
2005-05-31 06:50:00,86.867,86.92,86.845,86.886,1265900001.0
2005-05-31 06:55:00,86.903,86.92,86.856,86.893,1146900005.0
2005-05-31 07:00:00,86.874,86.89,86.831,86.858,1246599999.0
2005-05-31 07:05:00,86.879,86.912,86.835,86.853,1183599996.0
2005-05-31 07:10:00,86.852,86.898,86.83,86.841,1540099996.0
2005-05-31 07:15:00,86.839,86.941,86.831,86.914,1382800004.0
2005-05-31 07:20:00,86.939,86.949,86.869,86.927,1050399998.0
2005-05-31 07:25:00,86.927,86.97,86.909,86.927,1120899996.0
2005-05-31 07:30:00,86.917,86.974,86.899,86.935,1141300003.0
2005-05-31 07:35:00,86.941,87.026,86.933,87.026,1445100010.0
2005-05-31 07:40:00,86.99,87.017,86.944,86.957,1167599998.0
2005-05-31 07:45:00,86.94,86.981,86.909,86.935,1263999996.0
2005-05-31 07:50:00,86.921,86.958,86.887,86.903,1196299995.0
2005-05-31 07:55:00,86.911,86.948,86.876,86.89,1056499999.0
2005-05-31 08:00:00,86.861,86.914,86.842,86.865,1371599995.0
2005-05-31 08:05:00,86.84,86.882,86.808,86.863,1293399999.0
2005-05-31 08:10:00,86.846,86.911,86.835,86.854,1099699997.0
2005-05-31 08:15:00,86.872,86.896,86.818,86.857,1088999995.0
2005-05-31 08:20:00,86.867,86.891,86.818,86.852,1006199998.0
2005-05-31 08:25:00,86.872,86.919,86.846,86.863,1218899997.0
2005-05-31 08:30:00,86.851,86.877,86.818,86.846,1471800001.0
2005-05-31 08:35:00,86.846,86.878,86.79,86.815,1513900001.0
2005-05-31 08:40:00,86.818,86.84,86.776,86.813,1091900001.0
2005-05-31 08:45:00,86.808,86.848,86.741,86.744,1071499996.0
2005-05-31 08:50:00,86.722,86.808,86.691,86.779,1302099996.0
2005-05-31 08:55:00,86.778,86.835,86.759,86.782,1072099993.0
2005-05-31 09:00:00,86.807,86.859,86.768,86.834,1147900006.0
2005-05-31 09:05:00,86.855,86.855,86.788,86.842,1203399991.0
2005-05-31 09:10:00,86.823,86.886,86.812,86.843,1237100002.0
2005-05-31 09:15:00,86.831,86.874,86.815,86.848,1219000006.0
2005-05-31 09:20:00,86.839,86.9,86.821,86.856,1266499988.0
2005-05-31 09:25:00,86.863,86.923,86.843,86.909,1361099996.0
2005-05-31 09:30:00,86.883,86.932,86.848,86.853,1418499995.0
2005-05-31 09:35:00,86.862,86.897,86.834,86.858,1244199989.0
2005-05-31 09:40:00,86.882,86.885,86.777,86.8,1259699996.0
2005-05-31 09:45:00,86.81,86.853,86.782,86.799,1274200002.0
2005-05-31 09:50:00,86.81,86.835,86.742,86.765,1182500004.0
2005-05-31 09:55:00,86.757,86.769,86.685,86.727,1461899988.0
2005-05-31 10:00:00,86.697,86.769,86.697,86.724,1274699989.0
2005-05-31 10:05:00,86.724,86.803,86.72,86.773,939400002.0
2005-05-31 10:10:00,86.749,86.79,86.686,86.714,1332200000.0
2005-05-31 10:15:00,86.726,86.751,86.68,86.701,1282900000.0
2005-05-31 10:20:00,86.699,86.75,86.666,86.682,1404499986.0
2005-05-31 10:25:00,86.688,86.738,86.675,86.703,1159399999.0
2005-05-31 10:30:00,86.691,86.739,86.66,86.725,1168799996.0
2005-05-31 10:35:00,86.703,86.723,86.652,86.659,1471400004.0
2005-05-31 10:40:00,86.65,86.695,86.623,86.655,1236899993.0
2005-05-31 10:45:00,86.655,86.698,86.617,86.634,1218300006.0
2005-05-31 10:50:00,86.659,86.679,86.595,86.642,1075300004.0
2005-05-31 10:55:00,86.64,86.695,86.59,86.645,1318200012.0
2005-05-31 11:00:00,86.627,86.695,86.602,86.69,1364799999.0
2005-05-31 11:05:00,86.679,86.714,86.645,86.673,1144699990.0
2005-05-31 11:10:00,86.67,86.715,86.648,86.674,1179099991.0
2005-05-31 11:15:00,86.651,86.693,86.62,86.642,1291399992.0
2005-05-31 11:20:00,86.641,86.662,86.61,86.644,1380499999.0
2005-05-31 11:25:00,86.643,86.68,86.617,86.659,1209899995.0
2005-05-31 11:30:00,86.648,86.711,86.627,86.692,1457300005.0
2005-05-31 11:35:00,86.698,86.748,86.664,86.685,1140399989.0
2005-05-31 11:40:00,86.699,86.715,86.662,86.677,1237200001.0
2005-05-31 11:45:00,86.692,86.702,86.604,86.616,1486400001.0
2005-05-31 11:50:00,86.64,86.653,86.559,86.573,1052099996.0
2005-05-31 11:55:00,86.577,86.635,86.543,86.602,1334799984.0
2005-05-31 12:00:00,86.603,86.65,86.565,86.618,1124300000.0
2005-05-31 12:05:00,86.595,86.664,86.592,86.664,1165599992.0
2005-05-31 12:10:00,86.655,86.682,86.58,86.64,1419100000.0
2005-05-31 12:15:00,86.66,86.674,86.553,86.562,1300999996.0
2005-05-31 12:20:00,86.582,86.615,86.538,86.561,942799990.0
2005-05-31 12:25:00,86.55,86.589,86.522,86.55,1206499993.0
2005-05-31 12:30:00,86.564,86.59,86.532,86.565,1189299995.0
2005-05-31 12:35:00,86.569,86.588,86.519,86.547,1279799988.0
2005-05-31 12:40:00,86.565,86.62,86.52,86.586,1388999996.0
2005-05-31 12:45:00,86.552,86.646,86.54,86.619,1470600007.0
2005-05-31 12:50:00,86.643,86.691,86.615,86.667,1459399995.0
2005-05-31 12:55:00,86.688,86.718,86.634,86.679,1430800003.0
2005-05-31 13:00:00,86.694,86.737,86.676,86.686,1352699994.0
2005-05-31 13:05:00,86.698,86.73,86.66,86.703,1233099987.0
2005-05-31 13:10:00,86.688,86.705,86.638,86.668,1517199999.0
2005-05-31 13:15:00,86.675,86.73,86.638,86.67,1350199992.0
2005-05-31 13:20:00,86.648,86.732,86.645,86.721,1351499995.0
2005-05-31 13:25:00,86.693,86.744,86.689,86.726,1183199994.0
2005-05-31 13:30:00,86.695,86.74,86.674,86.691,1285699997.0
2005-05-31 13:35:00,86.707,86.721,86.653,86.68,1366700001.0
2005-05-31 13:40:00,86.699,86.742,86.668,86.705,1242499998.0
2005-05-31 13:45:00,86.701,86.768,86.686,86.716,1451499984.0
2005-05-31 13:50:00,86.721,86.753,86.677,86.733,1414099993.0
2005-05-31 13:55:00,86.727,86.774,86.695,86.749,1207299995.0
2005-05-31 14:00:00,86.734,86.805,86.713,86.773,1041699993.0
2005-05-31 14:05:00,86.785,86.84,86.753,86.822,1247899993.0
2005-05-31 14:10:00,86.849,86.858,86.787,86.787,1064000002.0
2005-05-31 14:15:00,86.778,86.824,86.757,86.795,958299999.0
2005-05-31 14:20:00,86.813,86.868,86.794,86.853,1133100002.0
2005-05-31 14:25:00,86.846,86.902,86.836,86.877,1283599991.0
2005-05-31 14:30:00,86.88,86.904,86.821,86.837,1503699988.0
2005-05-31 14:35:00,86.887,86.89,86.806,86.844,1092999991.0
2005-05-31 14:40:00,86.85,86.871,86.807,86.823,1251300013.0
2005-05-31 14:45:00,86.804,86.824,86.758,86.803,1059499989.0
2005-05-31 14:50:00,86.81,86.843,86.775,86.815,1504900005.0
2005-05-31 14:55:00,86.825,86.852,86.77,86.775,1029099997.0
2005-05-31 15:00:00,86.78,86.86,86.772,86.83,1076099994.0
2005-05-31 15:05:00,86.85,86.85,86.757,86.797,1413499997.0
2005-05-31 15:10:00,86.779,86.804,86.743,86.789,1139599991.0
2005-05-31 15:15:00,86.779,86.841,86.731,86.795,1544000001.0
2005-05-31 15:20:00,86.813,86.869,86.806,86.823,1440899997.0
2005-05-31 15:25:00,86.844,86.852,86.753,86.753,1316600001.0
2005-05-31 15:30:00,86.771,86.79,86.72,86.764,1568499990.0
2005-05-31 15:35:00,86.735,86.829,86.734,86.814,1454100002.0
2005-05-31 15:40:00,86.821,86.855,86.754,86.842,1434500004.0
2005-05-31 15:45:00,86.812,86.833,86.768,86.804,1316999998.0
2005-05-31 15:50:00,86.814,86.829,86.738,86.738,1159699991.0
2005-05-31 15:55:00,86.797,86.814,86.746,86.76,1425800003.0
2005-05-31 16:00:00,86.748,86.772,86.662,86.689,1397399996.0
2005-05-31 16:05:00,86.688,86.771,86.678,86.762,1323399992.0
2005-05-31 16:10:00,86.736,86.798,86.683,86.695,1161499990.0
2005-05-31 16:15:00,86.707,86.749,86.638,86.718,1365700000.0
2005-05-31 16:20:00,86.721,86.79,86.708,86.732,1184100005.0
2005-05-31 16:25:00,86.724,86.747,86.667,86.695,1376499995.0
2005-05-31 16:30:00,86.709,86.742,86.623,86.642,1257399999.0
2005-05-31 16:35:00,86.651,86.713,86.621,86.64,1372499997.0
2005-05-31 16:40:00,86.639,86.682,86.6,86.661,1355299997.0
2005-05-31 16:45:00,86.651,86.673,86.576,86.585,1276499992.0
2005-05-31 16:50:00,86.634,86.649,86.571,86.606,1449199995.0
2005-05-31 16:55:00,86.579,86.624,86.526,86.543,1371700003.0
2005-05-31 17:00:00,86.533,86.613,86.51,86.612,1260300001.0
2005-05-31 17:05:00,86.595,86.677,86.582,86.645,1371500001.0
2005-05-31 17:10:00,86.647,86.68,86.611,86.665,1259499996.0
2005-05-31 17:15:00,86.658,86.686,86.595,86.614,1301199998.0
2005-05-31 17:20:00,86.618,86.707,86.603,86.638,1348699997.0
2005-05-31 17:25:00,86.635,86.684,86.618,86.66,1232399993.0
2005-05-31 17:30:00,86.656,86.691,86.631,86.688,1117299995.0
2005-05-31 17:35:00,86.663,86.705,86.653,86.678,1343099999.0
2005-05-31 17:40:00,86.668,86.74,86.661,86.715,1072399997.0
2005-05-31 17:45:00,86.72,86.735,86.669,86.669,1275699995.0
2005-05-31 17:50:00,86.683,86.763,86.675,86.739,959299995.0
2005-05-31 17:55:00,86.747,86.774,86.685,86.77,1396600008.0
2005-05-31 18:00:00,86.745,86.769,86.709,86.73,8363199987.0
2005-05-31 18:05:00,86.72,86.762,86.704,86.745,10067500000.0
2005-05-31 18:10:00,86.731,86.749,86.696,86.735,5878600002.0
2005-05-31 18:15:00,86.75,86.767,86.655,86.67,6313699995.0
2005-05-31 18:20:00,86.691,86.736,86.652,86.71,9037299993.0
2005-05-31 18:25:00,86.661,86.733,86.645,86.695,7518899991.0
2005-05-31 18:30:00,86.698,86.733,86.658,86.691,8580599953.0
2005-05-31 18:35:00,86.713,86.735,86.615,86.661,5172399997.0
2005-05-31 18:40:00,86.665,86.744,86.637,86.709,4831099992.0
2005-05-31 18:45:00,86.717,86.745,86.67,86.706,3007299996.0
2005-05-31 18:50:00,86.686,86.741,86.666,86.72,5881099994.0
2005-05-31 18:55:00,86.703,86.735,86.658,86.706,4405400004.0
2005-05-31 19:00:00,86.688,86.792,86.685,86.765,2038799991.0
2005-05-31 19:05:00,86.76,86.795,86.715,86.735,5449799981.0
2005-05-31 19:10:00,86.762,86.786,86.707,86.739,2172200000.0
2005-05-31 19:15:00,86.734,86.763,86.663,86.691,4274299981.0
2005-05-31 19:20:00,86.707,86.776,86.689,86.752,4487299979.0
2005-05-31 19:25:00,86.746,86.772,86.707,86.724,5908000004.0
2005-05-31 19:30:00,86.74,86.772,86.689,86.759,4534899989.0
2005-05-31 19:35:00,86.755,86.755,86.683,86.721,3209899986.0
2005-05-31 19:40:00,86.703,86.741,86.674,86.676,4203599975.0
2005-05-31 19:45:00,86.697,86.738,86.635,86.681,2945600001.0
2005-05-31 19:50:00,86.685,86.755,86.672,86.734,3085899976.0
2005-05-31 19:55:00,86.721,86.799,86.677,86.772,3336799992.0
2005-05-31 20:00:00,86.75,86.792,86.727,86.76,2407500004.0
2005-05-31 20:05:00,86.746,86.768,86.704,86.747,2723499994.0
2005-05-31 20:10:00,86.735,86.76,86.67,86.713,4982299975.0
2005-05-31 20:15:00,86.711,86.744,86.668,86.724,4277499999.0
2005-05-31 20:20:00,86.735,86.761,86.694,86.735,4089799988.0
2005-05-31 20:25:00,86.721,86.775,86.692,86.74,6227499987.0
2005-05-31 20:30:00,86.718,86.874,86.709,86.848,6415799954.0
2005-05-31 20:35:00,86.825,86.873,86.795,86.852,4397599985.0
2005-05-31 20:40:00,86.814,86.878,86.807,86.811,5461299977.0
2005-05-31 20:45:00,86.834,86.862,86.78,86.78,4774000002.0
2005-05-31 20:50:00,86.819,86.855,86.787,86.815,4726299996.0
2005-05-31 20:55:00,86.828,86.899,86.814,86.855,7592800004.0
2005-05-31 21:00:00,86.86,86.908,86.831,86.868,6003699983.0
2005-05-31 21:05:00,86.872,86.956,86.863,86.918,2791099997.0
2005-05-31 21:10:00,86.915,86.964,86.894,86.93,3345999977.0
2005-05-31 21:15:00,86.95,86.964,86.89,86.919,5078499978.0
2005-05-31 21:20:00,86.954,86.965,86.881,86.954,6684399965.0
2005-05-31 21:25:00,86.915,86.963,86.892,86.923,3220299991.0
2005-05-31 21:30:00,86.918,86.961,86.887,86.912,2657799995.0
2005-05-31 21:35:00,86.917,86.957,86.878,86.93,1978699990.0
2005-05-31 21:40:00,86.921,86.953,86.882,86.935,3851499986.0
2005-05-31 21:45:00,86.927,86.972,86.896,86.933,3357600006.0
2005-05-31 21:50:00,86.953,86.966,86.9,86.934,1805399989.0
2005-05-31 21:55:00,86.948,86.963,86.869,86.903,2083299992.0
2005-05-31 22:00:00,86.929,86.942,86.858,86.925,3415199969.0
2005-05-31 22:05:00,86.888,86.933,86.87,86.897,1592999997.0
2005-05-31 22:10:00,86.937,86.937,86.838,86.868,1601299997.0
2005-05-31 22:15:00,86.879,86.943,86.857,86.886,1928000009.0
2005-05-31 22:20:00,86.876,86.931,86.851,86.871,1451799991.0
2005-05-31 22:25:00,86.847,86.911,86.83,86.862,2073699986.0
2005-05-31 22:30:00,86.858,86.935,86.837,86.926,1961199991.0
2005-05-31 22:35:00,86.934,86.937,86.874,86.901,1669299996.0
2005-05-31 22:40:00,86.908,86.938,86.858,86.864,2048699994.0
2005-05-31 22:45:00,86.884,86.951,86.87,86.923,2315100005.0
2005-05-31 22:50:00,86.938,86.95,86.886,86.905,1895500004.0
2005-05-31 22:55:00,86.912,86.971,86.881,86.888,1650899999.0
2005-05-31 23:00:00,86.923,86.942,86.897,86.93,811100002.0
2005-05-31 23:05:00,86.93,86.99,86.907,86.94,1209500001.0
2005-05-31 23:10:00,86.973,86.994,86.934,86.944,1219900000.0
2005-05-31 23:15:00,86.943,86.974,86.904,86.94,1325599989.0
2005-05-31 23:20:00,86.912,86.993,86.912,86.954,1125199994.0
2005-05-31 23:25:00,86.955,86.987,86.924,86.94,1374100003.0
2005-05-31 23:30:00,86.938,86.975,86.904,86.949,1147799999.0
2005-05-31 23:35:00,86.913,86.95,86.877,86.899,1056299995.0
2005-05-31 23:40:00,86.883,86.946,86.864,86.909,1173700003.0
2005-05-31 23:45:00,86.916,86.954,86.889,86.949,1328499990.0
2005-05-31 23:50:00,86.952,86.962,86.905,86.93,1233100004.0
2005-05-31 23:55:00,86.899,86.958,86.882,86.894,1104799991.0
2005-06-01 00:00:00,86.906,86.937,86.878,86.906,1255099995.0
2005-06-01 00:05:00,86.881,86.934,86.848,86.848,1106299991.0
2005-06-01 00:10:00,86.873,86.926,86.849,86.891,1206199999.0
2005-06-01 00:15:00,86.878,86.937,86.863,86.872,1131300009.0
2005-06-01 00:20:00,86.896,86.92,86.84,86.869,1349299990.0
2005-06-01 00:25:00,86.881,86.906,86.822,86.874,1391499987.0
2005-06-01 00:30:00,86.869,86.904,86.821,86.835,1207999998.0
2005-06-01 00:35:00,86.842,86.864,86.791,86.819,1263699996.0
2005-06-01 00:40:00,86.813,86.878,86.8,86.832,1149199991.0
2005-06-01 00:45:00,86.838,86.891,86.805,86.871,1359199999.0
2005-06-01 00:50:00,86.88,86.907,86.828,86.856,1300599996.0
2005-06-01 00:55:00,86.846,86.904,86.834,86.847,1065499994.0
2005-06-01 01:00:00,86.864,86.871,86.792,86.823,1183500006.0
2005-06-01 01:05:00,86.793,86.843,86.782,86.81,1355399999.0
2005-06-01 01:10:00,86.801,86.854,86.793,86.823,1164099992.0
2005-06-01 01:15:00,86.831,86.852,86.78,86.793,1207699990.0
2005-06-01 01:20:00,86.77,86.818,86.742,86.758,1337899997.0
2005-06-01 01:25:00,86.777,86.803,86.739,86.757,1311500000.0
2005-06-01 01:30:00,86.784,86.799,86.747,86.787,1362799999.0
2005-06-01 01:35:00,86.758,86.813,86.735,86.796,1112300004.0
2005-06-01 01:40:00,86.763,86.81,86.753,86.81,1166900002.0
2005-06-01 01:45:00,86.804,86.823,86.746,86.783,1321900000.0
2005-06-01 01:50:00,86.759,86.796,86.734,86.76,1292799995.0
2005-06-01 01:55:00,86.743,86.786,86.727,86.749,1676399987.0
2005-06-01 02:00:00,86.73,86.793,86.725,86.76,971000001.0
2005-06-01 02:05:00,86.737,86.772,86.72,86.738,1371600002.0
2005-06-01 02:10:00,86.752,86.796,86.722,86.796,1240900000.0
2005-06-01 02:15:00,86.773,86.794,86.724,86.755,1141300003.0
2005-06-01 02:20:00,86.752,86.78,86.717,86.733,1237299991.0
2005-06-01 02:25:00,86.763,86.785,86.709,86.749,1423699994.0
2005-06-01 02:30:00,86.716,86.807,86.716,86.775,1434299995.0
2005-06-01 02:35:00,86.774,86.818,86.738,86.798,1092099995.0
2005-06-01 02:40:00,86.769,86.817,86.759,86.812,1291499996.0
2005-06-01 02:45:00,86.809,86.833,86.757,86.795,1024299996.0
2005-06-01 02:50:00,86.832,86.843,86.777,86.826,1056799991.0
2005-06-01 02:55:00,86.827,86.879,86.783,86.846,1160599993.0
2005-06-01 03:00:00,86.849,86.96,86.829,86.929,1391299996.0
2005-06-01 03:05:00,86.918,86.944,86.886,86.902,1403100004.0
2005-06-01 03:10:00,86.922,86.927,86.847,86.855,1426199998.0
2005-06-01 03:15:00,86.895,86.899,86.822,86.848,1225200003.0
2005-06-01 03:20:00,86.845,86.884,86.803,86.842,1112900000.0
2005-06-01 03:25:00,86.867,86.882,86.804,86.835,1374000000.0
2005-06-01 03:30:00,86.847,86.851,86.782,86.81,1082100000.0
2005-06-01 03:35:00,86.779,86.807,86.735,86.75,1420800001.0
2005-06-01 03:40:00,86.746,86.82,86.746,86.799,1185800003.0
2005-06-01 03:45:00,86.825,86.828,86.766,86.803,1390499997.0
2005-06-01 03:50:00,86.78,86.818,86.762,86.783,1162500003.0
2005-06-01 03:55:00,86.744,86.812,86.744,86.778,1176900008.0
2005-06-01 04:00:00,86.781,86.829,86.756,86.825,1369699989.0
2005-06-01 04:05:00,86.815,86.84,86.76,86.782,1474399994.0
2005-06-01 04:10:00,86.8,86.824,86.764,86.822,1307200005.0
2005-06-01 04:15:00,86.813,86.845,86.788,86.825,1287200004.0
2005-06-01 04:20:00,86.789,86.859,86.789,86.804,1338699992.0
2005-06-01 04:25:00,86.832,86.855,86.776,86.843,1380699993.0
2005-06-01 04:30:00,86.827,86.849,86.792,86.799,1336199987.0
2005-06-01 04:35:00,86.791,86.845,86.786,86.799,1440600012.0
2005-06-01 04:40:00,86.807,86.845,86.776,86.803,939999996.0
2005-06-01 04:45:00,86.833,86.854,86.799,86.848,1010299994.0
2005-06-01 04:50:00,86.858,86.877,86.817,86.86,1309000001.0
2005-06-01 04:55:00,86.855,86.896,86.823,86.86,1099400003.0
2005-06-01 05:00:00,86.882,86.895,86.803,86.877,995699988.0
2005-06-01 05:05:00,86.857,86.902,86.842,86.863,1106599993.0
2005-06-01 05:10:00,86.875,86.904,86.827,86.862,919800000.0
2005-06-01 05:15:00,86.867,86.908,86.83,86.888,1076199993.0
2005-06-01 05:20:00,86.873,86.897,86.839,86.871,1176299996.0
2005-06-01 05:25:00,86.874,86.904,86.84,86.87,1332599996.0
2005-06-01 05:30:00,86.835,86.896,86.827,86.846,1146199998.0
2005-06-01 05:35:00,86.838,86.875,86.807,86.847,1132199995.0
2005-06-01 05:40:00,86.842,86.858,86.799,86.822,1499799993.0
2005-06-01 05:45:00,86.849,86.862,86.792,86.82,1244699991.0
2005-06-01 05:50:00,86.83,86.853,86.804,86.809,1466899994.0
2005-06-01 05:55:00,86.782,86.848,86.769,86.801,1335799996.0
2005-06-01 06:00:00,86.815,86.821,86.755,86.792,1322899990.0
2005-06-01 06:05:00,86.792,86.827,86.772,86.787,1348499991.0
2005-06-01 06:10:00,86.793,86.815,86.754,86.793,1133699990.0
2005-06-01 06:15:00,86.789,86.811,86.73,86.762,1209899997.0
2005-06-01 06:20:00,86.738,86.789,86.718,86.747,963399999.0
2005-06-01 06:25:00,86.741,86.778,86.708,86.731,1106500002.0
2005-06-01 06:30:00,86.724,86.784,86.715,86.756,1474699994.0
2005-06-01 06:35:00,86.768,86.8,86.739,86.8,1310399995.0
2005-06-01 06:40:00,86.767,86.792,86.738,86.772,1130200004.0
2005-06-01 06:45:00,86.774,86.821,86.741,86.771,1232299993.0
2005-06-01 06:50:00,86.767,86.825,86.757,86.777,1048599991.0
2005-06-01 06:55:00,86.809,86.815,86.768,86.806,1124499993.0
2005-06-01 07:00:00,86.785,86.809,86.746,86.8,1536299999.0
2005-06-01 07:05:00,86.783,86.835,86.739,86.801,1197799998.0
2005-06-01 07:10:00,86.8,86.84,86.767,86.805,1241999999.0
2005-06-01 07:15:00,86.809,86.851,86.769,86.8,1134999996.0
2005-06-01 07:20:00,86.824,86.84,86.776,86.822,1477199990.0
2005-06-01 07:25:00,86.806,86.85,86.79,86.829,906699993.0
2005-06-01 07:30:00,86.85,86.942,86.825,86.904,1325499994.0
2005-06-01 07:35:00,86.922,86.928,86.859,86.874,1385299999.0
2005-06-01 07:40:00,86.86,86.929,86.836,86.916,1187099996.0
2005-06-01 07:45:00,86.892,86.961,86.889,86.914,1183399996.0
2005-06-01 07:50:00,86.912,86.979,86.894,86.937,1252199998.0
2005-06-01 07:55:00,86.962,86.97,86.909,86.955,942599992.0
2005-06-01 08:00:00,86.914,86.968,86.875,86.88,1250800001.0
2005-06-01 08:05:00,86.903,86.938,86.843,86.885,1180700003.0
2005-06-01 08:10:00,86.879,86.933,86.836,86.903,1418999995.0
2005-06-01 08:15:00,86.926,86.951,86.886,86.899,1342900005.0
2005-06-01 08:20:00,86.921,86.961,86.889,86.912,1222899987.0
2005-06-01 08:25:00,86.907,86.955,86.893,86.915,1454199996.0
2005-06-01 08:30:00,86.911,86.952,86.887,86.913,1341100011.0
2005-06-01 08:35:00,86.9,86.956,86.882,86.944,1351999992.0
2005-06-01 08:40:00,86.942,86.971,86.895,86.931,1308100003.0
2005-06-01 08:45:00,86.913,86.931,86.835,86.85,1403599996.0
2005-06-01 08:50:00,86.84,86.894,86.816,86.852,1117000010.0
2005-06-01 08:55:00,86.832,86.88,86.827,86.862,1238700000.0
2005-06-01 09:00:00,86.88,86.889,86.837,86.868,1342299999.0
2005-06-01 09:05:00,86.863,86.901,86.835,86.859,1095300003.0
2005-06-01 09:10:00,86.852,86.908,86.835,86.839,1151699994.0
2005-06-01 09:15:00,86.854,86.895,86.817,86.853,1316899990.0
2005-06-01 09:20:00,86.866,86.869,86.786,86.809,1267700004.0
2005-06-01 09:25:00,86.827,86.875,86.8,86.83,1448799993.0
2005-06-01 09:30:00,86.827,86.865,86.803,86.837,1232099995.0
2005-06-01 09:35:00,86.833,86.878,86.809,86.828,1177599993.0
2005-06-01 09:40:00,86.827,86.872,86.796,86.837,1370700006.0
2005-06-01 09:45:00,86.836,86.852,86.786,86.827,1237600012.0
2005-06-01 09:50:00,86.821,86.868,86.738,86.758,1589399986.0
2005-06-01 09:55:00,86.747,86.775,86.713,86.727,1463700001.0
2005-06-01 10:00:00,86.71,86.78,86.688,86.692,1298299995.0
2005-06-01 10:05:00,86.702,86.731,86.666,86.696,1479899992.0
2005-06-01 10:10:00,86.66,86.719,86.659,86.69,1029100002.0
2005-06-01 10:15:00,86.705,86.814,86.682,86.765,1316800002.0
2005-06-01 10:20:00,86.785,86.802,86.736,86.786,1241499995.0
2005-06-01 10:25:00,86.767,86.87,86.763,86.814,1135099995.0
2005-06-01 10:30:00,86.806,86.971,86.806,86.967,1338899997.0
2005-06-01 10:35:00,86.962,86.974,86.854,86.865,1183599993.0
2005-06-01 10:40:00,86.91,86.931,86.848,86.877,1556700010.0
2005-06-01 10:45:00,86.887,86.921,86.803,86.858,1251100000.0
2005-06-01 10:50:00,86.845,86.922,86.845,86.896,1280700009.0
2005-06-01 10:55:00,86.873,86.945,86.865,86.917,1251500000.0
2005-06-01 11:00:00,86.932,86.951,86.855,86.881,1420200007.0
2005-06-01 11:05:00,86.88,86.939,86.869,86.915,1402500002.0
2005-06-01 11:10:00,86.912,86.952,86.874,86.896,1291599989.0
2005-06-01 11:15:00,86.905,87.016,86.891,86.971,1282600000.0
2005-06-01 11:20:00,86.978,87.008,86.914,86.96,1255299999.0
2005-06-01 11:25:00,86.985,87.017,86.947,87.006,1439700004.0
2005-06-01 11:30:00,87.017,87.027,86.933,86.945,1405399993.0
2005-06-01 11:35:00,86.936,86.99,86.915,86.946,1493299994.0
2005-06-01 11:40:00,86.938,86.976,86.901,86.976,1360299996.0
2005-06-01 11:45:00,86.965,86.984,86.899,86.925,1380799991.0
2005-06-01 11:50:00,86.894,87.083,86.894,86.919,1372899996.0
2005-06-01 11:55:00,86.928,87.013,86.899,86.93,1209099988.0
2005-06-01 12:00:00,86.928,86.981,86.917,86.967,1269499997.0
2005-06-01 12:05:00,86.972,86.992,86.944,86.969,1373599995.0
2005-06-01 12:10:00,86.94,87.017,86.928,86.969,1258900006.0
2005-06-01 12:15:00,86.978,87.095,86.943,86.953,1065199992.0
2005-06-01 12:20:00,86.966,87.017,86.953,86.98,1214099992.0
2005-06-01 12:25:00,86.943,87.03,86.943,86.999,1354899993.0
2005-06-01 12:30:00,86.974,86.988,86.9,86.911,1097499996.0
2005-06-01 12:35:00,86.927,86.959,86.874,86.901,1177399997.0
2005-06-01 12:40:00,86.893,86.92,86.858,86.873,1250699994.0
2005-06-01 12:45:00,86.867,86.913,86.841,86.885,1352499999.0
2005-06-01 12:50:00,86.866,86.985,86.855,86.943,1154599988.0
2005-06-01 12:55:00,86.943,86.987,86.879,86.879,1155999985.0
2005-06-01 13:00:00,86.891,86.971,86.869,86.893,1121899997.0
2005-06-01 13:05:00,86.865,86.931,86.855,86.889,1629700008.0
2005-06-01 13:10:00,86.859,86.95,86.852,86.898,1352600004.0
2005-06-01 13:15:00,86.883,86.935,86.862,86.903,1373099995.0
2005-06-01 13:20:00,86.898,86.962,86.882,86.915,1386000002.0
2005-06-01 13:25:00,86.916,86.945,86.875,86.918,1303099999.0
2005-06-01 13:30:00,86.909,86.932,86.845,86.906,1273899999.0
2005-06-01 13:35:00,86.905,86.938,86.867,86.883,1279599997.0
2005-06-01 13:40:00,86.89,86.958,86.839,86.845,1173999998.0
2005-06-01 13:45:00,86.869,86.931,86.85,86.87,1227599992.0
2005-06-01 13:50:00,86.861,86.952,86.846,86.929,1337200006.0
2005-06-01 13:55:00,86.909,86.958,86.887,86.913,1238299997.0
2005-06-01 14:00:00,86.931,86.939,86.866,86.89,1169199999.0
2005-06-01 14:05:00,86.875,86.92,86.84,86.865,1309999998.0
2005-06-01 14:10:00,86.841,86.866,86.707,86.716,1281399991.0
2005-06-01 14:15:00,86.7,86.772,86.665,86.756,1167599997.0
2005-06-01 14:20:00,86.735,86.791,86.705,86.715,1147099995.0
2005-06-01 14:25:00,86.704,86.775,86.659,86.69,1308900002.0
2005-06-01 14:30:00,86.67,86.7,86.552,86.58,1238999992.0
2005-06-01 14:35:00,86.579,86.632,86.545,86.62,1135600003.0
2005-06-01 14:40:00,86.624,86.682,86.603,86.669,1159299996.0
2005-06-01 14:45:00,86.651,86.704,86.62,86.663,1074500006.0
2005-06-01 14:50:00,86.677,86.695,86.615,86.675,1308799999.0
2005-06-01 14:55:00,86.676,86.716,86.654,86.688,1569699994.0
2005-06-01 15:00:00,86.664,86.733,86.664,86.718,1279999994.0
2005-06-01 15:05:00,86.722,86.722,86.617,86.631,1003899999.0
2005-06-01 15:10:00,86.619,86.663,86.612,86.615,1215799995.0
2005-06-01 15:15:00,86.592,86.647,86.583,86.62,1298500002.0
2005-06-01 15:20:00,86.618,86.645,86.571,86.592,1203000006.0
2005-06-01 15:25:00,86.629,86.65,86.577,86.635,1154999999.0
2005-06-01 15:30:00,86.626,86.699,86.614,86.685,1597299997.0
2005-06-01 15:35:00,86.685,86.698,86.622,86.635,1339099990.0
2005-06-01 15:40:00,86.655,86.686,86.62,86.674,1201099994.0
2005-06-01 15:45:00,86.609,86.701,86.607,86.681,1090999996.0
2005-06-01 15:50:00,86.658,86.716,86.65,86.65,1326000004.0
2005-06-01 15:55:00,86.687,86.743,86.659,86.701,1482499997.0
2005-06-01 16:00:00,86.688,86.765,86.638,86.645,1403399997.0
2005-06-01 16:05:00,86.638,86.657,86.568,86.637,1065399991.0
2005-06-01 16:10:00,86.621,86.647,86.547,86.589,1271799997.0
2005-06-01 16:15:00,86.614,86.632,86.535,86.564,1117000003.0
2005-06-01 16:20:00,86.542,86.6,86.509,86.529,1151600002.0
2005-06-01 16:25:00,86.515,86.604,86.513,86.55,1266100002.0
2005-06-01 16:30:00,86.538,86.582,86.499,86.532,1091099986.0
2005-06-01 16:35:00,86.521,86.565,86.474,86.474,1290599999.0
2005-06-01 16:40:00,86.473,86.494,86.409,86.412,1325199992.0
2005-06-01 16:45:00,86.424,86.477,86.41,86.443,1270699999.0
2005-06-01 16:50:00,86.471,86.534,86.421,86.516,1348399993.0
2005-06-01 16:55:00,86.517,86.538,86.479,86.512,1148099988.0
2005-06-01 17:00:00,86.487,86.497,86.406,86.407,1222799997.0
2005-06-01 17:05:00,86.433,86.482,86.409,86.478,1323099994.0
2005-06-01 17:10:00,86.428,86.465,86.368,86.388,1107300001.0
2005-06-01 17:15:00,86.416,86.475,86.346,86.362,1203700006.0
2005-06-01 17:20:00,86.373,86.458,86.364,86.458,1069000006.0
2005-06-01 17:25:00,86.454,86.49,86.4,86.45,986900002.0
2005-06-01 17:30:00,86.489,86.55,86.448,86.452,1297000000.0
2005-06-01 17:35:00,86.454,86.54,86.444,86.54,1233100010.0
2005-06-01 17:40:00,86.503,86.541,86.48,86.525,1203599994.0
2005-06-01 17:45:00,86.522,86.56,86.491,86.505,1143199999.0
2005-06-01 17:50:00,86.537,86.538,86.473,86.52,1102199999.0
2005-06-01 17:55:00,86.518,86.533,86.472,86.508,1066199987.0
2005-06-01 18:00:00,86.509,86.56,86.392,86.54,7468800000.0
2005-06-01 18:05:00,86.55,86.55,86.48,86.48,8871499990.0
2005-06-01 18:10:00,86.464,86.513,86.421,86.5,7283599980.0
2005-06-01 18:15:00,86.49,86.504,86.426,86.47,7506799996.0
2005-06-01 18:20:00,86.477,86.498,86.419,86.48,9059799980.0
2005-06-01 18:25:00,86.466,86.545,86.426,86.475,8106599973.0
2005-06-01 18:30:00,86.457,86.519,86.431,86.446,8263099959.0
2005-06-01 18:35:00,86.462,86.513,86.428,86.472,5307099969.0
2005-06-01 18:40:00,86.463,86.514,86.438,86.443,5305699985.0
2005-06-01 18:45:00,86.457,86.498,86.423,86.47,3263099984.0
2005-06-01 18:50:00,86.477,86.513,86.423,86.491,6509399980.0
2005-06-01 18:55:00,86.502,86.563,86.474,86.518,4572999976.0
2005-06-01 19:00:00,86.535,86.563,86.497,86.527,1905999994.0
2005-06-01 19:05:00,86.523,86.58,86.496,86.536,5585799997.0
2005-06-01 19:10:00,86.551,86.573,86.506,86.55,1667299990.0
2005-06-01 19:15:00,86.545,86.575,86.501,86.541,3828499977.0
2005-06-01 19:20:00,86.563,86.597,86.523,86.583,4191199997.0
2005-06-01 19:25:00,86.573,86.598,86.526,86.532,5839699985.0
2005-06-01 19:30:00,86.56,86.584,86.503,86.54,4403799995.0
2005-06-01 19:35:00,86.54,86.597,86.521,86.585,3282299997.0
2005-06-01 19:40:00,86.579,86.607,86.532,86.565,3871899983.0
2005-06-01 19:45:00,86.559,86.606,86.537,86.557,3248799989.0
2005-06-01 19:50:00,86.571,86.597,86.509,86.544,3227499989.0
2005-06-01 19:55:00,86.534,86.575,86.505,86.536,3185999996.0
2005-06-01 20:00:00,86.549,86.569,86.497,86.546,2769200006.0
2005-06-01 20:05:00,86.543,86.556,86.476,86.482,2598400011.0
2005-06-01 20:10:00,86.504,86.544,86.456,86.48,4808099985.0
2005-06-01 20:15:00,86.505,86.549,86.469,86.506,4604399988.0
2005-06-01 20:20:00,86.541,86.564,86.506,86.539,4459199980.0
2005-06-01 20:25:00,86.542,86.57,86.489,86.525,6442399989.0
2005-06-01 20:30:00,86.56,86.566,86.502,86.542,4358899981.0
2005-06-01 20:35:00,86.567,86.613,86.518,86.543,4437100000.0
2005-06-01 20:40:00,86.56,86.592,86.494,86.523,4978299982.0
2005-06-01 20:45:00,86.536,86.573,86.493,86.519,5049100003.0
2005-06-01 20:50:00,86.514,86.596,86.498,86.563,4399599981.0
2005-06-01 20:55:00,86.581,86.648,86.554,86.625,7317499974.0
2005-06-01 21:00:00,86.617,86.671,86.579,86.607,4880899996.0
2005-06-01 21:05:00,86.602,86.627,86.55,86.618,2479599998.0
2005-06-01 21:10:00,86.59,86.616,86.545,86.592,3421799986.0
2005-06-01 21:15:00,86.574,86.618,86.531,86.583,5112699992.0
2005-06-01 21:20:00,86.578,86.611,86.534,86.58,6887399969.0
2005-06-01 21:25:00,86.582,86.624,86.554,86.597,3227299994.0
2005-06-01 21:30:00,86.606,86.636,86.577,86.581,3241700001.0
2005-06-01 21:35:00,86.604,86.654,86.577,86.619,1499299994.0
2005-06-01 21:40:00,86.636,86.66,86.587,86.645,3390599979.0
2005-06-01 21:45:00,86.617,86.651,86.566,86.618,3746499977.0
2005-06-01 21:50:00,86.591,86.635,86.552,86.58,1418799985.0
2005-06-01 21:55:00,86.592,86.613,86.533,86.588,2063899995.0
2005-06-01 22:00:00,86.577,86.621,86.528,86.575,3659399988.0
2005-06-01 22:05:00,86.555,86.566,86.464,86.516,1480499994.0
2005-06-01 22:10:00,86.523,86.533,86.415,86.453,1846500003.0
2005-06-01 22:15:00,86.447,86.486,86.41,86.451,1436700000.0
2005-06-01 22:20:00,86.412,86.485,86.394,86.414,1516899994.0
2005-06-01 22:25:00,86.415,86.439,86.347,86.379,2078399999.0
2005-06-01 22:30:00,86.374,86.486,86.345,86.444,2110800002.0
2005-06-01 22:35:00,86.447,86.468,86.404,86.468,1598499999.0
2005-06-01 22:40:00,86.444,86.47,86.397,86.412,2052299995.0
2005-06-01 22:45:00,86.463,86.486,86.4,86.438,2317699997.0
2005-06-01 22:50:00,86.471,86.477,86.394,86.417,1721200000.0
2005-06-01 22:55:00,86.439,86.472,86.36,86.383,1422999999.0
2005-06-01 23:00:00,86.442,86.481,86.415,86.457,1120299997.0
2005-06-01 23:05:00,86.437,86.488,86.41,86.445,1277799996.0
2005-06-01 23:10:00,86.437,86.49,86.419,86.419,1033799997.0
2005-06-01 23:15:00,86.438,86.512,86.43,86.512,1068099986.0
2005-06-01 23:20:00,86.496,86.522,86.455,86.477,1282400000.0
2005-06-01 23:25:00,86.476,86.524,86.453,86.498,1524900005.0
2005-06-01 23:30:00,86.484,86.528,86.443,86.454,1481100001.0
2005-06-01 23:35:00,86.458,86.54,86.444,86.504,1115199987.0
2005-06-01 23:40:00,86.508,86.558,86.477,86.498,1233599992.0
2005-06-01 23:45:00,86.527,86.53,86.465,86.507,1047099999.0
2005-06-01 23:50:00,86.474,86.528,86.454,86.475,889999997.0
2005-06-01 23:55:00,86.512,86.544,86.46,86.473,1028000004.0
2005-06-02 00:00:00,86.517,86.517,86.437,86.454,1213799991.0
2005-06-02 00:05:00,86.478,86.495,86.419,86.432,1441599999.0
2005-06-02 00:10:00,86.482,86.483,86.411,86.461,1402599989.0
2005-06-02 00:15:00,86.457,86.475,86.401,86.45,1088800000.0
2005-06-02 00:20:00,86.458,86.469,86.396,86.416,1375899998.0
2005-06-02 00:25:00,86.415,86.499,86.391,86.476,1255400002.0
2005-06-02 00:30:00,86.465,86.492,86.429,86.429,972000001.0
2005-06-02 00:35:00,86.441,86.497,86.441,86.476,1280899996.0
2005-06-02 00:40:00,86.477,86.542,86.433,86.482,1348899992.0
2005-06-02 00:45:00,86.495,86.561,86.49,86.519,1417699995.0
2005-06-02 00:50:00,86.513,86.543,86.472,86.522,1228299999.0
2005-06-02 00:55:00,86.504,86.523,86.459,86.499,1190100008.0
2005-06-02 01:00:00,86.471,86.516,86.45,86.467,1373099992.0
2005-06-02 01:05:00,86.475,86.495,86.432,86.492,1262099999.0
2005-06-02 01:10:00,86.481,86.511,86.412,86.433,1066200002.0
2005-06-02 01:15:00,86.458,86.484,86.426,86.442,1441799994.0
2005-06-02 01:20:00,86.455,86.47,86.404,86.436,1213599992.0
2005-06-02 01:25:00,86.444,86.462,86.381,86.419,1310800004.0
2005-06-02 01:30:00,86.46,86.46,86.385,86.425,1298599998.0
2005-06-02 01:35:00,86.435,86.472,86.392,86.466,1525599999.0
2005-06-02 01:40:00,86.492,86.498,86.41,86.413,1200200001.0
2005-06-02 01:45:00,86.427,86.45,86.372,86.422,1316899992.0
2005-06-02 01:50:00,86.406,86.483,86.406,86.432,1621899997.0
2005-06-02 01:55:00,86.423,86.471,86.384,86.427,1511199990.0
2005-06-02 02:00:00,86.46,86.46,86.403,86.438,1538200001.0
2005-06-02 02:05:00,86.41,86.464,86.391,86.447,1355399994.0
2005-06-02 02:10:00,86.442,86.469,86.406,86.449,1252000002.0
2005-06-02 02:15:00,86.425,86.468,86.409,86.442,1355699985.0
2005-06-02 02:20:00,86.424,86.492,86.416,86.45,1173299992.0
2005-06-02 02:25:00,86.443,86.49,86.419,86.449,1274599996.0
2005-06-02 02:30:00,86.43,86.515,86.43,86.473,1319899993.0
2005-06-02 02:35:00,86.453,86.522,86.444,86.487,1485299995.0
2005-06-02 02:40:00,86.47,86.567,86.458,86.534,1439200006.0
2005-06-02 02:45:00,86.498,86.553,86.476,86.498,1217200000.0
2005-06-02 02:50:00,86.525,86.564,86.491,86.553,1351799996.0
2005-06-02 02:55:00,86.572,86.572,86.495,86.538,1361299997.0
2005-06-02 03:00:00,86.546,86.571,86.481,86.489,1243399996.0
2005-06-02 03:05:00,86.468,86.513,86.443,86.501,1158900001.0
2005-06-02 03:10:00,86.48,86.514,86.443,86.449,1531399996.0
2005-06-02 03:15:00,86.467,86.508,86.443,86.475,1309800003.0
2005-06-02 03:20:00,86.473,86.537,86.451,86.497,982399998.0
2005-06-02 03:25:00,86.47,86.508,86.433,86.463,1219099996.0
2005-06-02 03:30:00,86.458,86.489,86.429,86.44,1144899998.0
2005-06-02 03:35:00,86.44,86.495,86.414,86.464,1227699990.0
2005-06-02 03:40:00,86.454,86.539,86.454,86.521,1146699999.0
2005-06-02 03:45:00,86.493,86.549,86.465,86.527,997800000.0
2005-06-02 03:50:00,86.509,86.539,86.464,86.49,1430100007.0
2005-06-02 03:55:00,86.488,86.53,86.472,86.499,1196800000.0
2005-06-02 04:00:00,86.478,86.521,86.447,86.493,1161600003.0
2005-06-02 04:05:00,86.442,86.5,86.431,86.444,1465400002.0
2005-06-02 04:10:00,86.49,86.513,86.446,86.462,1115700006.0
2005-06-02 04:15:00,86.484,86.503,86.426,86.426,1228899996.0
2005-06-02 04:20:00,86.466,86.477,86.421,86.429,1377199999.0
2005-06-02 04:25:00,86.447,86.465,86.409,86.437,1070599996.0
2005-06-02 04:30:00,86.416,86.457,86.401,86.425,1392599994.0
2005-06-02 04:35:00,86.432,86.459,86.378,86.424,1101699992.0
2005-06-02 04:40:00,86.45,86.509,86.423,86.464,1272800003.0
2005-06-02 04:45:00,86.463,86.515,86.445,86.445,1324899993.0
2005-06-02 04:50:00,86.497,86.503,86.441,86.47,1154600000.0
2005-06-02 04:55:00,86.52,86.52,86.433,86.49,1113199996.0
2005-06-02 05:00:00,86.485,86.513,86.43,86.467,1278000003.0
2005-06-02 05:05:00,86.487,86.497,86.411,86.447,1041299994.0
2005-06-02 05:10:00,86.433,86.493,86.412,86.453,1020399992.0
2005-06-02 05:15:00,86.471,86.512,86.436,86.496,1340699998.0
2005-06-02 05:20:00,86.492,86.528,86.464,86.488,1390999993.0
2005-06-02 05:25:00,86.47,86.499,86.447,86.478,1303000000.0
2005-06-02 05:30:00,86.485,86.51,86.425,86.458,1356299996.0
2005-06-02 05:35:00,86.458,86.49,86.429,86.453,1039300001.0
2005-06-02 05:40:00,86.472,86.5,86.429,86.439,1374299999.0
2005-06-02 05:45:00,86.465,86.489,86.395,86.44,909499999.0
2005-06-02 05:50:00,86.44,86.47,86.418,86.422,1159200009.0
2005-06-02 05:55:00,86.422,86.445,86.377,86.402,1043299995.0
2005-06-02 06:00:00,86.404,86.425,86.359,86.374,1148300004.0
2005-06-02 06:05:00,86.379,86.404,86.333,86.379,1277399995.0
2005-06-02 06:10:00,86.37,86.41,86.348,86.383,1410700001.0
2005-06-02 06:15:00,86.362,86.425,86.351,86.405,1157600002.0
2005-06-02 06:20:00,86.383,86.434,86.363,86.386,1398999993.0
2005-06-02 06:25:00,86.368,86.403,86.34,86.346,1083799991.0
2005-06-02 06:30:00,86.355,86.376,86.248,86.276,1438499991.0
2005-06-02 06:35:00,86.284,86.33,86.259,86.281,1203400003.0
2005-06-02 06:40:00,86.285,86.305,86.238,86.276,1128599995.0
2005-06-02 06:45:00,86.261,86.343,86.261,86.305,1358799994.0
2005-06-02 06:50:00,86.31,86.343,86.286,86.306,1202499999.0
2005-06-02 06:55:00,86.315,86.345,86.281,86.33,1200099998.0
2005-06-02 07:00:00,86.325,86.349,86.292,86.335,1175399995.0
2005-06-02 07:05:00,86.321,86.365,86.31,86.348,1347900005.0
2005-06-02 07:10:00,86.362,86.362,86.29,86.323,1238199995.0
2005-06-02 07:15:00,86.306,86.337,86.26,86.26,1185299998.0
2005-06-02 07:20:00,86.267,86.302,86.246,86.254,1250800000.0
2005-06-02 07:25:00,86.257,86.325,86.257,86.317,929799994.0
2005-06-02 07:30:00,86.296,86.403,86.279,86.374,1138999997.0
2005-06-02 07:35:00,86.386,86.43,86.361,86.398,1162499988.0
2005-06-02 07:40:00,86.411,86.415,86.35,86.362,1128499999.0
2005-06-02 07:45:00,86.378,86.407,86.301,86.329,1244599996.0
2005-06-02 07:50:00,86.303,86.365,86.274,86.355,1006999992.0
2005-06-02 07:55:00,86.35,86.369,86.301,86.34,950699997.0
2005-06-02 08:00:00,86.352,86.383,86.336,86.352,1249300001.0
2005-06-02 08:05:00,86.362,86.405,86.33,86.377,1107699988.0
2005-06-02 08:10:00,86.393,86.431,86.369,86.408,1098799991.0
2005-06-02 08:15:00,86.408,86.431,86.324,86.353,1322800000.0
2005-06-02 08:20:00,86.366,86.406,86.339,86.355,1217799989.0
2005-06-02 08:25:00,86.374,86.423,86.342,86.367,1336200001.0
2005-06-02 08:30:00,86.369,86.388,86.312,86.312,1116699989.0
2005-06-02 08:35:00,86.32,86.404,86.309,86.403,1383599992.0
2005-06-02 08:40:00,86.407,86.479,86.383,86.446,904600002.0
2005-06-02 08:45:00,86.47,86.51,86.421,86.493,1203800005.0
2005-06-02 08:50:00,86.49,86.513,86.442,86.451,1480699991.0
2005-06-02 08:55:00,86.464,86.488,86.406,86.417,1225799993.0
2005-06-02 09:00:00,86.437,86.446,86.375,86.431,1219199990.0
2005-06-02 09:05:00,86.413,86.479,86.382,86.473,1042800001.0
2005-06-02 09:10:00,86.438,86.579,86.434,86.551,1191899991.0
2005-06-02 09:15:00,86.552,86.612,86.537,86.589,854700001.0
2005-06-02 09:20:00,86.589,86.614,86.552,86.568,1364200006.0
2005-06-02 09:25:00,86.559,86.576,86.51,86.537,1235999992.0
2005-06-02 09:30:00,86.535,86.587,86.514,86.561,1221000002.0
2005-06-02 09:35:00,86.56,86.598,86.538,86.574,1109499988.0
2005-06-02 09:40:00,86.547,86.586,86.51,86.513,1245299995.0
2005-06-02 09:45:00,86.535,86.582,86.506,86.56,1044900006.0
2005-06-02 09:50:00,86.562,86.603,86.542,86.564,1245399993.0
2005-06-02 09:55:00,86.572,86.621,86.552,86.582,1161900001.0
2005-06-02 10:00:00,86.582,86.637,86.547,86.585,1367099999.0
2005-06-02 10:05:00,86.579,86.625,86.555,86.592,1259299995.0
2005-06-02 10:10:00,86.577,86.625,86.549,86.609,1112100001.0
2005-06-02 10:15:00,86.595,86.646,86.562,86.63,1133799999.0
2005-06-02 10:20:00,86.597,86.629,86.56,86.588,1540199995.0
2005-06-02 10:25:00,86.607,86.635,86.58,86.58,1109200003.0
2005-06-02 10:30:00,86.603,86.645,86.565,86.601,1269699996.0
2005-06-02 10:35:00,86.627,86.66,86.573,86.584,1263899996.0
2005-06-02 10:40:00,86.607,86.642,86.585,86.589,1399200002.0
2005-06-02 10:45:00,86.602,86.675,86.591,86.641,1224699996.0
2005-06-02 10:50:00,86.665,86.724,86.639,86.695,1396499987.0
2005-06-02 10:55:00,86.712,86.712,86.643,86.671,1317899999.0
2005-06-02 11:00:00,86.69,86.699,86.624,86.645,1261100002.0
2005-06-02 11:05:00,86.66,86.686,86.596,86.623,1349000011.0
2005-06-02 11:10:00,86.609,86.633,86.553,86.601,1299799991.0
2005-06-02 11:15:00,86.569,86.696,86.568,86.648,1113700006.0
2005-06-02 11:20:00,86.646,86.681,86.623,86.632,1144100003.0
2005-06-02 11:25:00,86.62,86.658,86.596,86.621,1063199999.0
2005-06-02 11:30:00,86.624,86.655,86.568,86.628,1367299999.0
2005-06-02 11:35:00,86.594,86.642,86.573,86.602,1189500000.0
2005-06-02 11:40:00,86.608,86.674,86.594,86.611,1161999990.0
2005-06-02 11:45:00,86.628,86.672,86.605,86.634,1233800008.0
2005-06-02 11:50:00,86.646,86.69,86.632,86.657,1149399998.0
2005-06-02 11:55:00,86.638,86.677,86.535,86.549,1206599997.0
2005-06-02 12:00:00,86.566,86.643,86.526,86.535,956299999.0
2005-06-02 12:05:00,86.541,86.597,86.525,86.555,1216600004.0
2005-06-02 12:10:00,86.542,86.58,86.474,86.501,1274499996.0
2005-06-02 12:15:00,86.489,86.57,86.467,86.518,953099996.0
2005-06-02 12:20:00,86.539,86.608,86.491,86.578,1272499994.0
2005-06-02 12:25:00,86.543,86.64,86.538,86.579,1447100012.0
2005-06-02 12:30:00,86.577,86.646,86.555,86.644,1015400002.0
2005-06-02 12:35:00,86.643,86.655,86.557,86.568,1297600001.0
2005-06-02 12:40:00,86.563,86.644,86.556,86.622,1301800000.0
2005-06-02 12:45:00,86.589,86.656,86.589,86.612,1542499994.0
2005-06-02 12:50:00,86.605,86.649,86.562,86.625,1152599997.0
2005-06-02 12:55:00,86.605,86.609,86.539,86.561,1225799996.0
2005-06-02 13:00:00,86.547,86.58,86.498,86.545,1224499995.0
2005-06-02 13:05:00,86.542,86.548,86.441,86.467,1564599996.0
2005-06-02 13:10:00,86.46,86.563,86.454,86.507,994500003.0
2005-06-02 13:15:00,86.519,86.525,86.456,86.483,1284699987.0
2005-06-02 13:20:00,86.509,86.541,86.468,86.474,1176499989.0
2005-06-02 13:25:00,86.465,86.515,86.443,86.458,1351900005.0
2005-06-02 13:30:00,86.459,86.501,86.428,86.467,1194399995.0
2005-06-02 13:35:00,86.446,86.526,86.446,86.513,1305599996.0
2005-06-02 13:40:00,86.514,86.523,86.453,86.477,1085999993.0
2005-06-02 13:45:00,86.487,86.515,86.431,86.431,1403999997.0
2005-06-02 13:50:00,86.428,86.472,86.404,86.429,1419399986.0
2005-06-02 13:55:00,86.44,86.47,86.405,86.438,1191299993.0
2005-06-02 14:00:00,86.472,86.49,86.428,86.442,1199299998.0
2005-06-02 14:05:00,86.466,86.497,86.431,86.445,1229300000.0
2005-06-02 14:10:00,86.435,86.485,86.415,86.439,1020300005.0
2005-06-02 14:15:00,86.448,86.475,86.403,86.443,1103799995.0
2005-06-02 14:20:00,86.477,86.486,86.424,86.445,1109700001.0
2005-06-02 14:25:00,86.477,86.517,86.426,86.475,1196899992.0
2005-06-02 14:30:00,86.473,86.544,86.45,86.493,1190699996.0
2005-06-02 14:35:00,86.497,86.528,86.452,86.493,1409899998.0
2005-06-02 14:40:00,86.493,86.545,86.465,86.545,1049799996.0
2005-06-02 14:45:00,86.495,86.591,86.49,86.547,1097999997.0
2005-06-02 14:50:00,86.555,86.586,86.5,86.52,1386199996.0
2005-06-02 14:55:00,86.552,86.552,86.481,86.538,1172200003.0
2005-06-02 15:00:00,86.533,86.547,86.494,86.522,1593599990.0
2005-06-02 15:05:00,86.5,86.545,86.488,86.526,1348799985.0
2005-06-02 15:10:00,86.502,86.552,86.451,86.453,1197899993.0
2005-06-02 15:15:00,86.441,86.487,86.426,86.46,1505800006.0
2005-06-02 15:20:00,86.453,86.493,86.389,86.435,1321000007.0
2005-06-02 15:25:00,86.451,86.489,86.418,86.465,1255000004.0
2005-06-02 15:30:00,86.468,86.5,86.423,86.466,1230999990.0
2005-06-02 15:35:00,86.456,86.494,86.434,86.45,1221699998.0
2005-06-02 15:40:00,86.462,86.493,86.393,86.415,1106199994.0
2005-06-02 15:45:00,86.431,86.489,86.39,86.397,1180900000.0
2005-06-02 15:50:00,86.423,86.463,86.393,86.438,1302699991.0
2005-06-02 15:55:00,86.421,86.49,86.411,86.467,1411999992.0
2005-06-02 16:00:00,86.445,86.528,86.445,86.496,1222599996.0
2005-06-02 16:05:00,86.501,86.558,86.461,86.503,1253299998.0
2005-06-02 16:10:00,86.477,86.538,86.466,86.505,1160700000.0
2005-06-02 16:15:00,86.488,86.572,86.453,86.453,1023799993.0
2005-06-02 16:20:00,86.475,86.559,86.438,86.527,1148000001.0
2005-06-02 16:25:00,86.536,86.599,86.515,86.565,1147699990.0
2005-06-02 16:30:00,86.582,86.582,86.505,86.546,1001799997.0
2005-06-02 16:35:00,86.544,86.603,86.519,86.581,1145799994.0
2005-06-02 16:40:00,86.571,86.615,86.542,86.569,1078999992.0
2005-06-02 16:45:00,86.588,86.632,86.563,86.6,1286800002.0
2005-06-02 16:50:00,86.593,86.627,86.544,86.581,1089899998.0
2005-06-02 16:55:00,86.6,86.633,86.564,86.593,1204600000.0
2005-06-02 17:00:00,86.609,86.649,86.587,86.621,1323199992.0
2005-06-02 17:05:00,86.613,86.667,86.59,86.62,1252500005.0
2005-06-02 17:10:00,86.606,86.649,86.571,86.629,1298399997.0
2005-06-02 17:15:00,86.598,86.626,86.531,86.571,1332499997.0
2005-06-02 17:20:00,86.575,86.623,86.543,86.543,1016900002.0
2005-06-02 17:25:00,86.561,86.625,86.56,86.603,1012500001.0
2005-06-02 17:30:00,86.583,86.624,86.561,86.618,1549999996.0
2005-06-02 17:35:00,86.602,86.641,86.52,86.529,1234700004.0
2005-06-02 17:40:00,86.533,86.576,86.498,86.546,1095199992.0
2005-06-02 17:45:00,86.54,86.569,86.497,86.522,1083899992.0
2005-06-02 17:50:00,86.516,86.602,86.465,86.498,1204199997.0
2005-06-02 17:55:00,86.5,86.532,86.47,86.509,1440500008.0
2005-06-02 18:00:00,86.527,86.528,86.462,86.52,8327199950.0
2005-06-02 18:05:00,86.53,86.54,86.483,86.503,10725999930.0
2005-06-02 18:10:00,86.541,86.569,86.481,86.481,5939099985.0
2005-06-02 18:15:00,86.52,86.564,86.485,86.508,7302500006.0
2005-06-02 18:20:00,86.546,86.566,86.488,86.53,8916799941.0
2005-06-02 18:25:00,86.493,86.552,86.475,86.552,8084599972.0
2005-06-02 18:30:00,86.516,86.554,86.466,86.548,7965099981.0
2005-06-02 18:35:00,86.54,86.548,86.48,86.534,5261899989.0
2005-06-02 18:40:00,86.515,86.548,86.473,86.498,4939899985.0
2005-06-02 18:45:00,86.485,86.534,86.466,86.509,3146599992.0
2005-06-02 18:50:00,86.501,86.549,86.479,86.485,6621500004.0
2005-06-02 18:55:00,86.536,86.595,86.501,86.533,4858199992.0
2005-06-02 19:00:00,86.579,86.583,86.517,86.533,2144399987.0
2005-06-02 19:05:00,86.536,86.572,86.5,86.527,5446499981.0
2005-06-02 19:10:00,86.57,86.597,86.503,86.58,1752699999.0
2005-06-02 19:15:00,86.577,86.633,86.556,86.575,3968999990.0
2005-06-02 19:20:00,86.585,86.606,86.517,86.569,3840299989.0
2005-06-02 19:25:00,86.565,86.593,86.491,86.506,5935999977.0
2005-06-02 19:30:00,86.542,86.582,86.492,86.539,4896799982.0
2005-06-02 19:35:00,86.532,86.563,86.475,86.513,3218799990.0
2005-06-02 19:40:00,86.487,86.561,86.468,86.499,4084399998.0
2005-06-02 19:45:00,86.516,86.545,86.449,86.487,3276699985.0
2005-06-02 19:50:00,86.494,86.553,86.463,86.511,2936399980.0
2005-06-02 19:55:00,86.518,86.539,86.459,86.509,2827399996.0
2005-06-02 20:00:00,86.484,86.538,86.459,86.495,2978600001.0
2005-06-02 20:05:00,86.494,86.537,86.458,86.498,2671099995.0
2005-06-02 20:10:00,86.493,86.554,86.438,86.464,5313399987.0
2005-06-02 20:15:00,86.465,86.5,86.426,86.459,4669099987.0
2005-06-02 20:20:00,86.473,86.507,86.428,86.487,4419099992.0
2005-06-02 20:25:00,86.495,86.55,86.456,86.508,6579599967.0
2005-06-02 20:30:00,86.53,86.553,86.474,86.505,6044499990.0
2005-06-02 20:35:00,86.508,86.54,86.46,86.462,4378199985.0
2005-06-02 20:40:00,86.481,86.527,86.446,86.511,5292400012.0
2005-06-02 20:45:00,86.483,86.546,86.465,86.505,4568899986.0
2005-06-02 20:50:00,86.479,86.531,86.454,86.496,3906999990.0
2005-06-02 20:55:00,86.506,86.522,86.436,86.458,7412599970.0
2005-06-02 21:00:00,86.49,86.54,86.447,86.492,3742799980.0
2005-06-02 21:05:00,86.481,86.532,86.451,86.504,2479799987.0
2005-06-02 21:10:00,86.53,86.586,86.498,86.541,3432999993.0
2005-06-02 21:15:00,86.534,86.536,86.443,86.509,4845699986.0
2005-06-02 21:20:00,86.505,86.52,86.427,86.483,6890299988.0
2005-06-02 21:25:00,86.452,86.54,86.446,86.503,3248100002.0
2005-06-02 21:30:00,86.499,86.552,86.47,86.507,3113799999.0
2005-06-02 21:35:00,86.551,86.552,86.479,86.552,1688999998.0
2005-06-02 21:40:00,86.535,86.548,86.47,86.505,3092299980.0
2005-06-02 21:45:00,86.512,86.546,86.475,86.541,3876799998.0
2005-06-02 21:50:00,86.529,86.548,86.464,86.484,1651099989.0
2005-06-02 21:55:00,86.503,86.535,86.458,86.508,1752799999.0
2005-06-02 22:00:00,86.493,86.526,86.454,86.512,3909900000.0
2005-06-02 22:05:00,86.475,86.508,86.438,86.462,1282499997.0
2005-06-02 22:10:00,86.452,86.5,86.424,86.459,1838300003.0
2005-06-02 22:15:00,86.475,86.483,86.413,86.464,1745399991.0
2005-06-02 22:20:00,86.459,86.477,86.417,86.438,1540999995.0
2005-06-02 22:25:00,86.42,86.483,86.401,86.427,1977699993.0
2005-06-02 22:30:00,86.465,86.482,86.406,86.446,2011199993.0
2005-06-02 22:35:00,86.465,86.517,86.439,86.515,1284699993.0
2005-06-02 22:40:00,86.487,86.514,86.416,86.424,2131699999.0
2005-06-02 22:45:00,86.445,86.49,86.391,86.413,2027299995.0
2005-06-02 22:50:00,86.441,86.487,86.391,86.464,1788199992.0
2005-06-02 22:55:00,86.476,86.498,86.353,86.353,1575599999.0
2005-06-02 23:00:00,86.436,86.492,86.427,86.46,1275100004.0
2005-06-02 23:05:00,86.471,86.507,86.422,86.481,1243799990.0
2005-06-02 23:10:00,86.512,86.521,86.456,86.457,1138599988.0
2005-06-02 23:15:00,86.468,86.504,86.442,86.47,1184399999.0
2005-06-02 23:20:00,86.485,86.519,86.453,86.486,1261900003.0
2005-06-02 23:25:00,86.507,86.51,86.442,86.461,861700001.0
2005-06-02 23:30:00,86.477,86.496,86.422,86.469,1208800000.0
2005-06-02 23:35:00,86.458,86.482,86.412,86.44,1532699995.0
2005-06-02 23:40:00,86.468,86.495,86.422,86.468,1436999986.0
2005-06-02 23:45:00,86.488,86.488,86.413,86.447,1066299991.0
2005-06-02 23:50:00,86.403,86.506,86.403,86.462,1244399996.0
2005-06-02 23:55:00,86.453,86.523,86.414,86.46,1011499994.0
2005-06-03 00:00:00,86.449,86.508,86.411,86.508,1061499998.0
2005-06-03 00:05:00,86.512,86.512,86.412,86.433,1159699997.0
2005-06-03 00:10:00,86.459,86.499,86.426,86.476,1383699998.0
2005-06-03 00:15:00,86.472,86.48,86.415,86.464,1187800004.0
2005-06-03 00:20:00,86.438,86.512,86.425,86.458,1181500002.0
2005-06-03 00:25:00,86.488,86.496,86.445,86.496,1231699993.0
2005-06-03 00:30:00,86.475,86.509,86.411,86.411,1239300000.0
2005-06-03 00:35:00,86.452,86.49,86.417,86.457,1488199994.0
2005-06-03 00:40:00,86.459,86.478,86.388,86.407,1208099990.0
2005-06-03 00:45:00,86.423,86.471,86.397,86.452,1277399993.0
2005-06-03 00:50:00,86.441,86.467,86.393,86.421,1328999992.0
2005-06-03 00:55:00,86.398,86.457,86.386,86.408,1404299993.0
2005-06-03 01:00:00,86.405,86.457,86.378,86.429,1228299996.0
2005-06-03 01:05:00,86.426,86.452,86.394,86.428,1294700003.0
2005-06-03 01:10:00,86.433,86.458,86.394,86.422,1285600008.0
2005-06-03 01:15:00,86.412,86.457,86.391,86.406,1315600004.0
2005-06-03 01:20:00,86.38,86.46,86.38,86.434,1070999996.0
2005-06-03 01:25:00,86.41,86.469,86.41,86.456,1069799999.0
2005-06-03 01:30:00,86.45,86.483,86.42,86.446,1327699994.0
2005-06-03 01:35:00,86.446,86.516,86.427,86.482,1120899997.0
2005-06-03 01:40:00,86.467,86.528,86.434,86.463,1242000002.0
2005-06-03 01:45:00,86.441,86.483,86.399,86.438,1402499992.0
2005-06-03 01:50:00,86.426,86.488,86.396,86.485,1374299986.0
2005-06-03 01:55:00,86.486,86.495,86.423,86.478,1655499997.0
2005-06-03 02:00:00,86.47,86.512,86.423,86.447,1318199991.0
2005-06-03 02:05:00,86.434,86.485,86.412,86.445,1096299998.0
2005-06-03 02:10:00,86.449,86.493,86.429,86.48,1194000000.0
2005-06-03 02:15:00,86.448,86.47,86.39,86.424,1489099993.0
2005-06-03 02:20:00,86.388,86.455,86.385,86.419,1228699996.0
2005-06-03 02:25:00,86.446,86.449,86.377,86.403,1097500002.0
2005-06-03 02:30:00,86.385,86.45,86.369,86.419,1185800007.0
2005-06-03 02:35:00,86.432,86.453,86.376,86.393,1124100000.0
2005-06-03 02:40:00,86.407,86.447,86.379,86.417,1323299998.0
2005-06-03 02:45:00,86.43,86.449,86.379,86.406,1307399994.0
2005-06-03 02:50:00,86.392,86.421,86.354,86.413,1289299995.0
2005-06-03 02:55:00,86.407,86.408,86.293,86.305,1305299994.0
2005-06-03 03:00:00,86.319,86.375,86.286,86.34,1443599989.0
2005-06-03 03:05:00,86.346,86.377,86.317,86.366,1155900004.0
2005-06-03 03:10:00,86.362,86.382,86.312,86.357,1240899996.0
2005-06-03 03:15:00,86.325,86.356,86.291,86.316,1518599990.0
2005-06-03 03:20:00,86.308,86.346,86.253,86.256,1463800003.0
2005-06-03 03:25:00,86.269,86.331,86.256,86.33,1452799983.0
2005-06-03 03:30:00,86.337,86.339,86.202,86.202,1195799999.0
2005-06-03 03:35:00,86.194,86.258,86.194,86.23,1155199993.0
2005-06-03 03:40:00,86.208,86.284,86.161,86.261,1079099989.0
2005-06-03 03:45:00,86.244,86.265,86.196,86.221,1106799991.0
2005-06-03 03:50:00,86.207,86.253,86.179,86.237,1269299999.0
2005-06-03 03:55:00,86.241,86.255,86.192,86.232,1190299998.0
2005-06-03 04:00:00,86.209,86.253,86.177,86.181,1379300000.0
2005-06-03 04:05:00,86.199,86.24,86.17,86.199,1531699995.0
2005-06-03 04:10:00,86.202,86.253,86.18,86.226,1298999989.0
2005-06-03 04:15:00,86.234,86.286,86.217,86.241,1008799996.0
2005-06-03 04:20:00,86.191,86.292,86.191,86.238,1502000005.0
2005-06-03 04:25:00,86.228,86.273,86.211,86.254,897099993.0
2005-06-03 04:30:00,86.241,86.26,86.206,86.256,1263399995.0
2005-06-03 04:35:00,86.23,86.277,86.202,86.229,1225099991.0
2005-06-03 04:40:00,86.267,86.271,86.223,86.226,1129300000.0
2005-06-03 04:45:00,86.249,86.261,86.204,86.24,1156399998.0
2005-06-03 04:50:00,86.223,86.262,86.191,86.206,1014399994.0
2005-06-03 04:55:00,86.215,86.245,86.175,86.23,1365400002.0
2005-06-03 05:00:00,86.211,86.241,86.181,86.199,1268600000.0
2005-06-03 05:05:00,86.223,86.241,86.186,86.228,1377900005.0
2005-06-03 05:10:00,86.209,86.235,86.167,86.196,1236999993.0
2005-06-03 05:15:00,86.207,86.249,86.183,86.222,1237399997.0
2005-06-03 05:20:00,86.238,86.279,86.203,86.273,1226500008.0
2005-06-03 05:25:00,86.256,86.289,86.221,86.265,1092199988.0
2005-06-03 05:30:00,86.228,86.286,86.228,86.251,1182899998.0
2005-06-03 05:35:00,86.242,86.29,86.23,86.276,1052899998.0
2005-06-03 05:40:00,86.273,86.294,86.235,86.284,1223899998.0
2005-06-03 05:45:00,86.302,86.303,86.235,86.27,1076799997.0
2005-06-03 05:50:00,86.263,86.309,86.238,86.273,1129100003.0
2005-06-03 05:55:00,86.277,86.305,86.25,86.282,1315899997.0
2005-06-03 06:00:00,86.261,86.295,86.212,86.246,1017799992.0
2005-06-03 06:05:00,86.241,86.273,86.198,86.217,1527099996.0
2005-06-03 06:10:00,86.232,86.244,86.18,86.194,1183999992.0
2005-06-03 06:15:00,86.176,86.238,86.16,86.238,1290300006.0
2005-06-03 06:20:00,86.21,86.244,86.191,86.202,1265200006.0
2005-06-03 06:25:00,86.199,86.247,86.189,86.231,1189999991.0
2005-06-03 06:30:00,86.218,86.246,86.184,86.209,1222599999.0
2005-06-03 06:35:00,86.217,86.247,86.194,86.202,1329999989.0
2005-06-03 06:40:00,86.207,86.24,86.15,86.168,1328299993.0
2005-06-03 06:45:00,86.171,86.199,86.14,86.174,1210999994.0
2005-06-03 06:50:00,86.161,86.221,86.147,86.221,980999998.0
2005-06-03 06:55:00,86.199,86.246,86.164,86.204,1404699996.0
2005-06-03 07:00:00,86.186,86.238,86.166,86.238,1423300001.0
2005-06-03 07:05:00,86.209,86.26,86.188,86.254,1013299996.0
2005-06-03 07:10:00,86.245,86.265,86.194,86.205,1441499997.0
2005-06-03 07:15:00,86.214,86.246,86.177,86.222,1228099999.0
2005-06-03 07:20:00,86.216,86.315,86.208,86.28,1276199997.0
2005-06-03 07:25:00,86.303,86.326,86.232,86.306,1233199993.0
2005-06-03 07:30:00,86.283,86.322,86.265,86.283,1161899999.0
2005-06-03 07:35:00,86.296,86.309,86.247,86.263,1368899986.0
2005-06-03 07:40:00,86.282,86.318,86.255,86.31,1308300002.0
2005-06-03 07:45:00,86.295,86.334,86.27,86.283,1127299997.0
2005-06-03 07:50:00,86.287,86.335,86.242,86.294,800700000.0
2005-06-03 07:55:00,86.283,86.312,86.224,86.248,1245600000.0
2005-06-03 08:00:00,86.272,86.301,86.229,86.264,1199299999.0
2005-06-03 08:05:00,86.27,86.301,86.141,86.182,1197599990.0
2005-06-03 08:10:00,86.148,86.325,86.148,86.181,1390399995.0
2005-06-03 08:15:00,86.22,86.327,86.181,86.285,927999997.0
2005-06-03 08:20:00,86.299,86.32,86.195,86.209,1116599997.0
2005-06-03 08:25:00,86.193,86.31,86.159,86.31,1262799999.0
2005-06-03 08:30:00,86.327,86.335,86.25,86.253,1117499998.0
2005-06-03 08:35:00,86.259,86.306,86.217,86.253,1444999979.0
2005-06-03 08:40:00,86.265,86.321,86.242,86.303,1089800000.0
2005-06-03 08:45:00,86.315,86.351,86.265,86.282,1040800006.0
2005-06-03 08:50:00,86.25,86.294,86.215,86.215,1153199986.0
2005-06-03 08:55:00,86.251,86.28,86.169,86.184,1489599990.0
2005-06-03 09:00:00,86.24,86.321,86.188,86.266,1174399993.0
2005-06-03 09:05:00,86.277,86.325,86.251,86.29,1199300002.0
2005-06-03 09:10:00,86.295,86.329,86.259,86.259,1136899987.0
2005-06-03 09:15:00,86.281,86.326,86.26,86.299,1114600001.0
2005-06-03 09:20:00,86.3,86.36,86.288,86.325,1367000002.0
2005-06-03 09:25:00,86.327,86.353,86.282,86.35,1194799993.0
2005-06-03 09:30:00,86.33,86.356,86.296,86.33,1386999991.0
2005-06-03 09:35:00,86.323,86.366,86.287,86.299,1147599997.0
2005-06-03 09:40:00,86.295,86.33,86.258,86.294,1094500000.0
2005-06-03 09:45:00,86.272,86.323,86.251,86.265,1329299998.0
2005-06-03 09:50:00,86.296,86.317,86.254,86.265,1409199997.0
2005-06-03 09:55:00,86.278,86.304,86.224,86.253,1244400001.0
2005-06-03 10:00:00,86.222,86.275,86.205,86.223,989200000.0
2005-06-03 10:05:00,86.264,86.288,86.223,86.241,925299998.0
2005-06-03 10:10:00,86.242,86.302,86.23,86.249,1208499999.0
2005-06-03 10:15:00,86.294,86.385,86.251,86.308,1156899994.0
2005-06-03 10:20:00,86.303,86.317,86.256,86.283,1363999993.0
2005-06-03 10:25:00,86.312,86.314,86.233,86.247,1266499994.0
2005-06-03 10:30:00,86.264,86.318,86.245,86.279,1325099990.0
2005-06-03 10:35:00,86.28,86.329,86.263,86.308,1504599997.0
2005-06-03 10:40:00,86.27,86.329,86.27,86.276,1498199990.0
2005-06-03 10:45:00,86.307,86.347,86.267,86.33,1611299991.0
2005-06-03 10:50:00,86.335,86.351,86.255,86.312,1407100002.0
2005-06-03 10:55:00,86.308,86.343,86.259,86.279,1098100000.0
2005-06-03 11:00:00,86.317,86.345,86.269,86.304,1136399998.0
2005-06-03 11:05:00,86.308,86.347,86.225,86.296,1260700001.0
2005-06-03 11:10:00,86.289,86.34,86.272,86.301,1283799999.0
2005-06-03 11:15:00,86.329,86.346,86.289,86.325,1400699998.0
2005-06-03 11:20:00,86.291,86.347,86.287,86.307,1583299989.0
2005-06-03 11:25:00,86.3,86.384,86.293,86.338,1170799993.0
2005-06-03 11:30:00,86.362,86.388,86.296,86.323,1454099996.0
2005-06-03 11:35:00,86.337,86.362,86.255,86.284,1051099997.0
2005-06-03 11:40:00,86.3,86.331,86.265,86.324,1198599999.0
2005-06-03 11:45:00,86.27,86.352,86.269,86.312,1521299989.0
2005-06-03 11:50:00,86.296,86.352,86.291,86.306,1290099994.0
2005-06-03 11:55:00,86.287,86.343,86.26,86.293,1273299994.0
2005-06-03 12:00:00,86.301,86.318,86.227,86.255,1221999984.0
2005-06-03 12:05:00,86.252,86.28,86.225,86.233,1366999991.0
2005-06-03 12:10:00,86.247,86.302,86.193,86.277,1138199994.0
2005-06-03 12:15:00,86.289,86.313,86.236,86.266,1193299995.0
2005-06-03 12:20:00,86.29,86.312,86.251,86.273,1365700002.0
2005-06-03 12:25:00,86.276,86.311,86.234,86.291,1559699995.0
2005-06-03 12:30:00,86.265,86.328,86.265,86.298,1109199993.0
2005-06-03 12:35:00,86.271,86.336,86.268,86.314,1307599993.0
2005-06-03 12:40:00,86.302,86.316,86.222,86.228,1097399995.0
2005-06-03 12:45:00,86.268,86.288,86.233,86.248,1487299998.0
2005-06-03 12:50:00,86.271,86.297,86.222,86.275,1152199999.0
2005-06-03 12:55:00,86.287,86.313,86.226,86.254,1112399990.0
2005-06-03 13:00:00,86.28,86.327,86.26,86.286,1569900003.0
2005-06-03 13:05:00,86.283,86.378,86.278,86.352,1320899996.0
2005-06-03 13:10:00,86.349,86.394,86.301,86.378,1371399997.0
2005-06-03 13:15:00,86.361,86.413,86.33,86.383,1303600005.0
2005-06-03 13:20:00,86.392,86.419,86.303,86.303,1262799999.0
2005-06-03 13:25:00,86.304,86.34,86.232,86.297,1117199999.0
2005-06-03 13:30:00,86.296,86.333,86.226,86.279,1371499996.0
2005-06-03 13:35:00,86.293,86.37,86.252,86.289,1243400008.0
2005-06-03 13:40:00,86.278,86.306,86.227,86.249,1119900000.0
2005-06-03 13:45:00,86.25,86.319,86.218,86.307,1469499993.0
2005-06-03 13:50:00,86.293,86.323,86.234,86.298,1272399985.0
2005-06-03 13:55:00,86.308,86.334,86.267,86.284,1277299992.0
2005-06-03 14:00:00,86.282,86.368,86.278,86.285,1136200000.0
2005-06-03 14:05:00,86.294,86.39,86.254,86.265,1057099993.0
2005-06-03 14:10:00,86.258,86.308,86.231,86.29,1065000003.0
2005-06-03 14:15:00,86.28,86.34,86.223,86.239,1313700000.0
2005-06-03 14:20:00,86.222,86.262,86.182,86.231,1096800000.0
2005-06-03 14:25:00,86.262,86.289,86.222,86.227,1361999986.0
2005-06-03 14:30:00,86.253,86.283,86.122,86.153,1333899993.0
2005-06-03 14:35:00,86.167,86.179,86.049,86.134,1067299992.0
2005-06-03 14:40:00,86.14,86.201,86.038,86.065,1287999993.0
2005-06-03 14:45:00,86.07,86.133,86.039,86.097,1280900000.0
2005-06-03 14:50:00,86.117,86.242,86.099,86.171,1196499999.0
2005-06-03 14:55:00,86.165,86.219,86.083,86.14,1089799996.0
2005-06-03 15:00:00,86.145,86.174,86.11,86.121,1099899998.0
2005-06-03 15:05:00,86.116,86.154,86.09,86.125,1245400004.0
2005-06-03 15:10:00,86.113,86.164,86.091,86.108,1252900002.0
2005-06-03 15:15:00,86.122,86.216,86.041,86.114,1522099992.0
2005-06-03 15:20:00,86.141,86.159,86.031,86.048,1344200005.0
2005-06-03 15:25:00,86.02,86.085,86.004,86.044,1212499998.0
2005-06-03 15:30:00,86.072,86.095,86.012,86.048,1312399991.0
2005-06-03 15:35:00,86.077,86.115,86.027,86.087,1259500002.0
2005-06-03 15:40:00,86.091,86.153,86.077,86.105,1620400006.0
2005-06-03 15:45:00,86.103,86.11,86.029,86.048,985299994.0
2005-06-03 15:50:00,86.056,86.092,86.028,86.054,1267099996.0
2005-06-03 15:55:00,86.032,86.063,85.99,86.018,1646400005.0
2005-06-03 16:00:00,86.039,86.05,85.975,86.016,1143199998.0
2005-06-03 16:05:00,86.006,86.055,85.99,86.006,1207800000.0
2005-06-03 16:10:00,86.012,86.087,85.992,86.025,1221000007.0
2005-06-03 16:15:00,86.027,86.189,85.983,86.051,1219699992.0
2005-06-03 16:20:00,86.029,86.098,86.016,86.096,889999998.0
2005-06-03 16:25:00,86.113,86.137,86.045,86.064,1206199997.0
2005-06-03 16:30:00,86.055,86.095,85.989,86.04,1422599990.0
2005-06-03 16:35:00,86.026,86.096,85.99,86.011,1269899996.0
2005-06-03 16:40:00,86.025,86.093,85.977,86.026,1227400000.0
2005-06-03 16:45:00,86.009,86.041,85.982,86.003,1191099997.0
2005-06-03 16:50:00,86.007,86.038,85.967,86.019,1375700001.0
2005-06-03 16:55:00,85.986,86.045,85.95,85.973,1295099994.0
2005-06-03 17:00:00,85.956,85.993,85.903,85.987,1363199995.0
2005-06-03 17:05:00,85.985,86.035,85.947,85.981,1349300005.0
2005-06-03 17:10:00,85.972,85.978,85.873,85.922,958199995.0
2005-06-03 17:15:00,85.9,85.986,85.852,85.884,1123599995.0
2005-06-03 17:20:00,85.902,85.948,85.885,85.896,1283899993.0
2005-06-03 17:25:00,85.925,85.995,85.907,85.933,1148799995.0
2005-06-03 17:30:00,85.91,85.949,85.891,85.943,1265999994.0
2005-06-03 17:35:00,85.947,85.95,85.885,85.937,1322599997.0
2005-06-03 17:40:00,85.896,85.953,85.878,85.92,1225400004.0
2005-06-03 17:45:00,85.915,85.962,85.897,85.933,1122999999.0
2005-06-03 17:50:00,85.952,85.972,85.906,85.915,1037899999.0
2005-06-03 17:55:00,85.938,85.981,85.912,85.913,1361599996.0
2005-06-03 18:00:00,85.933,85.98,85.914,85.95,8477999970.0
2005-06-03 18:05:00,85.94,85.983,85.931,85.945,10533099993.0
2005-06-03 18:10:00,85.972,85.991,85.893,85.96,7779799964.0
2005-06-03 18:15:00,85.96,85.98,85.897,85.951,6999499956.0
2005-06-03 18:20:00,85.98,86.001,85.91,85.918,9783099950.0
2005-06-03 18:25:00,85.935,85.961,85.862,85.892,8278199957.0
2005-06-03 18:30:00,85.873,86.007,85.857,85.9,7420499990.0
2005-06-03 18:35:00,85.917,85.983,85.901,85.92,5756599976.0
2005-06-03 18:40:00,85.938,86.0,85.908,85.93,5167799989.0
2005-06-03 18:45:00,85.961,85.988,85.902,85.963,2950299997.0
2005-06-03 18:50:00,85.937,86.009,85.928,85.949,6346499990.0
2005-06-03 18:55:00,85.963,86.005,85.913,85.992,4905799989.0
2005-06-03 19:00:00,85.981,86.015,85.939,85.965,2036099990.0
2005-06-03 19:05:00,85.951,86.018,85.945,85.991,5605800002.0
2005-06-03 19:10:00,86.002,86.015,85.93,85.966,1702699997.0
2005-06-03 19:15:00,85.954,86.017,85.906,85.975,4393799976.0
2005-06-03 19:20:00,85.983,86.002,85.923,85.969,4167399970.0
2005-06-03 19:25:00,85.97,85.994,85.909,85.962,5461199979.0
2005-06-03 19:30:00,85.945,85.972,85.897,85.923,4223099995.0
2005-06-03 19:35:00,85.922,85.96,85.88,85.931,3549599991.0
2005-06-03 19:40:00,85.905,85.952,85.858,85.878,4285699987.0
2005-06-03 19:45:00,85.873,85.934,85.849,85.919,3110100017.0
2005-06-03 19:50:00,85.923,85.949,85.869,85.938,2803799988.0
2005-06-03 19:55:00,85.938,85.955,85.884,85.95,3399599981.0
2005-06-03 20:00:00,85.911,85.936,85.846,85.885,2540900003.0
2005-06-03 20:05:00,85.905,85.916,85.837,85.885,2324899983.0
2005-06-03 20:10:00,85.888,85.933,85.863,85.903,5040799985.0
2005-06-03 20:15:00,85.885,85.94,85.869,85.902,4499299986.0
2005-06-03 20:20:00,85.907,85.953,85.834,85.873,4526500017.0
2005-06-03 20:25:00,85.884,85.918,85.831,85.878,5995699996.0
2005-06-03 20:30:00,85.89,85.913,85.833,85.85,5011099980.0
2005-06-03 20:35:00,85.87,85.902,85.818,85.86,3510900003.0
2005-06-03 20:40:00,85.863,85.904,85.826,85.902,5194900005.0
2005-06-03 20:45:00,85.895,85.93,85.847,85.884,4881700009.0
2005-06-03 20:50:00,85.907,85.946,85.848,85.898,4003899984.0
2005-06-03 20:55:00,85.905,85.958,85.865,85.938,7872200000.0
2005-06-03 21:00:00,85.95,85.995,85.919,85.932,2689899982.0
2005-06-03 21:05:00,85.929,85.99,85.91,85.936,2495099992.0
2005-06-03 21:10:00,85.953,85.989,85.905,85.943,3594499993.0
2005-06-03 21:15:00,85.95,85.992,85.926,85.965,4927699979.0
2005-06-03 21:20:00,85.958,85.996,85.913,85.986,4477099965.0
2005-06-03 21:25:00,85.956,85.985,85.896,85.954,3485699994.0
2005-06-03 21:30:00,85.95,85.99,85.917,85.977,2675500001.0
2005-06-03 21:35:00,85.964,85.986,85.908,85.964,1732999997.0
2005-06-03 21:40:00,85.953,86.001,85.911,85.934,3297400001.0
2005-06-03 21:45:00,85.945,85.978,85.901,85.917,3264099991.0
2005-06-03 21:50:00,85.951,85.96,85.903,85.926,1660799997.0
2005-06-03 21:55:00,85.942,85.985,85.871,85.894,1624299991.0
2005-06-03 22:00:00,85.866,85.942,85.854,85.921,3800299990.0
2005-06-03 22:05:00,85.923,85.961,85.876,85.891,1272499991.0
2005-06-03 22:10:00,85.935,85.976,85.878,85.926,1476899996.0
2005-06-03 22:15:00,85.919,85.966,85.902,85.924,1696400004.0
2005-06-03 22:20:00,85.959,85.975,85.921,85.934,1596600000.0
2005-06-03 22:25:00,85.934,85.973,85.902,85.907,1824999999.0
2005-06-03 22:30:00,85.939,85.962,85.89,85.94,2071499993.0
2005-06-03 22:35:00,85.955,85.958,85.898,85.936,1437099984.0
2005-06-03 22:40:00,85.92,85.944,85.879,85.883,2098799991.0
2005-06-03 22:45:00,85.907,85.943,85.881,85.903,2078499987.0
2005-06-03 22:50:00,85.913,85.953,85.874,85.935,1661399999.0
2005-06-03 22:55:00,85.912,85.952,85.854,85.922,1493700007.0
2005-06-05 23:00:00,85.893,85.913,85.856,85.879,1255999998.0
2005-06-05 23:05:00,85.873,85.917,85.849,85.917,1681599997.0
2005-06-05 23:10:00,85.909,85.933,85.875,85.893,1389399986.0
2005-06-05 23:15:00,85.879,85.928,85.861,85.89,1314200001.0
2005-06-05 23:20:00,85.909,85.918,85.865,85.889,1068199994.0
2005-06-05 23:25:00,85.864,85.912,85.864,85.877,1424299998.0
2005-06-05 23:30:00,85.892,85.905,85.846,85.875,1416099997.0
2005-06-05 23:35:00,85.882,85.908,85.836,85.884,1432099994.0
2005-06-05 23:40:00,85.87,85.931,85.848,85.884,1659499998.0
2005-06-05 23:45:00,85.88,85.92,85.858,85.868,1309799993.0
2005-06-05 23:50:00,85.86,85.92,85.858,85.897,1144099994.0
2005-06-05 23:55:00,85.91,85.92,85.871,85.89,1295600001.0
2005-06-06 00:00:00,85.894,85.935,85.873,85.91,1397600002.0
2005-06-06 00:05:00,85.908,85.934,85.843,85.866,1345699988.0
2005-06-06 00:10:00,85.886,85.948,85.875,85.933,1250999998.0
2005-06-06 00:15:00,85.911,85.94,85.88,85.902,1216600002.0
2005-06-06 00:20:00,85.925,85.937,85.875,85.9,1340499993.0
2005-06-06 00:25:00,85.907,85.942,85.877,85.914,1172999996.0
2005-06-06 00:30:00,85.903,85.948,85.879,85.913,1182799996.0
2005-06-06 00:35:00,85.886,85.94,85.877,85.891,1426699996.0
2005-06-06 00:40:00,85.916,85.955,85.899,85.925,1434299990.0
2005-06-06 00:45:00,85.932,85.966,85.911,85.949,1388299997.0
2005-06-06 00:50:00,85.976,85.976,85.913,85.924,1361199992.0
2005-06-06 00:55:00,85.924,85.954,85.892,85.93,1441899984.0
2005-06-06 01:00:00,85.99,85.991,85.898,85.916,1295299997.0
2005-06-06 01:05:00,85.952,85.978,85.916,85.938,1045900002.0
2005-06-06 01:10:00,85.932,85.978,85.893,85.924,1351799982.0
2005-06-06 01:15:00,85.945,85.961,85.895,85.931,1349999995.0
2005-06-06 01:20:00,85.92,86.004,85.906,85.984,1289900001.0
2005-06-06 01:25:00,85.995,85.995,85.93,85.955,1256900000.0
2005-06-06 01:30:00,85.98,85.993,85.925,85.948,1405599994.0
2005-06-06 01:35:00,85.925,85.99,85.912,85.94,1493199996.0
2005-06-06 01:40:00,85.938,85.957,85.889,85.918,1315600003.0
2005-06-06 01:45:00,85.902,85.93,85.867,85.9,1476300001.0
2005-06-06 01:50:00,85.912,85.915,85.843,85.903,1274899993.0
2005-06-06 01:55:00,85.886,85.932,85.858,85.901,1517999998.0
2005-06-06 02:00:00,85.898,85.99,85.89,85.985,1042399989.0
2005-06-06 02:05:00,85.961,86.02,85.945,85.983,1080599996.0
2005-06-06 02:10:00,85.996,86.025,85.939,85.968,1156799990.0
2005-06-06 02:15:00,85.968,85.995,85.917,85.943,1165499993.0
2005-06-06 02:20:00,85.943,85.994,85.928,85.954,1445799994.0
2005-06-06 02:25:00,85.933,85.997,85.919,85.997,1373800000.0
2005-06-06 02:30:00,85.983,86.022,85.957,85.973,1268599996.0
2005-06-06 02:35:00,85.992,86.028,85.967,86.015,1372199996.0
2005-06-06 02:40:00,86.013,86.024,85.976,85.992,1560200000.0
2005-06-06 02:45:00,85.988,86.016,85.962,85.997,1419900004.0
2005-06-06 02:50:00,85.983,86.018,85.952,85.989,1405899995.0
2005-06-06 02:55:00,85.989,86.017,85.959,86.012,1357099999.0
2005-06-06 03:00:00,85.986,86.022,85.963,85.988,1344699998.0
2005-06-06 03:05:00,85.99,86.0,85.952,85.97,1325199997.0
2005-06-06 03:10:00,85.953,85.997,85.933,85.98,1224099997.0
2005-06-06 03:15:00,85.98,85.989,85.908,85.92,1448799991.0
2005-06-06 03:20:00,85.941,85.985,85.912,85.95,1337299995.0
2005-06-06 03:25:00,85.945,85.985,85.93,85.953,1218799991.0
2005-06-06 03:30:00,85.94,85.982,85.917,85.947,1163399990.0
2005-06-06 03:35:00,85.955,86.007,85.94,85.957,1186599994.0
2005-06-06 03:40:00,85.963,86.019,85.963,86.01,1336599999.0
2005-06-06 03:45:00,85.98,86.035,85.965,86.028,1256000009.0
2005-06-06 03:50:00,86.055,86.078,85.979,85.996,1288100002.0
2005-06-06 03:55:00,86.016,86.059,85.992,86.036,1383499997.0
2005-06-06 04:00:00,86.026,86.06,86.002,86.025,1339299994.0
2005-06-06 04:05:00,86.033,86.05,85.997,86.01,1062099997.0
2005-06-06 04:10:00,86.047,86.052,85.971,85.972,1319400000.0
2005-06-06 04:15:00,85.979,86.036,85.976,86.003,1186199994.0
2005-06-06 04:20:00,85.958,86.023,85.951,86.003,1422499993.0
2005-06-06 04:25:00,85.985,86.028,85.956,85.995,1409999997.0
2005-06-06 04:30:00,85.99,86.032,85.971,85.979,1522599995.0
2005-06-06 04:35:00,86.003,86.028,85.973,85.991,1217000007.0
2005-06-06 04:40:00,86.003,86.054,85.983,86.025,1228799994.0
2005-06-06 04:45:00,86.037,86.052,85.971,86.045,1251999999.0
2005-06-06 04:50:00,86.016,86.04,85.981,86.005,1099799992.0
2005-06-06 04:55:00,86.011,86.059,85.982,86.035,1064299995.0
2005-06-06 05:00:00,86.025,86.074,85.975,86.03,1221599997.0
2005-06-06 05:05:00,86.021,86.058,85.984,86.028,1328899996.0
2005-06-06 05:10:00,86.042,86.063,85.997,86.038,1233400003.0
2005-06-06 05:15:00,86.035,86.051,85.975,85.975,1184400001.0
2005-06-06 05:20:00,85.988,86.04,85.979,86.031,1338099998.0
2005-06-06 05:25:00,85.994,86.016,85.958,85.993,1213999996.0
2005-06-06 05:30:00,85.989,86.016,85.956,85.99,1215500004.0
2005-06-06 05:35:00,85.98,86.031,85.953,85.987,1270500000.0
2005-06-06 05:40:00,85.979,86.015,85.949,85.979,1245799996.0
2005-06-06 05:45:00,85.99,86.025,85.938,86.002,1266899989.0
2005-06-06 05:50:00,86.001,86.038,85.979,86.021,1052999990.0
2005-06-06 05:55:00,85.982,86.045,85.982,86.026,1473599996.0
2005-06-06 06:00:00,86.0,86.041,85.974,85.996,1375299993.0
2005-06-06 06:05:00,86.0,86.038,85.956,85.98,1195099990.0
2005-06-06 06:10:00,85.959,85.995,85.925,85.968,1193000001.0
2005-06-06 06:15:00,85.975,85.987,85.94,85.978,1162500002.0
2005-06-06 06:20:00,85.974,86.013,85.954,85.981,1324200001.0
2005-06-06 06:25:00,85.974,86.016,85.948,85.949,1192299993.0
2005-06-06 06:30:00,85.974,85.984,85.926,85.965,1370099995.0
2005-06-06 06:35:00,85.975,86.012,85.941,85.981,1277799999.0
2005-06-06 06:40:00,85.987,85.988,85.92,85.949,1502900001.0
2005-06-06 06:45:00,85.939,85.981,85.913,85.926,1146500001.0
2005-06-06 06:50:00,85.938,85.973,85.917,85.955,1416999996.0
2005-06-06 06:55:00,85.947,85.976,85.915,85.946,1447100000.0
2005-06-06 07:00:00,85.951,85.962,85.898,85.907,1256200001.0
2005-06-06 07:05:00,85.922,85.96,85.889,85.945,1187199998.0
2005-06-06 07:10:00,85.924,85.968,85.914,85.923,1575300002.0
2005-06-06 07:15:00,85.948,85.966,85.907,85.941,1048499992.0
2005-06-06 07:20:00,85.924,85.954,85.887,85.914,1245999984.0
2005-06-06 07:25:00,85.898,85.931,85.881,85.892,1073000002.0
2005-06-06 07:30:00,85.947,85.947,85.879,85.897,1225600002.0
2005-06-06 07:35:00,85.885,85.985,85.878,85.968,1292599992.0
2005-06-06 07:40:00,85.995,86.011,85.95,86.011,1194499988.0
2005-06-06 07:45:00,85.995,86.008,85.944,85.964,1133800001.0
2005-06-06 07:50:00,85.973,85.999,85.952,85.984,1114700001.0
2005-06-06 07:55:00,86.002,86.002,85.943,85.972,927899996.0
2005-06-06 08:00:00,85.96,86.027,85.948,85.95,1248799996.0
2005-06-06 08:05:00,85.922,86.023,85.917,86.009,1211000003.0
2005-06-06 08:10:00,86.003,86.015,85.921,85.935,1250199990.0
2005-06-06 08:15:00,85.953,86.001,85.931,85.939,870700003.0
2005-06-06 08:20:00,85.933,85.977,85.906,85.916,1460499998.0
2005-06-06 08:25:00,85.915,85.953,85.853,85.865,1374999996.0
2005-06-06 08:30:00,85.893,85.917,85.84,85.885,1179199997.0
2005-06-06 08:35:00,85.856,85.911,85.856,85.904,1203699996.0
2005-06-06 08:40:00,85.87,85.919,85.855,85.875,1067599992.0
2005-06-06 08:45:00,85.909,85.948,85.882,85.899,1362300000.0
2005-06-06 08:50:00,85.891,85.929,85.843,85.89,1245799993.0
2005-06-06 08:55:00,85.899,85.945,85.883,85.911,1165099992.0
2005-06-06 09:00:00,85.92,85.962,85.905,85.927,1225099991.0
2005-06-06 09:05:00,85.942,85.991,85.922,85.955,1334699996.0
2005-06-06 09:10:00,85.944,85.972,85.866,85.902,1354900006.0
2005-06-06 09:15:00,85.946,85.955,85.87,85.91,1186399993.0
2005-06-06 09:20:00,85.906,85.964,85.885,85.939,1406499993.0
2005-06-06 09:25:00,85.927,85.952,85.835,85.867,1264600001.0
2005-06-06 09:30:00,85.865,85.93,85.842,85.925,1147300001.0
2005-06-06 09:35:00,85.887,85.93,85.865,85.898,1300199990.0
2005-06-06 09:40:00,85.894,85.939,85.861,85.913,1262500006.0
2005-06-06 09:45:00,85.921,85.958,85.897,85.956,1090699998.0
2005-06-06 09:50:00,85.923,85.941,85.853,85.887,1307000002.0
2005-06-06 09:55:00,85.874,85.9,85.833,85.862,1459400000.0
2005-06-06 10:00:00,85.879,85.896,85.804,85.866,1329999991.0
2005-06-06 10:05:00,85.862,85.893,85.8,85.862,1170700003.0
2005-06-06 10:10:00,85.831,85.905,85.826,85.894,1308400004.0
2005-06-06 10:15:00,85.864,85.908,85.835,85.843,1216200002.0
2005-06-06 10:20:00,85.832,85.856,85.793,85.841,1441899994.0
2005-06-06 10:25:00,85.81,85.845,85.777,85.778,1043699993.0
2005-06-06 10:30:00,85.828,85.831,85.712,85.754,1140399991.0
2005-06-06 10:35:00,85.738,85.793,85.716,85.734,1494800002.0
2005-06-06 10:40:00,85.752,85.795,85.687,85.742,1224699994.0
2005-06-06 10:45:00,85.731,85.762,85.697,85.732,1047399996.0
2005-06-06 10:50:00,85.732,85.802,85.721,85.769,1127200000.0
2005-06-06 10:55:00,85.743,85.818,85.728,85.785,1447500009.0
2005-06-06 11:00:00,85.824,85.842,85.738,85.791,1185199998.0
2005-06-06 11:05:00,85.788,85.857,85.758,85.805,1346900001.0
2005-06-06 11:10:00,85.842,85.858,85.781,85.785,1389899999.0
2005-06-06 11:15:00,85.788,85.815,85.742,85.753,1419999999.0
2005-06-06 11:20:00,85.758,85.781,85.712,85.763,1306699995.0
2005-06-06 11:25:00,85.759,85.814,85.738,85.814,1395599997.0
2005-06-06 11:30:00,85.795,85.803,85.723,85.761,1164600000.0
2005-06-06 11:35:00,85.732,85.787,85.715,85.756,1184099995.0
2005-06-06 11:40:00,85.746,85.786,85.712,85.764,1344900001.0
2005-06-06 11:45:00,85.76,85.788,85.726,85.754,1556199985.0
2005-06-06 11:50:00,85.75,85.772,85.698,85.75,1290300005.0
2005-06-06 11:55:00,85.733,85.765,85.706,85.714,937599998.0
2005-06-06 12:00:00,85.746,85.766,85.701,85.742,1426799996.0
2005-06-06 12:05:00,85.753,85.78,85.711,85.756,1243700016.0
2005-06-06 12:10:00,85.762,85.794,85.728,85.769,1311099991.0
2005-06-06 12:15:00,85.773,85.801,85.744,85.759,1209800005.0
2005-06-06 12:20:00,85.745,85.801,85.71,85.786,966299995.0
2005-06-06 12:25:00,85.784,85.845,85.753,85.805,1402899995.0
2005-06-06 12:30:00,85.762,85.838,85.746,85.816,1199899985.0
2005-06-06 12:35:00,85.789,85.848,85.779,85.822,1274299997.0
2005-06-06 12:40:00,85.829,85.844,85.778,85.823,1190499993.0
2005-06-06 12:45:00,85.816,85.831,85.781,85.814,1553800001.0
2005-06-06 12:50:00,85.798,85.815,85.727,85.777,1215199999.0
2005-06-06 12:55:00,85.777,85.801,85.74,85.749,1109499999.0
2005-06-06 13:00:00,85.756,85.799,85.735,85.778,1414099995.0
2005-06-06 13:05:00,85.763,85.792,85.706,85.748,1462400001.0
2005-06-06 13:10:00,85.772,85.814,85.7,85.733,1426999994.0
2005-06-06 13:15:00,85.76,85.801,85.696,85.76,1443299994.0
2005-06-06 13:20:00,85.758,85.852,85.754,85.801,1111000002.0
2005-06-06 13:25:00,85.828,85.875,85.798,85.864,1209499999.0
2005-06-06 13:30:00,85.865,85.929,85.833,85.873,1081999996.0
2005-06-06 13:35:00,85.878,85.924,85.836,85.87,1398499991.0
2005-06-06 13:40:00,85.855,85.912,85.826,85.883,1168799992.0
2005-06-06 13:45:00,85.875,85.907,85.825,85.857,1204299995.0
2005-06-06 13:50:00,85.87,85.873,85.803,85.839,1183599991.0
2005-06-06 13:55:00,85.855,85.863,85.788,85.811,1061200001.0
2005-06-06 14:00:00,85.831,85.851,85.743,85.757,1223199987.0
2005-06-06 14:05:00,85.759,85.802,85.722,85.762,1006799993.0
2005-06-06 14:10:00,85.772,85.815,85.694,85.777,1179299996.0
2005-06-06 14:15:00,85.784,85.814,85.739,85.78,1493499993.0
2005-06-06 14:20:00,85.768,85.805,85.738,85.764,1064599995.0
2005-06-06 14:25:00,85.738,85.776,85.721,85.752,1164399991.0
2005-06-06 14:30:00,85.758,85.8,85.714,85.743,1293600001.0
2005-06-06 14:35:00,85.772,85.789,85.71,85.755,992199993.0
2005-06-06 14:40:00,85.765,85.766,85.702,85.734,1442900002.0
2005-06-06 14:45:00,85.727,85.796,85.692,85.74,1317899992.0
2005-06-06 14:50:00,85.761,85.785,85.721,85.756,1401699995.0
2005-06-06 14:55:00,85.749,85.782,85.679,85.756,1317599994.0
2005-06-06 15:00:00,85.744,85.797,85.676,85.726,1464099987.0
2005-06-06 15:05:00,85.727,85.745,85.681,85.705,1256699997.0
2005-06-06 15:10:00,85.693,85.722,85.657,85.687,1179400000.0
2005-06-06 15:15:00,85.668,85.704,85.633,85.664,1553599998.0
2005-06-06 15:20:00,85.638,85.697,85.612,85.674,1245700005.0
2005-06-06 15:25:00,85.663,85.708,85.637,85.682,1029800007.0
2005-06-06 15:30:00,85.698,85.711,85.635,85.652,1242599989.0
2005-06-06 15:35:00,85.664,85.691,85.627,85.633,1166699992.0
2005-06-06 15:40:00,85.666,85.708,85.627,85.661,1187899994.0
2005-06-06 15:45:00,85.654,85.692,85.633,85.644,981299995.0
2005-06-06 15:50:00,85.672,85.7,85.628,85.657,1575000011.0
2005-06-06 15:55:00,85.653,85.697,85.593,85.616,1215500006.0
2005-06-06 16:00:00,85.6,85.649,85.541,85.553,1342899995.0
2005-06-06 16:05:00,85.559,85.598,85.545,85.556,1405900002.0
2005-06-06 16:10:00,85.615,85.65,85.518,85.575,1128999996.0
2005-06-06 16:15:00,85.587,85.622,85.543,85.595,1172700007.0
2005-06-06 16:20:00,85.608,85.625,85.549,85.549,1059599999.0
2005-06-06 16:25:00,85.579,85.593,85.545,85.566,1221499991.0
2005-06-06 16:30:00,85.573,85.606,85.545,85.567,1213900005.0
2005-06-06 16:35:00,85.531,85.622,85.531,85.56,1231699989.0
2005-06-06 16:40:00,85.567,85.607,85.513,85.567,1477799995.0
2005-06-06 16:45:00,85.543,85.596,85.542,85.571,1160799999.0
2005-06-06 16:50:00,85.582,85.605,85.537,85.569,1375799997.0
2005-06-06 16:55:00,85.547,85.581,85.512,85.522,1306500001.0
2005-06-06 17:00:00,85.519,85.589,85.498,85.543,1437300001.0
2005-06-06 17:05:00,85.53,85.549,85.487,85.534,1315699997.0
2005-06-06 17:10:00,85.505,85.552,85.461,85.485,1355599996.0
2005-06-06 17:15:00,85.488,85.548,85.478,85.487,1138200005.0
2005-06-06 17:20:00,85.493,85.521,85.427,85.457,1332999991.0
2005-06-06 17:25:00,85.474,85.57,85.451,85.505,1085999994.0
2005-06-06 17:30:00,85.511,85.538,85.449,85.496,1171199984.0
2005-06-06 17:35:00,85.483,85.527,85.425,85.51,1200299990.0
2005-06-06 17:40:00,85.468,85.505,85.407,85.464,1211900000.0
2005-06-06 17:45:00,85.453,85.481,85.422,85.422,1423599993.0
2005-06-06 17:50:00,85.449,85.529,85.444,85.529,1292799999.0
2005-06-06 17:55:00,85.506,85.555,85.489,85.531,1355099996.0
2005-06-06 18:00:00,85.541,85.56,85.476,85.54,8559999956.0
2005-06-06 18:05:00,85.55,85.572,85.513,85.542,10513799943.0
2005-06-06 18:10:00,85.54,85.58,85.51,85.56,7119199972.0
2005-06-06 18:15:00,85.57,85.592,85.525,85.575,7292899979.0
2005-06-06 18:20:00,85.56,85.581,85.52,85.535,8939999957.0
2005-06-06 18:25:00,85.539,85.6,85.531,85.6,8454299988.0
2005-06-06 18:30:00,85.574,85.601,85.543,85.593,8206799959.0
2005-06-06 18:35:00,85.561,85.591,85.494,85.537,5680599992.0
2005-06-06 18:40:00,85.557,85.628,85.535,85.569,5769599987.0
2005-06-06 18:45:00,85.598,85.654,85.571,85.627,2889800004.0
2005-06-06 18:50:00,85.61,85.661,85.59,85.596,6413399958.0
2005-06-06 18:55:00,85.617,85.662,85.577,85.644,4484199982.0
2005-06-06 19:00:00,85.649,85.669,85.595,85.618,1982199999.0
2005-06-06 19:05:00,85.609,85.686,85.598,85.645,5717699985.0
2005-06-06 19:10:00,85.668,85.685,85.599,85.629,2015500003.0
2005-06-06 19:15:00,85.609,85.661,85.595,85.611,3831700002.0
2005-06-06 19:20:00,85.63,85.672,85.594,85.649,4112499979.0
2005-06-06 19:25:00,85.635,85.667,85.585,85.599,5492199978.0
2005-06-06 19:30:00,85.631,85.658,85.584,85.591,4720399995.0
2005-06-06 19:35:00,85.585,85.656,85.585,85.594,3234299990.0
2005-06-06 19:40:00,85.591,85.647,85.571,85.571,4064399986.0
2005-06-06 19:45:00,85.573,85.649,85.567,85.598,3113599989.0
2005-06-06 19:50:00,85.565,85.623,85.549,85.556,2954499998.0
2005-06-06 19:55:00,85.582,85.608,85.544,85.569,3031699987.0
2005-06-06 20:00:00,85.568,85.599,85.528,85.552,2660300005.0
2005-06-06 20:05:00,85.534,85.583,85.505,85.553,2816499993.0
2005-06-06 20:10:00,85.558,85.602,85.526,85.553,5161499990.0
2005-06-06 20:15:00,85.592,85.605,85.541,85.573,4610299983.0
2005-06-06 20:20:00,85.612,85.612,85.531,85.577,4581999998.0
2005-06-06 20:25:00,85.596,85.61,85.532,85.6,6121999992.0
2005-06-06 20:30:00,85.59,85.622,85.547,85.617,4653799987.0
2005-06-06 20:35:00,85.587,85.65,85.552,85.6,4709300001.0
2005-06-06 20:40:00,85.613,85.681,85.593,85.628,5339099999.0
2005-06-06 20:45:00,85.612,85.659,85.581,85.591,4532299984.0
2005-06-06 20:50:00,85.604,85.647,85.571,85.611,4117199983.0
2005-06-06 20:55:00,85.616,85.65,85.567,85.606,7507999971.0
2005-06-06 21:00:00,85.6,85.641,85.547,85.598,4145299964.0
2005-06-06 21:05:00,85.604,85.623,85.554,85.606,2221099998.0
2005-06-06 21:10:00,85.603,85.627,85.561,85.625,2868099980.0
2005-06-06 21:15:00,85.62,85.666,85.569,85.66,4814599987.0
2005-06-06 21:20:00,85.644,85.662,85.585,85.613,6947299989.0
2005-06-06 21:25:00,85.6,85.643,85.569,85.595,3036599986.0
2005-06-06 21:30:00,85.615,85.64,85.571,85.609,2831500000.0
2005-06-06 21:35:00,85.608,85.643,85.561,85.59,1665999995.0
2005-06-06 21:40:00,85.575,85.613,85.543,85.592,3376199985.0
2005-06-06 21:45:00,85.577,85.615,85.538,85.594,3589500008.0
2005-06-06 21:50:00,85.565,85.62,85.548,85.567,1630099985.0
2005-06-06 21:55:00,85.61,85.627,85.532,85.551,2076799995.0
2005-06-06 22:00:00,85.541,85.588,85.51,85.543,3658600009.0
2005-06-06 22:05:00,85.537,85.572,85.503,85.526,1166199993.0
2005-06-06 22:10:00,85.537,85.578,85.514,85.528,1923900005.0
2005-06-06 22:15:00,85.52,85.566,85.502,85.517,1799299988.0
2005-06-06 22:20:00,85.537,85.569,85.504,85.506,1577900000.0
2005-06-06 22:25:00,85.529,85.573,85.501,85.508,1739700001.0
2005-06-06 22:30:00,85.537,85.564,85.481,85.489,2015399997.0
2005-06-06 22:35:00,85.517,85.557,85.473,85.535,1708499994.0
2005-06-06 22:40:00,85.532,85.58,85.5,85.513,2127400021.0
2005-06-06 22:45:00,85.518,85.576,85.51,85.557,2306499991.0
2005-06-06 22:50:00,85.548,85.58,85.514,85.539,1558299993.0
2005-06-06 22:55:00,85.547,85.577,85.476,85.495,1182099992.0
2005-06-06 23:00:00,85.532,85.589,85.508,85.52,1231699994.0
2005-06-06 23:05:00,85.541,85.578,85.514,85.547,1450299991.0
2005-06-06 23:10:00,85.528,85.572,85.498,85.564,1465199995.0
2005-06-06 23:15:00,85.549,85.573,85.495,85.525,1139199994.0
2005-06-06 23:20:00,85.513,85.576,85.506,85.546,1261699991.0
2005-06-06 23:25:00,85.544,85.602,85.54,85.585,1198599999.0
2005-06-06 23:30:00,85.596,85.615,85.525,85.562,1084199996.0
2005-06-06 23:35:00,85.535,85.586,85.513,85.571,1371399992.0
2005-06-06 23:40:00,85.559,85.586,85.525,85.532,1449499988.0
2005-06-06 23:45:00,85.526,85.578,85.505,85.532,1161100000.0
2005-06-06 23:50:00,85.517,85.598,85.503,85.537,1136700000.0
2005-06-06 23:55:00,85.515,85.564,85.51,85.541,1247999996.0
2005-06-07 00:00:00,85.529,85.57,85.499,85.553,1046999996.0
2005-06-07 00:05:00,85.561,85.579,85.5,85.508,1462899987.0
2005-06-07 00:10:00,85.511,85.554,85.463,85.483,1384799992.0
2005-06-07 00:15:00,85.47,85.516,85.445,85.511,1137399987.0
2005-06-07 00:20:00,85.474,85.545,85.455,85.51,1146799996.0
2005-06-07 00:25:00,85.509,85.539,85.462,85.497,1256699994.0
2005-06-07 00:30:00,85.477,85.525,85.44,85.477,1269799993.0
2005-06-07 00:35:00,85.513,85.54,85.462,85.535,1147499990.0
2005-06-07 00:40:00,85.5,85.551,85.466,85.539,1129400000.0
2005-06-07 00:45:00,85.511,85.549,85.481,85.527,1361699986.0
2005-06-07 00:50:00,85.495,85.537,85.454,85.454,1224999994.0
2005-06-07 00:55:00,85.488,85.523,85.445,85.518,1196500005.0
2005-06-07 01:00:00,85.506,85.518,85.454,85.501,1235500001.0
2005-06-07 01:05:00,85.467,85.564,85.459,85.528,1286000004.0
2005-06-07 01:10:00,85.535,85.57,85.502,85.526,1371699999.0
2005-06-07 01:15:00,85.52,85.573,85.497,85.512,1129899996.0
2005-06-07 01:20:00,85.5,85.567,85.487,85.513,994099994.0
2005-06-07 01:25:00,85.56,85.579,85.506,85.57,1234399995.0
2005-06-07 01:30:00,85.553,85.566,85.501,85.515,1014099992.0
2005-06-07 01:35:00,85.526,85.58,85.517,85.529,1317600005.0
2005-06-07 01:40:00,85.565,85.573,85.509,85.572,1151600006.0
2005-06-07 01:45:00,85.524,85.558,85.481,85.503,1320200002.0
2005-06-07 01:50:00,85.477,85.539,85.459,85.508,1220799994.0
2005-06-07 01:55:00,85.526,85.561,85.487,85.546,1591799997.0
2005-06-07 02:00:00,85.537,85.575,85.498,85.55,1115399998.0
2005-06-07 02:05:00,85.555,85.58,85.513,85.529,1481599997.0
2005-06-07 02:10:00,85.536,85.58,85.502,85.535,1242499994.0
2005-06-07 02:15:00,85.567,85.593,85.523,85.534,1347800002.0
2005-06-07 02:20:00,85.53,85.594,85.53,85.575,1307599999.0
2005-06-07 02:25:00,85.568,85.588,85.526,85.545,1114200003.0
2005-06-07 02:30:00,85.562,85.574,85.502,85.565,1006099991.0
2005-06-07 02:35:00,85.551,85.609,85.534,85.576,1505000000.0
2005-06-07 02:40:00,85.555,85.597,85.515,85.581,1356499999.0
2005-06-07 02:45:00,85.54,85.595,85.538,85.559,1011799989.0
2005-06-07 02:50:00,85.572,85.592,85.501,85.541,1322500008.0
2005-06-07 02:55:00,85.539,85.571,85.474,85.49,1007599994.0
2005-06-07 03:00:00,85.478,85.563,85.461,85.532,1271299998.0
2005-06-07 03:05:00,85.525,85.575,85.503,85.534,1362799994.0
2005-06-07 03:10:00,85.531,85.566,85.509,85.531,1399700008.0
2005-06-07 03:15:00,85.53,85.573,85.508,85.544,1070200009.0
2005-06-07 03:20:00,85.54,85.565,85.497,85.503,1416299995.0
2005-06-07 03:25:00,85.505,85.582,85.498,85.52,1213099995.0
2005-06-07 03:30:00,85.503,85.539,85.441,85.455,1096699992.0
2005-06-07 03:35:00,85.48,85.506,85.424,85.454,1274800001.0
2005-06-07 03:40:00,85.424,85.487,85.399,85.459,1489199994.0
2005-06-07 03:45:00,85.447,85.465,85.404,85.437,1210700005.0
2005-06-07 03:50:00,85.414,85.486,85.414,85.473,1069399998.0
2005-06-07 03:55:00,85.472,85.487,85.432,85.436,1574800004.0
2005-06-07 04:00:00,85.412,85.454,85.358,85.362,1290299996.0
2005-06-07 04:05:00,85.362,85.436,85.346,85.404,1028399994.0
2005-06-07 04:10:00,85.39,85.479,85.376,85.434,1231099985.0
2005-06-07 04:15:00,85.455,85.47,85.409,85.435,1143099993.0
2005-06-07 04:20:00,85.418,85.502,85.418,85.453,1294299998.0
2005-06-07 04:25:00,85.479,85.502,85.432,85.447,1424299997.0
2005-06-07 04:30:00,85.458,85.507,85.42,85.468,1376900002.0
2005-06-07 04:35:00,85.45,85.501,85.435,85.453,1469599999.0
2005-06-07 04:40:00,85.467,85.505,85.43,85.443,1233699996.0
2005-06-07 04:45:00,85.447,85.488,85.412,85.451,1116999997.0
2005-06-07 04:50:00,85.455,85.496,85.435,85.469,1215999995.0
2005-06-07 04:55:00,85.475,85.486,85.424,85.476,1072099996.0
2005-06-07 05:00:00,85.468,85.489,85.413,85.46,1072599997.0
2005-06-07 05:05:00,85.459,85.505,85.441,85.453,1453099997.0
2005-06-07 05:10:00,85.439,85.48,85.403,85.455,1408699998.0
2005-06-07 05:15:00,85.426,85.485,85.414,85.434,1491300001.0
2005-06-07 05:20:00,85.426,85.494,85.419,85.456,1222499994.0
2005-06-07 05:25:00,85.449,85.477,85.412,85.42,1361799988.0
2005-06-07 05:30:00,85.469,85.502,85.435,85.458,1273899999.0
2005-06-07 05:35:00,85.468,85.503,85.439,85.475,1242900000.0
2005-06-07 05:40:00,85.48,85.495,85.41,85.427,1471500002.0
2005-06-07 05:45:00,85.445,85.481,85.395,85.432,1262599997.0
2005-06-07 05:50:00,85.428,85.482,85.388,85.46,1252500001.0
2005-06-07 05:55:00,85.429,85.461,85.406,85.434,1243299997.0
2005-06-07 06:00:00,85.437,85.478,85.395,85.454,1113400001.0
2005-06-07 06:05:00,85.479,85.503,85.428,85.503,1397199997.0
2005-06-07 06:10:00,85.477,85.505,85.442,85.453,1271599988.0
2005-06-07 06:15:00,85.466,85.49,85.431,85.486,1149299994.0
2005-06-07 06:20:00,85.441,85.507,85.429,85.465,1213699995.0
2005-06-07 06:25:00,85.433,85.486,85.415,85.447,1046499993.0
2005-06-07 06:30:00,85.454,85.475,85.406,85.437,975099998.0
2005-06-07 06:35:00,85.443,85.497,85.421,85.471,1344599989.0
2005-06-07 06:40:00,85.441,85.49,85.431,85.449,1079999995.0
2005-06-07 06:45:00,85.435,85.532,85.421,85.479,1224000003.0
2005-06-07 06:50:00,85.53,85.586,85.494,85.561,1022599994.0
2005-06-07 06:55:00,85.573,85.618,85.548,85.572,1448199999.0
2005-06-07 07:00:00,85.582,85.605,85.517,85.551,1274299997.0
2005-06-07 07:05:00,85.526,85.602,85.507,85.581,1101800001.0
2005-06-07 07:10:00,85.528,85.606,85.528,85.581,1156499998.0
2005-06-07 07:15:00,85.587,85.617,85.538,85.568,1143899991.0
2005-06-07 07:20:00,85.57,85.607,85.54,85.57,1173999999.0
2005-06-07 07:25:00,85.572,85.602,85.533,85.58,1124799997.0
2005-06-07 07:30:00,85.581,85.623,85.571,85.589,1148399985.0
2005-06-07 07:35:00,85.599,85.676,85.581,85.662,1367399996.0
2005-06-07 07:40:00,85.651,85.7,85.615,85.645,1216700005.0
2005-06-07 07:45:00,85.63,85.681,85.628,85.639,1315900009.0
2005-06-07 07:50:00,85.659,85.69,85.632,85.647,1219700004.0
2005-06-07 07:55:00,85.659,85.693,85.612,85.693,1267899994.0
2005-06-07 08:00:00,85.69,85.695,85.628,85.641,1052300000.0
2005-06-07 08:05:00,85.636,85.675,85.612,85.659,1100300004.0
2005-06-07 08:10:00,85.625,85.708,85.594,85.679,1526600002.0
2005-06-07 08:15:00,85.667,85.73,85.651,85.673,1263499996.0
2005-06-07 08:20:00,85.678,85.743,85.661,85.679,1348799998.0
2005-06-07 08:25:00,85.649,85.747,85.649,85.741,1374499987.0
2005-06-07 08:30:00,85.748,85.777,85.698,85.731,1115899988.0
2005-06-07 08:35:00,85.748,85.748,85.677,85.723,1286099994.0
2005-06-07 08:40:00,85.727,85.743,85.642,85.676,1179700003.0
2005-06-07 08:45:00,85.658,85.677,85.587,85.62,1444199996.0
2005-06-07 08:50:00,85.602,85.652,85.548,85.586,1303999997.0
2005-06-07 08:55:00,85.562,85.631,85.556,85.62,1482499993.0
2005-06-07 09:00:00,85.631,85.652,85.595,85.627,1227599996.0
2005-06-07 09:05:00,85.655,85.658,85.574,85.638,1248900007.0
2005-06-07 09:10:00,85.653,85.676,85.606,85.608,1140600001.0
2005-06-07 09:15:00,85.636,85.655,85.596,85.619,1302399995.0
2005-06-07 09:20:00,85.646,85.683,85.608,85.644,1378799993.0
2005-06-07 09:25:00,85.638,85.687,85.615,85.624,1208899999.0
2005-06-07 09:30:00,85.624,85.696,85.619,85.64,1065199996.0
2005-06-07 09:35:00,85.659,85.672,85.585,85.585,1255199992.0
2005-06-07 09:40:00,85.627,85.655,85.568,85.624,1329199985.0
2005-06-07 09:45:00,85.618,85.655,85.577,85.594,1076100003.0
2005-06-07 09:50:00,85.609,85.655,85.591,85.634,1120699987.0
2005-06-07 09:55:00,85.611,85.662,85.599,85.619,1378900002.0
2005-06-07 10:00:00,85.627,85.699,85.596,85.62,1439400000.0
2005-06-07 10:05:00,85.629,85.655,85.586,85.636,884899995.0
2005-06-07 10:10:00,85.616,85.671,85.591,85.63,1254700009.0
2005-06-07 10:15:00,85.658,85.712,85.615,85.623,1236500001.0
2005-06-07 10:20:00,85.66,85.698,85.622,85.675,1613599994.0
2005-06-07 10:25:00,85.66,85.71,85.644,85.679,1180199989.0
2005-06-07 10:30:00,85.676,85.733,85.67,85.727,1006399991.0
2005-06-07 10:35:00,85.704,85.753,85.648,85.669,1477599986.0
2005-06-07 10:40:00,85.663,85.721,85.648,85.665,1214999995.0
2005-06-07 10:45:00,85.669,85.749,85.658,85.72,1086099995.0
2005-06-07 10:50:00,85.769,85.769,85.668,85.699,1007199998.0
2005-06-07 10:55:00,85.7,85.752,85.68,85.714,1234199997.0
2005-06-07 11:00:00,85.718,85.744,85.634,85.672,1031499993.0
2005-06-07 11:05:00,85.647,85.723,85.647,85.688,1197399996.0
2005-06-07 11:10:00,85.692,85.709,85.617,85.636,1408399991.0
2005-06-07 11:15:00,85.641,85.678,85.573,85.594,1207900000.0
2005-06-07 11:20:00,85.59,85.644,85.583,85.589,1252000000.0
2005-06-07 11:25:00,85.654,85.659,85.597,85.616,1260300002.0
2005-06-07 11:30:00,85.633,85.664,85.545,85.585,1244099991.0
2005-06-07 11:35:00,85.565,85.642,85.565,85.602,1050499999.0
2005-06-07 11:40:00,85.605,85.705,85.6,85.671,1478699994.0
2005-06-07 11:45:00,85.664,85.708,85.651,85.653,1455000003.0
2005-06-07 11:50:00,85.69,85.703,85.616,85.667,1095799997.0
2005-06-07 11:55:00,85.707,85.718,85.668,85.705,1112199996.0
2005-06-07 12:00:00,85.686,85.703,85.633,85.668,1528000001.0
2005-06-07 12:05:00,85.665,85.708,85.648,85.67,1389199999.0
2005-06-07 12:10:00,85.668,85.707,85.648,85.666,1418300002.0
2005-06-07 12:15:00,85.666,85.695,85.633,85.633,936199995.0
2005-06-07 12:20:00,85.63,85.682,85.599,85.649,1090400007.0
2005-06-07 12:25:00,85.62,85.672,85.605,85.665,1507699999.0
2005-06-07 12:30:00,85.602,85.688,85.602,85.653,1051299992.0
2005-06-07 12:35:00,85.633,85.704,85.621,85.643,1116499998.0
2005-06-07 12:40:00,85.636,85.675,85.606,85.606,1350399995.0
2005-06-07 12:45:00,85.626,85.658,85.596,85.628,1532299998.0
2005-06-07 12:50:00,85.593,85.663,85.568,85.615,1058099997.0
2005-06-07 12:55:00,85.6,85.693,85.583,85.621,963400000.0
2005-06-07 13:00:00,85.633,85.67,85.592,85.601,1297199988.0
2005-06-07 13:05:00,85.634,85.642,85.564,85.596,1210199997.0
2005-06-07 13:10:00,85.594,85.648,85.577,85.595,1426299998.0
2005-06-07 13:15:00,85.622,85.658,85.584,85.596,1204099992.0
2005-06-07 13:20:00,85.615,85.626,85.532,85.598,1144599998.0
2005-06-07 13:25:00,85.608,85.645,85.593,85.632,1340899999.0
2005-06-07 13:30:00,85.631,85.7,85.606,85.644,1415200004.0
2005-06-07 13:35:00,85.687,85.699,85.622,85.667,1170999999.0
2005-06-07 13:40:00,85.674,85.69,85.607,85.618,1283799992.0
2005-06-07 13:45:00,85.617,85.688,85.609,85.625,1309999989.0
2005-06-07 13:50:00,85.615,85.673,85.582,85.616,1297000001.0
2005-06-07 13:55:00,85.593,85.662,85.592,85.632,978299987.0
2005-06-07 14:00:00,85.649,85.673,85.61,85.61,1311899998.0
2005-06-07 14:05:00,85.643,85.69,85.623,85.653,1169199993.0
2005-06-07 14:10:00,85.667,85.668,85.613,85.653,1099299992.0
2005-06-07 14:15:00,85.63,85.705,85.602,85.668,1289999988.0
2005-06-07 14:20:00,85.644,85.689,85.606,85.663,1020299998.0
2005-06-07 14:25:00,85.624,85.672,85.599,85.614,1288899997.0
2005-06-07 14:30:00,85.628,85.661,85.581,85.585,1454299988.0
2005-06-07 14:35:00,85.622,85.701,85.6,85.61,1548199983.0
2005-06-07 14:40:00,85.615,85.659,85.6,85.626,1004499991.0
2005-06-07 14:45:00,85.606,85.653,85.584,85.587,1341999993.0
2005-06-07 14:50:00,85.578,85.613,85.554,85.579,1365199999.0
2005-06-07 14:55:00,85.587,85.645,85.539,85.58,1289899992.0
2005-06-07 15:00:00,85.602,85.664,85.565,85.612,1079199990.0
2005-06-07 15:05:00,85.605,85.678,85.575,85.595,1361199995.0
2005-06-07 15:10:00,85.58,85.618,85.542,85.59,1279099989.0
2005-06-07 15:15:00,85.582,85.626,85.565,85.581,1534199993.0
2005-06-07 15:20:00,85.588,85.635,85.557,85.618,1290099990.0
2005-06-07 15:25:00,85.581,85.627,85.557,85.562,1119299998.0
2005-06-07 15:30:00,85.578,85.618,85.556,85.583,1434899986.0
2005-06-07 15:35:00,85.594,85.612,85.532,85.532,1433500007.0
2005-06-07 15:40:00,85.508,85.6,85.493,85.513,1105199999.0
2005-06-07 15:45:00,85.517,85.567,85.489,85.544,1290799989.0
2005-06-07 15:50:00,85.512,85.544,85.442,85.442,1440499996.0
2005-06-07 15:55:00,85.501,85.525,85.399,85.42,1167400005.0
2005-06-07 16:00:00,85.417,85.48,85.411,85.461,1414299996.0
2005-06-07 16:05:00,85.439,85.47,85.401,85.427,1249699993.0
2005-06-07 16:10:00,85.46,85.464,85.379,85.411,1162400001.0
2005-06-07 16:15:00,85.4,85.441,85.361,85.393,1350399988.0
2005-06-07 16:20:00,85.419,85.446,85.386,85.423,1208799996.0
2005-06-07 16:25:00,85.402,85.514,85.377,85.47,1109000004.0
2005-06-07 16:30:00,85.451,85.494,85.422,85.442,1494900001.0
2005-06-07 16:35:00,85.47,85.501,85.42,85.44,1340699992.0
2005-06-07 16:40:00,85.449,85.501,85.419,85.49,1394300005.0
2005-06-07 16:45:00,85.467,85.525,85.455,85.494,1549899991.0
2005-06-07 16:50:00,85.489,85.518,85.448,85.495,1506500003.0
2005-06-07 16:55:00,85.499,85.517,85.454,85.489,1322699996.0
2005-06-07 17:00:00,85.483,85.531,85.456,85.457,1261699999.0
2005-06-07 17:05:00,85.465,85.515,85.433,85.469,1199699999.0
2005-06-07 17:10:00,85.428,85.473,85.398,85.424,1130800002.0
2005-06-07 17:15:00,85.429,85.468,85.405,85.438,1299600004.0
2005-06-07 17:20:00,85.415,85.483,85.415,85.448,1356699996.0
2005-06-07 17:25:00,85.437,85.485,85.415,85.418,1199199996.0
2005-06-07 17:30:00,85.44,85.487,85.425,85.462,1386199999.0
2005-06-07 17:35:00,85.477,85.481,85.412,85.457,1276599997.0
2005-06-07 17:40:00,85.432,85.491,85.427,85.467,1279000003.0
2005-06-07 17:45:00,85.469,85.504,85.431,85.462,1294699999.0
2005-06-07 17:50:00,85.467,85.525,85.462,85.49,1238399988.0
2005-06-07 17:55:00,85.484,85.533,85.46,85.528,1272000000.0
2005-06-07 18:00:00,85.509,85.54,85.483,85.51,8676199996.0
2005-06-07 18:05:00,85.52,85.538,85.495,85.513,8358799992.0
2005-06-07 18:10:00,85.506,85.544,85.442,85.51,6902699971.0
2005-06-07 18:15:00,85.52,85.52,85.407,85.482,6968999957.0
2005-06-07 18:20:00,85.44,85.498,85.395,85.44,7826899980.0
2005-06-07 18:25:00,85.45,85.493,85.407,85.432,6875999995.0
2005-06-07 18:30:00,85.45,85.471,85.401,85.409,8405899992.0
2005-06-07 18:35:00,85.426,85.457,85.373,85.404,5375099981.0
2005-06-07 18:40:00,85.423,85.458,85.378,85.429,4947799970.0
2005-06-07 18:45:00,85.424,85.46,85.381,85.382,2910599995.0
2005-06-07 18:50:00,85.385,85.436,85.368,85.396,5897799994.0
2005-06-07 18:55:00,85.409,85.441,85.372,85.433,4473099989.0
2005-06-07 19:00:00,85.421,85.436,85.369,85.415,1990399996.0
2005-06-07 19:05:00,85.385,85.443,85.374,85.418,5574299996.0
2005-06-07 19:10:00,85.437,85.457,85.386,85.425,2081300006.0
2005-06-07 19:15:00,85.423,85.459,85.385,85.4,4357199994.0
2005-06-07 19:20:00,85.421,85.449,85.382,85.413,4498199996.0
2005-06-07 19:25:00,85.42,85.461,85.385,85.452,5962199977.0
2005-06-07 19:30:00,85.444,85.456,85.395,85.41,4468799992.0
2005-06-07 19:35:00,85.406,85.461,85.383,85.409,3879299995.0
2005-06-07 19:40:00,85.419,85.479,85.38,85.444,3962499987.0
2005-06-07 19:45:00,85.463,85.483,85.399,85.433,3121299992.0
2005-06-07 19:50:00,85.434,85.487,85.407,85.462,3191299998.0
2005-06-07 19:55:00,85.445,85.479,85.419,85.432,3625199977.0
2005-06-07 20:00:00,85.45,85.493,85.426,85.466,2542299995.0
2005-06-07 20:05:00,85.463,85.492,85.424,85.474,2761299990.0
2005-06-07 20:10:00,85.473,85.502,85.423,85.468,5360599982.0
2005-06-07 20:15:00,85.457,85.514,85.44,85.462,4364299991.0
2005-06-07 20:20:00,85.471,85.499,85.427,85.489,4296200002.0
2005-06-07 20:25:00,85.48,85.53,85.451,85.52,5386599985.0
2005-06-07 20:30:00,85.53,85.53,85.447,85.479,4419499999.0
2005-06-07 20:35:00,85.482,85.528,85.44,85.48,4324100000.0
2005-06-07 20:40:00,85.492,85.525,85.451,85.486,5198199977.0
2005-06-07 20:45:00,85.482,85.522,85.437,85.437,4951399994.0
2005-06-07 20:50:00,85.452,85.496,85.418,85.447,3869699987.0
2005-06-07 20:55:00,85.437,85.5,85.41,85.48,7499999979.0
2005-06-07 21:00:00,85.457,85.49,85.418,85.462,4370199985.0
2005-06-07 21:05:00,85.44,85.499,85.43,85.465,2388899994.0
2005-06-07 21:10:00,85.483,85.505,85.401,85.416,3323799984.0
2005-06-07 21:15:00,85.434,85.487,85.393,85.453,5260999997.0
2005-06-07 21:20:00,85.453,85.484,85.385,85.443,6949299984.0
2005-06-07 21:25:00,85.436,85.482,85.405,85.476,3242799992.0
2005-06-07 21:30:00,85.483,85.513,85.423,85.488,2485800001.0
2005-06-07 21:35:00,85.487,85.516,85.43,85.49,1815899998.0
2005-06-07 21:40:00,85.492,85.5,85.435,85.48,3523899987.0
2005-06-07 21:45:00,85.484,85.503,85.421,85.461,3182699999.0
2005-06-07 21:50:00,85.446,85.516,85.446,85.483,1806799985.0
2005-06-07 21:55:00,85.467,85.563,85.466,85.516,1764899991.0
2005-06-07 22:00:00,85.527,85.589,85.484,85.558,3591099985.0
2005-06-07 22:05:00,85.538,85.595,85.513,85.525,1525599990.0
2005-06-07 22:10:00,85.513,85.577,85.494,85.559,1770099989.0
2005-06-07 22:15:00,85.552,85.568,85.474,85.474,1628199988.0
2005-06-07 22:20:00,85.49,85.551,85.476,85.531,1328700009.0
2005-06-07 22:25:00,85.535,85.572,85.5,85.525,1967199998.0
2005-06-07 22:30:00,85.541,85.567,85.487,85.514,1801299994.0
2005-06-07 22:35:00,85.532,85.554,85.482,85.509,1159399995.0
2005-06-07 22:40:00,85.506,85.559,85.476,85.505,1851500003.0
2005-06-07 22:45:00,85.514,85.58,85.506,85.55,2417699985.0
2005-06-07 22:50:00,85.566,85.577,85.485,85.568,1671400004.0
2005-06-07 22:55:00,85.578,85.601,85.493,85.497,1316700002.0
2005-06-07 23:00:00,85.542,85.591,85.529,85.54,1106299999.0
2005-06-07 23:05:00,85.548,85.604,85.526,85.535,1117300000.0
2005-06-07 23:10:00,85.533,85.599,85.532,85.558,1198599993.0
2005-06-07 23:15:00,85.536,85.595,85.533,85.554,1433400000.0
2005-06-07 23:20:00,85.555,85.599,85.528,85.592,1094099993.0
2005-06-07 23:25:00,85.571,85.624,85.555,85.581,1276000003.0
2005-06-07 23:30:00,85.582,85.608,85.548,85.551,1231399995.0
2005-06-07 23:35:00,85.583,85.6,85.532,85.561,1223399995.0
2005-06-07 23:40:00,85.554,85.584,85.523,85.574,1149199991.0
2005-06-07 23:45:00,85.533,85.575,85.515,85.527,1407399992.0
2005-06-07 23:50:00,85.52,85.565,85.508,85.528,1159300000.0
2005-06-07 23:55:00,85.524,85.584,85.518,85.543,853100001.0
2005-06-08 00:00:00,85.563,85.591,85.535,85.55,1067999997.0
2005-06-08 00:05:00,85.553,85.588,85.487,85.518,1242599998.0
2005-06-08 00:10:00,85.514,85.571,85.499,85.537,1306000001.0
2005-06-08 00:15:00,85.548,85.588,85.511,85.548,1299999999.0
2005-06-08 00:20:00,85.561,85.599,85.538,85.572,1224300003.0
2005-06-08 00:25:00,85.571,85.596,85.527,85.553,1208000002.0
2005-06-08 00:30:00,85.544,85.58,85.498,85.498,1317699999.0
2005-06-08 00:35:00,85.518,85.588,85.498,85.541,1202199992.0
2005-06-08 00:40:00,85.559,85.575,85.505,85.523,1295499989.0
2005-06-08 00:45:00,85.57,85.582,85.508,85.577,962699996.0
2005-06-08 00:50:00,85.539,85.576,85.512,85.549,1097799999.0
2005-06-08 00:55:00,85.515,85.553,85.499,85.517,1255099998.0
2005-06-08 01:00:00,85.522,85.57,85.497,85.499,1020700000.0
2005-06-08 01:05:00,85.509,85.556,85.481,85.514,1295100001.0
2005-06-08 01:10:00,85.514,85.563,85.485,85.485,1071099994.0
2005-06-08 01:15:00,85.502,85.572,85.46,85.479,1450899991.0
2005-06-08 01:20:00,85.487,85.507,85.427,85.485,1241299987.0
2005-06-08 01:25:00,85.472,85.486,85.417,85.449,1243599989.0
2005-06-08 01:30:00,85.479,85.502,85.439,85.451,1081300004.0
2005-06-08 01:35:00,85.465,85.502,85.447,85.454,1031699999.0
2005-06-08 01:40:00,85.494,85.517,85.447,85.477,1140499990.0
2005-06-08 01:45:00,85.47,85.507,85.428,85.499,1379899994.0
2005-06-08 01:50:00,85.447,85.511,85.442,85.463,1402700000.0
2005-06-08 01:55:00,85.473,85.571,85.454,85.571,1507000006.0
2005-06-08 02:00:00,85.552,85.573,85.501,85.517,1284799997.0
2005-06-08 02:05:00,85.514,85.591,85.514,85.533,1354499999.0
2005-06-08 02:10:00,85.543,85.62,85.532,85.603,1382899989.0
2005-06-08 02:15:00,85.589,85.681,85.561,85.616,1468699996.0
2005-06-08 02:20:00,85.624,85.653,85.59,85.624,1143199997.0
2005-06-08 02:25:00,85.608,85.652,85.563,85.579,1459199998.0
2005-06-08 02:30:00,85.571,85.62,85.552,85.57,1274799994.0
2005-06-08 02:35:00,85.58,85.644,85.56,85.625,1369599999.0
2005-06-08 02:40:00,85.615,85.683,85.586,85.647,1614099996.0
2005-06-08 02:45:00,85.62,85.68,85.606,85.632,1343499991.0
2005-06-08 02:50:00,85.643,85.736,85.63,85.719,1234199995.0
2005-06-08 02:55:00,85.719,85.743,85.672,85.683,1351599991.0
2005-06-08 03:00:00,85.681,85.723,85.644,85.686,1589800000.0
2005-06-08 03:05:00,85.687,85.752,85.639,85.715,1465600004.0
2005-06-08 03:10:00,85.704,85.75,85.663,85.686,1435199991.0
2005-06-08 03:15:00,85.671,85.737,85.665,85.711,1201099993.0
2005-06-08 03:20:00,85.698,85.741,85.682,85.703,1588899993.0
2005-06-08 03:25:00,85.7,85.726,85.673,85.692,1573600002.0
2005-06-08 03:30:00,85.688,85.727,85.659,85.69,1790499993.0
2005-06-08 03:35:00,85.676,85.726,85.648,85.679,1033099996.0
2005-06-08 03:40:00,85.711,85.734,85.664,85.714,1693399998.0
2005-06-08 03:45:00,85.731,85.748,85.671,85.747,1796499987.0
2005-06-08 03:50:00,85.71,85.762,85.693,85.734,1642399994.0
2005-06-08 03:55:00,85.73,85.745,85.672,85.681,1297599994.0
2005-06-08 04:00:00,85.643,85.71,85.643,85.678,1229599994.0
2005-06-08 04:05:00,85.681,85.707,85.641,85.655,1574499991.0
2005-06-08 04:10:00,85.683,85.736,85.661,85.683,1284600005.0
2005-06-08 04:15:00,85.679,85.729,85.655,85.684,1177300004.0
2005-06-08 04:20:00,85.695,85.745,85.671,85.693,1393799990.0
2005-06-08 04:25:00,85.688,85.755,85.683,85.755,1516999987.0
2005-06-08 04:30:00,85.74,85.81,85.734,85.782,1205999991.0
2005-06-08 04:35:00,85.806,85.846,85.773,85.83,1500599997.0
2005-06-08 04:40:00,85.801,85.85,85.791,85.806,1210399997.0
2005-06-08 04:45:00,85.823,85.844,85.72,85.795,1136899999.0
2005-06-08 04:50:00,85.797,85.829,85.76,85.812,1360199998.0
2005-06-08 04:55:00,85.797,85.858,85.782,85.812,1538899991.0
2005-06-08 05:00:00,85.838,85.845,85.774,85.813,1083999990.0
2005-06-08 05:05:00,85.792,85.859,85.792,85.857,1489000003.0
2005-06-08 05:10:00,85.849,85.908,85.823,85.89,1674599997.0
2005-06-08 05:15:00,85.884,85.955,85.879,85.945,1242799999.0
2005-06-08 05:20:00,85.927,85.965,85.899,85.94,1434299996.0
2005-06-08 05:25:00,85.938,85.955,85.894,85.917,1237099996.0
2005-06-08 05:30:00,85.926,85.956,85.876,85.889,1162900003.0
2005-06-08 05:35:00,85.909,85.938,85.87,85.893,1275399997.0
2005-06-08 05:40:00,85.896,85.977,85.876,85.944,1315400001.0
2005-06-08 05:45:00,85.97,85.993,85.874,85.931,1371199989.0
2005-06-08 05:50:00,85.936,85.983,85.902,85.912,1510199998.0
2005-06-08 05:55:00,85.922,85.952,85.852,85.883,1246599989.0
2005-06-08 06:00:00,85.873,85.921,85.851,85.877,1181400000.0
2005-06-08 06:05:00,85.889,85.908,85.851,85.882,1641499996.0
2005-06-08 06:10:00,85.869,85.901,85.844,85.882,1401400007.0
2005-06-08 06:15:00,85.876,85.892,85.813,85.815,1655499993.0
2005-06-08 06:20:00,85.835,85.885,85.821,85.827,1171499990.0
2005-06-08 06:25:00,85.816,85.857,85.792,85.837,1508399989.0
2005-06-08 06:30:00,85.828,85.86,85.801,85.814,1333399995.0
2005-06-08 06:35:00,85.826,85.867,85.795,85.815,1136399999.0
2005-06-08 06:40:00,85.821,85.851,85.79,85.835,1449300000.0
2005-06-08 06:45:00,85.798,85.859,85.798,85.824,1291500000.0
2005-06-08 06:50:00,85.834,85.907,85.815,85.879,1365099991.0
2005-06-08 06:55:00,85.87,85.917,85.835,85.878,1709799995.0
2005-06-08 07:00:00,85.867,85.916,85.845,85.903,1397999998.0
2005-06-08 07:05:00,85.883,85.925,85.861,85.875,1333499997.0
2005-06-08 07:10:00,85.872,85.899,85.834,85.88,1905099991.0
2005-06-08 07:15:00,85.864,85.975,85.847,85.934,1343399986.0
2005-06-08 07:20:00,85.98,86.034,85.935,86.007,1754499995.0
2005-06-08 07:25:00,86.007,86.083,85.987,86.039,1539999996.0
2005-06-08 07:30:00,86.035,86.065,86.001,86.02,1149799995.0
2005-06-08 07:35:00,86.031,86.062,85.982,86.03,1687099997.0
2005-06-08 07:40:00,85.996,86.056,85.988,86.01,1395099995.0
2005-06-08 07:45:00,85.983,86.036,85.963,85.98,1447300005.0
2005-06-08 07:50:00,85.99,86.018,85.956,85.99,1534800006.0
2005-06-08 07:55:00,85.979,86.04,85.946,86.006,1071399992.0
2005-06-08 08:00:00,86.02,86.07,85.892,85.912,1495200000.0
2005-06-08 08:05:00,85.928,85.974,85.86,85.909,1375599982.0
2005-06-08 08:10:00,85.915,85.934,85.847,85.885,1250099996.0
2005-06-08 08:15:00,85.891,85.913,85.843,85.862,1482899986.0
2005-06-08 08:20:00,85.884,85.938,85.801,85.915,1423800007.0
2005-06-08 08:25:00,85.94,85.976,85.886,85.96,1684900000.0
2005-06-08 08:30:00,85.968,85.99,85.919,85.948,1368199989.0
2005-06-08 08:35:00,85.96,85.971,85.892,85.93,1744600003.0
2005-06-08 08:40:00,85.942,85.981,85.873,85.876,1355799995.0
2005-06-08 08:45:00,85.885,85.932,85.833,85.835,1415799994.0
2005-06-08 08:50:00,85.83,85.895,85.803,85.86,1620799995.0
2005-06-08 08:55:00,85.863,85.939,85.835,85.936,1335499989.0
2005-06-08 09:00:00,85.918,85.984,85.866,85.927,1917900000.0
2005-06-08 09:05:00,85.945,85.974,85.887,85.968,1341500001.0
2005-06-08 09:10:00,85.928,85.928,85.78,85.817,1200900004.0
2005-06-08 09:15:00,85.809,85.84,85.756,85.832,1142399993.0
2005-06-08 09:20:00,85.809,85.848,85.744,85.771,1741000000.0
2005-06-08 09:25:00,85.753,85.836,85.727,85.82,1549099995.0
2005-06-08 09:30:00,85.805,85.839,85.773,85.795,1590299994.0
2005-06-08 09:35:00,85.751,85.832,85.736,85.75,1711999998.0
2005-06-08 09:40:00,85.745,85.801,85.707,85.77,1234499999.0
2005-06-08 09:45:00,85.775,85.809,85.719,85.74,1491799996.0
2005-06-08 09:50:00,85.762,85.807,85.741,85.759,1095700001.0
2005-06-08 09:55:00,85.754,85.787,85.664,85.709,1881599994.0
2005-06-08 10:00:00,85.73,85.769,85.703,85.723,1317000001.0
2005-06-08 10:05:00,85.748,85.793,85.702,85.769,924799996.0
2005-06-08 10:10:00,85.763,85.788,85.708,85.743,1478999992.0
2005-06-08 10:15:00,85.779,85.812,85.72,85.768,1362400003.0
2005-06-08 10:20:00,85.801,85.824,85.757,85.77,1642199985.0
2005-06-08 10:25:00,85.77,85.819,85.677,85.79,1379099989.0
2005-06-08 10:30:00,85.778,85.809,85.73,85.748,1312899994.0
2005-06-08 10:35:00,85.738,85.828,85.73,85.802,1631999995.0
2005-06-08 10:40:00,85.81,85.828,85.756,85.78,1684799999.0
2005-06-08 10:45:00,85.771,85.798,85.719,85.735,1403299986.0
2005-06-08 10:50:00,85.732,85.806,85.711,85.765,1340199990.0
2005-06-08 10:55:00,85.763,85.808,85.722,85.771,1819599997.0
2005-06-08 11:00:00,85.792,85.823,85.752,85.79,1496300005.0
2005-06-08 11:05:00,85.803,85.846,85.768,85.82,1337399996.0
2005-06-08 11:10:00,85.785,85.879,85.768,85.776,1740300000.0
2005-06-08 11:15:00,85.794,85.833,85.766,85.823,1343700000.0
2005-06-08 11:20:00,85.787,85.846,85.763,85.805,1800299985.0
2005-06-08 11:25:00,85.793,85.845,85.753,85.83,1386299996.0
2005-06-08 11:30:00,85.822,85.852,85.776,85.806,1611799987.0
2005-06-08 11:35:00,85.837,85.875,85.777,85.815,1669099998.0
2005-06-08 11:40:00,85.831,85.906,85.802,85.885,1843699991.0
2005-06-08 11:45:00,85.873,85.916,85.844,85.879,1798299996.0
2005-06-08 11:50:00,85.893,85.923,85.863,85.885,1626700004.0
2005-06-08 11:55:00,85.887,85.97,85.868,85.946,1392999992.0
2005-06-08 12:00:00,85.957,85.977,85.872,85.872,1530800001.0
2005-06-08 12:05:00,85.888,85.967,85.774,85.894,1794300007.0
2005-06-08 12:10:00,85.91,85.989,85.895,85.949,1656699982.0
2005-06-08 12:15:00,85.954,85.954,85.875,85.897,1643299999.0
2005-06-08 12:20:00,85.904,85.929,85.815,85.861,1493700003.0
2005-06-08 12:25:00,85.847,85.911,85.823,85.857,1476500007.0
2005-06-08 12:30:00,85.851,85.9,85.832,85.858,1477499989.0
2005-06-08 12:35:00,85.885,85.899,85.828,85.852,1179700001.0
2005-06-08 12:40:00,85.857,85.871,85.798,85.805,1310799995.0
2005-06-08 12:45:00,85.826,85.867,85.805,85.82,1808299996.0
2005-06-08 12:50:00,85.829,85.896,85.812,85.856,1338099989.0
2005-06-08 12:55:00,85.844,85.881,85.816,85.84,1507999993.0
2005-06-08 13:00:00,85.855,85.897,85.816,85.84,1795099993.0
2005-06-08 13:05:00,85.842,85.903,85.808,85.873,1557199988.0
2005-06-08 13:10:00,85.889,85.903,85.818,85.852,1732299995.0
2005-06-08 13:15:00,85.848,85.9,85.82,85.874,1390699988.0
2005-06-08 13:20:00,85.845,85.898,85.835,85.843,1538100006.0
2005-06-08 13:25:00,85.857,85.908,85.817,85.882,1519600010.0
2005-06-08 13:30:00,85.858,85.868,85.797,85.813,1077599996.0
2005-06-08 13:35:00,85.838,85.89,85.811,85.876,1551799988.0
2005-06-08 13:40:00,85.885,85.909,85.841,85.86,1215499993.0
2005-06-08 13:45:00,85.868,85.902,85.809,85.838,1476800001.0
2005-06-08 13:50:00,85.845,85.884,85.791,85.804,1950099991.0
2005-06-08 13:55:00,85.788,85.847,85.753,85.783,1355899991.0
2005-06-08 14:00:00,85.786,85.823,85.749,85.783,1629499987.0
2005-06-08 14:05:00,85.766,85.848,85.766,85.802,1760199987.0
2005-06-08 14:10:00,85.803,85.867,85.784,85.828,1653299999.0
2005-06-08 14:15:00,85.829,85.885,85.806,85.875,1291099995.0
2005-06-08 14:20:00,85.839,85.888,85.805,85.837,1698499996.0
2005-06-08 14:25:00,85.835,85.862,85.795,85.821,1428199996.0
2005-06-08 14:30:00,85.81,85.851,85.776,85.785,1503099993.0
2005-06-08 14:35:00,85.823,85.863,85.782,85.84,1683399995.0
2005-06-08 14:40:00,85.803,85.877,85.791,85.85,1387899993.0
2005-06-08 14:45:00,85.82,85.866,85.801,85.816,1289299998.0
2005-06-08 14:50:00,85.847,85.869,85.789,85.839,1684399994.0
2005-06-08 14:55:00,85.81,85.82,85.77,85.78,1132000000.0
2005-06-08 15:00:00,85.79,85.81,85.77,85.78,1132000000.0
2005-06-08 15:05:00,85.77,85.78,85.712,85.78,1357499999.0
2005-06-08 15:10:00,85.748,85.772,85.696,85.74,1447000014.0
2005-06-08 15:15:00,85.75,85.77,85.75,85.76,908000040.0
2005-06-08 15:20:00,85.75,85.79,85.74,85.78,908000040.0
2005-06-08 15:25:00,85.77,85.78,85.75,85.76,908000040.0
2005-06-08 15:30:00,85.77,85.78,85.73,85.74,908000040.0
2005-06-08 15:35:00,85.75,85.76,85.74,85.75,908000040.0
2005-06-08 15:40:00,85.76,85.79,85.74,85.78,908000040.0
2005-06-08 15:45:00,85.77,85.8,85.76,85.78,908000040.0
2005-06-08 15:50:00,85.79,85.79,85.76,85.77,726400032.0
2005-06-08 15:55:00,85.76,85.83,85.76,85.8,908000040.0
2005-06-08 16:00:00,85.81,85.81,85.78,85.8,908000040.0
2005-06-08 16:05:00,85.79,85.81,85.78,85.78,908000040.0
2005-06-08 16:10:00,85.77,85.8,85.676,85.8,923100033.0
2005-06-08 16:15:00,85.79,85.8,85.72,85.76,1047600005.0
2005-06-08 16:20:00,85.765,85.791,85.733,85.743,1103000001.0
2005-06-08 16:25:00,85.755,85.79,85.737,85.77,1208000003.0
2005-06-08 16:30:00,85.771,85.8,85.731,85.76,1218899999.0
2005-06-08 16:35:00,85.762,85.795,85.713,85.766,1035700001.0
2005-06-08 16:40:00,85.753,85.791,85.722,85.727,1478399995.0
2005-06-08 16:45:00,85.739,85.765,85.697,85.731,1269199996.0
2005-06-08 16:50:00,85.721,85.776,85.706,85.729,1216599995.0
2005-06-08 16:55:00,85.74,85.815,85.72,85.782,1240499990.0
2005-06-08 17:00:00,85.804,85.815,85.739,85.756,1063099991.0
2005-06-08 17:05:00,85.758,85.813,85.754,85.808,1570299992.0
2005-06-08 17:10:00,85.793,85.821,85.758,85.792,1170699995.0
2005-06-08 17:15:00,85.77,85.822,85.757,85.783,1278199998.0
2005-06-08 17:20:00,85.781,85.839,85.776,85.825,1572099991.0
2005-06-08 17:25:00,85.816,85.866,85.794,85.854,1064499996.0
2005-06-08 17:30:00,85.852,85.895,85.824,85.861,1256599991.0
2005-06-08 17:35:00,85.858,85.898,85.823,85.841,1142799996.0
2005-06-08 17:40:00,85.845,85.907,85.827,85.881,906699991.0
2005-06-08 17:45:00,85.862,85.922,85.818,85.818,1240100002.0
2005-06-08 17:50:00,85.832,85.845,85.769,85.79,1247800005.0
2005-06-08 17:55:00,85.781,85.802,85.74,85.796,970799992.0
2005-06-08 18:00:00,85.763,85.81,85.751,85.76,8350200038.0
2005-06-08 18:05:00,85.77,85.78,85.708,85.752,10042599993.0
2005-06-08 18:10:00,85.736,85.771,85.675,85.71,6900499949.0
2005-06-08 18:15:00,85.7,85.707,85.616,85.667,6458399985.0
2005-06-08 18:20:00,85.651,85.689,85.598,85.65,9058499988.0
2005-06-08 18:25:00,85.64,85.674,85.561,85.636,8062900015.0
2005-06-08 18:30:00,85.637,85.656,85.551,85.574,8215799975.0
2005-06-08 18:35:00,85.59,85.624,85.507,85.507,6017999983.0
2005-06-08 18:40:00,85.535,85.594,85.396,85.4,5150799988.0
2005-06-08 18:45:00,85.432,85.515,85.422,85.461,2695999997.0
2005-06-08 18:50:00,85.461,85.535,85.415,85.493,6164299978.0
2005-06-08 18:55:00,85.491,85.52,85.452,85.494,4978999966.0
2005-06-08 19:00:00,85.508,85.529,85.444,85.5,1869600003.0
2005-06-08 19:05:00,85.488,85.563,85.449,85.526,5949599998.0
2005-06-08 19:10:00,85.531,85.55,85.479,85.498,1820199990.0
2005-06-08 19:15:00,85.505,85.537,85.45,85.49,4337599993.0
2005-06-08 19:20:00,85.487,85.52,85.441,85.507,4201100012.0
2005-06-08 19:25:00,85.48,85.513,85.401,85.41,6021599987.0
2005-06-08 19:30:00,85.409,85.434,85.346,85.383,4624399997.0
2005-06-08 19:35:00,85.38,85.452,85.354,85.4,3724899994.0
2005-06-08 19:40:00,85.37,85.46,85.356,85.45,3975299990.0
2005-06-08 19:45:00,85.434,85.476,85.393,85.419,2925299995.0
2005-06-08 19:50:00,85.45,85.489,85.407,85.455,3226799998.0
2005-06-08 19:55:00,85.435,85.49,85.418,85.465,3382399990.0
2005-06-08 20:00:00,85.469,85.486,85.407,85.445,2509900005.0
2005-06-08 20:05:00,85.45,85.47,85.377,85.406,2879999992.0
2005-06-08 20:10:00,85.392,85.406,85.308,85.352,5125299971.0
2005-06-08 20:15:00,85.328,85.39,85.321,85.353,4533200006.0
2005-06-08 20:20:00,85.34,85.385,85.307,85.36,4345399988.0
2005-06-08 20:25:00,85.331,85.422,85.316,85.39,5784099981.0
2005-06-08 20:30:00,85.38,85.424,85.333,85.385,4794799966.0
2005-06-08 20:35:00,85.405,85.436,85.359,85.402,4400899987.0
2005-06-08 20:40:00,85.411,85.457,85.375,85.406,4955699990.0
2005-06-08 20:45:00,85.428,85.462,85.367,85.429,4822999982.0
2005-06-08 20:50:00,85.437,85.444,85.369,85.42,4243599985.0
2005-06-08 20:55:00,85.421,85.462,85.386,85.43,4683199988.0
2005-06-08 21:00:00,85.41,85.44,85.35,85.369,3088099979.0
2005-06-08 21:05:00,85.385,85.448,85.364,85.435,2277099990.0
2005-06-08 21:10:00,85.454,85.467,85.385,85.455,3306199995.0
2005-06-08 21:15:00,85.453,85.509,85.415,85.485,4771899989.0
2005-06-08 21:20:00,85.493,85.549,85.432,85.518,6684500002.0
2005-06-08 21:25:00,85.489,85.541,85.425,85.482,3232399982.0
2005-06-08 21:30:00,85.493,85.523,85.428,85.464,2406699995.0
2005-06-08 21:35:00,85.475,85.51,85.43,85.472,2020900000.0
2005-06-08 21:40:00,85.488,85.536,85.462,85.479,3673900005.0
2005-06-08 21:45:00,85.498,85.517,85.452,85.488,3313899976.0
2005-06-08 21:50:00,85.461,85.52,85.446,85.477,1388100006.0
2005-06-08 21:55:00,85.472,85.52,85.427,85.453,1999799998.0
2005-06-08 22:00:00,85.456,85.495,85.427,85.472,3618400001.0
2005-06-08 22:05:00,85.486,85.496,85.437,85.454,1634200002.0
2005-06-08 22:10:00,85.445,85.51,85.428,85.472,1728299993.0
2005-06-08 22:15:00,85.463,85.541,85.452,85.475,1562300000.0
2005-06-08 22:20:00,85.502,85.537,85.445,85.506,1352599994.0
2005-06-08 22:25:00,85.48,85.532,85.458,85.469,2014499984.0
2005-06-08 22:30:00,85.501,85.538,85.463,85.492,2231200002.0
2005-06-08 22:35:00,85.477,85.521,85.446,85.448,1573999990.0
2005-06-08 22:40:00,85.456,85.498,85.42,85.46,1837899996.0
2005-06-08 22:45:00,85.491,85.528,85.456,85.481,2276299987.0
2005-06-08 22:50:00,85.48,85.491,85.405,85.44,1965099998.0
2005-06-08 22:55:00,85.432,85.495,85.387,85.444,1199300003.0
2005-06-08 23:00:00,85.497,85.508,85.432,85.444,944999996.0
2005-06-08 23:05:00,85.445,85.495,85.419,85.471,1124999990.0
2005-06-08 23:10:00,85.453,85.48,85.402,85.409,1121800009.0
2005-06-08 23:15:00,85.4,85.465,85.393,85.445,1262399992.0
2005-06-08 23:20:00,85.469,85.469,85.391,85.43,1104899992.0
2005-06-08 23:25:00,85.427,85.468,85.385,85.407,1100099993.0
2005-06-08 23:30:00,85.442,85.451,85.392,85.408,1253899990.0
2005-06-08 23:35:00,85.408,85.451,85.362,85.407,1269399995.0
2005-06-08 23:40:00,85.404,85.472,85.395,85.43,1159000004.0
2005-06-08 23:45:00,85.431,85.478,85.419,85.464,1123499992.0
2005-06-08 23:50:00,85.426,85.474,85.398,85.441,1164300004.0
2005-06-08 23:55:00,85.446,85.472,85.423,85.439,1275800001.0
2005-06-09 00:00:00,85.467,85.483,85.398,85.443,1157399995.0
2005-06-09 00:05:00,85.445,85.482,85.41,85.443,1214299994.0
2005-06-09 00:10:00,85.452,85.471,85.369,85.403,1220899994.0
2005-06-09 00:15:00,85.38,85.461,85.375,85.434,832100003.0
2005-06-09 00:20:00,85.45,85.46,85.394,85.412,1143699998.0
2005-06-09 00:25:00,85.449,85.458,85.392,85.417,1145800006.0
2005-06-09 00:30:00,85.457,85.464,85.387,85.414,1101499987.0
2005-06-09 00:35:00,85.431,85.448,85.385,85.417,1261800004.0
2005-06-09 00:40:00,85.437,85.451,85.387,85.4,1264399991.0
2005-06-09 00:45:00,85.419,85.452,85.395,85.4,1275999996.0
2005-06-09 00:50:00,85.424,85.463,85.388,85.447,1092300003.0
2005-06-09 00:55:00,85.418,85.533,85.418,85.49,1364600001.0
2005-06-09 01:00:00,85.442,85.497,85.413,85.442,1342899998.0
2005-06-09 01:05:00,85.404,85.491,85.404,85.491,928499991.0
2005-06-09 01:10:00,85.472,85.492,85.414,85.441,1059299994.0
2005-06-09 01:15:00,85.471,85.493,85.412,85.461,1043100002.0
2005-06-09 01:20:00,85.461,85.507,85.439,85.505,1095899995.0
2005-06-09 01:25:00,85.48,85.498,85.43,85.437,1326499996.0
2005-06-09 01:30:00,85.469,85.525,85.439,85.497,1169199999.0
2005-06-09 01:35:00,85.478,85.533,85.466,85.525,1209700003.0
2005-06-09 01:40:00,85.535,85.568,85.504,85.541,1072799987.0
2005-06-09 01:45:00,85.526,85.593,85.507,85.553,1279700003.0
2005-06-09 01:50:00,85.526,85.566,85.507,85.538,1467699997.0
2005-06-09 01:55:00,85.497,85.552,85.484,85.543,1527700005.0
2005-06-09 02:00:00,85.521,85.539,85.462,85.516,1360499992.0
2005-06-09 02:05:00,85.515,85.543,85.466,85.488,1307799995.0
2005-06-09 02:10:00,85.48,85.509,85.453,85.464,1224399990.0
2005-06-09 02:15:00,85.503,85.519,85.428,85.469,1366099996.0
2005-06-09 02:20:00,85.468,85.499,85.43,85.448,1164900006.0
2005-06-09 02:25:00,85.465,85.518,85.425,85.478,1217900003.0
2005-06-09 02:30:00,85.455,85.514,85.447,85.466,1208799996.0
2005-06-09 02:35:00,85.463,85.531,85.432,85.47,1294999997.0
2005-06-09 02:40:00,85.504,85.536,85.473,85.525,1577199998.0
2005-06-09 02:45:00,85.489,85.535,85.461,85.492,1339799993.0
2005-06-09 02:50:00,85.468,85.533,85.462,85.485,1186400002.0
2005-06-09 02:55:00,85.47,85.522,85.429,85.493,1330200003.0
2005-06-09 03:00:00,85.488,85.519,85.422,85.444,1104099997.0
2005-06-09 03:05:00,85.439,85.496,85.376,85.449,1422499994.0
2005-06-09 03:10:00,85.422,85.484,85.392,85.472,1587699998.0
2005-06-09 03:15:00,85.443,85.487,85.422,85.434,1502500004.0
2005-06-09 03:20:00,85.428,85.495,85.418,85.485,1233300000.0
2005-06-09 03:25:00,85.462,85.498,85.425,85.443,1391999998.0
2005-06-09 03:30:00,85.495,85.495,85.428,85.47,1065099998.0
2005-06-09 03:35:00,85.484,85.489,85.398,85.452,1161500000.0
2005-06-09 03:40:00,85.431,85.488,85.409,85.452,1324099997.0
2005-06-09 03:45:00,85.425,85.488,85.425,85.471,1136600000.0
2005-06-09 03:50:00,85.48,85.494,85.427,85.443,1184799991.0
2005-06-09 03:55:00,85.44,85.462,85.377,85.399,1236799987.0
2005-06-09 04:00:00,85.434,85.451,85.401,85.411,1259000000.0
2005-06-09 04:05:00,85.418,85.452,85.383,85.399,1022799992.0
2005-06-09 04:10:00,85.432,85.466,85.393,85.454,1181200006.0
2005-06-09 04:15:00,85.409,85.449,85.392,85.401,934899986.0
2005-06-09 04:20:00,85.398,85.475,85.38,85.436,1361599994.0
2005-06-09 04:25:00,85.433,85.5,85.414,85.453,1116099995.0
2005-06-09 04:30:00,85.473,85.495,85.432,85.444,1224799996.0
2005-06-09 04:35:00,85.472,85.49,85.428,85.459,1360100000.0
2005-06-09 04:40:00,85.459,85.495,85.433,85.439,1037899988.0
2005-06-09 04:45:00,85.434,85.494,85.413,85.429,1073699995.0
2005-06-09 04:50:00,85.487,85.493,85.414,85.419,1125599996.0
2005-06-09 04:55:00,85.459,85.479,85.414,85.419,1414199999.0
2005-06-09 05:00:00,85.481,85.497,85.429,85.472,1113400001.0
2005-06-09 05:05:00,85.45,85.497,85.431,85.44,1159499989.0
2005-06-09 05:10:00,85.448,85.483,85.422,85.48,1277400000.0
2005-06-09 05:15:00,85.46,85.483,85.418,85.428,1662899993.0
2005-06-09 05:20:00,85.453,85.466,85.384,85.418,1374900001.0
2005-06-09 05:25:00,85.416,85.449,85.363,85.433,1152999997.0
2005-06-09 05:30:00,85.417,85.453,85.403,85.424,1384600005.0
2005-06-09 05:35:00,85.436,85.463,85.388,85.402,1176399997.0
2005-06-09 05:40:00,85.422,85.462,85.399,85.407,1182899994.0
2005-06-09 05:45:00,85.432,85.473,85.391,85.435,1060599998.0
2005-06-09 05:50:00,85.457,85.471,85.415,85.442,1058900002.0
2005-06-09 05:55:00,85.418,85.471,85.407,85.443,1159999995.0
2005-06-09 06:00:00,85.45,85.493,85.42,85.472,1234099992.0
2005-06-09 06:05:00,85.459,85.522,85.447,85.477,1143900001.0
2005-06-09 06:10:00,85.502,85.515,85.451,85.492,1486999998.0
2005-06-09 06:15:00,85.479,85.521,85.424,85.475,1052599994.0
2005-06-09 06:20:00,85.447,85.514,85.443,85.479,1376099990.0
2005-06-09 06:25:00,85.455,85.52,85.451,85.494,1270599991.0
2005-06-09 06:30:00,85.49,85.52,85.46,85.488,1558999982.0
2005-06-09 06:35:00,85.5,85.525,85.453,85.46,1435699993.0
2005-06-09 06:40:00,85.464,85.523,85.455,85.487,1184799994.0
2005-06-09 06:45:00,85.485,85.496,85.439,85.443,1225700004.0
2005-06-09 06:50:00,85.48,85.517,85.457,85.514,1144199997.0
2005-06-09 06:55:00,85.509,85.548,85.478,85.515,1056799998.0
2005-06-09 07:00:00,85.493,85.547,85.479,85.533,1204599997.0
2005-06-09 07:05:00,85.518,85.542,85.453,85.471,1608800002.0
2005-06-09 07:10:00,85.45,85.478,85.422,85.423,1352000004.0
2005-06-09 07:15:00,85.437,85.459,85.401,85.421,1181499996.0
2005-06-09 07:20:00,85.43,85.483,85.411,85.444,1180999987.0
2005-06-09 07:25:00,85.459,85.483,85.423,85.454,961799996.0
2005-06-09 07:30:00,85.456,85.502,85.438,85.483,1219700001.0
2005-06-09 07:35:00,85.496,85.533,85.455,85.499,1392700003.0
2005-06-09 07:40:00,85.48,85.511,85.445,85.491,1274700000.0
2005-06-09 07:45:00,85.454,85.492,85.427,85.451,1358400005.0
2005-06-09 07:50:00,85.481,85.491,85.443,85.452,1287100008.0
2005-06-09 07:55:00,85.479,85.518,85.451,85.49,1144699997.0
2005-06-09 08:00:00,85.48,85.525,85.463,85.485,1232599989.0
2005-06-09 08:05:00,85.461,85.54,85.455,85.528,1087899995.0
2005-06-09 08:10:00,85.512,85.548,85.475,85.513,1319599986.0
2005-06-09 08:15:00,85.523,85.536,85.446,85.487,1099300000.0
2005-06-09 08:20:00,85.486,85.525,85.451,85.48,1391599996.0
2005-06-09 08:25:00,85.49,85.51,85.442,85.48,1324399997.0
2005-06-09 08:30:00,85.483,85.528,85.465,85.516,1126999996.0
2005-06-09 08:35:00,85.466,85.525,85.421,85.446,1213999994.0
2005-06-09 08:40:00,85.443,85.469,85.378,85.423,1143799999.0
2005-06-09 08:45:00,85.43,85.449,85.355,85.374,1213299995.0
2005-06-09 08:50:00,85.362,85.454,85.351,85.438,1215299994.0
2005-06-09 08:55:00,85.405,85.468,85.389,85.402,1288199994.0
2005-06-09 09:00:00,85.402,85.45,85.385,85.427,1336899990.0
2005-06-09 09:05:00,85.423,85.472,85.4,85.446,1316200002.0
2005-06-09 09:10:00,85.455,85.493,85.437,85.467,1485500002.0
2005-06-09 09:15:00,85.465,85.488,85.406,85.433,1352399994.0
2005-06-09 09:20:00,85.47,85.477,85.403,85.418,1159799998.0
2005-06-09 09:25:00,85.397,85.481,85.387,85.462,1539600000.0
2005-06-09 09:30:00,85.48,85.49,85.42,85.437,1011499997.0
2005-06-09 09:35:00,85.467,85.492,85.404,85.451,1159999989.0
2005-06-09 09:40:00,85.466,85.48,85.409,85.443,1275400001.0
2005-06-09 09:45:00,85.413,85.521,85.41,85.482,1120299998.0
2005-06-09 09:50:00,85.502,85.546,85.465,85.505,1389999994.0
2005-06-09 09:55:00,85.467,85.548,85.467,85.502,1193499994.0
2005-06-09 10:00:00,85.53,85.553,85.489,85.525,1184599995.0
2005-06-09 10:05:00,85.539,85.595,85.503,85.551,1165800005.0
2005-06-09 10:10:00,85.539,85.609,85.539,85.609,1204699998.0
2005-06-09 10:15:00,85.619,85.655,85.575,85.605,1442200006.0
2005-06-09 10:20:00,85.613,85.651,85.588,85.592,1533699989.0
2005-06-09 10:25:00,85.61,85.631,85.554,85.554,1218699994.0
2005-06-09 10:30:00,85.551,85.617,85.513,85.546,1184199991.0
2005-06-09 10:35:00,85.554,85.597,85.514,85.582,1324299993.0
2005-06-09 10:40:00,85.572,85.595,85.531,85.582,1155099995.0
2005-06-09 10:45:00,85.603,85.607,85.538,85.566,1109599999.0
2005-06-09 10:50:00,85.577,85.606,85.522,85.55,1238399998.0
2005-06-09 10:55:00,85.541,85.591,85.51,85.52,1007899992.0
2005-06-09 11:00:00,85.526,85.622,85.514,85.593,1185000003.0
2005-06-09 11:05:00,85.593,85.659,85.573,85.65,1150200001.0
2005-06-09 11:10:00,85.643,85.689,85.563,85.628,1447600001.0
2005-06-09 11:15:00,85.651,85.663,85.566,85.608,1264899999.0
2005-06-09 11:20:00,85.623,85.651,85.552,85.579,1358699994.0
2005-06-09 11:25:00,85.62,85.639,85.57,85.606,1356900001.0
2005-06-09 11:30:00,85.647,85.647,85.544,85.553,1597100015.0
2005-06-09 11:35:00,85.592,85.614,85.55,85.606,1132299996.0
2005-06-09 11:40:00,85.593,85.626,85.537,85.588,1438400003.0
2005-06-09 11:45:00,85.578,85.625,85.566,85.593,1341799985.0
2005-06-09 11:50:00,85.63,85.644,85.587,85.601,1348699986.0
2005-06-09 11:55:00,85.613,85.676,85.578,85.629,1230499996.0
2005-06-09 12:00:00,85.627,85.671,85.6,85.64,1481899998.0
2005-06-09 12:05:00,85.662,85.687,85.612,85.66,1179999993.0
2005-06-09 12:10:00,85.66,85.705,85.629,85.634,1313399992.0
2005-06-09 12:15:00,85.652,85.684,85.622,85.667,1018999996.0
2005-06-09 12:20:00,85.627,85.689,85.619,85.67,1351099991.0
2005-06-09 12:25:00,85.673,85.73,85.635,85.705,1300499993.0
2005-06-09 12:30:00,85.662,85.707,85.655,85.683,1215800003.0
2005-06-09 12:35:00,85.69,85.707,85.623,85.642,1061199986.0
2005-06-09 12:40:00,85.667,85.711,85.64,85.659,1114100000.0
2005-06-09 12:45:00,85.685,85.695,85.645,85.675,1404099988.0
2005-06-09 12:50:00,85.641,85.705,85.579,85.645,1288199992.0
2005-06-09 12:55:00,85.634,85.664,85.557,85.576,1192999997.0
2005-06-09 13:00:00,85.605,85.659,85.574,85.639,1360399993.0
2005-06-09 13:05:00,85.602,85.644,85.565,85.601,1207299995.0
2005-06-09 13:10:00,85.632,85.67,85.593,85.645,1353000002.0
2005-06-09 13:15:00,85.618,85.67,85.596,85.603,1221399998.0
2005-06-09 13:20:00,85.623,85.667,85.593,85.607,1222999996.0
2005-06-09 13:25:00,85.625,85.647,85.586,85.618,1225999995.0
2005-06-09 13:30:00,85.603,85.616,85.544,85.595,1208600004.0
2005-06-09 13:35:00,85.584,85.622,85.528,85.567,1219400003.0
2005-06-09 13:40:00,85.562,85.603,85.531,85.554,1288699996.0
2005-06-09 13:45:00,85.549,85.591,85.531,85.55,1186499998.0
2005-06-09 13:50:00,85.548,85.598,85.508,85.561,1408500012.0
2005-06-09 13:55:00,85.539,85.591,85.526,85.558,1083699998.0
2005-06-09 14:00:00,85.555,85.604,85.527,85.573,1230000000.0
2005-06-09 14:05:00,85.585,85.614,85.553,85.586,1185199986.0
2005-06-09 14:10:00,85.592,85.612,85.54,85.592,1290199984.0
2005-06-09 14:15:00,85.585,85.623,85.57,85.591,1356299990.0
2005-06-09 14:20:00,85.575,85.61,85.548,85.554,1324599993.0
2005-06-09 14:25:00,85.569,85.613,85.557,85.559,1181699996.0
2005-06-09 14:30:00,85.56,85.639,85.545,85.609,1215399995.0
2005-06-09 14:35:00,85.591,85.637,85.571,85.613,1450500000.0
2005-06-09 14:40:00,85.618,85.671,85.611,85.632,1263400006.0
2005-06-09 14:45:00,85.62,85.665,85.57,85.591,1308299984.0
2005-06-09 14:50:00,85.605,85.636,85.548,85.622,1385699996.0
2005-06-09 14:55:00,85.638,85.658,85.578,85.613,1200899995.0
2005-06-09 15:00:00,85.64,85.675,85.596,85.627,1165999994.0
2005-06-09 15:05:00,85.671,85.675,85.605,85.666,1395900000.0
2005-06-09 15:10:00,85.648,85.699,85.628,85.659,1087699996.0
2005-06-09 15:15:00,85.633,85.674,85.61,85.627,1439500003.0
2005-06-09 15:20:00,85.665,85.732,85.632,85.671,1315499996.0
2005-06-09 15:25:00,85.685,85.795,85.669,85.795,1315000005.0
2005-06-09 15:30:00,85.771,85.79,85.709,85.723,1380999997.0
2005-06-09 15:35:00,85.745,85.786,85.716,85.737,991199999.0
2005-06-09 15:40:00,85.773,85.793,85.733,85.783,1223499995.0
2005-06-09 15:45:00,85.776,85.792,85.734,85.752,1147699993.0
2005-06-09 15:50:00,85.749,85.8,85.737,85.778,1129099993.0
2005-06-09 15:55:00,85.78,85.799,85.714,85.776,1172099990.0
2005-06-09 16:00:00,85.742,85.787,85.718,85.786,1161500005.0
2005-06-09 16:05:00,85.784,85.794,85.696,85.712,915399993.0
2005-06-09 16:10:00,85.722,85.761,85.674,85.742,1406499991.0
2005-06-09 16:15:00,85.745,85.745,85.65,85.7,1099599994.0
2005-06-09 16:20:00,85.679,85.732,85.678,85.71,1015199996.0
2005-06-09 16:25:00,85.679,85.707,85.579,85.597,1254100002.0
2005-06-09 16:30:00,85.572,85.6,85.495,85.501,1466900001.0
2005-06-09 16:35:00,85.507,85.583,85.505,85.525,1187099992.0
2005-06-09 16:40:00,85.53,85.661,85.521,85.622,1309799996.0
2005-06-09 16:45:00,85.633,85.689,85.614,85.642,1243099994.0
2005-06-09 16:50:00,85.658,85.695,85.624,85.661,1221600004.0
2005-06-09 16:55:00,85.652,85.69,85.576,85.586,1236699989.0
2005-06-09 17:00:00,85.587,85.698,85.583,85.698,1021300001.0
2005-06-09 17:05:00,85.688,85.722,85.644,85.675,1237599993.0
2005-06-09 17:10:00,85.654,85.684,85.615,85.662,1270100001.0
2005-06-09 17:15:00,85.635,85.715,85.61,85.705,1269199999.0
2005-06-09 17:20:00,85.691,85.743,85.612,85.677,1003299999.0
2005-06-09 17:25:00,85.681,85.705,85.633,85.682,1241299997.0
2005-06-09 17:30:00,85.653,85.681,85.606,85.62,1554899994.0
2005-06-09 17:35:00,85.645,85.714,85.616,85.682,1227699986.0
2005-06-09 17:40:00,85.673,85.725,85.654,85.686,1193399997.0
2005-06-09 17:45:00,85.689,85.715,85.628,85.628,1355199989.0
2005-06-09 17:50:00,85.636,85.657,85.604,85.614,1109699995.0
2005-06-09 17:55:00,85.659,85.684,85.618,85.653,1175100003.0
2005-06-09 18:00:00,85.63,85.692,85.611,85.66,8548399921.0
2005-06-09 18:05:00,85.67,85.69,85.616,85.68,9369799945.0
2005-06-09 18:10:00,85.668,85.709,85.599,85.66,6621199981.0
2005-06-09 18:15:00,85.65,85.685,85.613,85.685,6146999953.0
2005-06-09 18:20:00,85.674,85.739,85.625,85.69,8964799997.0
2005-06-09 18:25:00,85.647,85.712,85.61,85.661,7884899962.0
2005-06-09 18:30:00,85.652,85.689,85.629,85.649,8093299988.0
2005-06-09 18:35:00,85.652,85.694,85.615,85.649,5543900008.0
2005-06-09 18:40:00,85.667,85.732,85.646,85.7,5203699986.0
2005-06-09 18:45:00,85.697,85.748,85.656,85.696,3073799982.0
2005-06-09 18:50:00,85.695,85.791,85.666,85.729,6743699990.0
2005-06-09 18:55:00,85.756,85.795,85.694,85.716,4592299988.0
2005-06-09 19:00:00,85.73,85.806,85.718,85.77,2161400000.0
2005-06-09 19:05:00,85.737,85.816,85.715,85.795,5694399983.0
2005-06-09 19:10:00,85.774,85.8,85.711,85.742,1766600001.0
2005-06-09 19:15:00,85.76,85.78,85.695,85.764,4230399998.0
2005-06-09 19:20:00,85.786,85.815,85.708,85.777,4163199998.0
2005-06-09 19:25:00,85.768,85.814,85.685,85.725,5726799981.0
2005-06-09 19:30:00,85.743,85.749,85.674,85.727,4257999984.0
2005-06-09 19:35:00,85.732,85.734,85.65,85.689,3380999995.0
2005-06-09 19:40:00,85.678,85.708,85.642,85.657,3950499978.0
2005-06-09 19:45:00,85.638,85.693,85.612,85.642,3392200003.0
2005-06-09 19:50:00,85.643,85.686,85.622,85.652,2963599993.0
2005-06-09 19:55:00,85.653,85.689,85.612,85.63,3103699995.0
2005-06-09 20:00:00,85.643,85.708,85.611,85.666,2723299983.0
2005-06-09 20:05:00,85.651,85.699,85.618,85.659,2945500004.0
2005-06-09 20:10:00,85.679,85.704,85.629,85.7,5088599988.0
2005-06-09 20:15:00,85.675,85.714,85.643,85.683,4603299981.0
2005-06-09 20:20:00,85.683,85.714,85.652,85.683,4398999994.0
2005-06-09 20:25:00,85.677,85.712,85.634,85.69,5958599976.0
2005-06-09 20:30:00,85.68,85.703,85.596,85.618,6292299984.0
2005-06-09 20:35:00,85.634,85.678,85.588,85.65,4505400008.0
2005-06-09 20:40:00,85.614,85.657,85.562,85.572,5374599988.0
2005-06-09 20:45:00,85.546,85.632,85.519,85.531,4750699980.0
2005-06-09 20:50:00,85.553,85.61,85.531,85.564,3780399988.0
2005-06-09 20:55:00,85.574,85.71,85.531,85.54,5226199982.0
2005-06-09 21:00:00,85.53,85.625,85.516,85.578,2552600010.0
2005-06-09 21:05:00,85.563,85.626,85.546,85.58,2533799996.0
2005-06-09 21:10:00,85.573,85.627,85.558,85.617,3331899989.0
2005-06-09 21:15:00,85.595,85.613,85.543,85.604,4869299966.0
2005-06-09 21:20:00,85.594,85.613,85.546,85.605,6486199978.0
2005-06-09 21:25:00,85.6,85.63,85.53,85.58,3442199997.0
2005-06-09 21:30:00,85.578,85.605,85.537,85.557,2594499994.0
2005-06-09 21:35:00,85.596,85.633,85.545,85.613,1823000007.0
2005-06-09 21:40:00,85.612,85.631,85.546,85.615,3555699982.0
2005-06-09 21:45:00,85.59,85.63,85.557,85.58,3051099980.0
2005-06-09 21:50:00,85.593,85.65,85.583,85.588,1822199990.0
2005-06-09 21:55:00,85.585,85.649,85.568,85.587,1851599992.0
2005-06-09 22:00:00,85.607,85.652,85.576,85.595,4093299995.0
2005-06-09 22:05:00,85.631,85.631,85.558,85.602,1295399986.0
2005-06-09 22:10:00,85.584,85.639,85.566,85.586,1801899989.0
2005-06-09 22:15:00,85.548,85.626,85.528,85.568,1633700000.0
2005-06-09 22:20:00,85.551,85.606,85.519,85.581,1174400000.0
2005-06-09 22:25:00,85.545,85.575,85.508,85.508,2128899993.0
2005-06-09 22:30:00,85.551,85.595,85.524,85.545,1819899997.0
2005-06-09 22:35:00,85.587,85.597,85.533,85.57,1630599994.0
2005-06-09 22:40:00,85.559,85.624,85.548,85.588,2165300008.0
2005-06-09 22:45:00,85.586,85.633,85.554,85.619,2198799981.0
2005-06-09 22:50:00,85.611,85.631,85.56,85.588,1944699998.0
2005-06-09 22:55:00,85.582,85.624,85.519,85.523,1462499991.0
2005-06-09 23:00:00,85.596,85.64,85.585,85.592,1129299993.0
2005-06-09 23:05:00,85.632,85.632,85.564,85.618,1063299995.0
2005-06-09 23:10:00,85.608,85.618,85.538,85.596,1251199994.0
2005-06-09 23:15:00,85.6,85.603,85.531,85.603,1345300005.0
2005-06-09 23:20:00,85.601,85.622,85.548,85.557,1006999998.0
2005-06-09 23:25:00,85.564,85.612,85.522,85.525,1256699980.0
2005-06-09 23:30:00,85.572,85.597,85.536,85.597,1400499999.0
2005-06-09 23:35:00,85.592,85.634,85.559,85.568,1343499997.0
2005-06-09 23:40:00,85.575,85.619,85.545,85.582,1032699993.0
2005-06-09 23:45:00,85.547,85.624,85.54,85.593,1092299993.0
2005-06-09 23:50:00,85.569,85.621,85.557,85.604,1255799997.0
2005-06-09 23:55:00,85.595,85.638,85.575,85.615,1208700007.0
2005-06-10 00:00:00,85.621,85.645,85.578,85.612,1277400004.0
2005-06-10 00:05:00,85.623,85.643,85.575,85.578,1178599996.0
2005-06-10 00:10:00,85.574,85.68,85.574,85.649,1150500000.0
2005-06-10 00:15:00,85.712,85.712,85.597,85.61,764999998.0
2005-06-10 00:20:00,85.635,85.681,85.604,85.65,1331099994.0
2005-06-10 00:25:00,85.644,85.667,85.594,85.622,960099997.0
2005-06-10 00:30:00,85.613,85.657,85.6,85.634,1215999995.0
2005-06-10 00:35:00,85.604,85.665,85.591,85.618,1145400006.0
2005-06-10 00:40:00,85.642,85.671,85.579,85.634,1416800003.0
2005-06-10 00:45:00,85.626,85.644,85.589,85.619,1470999997.0
2005-06-10 00:50:00,85.609,85.65,85.578,85.65,1041999998.0
2005-06-10 00:55:00,85.611,85.667,85.577,85.6,1425599991.0
2005-06-10 01:00:00,85.588,85.687,85.588,85.669,1234600001.0
2005-06-10 01:05:00,85.636,85.712,85.615,85.693,1474399995.0
2005-06-10 01:10:00,85.692,85.736,85.659,85.67,1545900005.0
2005-06-10 01:15:00,85.688,85.725,85.67,85.725,1222799989.0
2005-06-10 01:20:00,85.685,85.721,85.652,85.712,1074599993.0
2005-06-10 01:25:00,85.73,85.774,85.7,85.739,956899995.0
2005-06-10 01:30:00,85.768,85.797,85.724,85.747,1203299996.0
2005-06-10 01:35:00,85.73,85.772,85.702,85.704,941299996.0
2005-06-10 01:40:00,85.708,85.756,85.685,85.721,1302199997.0
2005-06-10 01:45:00,85.701,85.743,85.679,85.687,1518099995.0
2005-06-10 01:50:00,85.715,85.736,85.661,85.714,1324899993.0
2005-06-10 01:55:00,85.712,85.756,85.687,85.731,1381500002.0
2005-06-10 02:00:00,85.726,85.748,85.657,85.703,1469199995.0
2005-06-10 02:05:00,85.711,85.742,85.656,85.728,1593499998.0
2005-06-10 02:10:00,85.739,85.767,85.678,85.767,1231399993.0
2005-06-10 02:15:00,85.752,85.776,85.701,85.723,1752599999.0
2005-06-10 02:20:00,85.746,85.77,85.699,85.719,1653699986.0
2005-06-10 02:25:00,85.727,85.804,85.697,85.752,1246499999.0
2005-06-10 02:30:00,85.748,85.795,85.71,85.78,1425699986.0
2005-06-10 02:35:00,85.742,85.783,85.688,85.76,1596799991.0
2005-06-10 02:40:00,85.719,85.78,85.713,85.762,1467399992.0
2005-06-10 02:45:00,85.763,85.795,85.725,85.749,1758999982.0
2005-06-10 02:50:00,85.748,85.78,85.707,85.764,1554899989.0
2005-06-10 02:55:00,85.765,85.808,85.723,85.738,1458599994.0
2005-06-10 03:00:00,85.75,85.8,85.726,85.761,1256699999.0
2005-06-10 03:05:00,85.737,85.776,85.689,85.737,1543400002.0
2005-06-10 03:10:00,85.693,85.748,85.678,85.709,1748999990.0
2005-06-10 03:15:00,85.722,85.747,85.667,85.673,1392999995.0
2005-06-10 03:20:00,85.689,85.715,85.632,85.65,1580100000.0
2005-06-10 03:25:00,85.678,85.729,85.647,85.682,1464599996.0
2005-06-10 03:30:00,85.71,85.738,85.657,85.679,1746699997.0
2005-06-10 03:35:00,85.659,85.74,85.659,85.717,1197699996.0
2005-06-10 03:40:00,85.683,85.743,85.633,85.727,1270499997.0
2005-06-10 03:45:00,85.68,85.713,85.645,85.685,1563599993.0
2005-06-10 03:50:00,85.685,85.707,85.637,85.687,1613999995.0
2005-06-10 03:55:00,85.663,85.708,85.638,85.675,1422199997.0
2005-06-10 04:00:00,85.695,85.733,85.671,85.692,1262200000.0
2005-06-10 04:05:00,85.679,85.734,85.674,85.698,1342600002.0
2005-06-10 04:10:00,85.699,85.743,85.687,85.7,1537599993.0
2005-06-10 04:15:00,85.701,85.719,85.642,85.683,1598700000.0
2005-06-10 04:20:00,85.668,85.706,85.616,85.679,1598799999.0
2005-06-10 04:25:00,85.673,85.724,85.647,85.68,1455799990.0
2005-06-10 04:30:00,85.671,85.71,85.645,85.667,1420300002.0
2005-06-10 04:35:00,85.68,85.703,85.621,85.665,1365999994.0
2005-06-10 04:40:00,85.635,85.703,85.635,85.693,1348699995.0
2005-06-10 04:45:00,85.683,85.716,85.643,85.682,1414299989.0
2005-06-10 04:50:00,85.7,85.718,85.647,85.673,1392199999.0
2005-06-10 04:55:00,85.642,85.717,85.642,85.679,1734499988.0
2005-06-10 05:00:00,85.678,85.726,85.654,85.726,1608799987.0
2005-06-10 05:05:00,85.712,85.74,85.664,85.69,1538899994.0
2005-06-10 05:10:00,85.686,85.739,85.658,85.733,1120599991.0
2005-06-10 05:15:00,85.725,85.737,85.677,85.699,1373100002.0
2005-06-10 05:20:00,85.721,85.739,85.664,85.671,1190599990.0
2005-06-10 05:25:00,85.692,85.742,85.668,85.737,1262799999.0
2005-06-10 05:30:00,85.696,85.752,85.677,85.706,1015999990.0
2005-06-10 05:35:00,85.712,85.749,85.68,85.694,1284999988.0
2005-06-10 05:40:00,85.712,85.752,85.687,85.701,1281500012.0
2005-06-10 05:45:00,85.687,85.745,85.663,85.709,1579799995.0
2005-06-10 05:50:00,85.718,85.77,85.675,85.724,1327699998.0
2005-06-10 05:55:00,85.638,85.736,85.63,85.698,1475500001.0
2005-06-10 06:00:00,85.721,85.76,85.687,85.713,1561100002.0
2005-06-10 06:05:00,85.706,85.76,85.681,85.718,1406699990.0
2005-06-10 06:10:00,85.739,85.766,85.688,85.712,1296199999.0
2005-06-10 06:15:00,85.702,85.743,85.677,85.716,1228299997.0
2005-06-10 06:20:00,85.701,85.741,85.689,85.74,1049799995.0
2005-06-10 06:25:00,85.734,85.748,85.693,85.709,1521400005.0
2005-06-10 06:30:00,85.695,85.745,85.684,85.716,1206600005.0
2005-06-10 06:35:00,85.718,85.742,85.683,85.683,1330499992.0
2005-06-10 06:40:00,85.708,85.741,85.667,85.715,1428300000.0
2005-06-10 06:45:00,85.671,85.738,85.662,85.695,1354000000.0
2005-06-10 06:50:00,85.702,85.74,85.672,85.726,1613899994.0
2005-06-10 06:55:00,85.727,85.74,85.652,85.668,1792199993.0
2005-06-10 07:00:00,85.717,85.742,85.669,85.705,1502499996.0
2005-06-10 07:05:00,85.724,85.765,85.684,85.75,1495600003.0
2005-06-10 07:10:00,85.735,85.785,85.701,85.767,1709899999.0
2005-06-10 07:15:00,85.725,85.768,85.713,85.727,1357299999.0
2005-06-10 07:20:00,85.727,85.765,85.699,85.722,1321099995.0
2005-06-10 07:25:00,85.73,85.773,85.701,85.76,1375399991.0
2005-06-10 07:30:00,85.752,85.762,85.689,85.739,1475999995.0
2005-06-10 07:35:00,85.719,85.754,85.696,85.731,1703600000.0
2005-06-10 07:40:00,85.706,85.741,85.673,85.715,1671799990.0
2005-06-10 07:45:00,85.687,85.752,85.687,85.718,1521499990.0
2005-06-10 07:50:00,85.701,85.732,85.652,85.685,1232699991.0
2005-06-10 07:55:00,85.669,85.714,85.623,85.659,1502300002.0
2005-06-10 08:00:00,85.672,85.702,85.631,85.663,1868899994.0
2005-06-10 08:05:00,85.684,85.687,85.628,85.686,1403199992.0
2005-06-10 08:10:00,85.669,85.707,85.635,85.687,1658799997.0
2005-06-10 08:15:00,85.685,85.708,85.625,85.652,1423999986.0
2005-06-10 08:20:00,85.669,85.716,85.629,85.663,1453600000.0
2005-06-10 08:25:00,85.668,85.694,85.595,85.618,1856099991.0
2005-06-10 08:30:00,85.646,85.685,85.59,85.655,1410799999.0
2005-06-10 08:35:00,85.618,85.663,85.568,85.605,1612599995.0
2005-06-10 08:40:00,85.598,85.627,85.565,85.588,1874100000.0
2005-06-10 08:45:00,85.588,85.662,85.561,85.633,1762299993.0
2005-06-10 08:50:00,85.615,85.691,85.615,85.64,1190799989.0
2005-06-10 08:55:00,85.628,85.669,85.609,85.643,1312099994.0
2005-06-10 09:00:00,85.674,85.687,85.592,85.654,1845799988.0
2005-06-10 09:05:00,85.643,85.684,85.596,85.617,1671599990.0
2005-06-10 09:10:00,85.636,85.644,85.552,85.576,1211299991.0
2005-06-10 09:15:00,85.601,85.611,85.541,85.55,1402299996.0
2005-06-10 09:20:00,85.54,85.59,85.54,85.58,1263500005.0
2005-06-10 09:25:00,85.59,85.63,85.58,85.61,1263500005.0
2005-06-10 09:30:00,85.62,85.63,85.6,85.62,1263500005.0
2005-06-10 09:35:00,85.61,85.62,85.6,85.61,1010800004.0
2005-06-10 09:40:00,85.6,85.61,85.55,85.57,1010800004.0
2005-06-10 09:45:00,85.56,85.57,85.51,85.52,1263500005.0
2005-06-10 09:50:00,85.51,85.53,85.5,85.52,1263500005.0
2005-06-10 09:55:00,85.51,85.6,85.5,85.6,1263500005.0
2005-06-10 10:00:00,85.59,85.66,85.58,85.65,1263500005.0
2005-06-10 10:05:00,85.66,85.66,85.64,85.64,1263500005.0
2005-06-10 10:10:00,85.65,85.67,85.64,85.65,1263500005.0
2005-06-10 10:15:00,85.64,85.66,85.62,85.62,1263500005.0
2005-06-10 10:20:00,85.63,85.65,85.61,85.62,1263500005.0
2005-06-10 10:25:00,85.63,85.63,85.545,85.595,1224300006.0
2005-06-10 10:30:00,85.591,85.655,85.539,85.596,1087999993.0
2005-06-10 10:35:00,85.6,85.649,85.575,85.617,1249599995.0
2005-06-10 10:40:00,85.592,85.639,85.574,85.617,1208000006.0
2005-06-10 10:45:00,85.591,85.609,85.54,85.581,983699997.0
2005-06-10 10:50:00,85.585,85.614,85.532,85.582,1086100002.0
2005-06-10 10:55:00,85.6,85.643,85.563,85.608,1426499996.0
2005-06-10 11:00:00,85.61,85.654,85.584,85.627,1251300006.0
2005-06-10 11:05:00,85.611,85.655,85.592,85.611,1497799988.0
2005-06-10 11:10:00,85.624,85.661,85.589,85.654,1173300006.0
2005-06-10 11:15:00,85.622,85.681,85.618,85.631,1448000000.0
2005-06-10 11:20:00,85.655,85.677,85.607,85.629,1417700002.0
2005-06-10 11:25:00,85.653,85.679,85.602,85.67,1205800002.0
2005-06-10 11:30:00,85.646,85.669,85.597,85.626,1512399981.0
2005-06-10 11:35:00,85.608,85.696,85.601,85.647,1483699997.0
2005-06-10 11:40:00,85.666,85.692,85.613,85.692,1285599988.0
2005-06-10 11:45:00,85.661,85.715,85.638,85.681,1160799997.0
2005-06-10 11:50:00,85.683,85.71,85.651,85.661,1144999996.0
2005-06-10 11:55:00,85.646,85.736,85.646,85.701,916299993.0
2005-06-10 12:00:00,85.683,85.725,85.653,85.689,1209499999.0
2005-06-10 12:05:00,85.71,85.736,85.648,85.696,1241099998.0
2005-06-10 12:10:00,85.701,85.76,85.693,85.753,1275999990.0
2005-06-10 12:15:00,85.741,85.77,85.69,85.705,1187999996.0
2005-06-10 12:20:00,85.728,85.77,85.692,85.71,1285899992.0
2005-06-10 12:25:00,85.721,85.772,85.682,85.745,1364599996.0
2005-06-10 12:30:00,85.71,85.771,85.703,85.732,1328300004.0
2005-06-10 12:35:00,85.79,85.808,85.733,85.78,1385100005.0
2005-06-10 12:40:00,85.782,85.802,85.723,85.773,1168899992.0
2005-06-10 12:45:00,85.774,85.843,85.755,85.806,1264099998.0
2005-06-10 12:50:00,85.811,85.847,85.75,85.803,1209599997.0
2005-06-10 12:55:00,85.779,85.816,85.727,85.743,1186799997.0
2005-06-10 13:00:00,85.755,85.807,85.709,85.73,1254599998.0
2005-06-10 13:05:00,85.731,85.764,85.687,85.706,1372399994.0
2005-06-10 13:10:00,85.707,85.769,85.688,85.724,1371900002.0
2005-06-10 13:15:00,85.701,85.772,85.679,85.721,1239400001.0
2005-06-10 13:20:00,85.744,85.744,85.68,85.731,1226299998.0
2005-06-10 13:25:00,85.703,85.736,85.661,85.688,1180100007.0
2005-06-10 13:30:00,85.703,85.738,85.668,85.726,957099993.0
2005-06-10 13:35:00,85.703,85.743,85.667,85.722,1331599998.0
2005-06-10 13:40:00,85.707,85.755,85.648,85.651,1099400003.0
2005-06-10 13:45:00,85.659,85.681,85.538,85.582,1380199996.0
2005-06-10 13:50:00,85.591,85.632,85.545,85.589,1283099983.0
2005-06-10 13:55:00,85.595,85.647,85.554,85.596,1264900002.0
2005-06-10 14:00:00,85.584,85.688,85.556,85.612,1051500002.0
2005-06-10 14:05:00,85.593,85.683,85.582,85.608,1123200000.0
2005-06-10 14:10:00,85.583,85.654,85.569,85.589,1271100006.0
2005-06-10 14:15:00,85.587,85.667,85.57,85.626,1255899999.0
2005-06-10 14:20:00,85.622,85.69,85.585,85.672,1258199992.0
2005-06-10 14:25:00,85.668,85.691,85.603,85.611,1493699992.0
2005-06-10 14:30:00,85.629,85.704,85.559,85.625,1008699996.0
2005-06-10 14:35:00,85.669,85.725,85.537,85.552,1304099994.0
2005-06-10 14:40:00,85.555,85.62,85.498,85.608,1291899996.0
2005-06-10 14:45:00,85.601,85.626,85.535,85.564,1404999999.0
2005-06-10 14:50:00,85.57,85.62,85.524,85.552,1351500002.0
2005-06-10 14:55:00,85.559,85.612,85.521,85.573,1247299994.0
2005-06-10 15:00:00,85.565,85.663,85.559,85.606,1206199997.0
2005-06-10 15:05:00,85.588,85.632,85.559,85.591,1093399998.0
2005-06-10 15:10:00,85.573,85.664,85.56,85.574,1082699999.0
2005-06-10 15:15:00,85.551,85.622,85.538,85.56,1476499999.0
2005-06-10 15:20:00,85.566,85.618,85.535,85.564,1148999995.0
2005-06-10 15:25:00,85.584,85.594,85.528,85.589,1308799995.0
2005-06-10 15:30:00,85.566,85.596,85.545,85.583,1267999996.0
2005-06-10 15:35:00,85.555,85.593,85.504,85.548,1243399991.0
2005-06-10 15:40:00,85.541,85.592,85.461,85.483,1537500004.0
2005-06-10 15:45:00,85.505,85.537,85.431,85.443,1209200003.0
2005-06-10 15:50:00,85.411,85.495,85.405,85.423,1471100001.0
2005-06-10 15:55:00,85.43,85.468,85.379,85.438,1061300000.0
2005-06-10 16:00:00,85.44,85.476,85.351,85.394,1075099993.0
2005-06-10 16:05:00,85.403,85.462,85.37,85.411,991599992.0
2005-06-10 16:10:00,85.418,85.445,85.363,85.403,1471000006.0
2005-06-10 16:15:00,85.422,85.463,85.374,85.382,1328599985.0
2005-06-10 16:20:00,85.412,85.495,85.375,85.458,1285500001.0
2005-06-10 16:25:00,85.471,85.508,85.423,85.476,1191699996.0
2005-06-10 16:30:00,85.467,85.534,85.434,85.498,1511099998.0
2005-06-10 16:35:00,85.47,85.517,85.441,85.473,1523299992.0
2005-06-10 16:40:00,85.487,85.494,85.43,85.461,1206499992.0
2005-06-10 16:45:00,85.438,85.486,85.423,85.463,1269500002.0
2005-06-10 16:50:00,85.477,85.554,85.456,85.522,1246999999.0
2005-06-10 16:55:00,85.537,85.576,85.51,85.541,1468000001.0
2005-06-10 17:00:00,85.539,85.645,85.504,85.633,1563599980.0
2005-06-10 17:05:00,85.608,85.632,85.563,85.574,1444800005.0
2005-06-10 17:10:00,85.588,85.63,85.521,85.586,1457999998.0
2005-06-10 17:15:00,85.561,85.599,85.516,85.516,1498200018.0
2005-06-10 17:20:00,85.526,85.597,85.526,85.556,1201800005.0
2005-06-10 17:25:00,85.545,85.571,85.477,85.535,1130000007.0
2005-06-10 17:30:00,85.497,85.554,85.483,85.502,1372800000.0
2005-06-10 17:35:00,85.508,85.535,85.46,85.482,1202499992.0
2005-06-10 17:40:00,85.451,85.499,85.428,85.458,961600002.0
2005-06-10 17:45:00,85.462,85.503,85.44,85.458,1388800002.0
2005-06-10 17:50:00,85.483,85.503,85.427,85.446,1073299995.0
2005-06-10 17:55:00,85.469,85.495,85.402,85.411,1052599993.0
2005-06-10 18:00:00,85.456,85.496,85.416,85.48,7450399951.0
2005-06-10 18:05:00,85.49,85.49,85.45,85.45,8411999915.0
2005-06-10 18:10:00,85.467,85.48,85.404,85.44,6775799978.0
2005-06-10 18:15:00,85.43,85.49,85.406,85.459,6729700010.0
2005-06-10 18:20:00,85.47,85.492,85.416,85.47,9463499961.0
2005-06-10 18:25:00,85.48,85.519,85.424,85.488,9036599985.0
2005-06-10 18:30:00,85.499,85.534,85.443,85.506,7977099950.0
2005-06-10 18:35:00,85.513,85.57,85.491,85.533,5691399982.0
2005-06-10 18:40:00,85.536,85.575,85.503,85.515,5102599981.0
2005-06-10 18:45:00,85.532,85.569,85.49,85.52,3211899994.0
2005-06-10 18:50:00,85.531,85.572,85.494,85.494,6079199976.0
2005-06-10 18:55:00,85.509,85.586,85.443,85.476,4545699993.0
2005-06-10 19:00:00,85.485,85.525,85.445,85.468,1903099994.0
2005-06-10 19:05:00,85.476,85.521,85.416,85.432,5500499983.0
2005-06-10 19:10:00,85.482,85.52,85.443,85.516,1416199997.0
2005-06-10 19:15:00,85.483,85.514,85.44,85.489,4116499987.0
2005-06-10 19:20:00,85.513,85.548,85.477,85.521,4180899971.0
2005-06-10 19:25:00,85.513,85.519,85.428,85.469,5333499981.0
2005-06-10 19:30:00,85.436,85.544,85.427,85.479,4636099997.0
2005-06-10 19:35:00,85.493,85.54,85.46,85.494,3410199983.0
2005-06-10 19:40:00,85.475,85.535,85.453,85.479,4188399988.0
2005-06-10 19:45:00,85.468,85.546,85.458,85.491,3271399986.0
2005-06-10 19:50:00,85.492,85.534,85.456,85.475,2680499989.0
2005-06-10 19:55:00,85.494,85.526,85.438,85.478,2911599991.0
2005-06-10 20:00:00,85.484,85.516,85.455,85.471,2291099996.0
2005-06-10 20:05:00,85.487,85.518,85.447,85.481,2859300001.0
2005-06-10 20:10:00,85.508,85.538,85.45,85.513,4913699963.0
2005-06-10 20:15:00,85.497,85.532,85.466,85.494,4238899993.0
2005-06-10 20:20:00,85.48,85.525,85.425,85.506,4112099998.0
2005-06-10 20:25:00,85.495,85.55,85.462,85.54,5753899987.0
2005-06-10 20:30:00,85.53,85.563,85.489,85.535,5224399985.0
2005-06-10 20:35:00,85.5,85.544,85.467,85.53,4664999983.0
2005-06-10 20:40:00,85.491,85.544,85.471,85.518,4872299978.0
2005-06-10 20:45:00,85.507,85.568,85.497,85.551,4854499992.0
2005-06-10 20:50:00,85.526,85.587,85.505,85.547,4407100001.0
2005-06-10 20:55:00,85.548,85.58,85.513,85.538,7644100027.0
2005-06-10 21:00:00,85.58,85.597,85.522,85.55,2263999998.0
2005-06-10 21:05:00,85.538,85.599,85.515,85.591,2554699994.0
2005-06-10 21:10:00,85.601,85.617,85.533,85.614,3254700001.0
2005-06-10 21:15:00,85.594,85.632,85.559,85.568,4584099981.0
2005-06-10 21:20:00,85.575,85.607,85.507,85.546,6570899986.0
2005-06-10 21:25:00,85.569,85.576,85.506,85.544,2887699989.0
2005-06-10 21:30:00,85.553,85.59,85.505,85.523,2586199992.0
2005-06-10 21:35:00,85.546,85.586,85.509,85.561,1709600004.0
2005-06-10 21:40:00,85.546,85.61,85.516,85.555,3645399988.0
2005-06-10 21:45:00,85.58,85.63,85.546,85.595,3693599999.0
2005-06-10 21:50:00,85.613,85.632,85.567,85.581,1873099982.0
2005-06-10 21:55:00,85.595,85.619,85.533,85.565,1850999998.0
2005-06-10 22:00:00,85.595,85.652,85.568,85.62,3461299990.0
2005-06-10 22:05:00,85.645,85.651,85.578,85.619,1368200000.0
2005-06-10 22:10:00,85.594,85.668,85.586,85.624,1735699990.0
2005-06-10 22:15:00,85.631,85.654,85.588,85.597,1886800007.0
2005-06-10 22:20:00,85.611,85.632,85.584,85.584,1450999997.0
2005-06-10 22:25:00,85.594,85.623,85.56,85.574,2088099998.0
2005-06-10 22:30:00,85.574,85.606,85.555,85.572,2108299991.0
2005-06-10 22:35:00,85.585,85.6,85.546,85.569,1447599999.0
2005-06-10 22:40:00,85.545,85.629,85.535,85.6,1890599987.0
2005-06-10 22:45:00,85.602,85.626,85.564,85.59,2484100001.0
2005-06-10 22:50:00,85.599,85.665,85.58,85.631,1713300003.0
2005-06-10 22:55:00,85.623,85.641,85.541,85.592,1504199993.0
2005-06-12 23:00:00,85.712,85.712,85.491,85.551,983899995.0
2005-06-12 23:05:00,85.549,85.56,85.49,85.511,1026600001.0
2005-06-12 23:10:00,85.519,85.574,85.51,85.572,1274899999.0
2005-06-12 23:15:00,85.566,85.618,85.51,85.576,1213399993.0
2005-06-12 23:20:00,85.574,85.598,85.507,85.572,1348899996.0
2005-06-12 23:25:00,85.571,85.582,85.525,85.547,1276900005.0
2005-06-12 23:30:00,85.553,85.572,85.515,85.527,1245199998.0
2005-06-12 23:35:00,85.571,85.603,85.521,85.547,1277200009.0
2005-06-12 23:40:00,85.558,85.586,85.519,85.552,1482299987.0
2005-06-12 23:45:00,85.534,85.572,85.513,85.518,1111399999.0
2005-06-12 23:50:00,85.533,85.571,85.494,85.518,1127799995.0
2005-06-12 23:55:00,85.513,85.59,85.495,85.554,922499996.0
2005-06-13 00:00:00,85.535,85.566,85.491,85.521,1162699997.0
2005-06-13 00:05:00,85.522,85.573,85.506,85.543,1092799992.0
2005-06-13 00:10:00,85.531,85.568,85.503,85.524,1050099996.0
2005-06-13 00:15:00,85.501,85.552,85.491,85.511,1318299994.0
2005-06-13 00:20:00,85.504,85.554,85.488,85.55,1135499999.0
2005-06-13 00:25:00,85.55,85.561,85.501,85.539,1177299998.0
2005-06-13 00:30:00,85.537,85.59,85.51,85.538,1370800003.0
2005-06-13 00:35:00,85.505,85.571,85.499,85.56,1352099990.0
2005-06-13 00:40:00,85.551,85.593,85.518,85.583,1178300001.0
2005-06-13 00:45:00,85.546,85.585,85.513,85.558,1318999984.0
2005-06-13 00:50:00,85.551,85.573,85.509,85.554,1261499997.0
2005-06-13 00:55:00,85.525,85.586,85.525,85.541,1247299996.0
2005-06-13 01:00:00,85.533,85.584,85.498,85.548,1186999995.0
2005-06-13 01:05:00,85.554,85.59,85.523,85.558,1116499996.0
2005-06-13 01:10:00,85.551,85.589,85.535,85.552,1132699989.0
2005-06-13 01:15:00,85.563,85.596,85.534,85.536,854199998.0
2005-06-13 01:20:00,85.536,85.585,85.51,85.54,1135899996.0
2005-06-13 01:25:00,85.543,85.576,85.49,85.514,1274399988.0
2005-06-13 01:30:00,85.523,85.556,85.458,85.499,1099399998.0
2005-06-13 01:35:00,85.459,85.527,85.44,85.467,1069699984.0
2005-06-13 01:40:00,85.47,85.512,85.452,85.477,1236999999.0
2005-06-13 01:45:00,85.477,85.519,85.439,85.474,1333899993.0
2005-06-13 01:50:00,85.47,85.559,85.459,85.503,1407499995.0
2005-06-13 01:55:00,85.508,85.56,85.474,85.518,1667099994.0
2005-06-13 02:00:00,85.486,85.505,85.435,85.445,1432300002.0
2005-06-13 02:05:00,85.463,85.507,85.445,85.487,1293999998.0
2005-06-13 02:10:00,85.475,85.506,85.439,85.468,922699993.0
2005-06-13 02:15:00,85.456,85.483,85.426,85.455,1492899999.0
2005-06-13 02:20:00,85.438,85.492,85.414,85.414,1304700010.0
2005-06-13 02:25:00,85.466,85.515,85.436,85.486,1060199996.0
2005-06-13 02:30:00,85.47,85.509,85.423,85.472,1391700006.0
2005-06-13 02:35:00,85.432,85.549,85.432,85.546,1417399980.0
2005-06-13 02:40:00,85.504,85.539,85.47,85.51,1363299996.0
2005-06-13 02:45:00,85.512,85.541,85.484,85.541,1300600007.0
2005-06-13 02:50:00,85.535,85.543,85.475,85.508,1390000006.0
2005-06-13 02:55:00,85.52,85.523,85.461,85.505,1369999995.0
2005-06-13 03:00:00,85.489,85.522,85.386,85.407,1155800000.0
2005-06-13 03:05:00,85.419,85.488,85.391,85.43,1122800000.0
2005-06-13 03:10:00,85.428,85.446,85.368,85.414,1695699997.0
2005-06-13 03:15:00,85.408,85.455,85.383,85.396,1344999998.0
2005-06-13 03:20:00,85.415,85.428,85.346,85.377,1327799999.0
2005-06-13 03:25:00,85.35,85.419,85.336,85.375,1437699995.0
2005-06-13 03:30:00,85.379,85.395,85.328,85.374,1319599998.0
2005-06-13 03:35:00,85.397,85.402,85.327,85.347,1284800006.0
2005-06-13 03:40:00,85.353,85.418,85.333,85.379,1349199997.0
2005-06-13 03:45:00,85.364,85.397,85.343,85.368,1383899997.0
2005-06-13 03:50:00,85.347,85.397,85.334,85.36,1089800002.0
2005-06-13 03:55:00,85.373,85.383,85.302,85.322,1214100003.0
2005-06-13 04:00:00,85.329,85.385,85.304,85.349,1097599999.0
2005-06-13 04:05:00,85.372,85.393,85.331,85.345,1325199984.0
2005-06-13 04:10:00,85.382,85.394,85.332,85.376,1455700006.0
2005-06-13 04:15:00,85.377,85.41,85.338,85.377,1066599999.0
2005-06-13 04:20:00,85.36,85.479,85.36,85.413,1236799994.0
2005-06-13 04:25:00,85.42,85.484,85.401,85.484,1076100009.0
2005-06-13 04:30:00,85.489,85.516,85.437,85.481,1169299993.0
2005-06-13 04:35:00,85.484,85.507,85.452,85.452,1192200000.0
2005-06-13 04:40:00,85.479,85.5,85.41,85.437,1425000000.0
2005-06-13 04:45:00,85.438,85.458,85.389,85.406,1259799993.0
2005-06-13 04:50:00,85.418,85.445,85.391,85.427,1368800000.0
2005-06-13 04:55:00,85.434,85.448,85.381,85.43,1344499998.0
2005-06-13 05:00:00,85.403,85.445,85.37,85.415,1251300002.0
2005-06-13 05:05:00,85.41,85.449,85.381,85.422,990600002.0
2005-06-13 05:10:00,85.408,85.474,85.394,85.451,1226599994.0
2005-06-13 05:15:00,85.441,85.484,85.422,85.442,1146399999.0
2005-06-13 05:20:00,85.45,85.478,85.41,85.428,1162199991.0
2005-06-13 05:25:00,85.424,85.473,85.39,85.457,1282899990.0
2005-06-13 05:30:00,85.452,85.479,85.412,85.428,1218899989.0
2005-06-13 05:35:00,85.431,85.475,85.395,85.432,1057799991.0
2005-06-13 05:40:00,85.425,85.457,85.351,85.38,1172100002.0
2005-06-13 05:45:00,85.378,85.439,85.362,85.384,1052299990.0
2005-06-13 05:50:00,85.377,85.418,85.363,85.382,929700000.0
2005-06-13 05:55:00,85.385,85.428,85.358,85.406,1420899995.0
2005-06-13 06:00:00,85.404,85.458,85.389,85.428,1214600002.0
2005-06-13 06:05:00,85.408,85.458,85.386,85.458,1253799991.0
2005-06-13 06:10:00,85.443,85.455,85.397,85.406,1211899998.0
2005-06-13 06:15:00,85.397,85.441,85.37,85.376,1157800000.0
2005-06-13 06:20:00,85.378,85.439,85.359,85.392,1410199996.0
2005-06-13 06:25:00,85.393,85.431,85.377,85.412,1174600001.0
2005-06-13 06:30:00,85.418,85.45,85.392,85.42,1127599992.0
2005-06-13 06:35:00,85.412,85.453,85.387,85.413,1527299994.0
2005-06-13 06:40:00,85.408,85.441,85.375,85.402,1068699993.0
2005-06-13 06:45:00,85.385,85.459,85.382,85.41,1185599997.0
2005-06-13 06:50:00,85.452,85.49,85.412,85.452,1234699991.0
2005-06-13 06:55:00,85.433,85.48,85.413,85.468,1106399992.0
2005-06-13 07:00:00,85.438,85.481,85.418,85.434,1242500001.0
2005-06-13 07:05:00,85.435,85.476,85.42,85.453,996999998.0
2005-06-13 07:10:00,85.462,85.485,85.396,85.422,1340099993.0
2005-06-13 07:15:00,85.436,85.482,85.409,85.46,1248099995.0
2005-06-13 07:20:00,85.462,85.479,85.419,85.463,1464400001.0
2005-06-13 07:25:00,85.462,85.506,85.421,85.484,1386300003.0
2005-06-13 07:30:00,85.495,85.504,85.429,85.457,1478500003.0
2005-06-13 07:35:00,85.466,85.478,85.421,85.478,1476299997.0
2005-06-13 07:40:00,85.448,85.497,85.429,85.447,1063800000.0
2005-06-13 07:45:00,85.428,85.49,85.412,85.423,1200500001.0
2005-06-13 07:50:00,85.429,85.483,85.415,85.483,963699993.0
2005-06-13 07:55:00,85.462,85.497,85.417,85.435,1105799993.0
2005-06-13 08:00:00,85.439,85.467,85.386,85.445,1246599997.0
2005-06-13 08:05:00,85.464,85.484,85.382,85.421,1181399994.0
2005-06-13 08:10:00,85.391,85.455,85.385,85.436,1232299990.0
2005-06-13 08:15:00,85.437,85.462,85.344,85.36,1318899996.0
2005-06-13 08:20:00,85.389,85.431,85.354,85.418,1487599996.0
2005-06-13 08:25:00,85.372,85.437,85.369,85.4,1272099995.0
2005-06-13 08:30:00,85.398,85.424,85.368,85.383,1412200000.0
2005-06-13 08:35:00,85.402,85.42,85.344,85.371,1188899996.0
2005-06-13 08:40:00,85.36,85.444,85.351,85.41,1138900000.0
2005-06-13 08:45:00,85.389,85.43,85.374,85.402,1132999993.0
2005-06-13 08:50:00,85.402,85.443,85.381,85.388,1186999994.0
2005-06-13 08:55:00,85.375,85.432,85.343,85.346,1255299995.0
2005-06-13 09:00:00,85.41,85.425,85.361,85.409,1149899990.0
2005-06-13 09:05:00,85.408,85.436,85.361,85.4,1194999999.0
2005-06-13 09:10:00,85.385,85.453,85.373,85.391,1394200000.0
2005-06-13 09:15:00,85.411,85.437,85.373,85.394,996899997.0
2005-06-13 09:20:00,85.379,85.417,85.317,85.327,1190400002.0
2005-06-13 09:25:00,85.368,85.42,85.303,85.327,1378000004.0
2005-06-13 09:30:00,85.345,85.372,85.307,85.322,1184299997.0
2005-06-13 09:35:00,85.327,85.362,85.285,85.289,1466399997.0
2005-06-13 09:40:00,85.274,85.359,85.266,85.328,1295499999.0
2005-06-13 09:45:00,85.355,85.355,85.283,85.331,1108599990.0
2005-06-13 09:50:00,85.349,85.367,85.294,85.312,1143699999.0
2005-06-13 09:55:00,85.282,85.357,85.272,85.313,1459700004.0
2005-06-13 10:00:00,85.295,85.396,85.295,85.388,1387199985.0
2005-06-13 10:05:00,85.345,85.397,85.332,85.362,1497199995.0
2005-06-13 10:10:00,85.351,85.381,85.315,85.322,1138399999.0
2005-06-13 10:15:00,85.328,85.368,85.266,85.332,998499999.0
2005-06-13 10:20:00,85.306,85.355,85.271,85.349,1480100001.0
2005-06-13 10:25:00,85.322,85.383,85.322,85.339,1162299990.0
2005-06-13 10:30:00,85.366,85.393,85.322,85.379,1523399993.0
2005-06-13 10:35:00,85.383,85.414,85.327,85.382,1494099992.0
2005-06-13 10:40:00,85.363,85.405,85.304,85.317,1235699992.0
2005-06-13 10:45:00,85.294,85.367,85.272,85.298,1311099996.0
2005-06-13 10:50:00,85.352,85.4,85.261,85.293,1157199991.0
2005-06-13 10:55:00,85.3,85.349,85.275,85.292,1198999995.0
2005-06-13 11:00:00,85.337,85.342,85.292,85.321,1174300006.0
2005-06-13 11:05:00,85.324,85.376,85.32,85.371,1303099995.0
2005-06-13 11:10:00,85.359,85.399,85.328,85.348,1271100002.0
2005-06-13 11:15:00,85.366,85.385,85.319,85.352,1331599996.0
2005-06-13 11:20:00,85.327,85.529,85.318,85.519,1232800004.0
2005-06-13 11:25:00,85.495,85.526,85.42,85.481,1134700005.0
2005-06-13 11:30:00,85.472,85.586,85.463,85.488,1161099989.0
2005-06-13 11:35:00,85.497,85.55,85.465,85.514,1458299990.0
2005-06-13 11:40:00,85.534,85.548,85.452,85.497,1340499989.0
2005-06-13 11:45:00,85.462,85.576,85.462,85.523,1243599999.0
2005-06-13 11:50:00,85.56,85.585,85.52,85.576,1151600002.0
2005-06-13 11:55:00,85.595,85.696,85.525,85.555,1142800000.0
2005-06-13 12:00:00,85.565,85.621,85.539,85.607,1116600001.0
2005-06-13 12:05:00,85.574,85.626,85.552,85.584,1132999993.0
2005-06-13 12:10:00,85.595,85.632,85.553,85.587,1265199997.0
2005-06-13 12:15:00,85.564,85.615,85.555,85.59,1104800001.0
2005-06-13 12:20:00,85.585,85.698,85.567,85.602,1079000007.0
2005-06-13 12:25:00,85.599,85.643,85.568,85.613,1110100001.0
2005-06-13 12:30:00,85.632,85.687,85.615,85.642,1082499997.0
2005-06-13 12:35:00,85.639,85.679,85.613,85.649,1263499994.0
2005-06-13 12:40:00,85.637,85.684,85.626,85.647,1209499995.0
2005-06-13 12:45:00,85.661,85.757,85.575,85.592,1705099990.0
2005-06-13 12:50:00,85.563,85.626,85.542,85.595,1197099996.0
2005-06-13 12:55:00,85.583,85.661,85.557,85.604,984599996.0
2005-06-13 13:00:00,85.61,85.666,85.595,85.623,1358299995.0
2005-06-13 13:05:00,85.621,85.67,85.58,85.63,1300300006.0
2005-06-13 13:10:00,85.627,85.675,85.588,85.647,1079499989.0
2005-06-13 13:15:00,85.65,85.71,85.625,85.665,1208000001.0
2005-06-13 13:20:00,85.683,85.704,85.653,85.666,1266499999.0
2005-06-13 13:25:00,85.684,85.784,85.655,85.696,1208999996.0
2005-06-13 13:30:00,85.687,85.69,85.615,85.642,1217700007.0
2005-06-13 13:35:00,85.672,85.694,85.6,85.629,1229199999.0
2005-06-13 13:40:00,85.64,85.684,85.595,85.595,1077599999.0
2005-06-13 13:45:00,85.606,85.684,85.589,85.661,1245699999.0
2005-06-13 13:50:00,85.613,85.726,85.599,85.632,1456599998.0
2005-06-13 13:55:00,85.63,85.655,85.58,85.593,1076700005.0
2005-06-13 14:00:00,85.615,85.673,85.586,85.634,1155100006.0
2005-06-13 14:05:00,85.625,85.673,85.609,85.645,1391400009.0
2005-06-13 14:10:00,85.648,85.685,85.606,85.625,1114299990.0
2005-06-13 14:15:00,85.59,85.661,85.582,85.643,1152999992.0
2005-06-13 14:20:00,85.608,85.695,85.608,85.682,1238599991.0
2005-06-13 14:25:00,85.671,85.708,85.631,85.68,1395799998.0
2005-06-13 14:30:00,85.686,85.719,85.644,85.66,1237099997.0
2005-06-13 14:35:00,85.692,85.729,85.652,85.718,1229199994.0
2005-06-13 14:40:00,85.715,85.738,85.631,85.718,1244300000.0
2005-06-13 14:45:00,85.716,85.762,85.683,85.686,1381499992.0
2005-06-13 14:50:00,85.7,85.767,85.683,85.752,1275000000.0
2005-06-13 14:55:00,85.728,85.756,85.671,85.721,1277799996.0
2005-06-13 15:00:00,85.718,85.761,85.688,85.761,1372099997.0
2005-06-13 15:05:00,85.753,85.767,85.68,85.71,1389500000.0
2005-06-13 15:10:00,85.732,85.76,85.659,85.732,1343000000.0
2005-06-13 15:15:00,85.729,85.768,85.691,85.729,1225200004.0
2005-06-13 15:20:00,85.758,85.77,85.695,85.735,1240999995.0
2005-06-13 15:25:00,85.732,85.753,85.685,85.732,1253599999.0
2005-06-13 15:30:00,85.724,85.785,85.7,85.728,1114999994.0
2005-06-13 15:35:00,85.726,85.771,85.706,85.733,1299999999.0
2005-06-13 15:40:00,85.767,85.767,85.699,85.699,1101099994.0
2005-06-13 15:45:00,85.701,85.756,85.692,85.726,1090499998.0
2005-06-13 15:50:00,85.703,85.748,85.655,85.683,1688999992.0
2005-06-13 15:55:00,85.7,85.734,85.661,85.689,1343299986.0
2005-06-13 16:00:00,85.686,85.741,85.663,85.699,1286699993.0
2005-06-13 16:05:00,85.715,85.767,85.677,85.722,1238299987.0
2005-06-13 16:10:00,85.74,85.757,85.673,85.757,1282199991.0
2005-06-13 16:15:00,85.753,85.771,85.698,85.725,1133299995.0
2005-06-13 16:20:00,85.709,85.771,85.698,85.733,1239500007.0
2005-06-13 16:25:00,85.749,85.765,85.656,85.673,1380600002.0
2005-06-13 16:30:00,85.692,85.754,85.634,85.68,1076999992.0
2005-06-13 16:35:00,85.688,85.714,85.628,85.665,1309099994.0
2005-06-13 16:40:00,85.667,85.686,85.601,85.605,1150099998.0
2005-06-13 16:45:00,85.613,85.672,85.586,85.65,1425400003.0
2005-06-13 16:50:00,85.631,85.678,85.618,85.641,1513299992.0
2005-06-13 16:55:00,85.668,85.762,85.648,85.734,1273300001.0
2005-06-13 17:00:00,85.739,85.777,85.689,85.745,1073200000.0
2005-06-13 17:05:00,85.746,85.769,85.692,85.728,1277699996.0
2005-06-13 17:10:00,85.732,85.781,85.696,85.718,1217499994.0
2005-06-13 17:15:00,85.736,85.753,85.681,85.7,1353600002.0
2005-06-13 17:20:00,85.69,85.746,85.687,85.709,1046500003.0
2005-06-13 17:25:00,85.715,85.743,85.665,85.696,954099995.0
2005-06-13 17:30:00,85.682,85.744,85.674,85.684,1757099991.0
2005-06-13 17:35:00,85.691,85.735,85.671,85.723,1150000001.0
2005-06-13 17:40:00,85.696,85.744,85.671,85.719,1085900001.0
2005-06-13 17:45:00,85.719,85.751,85.668,85.668,1372000004.0
2005-06-13 17:50:00,85.685,85.719,85.648,85.658,1321599993.0
2005-06-13 17:55:00,85.677,85.737,85.669,85.702,1555699993.0
2005-06-13 18:00:00,85.708,85.78,85.694,85.78,8663099951.0
2005-06-13 18:05:00,85.77,85.811,85.733,85.766,10404299952.0
2005-06-13 18:10:00,85.8,85.85,85.727,85.85,6049899990.0
2005-06-13 18:15:00,85.84,85.903,85.825,85.864,6679299991.0
2005-06-13 18:20:00,85.855,85.95,85.809,85.91,9374599969.0
2005-06-13 18:25:00,85.882,85.994,85.873,85.977,7629499940.0
2005-06-13 18:30:00,85.995,86.045,85.952,86.008,7858700009.0
2005-06-13 18:35:00,86.0,86.044,85.96,85.968,5544399980.0
2005-06-13 18:40:00,85.979,86.016,85.946,85.96,5081499995.0
2005-06-13 18:45:00,85.973,86.012,85.939,85.993,2951199991.0
2005-06-13 18:50:00,85.97,86.0,85.923,85.95,5842099983.0
2005-06-13 18:55:00,85.967,86.003,85.933,85.997,4864199979.0
2005-06-13 19:00:00,85.992,86.045,85.963,86.024,2109600002.0
2005-06-13 19:05:00,86.045,86.131,86.025,86.09,6021699996.0
2005-06-13 19:10:00,86.103,86.144,86.072,86.08,1731099999.0
2005-06-13 19:15:00,86.087,86.106,86.03,86.046,4448899985.0
2005-06-13 19:20:00,86.045,86.097,86.017,86.045,4479299980.0
2005-06-13 19:25:00,86.06,86.094,85.997,86.01,5732299978.0
2005-06-13 19:30:00,86.036,86.084,85.981,86.048,4592100005.0
2005-06-13 19:35:00,86.045,86.127,86.017,86.07,3263599994.0
2005-06-13 19:40:00,86.088,86.1,86.027,86.052,4230899983.0
2005-06-13 19:45:00,86.05,86.1,86.014,86.042,3357299996.0
2005-06-13 19:50:00,86.046,86.091,86.01,86.04,2685099992.0
2005-06-13 19:55:00,86.069,86.137,86.043,86.107,3167299980.0
2005-06-13 20:00:00,86.087,86.118,86.04,86.086,2595099999.0
2005-06-13 20:05:00,86.068,86.126,86.044,86.063,3054299973.0
2005-06-13 20:10:00,86.095,86.153,86.038,86.105,5586499984.0
2005-06-13 20:15:00,86.112,86.156,86.064,86.127,4731499998.0
2005-06-13 20:20:00,86.136,86.156,86.08,86.119,4452499990.0
2005-06-13 20:25:00,86.136,86.196,86.108,86.18,5991399991.0
2005-06-13 20:30:00,86.19,86.194,86.116,86.165,6569599993.0
2005-06-13 20:35:00,86.144,86.171,86.075,86.104,3982399974.0
2005-06-13 20:40:00,86.115,86.146,86.071,86.1,5646199978.0
2005-06-13 20:45:00,86.115,86.159,86.072,86.107,4907399982.0
2005-06-13 20:50:00,86.12,86.195,86.094,86.164,4059699987.0
2005-06-13 20:55:00,86.149,86.191,86.088,86.112,7907799968.0
2005-06-13 21:00:00,86.14,86.161,86.088,86.128,5718799979.0
2005-06-13 21:05:00,86.115,86.137,86.06,86.11,2542399970.0
2005-06-13 21:10:00,86.123,86.13,86.063,86.119,3315099986.0
2005-06-13 21:15:00,86.086,86.155,86.046,86.13,4537299981.0
2005-06-13 21:20:00,86.133,86.208,86.103,86.145,6614199981.0
2005-06-13 21:25:00,86.15,86.216,86.119,86.155,3241200002.0
2005-06-13 21:30:00,86.165,86.219,86.129,86.182,2752400011.0
2005-06-13 21:35:00,86.181,86.216,86.156,86.202,1778700003.0
2005-06-13 21:40:00,86.18,86.207,86.132,86.147,3073999983.0
2005-06-13 21:45:00,86.136,86.201,86.118,86.162,3202699998.0
2005-06-13 21:50:00,86.192,86.205,86.13,86.15,1700000000.0
2005-06-13 21:55:00,86.144,86.198,86.107,86.153,2041799990.0
2005-06-13 22:00:00,86.163,86.178,86.095,86.131,3761999985.0
2005-06-13 22:05:00,86.127,86.173,86.106,86.15,1211899988.0
2005-06-13 22:10:00,86.136,86.176,86.086,86.125,1794900010.0
2005-06-13 22:15:00,86.137,86.193,86.113,86.128,1716000000.0
2005-06-13 22:20:00,86.151,86.204,86.132,86.176,1392999993.0
2005-06-13 22:25:00,86.172,86.193,86.124,86.175,2066900001.0
2005-06-13 22:30:00,86.183,86.211,86.132,86.181,2003299999.0
2005-06-13 22:35:00,86.212,86.223,86.153,86.181,1628700000.0
2005-06-13 22:40:00,86.163,86.203,86.115,86.162,2212599990.0
2005-06-13 22:45:00,86.185,86.202,86.133,86.185,2088299994.0
2005-06-13 22:50:00,86.181,86.206,86.122,86.167,2121600000.0
2005-06-13 22:55:00,86.186,86.231,86.127,86.165,1494099994.0
2005-06-13 23:00:00,86.215,86.215,86.137,86.142,1088099999.0
2005-06-13 23:05:00,86.179,86.2,86.14,86.14,1220999997.0
2005-06-13 23:10:00,86.163,86.21,86.149,86.178,1123300001.0
2005-06-13 23:15:00,86.192,86.213,86.145,86.173,1332700001.0
2005-06-13 23:20:00,86.159,86.199,86.139,86.171,1257499996.0
2005-06-13 23:25:00,86.17,86.211,86.152,86.185,1320599995.0
2005-06-13 23:30:00,86.181,86.21,86.15,86.175,1296099991.0
2005-06-13 23:35:00,86.193,86.228,86.151,86.173,1381799998.0
2005-06-13 23:40:00,86.173,86.212,86.129,86.166,1169099998.0
2005-06-13 23:45:00,86.18,86.211,86.136,86.187,1013700007.0
2005-06-13 23:50:00,86.162,86.204,86.145,86.189,1122400002.0
2005-06-13 23:55:00,86.156,86.184,86.128,86.169,999600001.0
2005-06-14 00:00:00,86.187,86.188,86.124,86.135,1436200001.0
2005-06-14 00:05:00,86.141,86.17,86.098,86.119,1248099999.0
2005-06-14 00:10:00,86.15,86.159,86.113,86.113,1076799997.0
2005-06-14 00:15:00,86.103,86.154,86.1,86.122,1348900001.0
2005-06-14 00:20:00,86.101,86.162,86.098,86.118,1135999997.0
2005-06-14 00:25:00,86.123,86.158,86.085,86.13,1205399999.0
2005-06-14 00:30:00,86.122,86.149,86.057,86.057,1388400005.0
2005-06-14 00:35:00,86.077,86.16,86.062,86.155,1224099985.0
2005-06-14 00:40:00,86.15,86.156,86.082,86.108,1469999996.0
2005-06-14 00:45:00,86.114,86.152,86.086,86.103,1257499992.0
2005-06-14 00:50:00,86.125,86.162,86.081,86.121,1035700000.0
2005-06-14 00:55:00,86.11,86.146,86.063,86.073,1252299998.0
2005-06-14 01:00:00,86.083,86.13,86.054,86.094,1122099998.0
2005-06-14 01:05:00,86.111,86.158,86.098,86.129,984099986.0
2005-06-14 01:10:00,86.147,86.161,86.094,86.122,1084399991.0
2005-06-14 01:15:00,86.167,86.173,86.096,86.11,1570900000.0
2005-06-14 01:20:00,86.135,86.154,86.083,86.107,1352200006.0
2005-06-14 01:25:00,86.128,86.152,86.087,86.119,1314800006.0
2005-06-14 01:30:00,86.138,86.158,86.097,86.133,1666499990.0
2005-06-14 01:35:00,86.14,86.143,86.068,86.127,1440400003.0
2005-06-14 01:40:00,86.097,86.152,86.068,86.097,1169299999.0
2005-06-14 01:45:00,86.102,86.162,86.095,86.133,1342600007.0
2005-06-14 01:50:00,86.119,86.18,86.117,86.154,1164999989.0
2005-06-14 01:55:00,86.186,86.196,86.119,86.169,1816099989.0
2005-06-14 02:00:00,86.171,86.194,86.109,86.134,1375599992.0
2005-06-14 02:05:00,86.147,86.16,86.093,86.12,1506299997.0
2005-06-14 02:10:00,86.102,86.18,86.086,86.122,1232599999.0
2005-06-14 02:15:00,86.147,86.18,86.111,86.153,1519000001.0
2005-06-14 02:20:00,86.165,86.2,86.143,86.175,1152299994.0
2005-06-14 02:25:00,86.177,86.19,86.12,86.15,1427600000.0
2005-06-14 02:30:00,86.157,86.172,86.072,86.113,1297300000.0
2005-06-14 02:35:00,86.107,86.162,86.084,86.1,1298199993.0
2005-06-14 02:40:00,86.141,86.21,86.097,86.165,1468399994.0
2005-06-14 02:45:00,86.175,86.205,86.14,86.184,1069000000.0
2005-06-14 02:50:00,86.185,86.261,86.167,86.231,1167199996.0
2005-06-14 02:55:00,86.235,86.342,86.209,86.304,1323799993.0
2005-06-14 03:00:00,86.311,86.342,86.266,86.308,1244799992.0
2005-06-14 03:05:00,86.286,86.311,86.23,86.283,1122200000.0
2005-06-14 03:10:00,86.267,86.305,86.234,86.271,1504799995.0
2005-06-14 03:15:00,86.265,86.336,86.255,86.308,1474999992.0
2005-06-14 03:20:00,86.324,86.346,86.256,86.256,1385000003.0
2005-06-14 03:25:00,86.302,86.322,86.248,86.272,1454299993.0
2005-06-14 03:30:00,86.278,86.315,86.243,86.26,1311700002.0
2005-06-14 03:35:00,86.247,86.288,86.226,86.236,1267700004.0
2005-06-14 03:40:00,86.242,86.269,86.195,86.256,1414699999.0
2005-06-14 03:45:00,86.239,86.255,86.193,86.222,1442399999.0
2005-06-14 03:50:00,86.203,86.226,86.144,86.187,1279099987.0
2005-06-14 03:55:00,86.168,86.212,86.135,86.172,1412400004.0
2005-06-14 04:00:00,86.192,86.192,86.113,86.136,1060699994.0
2005-06-14 04:05:00,86.138,86.163,86.081,86.113,1199400000.0
2005-06-14 04:10:00,86.082,86.134,86.075,86.09,1034299998.0
2005-06-14 04:15:00,86.084,86.131,86.045,86.106,1211799990.0
2005-06-14 04:20:00,86.081,86.139,86.06,86.109,1239099994.0
2005-06-14 04:25:00,86.086,86.154,86.063,86.118,1489300003.0
2005-06-14 04:30:00,86.142,86.142,86.085,86.103,1208399992.0
2005-06-14 04:35:00,86.101,86.143,86.077,86.111,1131199989.0
2005-06-14 04:40:00,86.094,86.13,86.062,86.067,1339699987.0
2005-06-14 04:45:00,86.067,86.126,86.06,86.096,1000799997.0
2005-06-14 04:50:00,86.099,86.128,86.073,86.096,1027899995.0
2005-06-14 04:55:00,86.128,86.147,86.096,86.123,1036000001.0
2005-06-14 05:00:00,86.12,86.135,86.073,86.086,1242299993.0
2005-06-14 05:05:00,86.087,86.125,86.067,86.102,881899993.0
2005-06-14 05:10:00,86.085,86.153,86.073,86.12,1345599995.0
2005-06-14 05:15:00,86.14,86.14,86.067,86.103,1181599995.0
2005-06-14 05:20:00,86.105,86.119,86.055,86.071,1226899995.0
2005-06-14 05:25:00,86.084,86.103,86.045,86.101,1125199996.0
2005-06-14 05:30:00,86.09,86.122,86.046,86.077,1208299991.0
2005-06-14 05:35:00,86.099,86.133,86.067,86.109,1258900007.0
2005-06-14 05:40:00,86.075,86.119,86.053,86.059,1203799989.0
2005-06-14 05:45:00,86.059,86.116,86.036,86.097,1204499991.0
2005-06-14 05:50:00,86.104,86.145,86.057,86.124,1106500008.0
2005-06-14 05:55:00,86.137,86.147,86.077,86.12,1383900005.0
2005-06-14 06:00:00,86.113,86.145,86.061,86.145,1179699995.0
2005-06-14 06:05:00,86.119,86.165,86.094,86.152,1295799999.0
2005-06-14 06:10:00,86.136,86.159,86.082,86.125,1197399990.0
2005-06-14 06:15:00,86.116,86.176,86.099,86.14,1098999996.0
2005-06-14 06:20:00,86.144,86.173,86.09,86.129,1178000004.0
2005-06-14 06:25:00,86.118,86.158,86.104,86.143,1033899993.0
2005-06-14 06:30:00,86.108,86.155,86.088,86.115,1062399991.0
2005-06-14 06:35:00,86.112,86.15,86.074,86.117,1349699990.0
2005-06-14 06:40:00,86.112,86.119,86.026,86.062,1172599993.0
2005-06-14 06:45:00,86.042,86.089,86.019,86.023,1253299995.0
2005-06-14 06:50:00,86.034,86.059,85.983,86.022,1253899987.0
2005-06-14 06:55:00,86.028,86.048,85.996,86.027,1193200000.0
2005-06-14 07:00:00,86.052,86.07,86.009,86.07,1139799996.0
2005-06-14 07:05:00,86.024,86.072,86.011,86.033,1266099992.0
2005-06-14 07:10:00,86.005,86.094,85.993,86.065,1202099999.0
2005-06-14 07:15:00,86.064,86.11,86.05,86.09,1030299993.0
2005-06-14 07:20:00,86.09,86.132,86.074,86.098,1132399991.0
2005-06-14 07:25:00,86.128,86.128,86.078,86.095,1111299993.0
2005-06-14 07:30:00,86.078,86.13,86.029,86.049,1480800002.0
2005-06-14 07:35:00,86.042,86.087,85.996,86.065,1238299997.0
2005-06-14 07:40:00,86.064,86.071,85.993,86.07,1078900005.0
2005-06-14 07:45:00,86.016,86.073,86.0,86.052,1411400002.0
2005-06-14 07:50:00,86.062,86.078,86.009,86.027,1134499998.0
2005-06-14 07:55:00,86.025,86.056,85.989,86.014,1264100001.0
2005-06-14 08:00:00,86.036,86.036,85.953,85.991,1230699992.0
2005-06-14 08:05:00,85.986,86.014,85.955,85.978,1181799987.0
2005-06-14 08:10:00,85.986,86.041,85.953,86.003,1347600000.0
2005-06-14 08:15:00,86.0,86.072,85.987,86.048,1265699989.0
2005-06-14 08:20:00,86.055,86.086,86.001,86.066,1332999995.0
2005-06-14 08:25:00,86.054,86.098,86.024,86.081,1519999996.0
2005-06-14 08:30:00,86.059,86.097,86.032,86.091,1301400006.0
2005-06-14 08:35:00,86.065,86.103,86.034,86.085,1200500000.0
2005-06-14 08:40:00,86.08,86.121,86.051,86.111,1299700001.0
2005-06-14 08:45:00,86.083,86.102,86.041,86.073,1380800004.0
2005-06-14 08:50:00,86.048,86.126,86.029,86.101,1212899992.0
2005-06-14 08:55:00,86.093,86.145,86.064,86.143,1181199997.0
2005-06-14 09:00:00,86.148,86.183,86.11,86.153,1331099996.0
2005-06-14 09:05:00,86.145,86.17,86.114,86.118,1102999994.0
2005-06-14 09:10:00,86.131,86.173,86.107,86.14,1374899991.0
2005-06-14 09:15:00,86.185,86.197,86.104,86.142,1140899991.0
2005-06-14 09:20:00,86.097,86.136,86.056,86.084,1106399987.0
2005-06-14 09:25:00,86.127,86.127,86.029,86.074,1349699998.0
2005-06-14 09:30:00,86.075,86.184,86.065,86.148,1227499994.0
2005-06-14 09:35:00,86.138,86.172,86.114,86.15,1244399998.0
2005-06-14 09:40:00,86.167,86.174,86.08,86.105,945200003.0
2005-06-14 09:45:00,86.131,86.149,86.083,86.128,1209499998.0
2005-06-14 09:50:00,86.12,86.14,86.074,86.105,1421999996.0
2005-06-14 09:55:00,86.076,86.119,86.057,86.077,1120499995.0
2005-06-14 10:00:00,86.091,86.114,86.055,86.091,1357899996.0
2005-06-14 10:05:00,86.062,86.092,86.035,86.075,1030699991.0
2005-06-14 10:10:00,86.04,86.117,86.04,86.071,1065199997.0
2005-06-14 10:15:00,86.076,86.124,86.05,86.117,1360999995.0
2005-06-14 10:20:00,86.13,86.161,86.074,86.148,1382699991.0
2005-06-14 10:25:00,86.117,86.171,86.082,86.119,1500899999.0
2005-06-14 10:30:00,86.106,86.172,86.075,86.13,1167900003.0
2005-06-14 10:35:00,86.137,86.162,86.086,86.148,1566799996.0
2005-06-14 10:40:00,86.121,86.16,86.087,86.087,1320099990.0
2005-06-14 10:45:00,86.113,86.157,86.08,86.127,1180099995.0
2005-06-14 10:50:00,86.095,86.129,86.055,86.092,1435299999.0
2005-06-14 10:55:00,86.102,86.115,86.043,86.08,1262199998.0
2005-06-14 11:00:00,86.105,86.12,86.03,86.081,1260000003.0
2005-06-14 11:05:00,86.081,86.119,86.059,86.073,1454900008.0
2005-06-14 11:10:00,86.087,86.129,86.069,86.116,1196399992.0
2005-06-14 11:15:00,86.078,86.145,86.052,86.14,1268099997.0
2005-06-14 11:20:00,86.132,86.138,86.045,86.063,1285000001.0
2005-06-14 11:25:00,86.079,86.111,86.045,86.086,1262899993.0
2005-06-14 11:30:00,86.082,86.095,86.023,86.073,1300499995.0
2005-06-14 11:35:00,86.083,86.107,86.043,86.071,1213800007.0
2005-06-14 11:40:00,86.095,86.098,86.027,86.07,1491299995.0
2005-06-14 11:45:00,86.075,86.088,86.034,86.039,1413300000.0
2005-06-14 11:50:00,86.025,86.07,85.974,85.987,1501100005.0
2005-06-14 11:55:00,85.956,86.016,85.915,85.958,1241300009.0
2005-06-14 12:00:00,85.952,85.979,85.923,85.941,1477399999.0
2005-06-14 12:05:00,85.972,85.981,85.903,85.928,1135300010.0
2005-06-14 12:10:00,85.904,85.979,85.899,85.975,1553800015.0
2005-06-14 12:15:00,85.964,86.008,85.942,85.975,1099099999.0
2005-06-14 12:20:00,85.963,86.014,85.947,85.984,1239999989.0
2005-06-14 12:25:00,85.997,86.017,85.957,86.0,1321499986.0
2005-06-14 12:30:00,85.958,86.028,85.958,86.022,1237300012.0
2005-06-14 12:35:00,86.025,86.051,85.974,85.983,1163399994.0
2005-06-14 12:40:00,85.99,86.023,85.953,85.953,1182000002.0
2005-06-14 12:45:00,85.984,86.021,85.947,86.015,1251800004.0
2005-06-14 12:50:00,85.998,86.022,85.943,85.948,1312799991.0
2005-06-14 12:55:00,85.972,85.999,85.918,85.933,1186599994.0
2005-06-14 13:00:00,85.935,85.979,85.896,85.931,1294399992.0
2005-06-14 13:05:00,85.905,85.968,85.895,85.939,1059399997.0
2005-06-14 13:10:00,85.904,85.972,85.9,85.94,1231199990.0
2005-06-14 13:15:00,85.964,86.014,85.9,85.988,1483799993.0
2005-06-14 13:20:00,85.974,86.009,85.937,85.941,1195000000.0
2005-06-14 13:25:00,85.952,85.983,85.901,85.947,1186299991.0
2005-06-14 13:30:00,85.95,86.023,85.913,85.96,1043099989.0
2005-06-14 13:35:00,85.936,86.006,85.896,85.963,1141199989.0
2005-06-14 13:40:00,85.95,85.975,85.908,85.931,1062499993.0
2005-06-14 13:45:00,85.925,85.985,85.91,85.946,1544399993.0
2005-06-14 13:50:00,85.946,86.014,85.934,85.947,1163799991.0
2005-06-14 13:55:00,85.966,86.0,85.944,85.947,1247200001.0
2005-06-14 14:00:00,85.974,86.003,85.939,85.957,1498499989.0
2005-06-14 14:05:00,85.929,85.989,85.911,85.92,1276600000.0
2005-06-14 14:10:00,85.92,85.957,85.885,85.885,1126699994.0
2005-06-14 14:15:00,85.9,85.95,85.87,85.917,1183899997.0
2005-06-14 14:20:00,85.932,85.943,85.872,85.917,1371400003.0
2005-06-14 14:25:00,85.896,85.95,85.864,85.867,1247099995.0
2005-06-14 14:30:00,85.888,85.977,85.866,85.922,976099996.0
2005-06-14 14:35:00,85.954,85.985,85.917,85.952,1272600000.0
2005-06-14 14:40:00,85.952,86.009,85.9,86.009,1319699995.0
2005-06-14 14:45:00,85.951,86.03,85.938,85.962,1310299995.0
2005-06-14 14:50:00,85.948,86.045,85.944,86.0,1254699992.0
2005-06-14 14:55:00,86.002,86.032,85.939,85.977,1308300001.0
2005-06-14 15:00:00,85.923,86.007,85.881,85.898,1199799990.0
2005-06-14 15:05:00,85.92,85.92,85.731,85.752,1347199993.0
2005-06-14 15:10:00,85.721,85.773,85.694,85.696,1126700000.0
2005-06-14 15:15:00,85.709,85.745,85.65,85.65,1556200003.0
2005-06-14 15:20:00,85.71,85.722,85.571,85.685,1345899997.0
2005-06-14 15:25:00,85.658,85.701,85.627,85.68,1036399992.0
2005-06-14 15:30:00,85.647,85.787,85.635,85.767,1502500002.0
2005-06-14 15:35:00,85.774,85.808,85.709,85.723,1319600003.0
2005-06-14 15:40:00,85.738,85.8,85.683,85.747,1136499995.0
2005-06-14 15:45:00,85.753,85.761,85.714,85.729,1171499990.0
2005-06-14 15:50:00,85.711,85.734,85.62,85.62,1479200000.0
2005-06-14 15:55:00,85.642,85.685,85.614,85.639,1371899988.0
2005-06-14 16:00:00,85.632,85.699,85.614,85.614,1067699989.0
2005-06-14 16:05:00,85.644,85.656,85.566,85.574,1195499997.0
2005-06-14 16:10:00,85.578,85.648,85.529,85.625,1392499999.0
2005-06-14 16:15:00,85.621,85.652,85.569,85.62,1055700003.0
2005-06-14 16:20:00,85.602,85.608,85.524,85.563,1190999992.0
2005-06-14 16:25:00,85.554,85.63,85.54,85.583,1383100001.0
2005-06-14 16:30:00,85.57,85.624,85.557,85.565,1233700003.0
2005-06-14 16:35:00,85.565,85.6,85.53,85.584,1597599995.0
2005-06-14 16:40:00,85.553,85.583,85.519,85.531,1462199996.0
2005-06-14 16:45:00,85.55,85.569,85.515,85.558,1315399985.0
2005-06-14 16:50:00,85.562,85.596,85.513,85.554,1126299997.0
2005-06-14 16:55:00,85.58,85.61,85.514,85.545,1266199989.0
2005-06-14 17:00:00,85.542,85.554,85.489,85.525,1337999998.0
2005-06-14 17:05:00,85.557,85.565,85.479,85.52,1184199998.0
2005-06-14 17:10:00,85.521,85.542,85.481,85.527,1324100010.0
2005-06-14 17:15:00,85.503,85.577,85.501,85.552,1322199994.0
2005-06-14 17:20:00,85.543,85.603,85.526,85.535,1305300005.0
2005-06-14 17:25:00,85.528,85.606,85.528,85.571,1076499994.0
2005-06-14 17:30:00,85.591,85.643,85.563,85.614,1181799997.0
2005-06-14 17:35:00,85.621,85.654,85.6,85.615,1117400005.0
2005-06-14 17:40:00,85.582,85.648,85.575,85.608,1142799997.0
2005-06-14 17:45:00,85.632,85.634,85.566,85.583,1239499988.0
2005-06-14 17:50:00,85.6,85.6,85.555,85.59,817199994.0
2005-06-14 17:55:00,85.586,85.63,85.558,85.563,1427799998.0
2005-06-14 18:00:00,85.592,85.6,85.538,85.55,8389799968.0
2005-06-14 18:05:00,85.54,85.604,85.53,85.58,10252999965.0
2005-06-14 18:10:00,85.581,85.644,85.54,85.62,7319199977.0
2005-06-14 18:15:00,85.63,85.65,85.568,85.63,6516699975.0
2005-06-14 18:20:00,85.645,85.657,85.556,85.605,9065799939.0
2005-06-14 18:25:00,85.62,85.65,85.536,85.578,6687999958.0
2005-06-14 18:30:00,85.589,85.622,85.554,85.584,8056599991.0
2005-06-14 18:35:00,85.62,85.62,85.507,85.547,4350500008.0
2005-06-14 18:40:00,85.582,85.625,85.517,85.577,5508799979.0
2005-06-14 18:45:00,85.576,85.623,85.539,85.599,3138199992.0
2005-06-14 18:50:00,85.593,85.624,85.531,85.554,5874899987.0
2005-06-14 18:55:00,85.582,85.609,85.532,85.552,5022999991.0
2005-06-14 19:00:00,85.556,85.619,85.534,85.587,2050499997.0
2005-06-14 19:05:00,85.579,85.622,85.541,85.605,5575299983.0
2005-06-14 19:10:00,85.603,85.623,85.539,85.586,1860599992.0
2005-06-14 19:15:00,85.575,85.609,85.523,85.558,4308300000.0
2005-06-14 19:20:00,85.598,85.65,85.55,85.626,4156799999.0
2005-06-14 19:25:00,85.648,85.651,85.57,85.59,5693399996.0
2005-06-14 19:30:00,85.609,85.648,85.558,85.563,4270199995.0
2005-06-14 19:35:00,85.582,85.632,85.555,85.558,3483599996.0
2005-06-14 19:40:00,85.566,85.605,85.537,85.571,4287199974.0
2005-06-14 19:45:00,85.551,85.626,85.548,85.596,3113499992.0
2005-06-14 19:50:00,85.576,85.634,85.553,85.595,2884999993.0
2005-06-14 19:55:00,85.627,85.632,85.545,85.61,3116499978.0
2005-06-14 20:00:00,85.585,85.622,85.537,85.56,2963099986.0
2005-06-14 20:05:00,85.558,85.61,85.541,85.565,2626199980.0
2005-06-14 20:10:00,85.562,85.598,85.519,85.55,4644299990.0
2005-06-14 20:15:00,85.564,85.599,85.538,85.563,4592999994.0
2005-06-14 20:20:00,85.589,85.606,85.531,85.549,4127299981.0
2005-06-14 20:25:00,85.579,85.63,85.542,85.59,5938299985.0
2005-06-14 20:30:00,85.59,85.622,85.542,85.557,4900999985.0
2005-06-14 20:35:00,85.563,85.615,85.543,85.585,4408699988.0
2005-06-14 20:40:00,85.58,85.618,85.539,85.589,5175299998.0
2005-06-14 20:45:00,85.563,85.617,85.541,85.58,4664099982.0
2005-06-14 20:50:00,85.561,85.626,85.55,85.604,4106900005.0
2005-06-14 20:55:00,85.593,85.643,85.563,85.631,7956999961.0
2005-06-14 21:00:00,85.65,85.66,85.603,85.621,2888099984.0
2005-06-14 21:05:00,85.625,85.707,85.62,85.698,2527699988.0
2005-06-14 21:10:00,85.681,85.69,85.614,85.66,3358700005.0
2005-06-14 21:15:00,85.625,85.673,85.594,85.626,4924099992.0
2005-06-14 21:20:00,85.622,85.672,85.594,85.631,7142399973.0
2005-06-14 21:25:00,85.614,85.663,85.589,85.614,3059399987.0
2005-06-14 21:30:00,85.646,85.689,85.613,85.639,2855999989.0
2005-06-14 21:35:00,85.66,85.692,85.619,85.645,1469800002.0
2005-06-14 21:40:00,85.652,85.686,85.612,85.686,3048300018.0
2005-06-14 21:45:00,85.683,85.692,85.611,85.658,3857699982.0
2005-06-14 21:50:00,85.672,85.692,85.628,85.655,1816799994.0
2005-06-14 21:55:00,85.669,85.684,85.617,85.642,1733700000.0
2005-06-14 22:00:00,85.631,85.687,85.606,85.614,3877400006.0
2005-06-14 22:05:00,85.603,85.678,85.595,85.64,1510499992.0
2005-06-14 22:10:00,85.636,85.682,85.609,85.63,1767399994.0
2005-06-14 22:15:00,85.633,85.682,85.616,85.665,1876899991.0
2005-06-14 22:20:00,85.657,85.684,85.62,85.683,1125300002.0
2005-06-14 22:25:00,85.628,85.703,85.626,85.632,1923500002.0
2005-06-14 22:30:00,85.695,85.701,85.599,85.653,2033499995.0
2005-06-14 22:35:00,85.679,85.679,85.616,85.667,1610899995.0
2005-06-14 22:40:00,85.619,85.679,85.602,85.616,1869699983.0
2005-06-14 22:45:00,85.61,85.679,85.591,85.636,2332299984.0
2005-06-14 22:50:00,85.637,85.674,85.587,85.615,1937700000.0
2005-06-14 22:55:00,85.628,85.654,85.569,85.641,1473499999.0
2005-06-14 23:00:00,85.665,85.687,85.605,85.62,1065099992.0
2005-06-14 23:05:00,85.626,85.673,85.595,85.607,1196499995.0
2005-06-14 23:10:00,85.59,85.657,85.583,85.591,1169999993.0
2005-06-14 23:15:00,85.589,85.651,85.589,85.603,1168400001.0
2005-06-14 23:20:00,85.598,85.668,85.592,85.613,1331999995.0
2005-06-14 23:25:00,85.596,85.668,85.59,85.618,1274999997.0
2005-06-14 23:30:00,85.621,85.659,85.59,85.612,1198100005.0
2005-06-14 23:35:00,85.625,85.666,85.592,85.624,1179099994.0
2005-06-14 23:40:00,85.647,85.663,85.567,85.598,1129799993.0
2005-06-14 23:45:00,85.595,85.637,85.572,85.602,1344899994.0
2005-06-14 23:50:00,85.577,85.627,85.569,85.596,1193800003.0
2005-06-14 23:55:00,85.59,85.613,85.538,85.578,1162799999.0
2005-06-15 00:00:00,85.589,85.625,85.559,85.566,1434000005.0
2005-06-15 00:05:00,85.586,85.643,85.559,85.61,1374200003.0
2005-06-15 00:10:00,85.604,85.633,85.561,85.576,1327100007.0
2005-06-15 00:15:00,85.541,85.62,85.541,85.616,1399400005.0
2005-06-15 00:20:00,85.591,85.627,85.561,85.583,1282199999.0
2005-06-15 00:25:00,85.596,85.63,85.565,85.607,926000001.0
2005-06-15 00:30:00,85.568,85.623,85.555,85.579,1302599997.0
2005-06-15 00:35:00,85.6,85.631,85.555,85.588,1188899996.0
2005-06-15 00:40:00,85.609,85.624,85.559,85.562,994899999.0
2005-06-15 00:45:00,85.583,85.609,85.547,85.573,1278599989.0
2005-06-15 00:50:00,85.578,85.629,85.535,85.582,1059399994.0
2005-06-15 00:55:00,85.588,85.624,85.555,85.604,1149299993.0
2005-06-15 01:00:00,85.595,85.621,85.536,85.57,1276399998.0
2005-06-15 01:05:00,85.561,85.597,85.546,85.571,1525699995.0
2005-06-15 01:10:00,85.568,85.606,85.554,85.565,1341899997.0
2005-06-15 01:15:00,85.558,85.602,85.522,85.567,1354699983.0
2005-06-15 01:20:00,85.577,85.615,85.551,85.571,1134099993.0
2005-06-15 01:25:00,85.562,85.619,85.547,85.61,1279000000.0
2005-06-15 01:30:00,85.607,85.633,85.565,85.598,1618200004.0
2005-06-15 01:35:00,85.593,85.628,85.574,85.612,970299990.0
2005-06-15 01:40:00,85.603,85.629,85.558,85.588,1182599990.0
2005-06-15 01:45:00,85.567,85.606,85.547,85.576,1426499990.0
2005-06-15 01:50:00,85.582,85.631,85.557,85.595,1027499997.0
2005-06-15 01:55:00,85.613,85.64,85.553,85.627,1555699997.0
2005-06-15 02:00:00,85.618,85.664,85.613,85.645,1078899998.0
2005-06-15 02:05:00,85.62,85.701,85.617,85.65,1270399996.0
2005-06-15 02:10:00,85.638,85.687,85.615,85.627,1496299997.0
2005-06-15 02:15:00,85.612,85.669,85.606,85.658,1046599993.0
2005-06-15 02:20:00,85.626,85.707,85.626,85.674,1216299997.0
2005-06-15 02:25:00,85.667,85.71,85.64,85.654,1264199993.0
2005-06-15 02:30:00,85.642,85.691,85.636,85.643,1098099996.0
2005-06-15 02:35:00,85.634,85.69,85.612,85.667,1276299992.0
2005-06-15 02:40:00,85.655,85.722,85.643,85.695,1351600001.0
2005-06-15 02:45:00,85.692,85.719,85.651,85.676,1270799993.0
2005-06-15 02:50:00,85.674,85.718,85.648,85.677,1313999994.0
2005-06-15 02:55:00,85.666,85.719,85.645,85.645,1422099994.0
2005-06-15 03:00:00,85.636,85.685,85.617,85.638,1428399994.0
2005-06-15 03:05:00,85.633,85.686,85.605,85.662,1156499991.0
2005-06-15 03:10:00,85.638,85.691,85.638,85.676,1568599991.0
2005-06-15 03:15:00,85.665,85.708,85.625,85.672,1260899994.0
2005-06-15 03:20:00,85.643,85.679,85.612,85.639,1451999998.0
2005-06-15 03:25:00,85.65,85.672,85.611,85.63,1300599986.0
2005-06-15 03:30:00,85.624,85.671,85.611,85.64,1114899991.0
2005-06-15 03:35:00,85.616,85.675,85.607,85.651,1286700004.0
2005-06-15 03:40:00,85.667,85.686,85.603,85.676,1331699994.0
2005-06-15 03:45:00,85.682,85.682,85.604,85.615,1165800002.0
2005-06-15 03:50:00,85.642,85.666,85.596,85.638,1303300002.0
2005-06-15 03:55:00,85.657,85.662,85.586,85.642,1408199998.0
2005-06-15 04:00:00,85.607,85.681,85.604,85.628,1271099998.0
2005-06-15 04:05:00,85.609,85.68,85.59,85.639,1241299996.0
2005-06-15 04:10:00,85.622,85.677,85.618,85.618,1301200005.0
2005-06-15 04:15:00,85.648,85.682,85.61,85.675,1100500003.0
2005-06-15 04:20:00,85.605,85.683,85.605,85.629,1674299984.0
2005-06-15 04:25:00,85.629,85.667,85.607,85.62,1310700011.0
2005-06-15 04:30:00,85.623,85.679,85.608,85.65,1104200005.0
2005-06-15 04:35:00,85.655,85.685,85.606,85.621,1371099999.0
2005-06-15 04:40:00,85.639,85.666,85.605,85.619,1252900000.0
2005-06-15 04:45:00,85.665,85.667,85.613,85.633,1517000007.0
2005-06-15 04:50:00,85.649,85.664,85.607,85.628,1313999996.0
2005-06-15 04:55:00,85.635,85.657,85.606,85.613,1003600005.0
2005-06-15 05:00:00,85.633,85.662,85.586,85.625,1208499988.0
2005-06-15 05:05:00,85.616,85.674,85.616,85.641,1362700016.0
2005-06-15 05:10:00,85.658,85.675,85.616,85.652,1321900001.0
2005-06-15 05:15:00,85.677,85.678,85.615,85.615,1415600002.0
2005-06-15 05:20:00,85.606,85.654,85.585,85.602,1186299998.0
2005-06-15 05:25:00,85.609,85.634,85.567,85.613,1613499994.0
2005-06-15 05:30:00,85.579,85.643,85.569,85.593,1131999998.0
2005-06-15 05:35:00,85.565,85.645,85.565,85.602,1310200006.0
2005-06-15 05:40:00,85.603,85.628,85.561,85.579,1229699996.0
2005-06-15 05:45:00,85.594,85.638,85.529,85.582,1334399986.0
2005-06-15 05:50:00,85.615,85.638,85.566,85.636,1089700004.0
2005-06-15 05:55:00,85.595,85.637,85.586,85.586,894899995.0
2005-06-15 06:00:00,85.595,85.645,85.576,85.612,1223399993.0
2005-06-15 06:05:00,85.652,85.664,85.563,85.621,1553599993.0
2005-06-15 06:10:00,85.605,85.638,85.565,85.592,1311999995.0
2005-06-15 06:15:00,85.58,85.6,85.525,85.57,1262999999.0
2005-06-15 06:20:00,85.553,85.575,85.511,85.527,1217899988.0
2005-06-15 06:25:00,85.535,85.573,85.519,85.545,1223200001.0
2005-06-15 06:30:00,85.554,85.581,85.524,85.56,1313699999.0
2005-06-15 06:35:00,85.555,85.584,85.524,85.556,1323500000.0
2005-06-15 06:40:00,85.573,85.604,85.539,85.557,1267600000.0
2005-06-15 06:45:00,85.542,85.602,85.542,85.577,1034299992.0
2005-06-15 06:50:00,85.578,85.6,85.547,85.6,1240799997.0
2005-06-15 06:55:00,85.568,85.6,85.541,85.597,1301599996.0
2005-06-15 07:00:00,85.57,85.596,85.535,85.541,1230100007.0
2005-06-15 07:05:00,85.54,85.582,85.513,85.56,1366800002.0
2005-06-15 07:10:00,85.581,85.605,85.523,85.594,1263900001.0
2005-06-15 07:15:00,85.571,85.617,85.548,85.583,1118499993.0
2005-06-15 07:20:00,85.593,85.628,85.565,85.605,1069899999.0
2005-06-15 07:25:00,85.588,85.609,85.535,85.554,1131599990.0
2005-06-15 07:30:00,85.577,85.62,85.55,85.593,1409100008.0
2005-06-15 07:35:00,85.556,85.612,85.526,85.55,1249899996.0
2005-06-15 07:40:00,85.547,85.595,85.53,85.545,1093499984.0
2005-06-15 07:45:00,85.562,85.574,85.52,85.568,1232099997.0
2005-06-15 07:50:00,85.534,85.59,85.53,85.571,1244799996.0
2005-06-15 07:55:00,85.57,85.59,85.511,85.532,1306100003.0
2005-06-15 08:00:00,85.535,85.567,85.5,85.55,1266999999.0
2005-06-15 08:05:00,85.559,85.593,85.526,85.57,1245399996.0
2005-06-15 08:10:00,85.56,85.606,85.528,85.528,1312399995.0
2005-06-15 08:15:00,85.544,85.575,85.527,85.566,979700009.0
2005-06-15 08:20:00,85.575,85.597,85.526,85.546,1446299993.0
2005-06-15 08:25:00,85.536,85.576,85.472,85.518,1351699997.0
2005-06-15 08:30:00,85.505,85.565,85.487,85.517,1076599999.0
2005-06-15 08:35:00,85.553,85.564,85.466,85.493,1595700001.0
2005-06-15 08:40:00,85.496,85.56,85.483,85.515,937899997.0
2005-06-15 08:45:00,85.557,85.589,85.52,85.553,1188599999.0
2005-06-15 08:50:00,85.558,85.558,85.474,85.527,1316200002.0
2005-06-15 08:55:00,85.525,85.603,85.525,85.585,1117199990.0
2005-06-15 09:00:00,85.632,85.656,85.569,85.637,1330199993.0
2005-06-15 09:05:00,85.652,85.652,85.541,85.608,1247399992.0
2005-06-15 09:10:00,85.597,85.625,85.544,85.55,1099199995.0
2005-06-15 09:15:00,85.591,85.624,85.54,85.59,1271200005.0
2005-06-15 09:20:00,85.592,85.627,85.558,85.595,1236499999.0
2005-06-15 09:25:00,85.61,85.725,85.582,85.607,1514700000.0
2005-06-15 09:30:00,85.612,85.627,85.577,85.58,1371899993.0
2005-06-15 09:35:00,85.569,85.633,85.559,85.594,1289799999.0
2005-06-15 09:40:00,85.594,85.612,85.533,85.557,1479700002.0
2005-06-15 09:45:00,85.562,85.594,85.535,85.565,1037899990.0
2005-06-15 09:50:00,85.536,85.618,85.536,85.598,1220799993.0
2005-06-15 09:55:00,85.597,85.679,85.582,85.679,1217599996.0
2005-06-15 10:00:00,85.649,85.704,85.621,85.632,1037399997.0
2005-06-15 10:05:00,85.643,85.676,85.612,85.647,911299997.0
2005-06-15 10:10:00,85.64,85.689,85.625,85.664,1362399995.0
2005-06-15 10:15:00,85.655,85.666,85.577,85.603,1359499993.0
2005-06-15 10:20:00,85.6,85.631,85.564,85.597,1404699993.0
2005-06-15 10:25:00,85.607,85.619,85.558,85.58,1081699989.0
2005-06-15 10:30:00,85.582,85.61,85.555,85.573,1086900000.0
2005-06-15 10:35:00,85.579,85.622,85.558,85.591,1215000001.0
2005-06-15 10:40:00,85.57,85.601,85.529,85.539,1327199995.0
2005-06-15 10:45:00,85.568,85.61,85.558,85.596,1145199988.0
2005-06-15 10:50:00,85.577,85.597,85.526,85.541,1511199984.0
2005-06-15 10:55:00,85.569,85.591,85.505,85.519,1090600010.0
2005-06-15 11:00:00,85.512,85.582,85.511,85.555,1382499995.0
2005-06-15 11:05:00,85.531,85.602,85.531,85.56,1152500003.0
2005-06-15 11:10:00,85.573,85.611,85.549,85.577,1434499995.0
2005-06-15 11:15:00,85.544,85.597,85.505,85.58,1288599996.0
2005-06-15 11:20:00,85.595,85.672,85.558,85.602,1207700000.0
2005-06-15 11:25:00,85.62,85.668,85.597,85.62,1224399987.0
2005-06-15 11:30:00,85.598,85.696,85.596,85.673,1399799987.0
2005-06-15 11:35:00,85.684,85.737,85.653,85.682,1192799990.0
2005-06-15 11:40:00,85.687,85.738,85.66,85.669,1410799996.0
2005-06-15 11:45:00,85.69,85.71,85.646,85.646,1199499993.0
2005-06-15 11:50:00,85.671,85.702,85.635,85.67,1421200001.0
2005-06-15 11:55:00,85.693,85.727,85.641,85.676,1191099997.0
2005-06-15 12:00:00,85.693,85.719,85.643,85.67,1250799985.0
2005-06-15 12:05:00,85.679,85.708,85.625,85.701,1306800006.0
2005-06-15 12:10:00,85.673,85.685,85.611,85.643,1267999998.0
2005-06-15 12:15:00,85.634,85.664,85.594,85.661,1161299986.0
2005-06-15 12:20:00,85.635,85.668,85.604,85.644,1514499988.0
2005-06-15 12:25:00,85.606,85.702,85.579,85.625,1400899996.0
2005-06-15 12:30:00,85.634,85.681,85.601,85.621,1179500001.0
2005-06-15 12:35:00,85.634,85.651,85.587,85.616,1128199991.0
2005-06-15 12:40:00,85.615,85.622,85.558,85.577,1479699993.0
2005-06-15 12:45:00,85.557,85.614,85.543,85.585,1529200002.0
2005-06-15 12:50:00,85.558,85.595,85.539,85.552,1227800004.0
2005-06-15 12:55:00,85.566,85.602,85.519,85.541,1152899989.0
2005-06-15 13:00:00,85.557,85.599,85.533,85.562,1316299996.0
2005-06-15 13:05:00,85.549,85.587,85.511,85.545,1112499999.0
2005-06-15 13:10:00,85.566,85.598,85.526,85.569,1388499986.0
2005-06-15 13:15:00,85.574,85.619,85.535,85.603,1419699996.0
2005-06-15 13:20:00,85.61,85.627,85.561,85.595,1289499994.0
2005-06-15 13:25:00,85.61,85.656,85.561,85.637,1117199991.0
2005-06-15 13:30:00,85.628,85.653,85.587,85.621,968099993.0
2005-06-15 13:35:00,85.648,85.655,85.595,85.614,1107799988.0
2005-06-15 13:40:00,85.607,85.622,85.565,85.58,1160499990.0
2005-06-15 13:45:00,85.583,85.661,85.56,85.655,1346800000.0
2005-06-15 13:50:00,85.617,85.698,85.599,85.69,1466099999.0
2005-06-15 13:55:00,85.658,85.704,85.622,85.684,701499999.0
2005-06-15 14:00:00,85.687,85.744,85.656,85.736,1273699998.0
2005-06-15 14:05:00,85.715,85.759,85.686,85.71,1025999998.0
2005-06-15 14:10:00,85.708,85.799,85.7,85.786,1153000006.0
2005-06-15 14:15:00,85.785,85.837,85.745,85.804,1211199995.0
2005-06-15 14:20:00,85.8,85.823,85.759,85.787,1159499999.0
2005-06-15 14:25:00,85.805,85.81,85.745,85.757,1364399993.0
2005-06-15 14:30:00,85.756,85.821,85.659,85.666,1120600002.0
2005-06-15 14:35:00,85.702,85.71,85.62,85.666,1153499986.0
2005-06-15 14:40:00,85.68,85.815,85.68,85.803,1479599994.0
2005-06-15 14:45:00,85.765,85.888,85.764,85.817,1253200000.0
2005-06-15 14:50:00,85.816,85.862,85.784,85.828,1349399995.0
2005-06-15 14:55:00,85.823,85.851,85.792,85.827,1370999990.0
2005-06-15 15:00:00,85.836,85.91,85.807,85.842,1181299998.0
2005-06-15 15:05:00,85.843,85.951,85.831,85.915,1308599999.0
2005-06-15 15:10:00,85.902,85.939,85.817,85.883,1503599983.0
2005-06-15 15:15:00,85.859,85.901,85.765,85.802,1452699989.0
2005-06-15 15:20:00,85.796,85.84,85.732,85.78,1200899997.0
2005-06-15 15:25:00,85.794,85.846,85.785,85.789,1332899998.0
2005-06-15 15:30:00,85.8,85.886,85.767,85.856,1165299995.0
2005-06-15 15:35:00,85.816,85.945,85.808,85.888,1236899994.0
2005-06-15 15:40:00,85.879,85.934,85.855,85.92,1189700001.0
2005-06-15 15:45:00,85.931,85.941,85.873,85.895,1076399999.0
2005-06-15 15:50:00,85.917,85.984,85.873,85.905,1169999996.0
2005-06-15 15:55:00,85.93,85.988,85.915,85.968,1525499996.0
2005-06-15 16:00:00,85.982,86.018,85.949,85.949,1471500001.0
2005-06-15 16:05:00,85.98,85.999,85.927,85.959,1346899992.0
2005-06-15 16:10:00,85.982,85.985,85.893,85.976,1113199997.0
2005-06-15 16:15:00,85.956,85.974,85.881,85.925,1190899990.0
2005-06-15 16:20:00,85.911,85.96,85.894,85.912,1187299994.0
2005-06-15 16:25:00,85.91,85.935,85.879,85.922,1246199996.0
2005-06-15 16:30:00,85.906,85.974,85.89,85.97,1570099995.0
2005-06-15 16:35:00,85.941,85.98,85.897,85.94,1314399999.0
2005-06-15 16:40:00,85.911,85.95,85.854,85.89,1633599995.0
2005-06-15 16:45:00,85.905,85.927,85.854,85.901,1432599994.0
2005-06-15 16:50:00,85.901,85.934,85.853,85.882,1444200000.0
2005-06-15 16:55:00,85.893,85.99,85.872,85.949,1285099996.0
2005-06-15 17:00:00,85.948,86.0,85.909,85.931,1068099992.0
2005-06-15 17:05:00,85.915,85.991,85.895,85.937,1197699991.0
2005-06-15 17:10:00,85.948,85.976,85.89,85.96,1142399994.0
2005-06-15 17:15:00,85.945,85.965,85.875,85.933,1385899994.0
2005-06-15 17:20:00,85.92,85.952,85.881,85.935,1004399992.0
2005-06-15 17:25:00,85.911,85.967,85.907,85.951,971299990.0
2005-06-15 17:30:00,85.985,86.011,85.911,85.976,1256199997.0
2005-06-15 17:35:00,85.981,86.032,85.957,86.001,1041399993.0
2005-06-15 17:40:00,86.003,86.05,85.98,86.005,1157499993.0
2005-06-15 17:45:00,86.008,86.046,85.986,85.994,1271199991.0
2005-06-15 17:50:00,85.987,86.034,85.961,85.97,1162700006.0
2005-06-15 17:55:00,86.008,86.023,85.956,85.965,1202299994.0
2005-06-15 18:00:00,85.97,86.014,85.958,86.01,8080499943.0
2005-06-15 18:05:00,86.02,86.036,85.956,85.956,9718399913.0
2005-06-15 18:10:00,85.997,86.026,85.945,86.0,6771699963.0
2005-06-15 18:15:00,85.99,86.025,85.949,85.979,6388899976.0
2005-06-15 18:20:00,85.971,86.017,85.917,85.96,8938399938.0
2005-06-15 18:25:00,85.97,85.979,85.846,85.905,8000699980.0
2005-06-15 18:30:00,85.877,85.935,85.805,85.848,8316999961.0
2005-06-15 18:35:00,85.829,85.9,85.779,85.834,5554699987.0
2005-06-15 18:40:00,85.839,85.943,85.802,85.857,4786899989.0
2005-06-15 18:45:00,85.842,85.902,85.827,85.863,3108799989.0
2005-06-15 18:50:00,85.866,85.901,85.812,85.834,6460100000.0
2005-06-15 18:55:00,85.868,85.9,85.821,85.835,4831599989.0
2005-06-15 19:00:00,85.838,85.878,85.804,85.871,2204399995.0
2005-06-15 19:05:00,85.855,85.907,85.828,85.902,5946300007.0
2005-06-15 19:10:00,85.903,85.928,85.858,85.879,1894800007.0
2005-06-15 19:15:00,85.912,85.938,85.875,85.906,3897499990.0
2005-06-15 19:20:00,85.907,85.944,85.874,85.913,3929599985.0
2005-06-15 19:25:00,85.914,85.953,85.874,85.935,5781499966.0
2005-06-15 19:30:00,85.913,85.957,85.888,85.928,4406499985.0
2005-06-15 19:35:00,85.906,85.952,85.877,85.918,3193899996.0
2005-06-15 19:40:00,85.883,85.935,85.852,85.906,3313799992.0
2005-06-15 19:45:00,85.876,85.931,85.859,85.877,3358599981.0
2005-06-15 19:50:00,85.875,86.018,85.87,85.965,2753599985.0
2005-06-15 19:55:00,85.987,86.015,85.942,85.988,3439399994.0
2005-06-15 20:00:00,85.987,86.008,85.918,85.973,2738099982.0
2005-06-15 20:05:00,86.004,86.033,85.943,85.97,2656100007.0
2005-06-15 20:10:00,85.975,86.033,85.938,86.014,5303999988.0
2005-06-15 20:15:00,85.985,86.013,85.918,85.949,4629299983.0
2005-06-15 20:20:00,85.933,85.987,85.91,85.957,4315799978.0
2005-06-15 20:25:00,85.949,85.971,85.906,85.96,4071299974.0
2005-06-15 20:30:00,85.95,85.984,85.924,85.953,4766399983.0
2005-06-15 20:35:00,85.949,85.984,85.919,85.939,4229499981.0
2005-06-15 20:40:00,85.955,85.995,85.918,85.968,5326899971.0
2005-06-15 20:45:00,85.953,85.999,85.919,85.966,4438899969.0
2005-06-15 20:50:00,85.963,85.999,85.929,85.977,4105899993.0
2005-06-15 20:55:00,85.978,86.025,85.933,85.96,7496099938.0
2005-06-15 21:00:00,85.98,86.002,85.924,85.98,3214799978.0
2005-06-15 21:05:00,85.961,85.996,85.913,85.948,2352799978.0
2005-06-15 21:10:00,85.943,85.979,85.891,85.947,3082099994.0
2005-06-15 21:15:00,85.931,85.953,85.856,85.924,5184899991.0
2005-06-15 21:20:00,85.926,85.936,85.816,85.9,6438199964.0
2005-06-15 21:25:00,85.878,85.913,85.828,85.873,2751099987.0
2005-06-15 21:30:00,85.864,85.91,85.84,85.854,2609599994.0
2005-06-15 21:35:00,85.862,85.905,85.825,85.871,1458799994.0
2005-06-15 21:40:00,85.873,85.902,85.814,85.851,3836699981.0
2005-06-15 21:45:00,85.849,85.88,85.803,85.828,2845300004.0
2005-06-15 21:50:00,85.87,85.881,85.827,85.881,1915799993.0
2005-06-15 21:55:00,85.881,85.911,85.83,85.858,1919300002.0
2005-06-15 22:00:00,85.868,85.906,85.839,85.893,3536999993.0
2005-06-15 22:05:00,85.865,85.92,85.832,85.832,1323899990.0
2005-06-15 22:10:00,85.859,85.938,85.852,85.895,1608299996.0
2005-06-15 22:15:00,85.864,85.918,85.831,85.831,1688199990.0
2005-06-15 22:20:00,85.869,85.908,85.827,85.872,1442200001.0
2005-06-15 22:25:00,85.845,85.898,85.822,85.85,2028799991.0
2005-06-15 22:30:00,85.864,85.901,85.818,85.868,2175599989.0
2005-06-15 22:35:00,85.844,85.904,85.836,85.869,1298199996.0
2005-06-15 22:40:00,85.89,85.918,85.846,85.89,1728800002.0
2005-06-15 22:45:00,85.872,85.907,85.823,85.843,1985499986.0
2005-06-15 22:50:00,85.867,85.925,85.84,85.883,1529600004.0
2005-06-15 22:55:00,85.905,85.927,85.796,85.8,1345700000.0
2005-06-15 23:00:00,85.887,85.918,85.848,85.902,1187999986.0
2005-06-15 23:05:00,85.891,85.956,85.847,85.928,1075299990.0
2005-06-15 23:10:00,85.951,85.951,85.874,85.893,1049399997.0
2005-06-15 23:15:00,85.891,85.96,85.879,85.929,1373999994.0
2005-06-15 23:20:00,85.947,85.99,85.91,85.959,1225799995.0
2005-06-15 23:25:00,85.953,85.975,85.897,85.922,1347299993.0
2005-06-15 23:30:00,85.936,85.958,85.89,85.904,1263999994.0
2005-06-15 23:35:00,85.94,85.95,85.879,85.879,1034500000.0
2005-06-15 23:40:00,85.911,85.952,85.898,85.946,1155500001.0
2005-06-15 23:45:00,85.943,85.947,85.889,85.902,1163699985.0
2005-06-15 23:50:00,85.894,85.94,85.868,85.94,1101300001.0
2005-06-15 23:55:00,85.936,85.939,85.889,85.898,888799994.0
2005-06-16 00:00:00,85.894,85.978,85.886,85.931,1175899991.0
2005-06-16 00:05:00,85.903,85.956,85.87,85.87,874999998.0
2005-06-16 00:10:00,85.916,85.947,85.883,85.91,1327799982.0
2005-06-16 00:15:00,85.955,85.957,85.877,85.881,1024799994.0
2005-06-16 00:20:00,85.893,85.97,85.888,85.933,1189500005.0
2005-06-16 00:25:00,85.934,85.964,85.895,85.959,1315199996.0
2005-06-16 00:30:00,85.929,85.953,85.895,85.949,1032400003.0
2005-06-16 00:35:00,85.94,85.983,85.906,85.921,1555000003.0
2005-06-16 00:40:00,85.921,85.946,85.896,85.914,1482300003.0
2005-06-16 00:45:00,85.913,85.962,85.877,85.955,1246599988.0
2005-06-16 00:50:00,85.916,85.958,85.878,85.895,1375000005.0
2005-06-16 00:55:00,85.915,85.943,85.881,85.883,963900000.0
2005-06-16 01:00:00,85.899,85.981,85.888,85.894,1171999990.0
2005-06-16 01:05:00,85.876,85.946,85.876,85.9,1178700000.0
2005-06-16 01:10:00,85.891,85.935,85.867,85.913,1148099993.0
2005-06-16 01:15:00,85.91,85.923,85.855,85.896,1024599994.0
2005-06-16 01:20:00,85.897,85.915,85.852,85.865,1244199996.0
2005-06-16 01:25:00,85.867,85.931,85.855,85.901,1291000003.0
2005-06-16 01:30:00,85.9,85.921,85.863,85.878,1568600001.0
2005-06-16 01:35:00,85.873,85.898,85.824,85.835,1202799996.0
2005-06-16 01:40:00,85.865,85.88,85.815,85.835,1484099987.0
2005-06-16 01:45:00,85.873,85.884,85.829,85.835,1272400002.0
2005-06-16 01:50:00,85.819,85.881,85.805,85.808,1267800002.0
2005-06-16 01:55:00,85.855,85.883,85.814,85.835,1595199995.0
2005-06-16 02:00:00,85.851,85.885,85.827,85.863,1159200001.0
2005-06-16 02:05:00,85.848,85.883,85.82,85.852,1120200008.0
2005-06-16 02:10:00,85.849,85.877,85.811,85.822,1179000002.0
2005-06-16 02:15:00,85.841,85.897,85.815,85.85,1383199997.0
2005-06-16 02:20:00,85.848,85.9,85.822,85.88,1211899996.0
2005-06-16 02:25:00,85.878,85.921,85.843,85.897,1260199993.0
2005-06-16 02:30:00,85.864,85.918,85.835,85.876,1215600004.0
2005-06-16 02:35:00,85.887,85.91,85.828,85.846,1187799994.0
2005-06-16 02:40:00,85.863,85.9,85.84,85.883,1553599994.0
2005-06-16 02:45:00,85.871,85.893,85.832,85.842,1278599995.0
2005-06-16 02:50:00,85.853,85.903,85.82,85.902,1069599999.0
2005-06-16 02:55:00,85.855,85.889,85.826,85.843,1281299994.0
2005-06-16 03:00:00,85.84,85.878,85.815,85.854,1180800009.0
2005-06-16 03:05:00,85.852,85.866,85.799,85.827,1269799987.0
2005-06-16 03:10:00,85.817,85.85,85.787,85.809,1735399999.0
2005-06-16 03:15:00,85.843,85.845,85.765,85.781,1313199993.0
2005-06-16 03:20:00,85.795,85.828,85.764,85.803,1275100006.0
2005-06-16 03:25:00,85.793,85.862,85.792,85.835,1218099993.0
2005-06-16 03:30:00,85.829,85.855,85.794,85.835,1361600000.0
2005-06-16 03:35:00,85.81,85.833,85.747,85.747,1118999998.0
2005-06-16 03:40:00,85.767,85.815,85.722,85.784,1114199997.0
2005-06-16 03:45:00,85.75,85.815,85.74,85.776,1173000002.0
2005-06-16 03:50:00,85.773,85.808,85.723,85.741,1317299993.0
2005-06-16 03:55:00,85.766,85.79,85.708,85.759,1382099998.0
2005-06-16 04:00:00,85.716,85.765,85.693,85.73,1198199995.0
2005-06-16 04:05:00,85.725,85.773,85.705,85.743,1037699994.0
2005-06-16 04:10:00,85.703,85.792,85.696,85.715,1109799996.0
2005-06-16 04:15:00,85.726,85.778,85.71,85.762,1182399987.0
2005-06-16 04:20:00,85.718,85.778,85.702,85.732,1385699999.0
2005-06-16 04:25:00,85.767,85.8,85.718,85.753,1186499999.0
2005-06-16 04:30:00,85.769,85.78,85.722,85.752,1310400001.0
2005-06-16 04:35:00,85.797,85.8,85.73,85.733,1228999995.0
2005-06-16 04:40:00,85.797,85.816,85.749,85.763,1513999991.0
2005-06-16 04:45:00,85.776,85.809,85.743,85.788,1142599998.0
2005-06-16 04:50:00,85.759,85.798,85.738,85.738,1183399989.0
2005-06-16 04:55:00,85.765,85.775,85.698,85.725,1458499994.0
2005-06-16 05:00:00,85.7,85.773,85.685,85.734,1207799999.0
2005-06-16 05:05:00,85.745,85.788,85.72,85.785,1123900001.0
2005-06-16 05:10:00,85.734,85.808,85.728,85.786,1084399994.0
2005-06-16 05:15:00,85.748,85.786,85.731,85.77,1294299993.0
2005-06-16 05:20:00,85.744,85.778,85.716,85.73,1019299995.0
2005-06-16 05:25:00,85.735,85.797,85.706,85.765,1075500001.0
2005-06-16 05:30:00,85.744,85.785,85.727,85.737,1110200002.0
2005-06-16 05:35:00,85.759,85.791,85.722,85.723,1076299989.0
2005-06-16 05:40:00,85.733,85.794,85.718,85.748,1286800000.0
2005-06-16 05:45:00,85.733,85.78,85.673,85.727,1390599988.0
2005-06-16 05:50:00,85.688,85.751,85.677,85.708,1200999989.0
2005-06-16 05:55:00,85.714,85.749,85.687,85.712,1426099992.0
2005-06-16 06:00:00,85.708,85.785,85.701,85.78,1326499998.0
2005-06-16 06:05:00,85.772,85.804,85.749,85.775,1344399992.0
2005-06-16 06:10:00,85.761,85.803,85.738,85.755,1328499997.0
2005-06-16 06:15:00,85.784,85.793,85.723,85.751,1328199986.0
2005-06-16 06:20:00,85.747,85.793,85.73,85.762,1047800007.0
2005-06-16 06:25:00,85.76,85.81,85.743,85.786,1179000006.0
2005-06-16 06:30:00,85.773,85.799,85.726,85.763,1279200005.0
2005-06-16 06:35:00,85.787,85.795,85.73,85.755,1444200002.0
2005-06-16 06:40:00,85.755,85.8,85.748,85.78,1068399998.0
2005-06-16 06:45:00,85.75,85.8,85.743,85.759,1033399996.0
2005-06-16 06:50:00,85.755,85.816,85.744,85.792,1019200002.0
2005-06-16 06:55:00,85.772,85.802,85.745,85.78,1240199996.0
2005-06-16 07:00:00,85.761,85.805,85.744,85.755,1214600006.0
2005-06-16 07:05:00,85.727,85.805,85.722,85.775,1226799997.0
2005-06-16 07:10:00,85.781,85.813,85.748,85.77,1601499984.0
2005-06-16 07:15:00,85.774,85.797,85.74,85.746,1135900005.0
2005-06-16 07:20:00,85.766,85.775,85.708,85.74,1516500005.0
2005-06-16 07:25:00,85.742,85.772,85.703,85.74,987499994.0
2005-06-16 07:30:00,85.725,85.754,85.688,85.721,1171500000.0
2005-06-16 07:35:00,85.739,85.773,85.707,85.739,1193000000.0
2005-06-16 07:40:00,85.728,85.804,85.727,85.795,1427299992.0
2005-06-16 07:45:00,85.78,85.815,85.744,85.773,1313699995.0
2005-06-16 07:50:00,85.768,85.841,85.761,85.805,1306999998.0
2005-06-16 07:55:00,85.797,85.845,85.784,85.79,1163599999.0
2005-06-16 08:00:00,85.795,85.833,85.757,85.775,1589400003.0
2005-06-16 08:05:00,85.787,85.81,85.748,85.781,1114799997.0
2005-06-16 08:10:00,85.78,85.816,85.754,85.782,1281499996.0
2005-06-16 08:15:00,85.791,85.811,85.74,85.76,1283799988.0
2005-06-16 08:20:00,85.754,85.8,85.749,85.754,1156499994.0
2005-06-16 08:25:00,85.754,85.812,85.731,85.802,1349400002.0
2005-06-16 08:30:00,85.778,85.829,85.766,85.82,1316300000.0
2005-06-16 08:35:00,85.803,85.844,85.775,85.785,1085199992.0
2005-06-16 08:40:00,85.807,85.814,85.757,85.776,1190699988.0
2005-06-16 08:45:00,85.777,85.798,85.725,85.775,1298100009.0
2005-06-16 08:50:00,85.751,85.793,85.719,85.746,1206300002.0
2005-06-16 08:55:00,85.742,85.792,85.721,85.759,1223499996.0
2005-06-16 09:00:00,85.767,85.779,85.715,85.732,1398899995.0
2005-06-16 09:05:00,85.746,85.777,85.691,85.735,1219699997.0
2005-06-16 09:10:00,85.77,85.782,85.723,85.73,932100001.0
2005-06-16 09:15:00,85.75,85.769,85.683,85.707,1557999989.0
2005-06-16 09:20:00,85.714,85.761,85.68,85.715,1153599998.0
2005-06-16 09:25:00,85.744,85.78,85.707,85.737,1505699994.0
2005-06-16 09:30:00,85.731,85.825,85.711,85.798,1294599996.0
2005-06-16 09:35:00,85.791,85.831,85.76,85.798,1045900001.0
2005-06-16 09:40:00,85.808,85.825,85.759,85.77,1292699996.0
2005-06-16 09:45:00,85.792,85.827,85.763,85.809,1094300003.0
2005-06-16 09:50:00,85.793,85.835,85.766,85.801,1362099999.0
2005-06-16 09:55:00,85.781,85.825,85.739,85.822,1322099999.0
2005-06-16 10:00:00,85.778,85.833,85.766,85.796,1374899995.0
2005-06-16 10:05:00,85.811,85.866,85.795,85.818,1323900003.0
2005-06-16 10:10:00,85.836,85.904,85.81,85.868,1056200001.0
2005-06-16 10:15:00,85.904,85.922,85.837,85.901,1141000001.0
2005-06-16 10:20:00,85.902,85.959,85.859,85.923,1162800001.0
2005-06-16 10:25:00,85.896,85.942,85.87,85.88,1314299991.0
2005-06-16 10:30:00,85.897,85.932,85.867,85.927,1235199993.0
2005-06-16 10:35:00,85.927,85.964,85.881,85.932,1455900000.0
2005-06-16 10:40:00,85.921,85.949,85.878,85.908,1172599996.0
2005-06-16 10:45:00,85.947,85.987,85.904,85.924,1384600002.0
2005-06-16 10:50:00,85.944,85.963,85.902,85.942,1474399989.0
2005-06-16 10:55:00,85.929,85.963,85.902,85.912,1298700013.0
2005-06-16 11:00:00,85.921,85.968,85.877,85.937,1283399992.0
2005-06-16 11:05:00,85.946,85.964,85.894,85.908,1411399996.0
2005-06-16 11:10:00,85.927,85.951,85.879,85.913,1352600000.0
2005-06-16 11:15:00,85.895,85.956,85.871,85.928,1240000004.0
2005-06-16 11:20:00,85.908,85.951,85.893,85.914,1179700006.0
2005-06-16 11:25:00,85.962,85.963,85.863,85.886,1339999998.0
2005-06-16 11:30:00,85.888,85.946,85.881,85.932,1227300002.0
2005-06-16 11:35:00,85.898,85.935,85.881,85.912,1283899997.0
2005-06-16 11:40:00,85.94,85.973,85.914,85.94,1328999991.0
2005-06-16 11:45:00,85.942,85.969,85.918,85.942,1429599996.0
2005-06-16 11:50:00,85.963,85.98,85.916,85.927,1355899997.0
2005-06-16 11:55:00,85.942,85.981,85.917,85.962,1369099992.0
2005-06-16 12:00:00,85.938,85.982,85.923,85.962,1325699993.0
2005-06-16 12:05:00,85.98,85.988,85.923,85.942,1127499986.0
2005-06-16 12:10:00,85.947,85.986,85.925,85.969,1181399998.0
2005-06-16 12:15:00,85.977,85.988,85.924,85.965,1254199992.0
2005-06-16 12:20:00,85.98,85.982,85.872,85.913,1289399988.0
2005-06-16 12:25:00,85.894,85.963,85.894,85.941,1391000003.0
2005-06-16 12:30:00,85.906,85.99,85.895,85.897,1153199995.0
2005-06-16 12:35:00,85.905,85.951,85.88,85.912,1101999998.0
2005-06-16 12:40:00,85.942,85.959,85.888,85.915,1376499993.0
2005-06-16 12:45:00,85.915,85.946,85.881,85.9,1254400001.0
2005-06-16 12:50:00,85.931,85.955,85.868,85.892,988699999.0
2005-06-16 12:55:00,85.885,85.947,85.868,85.902,1235699994.0
2005-06-16 13:00:00,85.91,85.996,85.897,85.971,1207799992.0
2005-06-16 13:05:00,85.936,85.994,85.9,85.938,1373299996.0
2005-06-16 13:10:00,85.936,85.997,85.912,85.937,1259200001.0
2005-06-16 13:15:00,85.926,85.956,85.878,85.929,1096999997.0
2005-06-16 13:20:00,85.916,85.924,85.822,85.832,1136600011.0
2005-06-16 13:25:00,85.811,85.892,85.773,85.82,1260199999.0
2005-06-16 13:30:00,85.833,85.858,85.771,85.8,1298399994.0
2005-06-16 13:35:00,85.845,85.921,85.783,85.815,1255499990.0
2005-06-16 13:40:00,85.875,85.935,85.799,85.833,1398300006.0
2005-06-16 13:45:00,85.854,85.877,85.812,85.816,1353400000.0
2005-06-16 13:50:00,85.826,85.909,85.819,85.893,1383899999.0
2005-06-16 13:55:00,85.943,85.943,85.845,85.902,1127499997.0
2005-06-16 14:00:00,85.907,85.949,85.867,85.928,1451399993.0
2005-06-16 14:05:00,85.91,85.953,85.845,85.953,994400000.0
2005-06-16 14:10:00,85.94,85.949,85.887,85.903,1209699996.0
2005-06-16 14:15:00,85.858,85.9,85.794,85.834,1456500000.0
2005-06-16 14:20:00,85.838,85.865,85.775,85.845,1090100007.0
2005-06-16 14:25:00,85.816,85.853,85.767,85.79,1538100001.0
2005-06-16 14:30:00,85.785,85.833,85.726,85.749,1054699994.0
2005-06-16 14:35:00,85.75,85.801,85.719,85.785,1399299999.0
2005-06-16 14:40:00,85.786,85.806,85.731,85.766,1527799995.0
2005-06-16 14:45:00,85.77,85.854,85.719,85.836,1326199992.0
2005-06-16 14:50:00,85.817,85.872,85.761,85.776,1482299995.0
2005-06-16 14:55:00,85.793,85.825,85.677,85.705,1197199999.0
2005-06-16 15:00:00,85.731,85.772,85.69,85.701,1091300000.0
2005-06-16 15:05:00,85.697,85.768,85.682,85.733,948000001.0
2005-06-16 15:10:00,85.715,85.76,85.677,85.727,1231199998.0
2005-06-16 15:15:00,85.708,85.767,85.686,85.718,1402500006.0
2005-06-16 15:20:00,85.743,85.784,85.708,85.77,1583700000.0
2005-06-16 15:25:00,85.788,85.851,85.751,85.804,1365099996.0
2005-06-16 15:30:00,85.792,85.793,85.717,85.721,1546700015.0
2005-06-16 15:35:00,85.73,85.761,85.686,85.686,1145600002.0
2005-06-16 15:40:00,85.693,85.712,85.59,85.614,1479200004.0
2005-06-16 15:45:00,85.569,85.596,85.494,85.566,1172699992.0
2005-06-16 15:50:00,85.54,85.592,85.536,85.567,1635599994.0
2005-06-16 15:55:00,85.575,85.638,85.552,85.57,1228599994.0
2005-06-16 16:00:00,85.57,85.6,85.522,85.575,1300199999.0
2005-06-16 16:05:00,85.563,85.588,85.501,85.527,1294500003.0
2005-06-16 16:10:00,85.528,85.562,85.452,85.489,1221799994.0
2005-06-16 16:15:00,85.454,85.53,85.441,85.496,1236400004.0
2005-06-16 16:20:00,85.481,85.567,85.471,85.538,1142000000.0
2005-06-16 16:25:00,85.57,85.614,85.533,85.559,1120500001.0
2005-06-16 16:30:00,85.576,85.594,85.517,85.549,1241799995.0
2005-06-16 16:35:00,85.553,85.639,85.539,85.58,1454800000.0
2005-06-16 16:40:00,85.555,85.655,85.542,85.577,1687899992.0
2005-06-16 16:45:00,85.552,85.587,85.509,85.519,1156700005.0
2005-06-16 16:50:00,85.536,85.587,85.493,85.521,1234099996.0
2005-06-16 16:55:00,85.496,85.542,85.477,85.516,1160899996.0
2005-06-16 17:00:00,85.526,85.543,85.486,85.503,1071499999.0
2005-06-16 17:05:00,85.516,85.552,85.481,85.516,1130699996.0
2005-06-16 17:10:00,85.532,85.565,85.493,85.552,1277699992.0
2005-06-16 17:15:00,85.563,85.596,85.538,85.549,1180399998.0
2005-06-16 17:20:00,85.572,85.591,85.519,85.555,1329099990.0
2005-06-16 17:25:00,85.556,85.589,85.524,85.581,1177199994.0
2005-06-16 17:30:00,85.542,85.584,85.522,85.562,1247299996.0
2005-06-16 17:35:00,85.586,85.613,85.54,85.582,1322199995.0
2005-06-16 17:40:00,85.578,85.624,85.549,85.59,1312300009.0
2005-06-16 17:45:00,85.589,85.612,85.543,85.559,1323599994.0
2005-06-16 17:50:00,85.553,85.627,85.542,85.567,1199100006.0
2005-06-16 17:55:00,85.561,85.625,85.544,85.544,1148499998.0
2005-06-16 18:00:00,85.57,85.614,85.55,85.58,8211399993.0
2005-06-16 18:05:00,85.56,85.62,85.535,85.559,9560699987.0
2005-06-16 18:10:00,85.58,85.61,85.509,85.58,6252099978.0
2005-06-16 18:15:00,85.57,85.59,85.48,85.57,6296699956.0
2005-06-16 18:20:00,85.525,85.61,85.521,85.577,9190599958.0
2005-06-16 18:25:00,85.558,85.604,85.528,85.548,8132100004.0
2005-06-16 18:30:00,85.578,85.594,85.514,85.542,8925699990.0
2005-06-16 18:35:00,85.548,85.582,85.511,85.569,5358499990.0
2005-06-16 18:40:00,85.536,85.59,85.521,85.537,4976299994.0
2005-06-16 18:45:00,85.53,85.603,85.521,85.542,3045899990.0
2005-06-16 18:50:00,85.577,85.602,85.523,85.568,6261699968.0
2005-06-16 18:55:00,85.548,85.582,85.504,85.567,4599599970.0
2005-06-16 19:00:00,85.563,85.605,85.508,85.565,2014699990.0
2005-06-16 19:05:00,85.582,85.593,85.516,85.554,5411299981.0
2005-06-16 19:10:00,85.572,85.588,85.494,85.521,1774599992.0
2005-06-16 19:15:00,85.519,85.547,85.475,85.51,4337399987.0
2005-06-16 19:20:00,85.517,85.546,85.47,85.516,4248699981.0
2005-06-16 19:25:00,85.528,85.56,85.477,85.5,5592099977.0
2005-06-16 19:30:00,85.496,85.57,85.468,85.541,4355099999.0
2005-06-16 19:35:00,85.532,85.585,85.494,85.556,3333700008.0
2005-06-16 19:40:00,85.562,85.595,85.507,85.563,3939099986.0
2005-06-16 19:45:00,85.571,85.597,85.523,85.555,3227499993.0
2005-06-16 19:50:00,85.537,85.598,85.526,85.543,2762199980.0
2005-06-16 19:55:00,85.543,85.598,85.531,85.547,3054499984.0
2005-06-16 20:00:00,85.532,85.598,85.519,85.562,2396599978.0
2005-06-16 20:05:00,85.578,85.6,85.535,85.574,2886299992.0
2005-06-16 20:10:00,85.546,85.598,85.517,85.562,4934799983.0
2005-06-16 20:15:00,85.534,85.612,85.534,85.566,4654499981.0
2005-06-16 20:20:00,85.555,85.598,85.531,85.565,4463899970.0
2005-06-16 20:25:00,85.578,85.598,85.503,85.518,6159999979.0
2005-06-16 20:30:00,85.56,85.582,85.509,85.533,5576599970.0
2005-06-16 20:35:00,85.547,85.573,85.49,85.545,4348199975.0
2005-06-16 20:40:00,85.539,85.635,85.525,85.592,5580199973.0
2005-06-16 20:45:00,85.618,85.641,85.526,85.628,4881599977.0
2005-06-16 20:50:00,85.608,85.687,85.572,85.655,4682299992.0
2005-06-16 20:55:00,85.666,85.696,85.61,85.66,7038499976.0
2005-06-16 21:00:00,85.66,85.688,85.594,85.612,4798399977.0
2005-06-16 21:05:00,85.585,85.665,85.585,85.622,2446899985.0
2005-06-16 21:10:00,85.608,85.649,85.559,85.616,3441299990.0
2005-06-16 21:15:00,85.614,85.616,85.535,85.584,5037899988.0
2005-06-16 21:20:00,85.587,85.631,85.54,85.574,7053599969.0
2005-06-16 21:25:00,85.577,85.609,85.537,85.589,3412099998.0
2005-06-16 21:30:00,85.616,85.632,85.548,85.552,2782999998.0
2005-06-16 21:35:00,85.577,85.614,85.549,85.59,1838399995.0
2005-06-16 21:40:00,85.567,85.597,85.519,85.562,3711099983.0
2005-06-16 21:45:00,85.552,85.614,85.529,85.55,3476900013.0
2005-06-16 21:50:00,85.6,85.602,85.523,85.564,1546599998.0
2005-06-16 21:55:00,85.561,85.617,85.547,85.577,1991199991.0
2005-06-16 22:00:00,85.58,85.625,85.552,85.582,3818899984.0
2005-06-16 22:05:00,85.599,85.614,85.548,85.586,1601199994.0
2005-06-16 22:10:00,85.597,85.61,85.537,85.549,1672399999.0
2005-06-16 22:15:00,85.566,85.607,85.539,85.562,1715899997.0
2005-06-16 22:20:00,85.564,85.599,85.514,85.571,1257600002.0
2005-06-16 22:25:00,85.551,85.625,85.538,85.551,1954799992.0
2005-06-16 22:30:00,85.571,85.601,85.534,85.573,2270599989.0
2005-06-16 22:35:00,85.57,85.627,85.545,85.579,1697700004.0
2005-06-16 22:40:00,85.568,85.622,85.537,85.537,2033099995.0
2005-06-16 22:45:00,85.554,85.624,85.542,85.577,2043799984.0
2005-06-16 22:50:00,85.587,85.617,85.522,85.592,1849200000.0
2005-06-16 22:55:00,85.586,85.615,85.534,85.543,1718100001.0
2005-06-16 23:00:00,85.595,85.621,85.558,85.585,1129399999.0
2005-06-16 23:05:00,85.559,85.635,85.559,85.593,1241799992.0
2005-06-16 23:10:00,85.572,85.643,85.557,85.591,1182299982.0
2005-06-16 23:15:00,85.615,85.627,85.546,85.579,1090300003.0
2005-06-16 23:20:00,85.597,85.631,85.558,85.597,1265699989.0
2005-06-16 23:25:00,85.632,85.647,85.572,85.625,1230999998.0
2005-06-16 23:30:00,85.655,85.658,85.577,85.588,1267600005.0
2005-06-16 23:35:00,85.61,85.633,85.566,85.595,1364999994.0
2005-06-16 23:40:00,85.613,85.637,85.563,85.584,1270599987.0
2005-06-16 23:45:00,85.598,85.629,85.553,85.568,976299994.0
2005-06-16 23:50:00,85.573,85.628,85.558,85.608,1216699992.0
2005-06-16 23:55:00,85.591,85.629,85.549,85.578,1255999999.0
2005-06-17 00:00:00,85.556,85.588,85.536,85.56,1465899999.0
2005-06-17 00:05:00,85.54,85.577,85.512,85.539,1134900001.0
2005-06-17 00:10:00,85.549,85.58,85.528,85.555,1482700002.0
2005-06-17 00:15:00,85.56,85.579,85.499,85.525,1161599993.0
2005-06-17 00:20:00,85.518,85.562,85.481,85.487,1000900000.0
2005-06-17 00:25:00,85.515,85.596,85.491,85.533,1123899998.0
2005-06-17 00:30:00,85.564,85.583,85.523,85.566,1064599992.0
2005-06-17 00:35:00,85.532,85.595,85.528,85.576,1353299991.0
2005-06-17 00:40:00,85.595,85.627,85.564,85.608,1391099991.0
2005-06-17 00:45:00,85.612,85.636,85.575,85.592,1282800004.0
2005-06-17 00:50:00,85.614,85.646,85.59,85.628,1604199999.0
2005-06-17 00:55:00,85.628,85.644,85.575,85.6,1393399991.0
2005-06-17 01:00:00,85.613,85.643,85.572,85.572,940799999.0
2005-06-17 01:05:00,85.568,85.618,85.532,85.607,1172100000.0
2005-06-17 01:10:00,85.572,85.625,85.551,85.569,1310799995.0
2005-06-17 01:15:00,85.58,85.633,85.557,85.611,1140899993.0
2005-06-17 01:20:00,85.558,85.613,85.537,85.559,1156799996.0
2005-06-17 01:25:00,85.569,85.592,85.515,85.557,1390299999.0
2005-06-17 01:30:00,85.579,85.592,85.53,85.557,1518899995.0
2005-06-17 01:35:00,85.566,85.585,85.524,85.572,1052999992.0
2005-06-17 01:40:00,85.566,85.604,85.528,85.587,1186200002.0
2005-06-17 01:45:00,85.568,85.595,85.543,85.566,1389500005.0
2005-06-17 01:50:00,85.569,85.601,85.547,85.585,1394500000.0
2005-06-17 01:55:00,85.55,85.578,85.501,85.516,1412600000.0
2005-06-17 02:00:00,85.512,85.565,85.481,85.541,1020400001.0
2005-06-17 02:05:00,85.54,85.54,85.456,85.486,1353200009.0
2005-06-17 02:10:00,85.483,85.55,85.467,85.543,1058799999.0
2005-06-17 02:15:00,85.534,85.589,85.503,85.547,1313700000.0
2005-06-17 02:20:00,85.53,85.561,85.492,85.516,1201400000.0
2005-06-17 02:25:00,85.534,85.563,85.503,85.563,1396699991.0
2005-06-17 02:30:00,85.54,85.558,85.496,85.523,1270500006.0
2005-06-17 02:35:00,85.491,85.548,85.479,85.509,1525899995.0
2005-06-17 02:40:00,85.537,85.561,85.501,85.535,1350599990.0
2005-06-17 02:45:00,85.538,85.571,85.518,85.56,1252599988.0
2005-06-17 02:50:00,85.561,85.606,85.539,85.54,1365899994.0
2005-06-17 02:55:00,85.546,85.589,85.512,85.544,1473399998.0
2005-06-17 03:00:00,85.535,85.577,85.515,85.527,1043400002.0
2005-06-17 03:05:00,85.528,85.565,85.497,85.541,1328399991.0
2005-06-17 03:10:00,85.552,85.593,85.515,85.564,1410499986.0
2005-06-17 03:15:00,85.555,85.6,85.533,85.57,1483999990.0
2005-06-17 03:20:00,85.544,85.586,85.525,85.533,968100004.0
2005-06-17 03:25:00,85.537,85.577,85.524,85.543,1220099993.0
2005-06-17 03:30:00,85.55,85.576,85.504,85.508,1343100002.0
2005-06-17 03:35:00,85.515,85.57,85.502,85.508,1281899991.0
2005-06-17 03:40:00,85.536,85.591,85.503,85.568,1153099999.0
2005-06-17 03:45:00,85.571,85.66,85.567,85.623,1170199992.0
2005-06-17 03:50:00,85.644,85.666,85.58,85.611,1244400000.0
2005-06-17 03:55:00,85.667,85.714,85.627,85.71,1367300002.0
2005-06-17 04:00:00,85.692,85.712,85.651,85.657,1169199999.0
2005-06-17 04:05:00,85.688,85.703,85.641,85.672,1106100002.0
2005-06-17 04:10:00,85.683,85.688,85.624,85.653,1287100005.0
2005-06-17 04:15:00,85.643,85.689,85.617,85.634,1323599992.0
2005-06-17 04:20:00,85.629,85.667,85.599,85.599,1232099999.0
2005-06-17 04:25:00,85.646,85.651,85.561,85.579,1136300008.0
2005-06-17 04:30:00,85.591,85.612,85.53,85.595,1188199996.0
2005-06-17 04:35:00,85.592,85.599,85.542,85.556,1350999993.0
2005-06-17 04:40:00,85.543,85.602,85.538,85.564,866099987.0
2005-06-17 04:45:00,85.59,85.618,85.548,85.566,1527900005.0
2005-06-17 04:50:00,85.577,85.611,85.55,85.596,1343900002.0
2005-06-17 04:55:00,85.595,85.608,85.548,85.583,1184200002.0
2005-06-17 05:00:00,85.56,85.595,85.52,85.562,1270899999.0
2005-06-17 05:05:00,85.549,85.594,85.535,85.571,1022499988.0
2005-06-17 05:10:00,85.558,85.602,85.541,85.575,1289399992.0
2005-06-17 05:15:00,85.577,85.606,85.554,85.581,1188899985.0
2005-06-17 05:20:00,85.597,85.604,85.529,85.564,1460299990.0
2005-06-17 05:25:00,85.558,85.597,85.522,85.569,1253099999.0
2005-06-17 05:30:00,85.585,85.589,85.524,85.542,1475199997.0
2005-06-17 05:35:00,85.544,85.603,85.54,85.568,1199799998.0
2005-06-17 05:40:00,85.587,85.595,85.513,85.589,1383499998.0
2005-06-17 05:45:00,85.573,85.605,85.502,85.56,1412900002.0
2005-06-17 05:50:00,85.566,85.601,85.543,85.549,1078000007.0
2005-06-17 05:55:00,85.52,85.608,85.52,85.563,1580099992.0
2005-06-17 06:00:00,85.548,85.596,85.525,85.541,1138400003.0
2005-06-17 06:05:00,85.56,85.593,85.514,85.552,1332199993.0
2005-06-17 06:10:00,85.564,85.598,85.528,85.558,915400001.0
2005-06-17 06:15:00,85.559,85.612,85.527,85.561,1104799996.0
2005-06-17 06:20:00,85.564,85.591,85.526,85.57,1274599991.0
2005-06-17 06:25:00,85.556,85.577,85.516,85.535,1164699999.0
2005-06-17 06:30:00,85.537,85.597,85.526,85.57,1200800006.0
2005-06-17 06:35:00,85.573,85.603,85.537,85.571,1182600001.0
2005-06-17 06:40:00,85.564,85.603,85.545,85.586,1143799990.0
2005-06-17 06:45:00,85.571,85.6,85.548,85.548,1220399992.0
2005-06-17 06:50:00,85.559,85.605,85.54,85.549,1101400000.0
2005-06-17 06:55:00,85.554,85.585,85.507,85.569,1287899999.0
2005-06-17 07:00:00,85.543,85.576,85.518,85.559,1248599998.0
2005-06-17 07:05:00,85.577,85.591,85.542,85.559,1023300002.0
2005-06-17 07:10:00,85.57,85.608,85.546,85.575,1230800004.0
2005-06-17 07:15:00,85.571,85.601,85.541,85.578,1263500000.0
2005-06-17 07:20:00,85.572,85.63,85.554,85.611,1193500004.0
2005-06-17 07:25:00,85.591,85.625,85.558,85.605,1077600003.0
2005-06-17 07:30:00,85.578,85.628,85.55,85.577,1231899998.0
2005-06-17 07:35:00,85.581,85.611,85.542,85.556,1248099992.0
2005-06-17 07:40:00,85.566,85.606,85.548,85.558,1140699989.0
2005-06-17 07:45:00,85.54,85.601,85.54,85.562,1268099995.0
2005-06-17 07:50:00,85.555,85.588,85.518,85.545,1282999987.0
2005-06-17 07:55:00,85.545,85.595,85.529,85.567,1125000001.0
2005-06-17 08:00:00,85.571,85.607,85.552,85.575,1424500002.0
2005-06-17 08:05:00,85.548,85.589,85.526,85.56,1352499997.0
2005-06-17 08:10:00,85.539,85.595,85.522,85.573,1155199999.0
2005-06-17 08:15:00,85.581,85.629,85.557,85.601,1193300003.0
2005-06-17 08:20:00,85.624,85.648,85.594,85.594,1016299997.0
2005-06-17 08:25:00,85.611,85.65,85.561,85.629,1301299989.0
2005-06-17 08:30:00,85.621,85.652,85.59,85.603,1312799997.0
2005-06-17 08:35:00,85.597,85.664,85.597,85.643,1248999993.0
2005-06-17 08:40:00,85.63,85.683,85.621,85.647,1297899999.0
2005-06-17 08:45:00,85.667,85.684,85.625,85.656,1177300004.0
2005-06-17 08:50:00,85.622,85.703,85.587,85.683,1177399993.0
2005-06-17 08:55:00,85.634,85.712,85.594,85.678,1050399993.0
2005-06-17 09:00:00,85.696,85.714,85.654,85.705,1200600003.0
2005-06-17 09:05:00,85.69,85.772,85.659,85.756,1096399996.0
2005-06-17 09:10:00,85.753,85.789,85.651,85.727,1409799981.0
2005-06-17 09:15:00,85.744,85.771,85.689,85.758,1104500002.0
2005-06-17 09:20:00,85.74,85.759,85.659,85.759,1350599993.0
2005-06-17 09:25:00,85.733,85.774,85.681,85.753,1515500000.0
2005-06-17 09:30:00,85.782,85.782,85.657,85.687,1314999993.0
2005-06-17 09:35:00,85.705,85.716,85.66,85.679,1340399997.0
2005-06-17 09:40:00,85.678,85.725,85.616,85.657,1284299992.0
2005-06-17 09:45:00,85.699,85.727,85.662,85.69,1019799990.0
2005-06-17 09:50:00,85.677,85.7,85.64,85.669,1322899997.0
2005-06-17 09:55:00,85.663,85.719,85.536,85.689,1401600004.0
2005-06-17 10:00:00,85.687,85.739,85.662,85.681,1403800005.0
2005-06-17 10:05:00,85.705,85.73,85.667,85.684,1251299998.0
2005-06-17 10:10:00,85.663,85.71,85.649,85.679,1146199995.0
2005-06-17 10:15:00,85.579,85.712,85.576,85.669,1388299997.0
2005-06-17 10:20:00,85.686,85.734,85.663,85.716,1710400001.0
2005-06-17 10:25:00,85.728,85.793,85.715,85.748,1266500009.0
2005-06-17 10:30:00,85.738,85.776,85.713,85.752,1003599999.0
2005-06-17 10:35:00,85.735,85.802,85.715,85.775,1389099990.0
2005-06-17 10:40:00,85.735,85.797,85.728,85.763,952600002.0
2005-06-17 10:45:00,85.733,85.831,85.704,85.808,1030499997.0
2005-06-17 10:50:00,85.808,85.871,85.791,85.84,1265999990.0
2005-06-17 10:55:00,85.816,85.844,85.787,85.812,1234399994.0
2005-06-17 11:00:00,85.81,85.848,85.793,85.831,1138499994.0
2005-06-17 11:05:00,85.824,85.846,85.764,85.787,1149100003.0
2005-06-17 11:10:00,85.796,85.825,85.74,85.753,1258400003.0
2005-06-17 11:15:00,85.734,85.77,85.684,85.696,1295599990.0
2005-06-17 11:20:00,85.695,85.746,85.61,85.645,1166899997.0
2005-06-17 11:25:00,85.63,85.709,85.6,85.655,1404599993.0
2005-06-17 11:30:00,85.647,85.694,85.609,85.651,1399499993.0
2005-06-17 11:35:00,85.669,85.685,85.621,85.642,1344799996.0
2005-06-17 11:40:00,85.64,85.66,85.589,85.643,1532999995.0
2005-06-17 11:45:00,85.613,85.661,85.578,85.616,1308300002.0
2005-06-17 11:50:00,85.604,85.666,85.576,85.636,1407000000.0
2005-06-17 11:55:00,85.655,85.677,85.585,85.653,1053699986.0
2005-06-17 12:00:00,85.67,85.706,85.618,85.646,1234199990.0
2005-06-17 12:05:00,85.657,85.734,85.619,85.728,1385899995.0
2005-06-17 12:10:00,85.706,85.778,85.7,85.723,1251999981.0
2005-06-17 12:15:00,85.723,85.779,85.7,85.748,1132099999.0
2005-06-17 12:20:00,85.757,85.79,85.704,85.755,1138099999.0
2005-06-17 12:25:00,85.765,85.822,85.758,85.787,1180899995.0
2005-06-17 12:30:00,85.762,85.825,85.762,85.794,1155499997.0
2005-06-17 12:35:00,85.798,85.83,85.756,85.817,1358200010.0
2005-06-17 12:40:00,85.82,85.86,85.784,85.847,1215999991.0
2005-06-17 12:45:00,85.84,85.94,85.84,85.914,1458199998.0
2005-06-17 12:50:00,85.924,85.924,85.816,85.835,1305399995.0
2005-06-17 12:55:00,85.862,85.897,85.836,85.869,1013999997.0
2005-06-17 13:00:00,85.874,85.911,85.844,85.871,1404799999.0
2005-06-17 13:05:00,85.877,85.922,85.82,85.871,1300799995.0
2005-06-17 13:10:00,85.85,85.895,85.807,85.855,1289000000.0
2005-06-17 13:15:00,85.827,85.869,85.766,85.848,1199499991.0
2005-06-17 13:20:00,85.84,85.885,85.808,85.872,1221899993.0
2005-06-17 13:25:00,85.869,85.88,85.692,85.814,1244299990.0
2005-06-17 13:30:00,85.831,85.863,85.79,85.817,1144100003.0
2005-06-17 13:35:00,85.783,85.827,85.77,85.787,1220999997.0
2005-06-17 13:40:00,85.783,85.81,85.697,85.763,1295799993.0
2005-06-17 13:45:00,85.758,85.808,85.72,85.728,1393399988.0
2005-06-17 13:50:00,85.752,85.774,85.708,85.731,1440399996.0
2005-06-17 13:55:00,85.72,85.761,85.706,85.739,1343399999.0
2005-06-17 14:00:00,85.737,85.806,85.715,85.792,1323499999.0
2005-06-17 14:05:00,85.79,85.819,85.759,85.779,1317899990.0
2005-06-17 14:10:00,85.763,85.803,85.728,85.752,1275200000.0
2005-06-17 14:15:00,85.739,85.805,85.739,85.779,1326699998.0
2005-06-17 14:20:00,85.786,85.865,85.784,85.847,1135599999.0
2005-06-17 14:25:00,85.85,85.869,85.81,85.822,1388899996.0
2005-06-17 14:30:00,85.826,85.852,85.751,85.758,1402300000.0
2005-06-17 14:35:00,85.783,85.802,85.699,85.746,1115300008.0
2005-06-17 14:40:00,85.784,85.834,85.7,85.738,1199200007.0
2005-06-17 14:45:00,85.738,85.841,85.721,85.766,1326399998.0
2005-06-17 14:50:00,85.772,85.8,85.712,85.768,1309099996.0
2005-06-17 14:55:00,85.797,85.804,85.74,85.756,1222799996.0
2005-06-17 15:00:00,85.76,85.818,85.729,85.764,1244299998.0
2005-06-17 15:05:00,85.736,85.858,85.71,85.758,1150000003.0
2005-06-17 15:10:00,85.76,85.836,85.737,85.791,1315799991.0
2005-06-17 15:15:00,85.788,85.869,85.772,85.812,1563799999.0
2005-06-17 15:20:00,85.815,85.903,85.808,85.852,1212299999.0
2005-06-17 15:25:00,85.869,85.906,85.817,85.885,1412400005.0
2005-06-17 15:30:00,85.863,85.914,85.828,85.866,1387099998.0
2005-06-17 15:35:00,85.876,85.932,85.861,85.873,1365900009.0
2005-06-17 15:40:00,85.875,85.918,85.84,85.865,1249299989.0
2005-06-17 15:45:00,85.879,85.903,85.829,85.851,1310300003.0
2005-06-17 15:50:00,85.884,85.909,85.815,85.824,1374799993.0
2005-06-17 15:55:00,85.858,85.884,85.797,85.875,1303799991.0
2005-06-17 16:00:00,85.876,85.96,85.841,85.928,1538499997.0
2005-06-17 16:05:00,85.935,85.961,85.884,85.913,1419000003.0
2005-06-17 16:10:00,85.907,85.993,85.889,85.991,1138799994.0
2005-06-17 16:15:00,85.977,85.983,85.894,85.948,1125699995.0
2005-06-17 16:20:00,85.967,85.981,85.93,85.953,1118200003.0
2005-06-17 16:25:00,85.96,86.052,85.949,85.999,1147799996.0
2005-06-17 16:30:00,86.034,86.063,85.991,86.04,1324300005.0
2005-06-17 16:35:00,86.066,86.167,86.022,86.167,1443999992.0
2005-06-17 16:40:00,86.171,86.347,86.144,86.308,1270100001.0
2005-06-17 16:45:00,86.328,86.342,86.234,86.261,1374800009.0
2005-06-17 16:50:00,86.283,86.283,86.202,86.247,1163900005.0
2005-06-17 16:55:00,86.263,86.294,86.218,86.277,1329499998.0
2005-06-17 17:00:00,86.265,86.283,86.172,86.209,1345599997.0
2005-06-17 17:05:00,86.263,86.263,86.123,86.195,1364400008.0
2005-06-17 17:10:00,86.199,86.228,86.146,86.188,1385799993.0
2005-06-17 17:15:00,86.214,86.252,86.19,86.2,1153899993.0
2005-06-17 17:20:00,86.195,86.26,86.171,86.195,1223999999.0
2005-06-17 17:25:00,86.2,86.225,86.128,86.193,957699994.0
2005-06-17 17:30:00,86.179,86.214,86.138,86.199,1255099998.0
2005-06-17 17:35:00,86.17,86.225,86.144,86.157,1254299996.0
2005-06-17 17:40:00,86.134,86.212,86.134,86.205,1318400004.0
2005-06-17 17:45:00,86.173,86.197,86.111,86.137,1456499996.0
2005-06-17 17:50:00,86.145,86.173,86.093,86.147,1275200004.0
2005-06-17 17:55:00,86.133,86.162,86.095,86.129,1100399995.0
2005-06-17 18:00:00,86.136,86.158,86.077,86.12,8538000033.0
2005-06-17 18:05:00,86.13,86.17,86.098,86.133,10662000075.0
2005-06-17 18:10:00,86.127,86.165,86.08,86.11,7514099967.0
2005-06-17 18:15:00,86.1,86.181,86.081,86.131,6859999964.0
2005-06-17 18:20:00,86.14,86.179,86.11,86.16,8340499947.0
2005-06-17 18:25:00,86.138,86.192,86.112,86.14,7965699972.0
2005-06-17 18:30:00,86.142,86.194,86.109,86.16,8103700001.0
2005-06-17 18:35:00,86.169,86.202,86.113,86.156,5941100006.0
2005-06-17 18:40:00,86.122,86.186,86.115,86.129,4698499998.0
2005-06-17 18:45:00,86.139,86.221,86.139,86.193,2898199991.0
2005-06-17 18:50:00,86.188,86.232,86.149,86.208,6376699948.0
2005-06-17 18:55:00,86.19,86.224,86.129,86.157,5082299982.0
2005-06-17 19:00:00,86.181,86.211,86.108,86.128,1977199998.0
2005-06-17 19:05:00,86.14,86.2,86.125,86.153,5664600002.0
2005-06-17 19:10:00,86.163,86.204,86.128,86.141,1969599999.0
2005-06-17 19:15:00,86.137,86.196,86.121,86.14,4418299979.0
2005-06-17 19:20:00,86.168,86.222,86.141,86.204,4310399985.0
2005-06-17 19:25:00,86.182,86.204,86.119,86.143,5697099985.0
2005-06-17 19:30:00,86.192,86.21,86.136,86.158,4430200002.0
2005-06-17 19:35:00,86.172,86.203,86.136,86.174,3644399986.0
2005-06-17 19:40:00,86.169,86.229,86.153,86.188,3990199979.0
2005-06-17 19:45:00,86.181,86.228,86.162,86.179,3101799993.0
2005-06-17 19:50:00,86.165,86.234,86.165,86.205,2974999997.0
2005-06-17 19:55:00,86.183,86.217,86.136,86.177,2839899997.0
2005-06-17 20:00:00,86.172,86.212,86.133,86.173,2693000000.0
2005-06-17 20:05:00,86.176,86.255,86.13,86.235,2663499980.0
2005-06-17 20:10:00,86.253,86.445,86.217,86.403,5248199975.0
2005-06-17 20:15:00,86.373,86.385,86.286,86.365,4644799992.0
2005-06-17 20:20:00,86.357,86.399,86.314,86.34,4078799982.0
2005-06-17 20:25:00,86.369,86.387,86.282,86.307,6942899972.0
2005-06-17 20:30:00,86.33,86.382,86.306,86.345,6660900008.0
2005-06-17 20:35:00,86.318,86.366,86.275,86.336,4590999995.0
2005-06-17 20:40:00,86.314,86.35,86.267,86.33,5732200004.0
2005-06-17 20:45:00,86.312,86.405,86.268,86.341,4730699999.0
2005-06-17 20:50:00,86.344,86.404,86.317,86.379,4017899999.0
2005-06-17 20:55:00,86.38,86.401,86.34,86.35,7979799968.0
2005-06-17 21:00:00,86.316,86.395,86.313,86.363,4678899977.0
2005-06-17 21:05:00,86.383,86.384,86.301,86.345,2442999999.0
2005-06-17 21:10:00,86.338,86.371,86.304,86.333,3091700000.0
2005-06-17 21:15:00,86.337,86.372,86.305,86.342,5109399995.0
2005-06-17 21:20:00,86.351,86.375,86.292,86.344,6562599991.0
2005-06-17 21:25:00,86.335,86.368,86.3,86.32,3142499999.0
2005-06-17 21:30:00,86.338,86.391,86.298,86.362,2830399997.0
2005-06-17 21:35:00,86.361,86.413,86.325,86.4,1864599999.0
2005-06-17 21:40:00,86.398,86.411,86.327,86.391,3321799992.0
2005-06-17 21:45:00,86.371,86.4,86.305,86.35,3443900004.0
2005-06-17 21:50:00,86.384,86.434,86.346,86.395,1690099987.0
2005-06-17 21:55:00,86.407,86.431,86.351,86.36,1580599990.0
2005-06-17 22:00:00,86.372,86.434,86.362,86.406,3416699996.0
2005-06-17 22:05:00,86.418,86.426,86.366,86.396,1321099998.0
2005-06-17 22:10:00,86.358,86.397,86.319,86.325,1710499988.0
2005-06-17 22:15:00,86.34,86.369,86.296,86.302,1636099983.0
2005-06-17 22:20:00,86.314,86.357,86.299,86.326,1281400000.0
2005-06-17 22:25:00,86.32,86.371,86.304,86.337,1762499996.0
2005-06-17 22:30:00,86.331,86.366,86.303,86.338,1718499982.0
2005-06-17 22:35:00,86.371,86.39,86.331,86.355,1505799997.0
2005-06-17 22:40:00,86.355,86.387,86.331,86.369,2002099987.0
2005-06-17 22:45:00,86.375,86.38,86.308,86.331,2185599998.0
2005-06-17 22:50:00,86.338,86.366,86.293,86.312,1901199993.0
2005-06-17 22:55:00,86.316,86.35,86.252,86.31,1403099991.0
2005-06-19 23:00:00,86.323,86.323,86.09,86.124,1780600000.0
2005-06-19 23:05:00,86.108,86.135,86.068,86.068,1809299987.0
2005-06-19 23:10:00,86.068,86.125,86.045,86.072,2139999998.0
2005-06-19 23:15:00,86.107,86.12,86.069,86.099,1730099990.0
2005-06-19 23:20:00,86.11,86.14,86.066,86.08,2262300004.0
2005-06-19 23:25:00,86.106,86.121,86.062,86.087,1541099997.0
2005-06-19 23:30:00,86.102,86.164,86.068,86.124,2165199993.0
2005-06-19 23:35:00,86.129,86.152,86.086,86.1,1811700002.0
2005-06-19 23:40:00,86.093,86.125,86.07,86.112,2002599999.0
2005-06-19 23:45:00,86.097,86.138,86.039,86.091,1483899992.0
2005-06-19 23:50:00,86.107,86.14,86.027,86.05,1908199991.0
2005-06-19 23:55:00,86.051,86.074,86.007,86.007,1887599990.0
2005-06-20 00:00:00,86.052,86.115,86.038,86.073,1903300006.0
2005-06-20 00:05:00,86.078,86.11,86.047,86.07,1809999996.0
2005-06-20 00:10:00,86.072,86.115,86.031,86.069,1554800000.0
2005-06-20 00:15:00,86.06,86.084,85.996,86.03,1933499996.0
2005-06-20 00:20:00,86.057,86.065,86.0,86.063,1693499992.0
2005-06-20 00:25:00,86.038,86.096,86.011,86.088,1750299991.0
2005-06-20 00:30:00,86.077,86.127,86.042,86.065,1917099985.0
2005-06-20 00:35:00,86.066,86.123,86.051,86.108,1950099988.0
2005-06-20 00:40:00,86.086,86.113,86.018,86.079,1715899996.0
2005-06-20 00:45:00,86.038,86.081,85.982,86.002,1864900009.0
2005-06-20 00:50:00,85.999,86.064,85.996,86.027,2065699986.0
2005-06-20 00:55:00,86.028,86.07,85.982,86.005,2131999991.0
2005-06-20 01:00:00,86.006,86.084,85.98,86.01,1863999991.0
2005-06-20 01:05:00,86.029,86.076,86.007,86.058,1372599996.0
2005-06-20 01:10:00,86.054,86.093,86.026,86.04,1934200000.0
2005-06-20 01:15:00,86.054,86.066,85.989,86.032,2111400002.0
2005-06-20 01:20:00,86.008,86.067,85.988,86.053,1989299997.0
2005-06-20 01:25:00,86.06,86.104,86.023,86.066,1918299989.0
2005-06-20 01:30:00,86.076,86.108,86.042,86.042,1577400013.0
2005-06-20 01:35:00,86.053,86.122,86.052,86.091,1754900003.0
2005-06-20 01:40:00,86.089,86.129,86.045,86.064,1581299988.0
2005-06-20 01:45:00,86.092,86.123,86.043,86.09,1664499989.0
2005-06-20 01:50:00,86.105,86.125,86.056,86.106,2298499991.0
2005-06-20 01:55:00,86.1,86.15,86.068,86.087,2168199996.0
2005-06-20 02:00:00,86.09,86.122,86.056,86.102,1207600004.0
2005-06-20 02:05:00,86.125,86.157,86.095,86.13,1315400000.0
2005-06-20 02:10:00,86.172,86.19,86.107,86.125,1396700003.0
2005-06-20 02:15:00,86.128,86.195,86.12,86.169,1376500004.0
2005-06-20 02:20:00,86.184,86.214,86.149,86.162,1556299994.0
2005-06-20 02:25:00,86.159,86.2,86.143,86.158,1366700000.0
2005-06-20 02:30:00,86.151,86.211,86.133,86.201,1282599996.0
2005-06-20 02:35:00,86.172,86.209,86.147,86.165,1221699994.0
2005-06-20 02:40:00,86.156,86.21,86.138,86.195,1375899992.0
2005-06-20 02:45:00,86.201,86.226,86.153,86.202,1587799997.0
2005-06-20 02:50:00,86.218,86.22,86.158,86.202,1275199992.0
2005-06-20 02:55:00,86.221,86.221,86.139,86.144,1410599990.0
2005-06-20 03:00:00,86.149,86.178,86.118,86.146,1128500002.0
2005-06-20 03:05:00,86.15,86.158,86.08,86.107,1360099998.0
2005-06-20 03:10:00,86.073,86.115,86.045,86.046,1289899988.0
2005-06-20 03:15:00,86.04,86.081,85.998,86.049,1260999999.0
2005-06-20 03:20:00,86.03,86.093,86.015,86.056,1209299997.0
2005-06-20 03:25:00,86.075,86.128,86.063,86.086,1345699995.0
2005-06-20 03:30:00,86.1,86.114,86.034,86.065,1118900000.0
2005-06-20 03:35:00,86.099,86.124,86.066,86.074,1242300000.0
2005-06-20 03:40:00,86.089,86.132,86.029,86.112,928199998.0
2005-06-20 03:45:00,86.088,86.153,86.071,86.145,1351300000.0
2005-06-20 03:50:00,86.145,86.165,86.084,86.117,1571999996.0
2005-06-20 03:55:00,86.11,86.148,86.078,86.089,1263899995.0
2005-06-20 04:00:00,86.067,86.143,86.067,86.093,1259199991.0
2005-06-20 04:05:00,86.108,86.152,86.078,86.093,1326700001.0
2005-06-20 04:10:00,86.123,86.149,86.063,86.075,1269599996.0
2005-06-20 04:15:00,86.07,86.145,86.066,86.119,1081200003.0
2005-06-20 04:20:00,86.097,86.124,86.055,86.058,1286199987.0
2005-06-20 04:25:00,86.073,86.11,86.022,86.074,1264399992.0
2005-06-20 04:30:00,86.079,86.09,86.014,86.06,1310999999.0
2005-06-20 04:35:00,86.057,86.072,86.013,86.056,1373299986.0
2005-06-20 04:40:00,86.047,86.08,86.027,86.053,1231999999.0
2005-06-20 04:45:00,86.092,86.092,86.021,86.069,1073599990.0
2005-06-20 04:50:00,86.07,86.091,86.029,86.058,994999992.0
2005-06-20 04:55:00,86.059,86.111,86.053,86.088,1228599995.0
2005-06-20 05:00:00,86.107,86.137,86.041,86.108,1174899984.0
2005-06-20 05:05:00,86.083,86.113,86.048,86.09,1408600005.0
2005-06-20 05:10:00,86.065,86.13,86.048,86.054,993499995.0
2005-06-20 05:15:00,86.06,86.091,86.031,86.05,1204599999.0
2005-06-20 05:20:00,86.078,86.11,86.042,86.092,1073499997.0
2005-06-20 05:25:00,86.083,86.093,86.008,86.081,1286900004.0
2005-06-20 05:30:00,86.07,86.096,86.02,86.063,1345100004.0
2005-06-20 05:35:00,86.075,86.111,86.042,86.09,1259699999.0
2005-06-20 05:40:00,86.105,86.14,86.073,86.109,1247999997.0
2005-06-20 05:45:00,86.109,86.123,86.033,86.1,1260000002.0
2005-06-20 05:50:00,86.085,86.131,86.055,86.11,1208399997.0
2005-06-20 05:55:00,86.09,86.144,86.08,86.108,1133600003.0
2005-06-20 06:00:00,86.112,86.135,86.08,86.097,1026499997.0
2005-06-20 06:05:00,86.088,86.136,86.066,86.089,1481899990.0
2005-06-20 06:10:00,86.071,86.109,86.058,86.077,1066799994.0
2005-06-20 06:15:00,86.088,86.122,86.05,86.091,902700000.0
2005-06-20 06:20:00,86.086,86.12,86.041,86.069,1284599997.0
2005-06-20 06:25:00,86.093,86.109,86.044,86.075,1042599998.0
2005-06-20 06:30:00,86.089,86.132,86.062,86.1,1154900003.0
2005-06-20 06:35:00,86.105,86.135,86.061,86.095,1215999989.0
2005-06-20 06:40:00,86.083,86.108,86.041,86.07,1194199990.0
2005-06-20 06:45:00,86.058,86.102,86.04,86.055,1498199995.0
2005-06-20 06:50:00,86.052,86.113,86.036,86.107,1126300001.0
2005-06-20 06:55:00,86.081,86.123,86.056,86.094,1249200004.0
2005-06-20 07:00:00,86.056,86.139,86.053,86.096,1166000004.0
2005-06-20 07:05:00,86.111,86.112,86.054,86.078,1321500005.0
2005-06-20 07:10:00,86.069,86.098,86.029,86.061,1167799994.0
2005-06-20 07:15:00,86.038,86.083,86.024,86.059,1336999998.0
2005-06-20 07:20:00,86.038,86.076,86.011,86.055,1328200000.0
2005-06-20 07:25:00,86.042,86.098,86.042,86.068,1064999995.0
2005-06-20 07:30:00,86.061,86.101,86.03,86.046,765600000.0
2005-06-20 07:35:00,86.039,86.086,86.014,86.046,1215200008.0
2005-06-20 07:40:00,86.029,86.069,86.002,86.026,1112699998.0
2005-06-20 07:45:00,86.041,86.056,86.006,86.03,1276300005.0
2005-06-20 07:50:00,86.0,86.083,85.999,86.021,1232799996.0
2005-06-20 07:55:00,86.049,86.066,86.001,86.028,1352700001.0
2005-06-20 08:00:00,86.015,86.063,85.995,86.018,1268500000.0
2005-06-20 08:05:00,86.021,86.073,85.996,86.037,1199699993.0
2005-06-20 08:10:00,85.992,86.033,85.935,85.973,1277000000.0
2005-06-20 08:15:00,85.993,86.043,85.966,86.002,1313599994.0
2005-06-20 08:20:00,85.988,86.059,85.985,85.986,1494700000.0
2005-06-20 08:25:00,86.025,86.084,85.983,86.034,1225799998.0
2005-06-20 08:30:00,86.054,86.123,86.033,86.061,1399499993.0
2005-06-20 08:35:00,86.067,86.08,85.988,86.024,1159699989.0
2005-06-20 08:40:00,86.05,86.097,86.023,86.05,1124499995.0
2005-06-20 08:45:00,86.084,86.103,86.027,86.047,1124799998.0
2005-06-20 08:50:00,86.061,86.147,86.05,86.129,1125000003.0
2005-06-20 08:55:00,86.113,86.17,86.083,86.15,1399100003.0
2005-06-20 09:00:00,86.16,86.182,86.064,86.124,1336699991.0
2005-06-20 09:05:00,86.116,86.179,86.106,86.159,1231699991.0
2005-06-20 09:10:00,86.129,86.157,86.065,86.107,1402799995.0
2005-06-20 09:15:00,86.066,86.124,86.03,86.085,1362399991.0
2005-06-20 09:20:00,86.09,86.173,86.046,86.146,1162499993.0
2005-06-20 09:25:00,86.149,86.211,86.126,86.169,1341699981.0
2005-06-20 09:30:00,86.155,86.186,86.123,86.168,1271099996.0
2005-06-20 09:35:00,86.118,86.185,86.114,86.132,1250899997.0
2005-06-20 09:40:00,86.123,86.18,86.095,86.14,1216900002.0
2005-06-20 09:45:00,86.155,86.176,86.099,86.149,1150899992.0
2005-06-20 09:50:00,86.112,86.189,86.039,86.157,1069899994.0
2005-06-20 09:55:00,86.154,86.204,86.13,86.156,1147300000.0
2005-06-20 10:00:00,86.134,86.167,86.056,86.082,1208999994.0
2005-06-20 10:05:00,86.103,86.127,86.009,86.05,1264199987.0
2005-06-20 10:10:00,86.024,86.054,85.963,86.007,1367199989.0
2005-06-20 10:15:00,86.01,86.058,85.96,85.982,1065799995.0
2005-06-20 10:20:00,85.987,86.003,85.939,85.992,1403599990.0
2005-06-20 10:25:00,85.99,86.001,85.933,85.95,1304600003.0
2005-06-20 10:30:00,85.956,85.987,85.916,85.976,1174700004.0
2005-06-20 10:35:00,85.969,86.004,85.95,86.001,1532199999.0
2005-06-20 10:40:00,85.967,86.057,85.967,86.031,1288399997.0
2005-06-20 10:45:00,86.04,86.059,85.986,85.986,1303199998.0
2005-06-20 10:50:00,86.022,86.023,85.946,86.004,999300000.0
2005-06-20 10:55:00,85.984,86.066,85.972,86.026,955399996.0
2005-06-20 11:00:00,86.019,86.108,86.017,86.081,997899999.0
2005-06-20 11:05:00,86.054,86.129,86.053,86.057,1252999999.0
2005-06-20 11:10:00,86.069,86.144,86.047,86.081,1241399986.0
2005-06-20 11:15:00,86.1,86.147,86.043,86.123,1344699992.0
2005-06-20 11:20:00,86.109,86.159,86.056,86.139,1292899998.0
2005-06-20 11:25:00,86.117,86.124,86.058,86.103,1096299992.0
2005-06-20 11:30:00,86.087,86.12,86.059,86.099,1274000003.0
2005-06-20 11:35:00,86.082,86.138,86.061,86.117,1097000005.0
2005-06-20 11:40:00,86.144,86.156,86.087,86.122,1641300001.0
2005-06-20 11:45:00,86.127,86.165,86.103,86.126,1242199997.0
2005-06-20 11:50:00,86.14,86.17,86.064,86.107,1204800003.0
2005-06-20 11:55:00,86.092,86.117,86.047,86.08,1263299994.0
2005-06-20 12:00:00,86.064,86.097,86.006,86.036,1237199999.0
2005-06-20 12:05:00,86.03,86.088,85.996,86.062,1251299995.0
2005-06-20 12:10:00,86.046,86.081,86.019,86.054,1372700005.0
2005-06-20 12:15:00,86.043,86.097,86.016,86.072,988799993.0
2005-06-20 12:20:00,86.025,86.11,86.012,86.061,1060900000.0
2005-06-20 12:25:00,86.061,86.084,86.015,86.069,1447000000.0
2005-06-20 12:30:00,86.051,86.098,86.033,86.077,1381900000.0
2005-06-20 12:35:00,86.059,86.115,86.029,86.104,892699993.0
2005-06-20 12:40:00,86.086,86.115,86.049,86.057,1228399999.0
2005-06-20 12:45:00,86.051,86.121,86.031,86.099,1241299999.0
2005-06-20 12:50:00,86.078,86.118,86.049,86.068,1399399993.0
2005-06-20 12:55:00,86.068,86.107,86.004,86.019,1155199996.0
2005-06-20 13:00:00,86.038,86.074,86.011,86.016,1534799987.0
2005-06-20 13:05:00,86.029,86.112,86.008,86.008,1306499997.0
2005-06-20 13:10:00,86.023,86.093,86.018,86.073,1270299999.0
2005-06-20 13:15:00,86.063,86.128,86.055,86.101,1137299993.0
2005-06-20 13:20:00,86.068,86.178,86.068,86.1,1024400002.0
2005-06-20 13:25:00,86.093,86.183,86.078,86.161,1047099986.0
2005-06-20 13:30:00,86.136,86.175,86.104,86.123,1218000000.0
2005-06-20 13:35:00,86.138,86.173,86.105,86.146,1082999995.0
2005-06-20 13:40:00,86.15,86.198,86.119,86.16,1049799993.0
2005-06-20 13:45:00,86.169,86.195,86.136,86.163,1252299993.0
2005-06-20 13:50:00,86.188,86.255,86.103,86.181,1389199995.0
2005-06-20 13:55:00,86.153,86.196,86.099,86.149,1135299984.0
2005-06-20 14:00:00,86.116,86.174,86.079,86.112,1112200000.0
2005-06-20 14:05:00,86.096,86.17,86.092,86.16,1433900006.0
2005-06-20 14:10:00,86.18,86.217,86.138,86.138,997899997.0
2005-06-20 14:15:00,86.127,86.168,86.09,86.105,1045899999.0
2005-06-20 14:20:00,86.111,86.166,86.096,86.11,1154399995.0
2005-06-20 14:25:00,86.152,86.191,86.076,86.109,1153799997.0
2005-06-20 14:30:00,86.135,86.179,86.049,86.139,1367299995.0
2005-06-20 14:35:00,86.151,86.168,86.017,86.026,1152099993.0
2005-06-20 14:40:00,86.041,86.069,85.998,86.023,1251600001.0
2005-06-20 14:45:00,85.985,86.027,85.946,85.959,1189000005.0
2005-06-20 14:50:00,85.968,86.027,85.954,85.985,1208399996.0
2005-06-20 14:55:00,85.985,86.004,85.923,85.961,1225400001.0
2005-06-20 15:00:00,85.93,85.962,85.853,85.9,1257299999.0
2005-06-20 15:05:00,85.88,85.933,85.866,85.9,1178600005.0
2005-06-20 15:10:00,85.932,86.018,85.889,85.968,1259299993.0
2005-06-20 15:15:00,85.959,86.074,85.946,86.021,1688900010.0
2005-06-20 15:20:00,86.029,86.07,86.003,86.019,1269000002.0
2005-06-20 15:25:00,86.025,86.147,86.007,86.09,1286399991.0
2005-06-20 15:30:00,86.058,86.077,86.024,86.044,1496399999.0
2005-06-20 15:35:00,86.048,86.068,85.988,86.02,1440099995.0
2005-06-20 15:40:00,85.995,86.033,85.949,85.982,1281599998.0
2005-06-20 15:45:00,85.96,85.989,85.869,85.887,1194299997.0
2005-06-20 15:50:00,85.893,85.945,85.841,85.855,1698500004.0
2005-06-20 15:55:00,85.89,85.954,85.876,85.934,1307099999.0
2005-06-20 16:00:00,85.937,85.949,85.866,85.881,1411499998.0
2005-06-20 16:05:00,85.872,85.899,85.838,85.887,1300700006.0
2005-06-20 16:10:00,85.872,85.93,85.833,85.869,1066699998.0
2005-06-20 16:15:00,85.883,85.919,85.859,85.91,1258599999.0
2005-06-20 16:20:00,85.895,85.943,85.874,85.908,1360300002.0
2005-06-20 16:25:00,85.909,85.955,85.877,85.914,1322399992.0
2005-06-20 16:30:00,85.948,85.95,85.844,85.847,1030399996.0
2005-06-20 16:35:00,85.861,85.919,85.861,85.906,1331699998.0
2005-06-20 16:40:00,85.917,85.937,85.857,85.915,1176899995.0
2005-06-20 16:45:00,85.893,85.943,85.879,85.879,1228600002.0
2005-06-20 16:50:00,85.893,85.922,85.845,85.868,1345199996.0
2005-06-20 16:55:00,85.854,85.964,85.854,85.925,985399996.0
2005-06-20 17:00:00,85.906,86.007,85.906,85.989,929399996.0
2005-06-20 17:05:00,85.965,86.04,85.957,86.023,1408800001.0
2005-06-20 17:10:00,86.003,86.039,85.988,86.036,1372299986.0
2005-06-20 17:15:00,86.035,86.061,85.963,85.995,1262199993.0
2005-06-20 17:20:00,85.977,86.032,85.967,85.994,1229199987.0
2005-06-20 17:25:00,85.989,86.038,85.97,86.022,1006299999.0
2005-06-20 17:30:00,86.002,86.051,85.981,86.034,1183099997.0
2005-06-20 17:35:00,86.046,86.072,86.005,86.01,1207699997.0
2005-06-20 17:40:00,86.016,86.025,85.955,86.007,1210500002.0
2005-06-20 17:45:00,86.008,86.031,85.924,85.964,1360600001.0
2005-06-20 17:50:00,85.957,85.984,85.918,85.965,1171699992.0
2005-06-20 17:55:00,85.952,86.005,85.918,85.993,1212699988.0
2005-06-20 18:00:00,85.972,86.01,85.96,85.98,8648799986.0
2005-06-20 18:05:00,85.99,86.0,85.942,85.959,10559499980.0
2005-06-20 18:10:00,85.945,86.024,85.9,86.01,7245199988.0
2005-06-20 18:15:00,86.0,86.05,85.977,85.98,6228999996.0
2005-06-20 18:20:00,85.992,86.037,85.97,85.981,9318499962.0
2005-06-20 18:25:00,86.0,86.048,85.972,86.028,8108499980.0
2005-06-20 18:30:00,86.005,86.046,85.977,86.011,7408199971.0
2005-06-20 18:35:00,86.025,86.066,85.966,86.006,5319899983.0
2005-06-20 18:40:00,86.022,86.057,85.97,86.007,5132399986.0
2005-06-20 18:45:00,86.008,86.064,85.974,86.04,3193799991.0
2005-06-20 18:50:00,86.026,86.088,86.004,86.037,6756500001.0
2005-06-20 18:55:00,86.064,86.07,85.999,86.053,4817599978.0
2005-06-20 19:00:00,86.052,86.088,86.016,86.047,1860799988.0
2005-06-20 19:05:00,86.049,86.095,86.023,86.053,5335299961.0
2005-06-20 19:10:00,86.095,86.124,86.045,86.066,1904699994.0
2005-06-20 19:15:00,86.064,86.089,85.998,86.037,3977099976.0
2005-06-20 19:20:00,86.041,86.071,86.006,86.068,4478599999.0
2005-06-20 19:25:00,86.021,86.074,85.995,86.054,6023099994.0
2005-06-20 19:30:00,86.049,86.091,86.013,86.047,5286299992.0
2005-06-20 19:35:00,86.037,86.08,86.008,86.025,3135799983.0
2005-06-20 19:40:00,86.059,86.069,85.994,86.035,4066999998.0
2005-06-20 19:45:00,86.037,86.07,85.989,86.029,3204999984.0
2005-06-20 19:50:00,86.018,86.073,85.993,86.062,3070099979.0
2005-06-20 19:55:00,86.02,86.078,86.004,86.049,3066199996.0
2005-06-20 20:00:00,86.043,86.113,86.015,86.022,2766899984.0
2005-06-20 20:05:00,86.027,86.058,85.991,86.037,3274699990.0
2005-06-20 20:10:00,86.037,86.067,85.983,86.023,4753300003.0
2005-06-20 20:15:00,86.021,86.039,85.973,86.025,4581499993.0
2005-06-20 20:20:00,86.017,86.066,85.963,86.049,4055399992.0
2005-06-20 20:25:00,86.069,86.092,86.008,86.04,3923399969.0
2005-06-20 20:30:00,86.05,86.08,86.008,86.063,6099099959.0
2005-06-20 20:35:00,86.059,86.092,86.017,86.045,4219499990.0
2005-06-20 20:40:00,86.036,86.081,86.007,86.057,5176299997.0
2005-06-20 20:45:00,86.08,86.091,86.018,86.042,4455399979.0
2005-06-20 20:50:00,86.075,86.099,86.012,86.062,4198499979.0
2005-06-20 20:55:00,86.065,86.094,85.981,86.05,7748499980.0
2005-06-20 21:00:00,86.03,86.055,85.991,86.016,3058599986.0
2005-06-20 21:05:00,85.998,86.051,85.964,86.015,2235099996.0
2005-06-20 21:10:00,86.025,86.038,85.983,86.019,3422299985.0
2005-06-20 21:15:00,86.01,86.068,85.987,86.04,4955299986.0
2005-06-20 21:20:00,86.03,86.071,85.993,86.047,6540000003.0
2005-06-20 21:25:00,86.052,86.059,85.986,86.015,2947399988.0
2005-06-20 21:30:00,86.004,86.044,85.965,85.969,2534899992.0
2005-06-20 21:35:00,85.979,86.029,85.962,85.998,2033499994.0
2005-06-20 21:40:00,85.957,86.03,85.937,85.995,3464099988.0
2005-06-20 21:45:00,86.011,86.039,85.962,85.997,3450799985.0
2005-06-20 21:50:00,85.949,86.022,85.949,85.993,1762099990.0
2005-06-20 21:55:00,86.007,86.015,85.94,85.998,1805000001.0
2005-06-20 22:00:00,85.961,86.02,85.942,85.989,3763199990.0
2005-06-20 22:05:00,85.987,86.017,85.957,85.988,1565699995.0
2005-06-20 22:10:00,85.965,86.023,85.925,85.973,1563200000.0
2005-06-20 22:15:00,86.001,86.005,85.928,85.961,1413399997.0
2005-06-20 22:20:00,85.978,86.01,85.941,85.982,1276100002.0
2005-06-20 22:25:00,85.983,86.005,85.914,85.93,2099599991.0
2005-06-20 22:30:00,85.928,86.001,85.928,85.992,2026299990.0
2005-06-20 22:35:00,85.987,86.01,85.937,85.967,1339400007.0
2005-06-20 22:40:00,85.971,86.007,85.931,85.979,1878299985.0
2005-06-20 22:45:00,85.969,86.003,85.927,85.951,2318499981.0
2005-06-20 22:50:00,85.986,86.007,85.919,85.997,1808800019.0
2005-06-20 22:55:00,85.979,86.004,85.883,85.904,1659299999.0
2005-06-20 23:00:00,85.955,85.98,85.909,85.965,1030100000.0
2005-06-20 23:05:00,85.926,85.968,85.907,85.93,1338299991.0
2005-06-20 23:10:00,85.93,85.973,85.896,85.925,1131500004.0
2005-06-20 23:15:00,85.914,85.97,85.905,85.945,1359099993.0
2005-06-20 23:20:00,85.919,86.005,85.915,85.977,1249799989.0
2005-06-20 23:25:00,85.978,86.033,85.954,85.972,1417299996.0
2005-06-20 23:30:00,85.977,86.049,85.968,85.977,1161599997.0
2005-06-20 23:35:00,85.997,86.072,85.986,86.029,1164000007.0
2005-06-20 23:40:00,86.043,86.067,86.01,86.018,1216999994.0
2005-06-20 23:45:00,86.01,86.053,85.986,86.027,1265200005.0
2005-06-20 23:50:00,86.015,86.071,85.981,86.049,1257899993.0
2005-06-20 23:55:00,86.027,86.07,85.99,86.07,1077399993.0
2005-06-21 00:00:00,86.032,86.063,85.993,86.031,1162699998.0
2005-06-21 00:05:00,86.04,86.055,85.976,86.012,905300000.0
2005-06-21 00:10:00,86.015,86.047,85.988,85.994,1195099995.0
2005-06-21 00:15:00,86.0,86.05,85.98,86.02,1446199998.0
2005-06-21 00:20:00,86.016,86.032,85.957,85.983,1383900000.0
2005-06-21 00:25:00,85.982,86.035,85.981,86.028,1128499986.0
2005-06-21 00:30:00,86.022,86.052,85.972,85.993,1018499987.0
2005-06-21 00:35:00,86.015,86.087,85.994,86.019,1345699997.0
2005-06-21 00:40:00,86.057,86.078,86.003,86.014,1118099994.0
2005-06-21 00:45:00,86.022,86.094,86.011,86.039,1387299997.0
2005-06-21 00:50:00,86.032,86.078,86.001,86.039,926500004.0
2005-06-21 00:55:00,86.031,86.082,86.002,86.026,1467999992.0
2005-06-21 01:00:00,86.033,86.09,86.011,86.057,1258600006.0
2005-06-21 01:05:00,86.054,86.08,86.009,86.055,1236499998.0
2005-06-21 01:10:00,86.05,86.07,85.993,86.015,1304200003.0
2005-06-21 01:15:00,86.032,86.077,86.003,86.019,1244999999.0
2005-06-21 01:20:00,86.0,86.062,85.991,86.025,1260399999.0
2005-06-21 01:25:00,86.037,86.037,85.961,85.986,1102999996.0
2005-06-21 01:30:00,86.01,86.01,85.957,85.968,1465599986.0
2005-06-21 01:35:00,85.965,86.022,85.953,85.993,1095500002.0
2005-06-21 01:40:00,85.996,86.023,85.944,86.006,1236099997.0
2005-06-21 01:45:00,85.988,86.039,85.972,86.012,1324699985.0
2005-06-21 01:50:00,86.0,86.084,85.981,86.058,1339199993.0
2005-06-21 01:55:00,86.048,86.062,86.008,86.033,1530599989.0
2005-06-21 02:00:00,86.034,86.053,85.963,85.977,1175799996.0
2005-06-21 02:05:00,86.017,86.067,86.003,86.038,1396100009.0
2005-06-21 02:10:00,86.027,86.063,86.0,86.05,1438799998.0
2005-06-21 02:15:00,86.058,86.076,86.007,86.042,1262799999.0
2005-06-21 02:20:00,86.068,86.097,86.042,86.059,1227099999.0
2005-06-21 02:25:00,86.046,86.077,86.002,86.037,1163300005.0
2005-06-21 02:30:00,86.013,86.062,85.991,86.04,1167800004.0
2005-06-21 02:35:00,86.0,86.047,85.966,86.001,1277399990.0
2005-06-21 02:40:00,85.973,86.014,85.939,85.976,1372899996.0
2005-06-21 02:45:00,85.95,85.998,85.915,85.93,1389000002.0
2005-06-21 02:50:00,85.927,85.999,85.914,85.999,1088799986.0
2005-06-21 02:55:00,86.01,86.037,85.97,85.986,1287299996.0
2005-06-21 03:00:00,85.998,86.043,85.979,85.99,1356099997.0
2005-06-21 03:05:00,86.007,86.032,85.957,85.997,1319199993.0
2005-06-21 03:10:00,85.986,86.012,85.949,85.976,1334299999.0
2005-06-21 03:15:00,85.954,85.985,85.93,85.949,1486100003.0
2005-06-21 03:20:00,85.978,86.013,85.931,85.997,1243799988.0
2005-06-21 03:25:00,85.979,86.004,85.91,85.95,1307999996.0
2005-06-21 03:30:00,85.968,86.005,85.945,85.975,1139599991.0
2005-06-21 03:35:00,85.953,86.01,85.926,85.961,1192599993.0
2005-06-21 03:40:00,85.953,86.015,85.933,86.005,1068499997.0
2005-06-21 03:45:00,85.97,86.015,85.949,85.995,1178999990.0
2005-06-21 03:50:00,86.019,86.027,85.956,85.983,1180899993.0
2005-06-21 03:55:00,85.984,86.008,85.944,85.983,1263200002.0
2005-06-21 04:00:00,85.963,86.017,85.963,86.008,943400000.0
2005-06-21 04:05:00,85.968,86.002,85.946,85.972,1303199998.0
2005-06-21 04:10:00,85.98,86.01,85.946,85.973,1234599993.0
2005-06-21 04:15:00,86.022,86.029,85.946,85.998,1111199996.0
2005-06-21 04:20:00,85.975,86.038,85.966,85.994,1344499997.0
2005-06-21 04:25:00,85.97,86.033,85.966,86.028,939299993.0
2005-06-21 04:30:00,85.997,86.055,85.987,86.028,1261199998.0
2005-06-21 04:35:00,86.017,86.055,85.937,86.004,1337299989.0
2005-06-21 04:40:00,86.005,86.046,85.983,86.011,1303800000.0
2005-06-21 04:45:00,86.039,86.063,85.979,86.023,1125900001.0
2005-06-21 04:50:00,86.028,86.061,85.99,85.992,1310999993.0
2005-06-21 04:55:00,85.973,86.055,85.973,86.005,1078699998.0
2005-06-21 05:00:00,86.007,86.056,85.967,86.005,1099499992.0
2005-06-21 05:05:00,85.986,86.062,85.98,86.026,1043499997.0
2005-06-21 05:10:00,85.997,86.034,85.968,85.983,1113299993.0
2005-06-21 05:15:00,85.961,86.045,85.957,86.032,1426799989.0
2005-06-21 05:20:00,86.019,86.062,85.991,86.015,1092999992.0
2005-06-21 05:25:00,86.04,86.04,85.963,85.982,1217099997.0
2005-06-21 05:30:00,86.011,86.032,85.966,85.988,1325400000.0
2005-06-21 05:35:00,85.966,86.041,85.96,85.981,1381399993.0
2005-06-21 05:40:00,85.986,86.037,85.954,85.965,1205699995.0
2005-06-21 05:45:00,85.984,86.016,85.953,85.971,1122800002.0
2005-06-21 05:50:00,85.949,86.013,85.945,85.975,941799996.0
2005-06-21 05:55:00,85.945,86.006,85.939,85.952,1264300000.0
2005-06-21 06:00:00,85.978,86.035,85.961,86.018,1082100003.0
2005-06-21 06:05:00,85.999,86.019,85.969,85.993,1240699993.0
2005-06-21 06:10:00,85.99,86.049,85.979,86.009,1316500004.0
2005-06-21 06:15:00,86.003,86.04,85.981,86.007,1321099998.0
2005-06-21 06:20:00,86.03,86.05,85.985,85.998,1616999999.0
2005-06-21 06:25:00,86.011,86.057,85.985,86.002,960399999.0
2005-06-21 06:30:00,86.004,86.043,85.984,86.02,1437200003.0
2005-06-21 06:35:00,86.027,86.065,85.992,86.032,1030699997.0
2005-06-21 06:40:00,86.035,86.092,86.025,86.037,1184799993.0
2005-06-21 06:45:00,86.057,86.083,86.003,86.016,1045799996.0
2005-06-21 06:50:00,86.003,86.071,85.989,86.016,1181299994.0
2005-06-21 06:55:00,86.023,86.048,85.976,86.031,1042199995.0
2005-06-21 07:00:00,86.004,86.041,85.987,86.016,1075399994.0
2005-06-21 07:05:00,86.013,86.039,85.981,86.001,1144399993.0
2005-06-21 07:10:00,85.989,86.033,85.961,86.007,1246599998.0
2005-06-21 07:15:00,85.991,86.021,85.96,85.972,1303199989.0
2005-06-21 07:20:00,85.963,86.003,85.954,85.973,1093299998.0
2005-06-21 07:25:00,85.979,85.999,85.936,85.949,1212999996.0
2005-06-21 07:30:00,85.943,85.989,85.927,85.986,1040199997.0
2005-06-21 07:35:00,85.987,86.03,85.944,85.983,1341599996.0
2005-06-21 07:40:00,85.998,86.005,85.919,85.931,1111700004.0
2005-06-21 07:45:00,85.937,85.998,85.917,85.955,1308200003.0
2005-06-21 07:50:00,85.936,86.001,85.916,85.967,1210700000.0
2005-06-21 07:55:00,86.002,86.002,85.927,85.948,1302800006.0
2005-06-21 08:00:00,85.927,85.99,85.923,85.937,1299099993.0
2005-06-21 08:05:00,85.946,85.972,85.91,85.954,914199990.0
2005-06-21 08:10:00,85.937,85.977,85.908,85.911,1244600010.0
2005-06-21 08:15:00,85.918,85.97,85.893,85.936,1100399997.0
2005-06-21 08:20:00,85.941,85.971,85.899,85.941,1339299994.0
2005-06-21 08:25:00,85.95,86.01,85.926,85.998,1175299994.0
2005-06-21 08:30:00,86.013,86.014,85.946,85.963,1256200007.0
2005-06-21 08:35:00,85.968,86.006,85.925,85.951,1287599998.0
2005-06-21 08:40:00,85.945,85.987,85.919,85.973,1045800002.0
2005-06-21 08:45:00,85.982,85.982,85.921,85.972,964199999.0
2005-06-21 08:50:00,85.94,85.977,85.915,85.961,1161099992.0
2005-06-21 08:55:00,85.936,85.978,85.912,85.931,1102299997.0
2005-06-21 09:00:00,85.932,86.014,85.912,85.988,1399399995.0
2005-06-21 09:05:00,85.991,86.011,85.957,85.978,1135799997.0
2005-06-21 09:10:00,85.964,86.015,85.963,85.968,1259499990.0
2005-06-21 09:15:00,85.966,86.022,85.929,85.986,1203799996.0
2005-06-21 09:20:00,86.013,86.052,85.988,86.021,995799998.0
2005-06-21 09:25:00,86.01,86.067,85.986,86.003,1517999992.0
2005-06-21 09:30:00,85.981,86.015,85.959,86.011,1105999992.0
2005-06-21 09:35:00,85.985,86.011,85.908,85.957,1212799997.0
2005-06-21 09:40:00,85.967,85.985,85.914,85.929,1084899997.0
2005-06-21 09:45:00,85.938,85.955,85.897,85.921,1160699986.0
2005-06-21 09:50:00,85.893,85.962,85.893,85.911,1241600001.0
2005-06-21 09:55:00,85.942,85.954,85.886,85.902,1651600001.0
2005-06-21 10:00:00,85.917,85.936,85.845,85.848,1300100004.0
2005-06-21 10:05:00,85.849,85.92,85.834,85.882,1231799996.0
2005-06-21 10:10:00,85.866,85.922,85.866,85.901,1198700003.0
2005-06-21 10:15:00,85.909,85.917,85.84,85.878,1344300004.0
2005-06-21 10:20:00,85.875,85.925,85.841,85.887,1299599997.0
2005-06-21 10:25:00,85.888,85.909,85.816,85.826,932899990.0
2005-06-21 10:30:00,85.828,85.885,85.81,85.832,1213299990.0
2005-06-21 10:35:00,85.848,85.891,85.796,85.797,1505699990.0
2005-06-21 10:40:00,85.772,85.831,85.742,85.773,1446399984.0
2005-06-21 10:45:00,85.773,85.815,85.75,85.771,1308800003.0
2005-06-21 10:50:00,85.77,85.804,85.734,85.748,1103199994.0
2005-06-21 10:55:00,85.722,85.76,85.62,85.638,1207899997.0
2005-06-21 11:00:00,85.658,85.68,85.593,85.64,1367499996.0
2005-06-21 11:05:00,85.659,85.708,85.64,85.679,1229499991.0
2005-06-21 11:10:00,85.68,85.723,85.643,85.696,1277499998.0
2005-06-21 11:15:00,85.681,85.746,85.677,85.746,1234199998.0
2005-06-21 11:20:00,85.738,85.786,85.707,85.74,1383399996.0
2005-06-21 11:25:00,85.729,85.772,85.687,85.76,1133199996.0
2005-06-21 11:30:00,85.751,85.792,85.681,85.716,1356799996.0
2005-06-21 11:35:00,85.712,85.743,85.666,85.669,1268999986.0
2005-06-21 11:40:00,85.694,85.724,85.664,85.684,1371299987.0
2005-06-21 11:45:00,85.697,85.715,85.628,85.653,1481500001.0
2005-06-21 11:50:00,85.664,85.742,85.629,85.658,1153399999.0
2005-06-21 11:55:00,85.645,85.697,85.623,85.636,1331599995.0
2005-06-21 12:00:00,85.619,85.672,85.59,85.618,1522399996.0
2005-06-21 12:05:00,85.632,85.721,85.624,85.71,1206499997.0
2005-06-21 12:10:00,85.693,85.718,85.637,85.71,1336700007.0
2005-06-21 12:15:00,85.716,85.724,85.665,85.665,836699993.0
2005-06-21 12:20:00,85.657,85.697,85.631,85.657,1135799995.0
2005-06-21 12:25:00,85.675,85.714,85.597,85.633,1346700001.0
2005-06-21 12:30:00,85.64,85.675,85.595,85.622,1023399995.0
2005-06-21 12:35:00,85.673,85.704,85.599,85.643,1094900003.0
2005-06-21 12:40:00,85.596,85.644,85.595,85.616,1094099998.0
2005-06-21 12:45:00,85.622,85.647,85.589,85.617,1678500001.0
2005-06-21 12:50:00,85.596,85.628,85.528,85.628,1248099989.0
2005-06-21 12:55:00,85.591,85.618,85.564,85.589,1159099999.0
2005-06-21 13:00:00,85.557,85.632,85.55,85.596,1285600000.0
2005-06-21 13:05:00,85.617,85.617,85.546,85.562,1287299992.0
2005-06-21 13:10:00,85.556,85.603,85.536,85.561,1352299994.0
2005-06-21 13:15:00,85.563,85.622,85.549,85.56,1471499995.0
2005-06-21 13:20:00,85.595,85.642,85.536,85.642,1046299997.0
2005-06-21 13:25:00,85.604,85.64,85.563,85.581,1480399992.0
2005-06-21 13:30:00,85.594,85.61,85.542,85.603,1222299991.0
2005-06-21 13:35:00,85.588,85.664,85.575,85.638,1086500003.0
2005-06-21 13:40:00,85.65,85.667,85.584,85.6,1140599998.0
2005-06-21 13:45:00,85.631,85.747,85.589,85.609,1459299993.0
2005-06-21 13:50:00,85.608,85.671,85.593,85.65,1205499997.0
2005-06-21 13:55:00,85.66,85.694,85.625,85.65,1093500003.0
2005-06-21 14:00:00,85.668,85.695,85.623,85.666,1268699999.0
2005-06-21 14:05:00,85.677,85.72,85.657,85.67,1169299991.0
2005-06-21 14:10:00,85.67,85.732,85.623,85.722,1272199996.0
2005-06-21 14:15:00,85.661,85.704,85.629,85.692,1051200008.0
2005-06-21 14:20:00,85.674,85.7,85.64,85.655,1408299990.0
2005-06-21 14:25:00,85.665,85.717,85.635,85.691,1280100000.0
2005-06-21 14:30:00,85.684,85.702,85.619,85.663,1247099995.0
2005-06-21 14:35:00,85.665,85.689,85.604,85.628,1466599993.0
2005-06-21 14:40:00,85.631,85.656,85.574,85.63,1467799993.0
2005-06-21 14:45:00,85.625,85.648,85.55,85.583,1091499994.0
2005-06-21 14:50:00,85.56,85.605,85.512,85.574,1572799993.0
2005-06-21 14:55:00,85.599,85.67,85.566,85.646,1303299983.0
2005-06-21 15:00:00,85.628,85.662,85.509,85.512,1415699996.0
2005-06-21 15:05:00,85.494,85.615,85.46,85.487,1071699998.0
2005-06-21 15:10:00,85.48,85.54,85.453,85.54,1111600000.0
2005-06-21 15:15:00,85.506,85.551,85.45,85.467,1278299996.0
2005-06-21 15:20:00,85.454,85.497,85.354,85.391,1223099998.0
2005-06-21 15:25:00,85.39,85.427,85.292,85.315,1314199991.0
2005-06-21 15:30:00,85.319,85.342,85.263,85.306,1395199987.0
2005-06-21 15:35:00,85.283,85.368,85.271,85.341,1440100005.0
2005-06-21 15:40:00,85.345,85.397,85.315,85.335,992699994.0
2005-06-21 15:45:00,85.314,85.395,85.312,85.315,1438100002.0
2005-06-21 15:50:00,85.321,85.375,85.293,85.327,1257399995.0
2005-06-21 15:55:00,85.349,85.356,85.282,85.31,1116199995.0
2005-06-21 16:00:00,85.293,85.341,85.278,85.294,1270899999.0
2005-06-21 16:05:00,85.314,85.33,85.255,85.281,1409499998.0
2005-06-21 16:10:00,85.268,85.355,85.263,85.32,1239699993.0
2005-06-21 16:15:00,85.296,85.375,85.29,85.347,1361099992.0
2005-06-21 16:20:00,85.345,85.418,85.339,85.381,1287300000.0
2005-06-21 16:25:00,85.414,85.434,85.351,85.374,1113699995.0
2005-06-21 16:30:00,85.36,85.393,85.284,85.295,919999992.0
2005-06-21 16:35:00,85.317,85.365,85.263,85.263,1212700002.0
2005-06-21 16:40:00,85.244,85.291,85.218,85.268,1287099992.0
2005-06-21 16:45:00,85.245,85.387,85.238,85.337,1225399992.0
2005-06-21 16:50:00,85.299,85.356,85.263,85.332,1373699988.0
2005-06-21 16:55:00,85.316,85.39,85.298,85.318,1145999996.0
2005-06-21 17:00:00,85.303,85.343,85.282,85.32,1153600001.0
2005-06-21 17:05:00,85.363,85.37,85.288,85.352,1224800001.0
2005-06-21 17:10:00,85.344,85.41,85.314,85.4,1081299999.0
2005-06-21 17:15:00,85.408,85.461,85.369,85.434,1295400007.0
2005-06-21 17:20:00,85.425,85.465,85.4,85.438,1096499993.0
2005-06-21 17:25:00,85.43,85.445,85.336,85.38,1147400000.0
2005-06-21 17:30:00,85.38,85.42,85.356,85.379,1427500007.0
2005-06-21 17:35:00,85.388,85.437,85.353,85.407,1070099995.0
2005-06-21 17:40:00,85.43,85.452,85.377,85.434,1157700002.0
2005-06-21 17:45:00,85.425,85.45,85.354,85.355,1377199988.0
2005-06-21 17:50:00,85.368,85.405,85.335,85.383,1263199996.0
2005-06-21 17:55:00,85.367,85.442,85.331,85.422,1266700001.0
2005-06-21 18:00:00,85.45,85.47,85.354,85.45,8170399974.0
2005-06-21 18:05:00,85.44,85.483,85.412,85.45,9787499965.0
2005-06-21 18:10:00,85.442,85.501,85.4,85.48,6888199985.0
2005-06-21 18:15:00,85.47,85.51,85.421,85.458,6227199967.0
2005-06-21 18:20:00,85.453,85.497,85.42,85.42,9251599971.0
2005-06-21 18:25:00,85.43,85.462,85.374,85.435,8043499957.0
2005-06-21 18:30:00,85.409,85.507,85.409,85.448,7960000021.0
2005-06-21 18:35:00,85.445,85.501,85.427,85.45,5499399993.0
2005-06-21 18:40:00,85.452,85.497,85.414,85.471,5265199978.0
2005-06-21 18:45:00,85.454,85.502,85.436,85.45,3030999990.0
2005-06-21 18:50:00,85.461,85.505,85.405,85.413,6348800009.0
2005-06-21 18:55:00,85.428,85.445,85.359,85.389,4606399997.0
2005-06-21 19:00:00,85.397,85.418,85.345,85.369,1963999998.0
2005-06-21 19:05:00,85.358,85.417,85.34,85.389,5710399997.0
2005-06-21 19:10:00,85.403,85.443,85.379,85.411,1877899998.0
2005-06-21 19:15:00,85.405,85.458,85.377,85.417,4019599992.0
2005-06-21 19:20:00,85.42,85.485,85.404,85.472,4030199982.0
2005-06-21 19:25:00,85.449,85.478,85.408,85.471,5731199981.0
2005-06-21 19:30:00,85.468,85.512,85.426,85.5,4474299995.0
2005-06-21 19:35:00,85.497,85.519,85.427,85.488,3691299995.0
2005-06-21 19:40:00,85.462,85.508,85.414,85.416,4353900001.0
2005-06-21 19:45:00,85.416,85.493,85.415,85.445,3257299983.0
2005-06-21 19:50:00,85.441,85.487,85.418,85.471,2933799994.0
2005-06-21 19:55:00,85.428,85.473,85.402,85.426,3215699987.0
2005-06-21 20:00:00,85.425,85.464,85.388,85.447,2787200003.0
2005-06-21 20:05:00,85.434,85.469,85.391,85.425,2887099994.0
2005-06-21 20:10:00,85.425,85.487,85.395,85.467,5409000005.0
2005-06-21 20:15:00,85.464,85.493,85.419,85.476,4428699989.0
2005-06-21 20:20:00,85.429,85.482,85.406,85.462,4294899994.0
2005-06-21 20:25:00,85.466,85.535,85.414,85.527,6015799989.0
2005-06-21 20:30:00,85.51,85.543,85.471,85.502,6270300003.0
2005-06-21 20:35:00,85.5,85.539,85.472,85.487,4405199972.0
2005-06-21 20:40:00,85.478,85.516,85.43,85.447,5211099985.0
2005-06-21 20:45:00,85.431,85.513,85.431,85.488,4823199996.0
2005-06-21 20:50:00,85.488,85.494,85.407,85.45,4018199974.0
2005-06-21 20:55:00,85.457,85.488,85.408,85.443,6805999975.0
2005-06-21 21:00:00,85.479,85.496,85.415,85.455,4517899984.0
2005-06-21 21:05:00,85.431,85.487,85.406,85.432,2514399993.0
2005-06-21 21:10:00,85.437,85.48,85.41,85.444,3361899998.0
2005-06-21 21:15:00,85.457,85.49,85.417,85.474,5208599978.0
2005-06-21 21:20:00,85.472,85.49,85.415,85.476,6312099984.0
2005-06-21 21:25:00,85.461,85.502,85.418,85.431,3332699993.0
2005-06-21 21:30:00,85.441,85.475,85.411,85.441,2619100003.0
2005-06-21 21:35:00,85.44,85.493,85.425,85.454,1932799993.0
2005-06-21 21:40:00,85.483,85.514,85.448,85.479,3964400002.0
2005-06-21 21:45:00,85.493,85.517,85.46,85.493,3193999982.0
2005-06-21 21:50:00,85.489,85.533,85.469,85.475,1568299984.0
2005-06-21 21:55:00,85.471,85.523,85.438,85.476,2115500001.0
2005-06-21 22:00:00,85.476,85.518,85.451,85.468,3855399989.0
2005-06-21 22:05:00,85.467,85.523,85.435,85.48,1419100001.0
2005-06-21 22:10:00,85.483,85.521,85.426,85.489,1789200002.0
2005-06-21 22:15:00,85.491,85.534,85.452,85.489,1539099993.0
2005-06-21 22:20:00,85.484,85.54,85.465,85.506,1232599997.0
2005-06-21 22:25:00,85.501,85.549,85.486,85.512,1924699986.0
2005-06-21 22:30:00,85.526,85.552,85.452,85.51,2050899993.0
2005-06-21 22:35:00,85.498,85.526,85.462,85.48,1563499996.0
2005-06-21 22:40:00,85.478,85.537,85.447,85.478,1767599986.0
2005-06-21 22:45:00,85.485,85.512,85.435,85.471,2169599997.0
2005-06-21 22:50:00,85.487,85.508,85.429,85.478,1877900006.0
2005-06-21 22:55:00,85.485,85.508,85.374,85.374,1430499998.0
2005-06-21 23:00:00,85.46,85.476,85.41,85.463,924899998.0
2005-06-21 23:05:00,85.463,85.482,85.417,85.433,1274999996.0
2005-06-21 23:10:00,85.426,85.476,85.42,85.428,1172999995.0
2005-06-21 23:15:00,85.414,85.475,85.405,85.436,1315200003.0
2005-06-21 23:20:00,85.462,85.478,85.408,85.442,1073599995.0
2005-06-21 23:25:00,85.443,85.475,85.417,85.422,1487700006.0
2005-06-21 23:30:00,85.477,85.491,85.437,85.484,1241200005.0
2005-06-21 23:35:00,85.468,85.512,85.429,85.462,1190100006.0
2005-06-21 23:40:00,85.503,85.57,85.483,85.544,1238900003.0
2005-06-21 23:45:00,85.556,85.585,85.504,85.531,1235299998.0
2005-06-21 23:50:00,85.546,85.575,85.512,85.571,1023600000.0
2005-06-21 23:55:00,85.543,85.557,85.494,85.521,930100001.0
2005-06-22 00:00:00,85.529,85.56,85.491,85.531,1161499993.0
2005-06-22 00:05:00,85.503,85.565,85.479,85.507,1490200003.0
2005-06-22 00:10:00,85.54,85.572,85.51,85.546,1311999989.0
2005-06-22 00:15:00,85.548,85.593,85.534,85.564,1035899991.0
2005-06-22 00:20:00,85.56,85.602,85.537,85.547,1170999996.0
2005-06-22 00:25:00,85.578,85.616,85.539,85.616,1338299996.0
2005-06-22 00:30:00,85.589,85.629,85.561,85.569,1295100001.0
2005-06-22 00:35:00,85.571,85.677,85.568,85.607,1241300006.0
2005-06-22 00:40:00,85.612,85.654,85.586,85.62,1237900000.0
2005-06-22 00:45:00,85.64,85.651,85.553,85.577,1556799991.0
2005-06-22 00:50:00,85.58,85.624,85.565,85.589,1381400006.0
2005-06-22 00:55:00,85.585,85.644,85.569,85.625,1345599983.0
2005-06-22 01:00:00,85.61,85.651,85.555,85.606,1275600004.0
2005-06-22 01:05:00,85.612,85.629,85.554,85.606,1161099998.0
2005-06-22 01:10:00,85.585,85.631,85.556,85.576,1269800001.0
2005-06-22 01:15:00,85.582,85.642,85.563,85.585,1279099999.0
2005-06-22 01:20:00,85.589,85.662,85.562,85.626,1067799990.0
2005-06-22 01:25:00,85.635,85.718,85.609,85.689,1133699991.0
2005-06-22 01:30:00,85.668,85.75,85.655,85.691,1126899991.0
2005-06-22 01:35:00,85.707,85.831,85.68,85.808,1112500007.0
2005-06-22 01:40:00,85.852,85.852,85.715,85.715,1140900000.0
2005-06-22 01:45:00,85.711,85.801,85.709,85.736,1466499997.0
2005-06-22 01:50:00,85.714,85.795,85.713,85.749,1201799997.0
2005-06-22 01:55:00,85.741,85.758,85.69,85.745,1354599986.0
2005-06-22 02:00:00,85.755,85.765,85.651,85.663,1157600000.0
2005-06-22 02:05:00,85.703,85.725,85.617,85.617,1377599988.0
2005-06-22 02:10:00,85.6,85.663,85.586,85.61,1018900004.0
2005-06-22 02:15:00,85.606,85.652,85.581,85.617,1009200000.0
2005-06-22 02:20:00,85.627,85.669,85.594,85.633,1466899997.0
2005-06-22 02:25:00,85.672,85.672,85.606,85.639,1148499992.0
2005-06-22 02:30:00,85.61,85.673,85.609,85.628,1328000003.0
2005-06-22 02:35:00,85.622,85.688,85.614,85.663,1232699995.0
2005-06-22 02:40:00,85.639,85.673,85.59,85.603,1362899995.0
2005-06-22 02:45:00,85.65,85.65,85.564,85.595,1468400003.0
2005-06-22 02:50:00,85.585,85.618,85.559,85.605,1043299994.0
2005-06-22 02:55:00,85.607,85.621,85.543,85.602,1381299995.0
2005-06-22 03:00:00,85.579,85.6,85.524,85.573,1233199995.0
2005-06-22 03:05:00,85.593,85.594,85.52,85.57,1191800003.0
2005-06-22 03:10:00,85.558,85.613,85.538,85.594,1491200000.0
2005-06-22 03:15:00,85.607,85.642,85.556,85.602,1362199993.0
2005-06-22 03:20:00,85.615,85.66,85.589,85.627,1326499996.0
2005-06-22 03:25:00,85.664,85.664,85.594,85.597,1416999990.0
2005-06-22 03:30:00,85.61,85.648,85.58,85.627,1080699999.0
2005-06-22 03:35:00,85.615,85.643,85.573,85.595,1169200002.0
2005-06-22 03:40:00,85.597,85.626,85.55,85.571,1431699989.0
2005-06-22 03:45:00,85.568,85.607,85.533,85.582,1173899997.0
2005-06-22 03:50:00,85.574,85.612,85.54,85.59,1051000001.0
2005-06-22 03:55:00,85.578,85.614,85.558,85.574,881999997.0
2005-06-22 04:00:00,85.59,85.625,85.568,85.625,1160499994.0
2005-06-22 04:05:00,85.599,85.642,85.567,85.567,1217999996.0
2005-06-22 04:10:00,85.594,85.637,85.577,85.622,1058799996.0
2005-06-22 04:15:00,85.628,85.636,85.541,85.575,1087099999.0
2005-06-22 04:20:00,85.581,85.635,85.559,85.577,1307799993.0
2005-06-22 04:25:00,85.617,85.623,85.548,85.568,1254599995.0
2005-06-22 04:30:00,85.586,85.629,85.553,85.589,1333500002.0
2005-06-22 04:35:00,85.603,85.656,85.585,85.639,1151699992.0
2005-06-22 04:40:00,85.633,85.651,85.578,85.636,1063399996.0
2005-06-22 04:45:00,85.652,85.652,85.587,85.621,1168300005.0
2005-06-22 04:50:00,85.608,85.65,85.582,85.622,1468200003.0
2005-06-22 04:55:00,85.612,85.632,85.562,85.583,1083599988.0
2005-06-22 05:00:00,85.598,85.632,85.562,85.58,1031399993.0
2005-06-22 05:05:00,85.579,85.63,85.553,85.594,1034699998.0
2005-06-22 05:10:00,85.578,85.621,85.559,85.6,1164199994.0
2005-06-22 05:15:00,85.577,85.63,85.562,85.6,1215000002.0
2005-06-22 05:20:00,85.6,85.643,85.577,85.607,1034600006.0
2005-06-22 05:25:00,85.615,85.632,85.558,85.558,1044199993.0
2005-06-22 05:30:00,85.568,85.617,85.554,85.57,1199699994.0
2005-06-22 05:35:00,85.602,85.602,85.529,85.53,1383399996.0
2005-06-22 05:40:00,85.534,85.579,85.511,85.549,924499996.0
2005-06-22 05:45:00,85.551,85.583,85.499,85.561,1133400000.0
2005-06-22 05:50:00,85.513,85.593,85.506,85.575,1139799993.0
2005-06-22 05:55:00,85.574,85.614,85.547,85.562,1281600003.0
2005-06-22 06:00:00,85.577,85.602,85.542,85.597,1322300000.0
2005-06-22 06:05:00,85.567,85.626,85.517,85.626,1058699993.0
2005-06-22 06:10:00,85.598,85.625,85.566,85.592,1244099999.0
2005-06-22 06:15:00,85.624,85.635,85.557,85.623,922400005.0
2005-06-22 06:20:00,85.6,85.64,85.581,85.582,1314199987.0
2005-06-22 06:25:00,85.579,85.632,85.561,85.607,945799996.0
2005-06-22 06:30:00,85.61,85.638,85.571,85.638,1433399990.0
2005-06-22 06:35:00,85.634,85.649,85.591,85.612,1124499998.0
2005-06-22 06:40:00,85.616,85.644,85.595,85.615,1399300003.0
2005-06-22 06:45:00,85.633,85.655,85.579,85.62,1335799997.0
2005-06-22 06:50:00,85.607,85.656,85.585,85.627,1584000007.0
2005-06-22 06:55:00,85.636,85.652,85.592,85.641,1103999994.0
2005-06-22 07:00:00,85.632,85.642,85.578,85.612,1374499997.0
2005-06-22 07:05:00,85.619,85.619,85.556,85.576,1414799987.0
2005-06-22 07:10:00,85.573,85.604,85.534,85.564,1405499988.0
2005-06-22 07:15:00,85.59,85.602,85.538,85.568,1466699995.0
2005-06-22 07:20:00,85.574,85.623,85.556,85.606,1206799989.0
2005-06-22 07:25:00,85.612,85.622,85.558,85.609,1344399990.0
2005-06-22 07:30:00,85.587,85.625,85.564,85.579,1390700001.0
2005-06-22 07:35:00,85.592,85.614,85.534,85.573,1073799994.0
2005-06-22 07:40:00,85.588,85.626,85.555,85.585,1071099991.0
2005-06-22 07:45:00,85.575,85.614,85.555,85.581,1160799994.0
2005-06-22 07:50:00,85.576,85.631,85.556,85.574,1167599999.0
2005-06-22 07:55:00,85.618,85.632,85.58,85.601,1083799992.0
2005-06-22 08:00:00,85.607,85.65,85.597,85.642,1347099997.0
2005-06-22 08:05:00,85.618,85.656,85.581,85.627,1173799993.0
2005-06-22 08:10:00,85.597,85.661,85.576,85.61,1261300002.0
2005-06-22 08:15:00,85.599,85.623,85.561,85.595,1444999991.0
2005-06-22 08:20:00,85.61,85.64,85.571,85.574,1295499994.0
2005-06-22 08:25:00,85.568,85.625,85.563,85.605,1499999994.0
2005-06-22 08:30:00,85.601,85.634,85.575,85.606,1098499989.0
2005-06-22 08:35:00,85.616,85.679,85.595,85.645,1169200000.0
2005-06-22 08:40:00,85.66,85.681,85.625,85.632,967100001.0
2005-06-22 08:45:00,85.66,85.666,85.589,85.649,994499992.0
2005-06-22 08:50:00,85.625,85.72,85.6,85.707,1096499995.0
2005-06-22 08:55:00,85.699,85.787,85.699,85.741,1151299996.0
2005-06-22 09:00:00,85.716,85.796,85.694,85.76,997599994.0
2005-06-22 09:05:00,85.813,85.813,85.72,85.783,1379399988.0
2005-06-22 09:10:00,85.771,85.786,85.71,85.716,1100699998.0
2005-06-22 09:15:00,85.734,85.767,85.68,85.729,1218199998.0
2005-06-22 09:20:00,85.74,85.774,85.713,85.757,1359599997.0
2005-06-22 09:25:00,85.766,85.778,85.706,85.734,1385299993.0
2005-06-22 09:30:00,85.771,85.779,85.693,85.751,1242500004.0
2005-06-22 09:35:00,85.733,85.79,85.687,85.783,1155100001.0
2005-06-22 09:40:00,85.759,85.805,85.726,85.757,1172999998.0
2005-06-22 09:45:00,85.769,85.804,85.727,85.798,1187399995.0
2005-06-22 09:50:00,85.784,85.838,85.752,85.793,1605199997.0
2005-06-22 09:55:00,85.794,85.867,85.777,85.813,1173800000.0
2005-06-22 10:00:00,85.772,85.872,85.772,85.808,1471800005.0
2005-06-22 10:05:00,85.837,85.888,85.825,85.852,1242700003.0
2005-06-22 10:10:00,85.823,85.86,85.803,85.86,1215799998.0
2005-06-22 10:15:00,85.858,85.872,85.815,85.842,1230900004.0
2005-06-22 10:20:00,85.83,85.886,85.807,85.845,1241799989.0
2005-06-22 10:25:00,85.867,85.89,85.821,85.851,1302299994.0
2005-06-22 10:30:00,85.856,85.916,85.836,85.893,1171099992.0
2005-06-22 10:35:00,85.888,85.921,85.842,85.889,1399499996.0
2005-06-22 10:40:00,85.873,85.955,85.854,85.905,1461499987.0
2005-06-22 10:45:00,85.887,85.955,85.882,85.913,1210099999.0
2005-06-22 10:50:00,85.928,85.959,85.855,85.876,1372199997.0
2005-06-22 10:55:00,85.874,85.927,85.863,85.873,1230199993.0
2005-06-22 11:00:00,85.886,85.931,85.858,85.892,1133600003.0
2005-06-22 11:05:00,85.886,85.941,85.848,85.9,1509999999.0
2005-06-22 11:10:00,85.873,85.922,85.836,85.87,1171699993.0
2005-06-22 11:15:00,85.831,85.865,85.79,85.798,1291099991.0
2005-06-22 11:20:00,85.805,85.827,85.771,85.797,1110600005.0
2005-06-22 11:25:00,85.803,85.819,85.748,85.782,1230600007.0
2005-06-22 11:30:00,85.802,85.806,85.744,85.766,1276200002.0
2005-06-22 11:35:00,85.762,85.782,85.699,85.71,1104100000.0
2005-06-22 11:40:00,85.718,85.736,85.678,85.7,1521999997.0
2005-06-22 11:45:00,85.713,85.731,85.638,85.653,1306099994.0
2005-06-22 11:50:00,85.681,85.819,85.672,85.682,1268399997.0
2005-06-22 11:55:00,85.703,85.747,85.664,85.707,1125700000.0
2005-06-22 12:00:00,85.734,85.846,85.679,85.736,1148699999.0
2005-06-22 12:05:00,85.719,85.794,85.697,85.757,1251699998.0
2005-06-22 12:10:00,85.745,85.851,85.717,85.752,1324999995.0
2005-06-22 12:15:00,85.76,85.792,85.71,85.74,1079299990.0
2005-06-22 12:20:00,85.716,85.776,85.71,85.756,1271499991.0
2005-06-22 12:25:00,85.736,85.786,85.732,85.77,1276799998.0
2005-06-22 12:30:00,85.782,85.793,85.699,85.715,1435899998.0
2005-06-22 12:35:00,85.706,85.741,85.654,85.71,1173299993.0
2005-06-22 12:40:00,85.696,85.752,85.671,85.697,1350899996.0
2005-06-22 12:45:00,85.673,85.714,85.658,85.682,1290300004.0
2005-06-22 12:50:00,85.705,85.726,85.641,85.685,1045399993.0
2005-06-22 12:55:00,85.672,85.703,85.631,85.657,1036800000.0
2005-06-22 13:00:00,85.685,85.755,85.662,85.725,1201799990.0
2005-06-22 13:05:00,85.703,85.743,85.674,85.716,1343700003.0
2005-06-22 13:10:00,85.686,85.75,85.612,85.648,1321699997.0
2005-06-22 13:15:00,85.664,85.683,85.611,85.64,1157700003.0
2005-06-22 13:20:00,85.632,85.68,85.621,85.622,1044199995.0
2005-06-22 13:25:00,85.606,85.634,85.556,85.559,1344300011.0
2005-06-22 13:30:00,85.56,85.584,85.497,85.503,1026799999.0
2005-06-22 13:35:00,85.502,85.565,85.484,85.514,1360399996.0
2005-06-22 13:40:00,85.511,85.551,85.488,85.5,1175000000.0
2005-06-22 13:45:00,85.49,85.541,85.478,85.489,1493699991.0
2005-06-22 13:50:00,85.496,85.596,85.484,85.574,1412100002.0
2005-06-22 13:55:00,85.546,85.572,85.494,85.495,1225599999.0
2005-06-22 14:00:00,85.488,85.538,85.478,85.508,1439600000.0
2005-06-22 14:05:00,85.485,85.596,85.47,85.52,1222700000.0
2005-06-22 14:10:00,85.48,85.502,85.444,85.461,1140899998.0
2005-06-22 14:15:00,85.444,85.496,85.415,85.452,851999994.0
2005-06-22 14:20:00,85.463,85.479,85.43,85.468,1352799998.0
2005-06-22 14:25:00,85.434,85.509,85.434,85.458,1526299994.0
2005-06-22 14:30:00,85.43,85.475,85.397,85.409,1406900004.0
2005-06-22 14:35:00,85.419,85.484,85.409,85.432,1162199988.0
2005-06-22 14:40:00,85.456,85.485,85.432,85.447,1165200001.0
2005-06-22 14:45:00,85.428,85.478,85.389,85.445,1241900006.0
2005-06-22 14:50:00,85.426,85.483,85.418,85.453,1284799996.0
2005-06-22 14:55:00,85.467,85.479,85.401,85.423,1318600005.0
2005-06-22 15:00:00,85.426,85.469,85.406,85.448,1241299994.0
2005-06-22 15:05:00,85.434,85.455,85.399,85.432,1075699997.0
2005-06-22 15:10:00,85.432,85.47,85.41,85.448,1286199997.0
2005-06-22 15:15:00,85.465,85.505,85.438,85.494,1411500000.0
2005-06-22 15:20:00,85.513,85.52,85.446,85.488,1226599996.0
2005-06-22 15:25:00,85.517,85.536,85.463,85.491,1425399992.0
2005-06-22 15:30:00,85.497,85.513,85.442,85.457,1273800001.0
2005-06-22 15:35:00,85.461,85.52,85.428,85.438,1361100000.0
2005-06-22 15:40:00,85.462,85.536,85.455,85.494,1264500001.0
2005-06-22 15:45:00,85.505,85.536,85.484,85.489,1289599993.0
2005-06-22 15:50:00,85.519,85.542,85.472,85.516,1494900003.0
2005-06-22 15:55:00,85.501,85.52,85.466,85.518,1194600005.0
2005-06-22 16:00:00,85.456,85.596,85.456,85.549,1122900005.0
2005-06-22 16:05:00,85.542,85.59,85.505,85.559,1012799993.0
2005-06-22 16:10:00,85.54,85.584,85.518,85.538,1415999996.0
2005-06-22 16:15:00,85.532,85.585,85.506,85.536,1105899996.0
2005-06-22 16:20:00,85.525,85.592,85.525,85.545,1275399992.0
2005-06-22 16:25:00,85.571,85.622,85.554,85.582,1090400001.0
2005-06-22 16:30:00,85.61,85.618,85.571,85.588,1170999995.0
2005-06-22 16:35:00,85.612,85.623,85.542,85.577,1267999993.0
2005-06-22 16:40:00,85.567,85.592,85.53,85.552,1503400004.0
2005-06-22 16:45:00,85.582,85.597,85.53,85.554,1183399999.0
2005-06-22 16:50:00,85.534,85.606,85.525,85.592,1100399998.0
2005-06-22 16:55:00,85.604,85.643,85.557,85.602,1158699991.0
2005-06-22 17:00:00,85.629,85.645,85.575,85.599,1243199999.0
2005-06-22 17:05:00,85.595,85.661,85.58,85.658,1231000001.0
2005-06-22 17:10:00,85.637,85.721,85.617,85.703,1119100002.0
2005-06-22 17:15:00,85.676,85.698,85.631,85.682,1091699993.0
2005-06-22 17:20:00,85.69,85.701,85.642,85.671,1307399998.0
2005-06-22 17:25:00,85.671,85.73,85.655,85.707,962300006.0
2005-06-22 17:30:00,85.676,85.725,85.648,85.667,1214999996.0
2005-06-22 17:35:00,85.654,85.695,85.638,85.666,1040399996.0
2005-06-22 17:40:00,85.636,85.701,85.636,85.665,1241799996.0
2005-06-22 17:45:00,85.672,85.691,85.609,85.62,1384100000.0
2005-06-22 17:50:00,85.638,85.677,85.613,85.635,1001499993.0
2005-06-22 17:55:00,85.647,85.741,85.621,85.638,1164299996.0
2005-06-22 18:00:00,85.67,85.687,85.62,85.63,8315499998.0
2005-06-22 18:05:00,85.64,85.65,85.54,85.564,10012000005.0
2005-06-22 18:10:00,85.557,85.61,85.52,85.57,7107499989.0
2005-06-22 18:15:00,85.58,85.666,85.56,85.63,7075099963.0
2005-06-22 18:20:00,85.661,85.669,85.543,85.58,9008999982.0
2005-06-22 18:25:00,85.571,85.613,85.542,85.556,7776199983.0
2005-06-22 18:30:00,85.558,85.596,85.518,85.532,8275899955.0
2005-06-22 18:35:00,85.521,85.617,85.51,85.588,6316599968.0
2005-06-22 18:40:00,85.545,85.595,85.516,85.572,5067599982.0
2005-06-22 18:45:00,85.562,85.595,85.509,85.532,2852999992.0
2005-06-22 18:50:00,85.549,85.59,85.524,85.543,6115799998.0
2005-06-22 18:55:00,85.547,85.587,85.519,85.569,4932899972.0
2005-06-22 19:00:00,85.542,85.589,85.523,85.568,1808899987.0
2005-06-22 19:05:00,85.575,85.625,85.53,85.569,5233699962.0
2005-06-22 19:10:00,85.588,85.604,85.531,85.593,1748399982.0
2005-06-22 19:15:00,85.559,85.628,85.536,85.582,4168699977.0
2005-06-22 19:20:00,85.589,85.592,85.49,85.532,4462999992.0
2005-06-22 19:25:00,85.521,85.549,85.455,85.467,5427199992.0
2005-06-22 19:30:00,85.485,85.521,85.447,85.478,4632499984.0
2005-06-22 19:35:00,85.482,85.512,85.447,85.486,3281099995.0
2005-06-22 19:40:00,85.485,85.528,85.46,85.478,4187699975.0
2005-06-22 19:45:00,85.493,85.535,85.449,85.46,3331699986.0
2005-06-22 19:50:00,85.463,85.515,85.449,85.494,3083099995.0
2005-06-22 19:55:00,85.472,85.529,85.447,85.493,3502299975.0
2005-06-22 20:00:00,85.504,85.519,85.452,85.517,2473299987.0
2005-06-22 20:05:00,85.513,85.524,85.46,85.514,2684099972.0
2005-06-22 20:10:00,85.506,85.535,85.407,85.444,5453000006.0
2005-06-22 20:15:00,85.44,85.503,85.419,85.459,4588099997.0
2005-06-22 20:20:00,85.5,85.508,85.441,85.506,4330499997.0
2005-06-22 20:25:00,85.498,85.541,85.469,85.48,6242699993.0
2005-06-22 20:30:00,85.49,85.514,85.452,85.48,6691799984.0
2005-06-22 20:35:00,85.49,85.518,85.444,85.494,4372499996.0
2005-06-22 20:40:00,85.519,85.536,85.463,85.515,5294199993.0
2005-06-22 20:45:00,85.499,85.543,85.473,85.501,4827799983.0
2005-06-22 20:50:00,85.498,85.558,85.486,85.54,4360300001.0
2005-06-22 20:55:00,85.528,85.565,85.495,85.531,7857299961.0
2005-06-22 21:00:00,85.509,85.558,85.486,85.558,4316499976.0
2005-06-22 21:05:00,85.542,85.568,85.5,85.55,2826400004.0
2005-06-22 21:10:00,85.528,85.569,85.51,85.557,3404299991.0
2005-06-22 21:15:00,85.547,85.57,85.498,85.544,4777299993.0
2005-06-22 21:20:00,85.545,85.574,85.504,85.542,6613699978.0
2005-06-22 21:25:00,85.561,85.585,85.496,85.55,3034199998.0
2005-06-22 21:30:00,85.555,85.589,85.515,85.533,2704399996.0
2005-06-22 21:35:00,85.533,85.57,85.512,85.553,1789500003.0
2005-06-22 21:40:00,85.549,85.582,85.503,85.558,3453499989.0
2005-06-22 21:45:00,85.537,85.593,85.514,85.577,3255800004.0
2005-06-22 21:50:00,85.545,85.589,85.512,85.575,1529600003.0
2005-06-22 21:55:00,85.55,85.594,85.52,85.579,1829299998.0
2005-06-22 22:00:00,85.557,85.588,85.522,85.536,3824199987.0
2005-06-22 22:05:00,85.532,85.582,85.521,85.524,1276799998.0
2005-06-22 22:10:00,85.556,85.59,85.506,85.552,1559299988.0
2005-06-22 22:15:00,85.54,85.586,85.504,85.526,1686099994.0
2005-06-22 22:20:00,85.53,85.583,85.516,85.576,1186799989.0
2005-06-22 22:25:00,85.553,85.606,85.525,85.552,1734499985.0
2005-06-22 22:30:00,85.557,85.586,85.506,85.527,1790199993.0
2005-06-22 22:35:00,85.559,85.586,85.515,85.536,1704100009.0
2005-06-22 22:40:00,85.533,85.586,85.522,85.566,2079200002.0
2005-06-22 22:45:00,85.563,85.591,85.518,85.524,2225399989.0
2005-06-22 22:50:00,85.577,85.592,85.528,85.588,1658599986.0
2005-06-22 22:55:00,85.571,85.604,85.493,85.496,1298299995.0
2005-06-22 23:00:00,85.586,85.605,85.534,85.572,1128899994.0
2005-06-22 23:05:00,85.548,85.591,85.525,85.565,969899993.0
2005-06-22 23:10:00,85.553,85.6,85.521,85.564,1169399997.0
2005-06-22 23:15:00,85.55,85.609,85.527,85.572,1376999993.0
2005-06-22 23:20:00,85.573,85.617,85.543,85.589,1240899991.0
2005-06-22 23:25:00,85.592,85.601,85.535,85.535,1259399998.0
2005-06-22 23:30:00,85.551,85.605,85.535,85.554,1307099994.0
2005-06-22 23:35:00,85.548,85.592,85.516,85.543,1232499997.0
2005-06-22 23:40:00,85.548,85.593,85.527,85.57,1131199995.0
2005-06-22 23:45:00,85.54,85.591,85.522,85.546,1113700010.0
2005-06-22 23:50:00,85.565,85.606,85.525,85.562,1067899995.0
2005-06-22 23:55:00,85.55,85.592,85.519,85.564,960199995.0
2005-06-23 00:00:00,85.56,85.62,85.546,85.62,1245500003.0
2005-06-23 00:05:00,85.597,85.597,85.5,85.5,1022299999.0
2005-06-23 00:10:00,85.568,85.585,85.514,85.55,1219400001.0
2005-06-23 00:15:00,85.534,85.56,85.483,85.532,1281299999.0
2005-06-23 00:20:00,85.528,85.562,85.497,85.514,1297499999.0
2005-06-23 00:25:00,85.563,85.563,85.475,85.534,1172399993.0
2005-06-23 00:30:00,85.515,85.562,85.484,85.512,1131399999.0
2005-06-23 00:35:00,85.525,85.553,85.48,85.48,1162799993.0
2005-06-23 00:40:00,85.5,85.539,85.469,85.513,1136199995.0
2005-06-23 00:45:00,85.512,85.53,85.455,85.498,1406299998.0
2005-06-23 00:50:00,85.516,85.532,85.455,85.497,1005300006.0
2005-06-23 00:55:00,85.517,85.528,85.457,85.504,1169899999.0
2005-06-23 01:00:00,85.45,85.528,85.45,85.506,1074499997.0
2005-06-23 01:05:00,85.503,85.529,85.442,85.484,1147100000.0
2005-06-23 01:10:00,85.49,85.518,85.455,85.455,1207600004.0
2005-06-23 01:15:00,85.465,85.523,85.446,85.474,1409399994.0
2005-06-23 01:20:00,85.445,85.517,85.429,85.489,1138700000.0
2005-06-23 01:25:00,85.512,85.534,85.45,85.511,1159199993.0
2005-06-23 01:30:00,85.516,85.541,85.464,85.506,1340499997.0
2005-06-23 01:35:00,85.502,85.53,85.465,85.496,1261300000.0
2005-06-23 01:40:00,85.517,85.545,85.485,85.513,998100003.0
2005-06-23 01:45:00,85.504,85.535,85.486,85.512,1481700003.0
2005-06-23 01:50:00,85.506,85.538,85.465,85.481,1412699993.0
2005-06-23 01:55:00,85.51,85.52,85.461,85.474,1571799996.0
2005-06-23 02:00:00,85.472,85.565,85.468,85.537,927499997.0
2005-06-23 02:05:00,85.499,85.579,85.499,85.547,1242300002.0
2005-06-23 02:10:00,85.514,85.556,85.496,85.524,908499998.0
2005-06-23 02:15:00,85.501,85.551,85.483,85.496,1361400000.0
2005-06-23 02:20:00,85.458,85.532,85.458,85.502,1328200001.0
2005-06-23 02:25:00,85.497,85.546,85.479,85.508,1505300006.0
2005-06-23 02:30:00,85.528,85.593,85.512,85.585,1018799998.0
2005-06-23 02:35:00,85.549,85.581,85.533,85.558,1337899997.0
2005-06-23 02:40:00,85.571,85.591,85.534,85.575,1367900002.0
2005-06-23 02:45:00,85.575,85.595,85.54,85.582,1296900002.0
2005-06-23 02:50:00,85.559,85.585,85.506,85.564,1155399997.0
2005-06-23 02:55:00,85.587,85.587,85.519,85.541,1515900000.0
2005-06-23 03:00:00,85.537,85.569,85.486,85.528,1282700008.0
2005-06-23 03:05:00,85.538,85.559,85.475,85.509,1290700000.0
2005-06-23 03:10:00,85.506,85.541,85.475,85.489,1691000009.0
2005-06-23 03:15:00,85.498,85.518,85.405,85.455,1258799997.0
2005-06-23 03:20:00,85.47,85.487,85.424,85.433,1377399993.0
2005-06-23 03:25:00,85.448,85.469,85.368,85.391,1191900002.0
2005-06-23 03:30:00,85.414,85.455,85.388,85.425,1326399998.0
2005-06-23 03:35:00,85.429,85.458,85.403,85.435,1152299995.0
2005-06-23 03:40:00,85.413,85.466,85.39,85.451,1595800000.0
2005-06-23 03:45:00,85.443,85.467,85.393,85.412,1122800002.0
2005-06-23 03:50:00,85.414,85.445,85.377,85.392,1106699990.0
2005-06-23 03:55:00,85.378,85.458,85.378,85.438,1233700002.0
2005-06-23 04:00:00,85.436,85.457,85.407,85.419,1314900007.0
2005-06-23 04:05:00,85.418,85.459,85.398,85.408,1169400000.0
2005-06-23 04:10:00,85.406,85.441,85.387,85.42,1136200005.0
2005-06-23 04:15:00,85.411,85.448,85.379,85.404,889799997.0
2005-06-23 04:20:00,85.41,85.453,85.387,85.402,1341899999.0
2005-06-23 04:25:00,85.427,85.453,85.371,85.395,891899995.0
2005-06-23 04:30:00,85.377,85.44,85.377,85.425,1296000002.0
2005-06-23 04:35:00,85.416,85.437,85.376,85.376,1214200007.0
2005-06-23 04:40:00,85.383,85.458,85.382,85.396,1240799995.0
2005-06-23 04:45:00,85.43,85.463,85.39,85.404,1345299996.0
2005-06-23 04:50:00,85.436,85.452,85.385,85.442,1244899999.0
2005-06-23 04:55:00,85.44,85.444,85.363,85.43,1632299993.0
2005-06-23 05:00:00,85.427,85.463,85.4,85.433,1342999995.0
2005-06-23 05:05:00,85.446,85.472,85.394,85.438,837399995.0
2005-06-23 05:10:00,85.435,85.47,85.393,85.445,1438999993.0
2005-06-23 05:15:00,85.461,85.466,85.402,85.441,1389199986.0
2005-06-23 05:20:00,85.443,85.5,85.422,85.425,1369899997.0
2005-06-23 05:25:00,85.447,85.478,85.406,85.432,1367300009.0
2005-06-23 05:30:00,85.436,85.479,85.391,85.474,1207699997.0
2005-06-23 05:35:00,85.446,85.479,85.416,85.441,1150500000.0
2005-06-23 05:40:00,85.428,85.474,85.396,85.41,1390999987.0
2005-06-23 05:45:00,85.414,85.477,85.402,85.446,884800001.0
2005-06-23 05:50:00,85.424,85.478,85.416,85.471,1048399993.0
2005-06-23 05:55:00,85.453,85.476,85.422,85.466,1218400003.0
2005-06-23 06:00:00,85.459,85.482,85.423,85.439,1432599987.0
2005-06-23 06:05:00,85.439,85.482,85.419,85.464,1131899998.0
2005-06-23 06:10:00,85.443,85.477,85.397,85.429,1314600003.0
2005-06-23 06:15:00,85.442,85.477,85.408,85.411,958600005.0
2005-06-23 06:20:00,85.405,85.458,85.4,85.41,1561499987.0
2005-06-23 06:25:00,85.421,85.475,85.403,85.439,1229099998.0
2005-06-23 06:30:00,85.437,85.471,85.417,85.444,1002699997.0
2005-06-23 06:35:00,85.473,85.473,85.403,85.42,963600004.0
2005-06-23 06:40:00,85.461,85.474,85.404,85.436,1412600004.0
2005-06-23 06:45:00,85.437,85.465,85.407,85.413,1366600006.0
2005-06-23 06:50:00,85.449,85.449,85.383,85.441,1156400009.0
2005-06-23 06:55:00,85.431,85.457,85.389,85.39,1410299991.0
2005-06-23 07:00:00,85.396,85.452,85.378,85.437,1305699999.0
2005-06-23 07:05:00,85.398,85.44,85.388,85.431,1236599986.0
2005-06-23 07:10:00,85.396,85.423,85.36,85.402,1199599990.0
2005-06-23 07:15:00,85.414,85.424,85.358,85.396,1093499991.0
2005-06-23 07:20:00,85.393,85.412,85.353,85.394,1313399999.0
2005-06-23 07:25:00,85.382,85.415,85.354,85.4,1137299991.0
2005-06-23 07:30:00,85.382,85.417,85.354,85.401,1227199986.0
2005-06-23 07:35:00,85.371,85.411,85.349,85.392,1121099995.0
2005-06-23 07:40:00,85.351,85.406,85.35,85.367,1237999988.0
2005-06-23 07:45:00,85.336,85.396,85.336,85.358,1052199995.0
2005-06-23 07:50:00,85.376,85.376,85.314,85.343,954700005.0
2005-06-23 07:55:00,85.352,85.375,85.299,85.322,1295299998.0
2005-06-23 08:00:00,85.329,85.42,85.301,85.402,1295200005.0
2005-06-23 08:05:00,85.368,85.413,85.339,85.391,1254399995.0
2005-06-23 08:10:00,85.424,85.451,85.36,85.366,1173399996.0
2005-06-23 08:15:00,85.417,85.432,85.355,85.37,1119799995.0
2005-06-23 08:20:00,85.374,85.428,85.349,85.388,1235699999.0
2005-06-23 08:25:00,85.404,85.426,85.369,85.418,1340599996.0
2005-06-23 08:30:00,85.391,85.43,85.347,85.377,1205899991.0
2005-06-23 08:35:00,85.365,85.486,85.361,85.436,1299199989.0
2005-06-23 08:40:00,85.458,85.475,85.402,85.407,1198499995.0
2005-06-23 08:45:00,85.425,85.478,85.385,85.405,1012900001.0
2005-06-23 08:50:00,85.378,85.463,85.378,85.408,1148499991.0
2005-06-23 08:55:00,85.404,85.482,85.403,85.45,994500000.0
2005-06-23 09:00:00,85.46,85.47,85.379,85.381,930499994.0
2005-06-23 09:05:00,85.402,85.439,85.365,85.415,1192300000.0
2005-06-23 09:10:00,85.414,85.426,85.359,85.376,1112500001.0
2005-06-23 09:15:00,85.379,85.442,85.362,85.379,1489499996.0
2005-06-23 09:20:00,85.408,85.436,85.361,85.377,1220199996.0
2005-06-23 09:25:00,85.362,85.395,85.32,85.358,1524099991.0
2005-06-23 09:30:00,85.34,85.375,85.287,85.295,1420799996.0
2005-06-23 09:35:00,85.276,85.351,85.219,85.255,1706000005.0
2005-06-23 09:40:00,85.273,85.356,85.255,85.328,1006599999.0
2005-06-23 09:45:00,85.293,85.363,85.281,85.296,1135600005.0
2005-06-23 09:50:00,85.283,85.359,85.281,85.317,1535200004.0
2005-06-23 09:55:00,85.31,85.323,85.22,85.236,1209099990.0
2005-06-23 10:00:00,85.222,85.324,85.195,85.257,1353600009.0
2005-06-23 10:05:00,85.27,85.291,85.225,85.245,1018899997.0
2005-06-23 10:10:00,85.264,85.365,85.231,85.269,1396599998.0
2005-06-23 10:15:00,85.27,85.322,85.242,85.242,1444499996.0
2005-06-23 10:20:00,85.243,85.294,85.216,85.277,1264299995.0
2005-06-23 10:25:00,85.295,85.315,85.251,85.268,1134400000.0
2005-06-23 10:30:00,85.32,85.347,85.213,85.25,944800001.0
2005-06-23 10:35:00,85.254,85.291,85.231,85.265,1337900000.0
2005-06-23 10:40:00,85.244,85.292,85.232,85.232,1368599994.0
2005-06-23 10:45:00,85.286,85.336,85.208,85.244,1292600005.0
2005-06-23 10:50:00,85.24,85.269,85.188,85.214,1187799996.0
2005-06-23 10:55:00,85.265,85.382,85.22,85.258,1134899999.0
2005-06-23 11:00:00,85.292,85.402,85.262,85.307,1205599989.0
2005-06-23 11:05:00,85.283,85.331,85.266,85.317,1191999997.0
2005-06-23 11:10:00,85.365,85.414,85.267,85.307,1466499996.0
2005-06-23 11:15:00,85.312,85.364,85.292,85.334,1394099985.0
2005-06-23 11:20:00,85.34,85.379,85.302,85.337,1238299994.0
2005-06-23 11:25:00,85.363,85.363,85.272,85.318,1094899994.0
2005-06-23 11:30:00,85.352,85.398,85.293,85.323,1366399991.0
2005-06-23 11:35:00,85.296,85.367,85.296,85.325,1157500004.0
2005-06-23 11:40:00,85.308,85.343,85.273,85.321,1381699998.0
2005-06-23 11:45:00,85.337,85.347,85.289,85.345,1420699996.0
2005-06-23 11:50:00,85.358,85.368,85.278,85.31,1252100001.0
2005-06-23 11:55:00,85.303,85.348,85.26,85.312,1376900000.0
2005-06-23 12:00:00,85.315,85.343,85.271,85.312,1164799996.0
2005-06-23 12:05:00,85.32,85.338,85.261,85.283,1194199992.0
2005-06-23 12:10:00,85.296,85.344,85.284,85.322,1369300001.0
2005-06-23 12:15:00,85.334,85.376,85.306,85.312,1040399998.0
2005-06-23 12:20:00,85.323,85.36,85.294,85.333,1345699996.0
2005-06-23 12:25:00,85.342,85.369,85.29,85.357,1425999991.0
2005-06-23 12:30:00,85.34,85.375,85.312,85.339,1139199995.0
2005-06-23 12:35:00,85.319,85.365,85.302,85.365,966099987.0
2005-06-23 12:40:00,85.332,85.349,85.269,85.311,1597899999.0
2005-06-23 12:45:00,85.332,85.338,85.272,85.277,1522199986.0
2005-06-23 12:50:00,85.328,85.329,85.234,85.26,1238800003.0
2005-06-23 12:55:00,85.258,85.305,85.231,85.231,1080699989.0
2005-06-23 13:00:00,85.248,85.284,85.203,85.215,1456700005.0
2005-06-23 13:05:00,85.232,85.258,85.181,85.249,1366500000.0
2005-06-23 13:10:00,85.226,85.299,85.204,85.275,1304199996.0
2005-06-23 13:15:00,85.255,85.307,85.255,85.258,1047899989.0
2005-06-23 13:20:00,85.243,85.317,85.192,85.315,1393499996.0
2005-06-23 13:25:00,85.317,85.318,85.237,85.247,1187200002.0
2005-06-23 13:30:00,85.25,85.305,85.227,85.262,1045399998.0
2005-06-23 13:35:00,85.247,85.285,85.219,85.237,1169200002.0
2005-06-23 13:40:00,85.254,85.271,85.165,85.208,1249000002.0
2005-06-23 13:45:00,85.2,85.251,85.135,85.169,1222099996.0
2005-06-23 13:50:00,85.145,85.226,85.032,85.053,1488999995.0
2005-06-23 13:55:00,85.063,85.096,84.977,85.052,1235499996.0
2005-06-23 14:00:00,85.056,85.069,84.995,85.053,1112900006.0
2005-06-23 14:05:00,85.072,85.085,84.972,85.003,1167699995.0
2005-06-23 14:10:00,84.981,85.048,84.946,85.019,1099900003.0
2005-06-23 14:15:00,84.984,85.032,84.93,84.93,1186599999.0
2005-06-23 14:20:00,84.949,84.971,84.872,84.917,1124600002.0
2005-06-23 14:25:00,84.977,85.07,84.919,85.017,1282899997.0
2005-06-23 14:30:00,85.004,85.054,84.953,84.967,1319399992.0
2005-06-23 14:35:00,84.962,84.987,84.81,84.81,1391100004.0
2005-06-23 14:40:00,84.791,84.942,84.79,84.937,1273500001.0
2005-06-23 14:45:00,84.93,84.976,84.877,84.941,1279400003.0
2005-06-23 14:50:00,84.943,84.968,84.868,84.893,1295300001.0
2005-06-23 14:55:00,84.884,84.961,84.876,84.923,1311299997.0
2005-06-23 15:00:00,84.916,85.003,84.905,84.986,1000900002.0
2005-06-23 15:05:00,84.989,85.03,84.966,84.989,1324799988.0
2005-06-23 15:10:00,85.009,85.028,84.975,84.982,1338599997.0
2005-06-23 15:15:00,84.996,85.02,84.946,84.949,1447299992.0
2005-06-23 15:20:00,84.95,84.997,84.939,84.968,1270699995.0
2005-06-23 15:25:00,84.96,85.013,84.937,84.991,1274999996.0
2005-06-23 15:30:00,85.006,85.016,84.947,84.981,1263500000.0
2005-06-23 15:35:00,84.97,85.009,84.938,84.995,1373199995.0
2005-06-23 15:40:00,84.99,85.03,84.973,85.0,1341499999.0
2005-06-23 15:45:00,84.995,85.036,84.964,84.995,1027099995.0
2005-06-23 15:50:00,84.996,85.021,84.96,84.99,1422499995.0
2005-06-23 15:55:00,85.006,85.043,84.956,85.0,1250099994.0
2005-06-23 16:00:00,84.975,85.032,84.968,84.995,1254700002.0
2005-06-23 16:05:00,84.983,85.045,84.977,85.001,1082699993.0
2005-06-23 16:10:00,85.022,85.088,85.002,85.055,1193099998.0
2005-06-23 16:15:00,85.051,85.104,85.03,85.083,1320799995.0
2005-06-23 16:20:00,85.079,85.108,85.047,85.1,1082900001.0
2005-06-23 16:25:00,85.086,85.144,85.06,85.098,1415199993.0
2005-06-23 16:30:00,85.11,85.16,85.09,85.11,1078599996.0
2005-06-23 16:35:00,85.132,85.202,85.083,85.168,1292700007.0
2005-06-23 16:40:00,85.174,85.213,85.139,85.174,1472199998.0
2005-06-23 16:45:00,85.148,85.209,85.114,85.165,1443899989.0
2005-06-23 16:50:00,85.172,85.224,85.151,85.178,1132999987.0
2005-06-23 16:55:00,85.19,85.228,85.161,85.179,1462399999.0
2005-06-23 17:00:00,85.189,85.288,85.177,85.234,1381200003.0
2005-06-23 17:05:00,85.259,85.275,85.205,85.219,1245799992.0
2005-06-23 17:10:00,85.211,85.255,85.142,85.201,1358799994.0
2005-06-23 17:15:00,85.188,85.227,85.137,85.2,980999997.0
2005-06-23 17:20:00,85.188,85.22,85.089,85.095,1184999993.0
2005-06-23 17:25:00,85.091,85.172,85.091,85.159,1079899997.0
2005-06-23 17:30:00,85.154,85.202,85.117,85.194,1572599995.0
2005-06-23 17:35:00,85.164,85.222,85.142,85.142,1118899998.0
2005-06-23 17:40:00,85.153,85.2,85.111,85.114,1111000002.0
2005-06-23 17:45:00,85.108,85.163,85.102,85.119,1375999992.0
2005-06-23 17:50:00,85.111,85.162,85.071,85.132,1069800001.0
2005-06-23 17:55:00,85.111,85.176,85.09,85.121,1170099994.0
2005-06-23 18:00:00,85.101,85.129,85.07,85.08,8637699993.0
2005-06-23 18:05:00,85.09,85.161,85.08,85.127,10351499995.0
2005-06-23 18:10:00,85.103,85.149,85.059,85.1,7230699981.0
2005-06-23 18:15:00,85.09,85.131,85.052,85.09,6547799982.0
2005-06-23 18:20:00,85.09,85.135,85.05,85.07,8958099991.0
2005-06-23 18:25:00,85.077,85.137,85.041,85.077,7934299969.0
2005-06-23 18:30:00,85.066,85.11,85.034,85.08,7582399954.0
2005-06-23 18:35:00,85.081,85.112,84.999,85.032,5359899991.0
2005-06-23 18:40:00,85.018,85.068,84.979,85.017,4703699998.0
2005-06-23 18:45:00,85.012,85.051,84.971,85.028,3027099988.0
2005-06-23 18:50:00,85.043,85.093,85.005,85.055,6262800004.0
2005-06-23 18:55:00,85.082,85.089,85.015,85.064,4478599981.0
2005-06-23 19:00:00,85.064,85.075,85.003,85.06,1839299992.0
2005-06-23 19:05:00,85.056,85.061,84.98,85.043,5601499995.0
2005-06-23 19:10:00,85.053,85.065,84.992,85.021,1725799992.0
2005-06-23 19:15:00,85.034,85.055,84.982,85.024,4161699993.0
2005-06-23 19:20:00,85.024,85.068,84.987,85.042,4021399977.0
2005-06-23 19:25:00,85.04,85.089,84.998,85.053,5657899992.0
2005-06-23 19:30:00,85.073,85.131,85.035,85.06,4720599990.0
2005-06-23 19:35:00,85.09,85.095,85.026,85.052,3206399986.0
2005-06-23 19:40:00,85.065,85.12,85.02,85.096,4223399977.0
2005-06-23 19:45:00,85.083,85.116,85.049,85.085,2832799993.0
2005-06-23 19:50:00,85.092,85.154,85.048,85.064,2920899984.0
2005-06-23 19:55:00,85.087,85.124,85.069,85.09,3269899997.0
2005-06-23 20:00:00,85.084,85.13,85.049,85.09,2593099988.0
2005-06-23 20:05:00,85.072,85.099,85.023,85.062,2767799988.0
2005-06-23 20:10:00,85.066,85.109,85.012,85.07,5342499977.0
2005-06-23 20:15:00,85.065,85.111,85.033,85.058,4256199984.0
2005-06-23 20:20:00,85.053,85.076,85.014,85.051,4466200003.0
2005-06-23 20:25:00,85.053,85.093,84.993,85.032,6539199954.0
2005-06-23 20:30:00,85.04,85.085,84.998,85.08,6078399975.0
2005-06-23 20:35:00,85.044,85.092,85.008,85.048,4313299994.0
2005-06-23 20:40:00,85.044,85.066,84.974,85.03,5494499978.0
2005-06-23 20:45:00,85.048,85.064,84.977,85.038,5111899997.0
2005-06-23 20:50:00,85.061,85.083,84.997,85.039,4363799990.0
2005-06-23 20:55:00,85.019,85.072,84.983,85.06,7546499987.0
2005-06-23 21:00:00,85.06,85.114,85.022,85.08,3037299984.0
2005-06-23 21:05:00,85.081,85.114,85.008,85.072,2785900012.0
2005-06-23 21:10:00,85.046,85.126,85.03,85.109,3512599987.0
2005-06-23 21:15:00,85.109,85.153,85.05,85.084,4769999988.0
2005-06-23 21:20:00,85.089,85.123,85.05,85.098,7004499984.0
2005-06-23 21:25:00,85.072,85.117,85.044,85.062,3469499998.0
2005-06-23 21:30:00,85.093,85.1,85.039,85.061,2741999984.0
2005-06-23 21:35:00,85.061,85.107,85.039,85.088,1721900004.0
2005-06-23 21:40:00,85.101,85.123,85.05,85.089,3418599979.0
2005-06-23 21:45:00,85.084,85.156,85.063,85.076,3384799989.0
2005-06-23 21:50:00,85.104,85.138,85.071,85.117,1638900002.0
2005-06-23 21:55:00,85.092,85.148,85.075,85.099,2383099992.0
2005-06-23 22:00:00,85.138,85.143,85.045,85.091,3323999999.0
2005-06-23 22:05:00,85.077,85.127,85.03,85.076,1480799992.0
2005-06-23 22:10:00,85.098,85.148,85.051,85.091,1662199993.0
2005-06-23 22:15:00,85.097,85.149,85.08,85.128,1902500008.0
2005-06-23 22:20:00,85.116,85.144,85.083,85.124,1383099996.0
2005-06-23 22:25:00,85.113,85.142,85.082,85.085,2112699997.0
2005-06-23 22:30:00,85.123,85.148,85.072,85.096,1902300000.0
2005-06-23 22:35:00,85.118,85.137,85.073,85.093,1300000001.0
2005-06-23 22:40:00,85.088,85.135,85.061,85.096,2006099982.0
2005-06-23 22:45:00,85.093,85.163,85.085,85.16,2183699999.0
2005-06-23 22:50:00,85.135,85.169,85.062,85.132,1658299989.0
2005-06-23 22:55:00,85.158,85.192,85.062,85.065,1485399994.0
2005-06-23 23:00:00,85.118,85.157,85.066,85.082,1145399998.0
2005-06-23 23:05:00,85.091,85.133,85.072,85.107,1281999990.0
2005-06-23 23:10:00,85.149,85.157,85.078,85.101,1237599997.0
2005-06-23 23:15:00,85.104,85.155,85.081,85.105,1251399994.0
2005-06-23 23:20:00,85.132,85.189,85.127,85.14,1299400003.0
2005-06-23 23:25:00,85.138,85.185,85.115,85.148,1603299994.0
2005-06-23 23:30:00,85.151,85.178,85.126,85.148,1326599999.0
2005-06-23 23:35:00,85.16,85.168,85.097,85.121,1456999995.0
2005-06-23 23:40:00,85.124,85.152,85.096,85.101,1552499992.0
2005-06-23 23:45:00,85.12,85.134,85.074,85.091,1281700000.0
2005-06-23 23:50:00,85.092,85.132,85.051,85.132,1335700006.0
2005-06-23 23:55:00,85.117,85.142,85.071,85.125,890399989.0
2005-06-24 00:00:00,85.103,85.145,85.074,85.11,1235199993.0
2005-06-24 00:05:00,85.105,85.149,85.047,85.074,1149399994.0
2005-06-24 00:10:00,85.1,85.134,85.054,85.099,1453599991.0
2005-06-24 00:15:00,85.132,85.132,85.055,85.081,902199997.0
2005-06-24 00:20:00,85.061,85.132,85.054,85.09,854899997.0
2005-06-24 00:25:00,85.098,85.123,85.048,85.082,957200003.0
2005-06-24 00:30:00,85.035,85.118,85.035,85.076,1029399995.0
2005-06-24 00:35:00,85.073,85.125,85.063,85.075,1274199991.0
2005-06-24 00:40:00,85.094,85.132,85.05,85.068,1268800002.0
2005-06-24 00:45:00,85.07,85.115,85.055,85.09,1258200000.0
2005-06-24 00:50:00,85.077,85.127,85.06,85.089,1398099985.0
2005-06-24 00:55:00,85.081,85.128,85.057,85.117,1126499997.0
2005-06-24 01:00:00,85.101,85.158,85.074,85.108,1124399991.0
2005-06-24 01:05:00,85.13,85.148,85.047,85.072,930199995.0
2005-06-24 01:10:00,85.092,85.11,85.054,85.067,1215199999.0
2005-06-24 01:15:00,85.107,85.125,85.055,85.093,989599991.0
2005-06-24 01:20:00,85.081,85.137,85.045,85.092,1114000002.0
2005-06-24 01:25:00,85.086,85.13,85.051,85.076,1352699999.0
2005-06-24 01:30:00,85.102,85.114,85.054,85.103,1031199992.0
2005-06-24 01:35:00,85.119,85.123,85.046,85.066,1282599996.0
2005-06-24 01:40:00,85.071,85.114,85.047,85.081,1183200001.0
2005-06-24 01:45:00,85.061,85.093,85.004,85.052,1347000005.0
2005-06-24 01:50:00,85.055,85.075,84.995,85.053,1386999995.0
2005-06-24 01:55:00,85.062,85.092,85.035,85.07,1594299994.0
2005-06-24 02:00:00,85.072,85.091,85.036,85.064,1499400002.0
2005-06-24 02:05:00,85.094,85.104,85.038,85.061,1393000001.0
2005-06-24 02:10:00,85.067,85.087,85.033,85.041,1235999992.0
2005-06-24 02:15:00,85.05,85.073,85.015,85.04,1207899992.0
2005-06-24 02:20:00,85.034,85.076,85.019,85.027,1157199994.0
2005-06-24 02:25:00,85.062,85.108,85.024,85.083,1282399999.0
2005-06-24 02:30:00,85.039,85.092,85.015,85.048,1125599998.0
2005-06-24 02:35:00,85.038,85.093,85.021,85.043,1358199990.0
2005-06-24 02:40:00,85.08,85.122,85.048,85.091,1604300000.0
2005-06-24 02:45:00,85.127,85.148,85.076,85.094,1208700001.0
2005-06-24 02:50:00,85.109,85.144,85.077,85.124,1163799998.0
2005-06-24 02:55:00,85.126,85.148,85.072,85.08,1302800001.0
2005-06-24 03:00:00,85.074,85.135,85.074,85.098,922899992.0
2005-06-24 03:05:00,85.102,85.13,85.075,85.123,1212299996.0
2005-06-24 03:10:00,85.087,85.128,85.071,85.087,1440700004.0
2005-06-24 03:15:00,85.08,85.112,85.057,85.109,1333699992.0
2005-06-24 03:20:00,85.103,85.124,85.065,85.091,1169299999.0
2005-06-24 03:25:00,85.092,85.11,85.041,85.041,1270700002.0
2005-06-24 03:30:00,85.071,85.111,85.039,85.077,1088899998.0
2005-06-24 03:35:00,85.081,85.121,85.045,85.072,977500001.0
2005-06-24 03:40:00,85.082,85.122,85.05,85.08,1166599985.0
2005-06-24 03:45:00,85.072,85.125,85.058,85.07,1034699994.0
2005-06-24 03:50:00,85.103,85.129,85.072,85.093,1195299988.0
2005-06-24 03:55:00,85.08,85.13,85.062,85.108,1362900003.0
2005-06-24 04:00:00,85.078,85.132,85.062,85.062,1428000006.0
2005-06-24 04:05:00,85.067,85.119,85.054,85.074,1126699990.0
2005-06-24 04:10:00,85.067,85.116,85.058,85.077,1270699986.0
2005-06-24 04:15:00,85.049,85.12,85.049,85.07,1338199995.0
2005-06-24 04:20:00,85.054,85.115,85.054,85.06,1295299989.0
2005-06-24 04:25:00,85.068,85.113,85.043,85.069,1159199982.0
2005-06-24 04:30:00,85.075,85.122,85.057,85.111,957599997.0
2005-06-24 04:35:00,85.087,85.114,85.061,85.085,1005400000.0
2005-06-24 04:40:00,85.111,85.122,85.06,85.098,1346400021.0
2005-06-24 04:45:00,85.093,85.131,85.064,85.064,1236699998.0
2005-06-24 04:50:00,85.096,85.142,85.07,85.083,1087100004.0
2005-06-24 04:55:00,85.079,85.158,85.076,85.106,1274199995.0
2005-06-24 05:00:00,85.116,85.143,85.085,85.127,1113899990.0
2005-06-24 05:05:00,85.098,85.152,85.086,85.124,1087199989.0
2005-06-24 05:10:00,85.085,85.144,85.079,85.114,1084899996.0
2005-06-24 05:15:00,85.115,85.158,85.081,85.119,1453600004.0
2005-06-24 05:20:00,85.107,85.151,85.088,85.149,1133799996.0
2005-06-24 05:25:00,85.127,85.152,85.088,85.148,1208799997.0
2005-06-24 05:30:00,85.127,85.153,85.08,85.112,1221199999.0
2005-06-24 05:35:00,85.09,85.16,85.08,85.124,980799997.0
2005-06-24 05:40:00,85.142,85.174,85.09,85.109,1249000004.0
2005-06-24 05:45:00,85.108,85.148,85.067,85.116,1283799998.0
2005-06-24 05:50:00,85.114,85.135,85.086,85.13,1103199991.0
2005-06-24 05:55:00,85.116,85.145,85.083,85.135,1054199994.0
2005-06-24 06:00:00,85.103,85.143,85.071,85.122,1171599997.0
2005-06-24 06:05:00,85.103,85.16,84.984,85.031,1277700000.0
2005-06-24 06:10:00,85.065,85.142,85.025,85.092,1243499998.0
2005-06-24 06:15:00,85.08,85.155,85.055,85.06,1140800000.0
2005-06-24 06:20:00,85.068,85.148,85.068,85.097,1202399997.0
2005-06-24 06:25:00,85.081,85.222,85.065,85.19,1133999990.0
2005-06-24 06:30:00,85.222,85.248,85.17,85.207,1208999996.0
2005-06-24 06:35:00,85.219,85.263,85.2,85.235,1399900002.0
2005-06-24 06:40:00,85.222,85.268,85.184,85.224,1244799997.0
2005-06-24 06:45:00,85.255,85.3,85.211,85.237,1133399997.0
2005-06-24 06:50:00,85.233,85.28,85.213,85.232,1063299992.0
2005-06-24 06:55:00,85.227,85.283,85.205,85.215,1471199997.0
2005-06-24 07:00:00,85.185,85.262,85.177,85.232,1394299997.0
2005-06-24 07:05:00,85.264,85.304,85.236,85.278,1124300002.0
2005-06-24 07:10:00,85.292,85.318,85.239,85.239,1314899993.0
2005-06-24 07:15:00,85.271,85.298,85.24,85.298,1273400006.0
2005-06-24 07:20:00,85.297,85.318,85.262,85.29,1167199996.0
2005-06-24 07:25:00,85.243,85.292,85.188,85.222,1064199998.0
2005-06-24 07:30:00,85.243,85.272,85.195,85.252,1234499998.0
2005-06-24 07:35:00,85.239,85.257,85.183,85.215,1207399999.0
2005-06-24 07:40:00,85.197,85.269,85.194,85.237,1354499989.0
2005-06-24 07:45:00,85.208,85.273,85.208,85.247,1291399992.0
2005-06-24 07:50:00,85.229,85.24,85.191,85.196,1092299988.0
2005-06-24 07:55:00,85.189,85.239,85.168,85.217,1120299992.0
2005-06-24 08:00:00,85.19,85.229,85.167,85.195,1205999996.0
2005-06-24 08:05:00,85.19,85.254,85.188,85.214,1123699997.0
2005-06-24 08:10:00,85.201,85.28,85.18,85.216,1344799992.0
2005-06-24 08:15:00,85.238,85.292,85.215,85.259,1370399987.0
2005-06-24 08:20:00,85.24,85.259,85.185,85.202,1297699992.0
2005-06-24 08:25:00,85.171,85.239,85.155,85.211,1073200002.0
2005-06-24 08:30:00,85.224,85.23,85.144,85.144,1463899996.0
2005-06-24 08:35:00,85.153,85.215,85.134,85.205,1256299997.0
2005-06-24 08:40:00,85.207,85.252,85.168,85.199,1100899995.0
2005-06-24 08:45:00,85.24,85.31,85.167,85.292,1283699992.0
2005-06-24 08:50:00,85.271,85.311,85.211,85.261,1143099998.0
2005-06-24 08:55:00,85.284,85.297,85.228,85.255,1038199996.0
2005-06-24 09:00:00,85.258,85.307,85.236,85.286,1333599993.0
2005-06-24 09:05:00,85.269,85.333,85.259,85.289,1187699992.0
2005-06-24 09:10:00,85.298,85.335,85.257,85.28,1221600008.0
2005-06-24 09:15:00,85.339,85.355,85.281,85.342,1388399997.0
2005-06-24 09:20:00,85.346,85.374,85.31,85.325,1241099992.0
2005-06-24 09:25:00,85.328,85.386,85.303,85.36,1394399998.0
2005-06-24 09:30:00,85.383,85.46,85.347,85.458,1243599990.0
2005-06-24 09:35:00,85.454,85.481,85.409,85.422,995099997.0
2005-06-24 09:40:00,85.426,85.442,85.368,85.368,1164900001.0
2005-06-24 09:45:00,85.408,85.459,85.392,85.435,1302800000.0
2005-06-24 09:50:00,85.42,85.531,85.42,85.507,1143200001.0
2005-06-24 09:55:00,85.488,85.543,85.476,85.488,1187900001.0
2005-06-24 10:00:00,85.506,85.597,85.496,85.591,1508899994.0
2005-06-24 10:05:00,85.607,85.635,85.569,85.585,1127400006.0
2005-06-24 10:10:00,85.566,85.614,85.56,85.588,1074299993.0
2005-06-24 10:15:00,85.588,85.634,85.569,85.583,1298600000.0
2005-06-24 10:20:00,85.624,85.712,85.593,85.666,1573900002.0
2005-06-24 10:25:00,85.677,85.701,85.567,85.58,966999996.0
2005-06-24 10:30:00,85.57,85.612,85.537,85.577,1097499999.0
2005-06-24 10:35:00,85.61,85.613,85.537,85.553,1438499995.0
2005-06-24 10:40:00,85.559,85.581,85.493,85.494,1390299997.0
2005-06-24 10:45:00,85.527,85.567,85.487,85.548,1294500001.0
2005-06-24 10:50:00,85.553,85.577,85.504,85.55,1445999995.0
2005-06-24 10:55:00,85.537,85.562,85.481,85.491,1179999991.0
2005-06-24 11:00:00,85.522,85.535,85.462,85.488,1245499993.0
2005-06-24 11:05:00,85.502,85.521,85.471,85.508,1292699995.0
2005-06-24 11:10:00,85.502,85.568,85.485,85.502,1118099995.0
2005-06-24 11:15:00,85.507,85.538,85.487,85.503,1014100005.0
2005-06-24 11:20:00,85.514,85.575,85.49,85.575,1182199995.0
2005-06-24 11:25:00,85.545,85.588,85.537,85.558,1257999994.0
2005-06-24 11:30:00,85.543,85.59,85.529,85.559,1197899989.0
2005-06-24 11:35:00,85.546,85.622,85.546,85.606,1123699998.0
2005-06-24 11:40:00,85.623,85.629,85.583,85.59,1497499995.0
2005-06-24 11:45:00,85.577,85.623,85.577,85.617,1502500000.0
2005-06-24 11:50:00,85.625,85.633,85.589,85.611,1127399997.0
2005-06-24 11:55:00,85.606,85.632,85.566,85.593,1028400002.0
2005-06-24 12:00:00,85.602,85.617,85.56,85.596,1304100000.0
2005-06-24 12:05:00,85.584,85.604,85.54,85.54,1161799995.0
2005-06-24 12:10:00,85.557,85.593,85.513,85.573,1304999996.0
2005-06-24 12:15:00,85.57,85.593,85.529,85.563,1245799998.0
2005-06-24 12:20:00,85.558,85.623,85.537,85.621,1018900002.0
2005-06-24 12:25:00,85.604,85.611,85.5,85.503,1107699993.0
2005-06-24 12:30:00,85.495,85.536,85.477,85.483,1270099994.0
2005-06-24 12:35:00,85.507,85.533,85.477,85.511,1118000004.0
2005-06-24 12:40:00,85.487,85.537,85.48,85.53,1153299991.0
2005-06-24 12:45:00,85.533,85.539,85.475,85.505,1343700003.0
2005-06-24 12:50:00,85.488,85.52,85.451,85.481,1185099998.0
2005-06-24 12:55:00,85.457,85.517,85.457,85.458,1217500003.0
2005-06-24 13:00:00,85.461,85.535,85.445,85.535,1501900003.0
2005-06-24 13:05:00,85.523,85.578,85.491,85.548,1366499995.0
2005-06-24 13:10:00,85.574,85.594,85.532,85.539,1277099997.0
2005-06-24 13:15:00,85.537,85.632,85.506,85.632,1350099988.0
2005-06-24 13:20:00,85.594,85.644,85.576,85.609,1385699985.0
2005-06-24 13:25:00,85.588,85.624,85.559,85.609,1208200005.0
2005-06-24 13:30:00,85.598,85.635,85.558,85.613,1066799994.0
2005-06-24 13:35:00,85.58,85.632,85.569,85.597,1396599994.0
2005-06-24 13:40:00,85.596,85.64,85.569,85.637,1328899999.0
2005-06-24 13:45:00,85.61,85.699,85.605,85.679,1238399991.0
2005-06-24 13:50:00,85.643,85.686,85.548,85.59,1476499999.0
2005-06-24 13:55:00,85.577,85.581,85.514,85.577,896899995.0
2005-06-24 14:00:00,85.55,85.6,85.527,85.544,1216199999.0
2005-06-24 14:05:00,85.574,85.601,85.525,85.553,1320399998.0
2005-06-24 14:10:00,85.574,85.614,85.542,85.555,1314199996.0
2005-06-24 14:15:00,85.57,85.611,85.545,85.56,1230900002.0
2005-06-24 14:20:00,85.577,85.61,85.54,85.592,1001499995.0
2005-06-24 14:25:00,85.558,85.613,85.535,85.545,1292700001.0
2005-06-24 14:30:00,85.543,85.622,85.474,85.537,1205999998.0
2005-06-24 14:35:00,85.549,85.61,85.547,85.563,1285000001.0
2005-06-24 14:40:00,85.543,85.579,85.419,85.46,1012499992.0
2005-06-24 14:45:00,85.418,85.502,85.406,85.406,1295700000.0
2005-06-24 14:50:00,85.434,85.472,85.4,85.459,1365499996.0
2005-06-24 14:55:00,85.447,85.532,85.416,85.468,1321999997.0
2005-06-24 15:00:00,85.485,85.615,85.481,85.615,1363199998.0
2005-06-24 15:05:00,85.587,85.649,85.554,85.59,1226099989.0
2005-06-24 15:10:00,85.593,85.631,85.539,85.54,1185099996.0
2005-06-24 15:15:00,85.541,85.637,85.541,85.582,1459799995.0
2005-06-24 15:20:00,85.593,85.617,85.495,85.544,1350299994.0
2005-06-24 15:25:00,85.559,85.609,85.535,85.549,1487400001.0
2005-06-24 15:30:00,85.557,85.631,85.542,85.61,1581999984.0
2005-06-24 15:35:00,85.625,85.644,85.559,85.624,1527899985.0
2005-06-24 15:40:00,85.626,85.665,85.596,85.627,1367000003.0
2005-06-24 15:45:00,85.615,85.656,85.579,85.6,1030299998.0
2005-06-24 15:50:00,85.6,85.637,85.56,85.595,1265199997.0
2005-06-24 15:55:00,85.606,85.634,85.532,85.557,1324699996.0
2005-06-24 16:00:00,85.553,85.666,85.551,85.615,1271799998.0
2005-06-24 16:05:00,85.607,85.661,85.571,85.618,1294199996.0
2005-06-24 16:10:00,85.631,85.684,85.585,85.655,1340700000.0
2005-06-24 16:15:00,85.68,85.692,85.614,85.632,1280399989.0
2005-06-24 16:20:00,85.62,85.696,85.616,85.688,1205799994.0
2005-06-24 16:25:00,85.668,85.718,85.647,85.658,1279599997.0
2005-06-24 16:30:00,85.68,85.797,85.675,85.738,1145499999.0
2005-06-24 16:35:00,85.725,85.765,85.707,85.713,1297099996.0
2005-06-24 16:40:00,85.7,85.733,85.658,85.688,1272599991.0
2005-06-24 16:45:00,85.675,85.716,85.655,85.671,1265999997.0
2005-06-24 16:50:00,85.667,85.718,85.653,85.718,1131600003.0
2005-06-24 16:55:00,85.7,85.765,85.693,85.737,1221299993.0
2005-06-24 17:00:00,85.741,85.748,85.648,85.673,1178499999.0
2005-06-24 17:05:00,85.661,85.701,85.62,85.629,1413499995.0
2005-06-24 17:10:00,85.644,85.669,85.561,85.6,1525599993.0
2005-06-24 17:15:00,85.604,85.677,85.583,85.618,1107700003.0
2005-06-24 17:20:00,85.673,85.673,85.574,85.589,1387499999.0
2005-06-24 17:25:00,85.606,85.633,85.563,85.592,1106500002.0
2005-06-24 17:30:00,85.594,85.642,85.574,85.619,1205699999.0
2005-06-24 17:35:00,85.619,85.642,85.574,85.584,1279800000.0
2005-06-24 17:40:00,85.635,85.676,85.603,85.665,1372400001.0
2005-06-24 17:45:00,85.687,85.712,85.616,85.645,1133099983.0
2005-06-24 17:50:00,85.66,85.68,85.622,85.636,1014699999.0
2005-06-24 17:55:00,85.674,85.676,85.613,85.631,1409999988.0
2005-06-24 18:00:00,85.632,85.651,85.61,85.62,6277499972.0
2005-06-24 18:05:00,85.61,85.627,85.572,85.6,9075199964.0
2005-06-24 18:10:00,85.586,85.63,85.562,85.6,6646299978.0
2005-06-24 18:15:00,85.59,85.649,85.575,85.643,6433199988.0
2005-06-24 18:20:00,85.625,85.653,85.595,85.62,9615899965.0
2005-06-24 18:25:00,85.63,85.64,85.568,85.593,8098699961.0
2005-06-24 18:30:00,85.602,85.623,85.54,85.562,8199200009.0
2005-06-24 18:35:00,85.574,85.615,85.523,85.573,5715199978.0
2005-06-24 18:40:00,85.554,85.601,85.525,85.542,5131800002.0
2005-06-24 18:45:00,85.543,85.585,85.52,85.561,2667499990.0
2005-06-24 18:50:00,85.566,85.589,85.485,85.502,5919399976.0
2005-06-24 18:55:00,85.51,85.552,85.456,85.502,4499399981.0
2005-06-24 19:00:00,85.516,85.529,85.458,85.481,2147399988.0
2005-06-24 19:05:00,85.481,85.502,85.42,85.466,5814399985.0
2005-06-24 19:10:00,85.46,85.505,85.446,85.474,1732199994.0
2005-06-24 19:15:00,85.467,85.539,85.458,85.515,3796099992.0
2005-06-24 19:20:00,85.539,85.558,85.485,85.546,3725999998.0
2005-06-24 19:25:00,85.527,85.588,85.468,85.503,5794799998.0
2005-06-24 19:30:00,85.499,85.52,85.439,85.5,4501199986.0
2005-06-24 19:35:00,85.492,85.516,85.446,85.491,3853899987.0
2005-06-24 19:40:00,85.497,85.534,85.46,85.474,4075099966.0
2005-06-24 19:45:00,85.477,85.563,85.477,85.505,3342200006.0
2005-06-24 19:50:00,85.499,85.584,85.499,85.512,2863999983.0
2005-06-24 19:55:00,85.504,85.56,85.491,85.504,3333899995.0
2005-06-24 20:00:00,85.496,85.56,85.47,85.543,2849899984.0
2005-06-24 20:05:00,85.551,85.587,85.502,85.58,2397799988.0
2005-06-24 20:10:00,85.555,85.589,85.502,85.558,5266699979.0
2005-06-24 20:15:00,85.529,85.592,85.511,85.545,4296199977.0
2005-06-24 20:20:00,85.536,85.583,85.504,85.551,4149099981.0
2005-06-24 20:25:00,85.551,85.585,85.509,85.54,5698299982.0
2005-06-24 20:30:00,85.53,85.603,85.517,85.565,6313999976.0
2005-06-24 20:35:00,85.584,85.64,85.554,85.595,4034599995.0
2005-06-24 20:40:00,85.595,85.627,85.555,85.566,5501499986.0
2005-06-24 20:45:00,85.584,85.648,85.523,85.606,4490999990.0
2005-06-24 20:50:00,85.603,85.653,85.569,85.626,4060699974.0
2005-06-24 20:55:00,85.636,85.659,85.58,85.59,7420899987.0
2005-06-24 21:00:00,85.593,85.65,85.575,85.585,4043599977.0
2005-06-24 21:05:00,85.584,85.666,85.584,85.666,2103499994.0
2005-06-24 21:10:00,85.64,85.69,85.611,85.65,3428800004.0
2005-06-24 21:15:00,85.665,85.692,85.61,85.647,4755800013.0
2005-06-24 21:20:00,85.636,85.684,85.588,85.63,6364599967.0
2005-06-24 21:25:00,85.619,85.676,85.611,85.644,3227399985.0
2005-06-24 21:30:00,85.627,85.705,85.602,85.62,3100299980.0
2005-06-24 21:35:00,85.633,85.65,85.583,85.598,1759199985.0
2005-06-24 21:40:00,85.619,85.642,85.553,85.567,3705200009.0
2005-06-24 21:45:00,85.581,85.62,85.544,85.585,3285699995.0
2005-06-24 21:50:00,85.608,85.626,85.553,85.61,1787699987.0
2005-06-24 21:55:00,85.598,85.625,85.559,85.567,2015300004.0
2005-06-24 22:00:00,85.605,85.649,85.567,85.609,3699200005.0
2005-06-24 22:05:00,85.621,85.642,85.579,85.617,1286099983.0
2005-06-24 22:10:00,85.62,85.644,85.575,85.597,1883799998.0
2005-06-24 22:15:00,85.601,85.641,85.574,85.596,1665599998.0
2005-06-24 22:20:00,85.602,85.615,85.568,85.576,1375299996.0
2005-06-24 22:25:00,85.592,85.62,85.548,85.548,1668799999.0
2005-06-24 22:30:00,85.588,85.606,85.549,85.576,1955599991.0
2005-06-24 22:35:00,85.584,85.619,85.56,85.583,1546999988.0
2005-06-24 22:40:00,85.582,85.611,85.553,85.565,1802299990.0
2005-06-24 22:45:00,85.594,85.601,85.545,85.563,2287999995.0
2005-06-24 22:50:00,85.568,85.597,85.542,85.567,1515399987.0
2005-06-24 22:55:00,85.583,85.604,85.503,85.509,1509499998.0
2005-06-26 23:00:00,85.619,85.665,85.587,85.593,983599995.0
2005-06-26 23:05:00,85.619,85.672,85.615,85.634,1337299998.0
2005-06-26 23:10:00,85.658,85.681,85.605,85.656,899799995.0
2005-06-26 23:15:00,85.675,85.685,85.633,85.685,1165700000.0
2005-06-26 23:20:00,85.675,85.704,85.633,85.677,1070400005.0
2005-06-26 23:25:00,85.682,85.712,85.635,85.648,1339699996.0
2005-06-26 23:30:00,85.692,85.695,85.617,85.651,1051799999.0
2005-06-26 23:35:00,85.662,85.699,85.638,85.665,1421899997.0
2005-06-26 23:40:00,85.658,85.699,85.633,85.689,1420499993.0
2005-06-26 23:45:00,85.671,85.72,85.637,85.68,797100006.0
2005-06-26 23:50:00,85.656,85.713,85.634,85.658,1058299996.0
2005-06-26 23:55:00,85.67,85.73,85.642,85.705,1173700004.0
2005-06-27 00:00:00,85.702,85.76,85.681,85.708,1092700001.0
2005-06-27 00:05:00,85.709,85.758,85.692,85.707,1263099994.0
2005-06-27 00:10:00,85.712,85.753,85.696,85.746,976199998.0
2005-06-27 00:15:00,85.714,85.76,85.703,85.718,896199995.0
2005-06-27 00:20:00,85.727,85.809,85.707,85.781,1301199985.0
2005-06-27 00:25:00,85.807,85.812,85.75,85.772,1127099997.0
2005-06-27 00:30:00,85.754,85.817,85.748,85.782,1098599994.0
2005-06-27 00:35:00,85.778,85.803,85.737,85.767,1150499994.0
2005-06-27 00:40:00,85.761,85.821,85.716,85.746,1093499990.0
2005-06-27 00:45:00,85.759,85.843,85.748,85.843,1463299996.0
2005-06-27 00:50:00,85.834,85.861,85.795,85.845,1189800000.0
2005-06-27 00:55:00,85.828,85.852,85.762,85.806,1281800003.0
2005-06-27 01:00:00,85.746,85.83,85.746,85.799,1160699997.0
2005-06-27 01:05:00,85.798,85.865,85.762,85.842,1248599991.0
2005-06-27 01:10:00,85.824,85.86,85.793,85.82,1029799996.0
2005-06-27 01:15:00,85.862,85.895,85.796,85.888,1175699991.0
2005-06-27 01:20:00,85.878,85.889,85.813,85.841,1338599999.0
2005-06-27 01:25:00,85.823,85.893,85.805,85.85,1103600002.0
2005-06-27 01:30:00,85.874,85.903,85.793,85.868,1000799997.0
2005-06-27 01:35:00,85.873,85.934,85.855,85.92,1254299995.0
2005-06-27 01:40:00,85.934,85.962,85.888,85.931,1220899995.0
2005-06-27 01:45:00,85.945,85.988,85.919,85.961,1232699990.0
2005-06-27 01:50:00,85.931,85.996,85.931,85.962,1282399997.0
2005-06-27 01:55:00,85.983,85.989,85.903,85.938,1498199993.0
2005-06-27 02:00:00,85.932,85.987,85.914,85.968,1292799993.0
2005-06-27 02:05:00,85.943,86.006,85.929,85.97,1246399995.0
2005-06-27 02:10:00,86.007,86.044,85.96,85.985,1245700009.0
2005-06-27 02:15:00,85.933,85.989,85.912,85.93,1280399996.0
2005-06-27 02:20:00,85.937,85.957,85.882,85.882,1189099995.0
2005-06-27 02:25:00,85.935,85.943,85.86,85.891,1242100001.0
2005-06-27 02:30:00,85.863,85.945,85.858,85.92,1149499997.0
2005-06-27 02:35:00,85.898,85.974,85.897,85.925,1334599996.0
2005-06-27 02:40:00,85.959,85.994,85.918,85.961,1311599988.0
2005-06-27 02:45:00,85.944,85.993,85.93,85.95,1336200000.0
2005-06-27 02:50:00,85.977,85.984,85.92,85.983,1346500003.0
2005-06-27 02:55:00,85.992,85.992,85.926,85.943,1250500003.0
2005-06-27 03:00:00,85.955,86.012,85.931,85.972,1139999991.0
2005-06-27 03:05:00,85.974,85.999,85.924,85.967,1397599993.0
2005-06-27 03:10:00,85.98,86.054,85.919,86.05,1374199995.0
2005-06-27 03:15:00,86.033,86.098,85.978,86.038,1306000001.0
2005-06-27 03:20:00,86.06,86.081,85.989,86.047,1349999998.0
2005-06-27 03:25:00,86.055,86.055,85.959,85.959,1193499998.0
2005-06-27 03:30:00,85.999,86.024,85.961,85.963,1005699999.0
2005-06-27 03:35:00,85.977,86.056,85.957,86.03,846899997.0
2005-06-27 03:40:00,85.999,86.066,85.999,86.033,1370400002.0
2005-06-27 03:45:00,86.033,86.048,85.967,86.017,1523999994.0
2005-06-27 03:50:00,85.975,86.014,85.955,85.99,1113599998.0
2005-06-27 03:55:00,86.028,86.028,85.932,85.968,1123800002.0
2005-06-27 04:00:00,85.933,85.994,85.932,85.961,1401399998.0
2005-06-27 04:05:00,85.993,86.02,85.91,85.958,1102200002.0
2005-06-27 04:10:00,85.993,85.996,85.925,85.936,1278099998.0
2005-06-27 04:15:00,85.93,85.964,85.905,85.912,1084800000.0
2005-06-27 04:20:00,85.898,85.946,85.891,85.912,1533900001.0
2005-06-27 04:25:00,85.947,85.97,85.909,85.945,1378799989.0
2005-06-27 04:30:00,85.925,85.973,85.905,85.918,1224500003.0
2005-06-27 04:35:00,85.916,85.965,85.897,85.924,1721699993.0
2005-06-27 04:40:00,85.934,85.957,85.89,85.899,1183399999.0
2005-06-27 04:45:00,85.924,85.956,85.89,85.899,923200004.0
2005-06-27 04:50:00,85.944,85.944,85.885,85.919,1205000001.0
2005-06-27 04:55:00,85.911,85.947,85.881,85.93,1067600003.0
2005-06-27 05:00:00,85.922,85.938,85.87,85.914,1225200007.0
2005-06-27 05:05:00,85.92,85.943,85.874,85.896,1209499999.0
2005-06-27 05:10:00,85.933,85.944,85.889,85.921,1359700001.0
2005-06-27 05:15:00,85.914,85.956,85.898,85.924,1094999993.0
2005-06-27 05:20:00,85.928,85.957,85.89,85.918,1290199996.0
2005-06-27 05:25:00,85.919,85.958,85.892,85.907,1379000002.0
2005-06-27 05:30:00,85.913,85.935,85.881,85.921,1213900001.0
2005-06-27 05:35:00,85.908,85.944,85.894,85.927,1173799996.0
2005-06-27 05:40:00,85.896,85.961,85.883,85.901,1332000004.0
2005-06-27 05:45:00,85.914,85.958,85.866,85.95,1097899996.0
2005-06-27 05:50:00,85.927,85.961,85.891,85.955,1018999994.0
2005-06-27 05:55:00,85.916,85.956,85.892,85.937,1186399997.0
2005-06-27 06:00:00,85.923,85.962,85.899,85.961,1167999995.0
2005-06-27 06:05:00,85.941,85.957,85.897,85.931,1475599999.0
2005-06-27 06:10:00,85.921,85.965,85.898,85.943,1324999999.0
2005-06-27 06:15:00,85.939,85.962,85.905,85.929,1151300004.0
2005-06-27 06:20:00,85.941,85.957,85.893,85.909,1126999994.0
2005-06-27 06:25:00,85.915,85.949,85.871,85.9,1133899992.0
2005-06-27 06:30:00,85.913,85.941,85.874,85.906,1295800005.0
2005-06-27 06:35:00,85.906,85.933,85.857,85.889,1246199997.0
2005-06-27 06:40:00,85.892,85.939,85.866,85.918,1213299994.0
2005-06-27 06:45:00,85.932,85.941,85.886,85.889,874899993.0
2005-06-27 06:50:00,85.935,85.939,85.875,85.904,1199300001.0
2005-06-27 06:55:00,85.913,85.945,85.895,85.916,1339999996.0
2005-06-27 07:00:00,85.924,85.947,85.888,85.903,1276299998.0
2005-06-27 07:05:00,85.9,85.938,85.877,85.905,1109499998.0
2005-06-27 07:10:00,85.896,85.936,85.875,85.9,1295800000.0
2005-06-27 07:15:00,85.904,85.939,85.878,85.914,1128899999.0
2005-06-27 07:20:00,85.908,85.979,85.904,85.931,1413699999.0
2005-06-27 07:25:00,85.925,85.969,85.909,85.952,1117999996.0
2005-06-27 07:30:00,85.937,85.996,85.913,85.959,1386799997.0
2005-06-27 07:35:00,85.95,85.971,85.911,85.932,1267799995.0
2005-06-27 07:40:00,85.932,85.953,85.898,85.948,1314900000.0
2005-06-27 07:45:00,85.902,85.957,85.9,85.921,1277799994.0
2005-06-27 07:50:00,85.93,85.934,85.88,85.921,1321099992.0
2005-06-27 07:55:00,85.927,85.943,85.881,85.901,1235399986.0
2005-06-27 08:00:00,85.921,85.965,85.888,85.957,1240000005.0
2005-06-27 08:05:00,85.945,86.015,85.922,85.998,1279100001.0
2005-06-27 08:10:00,86.012,86.019,85.949,86.007,1135800001.0
2005-06-27 08:15:00,86.022,86.022,85.931,85.938,1218899993.0
2005-06-27 08:20:00,85.958,86.012,85.941,85.969,990799990.0
2005-06-27 08:25:00,85.947,86.008,85.944,85.998,1213399998.0
2005-06-27 08:30:00,85.995,86.051,85.98,86.048,1188899989.0
2005-06-27 08:35:00,86.05,86.129,86.033,86.086,1115199998.0
2005-06-27 08:40:00,86.124,86.184,86.098,86.165,949500006.0
2005-06-27 08:45:00,86.175,86.236,86.147,86.212,1293200003.0
2005-06-27 08:50:00,86.182,86.238,86.159,86.198,1202799992.0
2005-06-27 08:55:00,86.201,86.238,86.164,86.199,1225000008.0
2005-06-27 09:00:00,86.22,86.23,86.148,86.169,1205899995.0
2005-06-27 09:05:00,86.17,86.209,86.137,86.161,1276999993.0
2005-06-27 09:10:00,86.162,86.209,86.143,86.173,1415700003.0
2005-06-27 09:15:00,86.184,86.208,86.121,86.208,1307399992.0
2005-06-27 09:20:00,86.18,86.2,86.136,86.136,1410300004.0
2005-06-27 09:25:00,86.11,86.189,86.095,86.167,1278499997.0
2005-06-27 09:30:00,86.129,86.162,86.093,86.156,1328299995.0
2005-06-27 09:35:00,86.135,86.19,86.115,86.17,1402100002.0
2005-06-27 09:40:00,86.151,86.192,86.12,86.169,1080599992.0
2005-06-27 09:45:00,86.166,86.195,86.117,86.162,1077399992.0
2005-06-27 09:50:00,86.159,86.24,86.147,86.222,1331299995.0
2005-06-27 09:55:00,86.208,86.257,86.166,86.18,1435799987.0
2005-06-27 10:00:00,86.173,86.216,86.151,86.177,1291799991.0
2005-06-27 10:05:00,86.158,86.19,86.103,86.19,1110399998.0
2005-06-27 10:10:00,86.163,86.198,86.123,86.123,1319199992.0
2005-06-27 10:15:00,86.169,86.17,86.092,86.134,942799996.0
2005-06-27 10:20:00,86.112,86.155,86.087,86.121,1280099991.0
2005-06-27 10:25:00,86.113,86.139,86.082,86.082,1066699987.0
2005-06-27 10:30:00,86.098,86.169,86.07,86.117,1418900001.0
2005-06-27 10:35:00,86.106,86.191,86.079,86.113,1281799998.0
2005-06-27 10:40:00,86.098,86.143,86.075,86.082,1149600001.0
2005-06-27 10:45:00,86.101,86.158,86.082,86.154,1339500001.0
2005-06-27 10:50:00,86.157,86.185,86.113,86.185,1595900000.0
2005-06-27 10:55:00,86.189,86.199,86.12,86.165,1188300002.0
2005-06-27 11:00:00,86.153,86.188,86.09,86.116,1044999997.0
2005-06-27 11:05:00,86.141,86.181,86.108,86.148,1502199997.0
2005-06-27 11:10:00,86.128,86.178,86.094,86.146,1256299997.0
2005-06-27 11:15:00,86.172,86.192,86.14,86.175,1002099998.0
2005-06-27 11:20:00,86.165,86.2,86.136,86.189,1224499997.0
2005-06-27 11:25:00,86.188,86.205,86.109,86.121,1171499999.0
2005-06-27 11:30:00,86.098,86.182,86.086,86.164,1271199996.0
2005-06-27 11:35:00,86.154,86.176,86.1,86.164,1180299989.0
2005-06-27 11:40:00,86.141,86.188,86.127,86.14,1327199999.0
2005-06-27 11:45:00,86.18,86.187,86.119,86.122,1437900009.0
2005-06-27 11:50:00,86.17,86.198,86.125,86.17,1140199990.0
2005-06-27 11:55:00,86.149,86.203,86.132,86.138,1423699999.0
2005-06-27 12:00:00,86.133,86.183,86.108,86.14,1033099997.0
2005-06-27 12:05:00,86.133,86.228,86.13,86.174,1050999991.0
2005-06-27 12:10:00,86.181,86.235,86.145,86.158,1676300004.0
2005-06-27 12:15:00,86.138,86.208,86.12,86.183,1261299993.0
2005-06-27 12:20:00,86.168,86.231,86.148,86.187,1133499991.0
2005-06-27 12:25:00,86.151,86.242,86.144,86.196,1459599988.0
2005-06-27 12:30:00,86.186,86.24,86.171,86.22,1081999984.0
2005-06-27 12:35:00,86.199,86.262,86.168,86.2,1162799994.0
2005-06-27 12:40:00,86.217,86.256,86.189,86.246,897199995.0
2005-06-27 12:45:00,86.23,86.27,86.209,86.219,1629199992.0
2005-06-27 12:50:00,86.243,86.257,86.17,86.219,1272899988.0
2005-06-27 12:55:00,86.213,86.254,86.194,86.194,1364399999.0
2005-06-27 13:00:00,86.224,86.252,86.17,86.195,1446700001.0
2005-06-27 13:05:00,86.214,86.262,86.182,86.203,1360999994.0
2005-06-27 13:10:00,86.232,86.275,86.161,86.225,1225599991.0
2005-06-27 13:15:00,86.252,86.282,86.216,86.277,1422600000.0
2005-06-27 13:20:00,86.244,86.27,86.199,86.267,1056999996.0
2005-06-27 13:25:00,86.241,86.272,86.183,86.246,1219799996.0
2005-06-27 13:30:00,86.265,86.265,86.185,86.211,1290299996.0
2005-06-27 13:35:00,86.215,86.278,86.177,86.228,1282499994.0
2005-06-27 13:40:00,86.231,86.285,86.219,86.251,1136799995.0
2005-06-27 13:45:00,86.252,86.276,86.207,86.235,1482799990.0
2005-06-27 13:50:00,86.199,86.246,86.122,86.161,1321899999.0
2005-06-27 13:55:00,86.131,86.197,86.116,86.158,1250000001.0
2005-06-27 14:00:00,86.13,86.184,86.103,86.139,1090399993.0
2005-06-27 14:05:00,86.126,86.157,86.088,86.101,1297299995.0
2005-06-27 14:10:00,86.103,86.156,86.086,86.107,1078400001.0
2005-06-27 14:15:00,86.106,86.145,86.085,86.085,1062499997.0
2005-06-27 14:20:00,86.13,86.141,86.069,86.103,1355100006.0
2005-06-27 14:25:00,86.117,86.128,86.073,86.094,1324599988.0
2005-06-27 14:30:00,86.088,86.126,86.051,86.06,1183499995.0
2005-06-27 14:35:00,86.086,86.159,86.077,86.108,1123499997.0
2005-06-27 14:40:00,86.155,86.175,86.118,86.134,1064499996.0
2005-06-27 14:45:00,86.13,86.18,86.098,86.139,1150399996.0
2005-06-27 14:50:00,86.128,86.181,86.103,86.131,1469399997.0
2005-06-27 14:55:00,86.155,86.183,86.12,86.168,1359599986.0
2005-06-27 15:00:00,86.167,86.188,86.11,86.165,1293300004.0
2005-06-27 15:05:00,86.193,86.193,86.116,86.134,1247100001.0
2005-06-27 15:10:00,86.139,86.171,86.112,86.154,1125499997.0
2005-06-27 15:15:00,86.168,86.183,86.108,86.13,1407199998.0
2005-06-27 15:20:00,86.131,86.175,86.102,86.136,1370599997.0
2005-06-27 15:25:00,86.113,86.164,86.091,86.152,1283700001.0
2005-06-27 15:30:00,86.15,86.153,86.086,86.098,1488199997.0
2005-06-27 15:35:00,86.093,86.191,86.087,86.108,1151899989.0
2005-06-27 15:40:00,86.113,86.148,86.08,86.108,1057099999.0
2005-06-27 15:45:00,86.097,86.165,86.07,86.095,1139299993.0
2005-06-27 15:50:00,86.12,86.143,86.082,86.082,1439000003.0
2005-06-27 15:55:00,86.112,86.161,86.072,86.149,1137299991.0
2005-06-27 16:00:00,86.104,86.162,86.104,86.12,1311900001.0
2005-06-27 16:05:00,86.124,86.166,86.11,86.121,1186599994.0
2005-06-27 16:10:00,86.149,86.215,86.126,86.201,1207600000.0
2005-06-27 16:15:00,86.215,86.239,86.134,86.226,1351800003.0
2005-06-27 16:20:00,86.215,86.32,86.2,86.317,1105400003.0
2005-06-27 16:25:00,86.31,86.317,86.247,86.266,1360600003.0
2005-06-27 16:30:00,86.247,86.292,86.218,86.247,1320200000.0
2005-06-27 16:35:00,86.273,86.286,86.195,86.205,1365699990.0
2005-06-27 16:40:00,86.178,86.261,86.178,86.236,1546799989.0
2005-06-27 16:45:00,86.208,86.238,86.152,86.2,1481299991.0
2005-06-27 16:50:00,86.18,86.209,86.129,86.133,1240799997.0
2005-06-27 16:55:00,86.192,86.205,86.139,86.183,1271499993.0
2005-06-27 17:00:00,86.177,86.202,86.131,86.133,1137699991.0
2005-06-27 17:05:00,86.143,86.157,86.084,86.092,1274099999.0
2005-06-27 17:10:00,86.11,86.172,86.099,86.132,1031999997.0
2005-06-27 17:15:00,86.14,86.168,86.098,86.142,1425399987.0
2005-06-27 17:20:00,86.131,86.189,86.115,86.148,1129900002.0
2005-06-27 17:25:00,86.142,86.188,86.137,86.154,953500004.0
2005-06-27 17:30:00,86.176,86.211,86.144,86.159,1236699996.0
2005-06-27 17:35:00,86.167,86.205,86.128,86.173,1207599994.0
2005-06-27 17:40:00,86.172,86.181,86.098,86.126,1016599993.0
2005-06-27 17:45:00,86.135,86.22,86.097,86.12,1289900000.0
2005-06-27 17:50:00,86.15,86.195,86.113,86.148,1088700000.0
2005-06-27 17:55:00,86.184,86.2,86.113,86.122,1179100014.0
2005-06-27 18:00:00,86.131,86.16,86.104,86.15,7245499941.0
2005-06-27 18:05:00,86.16,86.188,86.112,86.171,8410499910.0
2005-06-27 18:10:00,86.16,86.19,86.113,86.16,6990699984.0
2005-06-27 18:15:00,86.16,86.175,86.105,86.15,6503299956.0
2005-06-27 18:20:00,86.145,86.19,86.11,86.16,9572699983.0
2005-06-27 18:25:00,86.162,86.172,86.058,86.129,7221899986.0
2005-06-27 18:30:00,86.115,86.141,86.064,86.128,7957699965.0
2005-06-27 18:35:00,86.106,86.151,86.063,86.127,5298999992.0
2005-06-27 18:40:00,86.131,86.142,86.052,86.087,4820199996.0
2005-06-27 18:45:00,86.098,86.127,86.062,86.11,3316300014.0
2005-06-27 18:50:00,86.067,86.127,86.054,86.08,6128599969.0
2005-06-27 18:55:00,86.094,86.134,86.062,86.085,5247800002.0
2005-06-27 19:00:00,86.08,86.155,86.075,86.128,1831899996.0
2005-06-27 19:05:00,86.159,86.201,86.111,86.168,5786299974.0
2005-06-27 19:10:00,86.173,86.202,86.139,86.183,1807199993.0
2005-06-27 19:15:00,86.141,86.192,86.121,86.148,4110199986.0
2005-06-27 19:20:00,86.153,86.207,86.129,86.176,4271600009.0
2005-06-27 19:25:00,86.17,86.19,86.127,86.158,5246299997.0
2005-06-27 19:30:00,86.174,86.199,86.13,86.18,4371699994.0
2005-06-27 19:35:00,86.155,86.189,86.119,86.126,3491099995.0
2005-06-27 19:40:00,86.128,86.188,86.116,86.173,4173300004.0
2005-06-27 19:45:00,86.123,86.187,86.123,86.165,2733800000.0
2005-06-27 19:50:00,86.17,86.198,86.117,86.151,2997099991.0
2005-06-27 19:55:00,86.13,86.181,86.082,86.126,3567199989.0
2005-06-27 20:00:00,86.148,86.188,86.104,86.121,2404699996.0
2005-06-27 20:05:00,86.129,86.175,86.091,86.134,2780399993.0
2005-06-27 20:10:00,86.123,86.157,86.067,86.119,5124999990.0
2005-06-27 20:15:00,86.095,86.165,86.082,86.111,4504799981.0
2005-06-27 20:20:00,86.124,86.169,86.098,86.156,4222299981.0
2005-06-27 20:25:00,86.143,86.174,86.082,86.147,6680699992.0
2005-06-27 20:30:00,86.15,86.16,86.101,86.149,5162699997.0
2005-06-27 20:35:00,86.125,86.146,86.072,86.138,4346799981.0
2005-06-27 20:40:00,86.095,86.134,86.073,86.086,5321499968.0
2005-06-27 20:45:00,86.081,86.155,86.064,86.126,4989899991.0
2005-06-27 20:50:00,86.127,86.193,86.113,86.157,4378900004.0
2005-06-27 20:55:00,86.188,86.207,86.066,86.08,7335899968.0
2005-06-27 21:00:00,86.083,86.124,86.024,86.058,3877199982.0
2005-06-27 21:05:00,86.086,86.15,86.057,86.111,2472599993.0
2005-06-27 21:10:00,86.1,86.135,86.06,86.078,3341499984.0
2005-06-27 21:15:00,86.095,86.154,86.074,86.105,4796499972.0
2005-06-27 21:20:00,86.107,86.149,86.066,86.124,6228199979.0
2005-06-27 21:25:00,86.12,86.148,86.082,86.107,3399300000.0
2005-06-27 21:30:00,86.099,86.148,86.083,86.116,3031800006.0
2005-06-27 21:35:00,86.123,86.147,86.083,86.132,1537699996.0
2005-06-27 21:40:00,86.136,86.159,86.077,86.107,3536699998.0
2005-06-27 21:45:00,86.108,86.147,86.074,86.108,3473399984.0
2005-06-27 21:50:00,86.124,86.139,86.072,86.084,1624299993.0
2005-06-27 21:55:00,86.074,86.139,86.061,86.116,1803499983.0
2005-06-27 22:00:00,86.125,86.159,86.075,86.128,3636000000.0
2005-06-27 22:05:00,86.121,86.171,86.092,86.113,1801499998.0
2005-06-27 22:10:00,86.114,86.168,86.096,86.112,1593199994.0
2005-06-27 22:15:00,86.118,86.158,86.086,86.11,1640999989.0
2005-06-27 22:20:00,86.124,86.145,86.076,86.106,1047400001.0
2005-06-27 22:25:00,86.105,86.163,86.069,86.069,1718099992.0
2005-06-27 22:30:00,86.123,86.157,86.076,86.1,2004299989.0
2005-06-27 22:35:00,86.132,86.133,86.058,86.102,1401399994.0
2005-06-27 22:40:00,86.129,86.142,86.066,86.09,1978799995.0
2005-06-27 22:45:00,86.084,86.139,86.053,86.096,2253499993.0
2005-06-27 22:50:00,86.086,86.127,86.059,86.118,1490499994.0
2005-06-27 22:55:00,86.083,86.108,86.022,86.074,1283699992.0
2005-06-27 23:00:00,86.086,86.145,86.058,86.087,1137199996.0
2005-06-27 23:05:00,86.116,86.16,86.088,86.133,1366000001.0
2005-06-27 23:10:00,86.147,86.158,86.069,86.069,1080400004.0
2005-06-27 23:15:00,86.083,86.128,86.063,86.127,1365599989.0
2005-06-27 23:20:00,86.133,86.152,86.069,86.123,1127099990.0
2005-06-27 23:25:00,86.104,86.188,86.103,86.166,1006200003.0
2005-06-27 23:30:00,86.143,86.208,86.107,86.188,1269399999.0
2005-06-27 23:35:00,86.183,86.195,86.128,86.176,1055200000.0
2005-06-27 23:40:00,86.146,86.186,86.12,86.186,1288799997.0
2005-06-27 23:45:00,86.167,86.186,86.129,86.16,1100900003.0
2005-06-27 23:50:00,86.157,86.189,86.121,86.17,1140800009.0
2005-06-27 23:55:00,86.148,86.199,86.131,86.166,1148599996.0
2005-06-28 00:00:00,86.145,86.192,86.122,86.177,1204400001.0
2005-06-28 00:05:00,86.155,86.192,86.083,86.107,1171099993.0
2005-06-28 00:10:00,86.103,86.148,86.07,86.121,1180199999.0
2005-06-28 00:15:00,86.081,86.138,86.075,86.138,1111900002.0
2005-06-28 00:20:00,86.132,86.149,86.066,86.089,1047600001.0
2005-06-28 00:25:00,86.118,86.153,86.087,86.116,1284199999.0
2005-06-28 00:30:00,86.111,86.145,86.073,86.073,1082099992.0
2005-06-28 00:35:00,86.119,86.155,86.095,86.099,1407000004.0
2005-06-28 00:40:00,86.14,86.199,86.102,86.152,990099999.0
2005-06-28 00:45:00,86.138,86.178,86.113,86.126,1408399997.0
2005-06-28 00:50:00,86.129,86.182,86.119,86.137,1111400001.0
2005-06-28 00:55:00,86.11,86.185,86.094,86.17,1303099995.0
2005-06-28 01:00:00,86.143,86.189,86.111,86.147,1307099994.0
2005-06-28 01:05:00,86.177,86.177,86.109,86.124,1069699998.0
2005-06-28 01:10:00,86.118,86.16,86.092,86.123,1320699991.0
2005-06-28 01:15:00,86.115,86.154,86.098,86.152,1177500001.0
2005-06-28 01:20:00,86.152,86.162,86.087,86.156,1080699995.0
2005-06-28 01:25:00,86.133,86.184,86.108,86.157,1067599998.0
2005-06-28 01:30:00,86.151,86.193,86.13,86.162,1089699999.0
2005-06-28 01:35:00,86.165,86.238,86.147,86.207,1360199992.0
2005-06-28 01:40:00,86.215,86.268,86.177,86.23,1344200000.0
2005-06-28 01:45:00,86.205,86.265,86.202,86.24,1453499986.0
2005-06-28 01:50:00,86.206,86.273,86.205,86.236,1259799991.0
2005-06-28 01:55:00,86.244,86.255,86.203,86.239,1336499996.0
2005-06-28 02:00:00,86.261,86.303,86.217,86.257,1166700004.0
2005-06-28 02:05:00,86.275,86.307,86.226,86.245,1106999996.0
2005-06-28 02:10:00,86.258,86.294,86.233,86.268,1175399991.0
2005-06-28 02:15:00,86.255,86.318,86.23,86.236,1133499995.0
2005-06-28 02:20:00,86.27,86.317,86.253,86.276,1103500003.0
2005-06-28 02:25:00,86.278,86.317,86.244,86.28,1078999989.0
2005-06-28 02:30:00,86.259,86.314,86.223,86.253,1015199999.0
2005-06-28 02:35:00,86.24,86.275,86.211,86.24,1363500011.0
2005-06-28 02:40:00,86.238,86.281,86.203,86.268,1414700000.0
2005-06-28 02:45:00,86.27,86.285,86.232,86.264,1132699993.0
2005-06-28 02:50:00,86.262,86.286,86.19,86.286,1249899988.0
2005-06-28 02:55:00,86.277,86.294,86.227,86.227,1517799998.0
2005-06-28 03:00:00,86.231,86.302,86.212,86.246,1224299993.0
2005-06-28 03:05:00,86.272,86.287,86.199,86.202,1128100001.0
2005-06-28 03:10:00,86.218,86.261,86.199,86.23,1627600002.0
2005-06-28 03:15:00,86.2,86.243,86.184,86.231,1269799997.0
2005-06-28 03:20:00,86.199,86.253,86.192,86.253,1064499989.0
2005-06-28 03:25:00,86.248,86.3,86.219,86.28,1259799999.0
2005-06-28 03:30:00,86.286,86.312,86.247,86.28,1202899995.0
2005-06-28 03:35:00,86.262,86.321,86.236,86.283,1406200004.0
2005-06-28 03:40:00,86.26,86.296,86.208,86.291,1291099986.0
2005-06-28 03:45:00,86.248,86.322,86.237,86.299,1350700006.0
2005-06-28 03:50:00,86.268,86.339,86.268,86.303,1260100002.0
2005-06-28 03:55:00,86.327,86.334,86.275,86.322,1200299989.0
2005-06-28 04:00:00,86.29,86.335,86.268,86.318,894799994.0
2005-06-28 04:05:00,86.34,86.349,86.282,86.337,1282299992.0
2005-06-28 04:10:00,86.318,86.353,86.294,86.31,1051600000.0
2005-06-28 04:15:00,86.305,86.344,86.265,86.294,1290299993.0
2005-06-28 04:20:00,86.307,86.342,86.268,86.32,1497199997.0
2005-06-28 04:25:00,86.331,86.347,86.268,86.3,1297200000.0
2005-06-28 04:30:00,86.268,86.321,86.262,86.273,1229299999.0
2005-06-28 04:35:00,86.295,86.331,86.257,86.274,1204799991.0
2005-06-28 04:40:00,86.281,86.321,86.247,86.269,928300001.0
2005-06-28 04:45:00,86.273,86.309,86.246,86.29,1200499988.0
2005-06-28 04:50:00,86.262,86.311,86.245,86.253,1329799997.0
2005-06-28 04:55:00,86.246,86.309,86.243,86.272,1158299995.0
2005-06-28 05:00:00,86.29,86.321,86.245,86.297,1329500004.0
2005-06-28 05:05:00,86.288,86.325,86.264,86.318,1118799998.0
2005-06-28 05:10:00,86.294,86.379,86.287,86.341,1303500000.0
2005-06-28 05:15:00,86.336,86.388,86.3,86.314,1353699990.0
2005-06-28 05:20:00,86.311,86.385,86.297,86.377,1001599995.0
2005-06-28 05:25:00,86.356,86.377,86.313,86.336,1035399990.0
2005-06-28 05:30:00,86.314,86.375,86.314,86.364,1418300007.0
2005-06-28 05:35:00,86.352,86.412,86.334,86.364,1173599990.0
2005-06-28 05:40:00,86.342,86.391,86.316,86.383,1107400004.0
2005-06-28 05:45:00,86.4,86.431,86.324,86.406,1034199995.0
2005-06-28 05:50:00,86.388,86.43,86.362,86.39,1171800004.0
2005-06-28 05:55:00,86.375,86.422,86.358,86.39,1154399992.0
2005-06-28 06:00:00,86.37,86.427,86.342,86.342,1378299994.0
2005-06-28 06:05:00,86.368,86.409,86.307,86.374,1220399992.0
2005-06-28 06:10:00,86.32,86.366,86.302,86.314,1373100000.0
2005-06-28 06:15:00,86.318,86.353,86.285,86.334,1315900005.0
2005-06-28 06:20:00,86.347,86.352,86.29,86.312,1257000001.0
2005-06-28 06:25:00,86.301,86.343,86.27,86.326,1139400004.0
2005-06-28 06:30:00,86.303,86.338,86.277,86.308,1196900001.0
2005-06-28 06:35:00,86.302,86.356,86.294,86.344,1370899996.0
2005-06-28 06:40:00,86.321,86.359,86.298,86.328,1148199991.0
2005-06-28 06:45:00,86.335,86.378,86.308,86.323,1295999993.0
2005-06-28 06:50:00,86.331,86.36,86.296,86.332,1232200002.0
2005-06-28 06:55:00,86.344,86.37,86.31,86.344,1077899986.0
2005-06-28 07:00:00,86.328,86.382,86.319,86.355,1086799994.0
2005-06-28 07:05:00,86.325,86.395,86.308,86.377,1021699994.0
2005-06-28 07:10:00,86.39,86.407,86.33,86.363,1495399984.0
2005-06-28 07:15:00,86.378,86.436,86.352,86.402,1317999990.0
2005-06-28 07:20:00,86.381,86.423,86.354,86.389,1181400000.0
2005-06-28 07:25:00,86.409,86.411,86.321,86.372,1223399991.0
2005-06-28 07:30:00,86.368,86.404,86.325,86.358,1248099996.0
2005-06-28 07:35:00,86.358,86.406,86.334,86.374,1099699995.0
2005-06-28 07:40:00,86.39,86.426,86.353,86.38,1005800005.0
2005-06-28 07:45:00,86.373,86.437,86.347,86.424,1147899998.0
2005-06-28 07:50:00,86.393,86.428,86.354,86.377,1102599998.0
2005-06-28 07:55:00,86.368,86.403,86.326,86.341,974899997.0
2005-06-28 08:00:00,86.337,86.381,86.321,86.35,1196499991.0
2005-06-28 08:05:00,86.377,86.377,86.307,86.335,1403200004.0
2005-06-28 08:10:00,86.342,86.362,86.242,86.264,1075699999.0
2005-06-28 08:15:00,86.268,86.344,86.213,86.263,1373800015.0
2005-06-28 08:20:00,86.288,86.308,86.232,86.236,1101999994.0
2005-06-28 08:25:00,86.257,86.307,86.238,86.269,1087099997.0
2005-06-28 08:30:00,86.267,86.274,86.207,86.214,1296100000.0
2005-06-28 08:35:00,86.19,86.274,86.19,86.251,1336699986.0
2005-06-28 08:40:00,86.248,86.263,86.194,86.21,1168299994.0
2005-06-28 08:45:00,86.237,86.239,86.143,86.168,1463799997.0
2005-06-28 08:50:00,86.155,86.203,86.098,86.203,1082199992.0
2005-06-28 08:55:00,86.174,86.204,86.141,86.158,1474500000.0
2005-06-28 09:00:00,86.158,86.189,86.126,86.155,1341799997.0
2005-06-28 09:05:00,86.178,86.217,86.146,86.179,1042199998.0
2005-06-28 09:10:00,86.143,86.213,86.142,86.163,1166799990.0
2005-06-28 09:15:00,86.143,86.194,86.118,86.148,1447400008.0
2005-06-28 09:20:00,86.131,86.173,86.1,86.12,1341999990.0
2005-06-28 09:25:00,86.134,86.17,86.068,86.08,1482899998.0
2005-06-28 09:30:00,86.087,86.113,86.036,86.095,1018199999.0
2005-06-28 09:35:00,86.085,86.107,86.041,86.068,1291399997.0
2005-06-28 09:40:00,86.045,86.097,86.031,86.067,1155799988.0
2005-06-28 09:45:00,86.087,86.101,86.042,86.074,1134700005.0
2005-06-28 09:50:00,86.083,86.105,86.045,86.085,1391699992.0
2005-06-28 09:55:00,86.051,86.104,86.04,86.085,1203400000.0
2005-06-28 10:00:00,86.091,86.149,86.073,86.149,1309800004.0
2005-06-28 10:05:00,86.15,86.161,86.088,86.109,1207899998.0
2005-06-28 10:10:00,86.1,86.157,86.08,86.157,1246999987.0
2005-06-28 10:15:00,86.139,86.176,86.119,86.145,1300299992.0
2005-06-28 10:20:00,86.146,86.179,86.101,86.121,1569899999.0
2005-06-28 10:25:00,86.141,86.2,86.113,86.181,1403700003.0
2005-06-28 10:30:00,86.146,86.212,86.143,86.163,1282099999.0
2005-06-28 10:35:00,86.145,86.188,86.108,86.128,1321799991.0
2005-06-28 10:40:00,86.128,86.172,86.086,86.122,1225999998.0
2005-06-28 10:45:00,86.12,86.126,86.024,86.058,1407600006.0
2005-06-28 10:50:00,86.048,86.101,86.03,86.051,1213399997.0
2005-06-28 10:55:00,86.058,86.142,86.021,86.054,1339100002.0
2005-06-28 11:00:00,86.056,86.1,86.03,86.055,1331299986.0
2005-06-28 11:05:00,86.042,86.103,86.026,86.026,1208899991.0
2005-06-28 11:10:00,86.044,86.095,86.006,86.038,1250999985.0
2005-06-28 11:15:00,86.029,86.057,86.004,86.025,1360199996.0
2005-06-28 11:20:00,86.032,86.036,85.979,85.995,1054700002.0
2005-06-28 11:25:00,85.983,86.081,85.967,86.007,1106099993.0
2005-06-28 11:30:00,86.003,86.051,85.983,86.012,1387399994.0
2005-06-28 11:35:00,86.006,86.027,85.961,85.981,1314900004.0
2005-06-28 11:40:00,85.996,86.041,85.96,86.013,1414999991.0
2005-06-28 11:45:00,85.981,86.048,85.981,85.996,1463600002.0
2005-06-28 11:50:00,85.994,86.048,85.989,85.99,1256499997.0
2005-06-28 11:55:00,86.037,86.042,85.965,85.977,1374999987.0
2005-06-28 12:00:00,86.022,86.025,85.958,85.996,1235500004.0
2005-06-28 12:05:00,86.0,86.034,85.973,86.004,1200299996.0
2005-06-28 12:10:00,86.01,86.017,85.956,85.981,1210399994.0
2005-06-28 12:15:00,86.004,86.047,85.954,86.02,1119399995.0
2005-06-28 12:20:00,85.994,86.04,85.969,85.995,926399997.0
2005-06-28 12:25:00,86.02,86.048,85.965,86.018,1150499998.0
2005-06-28 12:30:00,85.992,86.051,85.992,86.051,1204600001.0
2005-06-28 12:35:00,86.038,86.067,85.997,86.035,1035900004.0
2005-06-28 12:40:00,86.01,86.056,85.989,86.016,1229299994.0
2005-06-28 12:45:00,85.991,86.041,85.987,86.014,1533999996.0
2005-06-28 12:50:00,85.992,86.061,85.951,86.015,1194599998.0
2005-06-28 12:55:00,86.011,86.09,85.988,86.043,1375199997.0
2005-06-28 13:00:00,86.051,86.092,86.019,86.025,1576500002.0
2005-06-28 13:05:00,86.021,86.068,85.994,86.037,1481500003.0
2005-06-28 13:10:00,86.036,86.084,86.014,86.033,1384999996.0
2005-06-28 13:15:00,86.007,86.074,85.982,86.02,1043599987.0
2005-06-28 13:20:00,86.013,86.065,85.99,86.035,1136799990.0
2005-06-28 13:25:00,86.057,86.079,86.001,86.034,1114899997.0
2005-06-28 13:30:00,86.025,86.051,85.987,86.026,1141399999.0
2005-06-28 13:35:00,86.034,86.072,85.993,86.026,842999999.0
2005-06-28 13:40:00,86.033,86.072,85.994,85.994,1050899991.0
2005-06-28 13:45:00,86.003,86.07,85.978,86.04,1305899991.0
2005-06-28 13:50:00,86.047,86.053,85.983,86.006,1278499994.0
2005-06-28 13:55:00,85.988,86.044,85.977,85.991,1190700000.0
2005-06-28 14:00:00,85.993,86.023,85.954,85.99,1146600002.0
2005-06-28 14:05:00,86.032,86.038,85.974,85.979,1148499998.0
2005-06-28 14:10:00,86.022,86.058,85.973,86.02,1152300002.0
2005-06-28 14:15:00,86.034,86.075,86.016,86.034,1368499998.0
2005-06-28 14:20:00,86.039,86.068,86.013,86.041,1143899997.0
2005-06-28 14:25:00,86.028,86.094,86.014,86.073,1350799993.0
2005-06-28 14:30:00,86.087,86.101,86.027,86.05,1231899996.0
2005-06-28 14:35:00,86.101,86.122,85.981,86.009,958899995.0
2005-06-28 14:40:00,86.011,86.087,86.004,86.056,921199994.0
2005-06-28 14:45:00,86.069,86.082,86.017,86.02,1178899993.0
2005-06-28 14:50:00,86.053,86.085,86.024,86.032,1379699990.0
2005-06-28 14:55:00,86.03,86.084,85.983,86.028,1152300003.0
2005-06-28 15:00:00,86.018,86.079,86.003,86.029,1098699988.0
2005-06-28 15:05:00,86.007,86.042,85.926,85.957,1207499990.0
2005-06-28 15:10:00,85.922,86.023,85.891,85.921,1311400001.0
2005-06-28 15:15:00,85.913,85.987,85.905,85.954,1412300002.0
2005-06-28 15:20:00,85.948,85.982,85.93,85.969,1240000003.0
2005-06-28 15:25:00,85.965,86.012,85.935,85.987,1179899999.0
2005-06-28 15:30:00,86.0,86.037,85.926,85.94,1404399993.0
2005-06-28 15:35:00,85.933,85.981,85.908,85.931,1533900001.0
2005-06-28 15:40:00,85.959,86.017,85.912,85.956,1195400004.0
2005-06-28 15:45:00,85.951,86.007,85.904,85.904,1134199999.0
2005-06-28 15:50:00,85.894,86.016,85.894,85.987,1529600000.0
2005-06-28 15:55:00,85.985,85.991,85.914,85.939,1654799993.0
2005-06-28 16:00:00,85.923,85.977,85.907,85.938,1390999996.0
2005-06-28 16:05:00,85.93,85.991,85.909,85.948,1390199996.0
2005-06-28 16:10:00,85.952,85.969,85.878,85.938,1151600000.0
2005-06-28 16:15:00,85.947,85.955,85.864,85.894,918099995.0
2005-06-28 16:20:00,85.922,85.956,85.84,85.843,1084499998.0
2005-06-28 16:25:00,85.849,85.884,85.76,85.766,1110999986.0
2005-06-28 16:30:00,85.815,85.816,85.745,85.761,1126000001.0
2005-06-28 16:35:00,85.785,85.814,85.742,85.749,1219799999.0
2005-06-28 16:40:00,85.777,85.855,85.748,85.802,1412599999.0
2005-06-28 16:45:00,85.775,85.866,85.751,85.828,1468399995.0
2005-06-28 16:50:00,85.804,85.844,85.769,85.811,1328700001.0
2005-06-28 16:55:00,85.81,85.835,85.779,85.822,1058399989.0
2005-06-28 17:00:00,85.783,85.854,85.776,85.818,1468399999.0
2005-06-28 17:05:00,85.838,85.849,85.793,85.807,1219199998.0
2005-06-28 17:10:00,85.793,85.848,85.771,85.834,1459399994.0
2005-06-28 17:15:00,85.826,85.861,85.796,85.816,989699998.0
2005-06-28 17:20:00,85.813,85.836,85.774,85.809,1466099991.0
2005-06-28 17:25:00,85.793,85.88,85.788,85.825,1020399999.0
2005-06-28 17:30:00,85.844,85.87,85.792,85.837,1201400001.0
2005-06-28 17:35:00,85.853,85.875,85.798,85.813,1138500005.0
2005-06-28 17:40:00,85.842,85.847,85.781,85.831,1218900008.0
2005-06-28 17:45:00,85.813,85.917,85.795,85.825,1360099999.0
2005-06-28 17:50:00,85.854,85.877,85.78,85.82,1043600003.0
2005-06-28 17:55:00,85.833,85.891,85.796,85.851,1263699989.0
2005-06-28 18:00:00,85.877,85.92,85.828,85.867,8503199973.0
2005-06-28 18:05:00,85.88,85.902,85.791,85.828,9971500005.0
2005-06-28 18:10:00,85.839,85.875,85.788,85.83,6935399998.0
2005-06-28 18:15:00,85.82,85.859,85.796,85.84,6148099961.0
2005-06-28 18:20:00,85.84,85.88,85.793,85.86,9324099982.0
2005-06-28 18:25:00,85.87,85.894,85.816,85.859,8306899973.0
2005-06-28 18:30:00,85.877,85.88,85.812,85.851,8304999971.0
2005-06-28 18:35:00,85.854,85.902,85.812,85.867,5556400002.0
2005-06-28 18:40:00,85.867,85.88,85.812,85.837,5150500004.0
2005-06-28 18:45:00,85.83,85.867,85.762,85.764,2932800003.0
2005-06-28 18:50:00,85.781,85.853,85.762,85.77,6129099979.0
2005-06-28 18:55:00,85.787,85.825,85.757,85.801,4837300005.0
2005-06-28 19:00:00,85.82,85.824,85.757,85.78,2076099996.0
2005-06-28 19:05:00,85.771,85.802,85.727,85.774,5849799993.0
2005-06-28 19:10:00,85.789,85.809,85.723,85.785,1687199989.0
2005-06-28 19:15:00,85.781,85.817,85.742,85.761,4330699979.0
2005-06-28 19:20:00,85.777,85.842,85.761,85.815,4342999987.0
2005-06-28 19:25:00,85.794,85.819,85.735,85.765,5759399961.0
2005-06-28 19:30:00,85.775,85.794,85.704,85.761,4578699989.0
2005-06-28 19:35:00,85.766,85.791,85.713,85.745,3718699996.0
2005-06-28 19:40:00,85.73,85.781,85.705,85.743,3922700000.0
2005-06-28 19:45:00,85.734,85.779,85.715,85.748,3026899999.0
2005-06-28 19:50:00,85.751,85.8,85.732,85.768,2738299987.0
2005-06-28 19:55:00,85.759,85.797,85.726,85.753,3319299979.0
2005-06-28 20:00:00,85.76,85.82,85.729,85.81,2940099994.0
2005-06-28 20:05:00,85.802,85.827,85.753,85.789,2859699997.0
2005-06-28 20:10:00,85.797,85.826,85.741,85.786,5308599985.0
2005-06-28 20:15:00,85.809,85.846,85.762,85.795,4203499999.0
2005-06-28 20:20:00,85.808,85.858,85.779,85.829,3901199998.0
2005-06-28 20:25:00,85.82,85.862,85.793,85.85,6680599982.0
2005-06-28 20:30:00,85.837,85.858,85.792,85.807,4798099981.0
2005-06-28 20:35:00,85.803,85.854,85.787,85.83,4517299992.0
2005-06-28 20:40:00,85.828,85.902,85.819,85.883,5215899986.0
2005-06-28 20:45:00,85.868,85.896,85.813,85.864,4068799984.0
2005-06-28 20:50:00,85.838,85.884,85.813,85.872,4416499996.0
2005-06-28 20:55:00,85.869,85.909,85.834,85.85,7626099958.0
2005-06-28 21:00:00,85.838,85.904,85.824,85.887,4337599973.0
2005-06-28 21:05:00,85.876,85.903,85.82,85.868,2509700003.0
2005-06-28 21:10:00,85.867,85.896,85.837,85.841,3322299994.0
2005-06-28 21:15:00,85.842,85.9,85.824,85.88,5063899982.0
2005-06-28 21:20:00,85.872,85.907,85.826,85.853,6417500002.0
2005-06-28 21:25:00,85.862,85.901,85.83,85.844,3287599979.0
2005-06-28 21:30:00,85.881,85.902,85.826,85.845,2898599984.0
2005-06-28 21:35:00,85.849,85.894,85.801,85.821,2018099998.0
2005-06-28 21:40:00,85.832,85.864,85.779,85.802,3508199997.0
2005-06-28 21:45:00,85.789,85.849,85.779,85.823,3288899986.0
2005-06-28 21:50:00,85.818,85.846,85.792,85.813,1676799997.0
2005-06-28 21:55:00,85.809,85.852,85.769,85.79,2170999996.0
2005-06-28 22:00:00,85.778,85.86,85.766,85.812,3715099990.0
2005-06-28 22:05:00,85.832,85.853,85.785,85.787,1568900002.0
2005-06-28 22:10:00,85.84,85.878,85.804,85.832,1701399997.0
2005-06-28 22:15:00,85.83,85.856,85.793,85.852,1894100005.0
2005-06-28 22:20:00,85.833,85.856,85.787,85.845,1312100002.0
2005-06-28 22:25:00,85.818,85.839,85.769,85.801,2041599999.0
2005-06-28 22:30:00,85.796,85.828,85.763,85.818,2170200004.0
2005-06-28 22:35:00,85.832,85.832,85.764,85.775,1534599998.0
2005-06-28 22:40:00,85.795,85.814,85.742,85.759,2163100009.0
2005-06-28 22:45:00,85.769,85.816,85.731,85.773,2133100002.0
2005-06-28 22:50:00,85.822,85.848,85.751,85.839,1832500003.0
2005-06-28 22:55:00,85.816,85.84,85.731,85.775,1596800009.0
2005-06-28 23:00:00,85.808,85.85,85.77,85.787,1013500002.0
2005-06-28 23:05:00,85.775,85.823,85.762,85.777,1500099994.0
2005-06-28 23:10:00,85.8,85.81,85.745,85.765,980099996.0
2005-06-28 23:15:00,85.75,85.798,85.736,85.778,1235899999.0
2005-06-28 23:20:00,85.765,85.814,85.725,85.785,1261900005.0
2005-06-28 23:25:00,85.805,85.824,85.737,85.763,1201400001.0
2005-06-28 23:30:00,85.786,85.812,85.75,85.757,1285900000.0
2005-06-28 23:35:00,85.782,85.8,85.723,85.796,1124799993.0
2005-06-28 23:40:00,85.753,85.798,85.737,85.773,1192999992.0
2005-06-28 23:45:00,85.774,85.8,85.726,85.745,1109099997.0
2005-06-28 23:50:00,85.765,85.794,85.741,85.775,1218600001.0
2005-06-28 23:55:00,85.775,85.791,85.719,85.758,1469900005.0
2005-06-29 00:00:00,85.761,85.812,85.749,85.783,1214999999.0
2005-06-29 00:05:00,85.782,85.806,85.728,85.766,1146199994.0
2005-06-29 00:10:00,85.759,85.788,85.721,85.758,1234000002.0
2005-06-29 00:15:00,85.75,85.775,85.697,85.737,1247900001.0
2005-06-29 00:20:00,85.729,85.762,85.696,85.73,1070700003.0
2005-06-29 00:25:00,85.741,85.765,85.702,85.729,1340100003.0
2005-06-29 00:30:00,85.725,85.768,85.697,85.733,1158399994.0
2005-06-29 00:35:00,85.725,85.771,85.689,85.698,1252099993.0
2005-06-29 00:40:00,85.757,85.765,85.683,85.727,1357100001.0
2005-06-29 00:45:00,85.736,85.8,85.702,85.775,1299699994.0
2005-06-29 00:50:00,85.763,85.79,85.724,85.741,1156299996.0
2005-06-29 00:55:00,85.73,85.79,85.724,85.765,1206999998.0
2005-06-29 01:00:00,85.77,85.819,85.714,85.739,1091799992.0
2005-06-29 01:05:00,85.735,85.809,85.719,85.761,976899999.0
2005-06-29 01:10:00,85.754,85.796,85.734,85.754,1260199995.0
2005-06-29 01:15:00,85.735,85.793,85.723,85.76,1129799999.0
2005-06-29 01:20:00,85.775,85.804,85.728,85.754,1142199989.0
2005-06-29 01:25:00,85.787,85.794,85.735,85.789,1150999998.0
2005-06-29 01:30:00,85.756,85.854,85.752,85.791,1237200009.0
2005-06-29 01:35:00,85.802,85.822,85.752,85.817,884200004.0
2005-06-29 01:40:00,85.791,85.817,85.754,85.793,946699995.0
2005-06-29 01:45:00,85.805,85.808,85.731,85.765,1317499999.0
2005-06-29 01:50:00,85.771,85.806,85.749,85.78,1470299978.0
2005-06-29 01:55:00,85.787,85.809,85.742,85.795,1539699994.0
2005-06-29 02:00:00,85.789,85.832,85.769,85.803,1240699994.0
2005-06-29 02:05:00,85.8,85.852,85.788,85.819,1173899996.0
2005-06-29 02:10:00,85.807,85.842,85.779,85.806,1599700004.0
2005-06-29 02:15:00,85.814,85.836,85.765,85.798,1422200004.0
2005-06-29 02:20:00,85.773,85.813,85.758,85.767,1394899998.0
2005-06-29 02:25:00,85.77,85.817,85.734,85.744,1406799996.0
2005-06-29 02:30:00,85.763,85.813,85.744,85.782,1238799999.0
2005-06-29 02:35:00,85.778,85.818,85.746,85.765,1245599994.0
2005-06-29 02:40:00,85.753,85.8,85.738,85.766,1645199991.0
2005-06-29 02:45:00,85.797,85.826,85.761,85.771,1186199993.0
2005-06-29 02:50:00,85.82,85.859,85.777,85.843,1237999989.0
2005-06-29 02:55:00,85.856,85.873,85.795,85.811,1207399992.0
2005-06-29 03:00:00,85.823,85.898,85.793,85.884,1142799995.0
2005-06-29 03:05:00,85.883,85.911,85.858,85.86,1228600000.0
2005-06-29 03:10:00,85.868,85.91,85.852,85.879,1467299987.0
2005-06-29 03:15:00,85.878,85.91,85.852,85.858,971900003.0
2005-06-29 03:20:00,85.879,85.908,85.838,85.873,969499992.0
2005-06-29 03:25:00,85.898,85.911,85.848,85.867,1154399995.0
2005-06-29 03:30:00,85.883,85.905,85.847,85.887,1163199997.0
2005-06-29 03:35:00,85.872,85.908,85.847,85.892,1138900000.0
2005-06-29 03:40:00,85.88,85.904,85.844,85.888,1091800002.0
2005-06-29 03:45:00,85.862,85.907,85.845,85.907,1214300001.0
2005-06-29 03:50:00,85.901,85.977,85.892,85.912,1185899998.0
2005-06-29 03:55:00,85.91,85.956,85.899,85.936,1024299998.0
2005-06-29 04:00:00,85.928,85.965,85.898,85.924,1123999993.0
2005-06-29 04:05:00,85.937,85.961,85.884,85.906,1125999989.0
2005-06-29 04:10:00,85.922,85.934,85.885,85.907,1152199990.0
2005-06-29 04:15:00,85.915,85.931,85.88,85.907,1237599998.0
2005-06-29 04:20:00,85.863,85.933,85.841,85.89,1097799997.0
2005-06-29 04:25:00,85.898,85.925,85.861,85.902,1264399993.0
2005-06-29 04:30:00,85.898,85.949,85.863,85.905,1229400000.0
2005-06-29 04:35:00,85.892,85.937,85.888,85.906,1234899981.0
2005-06-29 04:40:00,85.91,85.963,85.886,85.886,875399996.0
2005-06-29 04:45:00,85.908,85.937,85.883,85.898,1011999990.0
2005-06-29 04:50:00,85.901,85.956,85.888,85.907,1254999992.0
2005-06-29 04:55:00,85.907,85.94,85.864,85.912,1140699999.0
2005-06-29 05:00:00,85.922,85.935,85.876,85.908,1250299996.0
2005-06-29 05:05:00,85.921,85.949,85.875,85.935,1216900000.0
2005-06-29 05:10:00,85.913,85.946,85.885,85.917,1011300003.0
2005-06-29 05:15:00,85.895,85.974,85.895,85.957,1241399993.0
2005-06-29 05:20:00,85.95,85.968,85.888,85.968,1307299997.0
2005-06-29 05:25:00,85.955,85.972,85.912,85.929,1130900001.0
2005-06-29 05:30:00,85.95,85.966,85.918,85.952,1393099986.0
2005-06-29 05:35:00,85.97,85.981,85.92,85.932,1056599993.0
2005-06-29 05:40:00,85.911,85.957,85.905,85.915,918999995.0
2005-06-29 05:45:00,85.951,85.954,85.868,85.948,1183699996.0
2005-06-29 05:50:00,85.919,85.965,85.904,85.963,902099993.0
2005-06-29 05:55:00,85.912,85.968,85.912,85.956,1207200009.0
2005-06-29 06:00:00,85.935,85.987,85.924,85.969,1415099994.0
2005-06-29 06:05:00,85.972,85.987,85.932,85.973,1418399987.0
2005-06-29 06:10:00,85.99,85.999,85.901,85.958,1401599986.0
2005-06-29 06:15:00,85.975,86.007,85.925,85.991,1117000000.0
2005-06-29 06:20:00,85.981,85.992,85.941,85.959,1346699999.0
2005-06-29 06:25:00,85.964,85.991,85.924,85.94,1319100003.0
2005-06-29 06:30:00,85.96,85.982,85.917,85.946,1077400002.0
2005-06-29 06:35:00,85.917,85.962,85.907,85.923,1198099989.0
2005-06-29 06:40:00,85.922,85.961,85.898,85.907,1242400010.0
2005-06-29 06:45:00,85.934,85.964,85.909,85.949,1119599999.0
2005-06-29 06:50:00,85.924,85.95,85.861,85.861,1299599997.0
2005-06-29 06:55:00,85.864,85.929,85.861,85.897,1306999993.0
2005-06-29 07:00:00,85.879,85.938,85.856,85.908,1204899999.0
2005-06-29 07:05:00,85.914,85.939,85.865,85.892,1272300000.0
2005-06-29 07:10:00,85.887,85.933,85.854,85.86,1357799985.0
2005-06-29 07:15:00,85.877,85.915,85.861,85.89,1030699994.0
2005-06-29 07:20:00,85.91,85.919,85.856,85.867,988099994.0
2005-06-29 07:25:00,85.869,85.914,85.853,85.882,1099199994.0
2005-06-29 07:30:00,85.893,85.909,85.843,85.874,1239899997.0
2005-06-29 07:35:00,85.907,85.922,85.856,85.872,1231100004.0
2005-06-29 07:40:00,85.85,85.948,85.849,85.922,959099995.0
2005-06-29 07:45:00,85.922,85.953,85.896,85.917,1083999994.0
2005-06-29 07:50:00,85.915,85.948,85.876,85.906,1098899990.0
2005-06-29 07:55:00,85.934,85.959,85.897,85.94,1109599997.0
2005-06-29 08:00:00,85.91,85.947,85.871,85.925,1371299990.0
2005-06-29 08:05:00,85.892,85.949,85.87,85.909,1220799998.0
2005-06-29 08:10:00,85.895,85.925,85.805,85.815,1453599998.0
2005-06-29 08:15:00,85.799,85.838,85.755,85.763,1342699997.0
2005-06-29 08:20:00,85.79,85.832,85.773,85.773,1343200008.0
2005-06-29 08:25:00,85.803,85.863,85.782,85.81,1463100000.0
2005-06-29 08:30:00,85.814,85.842,85.754,85.782,1400399996.0
2005-06-29 08:35:00,85.822,85.839,85.753,85.818,1245300008.0
2005-06-29 08:40:00,85.787,85.84,85.762,85.803,1191299999.0
2005-06-29 08:45:00,85.837,85.854,85.788,85.83,1164499993.0
2005-06-29 08:50:00,85.795,85.854,85.792,85.812,1185700001.0
2005-06-29 08:55:00,85.82,85.851,85.771,85.8,1076499996.0
2005-06-29 09:00:00,85.821,85.845,85.776,85.805,1031299994.0
2005-06-29 09:05:00,85.81,85.823,85.756,85.765,1160700004.0
2005-06-29 09:10:00,85.777,85.8,85.74,85.777,1126199995.0
2005-06-29 09:15:00,85.775,85.801,85.741,85.75,1257399991.0
2005-06-29 09:20:00,85.763,85.841,85.757,85.794,1494899997.0
2005-06-29 09:25:00,85.801,85.817,85.752,85.803,1402699995.0
2005-06-29 09:30:00,85.807,85.836,85.781,85.791,1206300004.0
2005-06-29 09:35:00,85.813,85.848,85.796,85.843,1419399986.0
2005-06-29 09:40:00,85.812,85.889,85.79,85.848,1073199989.0
2005-06-29 09:45:00,85.86,85.876,85.815,85.843,1280500000.0
2005-06-29 09:50:00,85.858,85.902,85.846,85.885,1398599984.0
2005-06-29 09:55:00,85.88,85.944,85.857,85.92,1351699997.0
2005-06-29 10:00:00,85.911,85.953,85.879,85.914,1196099993.0
2005-06-29 10:05:00,85.897,85.949,85.884,85.896,1118400000.0
2005-06-29 10:10:00,85.896,85.94,85.884,85.889,1085800003.0
2005-06-29 10:15:00,85.927,85.966,85.891,85.902,1105099993.0
2005-06-29 10:20:00,85.918,85.935,85.851,85.9,1718400002.0
2005-06-29 10:25:00,85.898,85.989,85.89,85.961,1238999996.0
2005-06-29 10:30:00,85.936,85.995,85.911,85.981,1008899995.0
2005-06-29 10:35:00,85.977,86.005,85.951,85.982,1151799999.0
2005-06-29 10:40:00,85.941,86.026,85.936,85.976,1274199986.0
2005-06-29 10:45:00,86.015,86.047,85.943,85.989,1540699992.0
2005-06-29 10:50:00,86.012,86.043,85.953,85.987,1334599998.0
2005-06-29 10:55:00,85.993,86.014,85.949,85.965,1226699997.0
2005-06-29 11:00:00,85.995,86.039,85.969,86.009,1047999996.0
2005-06-29 11:05:00,86.068,86.084,86.01,86.021,1344699996.0
2005-06-29 11:10:00,86.009,86.077,86.004,86.031,1160500003.0
2005-06-29 11:15:00,86.079,86.117,86.027,86.076,1468899982.0
2005-06-29 11:20:00,86.061,86.116,86.027,86.04,1148099995.0
2005-06-29 11:25:00,86.033,86.061,86.005,86.025,1298799996.0
2005-06-29 11:30:00,86.005,86.044,85.957,85.998,1402799991.0
2005-06-29 11:35:00,86.006,86.074,85.996,86.073,1295899998.0
2005-06-29 11:40:00,86.022,86.06,85.99,86.023,1552099988.0
2005-06-29 11:45:00,86.01,86.048,85.986,86.006,1431499992.0
2005-06-29 11:50:00,86.001,86.06,85.943,85.994,1318700003.0
2005-06-29 11:55:00,86.008,86.046,85.995,86.009,1487199995.0
2005-06-29 12:00:00,86.024,86.069,85.976,86.058,1034099993.0
2005-06-29 12:05:00,86.046,86.069,85.985,86.051,1335999996.0
2005-06-29 12:10:00,86.043,86.086,86.017,86.051,1297700006.0
2005-06-29 12:15:00,86.066,86.152,86.036,86.104,1189900000.0
2005-06-29 12:20:00,86.117,86.141,86.025,86.141,1120999998.0
2005-06-29 12:25:00,86.109,86.155,86.052,86.128,1310199998.0
2005-06-29 12:30:00,86.119,86.131,86.056,86.089,884199995.0
2005-06-29 12:35:00,86.067,86.137,86.067,86.124,1193199997.0
2005-06-29 12:40:00,86.068,86.136,86.042,86.11,1240800002.0
2005-06-29 12:45:00,86.103,86.108,86.011,86.048,1302999992.0
2005-06-29 12:50:00,86.059,86.097,86.012,86.069,1417499998.0
2005-06-29 12:55:00,86.08,86.105,86.005,86.027,1457100009.0
2005-06-29 13:00:00,86.028,86.084,85.999,86.026,1383800002.0
2005-06-29 13:05:00,86.067,86.109,86.026,86.084,1277899992.0
2005-06-29 13:10:00,86.105,86.123,86.026,86.051,1538799998.0
2005-06-29 13:15:00,86.062,86.078,85.973,86.006,1370200003.0
2005-06-29 13:20:00,86.02,86.061,85.986,86.012,1344099993.0
2005-06-29 13:25:00,86.037,86.07,86.008,86.023,1251499997.0
2005-06-29 13:30:00,86.04,86.07,85.959,86.049,1131499998.0
2005-06-29 13:35:00,86.025,86.069,85.997,86.025,1132099997.0
2005-06-29 13:40:00,85.981,86.06,85.946,86.034,1099999998.0
2005-06-29 13:45:00,86.013,86.055,85.926,86.003,1624199991.0
2005-06-29 13:50:00,85.99,86.03,85.959,86.001,1417300000.0
2005-06-29 13:55:00,85.974,85.992,85.914,85.93,1055500003.0
2005-06-29 14:00:00,85.955,85.979,85.92,85.937,1202499996.0
2005-06-29 14:05:00,85.916,85.984,85.889,85.94,1125699996.0
2005-06-29 14:10:00,85.962,85.971,85.924,85.948,1304399991.0
2005-06-29 14:15:00,85.972,85.989,85.916,85.957,1068499994.0
2005-06-29 14:20:00,85.953,85.987,85.913,85.962,1135499997.0
2005-06-29 14:25:00,85.96,86.009,85.942,85.992,1276300002.0
2005-06-29 14:30:00,85.987,86.002,85.905,85.929,1360199994.0
2005-06-29 14:35:00,85.941,85.983,85.918,85.943,1254899999.0
2005-06-29 14:40:00,85.962,85.986,85.9,85.924,1210099998.0
2005-06-29 14:45:00,85.921,85.935,85.86,85.876,1369599989.0
2005-06-29 14:50:00,85.898,85.942,85.876,85.933,1430499989.0
2005-06-29 14:55:00,85.921,85.938,85.841,85.874,1201799996.0
2005-06-29 15:00:00,85.899,85.928,85.87,85.907,1255099998.0
2005-06-29 15:05:00,85.912,85.955,85.902,85.913,1235100002.0
2005-06-29 15:10:00,85.943,85.958,85.872,85.91,902599997.0
2005-06-29 15:15:00,85.891,85.942,85.873,85.909,1290600003.0
2005-06-29 15:20:00,85.909,85.953,85.884,85.918,1500600002.0
2005-06-29 15:25:00,85.917,85.97,85.894,85.97,1184700002.0
2005-06-29 15:30:00,85.983,86.011,85.942,85.96,1181400003.0
2005-06-29 15:35:00,85.978,86.007,85.933,85.933,1208800003.0
2005-06-29 15:40:00,85.961,85.98,85.914,85.943,1153099999.0
2005-06-29 15:45:00,85.941,85.997,85.922,85.952,1082199995.0
2005-06-29 15:50:00,85.949,85.977,85.913,85.977,1467399987.0
2005-06-29 15:55:00,85.991,86.015,85.934,85.999,1363199994.0
2005-06-29 16:00:00,85.955,86.021,85.953,85.99,1339499990.0
2005-06-29 16:05:00,85.999,86.027,85.961,86.002,1510399999.0
2005-06-29 16:10:00,85.984,86.049,85.957,85.988,1312200001.0
2005-06-29 16:15:00,85.985,86.012,85.94,85.969,1310800005.0
2005-06-29 16:20:00,85.968,85.997,85.868,85.903,1005599990.0
2005-06-29 16:25:00,85.882,85.942,85.866,85.903,1163500003.0
2005-06-29 16:30:00,85.912,85.928,85.823,85.873,1232699997.0
2005-06-29 16:35:00,85.871,85.988,85.855,85.95,1433999989.0
2005-06-29 16:40:00,85.927,86.037,85.916,85.973,1389399996.0
2005-06-29 16:45:00,85.947,86.079,85.938,85.995,1101899991.0
2005-06-29 16:50:00,85.977,86.031,85.949,85.994,1454200003.0
2005-06-29 16:55:00,85.99,86.091,85.979,86.064,1127900001.0
2005-06-29 17:00:00,86.097,86.136,86.028,86.125,1260999996.0
2005-06-29 17:05:00,86.11,86.148,86.089,86.125,1338699996.0
2005-06-29 17:10:00,86.091,86.119,86.017,86.084,1383499993.0
2005-06-29 17:15:00,86.064,86.09,86.028,86.049,1434599994.0
2005-06-29 17:20:00,86.044,86.137,86.044,86.105,1162599994.0
2005-06-29 17:25:00,86.105,86.139,86.05,86.086,1404899988.0
2005-06-29 17:30:00,86.054,86.137,86.054,86.095,1171399995.0
2005-06-29 17:35:00,86.105,86.15,86.078,86.108,1241299997.0
2005-06-29 17:40:00,86.12,86.213,86.12,86.193,1427600004.0
2005-06-29 17:45:00,86.207,86.241,86.167,86.18,1173799994.0
2005-06-29 17:50:00,86.199,86.247,86.19,86.225,1154400001.0
2005-06-29 17:55:00,86.225,86.254,86.169,86.204,929899995.0
2005-06-29 18:00:00,86.22,86.26,86.202,86.23,7377800002.0
2005-06-29 18:05:00,86.22,86.25,86.18,86.18,8749500010.0
2005-06-29 18:10:00,86.184,86.206,86.132,86.16,7193799986.0
2005-06-29 18:15:00,86.17,86.181,86.104,86.123,6908299996.0
2005-06-29 18:20:00,86.128,86.168,86.09,86.13,9020999947.0
2005-06-29 18:25:00,86.092,86.153,86.074,86.111,7813499986.0
2005-06-29 18:30:00,86.109,86.194,86.093,86.17,8046999999.0
2005-06-29 18:35:00,86.167,86.187,86.11,86.11,5294499977.0
2005-06-29 18:40:00,86.157,86.203,86.122,86.145,5062399980.0
2005-06-29 18:45:00,86.148,86.187,86.11,86.139,2911099987.0
2005-06-29 18:50:00,86.132,86.171,86.075,86.113,6166100001.0
2005-06-29 18:55:00,86.12,86.191,86.09,86.162,4624099973.0
2005-06-29 19:00:00,86.157,86.187,86.117,86.126,2042099995.0
2005-06-29 19:05:00,86.121,86.209,86.12,86.169,5399900003.0
2005-06-29 19:10:00,86.193,86.215,86.148,86.183,1963600001.0
2005-06-29 19:15:00,86.198,86.248,86.174,86.194,3977700008.0
2005-06-29 19:20:00,86.208,86.27,86.196,86.259,3120700000.0
2005-06-29 19:25:00,86.245,86.254,86.19,86.214,5928399993.0
2005-06-29 19:30:00,86.27,86.27,86.168,86.185,4382500010.0
2005-06-29 19:35:00,86.191,86.226,86.152,86.192,3675499999.0
2005-06-29 19:40:00,86.167,86.232,86.143,86.173,3911399978.0
2005-06-29 19:45:00,86.188,86.232,86.153,86.208,3300799988.0
2005-06-29 19:50:00,86.214,86.232,86.169,86.187,2845799999.0
2005-06-29 19:55:00,86.21,86.228,86.157,86.195,3443999992.0
2005-06-29 20:00:00,86.18,86.213,86.14,86.207,2453899993.0
2005-06-29 20:05:00,86.189,86.218,86.153,86.157,2719100002.0
2005-06-29 20:10:00,86.19,86.218,86.123,86.164,4987999982.0
2005-06-29 20:15:00,86.18,86.224,86.132,86.21,4538699987.0
2005-06-29 20:20:00,86.175,86.225,86.145,86.212,4307499996.0
2005-06-29 20:25:00,86.219,86.219,86.135,86.15,4006899986.0
2005-06-29 20:30:00,86.16,86.188,86.11,86.133,4664600009.0
2005-06-29 20:35:00,86.133,86.184,86.103,86.14,4768300003.0
2005-06-29 20:40:00,86.135,86.172,86.099,86.155,5395300006.0
2005-06-29 20:45:00,86.152,86.183,86.107,86.16,5117799980.0
2005-06-29 20:50:00,86.144,86.202,86.117,86.186,4320400007.0
2005-06-29 20:55:00,86.188,86.198,86.128,86.14,7692099972.0
2005-06-29 21:00:00,86.16,86.184,86.114,86.164,5945699966.0
2005-06-29 21:05:00,86.149,86.192,86.128,86.147,2293799987.0
2005-06-29 21:10:00,86.169,86.175,86.11,86.131,3183999986.0
2005-06-29 21:15:00,86.128,86.157,86.07,86.101,4810499993.0
2005-06-29 21:20:00,86.127,86.168,86.057,86.123,6582099981.0
2005-06-29 21:25:00,86.124,86.173,86.096,86.151,3442700011.0
2005-06-29 21:30:00,86.106,86.157,86.087,86.126,2959499987.0
2005-06-29 21:35:00,86.137,86.162,86.087,86.122,1906699993.0
2005-06-29 21:40:00,86.119,86.152,86.055,86.077,3326199990.0
2005-06-29 21:45:00,86.077,86.127,86.042,86.121,3356499991.0
2005-06-29 21:50:00,86.098,86.125,86.065,86.088,1659499998.0
2005-06-29 21:55:00,86.08,86.158,86.063,86.146,1986899994.0
2005-06-29 22:00:00,86.146,86.181,86.088,86.126,3982799996.0
2005-06-29 22:05:00,86.115,86.15,86.069,86.069,1366399986.0
2005-06-29 22:10:00,86.093,86.149,86.052,86.094,1793600000.0
2005-06-29 22:15:00,86.107,86.128,86.07,86.07,1608199984.0
2005-06-29 22:20:00,86.079,86.113,86.049,86.05,1251900000.0
2005-06-29 22:25:00,86.068,86.114,86.023,86.041,1922999999.0
2005-06-29 22:30:00,86.082,86.107,86.044,86.07,2014099999.0
2005-06-29 22:35:00,86.088,86.116,86.052,86.095,1597100005.0
2005-06-29 22:40:00,86.095,86.117,86.037,86.063,1925199990.0
2005-06-29 22:45:00,86.052,86.098,86.018,86.064,2241000000.0
2005-06-29 22:50:00,86.073,86.111,86.023,86.081,1838499991.0
2005-06-29 22:55:00,86.087,86.103,86.026,86.03,1469800000.0
2005-06-29 23:00:00,86.097,86.113,86.062,86.073,1318099995.0
2005-06-29 23:05:00,86.11,86.125,86.07,86.091,1213800004.0
2005-06-29 23:10:00,86.088,86.157,86.079,86.108,1198799994.0
2005-06-29 23:15:00,86.12,86.158,86.074,86.079,1127899994.0
2005-06-29 23:20:00,86.075,86.144,86.06,86.095,1117099993.0
2005-06-29 23:25:00,86.088,86.128,86.061,86.108,1358599995.0
2005-06-29 23:30:00,86.12,86.135,86.059,86.091,1288900006.0
2005-06-29 23:35:00,86.124,86.128,86.041,86.079,984599996.0
2005-06-29 23:40:00,86.061,86.135,86.053,86.089,1300000000.0
2005-06-29 23:45:00,86.08,86.1,86.043,86.097,1482200008.0
2005-06-29 23:50:00,86.059,86.112,86.039,86.059,1071699992.0
2005-06-29 23:55:00,86.071,86.096,86.035,86.066,1398800007.0
2005-06-30 00:00:00,86.074,86.115,86.046,86.077,1157799999.0
2005-06-30 00:05:00,86.085,86.125,86.042,86.07,1296799995.0
2005-06-30 00:10:00,86.137,86.155,86.091,86.113,1123499999.0
2005-06-30 00:15:00,86.117,86.137,86.083,86.113,1040999997.0
2005-06-30 00:20:00,86.137,86.137,86.053,86.103,1170099987.0
2005-06-30 00:25:00,86.098,86.122,86.059,86.09,1083900004.0
2005-06-30 00:30:00,86.052,86.123,86.052,86.083,1264999996.0
2005-06-30 00:35:00,86.062,86.121,86.036,86.059,1167700000.0
2005-06-30 00:40:00,86.085,86.108,86.044,86.064,1326300008.0
2005-06-30 00:45:00,86.063,86.097,86.035,86.056,1564799978.0
2005-06-30 00:50:00,86.076,86.131,86.043,86.126,1348499999.0
2005-06-30 00:55:00,86.127,86.157,86.084,86.125,1199499996.0
2005-06-30 01:00:00,86.148,86.189,86.114,86.148,1010400004.0
2005-06-30 01:05:00,86.132,86.178,86.114,86.142,1074099996.0
2005-06-30 01:10:00,86.117,86.18,86.112,86.157,1482300007.0
2005-06-30 01:15:00,86.144,86.216,86.12,86.175,1344399996.0
2005-06-30 01:20:00,86.145,86.241,86.132,86.213,1103500004.0
2005-06-30 01:25:00,86.2,86.262,86.197,86.207,1098900002.0
2005-06-30 01:30:00,86.21,86.261,86.196,86.236,1277800002.0
2005-06-30 01:35:00,86.247,86.3,86.219,86.268,1288499985.0
2005-06-30 01:40:00,86.253,86.317,86.236,86.25,1257700003.0
2005-06-30 01:45:00,86.27,86.296,86.22,86.267,1493000017.0
2005-06-30 01:50:00,86.216,86.268,86.196,86.206,1203399997.0
2005-06-30 01:55:00,86.224,86.257,86.172,86.186,1319400002.0
2005-06-30 02:00:00,86.179,86.232,86.166,86.201,1184799992.0
2005-06-30 02:05:00,86.237,86.259,86.194,86.207,1346100005.0
2005-06-30 02:10:00,86.205,86.235,86.171,86.222,1261099998.0
2005-06-30 02:15:00,86.194,86.214,86.15,86.16,1466900005.0
2005-06-30 02:20:00,86.198,86.198,86.132,86.132,1329300000.0
2005-06-30 02:25:00,86.169,86.223,86.126,86.195,1265099993.0
2005-06-30 02:30:00,86.193,86.232,86.161,86.196,927199999.0
2005-06-30 02:35:00,86.185,86.209,86.155,86.197,1424600001.0
2005-06-30 02:40:00,86.199,86.242,86.165,86.186,1447999999.0
2005-06-30 02:45:00,86.183,86.232,86.155,86.191,1163499993.0
2005-06-30 02:50:00,86.216,86.252,86.179,86.229,1113699994.0
2005-06-30 02:55:00,86.262,86.262,86.162,86.162,1343199999.0
2005-06-30 03:00:00,86.187,86.224,86.161,86.198,1294299996.0
2005-06-30 03:05:00,86.185,86.218,86.157,86.185,1112900002.0
2005-06-30 03:10:00,86.176,86.213,86.149,86.176,1124599987.0
2005-06-30 03:15:00,86.192,86.203,86.125,86.146,1390399991.0
2005-06-30 03:20:00,86.184,86.188,86.128,86.133,1179200005.0
2005-06-30 03:25:00,86.158,86.184,86.12,86.168,1051399997.0
2005-06-30 03:30:00,86.158,86.192,86.117,86.127,1148599988.0
2005-06-30 03:35:00,86.126,86.16,86.078,86.097,1333599995.0
2005-06-30 03:40:00,86.085,86.152,86.085,86.133,1080799994.0
2005-06-30 03:45:00,86.124,86.157,86.096,86.125,1395599995.0
2005-06-30 03:50:00,86.127,86.15,86.089,86.127,1425500003.0
2005-06-30 03:55:00,86.127,86.171,86.092,86.129,1481000002.0
2005-06-30 04:00:00,86.112,86.157,86.09,86.123,1391300003.0
2005-06-30 04:05:00,86.146,86.146,86.062,86.085,1134700004.0
2005-06-30 04:10:00,86.097,86.132,86.066,86.093,1354999997.0
2005-06-30 04:15:00,86.086,86.148,86.083,86.101,1086200002.0
2005-06-30 04:20:00,86.061,86.14,86.061,86.095,1313199995.0
2005-06-30 04:25:00,86.135,86.135,86.053,86.075,1156400002.0
2005-06-30 04:30:00,86.088,86.126,86.071,86.1,1203599995.0
2005-06-30 04:35:00,86.078,86.116,86.06,86.071,1423499991.0
2005-06-30 04:40:00,86.076,86.094,86.022,86.031,1471600003.0
2005-06-30 04:45:00,86.058,86.071,86.016,86.018,1335399997.0
2005-06-30 04:50:00,86.045,86.07,86.013,86.018,1141699991.0
2005-06-30 04:55:00,86.038,86.07,85.998,86.013,1013599996.0
2005-06-30 05:00:00,86.042,86.053,85.984,86.008,1209299994.0
2005-06-30 05:05:00,86.01,86.037,85.976,85.988,1046200001.0
2005-06-30 05:10:00,85.992,86.043,85.98,86.034,1331100001.0
2005-06-30 05:15:00,86.002,86.035,85.978,86.02,1222699997.0
2005-06-30 05:20:00,85.989,86.061,85.976,86.041,1359299988.0
2005-06-30 05:25:00,86.065,86.065,86.007,86.028,1271999998.0
2005-06-30 05:30:00,86.038,86.077,86.016,86.05,1211999995.0
2005-06-30 05:35:00,86.058,86.09,86.017,86.036,1119200000.0
2005-06-30 05:40:00,86.033,86.075,85.996,86.043,1352799990.0
2005-06-30 05:45:00,86.06,86.06,85.978,86.035,1180999999.0
2005-06-30 05:50:00,86.036,86.075,86.018,86.057,1370500005.0
2005-06-30 05:55:00,86.033,86.081,86.028,86.042,1192299992.0
2005-06-30 06:00:00,86.073,86.092,86.034,86.055,1104800007.0
2005-06-30 06:05:00,86.066,86.097,86.034,86.057,1227799993.0
2005-06-30 06:10:00,86.046,86.099,86.013,86.085,1419399990.0
2005-06-30 06:15:00,86.066,86.093,86.036,86.057,1324600000.0
2005-06-30 06:20:00,86.08,86.101,86.051,86.07,1071299999.0
2005-06-30 06:25:00,86.083,86.106,86.045,86.079,935199995.0
2005-06-30 06:30:00,86.09,86.104,86.02,86.059,1458500006.0
2005-06-30 06:35:00,86.082,86.121,86.055,86.118,1259000003.0
2005-06-30 06:40:00,86.118,86.157,86.099,86.107,1351299997.0
2005-06-30 06:45:00,86.105,86.145,86.094,86.094,1314799993.0
2005-06-30 06:50:00,86.14,86.157,86.097,86.126,1220299996.0
2005-06-30 06:55:00,86.152,86.168,86.096,86.135,1325299987.0
2005-06-30 07:00:00,86.129,86.147,86.088,86.108,1348499996.0
2005-06-30 07:05:00,86.097,86.132,86.075,86.114,1221499989.0
2005-06-30 07:10:00,86.096,86.175,86.081,86.129,1439700007.0
2005-06-30 07:15:00,86.138,86.18,86.118,86.123,1334600000.0
2005-06-30 07:20:00,86.157,86.163,86.085,86.126,1526199998.0
2005-06-30 07:25:00,86.136,86.152,86.086,86.096,1378599999.0
2005-06-30 07:30:00,86.118,86.138,86.079,86.099,1322200003.0
2005-06-30 07:35:00,86.127,86.127,86.076,86.087,1380100003.0
2005-06-30 07:40:00,86.097,86.125,86.066,86.105,1343999996.0
2005-06-30 07:45:00,86.102,86.113,86.019,86.031,1074300001.0
2005-06-30 07:50:00,86.018,86.073,86.009,86.029,1217800007.0
2005-06-30 07:55:00,86.033,86.069,86.024,86.025,1360699997.0
2005-06-30 08:00:00,86.032,86.065,85.997,86.028,1159099993.0
2005-06-30 08:05:00,86.025,86.077,86.014,86.064,1025899996.0
2005-06-30 08:10:00,86.026,86.082,86.026,86.05,1249199998.0
2005-06-30 08:15:00,86.053,86.077,86.005,86.033,1357199990.0
2005-06-30 08:20:00,86.023,86.094,86.01,86.059,1339399990.0
2005-06-30 08:25:00,86.049,86.097,86.014,86.021,1623199995.0
2005-06-30 08:30:00,86.024,86.068,86.003,86.025,1346099994.0
2005-06-30 08:35:00,86.0,86.072,85.999,86.043,1299499997.0
2005-06-30 08:40:00,86.062,86.074,86.001,86.025,1170099990.0
2005-06-30 08:45:00,86.006,86.033,85.947,86.0,1125999998.0
2005-06-30 08:50:00,85.911,86.016,85.908,85.968,1182499989.0
2005-06-30 08:55:00,85.969,85.993,85.914,85.962,1199400004.0
2005-06-30 09:00:00,85.953,85.972,85.876,85.887,1164400003.0
2005-06-30 09:05:00,85.927,85.941,85.882,85.925,1054899999.0
2005-06-30 09:10:00,85.906,85.943,85.874,85.881,1264799989.0
2005-06-30 09:15:00,85.912,85.978,85.894,85.957,1535999995.0
2005-06-30 09:20:00,85.985,86.019,85.924,85.975,1409300002.0
2005-06-30 09:25:00,85.97,86.025,85.966,85.984,1334800004.0
2005-06-30 09:30:00,85.992,86.029,85.968,85.985,1221999995.0
2005-06-30 09:35:00,85.994,86.045,85.989,86.023,1224399998.0
2005-06-30 09:40:00,86.012,86.053,85.986,86.021,1247499999.0
2005-06-30 09:45:00,86.031,86.076,85.996,86.042,1174199997.0
2005-06-30 09:50:00,86.03,86.082,85.988,86.006,1304600004.0
2005-06-30 09:55:00,85.997,86.051,85.98,85.999,1228299995.0
2005-06-30 10:00:00,85.984,86.038,85.965,85.982,1409899990.0
2005-06-30 10:05:00,85.996,86.029,85.968,85.995,1308399996.0
2005-06-30 10:10:00,86.015,86.06,85.992,86.051,1112900001.0
2005-06-30 10:15:00,86.033,86.075,85.981,86.035,1320400002.0
2005-06-30 10:20:00,86.006,86.087,85.977,86.053,1452999992.0
2005-06-30 10:25:00,86.048,86.096,86.036,86.052,1279800000.0
2005-06-30 10:30:00,86.069,86.115,86.042,86.044,1147000004.0
2005-06-30 10:35:00,86.052,86.099,86.017,86.021,1556199996.0
2005-06-30 10:40:00,86.012,86.076,86.012,86.058,1425099995.0
2005-06-30 10:45:00,86.053,86.068,85.994,86.066,1136599992.0
2005-06-30 10:50:00,86.041,86.088,86.025,86.063,1471500000.0
2005-06-30 10:55:00,86.059,86.132,86.023,86.132,1278900004.0
2005-06-30 11:00:00,86.138,86.138,86.068,86.115,1191500001.0
2005-06-30 11:05:00,86.14,86.159,86.068,86.083,1046500000.0
2005-06-30 11:10:00,86.092,86.14,86.062,86.14,1279699994.0
2005-06-30 11:15:00,86.118,86.137,86.081,86.111,1479999995.0
2005-06-30 11:20:00,86.065,86.099,85.994,86.076,1175099997.0
2005-06-30 11:25:00,86.066,86.104,86.035,86.056,1575299995.0
2005-06-30 11:30:00,86.089,86.091,86.027,86.038,1502899996.0
2005-06-30 11:35:00,86.043,86.073,86.001,86.031,1119200003.0
2005-06-30 11:40:00,86.02,86.088,86.006,86.058,1233600004.0
2005-06-30 11:45:00,86.065,86.099,86.02,86.035,1333899999.0
2005-06-30 11:50:00,85.981,86.114,85.981,86.075,1301000002.0
2005-06-30 11:55:00,86.051,86.072,86.015,86.045,1435799995.0
2005-06-30 12:00:00,86.033,86.106,86.022,86.067,1245199998.0
2005-06-30 12:05:00,86.058,86.1,86.041,86.083,1134500002.0
2005-06-30 12:10:00,86.089,86.114,86.042,86.08,1350500005.0
2005-06-30 12:15:00,86.084,86.119,86.059,86.1,1109599992.0
2005-06-30 12:20:00,86.094,86.141,86.073,86.122,1493500000.0
2005-06-30 12:25:00,86.102,86.179,86.047,86.085,1386199985.0
2005-06-30 12:30:00,86.045,86.122,86.027,86.087,1273599997.0
2005-06-30 12:35:00,86.09,86.093,86.018,86.037,1028799995.0
2005-06-30 12:40:00,86.043,86.108,86.026,86.057,1142099992.0
2005-06-30 12:45:00,86.058,86.124,86.045,86.089,1197899992.0
2005-06-30 12:50:00,86.087,86.146,86.073,86.145,1038399996.0
2005-06-30 12:55:00,86.138,86.176,86.071,86.094,963800002.0
2005-06-30 13:00:00,86.101,86.229,86.063,86.122,1423500000.0
2005-06-30 13:05:00,86.103,86.16,86.092,86.127,1425200004.0
2005-06-30 13:10:00,86.114,86.191,86.109,86.164,1321099993.0
2005-06-30 13:15:00,86.172,86.191,86.111,86.176,1092999992.0
2005-06-30 13:20:00,86.136,86.191,86.126,86.17,1145000000.0
2005-06-30 13:25:00,86.165,86.209,86.128,86.179,1172399996.0
2005-06-30 13:30:00,86.182,86.218,86.149,86.166,1382799999.0
2005-06-30 13:35:00,86.209,86.232,86.145,86.183,1073499992.0
2005-06-30 13:40:00,86.189,86.235,86.138,86.202,1079200001.0
2005-06-30 13:45:00,86.188,86.254,86.178,86.229,1416799994.0
2005-06-30 13:50:00,86.24,86.266,86.195,86.242,1437899989.0
2005-06-30 13:55:00,86.238,86.283,86.202,86.241,1119499989.0
2005-06-30 14:00:00,86.248,86.307,86.232,86.258,1194899996.0
2005-06-30 14:05:00,86.267,86.336,86.251,86.324,1049500001.0
2005-06-30 14:10:00,86.29,86.406,86.29,86.381,1356699995.0
2005-06-30 14:15:00,86.364,86.421,86.331,86.344,979899998.0
2005-06-30 14:20:00,86.367,86.381,86.307,86.349,1427799992.0
2005-06-30 14:25:00,86.348,86.404,86.312,86.348,1387999994.0
2005-06-30 14:30:00,86.361,86.418,86.336,86.384,1414299991.0
2005-06-30 14:35:00,86.401,86.436,86.384,86.407,1128399998.0
2005-06-30 14:40:00,86.426,86.465,86.387,86.415,1360600002.0
2005-06-30 14:45:00,86.422,86.424,86.309,86.325,1268499992.0
2005-06-30 14:50:00,86.313,86.356,86.222,86.239,1218899995.0
2005-06-30 14:55:00,86.24,86.316,86.196,86.307,1227900003.0
2005-06-30 15:00:00,86.303,86.39,86.3,86.39,1071299986.0
2005-06-30 15:05:00,86.389,86.436,86.358,86.397,1208700001.0
2005-06-30 15:10:00,86.414,86.424,86.342,86.38,1153099991.0
2005-06-30 15:15:00,86.39,86.412,86.329,86.345,1320599994.0
2005-06-30 15:20:00,86.333,86.392,86.285,86.318,1573899989.0
2005-06-30 15:25:00,86.322,86.364,86.288,86.328,1320599994.0
2005-06-30 15:30:00,86.327,86.347,86.266,86.301,1284400000.0
2005-06-30 15:35:00,86.289,86.336,86.269,86.318,1209499999.0
2005-06-30 15:40:00,86.298,86.35,86.265,86.328,1351399989.0
2005-06-30 15:45:00,86.312,86.364,86.287,86.306,1143200004.0
2005-06-30 15:50:00,86.329,86.396,86.307,86.342,1427299989.0
2005-06-30 15:55:00,86.344,86.358,86.283,86.344,1262799990.0
2005-06-30 16:00:00,86.303,86.338,86.284,86.32,1248499994.0
2005-06-30 16:05:00,86.34,86.362,86.282,86.318,1346999995.0
2005-06-30 16:10:00,86.335,86.368,86.259,86.293,1270899991.0
2005-06-30 16:15:00,86.281,86.332,86.265,86.293,1021099993.0
2005-06-30 16:20:00,86.278,86.389,86.278,86.37,1293499995.0
2005-06-30 16:25:00,86.386,86.409,86.334,86.368,964399998.0
2005-06-30 16:30:00,86.379,86.424,86.336,86.374,1204899988.0
2005-06-30 16:35:00,86.355,86.43,86.348,86.423,1370699991.0
2005-06-30 16:40:00,86.426,86.46,86.353,86.405,1288899988.0
2005-06-30 16:45:00,86.387,86.45,86.384,86.428,1149299988.0
2005-06-30 16:50:00,86.443,86.469,86.364,86.422,1360299988.0
2005-06-30 16:55:00,86.392,86.475,86.375,86.461,1046499991.0
2005-06-30 17:00:00,86.45,86.466,86.382,86.436,998600004.0
2005-06-30 17:05:00,86.462,86.487,86.412,86.484,1040299995.0
2005-06-30 17:10:00,86.487,86.494,86.437,86.476,1424299986.0
2005-06-30 17:15:00,86.468,86.49,86.405,86.476,1353100000.0
2005-06-30 17:20:00,86.471,86.492,86.405,86.434,1289300008.0
2005-06-30 17:25:00,86.437,86.46,86.377,86.425,1331499992.0
2005-06-30 17:30:00,86.417,86.453,86.381,86.412,1161400002.0
2005-06-30 17:35:00,86.415,86.441,86.384,86.416,1066999990.0
2005-06-30 17:40:00,86.418,86.443,86.381,86.403,1120299996.0
2005-06-30 17:45:00,86.417,86.457,86.391,86.409,1303499996.0
2005-06-30 17:50:00,86.407,86.483,86.399,86.424,1257400001.0
2005-06-30 17:55:00,86.447,86.463,86.399,86.414,1394099997.0
2005-06-30 18:00:00,86.447,86.49,86.379,86.46,8138799932.0
2005-06-30 18:05:00,86.45,86.47,86.45,86.47,9698499905.0
2005-06-30 18:10:00,86.472,86.523,86.42,86.48,6511899965.0
2005-06-30 18:15:00,86.47,86.529,86.445,86.508,6741799958.0
2005-06-30 18:20:00,86.52,86.595,86.51,86.54,9378999986.0
2005-06-30 18:25:00,86.516,86.552,86.461,86.486,8148399977.0
2005-06-30 18:30:00,86.483,86.519,86.43,86.469,7870199972.0
2005-06-30 18:35:00,86.457,86.515,86.406,86.445,5474999974.0
2005-06-30 18:40:00,86.424,86.497,86.404,86.44,5092499990.0
2005-06-30 18:45:00,86.425,86.483,86.398,86.439,3000899988.0
2005-06-30 18:50:00,86.442,86.462,86.353,86.381,6409599990.0
2005-06-30 18:55:00,86.38,86.423,86.357,86.416,5077399988.0
2005-06-30 19:00:00,86.395,86.434,86.372,86.406,2139799984.0
2005-06-30 19:05:00,86.43,86.454,86.371,86.397,5545699994.0
2005-06-30 19:10:00,86.417,86.446,86.374,86.417,1649599994.0
2005-06-30 19:15:00,86.419,86.441,86.372,86.427,4234099991.0
2005-06-30 19:20:00,86.435,86.437,86.373,86.41,4256300001.0
2005-06-30 19:25:00,86.407,86.43,86.359,86.382,6018199990.0
2005-06-30 19:30:00,86.4,86.428,86.351,86.4,4699299994.0
2005-06-30 19:35:00,86.402,86.423,86.355,86.383,3689899988.0
2005-06-30 19:40:00,86.377,86.411,86.334,86.357,4016699993.0
2005-06-30 19:45:00,86.338,86.419,86.298,86.387,3168699987.0
2005-06-30 19:50:00,86.391,86.431,86.333,86.382,3018999990.0
2005-06-30 19:55:00,86.372,86.402,86.313,86.375,3212599994.0
2005-06-30 20:00:00,86.363,86.377,86.308,86.346,2381599990.0
2005-06-30 20:05:00,86.362,86.392,86.278,86.361,2864899995.0
2005-06-30 20:10:00,86.382,86.46,86.357,86.378,5288399989.0
2005-06-30 20:15:00,86.398,86.412,86.303,86.388,4318199983.0
2005-06-30 20:20:00,86.376,86.407,86.275,86.327,4373299982.0
2005-06-30 20:25:00,86.321,86.382,86.275,86.342,6432899984.0
2005-06-30 20:30:00,86.363,86.46,86.335,86.413,5746899971.0
2005-06-30 20:35:00,86.396,86.479,86.36,86.446,4055799981.0
2005-06-30 20:40:00,86.444,86.484,86.394,86.411,5182399991.0
2005-06-30 20:45:00,86.406,86.54,86.385,86.505,5228299997.0
2005-06-30 20:50:00,86.515,86.544,86.442,86.517,4731199974.0
2005-06-30 20:55:00,86.509,86.551,86.44,86.45,7458899998.0
2005-06-30 21:00:00,86.45,86.48,86.407,86.418,5954399994.0
2005-06-30 21:05:00,86.402,86.484,86.386,86.464,2464699994.0
2005-06-30 21:10:00,86.47,86.538,86.448,86.516,3293699995.0
2005-06-30 21:15:00,86.526,86.547,86.454,86.517,4837099985.0
2005-06-30 21:20:00,86.507,86.549,86.443,86.531,7115999993.0
2005-06-30 21:25:00,86.536,86.556,86.486,86.519,3106399999.0
2005-06-30 21:30:00,86.522,86.567,86.502,86.524,2817199982.0
2005-06-30 21:35:00,86.545,86.569,86.497,86.532,1580100004.0
2005-06-30 21:40:00,86.53,86.552,86.473,86.524,3741100000.0
2005-06-30 21:45:00,86.515,86.552,86.48,86.524,3166300002.0
2005-06-30 21:50:00,86.532,86.552,86.485,86.504,1758099991.0
2005-06-30 21:55:00,86.53,86.548,86.487,86.514,1935899991.0
2005-06-30 22:00:00,86.495,86.541,86.432,86.446,3265699993.0
2005-06-30 22:05:00,86.43,86.492,86.401,86.408,1294599991.0
2005-06-30 22:10:00,86.42,86.487,86.402,86.425,1573099997.0
2005-06-30 22:15:00,86.447,86.492,86.405,86.453,1712799995.0
2005-06-30 22:20:00,86.457,86.523,86.447,86.45,1135699996.0
2005-06-30 22:25:00,86.472,86.522,86.458,86.483,2217199982.0
2005-06-30 22:30:00,86.473,86.514,86.447,86.488,1700400002.0
2005-06-30 22:35:00,86.506,86.535,86.462,86.535,1686299997.0
2005-06-30 22:40:00,86.521,86.556,86.458,86.486,2295999988.0
2005-06-30 22:45:00,86.5,86.545,86.455,86.507,2331699993.0
2005-06-30 22:50:00,86.527,86.545,86.434,86.475,1709599991.0
2005-06-30 22:55:00,86.468,86.524,86.448,86.494,1515700000.0
2005-06-30 23:00:00,86.545,86.545,86.452,86.481,1246199995.0
2005-06-30 23:05:00,86.493,86.505,86.442,86.467,1230099999.0
2005-06-30 23:10:00,86.43,86.459,86.396,86.415,1190099994.0
2005-06-30 23:15:00,86.433,86.462,86.371,86.421,1349999993.0
2005-06-30 23:20:00,86.422,86.425,86.354,86.381,1044699997.0
2005-06-30 23:25:00,86.366,86.425,86.347,86.379,1601900001.0
2005-06-30 23:30:00,86.392,86.442,86.364,86.39,1503399996.0
2005-06-30 23:35:00,86.419,86.42,86.348,86.359,1265999990.0
2005-06-30 23:40:00,86.348,86.398,86.329,86.352,1132599996.0
2005-06-30 23:45:00,86.377,86.401,86.33,86.379,1105099990.0
2005-06-30 23:50:00,86.343,86.419,86.343,86.382,1249399994.0
2005-06-30 23:55:00,86.363,86.414,86.327,86.333,1103499997.0
2005-07-01 00:00:00,86.349,86.401,86.301,86.388,1214100002.0
2005-07-01 00:05:00,86.394,86.395,86.322,86.322,1125899997.0
2005-07-01 00:10:00,86.358,86.373,86.301,86.313,1238899997.0
2005-07-01 00:15:00,86.329,86.385,86.31,86.378,1118299998.0
2005-07-01 00:20:00,86.378,86.442,86.361,86.393,1208400000.0
2005-07-01 00:25:00,86.391,86.425,86.368,86.408,1342499994.0
2005-07-01 00:30:00,86.432,86.432,86.359,86.382,1270199990.0
2005-07-01 00:35:00,86.387,86.414,86.355,86.377,1290199995.0
2005-07-01 00:40:00,86.378,86.408,86.34,86.358,1424999995.0
2005-07-01 00:45:00,86.36,86.376,86.314,86.348,1302099994.0
2005-07-01 00:50:00,86.352,86.38,86.316,86.38,1328300006.0
2005-07-01 00:55:00,86.372,86.39,86.304,86.361,1049299997.0
2005-07-01 01:00:00,86.372,86.378,86.307,86.33,1072800000.0
2005-07-01 01:05:00,86.326,86.377,86.312,86.343,1354900004.0
2005-07-01 01:10:00,86.331,86.392,86.324,86.355,916199998.0
2005-07-01 01:15:00,86.363,86.387,86.321,86.336,1206899999.0
2005-07-01 01:20:00,86.322,86.371,86.309,86.328,1373199998.0
2005-07-01 01:25:00,86.362,86.365,86.301,86.324,1471299988.0
2005-07-01 01:30:00,86.323,86.374,86.305,86.326,1626499990.0
2005-07-01 01:35:00,86.35,86.355,86.275,86.305,1319300005.0
2005-07-01 01:40:00,86.281,86.328,86.259,86.278,1323900004.0
2005-07-01 01:45:00,86.292,86.337,86.271,86.313,1329899999.0
2005-07-01 01:50:00,86.275,86.328,86.234,86.259,1687400009.0
2005-07-01 01:55:00,86.258,86.315,86.256,86.267,1534899983.0
2005-07-01 02:00:00,86.259,86.317,86.227,86.266,1316799991.0
2005-07-01 02:05:00,86.275,86.291,86.228,86.25,1435799995.0
2005-07-01 02:10:00,86.238,86.314,86.222,86.261,1501599983.0
2005-07-01 02:15:00,86.292,86.309,86.232,86.255,1597400014.0
2005-07-01 02:20:00,86.252,86.274,86.21,86.262,1372699986.0
2005-07-01 02:25:00,86.239,86.264,86.191,86.213,1492100000.0
2005-07-01 02:30:00,86.18,86.264,86.175,86.236,1264000000.0
2005-07-01 02:35:00,86.213,86.318,86.212,86.258,1544700011.0
2005-07-01 02:40:00,86.298,86.298,86.239,86.281,1376199996.0
2005-07-01 02:45:00,86.251,86.333,86.25,86.288,1216099997.0
2005-07-01 02:50:00,86.3,86.338,86.254,86.324,1237300001.0
2005-07-01 02:55:00,86.314,86.37,86.298,86.327,1490799997.0
2005-07-01 03:00:00,86.328,86.365,86.273,86.295,1386999994.0
2005-07-01 03:05:00,86.322,86.326,86.282,86.29,1307499998.0
2005-07-01 03:10:00,86.285,86.318,86.258,86.285,1425399988.0
2005-07-01 03:15:00,86.266,86.316,86.258,86.315,1181900007.0
2005-07-01 03:20:00,86.297,86.326,86.258,86.322,1251499990.0
2005-07-01 03:25:00,86.323,86.51,86.3,86.505,1148399991.0
2005-07-01 03:30:00,86.475,86.494,86.369,86.393,1212499993.0
2005-07-01 03:35:00,86.398,86.443,86.377,86.406,1109299989.0
2005-07-01 03:40:00,86.4,86.458,86.396,86.443,1187899993.0
2005-07-01 03:45:00,86.418,86.458,86.37,86.435,1127900000.0
2005-07-01 03:50:00,86.437,86.487,86.412,86.447,1212100006.0
2005-07-01 03:55:00,86.445,86.492,86.421,86.471,1358199996.0
2005-07-01 04:00:00,86.456,86.5,86.45,86.476,1088699991.0
2005-07-01 04:05:00,86.501,86.525,86.47,86.483,1304500001.0
2005-07-01 04:10:00,86.49,86.516,86.445,86.458,1156399998.0
2005-07-01 04:15:00,86.444,86.494,86.43,86.463,1200099999.0
2005-07-01 04:20:00,86.435,86.497,86.43,86.435,1022299997.0
2005-07-01 04:25:00,86.435,86.487,86.427,86.462,1483300003.0
2005-07-01 04:30:00,86.465,86.485,86.397,86.42,1363399991.0
2005-07-01 04:35:00,86.435,86.452,86.388,86.408,1520599995.0
2005-07-01 04:40:00,86.413,86.463,86.388,86.441,1252099992.0
2005-07-01 04:45:00,86.401,86.429,86.362,86.405,1232899997.0
2005-07-01 04:50:00,86.389,86.442,86.375,86.39,1395099998.0
2005-07-01 04:55:00,86.408,86.428,86.366,86.371,1224100003.0
2005-07-01 05:00:00,86.39,86.426,86.364,86.384,1439399996.0
2005-07-01 05:05:00,86.38,86.43,86.365,86.393,1053399995.0
2005-07-01 05:10:00,86.408,86.443,86.355,86.395,1551199985.0
2005-07-01 05:15:00,86.365,86.436,86.358,86.358,1584600002.0
2005-07-01 05:20:00,86.378,86.426,86.363,86.364,1293999992.0
2005-07-01 05:25:00,86.378,86.426,86.351,86.401,1225500008.0
2005-07-01 05:30:00,86.403,86.444,86.368,86.394,1135300003.0
2005-07-01 05:35:00,86.364,86.443,86.364,86.42,1000400000.0
2005-07-01 05:40:00,86.389,86.434,86.365,86.387,1356500003.0
2005-07-01 05:45:00,86.388,86.438,86.364,86.365,1476000003.0
2005-07-01 05:50:00,86.357,86.414,86.343,86.356,1084099997.0
2005-07-01 05:55:00,86.347,86.429,86.347,86.388,1011399997.0
2005-07-01 06:00:00,86.392,86.428,86.337,86.355,1308999989.0
2005-07-01 06:05:00,86.382,86.394,86.327,86.359,1298199986.0
2005-07-01 06:10:00,86.353,86.39,86.243,86.243,956999997.0
2005-07-01 06:15:00,86.258,86.328,86.245,86.286,1273300004.0
2005-07-01 06:20:00,86.28,86.318,86.255,86.277,935599999.0
2005-07-01 06:25:00,86.267,86.317,86.267,86.299,1229099995.0
2005-07-01 06:30:00,86.291,86.373,86.268,86.345,1285600000.0
2005-07-01 06:35:00,86.327,86.372,86.287,86.298,1459099998.0
2005-07-01 06:40:00,86.302,86.346,86.288,86.327,1239199998.0
2005-07-01 06:45:00,86.304,86.403,86.302,86.371,1065799998.0
2005-07-01 06:50:00,86.383,86.429,86.354,86.389,1445300004.0
2005-07-01 06:55:00,86.378,86.406,86.337,86.358,1090199995.0
2005-07-01 07:00:00,86.323,86.365,86.301,86.36,1459199994.0
2005-07-01 07:05:00,86.334,86.353,86.253,86.292,1217399992.0
2005-07-01 07:10:00,86.288,86.302,86.228,86.248,1334599996.0
2005-07-01 07:15:00,86.238,86.279,86.212,86.218,1286400003.0
2005-07-01 07:20:00,86.22,86.26,86.198,86.24,1295099989.0
2005-07-01 07:25:00,86.232,86.265,86.205,86.234,1323899999.0
2005-07-01 07:30:00,86.215,86.25,86.182,86.233,1060199991.0
2005-07-01 07:35:00,86.239,86.24,86.19,86.19,1250099998.0
2005-07-01 07:40:00,86.205,86.269,86.205,86.238,1168900000.0
2005-07-01 07:45:00,86.234,86.248,86.18,86.195,1370599998.0
2005-07-01 07:50:00,86.214,86.224,86.111,86.128,1195899995.0
2005-07-01 07:55:00,86.092,86.141,86.079,86.122,1225200006.0
2005-07-01 08:00:00,86.126,86.135,86.05,86.067,1388999999.0
2005-07-01 08:05:00,86.053,86.105,86.023,86.086,1310799998.0
2005-07-01 08:10:00,86.084,86.142,86.062,86.088,1272200005.0
2005-07-01 08:15:00,86.085,86.143,86.049,86.124,1190499997.0
2005-07-01 08:20:00,86.139,86.155,86.083,86.11,1287499990.0
2005-07-01 08:25:00,86.098,86.135,86.064,86.075,1130900007.0
2005-07-01 08:30:00,86.063,86.112,86.04,86.102,1339899993.0
2005-07-01 08:35:00,86.061,86.134,86.058,86.109,1357899986.0
2005-07-01 08:40:00,86.123,86.185,86.102,86.158,952900006.0
2005-07-01 08:45:00,86.163,86.198,86.115,86.127,1447399987.0
2005-07-01 08:50:00,86.114,86.144,86.068,86.125,1152099995.0
2005-07-01 08:55:00,86.113,86.152,86.069,86.098,1162900004.0
2005-07-01 09:00:00,86.134,86.166,86.072,86.163,1197499997.0
2005-07-01 09:05:00,86.139,86.213,86.085,86.196,1338999997.0
2005-07-01 09:10:00,86.201,86.274,86.188,86.196,1343700002.0
2005-07-01 09:15:00,86.252,86.265,86.174,86.219,1268599997.0
2005-07-01 09:20:00,86.195,86.235,86.146,86.157,1223700000.0
2005-07-01 09:25:00,86.148,86.202,86.14,86.183,1130300002.0
2005-07-01 09:30:00,86.168,86.198,86.087,86.1,1223400000.0
2005-07-01 09:35:00,86.072,86.15,86.072,86.127,1227600007.0
2005-07-01 09:40:00,86.158,86.167,86.045,86.081,1274399995.0
2005-07-01 09:45:00,86.05,86.096,86.023,86.052,1282799992.0
2005-07-01 09:50:00,86.05,86.097,86.027,86.043,1324999996.0
2005-07-01 09:55:00,86.067,86.105,86.041,86.07,1300399990.0
2005-07-01 10:00:00,86.111,86.198,86.093,86.118,1258299990.0
2005-07-01 10:05:00,86.103,86.154,86.035,86.13,1181799999.0
2005-07-01 10:10:00,86.089,86.163,86.089,86.121,1090200000.0
2005-07-01 10:15:00,86.147,86.189,86.115,86.143,1052199985.0
2005-07-01 10:20:00,86.138,86.181,86.108,86.15,1376899993.0
2005-07-01 10:25:00,86.147,86.208,86.135,86.17,1279099997.0
2005-07-01 10:30:00,86.199,86.232,86.147,86.174,1275900002.0
2005-07-01 10:35:00,86.192,86.21,86.12,86.14,1436299989.0
2005-07-01 10:40:00,86.14,86.206,86.138,86.153,1272800005.0
2005-07-01 10:45:00,86.18,86.198,86.117,86.133,1257399996.0
2005-07-01 10:50:00,86.16,86.194,86.113,86.172,1303499998.0
2005-07-01 10:55:00,86.154,86.209,86.14,86.184,1181900004.0
2005-07-01 11:00:00,86.168,86.225,86.152,86.179,1137499995.0
2005-07-01 11:05:00,86.193,86.237,86.17,86.183,1276100002.0
2005-07-01 11:10:00,86.191,86.235,86.153,86.198,1273499994.0
2005-07-01 11:15:00,86.159,86.213,86.11,86.154,1234299999.0
2005-07-01 11:20:00,86.163,86.206,86.137,86.185,1396099995.0
2005-07-01 11:25:00,86.199,86.234,86.161,86.177,1218799996.0
2005-07-01 11:30:00,86.207,86.27,86.174,86.243,1455000004.0
2005-07-01 11:35:00,86.272,86.317,86.247,86.306,1253600001.0
2005-07-01 11:40:00,86.309,86.394,86.272,86.377,1262699992.0
2005-07-01 11:45:00,86.397,86.401,86.293,86.304,1703799993.0
2005-07-01 11:50:00,86.324,86.348,86.262,86.31,1462799986.0
2005-07-01 11:55:00,86.313,86.342,86.264,86.276,1194599991.0
2005-07-01 12:00:00,86.268,86.344,86.25,86.287,1383600002.0
2005-07-01 12:05:00,86.295,86.329,86.264,86.294,1269799998.0
2005-07-01 12:10:00,86.325,86.39,86.298,86.362,1208499991.0
2005-07-01 12:15:00,86.339,86.396,86.312,86.374,904199995.0
2005-07-01 12:20:00,86.397,86.398,86.317,86.352,1159300006.0
2005-07-01 12:25:00,86.342,86.425,86.322,86.413,1230099991.0
2005-07-01 12:30:00,86.402,86.462,86.393,86.405,1281099995.0
2005-07-01 12:35:00,86.401,86.468,86.368,86.396,1204999993.0
2005-07-01 12:40:00,86.401,86.424,86.345,86.359,1190499995.0
2005-07-01 12:45:00,86.347,86.396,86.333,86.342,1439399998.0
2005-07-01 12:50:00,86.345,86.405,86.322,86.361,1400899997.0
2005-07-01 12:55:00,86.368,86.406,86.341,86.359,1178699998.0
2005-07-01 13:00:00,86.364,86.425,86.358,86.416,1665899997.0
2005-07-01 13:05:00,86.414,86.43,86.35,86.368,1386399991.0
2005-07-01 13:10:00,86.363,86.418,86.351,86.366,1287899994.0
2005-07-01 13:15:00,86.407,86.435,86.337,86.418,1406699991.0
2005-07-01 13:20:00,86.423,86.439,86.332,86.376,1191699996.0
2005-07-01 13:25:00,86.368,86.4,86.313,86.374,1244699994.0
2005-07-01 13:30:00,86.402,86.402,86.309,86.358,961200000.0
2005-07-01 13:35:00,86.328,86.395,86.317,86.392,1339699997.0
2005-07-01 13:40:00,86.372,86.457,86.357,86.438,1450899988.0
2005-07-01 13:45:00,86.434,86.47,86.404,86.447,1392499998.0
2005-07-01 13:50:00,86.404,86.473,86.376,86.467,1231899996.0
2005-07-01 13:55:00,86.477,86.492,86.427,86.447,1030299990.0
2005-07-01 14:00:00,86.453,86.529,86.415,86.47,1100599991.0
2005-07-01 14:05:00,86.477,86.509,86.432,86.449,1213199995.0
2005-07-01 14:10:00,86.486,86.502,86.436,86.472,979200006.0
2005-07-01 14:15:00,86.45,86.507,86.439,86.439,1070199987.0
2005-07-01 14:20:00,86.471,86.493,86.365,86.4,1170999993.0
2005-07-01 14:25:00,86.41,86.446,86.374,86.428,1642999986.0
2005-07-01 14:30:00,86.409,86.481,86.379,86.458,1296899994.0
2005-07-01 14:35:00,86.438,86.465,86.4,86.423,1487699993.0
2005-07-01 14:40:00,86.393,86.463,86.373,86.442,1410099999.0
2005-07-01 14:45:00,86.439,86.485,86.422,86.444,1110900005.0
2005-07-01 14:50:00,86.487,86.528,86.455,86.498,1181400005.0
2005-07-01 14:55:00,86.497,86.521,86.46,86.491,1332599992.0
2005-07-01 15:00:00,86.512,86.522,86.473,86.499,1142599994.0
2005-07-01 15:05:00,86.512,86.512,86.41,86.422,1345700011.0
2005-07-01 15:10:00,86.427,86.456,86.359,86.395,1355699993.0
2005-07-01 15:15:00,86.382,86.428,86.33,86.373,1307799996.0
2005-07-01 15:20:00,86.4,86.438,86.325,86.37,1463499993.0
2005-07-01 15:25:00,86.36,86.385,86.31,86.354,1283099996.0
2005-07-01 15:30:00,86.36,86.381,86.318,86.363,1352200010.0
2005-07-01 15:35:00,86.35,86.418,86.32,86.323,1194699994.0
2005-07-01 15:40:00,86.303,86.463,86.303,86.369,1159199994.0
2005-07-01 15:45:00,86.362,86.42,86.35,86.386,1042799993.0
2005-07-01 15:50:00,86.346,86.442,86.344,86.398,1546499999.0
2005-07-01 15:55:00,86.37,86.497,86.364,86.426,1265799994.0
2005-07-01 16:00:00,86.432,86.434,86.3,86.3,1363699984.0
2005-07-01 16:05:00,86.332,86.359,86.266,86.357,1055099996.0
2005-07-01 16:10:00,86.358,86.404,86.27,86.31,1275999997.0
2005-07-01 16:15:00,86.253,86.332,86.209,86.265,937399998.0
2005-07-01 16:20:00,86.258,86.318,86.127,86.298,1091699999.0
2005-07-01 16:25:00,86.295,86.317,86.169,86.187,1218499998.0
2005-07-01 16:30:00,86.212,86.213,86.146,86.15,965600001.0
2005-07-01 16:35:00,86.174,86.253,86.105,86.158,1383699997.0
2005-07-01 16:40:00,86.168,86.209,86.125,86.164,1251099999.0
2005-07-01 16:45:00,86.164,86.193,86.084,86.122,1247699996.0
2005-07-01 16:50:00,86.117,86.142,86.047,86.132,1358499996.0
2005-07-01 16:55:00,86.149,86.173,86.117,86.141,1072000001.0
2005-07-01 17:00:00,86.141,86.185,86.097,86.185,1213299989.0
2005-07-01 17:05:00,86.192,86.209,86.134,86.178,1396400001.0
2005-07-01 17:10:00,86.2,86.278,86.15,86.188,1489099996.0
2005-07-01 17:15:00,86.168,86.194,86.106,86.137,1464100003.0
2005-07-01 17:20:00,86.138,86.162,86.066,86.111,1293600002.0
2005-07-01 17:25:00,86.115,86.156,86.061,86.1,1207899991.0
2005-07-01 17:30:00,86.064,86.148,86.064,86.13,1342399995.0
2005-07-01 17:35:00,86.147,86.159,86.101,86.135,1087800001.0
2005-07-01 17:40:00,86.121,86.178,86.1,86.16,1062999991.0
2005-07-01 17:45:00,86.154,86.182,86.098,86.106,1241500005.0
2005-07-01 17:50:00,86.1,86.146,86.066,86.097,1325699996.0
2005-07-01 17:55:00,86.122,86.13,86.067,86.097,1298799998.0
2005-07-01 18:00:00,86.101,86.171,86.081,86.13,8311499976.0
2005-07-01 18:05:00,86.14,86.15,86.038,86.063,10231299947.0
2005-07-01 18:10:00,86.085,86.13,86.042,86.12,6697899986.0
2005-07-01 18:15:00,86.13,86.14,86.029,86.048,6941799982.0
2005-07-01 18:20:00,86.055,86.11,85.994,86.11,9109199996.0
2005-07-01 18:25:00,86.105,86.13,86.032,86.062,7528599995.0
2005-07-01 18:30:00,86.048,86.1,86.025,86.047,8094899990.0
2005-07-01 18:35:00,86.075,86.098,86.018,86.088,5974799976.0
2005-07-01 18:40:00,86.045,86.09,85.994,86.03,5456799992.0
2005-07-01 18:45:00,86.021,86.07,85.992,86.054,2816999985.0
2005-07-01 18:50:00,86.04,86.136,86.032,86.042,6325599975.0
2005-07-01 18:55:00,86.086,86.134,86.028,86.08,4966799968.0
2005-07-01 19:00:00,86.059,86.171,86.059,86.151,1931899993.0
2005-07-01 19:05:00,86.14,86.165,86.083,86.132,5741299987.0
2005-07-01 19:10:00,86.12,86.145,86.074,86.08,2086399996.0
2005-07-01 19:15:00,86.062,86.119,86.022,86.064,4317099992.0
2005-07-01 19:20:00,86.081,86.104,86.029,86.079,3870799995.0
2005-07-01 19:25:00,86.075,86.102,86.036,86.066,5940500001.0
2005-07-01 19:30:00,86.06,86.118,86.038,86.06,3994499986.0
2005-07-01 19:35:00,86.105,86.145,86.073,86.074,3579700001.0
2005-07-01 19:40:00,86.082,86.131,86.057,86.076,4059499984.0
2005-07-01 19:45:00,86.069,86.114,86.04,86.086,3258899983.0
2005-07-01 19:50:00,86.095,86.106,86.025,86.073,2844400005.0
2005-07-01 19:55:00,86.081,86.122,86.052,86.058,3166099995.0
2005-07-01 20:00:00,86.056,86.104,86.037,86.091,2414000001.0
2005-07-01 20:05:00,86.092,86.122,86.036,86.075,2911399995.0
2005-07-01 20:10:00,86.08,86.145,86.052,86.096,5033999992.0
2005-07-01 20:15:00,86.099,86.135,86.057,86.09,4586100012.0
2005-07-01 20:20:00,86.103,86.156,86.073,86.13,3850899984.0
2005-07-01 20:25:00,86.128,86.155,86.076,86.12,5421699990.0
2005-07-01 20:30:00,86.1,86.135,86.065,86.098,4982799973.0
2005-07-01 20:35:00,86.109,86.13,86.028,86.078,4208399987.0
2005-07-01 20:40:00,86.085,86.131,86.056,86.09,5030399990.0
2005-07-01 20:45:00,86.1,86.129,86.048,86.118,4511999994.0
2005-07-01 20:50:00,86.118,86.149,86.063,86.085,3959799980.0
2005-07-01 20:55:00,86.091,86.152,86.071,86.1,7564999983.0
2005-07-01 21:00:00,86.096,86.137,86.062,86.117,4779399984.0
2005-07-01 21:05:00,86.112,86.141,86.046,86.092,2314799994.0
2005-07-01 21:10:00,86.069,86.101,86.037,86.072,3415499999.0
2005-07-01 21:15:00,86.078,86.102,86.037,86.091,5292199997.0
2005-07-01 21:20:00,86.087,86.101,86.013,86.09,6349199979.0
2005-07-01 21:25:00,86.067,86.133,86.044,86.088,3301599991.0
2005-07-01 21:30:00,86.079,86.116,86.034,86.066,2628399991.0
2005-07-01 21:35:00,86.078,86.13,86.043,86.117,1750199990.0
2005-07-01 21:40:00,86.084,86.112,86.035,86.104,3108999990.0
2005-07-01 21:45:00,86.077,86.111,86.036,86.047,3349799990.0
2005-07-01 21:50:00,86.061,86.109,86.03,86.052,1713800000.0
2005-07-01 21:55:00,86.052,86.13,86.013,86.094,1945099991.0
2005-07-01 22:00:00,86.089,86.131,86.066,86.115,4005399977.0
2005-07-01 22:05:00,86.108,86.163,86.102,86.144,1337900000.0
2005-07-01 22:10:00,86.136,86.186,86.118,86.142,1797300002.0
2005-07-01 22:15:00,86.156,86.189,86.118,86.174,1621499987.0
2005-07-01 22:20:00,86.151,86.179,86.119,86.154,1160099995.0
2005-07-01 22:25:00,86.155,86.187,86.134,86.14,2121300000.0
2005-07-01 22:30:00,86.166,86.185,86.134,86.153,2258399995.0
2005-07-01 22:35:00,86.192,86.192,86.128,86.155,1544900000.0
2005-07-01 22:40:00,86.132,86.202,86.132,86.141,1884599995.0
2005-07-01 22:45:00,86.158,86.191,86.121,86.146,1831799997.0
2005-07-01 22:50:00,86.161,86.181,86.087,86.137,1711399997.0
2005-07-01 22:55:00,86.155,86.195,86.115,86.195,1467299995.0
2005-07-03 23:00:00,86.224,86.224,86.0,86.048,907099991.0
2005-07-03 23:05:00,86.015,86.041,85.987,86.009,1308399995.0
2005-07-03 23:10:00,86.016,86.036,85.972,85.983,1412399999.0
2005-07-03 23:15:00,86.005,86.028,85.971,85.991,1107699985.0
2005-07-03 23:20:00,85.994,86.047,85.99,86.035,1471800008.0
2005-07-03 23:25:00,86.023,86.064,86.008,86.05,1337399998.0
2005-07-03 23:30:00,86.055,86.082,86.014,86.073,1323999997.0
2005-07-03 23:35:00,86.06,86.089,86.017,86.03,1175999992.0
2005-07-03 23:40:00,86.062,86.071,86.008,86.024,1563599997.0
2005-07-03 23:45:00,86.027,86.055,86.011,86.015,823999998.0
2005-07-03 23:50:00,86.047,86.078,85.994,86.078,1209300004.0
2005-07-03 23:55:00,86.067,86.102,86.05,86.082,934599994.0
2005-07-04 00:00:00,86.086,86.111,86.039,86.093,1249299990.0
2005-07-04 00:05:00,86.075,86.108,85.986,85.986,1416399987.0
2005-07-04 00:10:00,86.038,86.1,85.992,86.081,782599996.0
2005-07-04 00:15:00,86.089,86.106,86.036,86.082,989599990.0
2005-07-04 00:20:00,86.07,86.105,86.013,86.098,1243899992.0
2005-07-04 00:25:00,86.103,86.13,86.062,86.09,1246499996.0
2005-07-04 00:30:00,86.073,86.109,86.027,86.055,1471999996.0
2005-07-04 00:35:00,86.07,86.087,86.021,86.086,1157599994.0
2005-07-04 00:40:00,86.104,86.12,86.068,86.079,1300099987.0
2005-07-04 00:45:00,86.091,86.118,86.055,86.079,1356499984.0
2005-07-04 00:50:00,86.057,86.077,85.983,86.034,1211299994.0
2005-07-04 00:55:00,86.033,86.072,85.987,85.994,1280600002.0
2005-07-04 01:00:00,86.019,86.047,85.975,86.027,1397699994.0
2005-07-04 01:05:00,85.999,86.05,85.979,86.005,1197299996.0
2005-07-04 01:10:00,86.043,86.072,85.984,86.018,1389700001.0
2005-07-04 01:15:00,86.042,86.063,85.976,85.995,1509599982.0
2005-07-04 01:20:00,86.001,86.018,85.955,85.972,1515099999.0
2005-07-04 01:25:00,86.002,86.002,85.946,85.965,930500000.0
2005-07-04 01:30:00,85.97,85.999,85.938,85.947,1208299996.0
2005-07-04 01:35:00,85.946,85.985,85.928,85.968,1205799990.0
2005-07-04 01:40:00,85.967,85.992,85.92,85.947,1186899993.0
2005-07-04 01:45:00,85.944,85.998,85.931,85.998,1224299991.0
2005-07-04 01:50:00,85.963,86.011,85.94,85.94,1537999992.0
2005-07-04 01:55:00,85.947,86.027,85.941,85.994,1572299990.0
2005-07-04 02:00:00,86.011,86.066,86.0,86.0,1244899997.0
2005-07-04 02:05:00,86.022,86.05,85.97,85.979,1336900001.0
2005-07-04 02:10:00,85.997,86.001,85.895,85.933,1126699991.0
2005-07-04 02:15:00,85.943,85.982,85.924,85.949,1488699997.0
2005-07-04 02:20:00,85.962,85.988,85.941,85.972,871799999.0
2005-07-04 02:25:00,85.988,86.005,85.948,86.005,1356899993.0
2005-07-04 02:30:00,85.999,86.006,85.944,85.98,996600004.0
2005-07-04 02:35:00,85.949,86.022,85.932,85.939,1318299997.0
2005-07-04 02:40:00,85.951,85.978,85.935,85.959,1064999998.0
2005-07-04 02:45:00,85.953,85.988,85.953,85.975,1319800001.0
2005-07-04 02:50:00,85.985,86.012,85.974,85.98,1029000000.0
2005-07-04 02:55:00,85.985,85.985,85.846,85.858,1382600004.0
2005-07-04 03:00:00,85.871,85.922,85.828,85.881,1294599984.0
2005-07-04 03:05:00,85.917,85.967,85.89,85.96,1187099999.0
2005-07-04 03:10:00,85.94,85.964,85.906,85.958,1328099993.0
2005-07-04 03:15:00,85.935,85.999,85.927,85.964,1141000001.0
2005-07-04 03:20:00,85.959,85.996,85.95,85.971,1256899996.0
2005-07-04 03:25:00,85.985,86.004,85.955,85.994,1106499991.0
2005-07-04 03:30:00,85.976,85.991,85.887,85.907,1261499994.0
2005-07-04 03:35:00,85.93,85.981,85.901,85.939,1268100000.0
2005-07-04 03:40:00,85.905,85.974,85.905,85.954,1173399999.0
2005-07-04 03:45:00,85.951,85.984,85.922,85.962,1040399999.0
2005-07-04 03:50:00,85.942,85.972,85.923,85.933,1052299992.0
2005-07-04 03:55:00,85.957,85.961,85.904,85.92,1341799992.0
2005-07-04 04:00:00,85.915,85.937,85.883,85.91,1048200002.0
2005-07-04 04:05:00,85.928,85.958,85.894,85.918,1368699992.0
2005-07-04 04:10:00,85.93,85.971,85.922,85.96,1349900006.0
2005-07-04 04:15:00,85.972,85.992,85.941,85.947,1281300000.0
2005-07-04 04:20:00,85.923,85.984,85.923,85.951,1171299996.0
2005-07-04 04:25:00,85.964,85.969,85.909,85.909,912799994.0
2005-07-04 04:30:00,85.922,85.954,85.903,85.903,1589499998.0
2005-07-04 04:35:00,85.89,85.951,85.89,85.917,1296899998.0
2005-07-04 04:40:00,85.934,85.974,85.92,85.932,1107100003.0
2005-07-04 04:45:00,85.957,85.971,85.919,85.936,1089299992.0
2005-07-04 04:50:00,85.936,85.947,85.877,85.9,1341000000.0
2005-07-04 04:55:00,85.92,85.955,85.899,85.913,1088699997.0
2005-07-04 05:00:00,85.924,85.966,85.896,85.962,1110399985.0
2005-07-04 05:05:00,85.929,85.965,85.9,85.909,981600003.0
2005-07-04 05:10:00,85.897,85.91,85.86,85.877,1283400003.0
2005-07-04 05:15:00,85.883,85.947,85.857,85.941,1266299998.0
2005-07-04 05:20:00,85.957,85.959,85.911,85.937,1001599998.0
2005-07-04 05:25:00,85.94,85.961,85.911,85.945,1223999994.0
2005-07-04 05:30:00,85.919,85.971,85.919,85.963,1254600000.0
2005-07-04 05:35:00,85.956,85.98,85.918,85.94,1293299994.0
2005-07-04 05:40:00,85.941,85.969,85.921,85.956,1120599989.0
2005-07-04 05:45:00,85.966,85.987,85.913,85.952,1393699999.0
2005-07-04 05:50:00,85.96,85.995,85.944,85.962,1037300003.0
2005-07-04 05:55:00,85.933,85.973,85.907,85.907,1243400005.0
2005-07-04 06:00:00,85.926,85.969,85.89,85.948,1417300001.0
2005-07-04 06:05:00,85.942,85.969,85.913,85.963,1340299989.0
2005-07-04 06:10:00,85.965,85.99,85.927,85.961,1124200009.0
2005-07-04 06:15:00,85.941,85.974,85.913,85.96,949499997.0
2005-07-04 06:20:00,85.963,85.974,85.915,85.922,1559500010.0
2005-07-04 06:25:00,85.947,85.971,85.922,85.947,1079499995.0
2005-07-04 06:30:00,85.942,85.974,85.914,85.944,1094400001.0
2005-07-04 06:35:00,85.969,85.989,85.931,85.97,1294399997.0
2005-07-04 06:40:00,85.969,85.971,85.914,85.914,1222699999.0
2005-07-04 06:45:00,85.905,85.955,85.878,85.89,1165699995.0
2005-07-04 06:50:00,85.886,85.915,85.866,85.885,1143499993.0
2005-07-04 06:55:00,85.89,85.905,85.836,85.866,1239700005.0
2005-07-04 07:00:00,85.869,85.902,85.835,85.852,1349099998.0
2005-07-04 07:05:00,85.859,85.9,85.841,85.878,1226199993.0
2005-07-04 07:10:00,85.877,85.912,85.861,85.882,1343599986.0
2005-07-04 07:15:00,85.904,85.907,85.859,85.895,991699993.0
2005-07-04 07:20:00,85.88,85.917,85.853,85.898,1166100000.0
2005-07-04 07:25:00,85.876,85.917,85.852,85.872,1115499993.0
2005-07-04 07:30:00,85.869,85.897,85.833,85.888,1078399997.0
2005-07-04 07:35:00,85.87,85.915,85.847,85.858,1241199990.0
2005-07-04 07:40:00,85.885,85.916,85.86,85.896,1209299995.0
2005-07-04 07:45:00,85.882,85.91,85.851,85.891,1439999989.0
2005-07-04 07:50:00,85.886,85.923,85.869,85.877,1044699995.0
2005-07-04 07:55:00,85.887,85.928,85.869,85.907,1037900000.0
2005-07-04 08:00:00,85.897,85.908,85.872,85.904,1199500008.0
2005-07-04 08:05:00,85.891,85.935,85.872,85.926,1066099999.0
2005-07-04 08:10:00,85.92,85.959,85.853,85.917,1264699988.0
2005-07-04 08:15:00,85.91,85.948,85.869,85.91,1312400002.0
2005-07-04 08:20:00,85.947,85.967,85.912,85.93,1066399999.0
2005-07-04 08:25:00,85.929,85.951,85.879,85.917,1647599997.0
2005-07-04 08:30:00,85.922,85.936,85.874,85.917,1263099987.0
2005-07-04 08:35:00,85.903,85.961,85.879,85.941,1212499994.0
2005-07-04 08:40:00,85.939,85.973,85.915,85.947,1049999994.0
2005-07-04 08:45:00,85.967,85.981,85.917,85.934,1154399998.0
2005-07-04 08:50:00,85.933,86.009,85.903,85.992,1288599989.0
2005-07-04 08:55:00,85.989,86.021,85.943,85.982,1277599995.0
2005-07-04 09:00:00,85.99,86.017,85.936,85.948,1195600003.0
2005-07-04 09:05:00,85.969,86.035,85.957,86.026,1207400001.0
2005-07-04 09:10:00,86.012,86.035,85.934,85.95,1301199993.0
2005-07-04 09:15:00,85.929,85.988,85.902,85.945,1220699994.0
2005-07-04 09:20:00,85.947,85.978,85.891,85.894,1187100003.0
2005-07-04 09:25:00,85.915,85.95,85.873,85.902,1419699996.0
2005-07-04 09:30:00,85.885,85.938,85.861,85.93,1286900002.0
2005-07-04 09:35:00,85.903,85.957,85.868,85.88,1401899995.0
2005-07-04 09:40:00,85.87,85.913,85.853,85.892,1229899992.0
2005-07-04 09:45:00,85.875,85.908,85.854,85.861,1134999998.0
2005-07-04 09:50:00,85.873,85.904,85.838,85.851,1550399996.0
2005-07-04 09:55:00,85.835,85.881,85.835,85.849,1268600001.0
2005-07-04 10:00:00,85.871,85.904,85.834,85.863,1098899994.0
2005-07-04 10:05:00,85.878,85.884,85.788,85.833,1288099989.0
2005-07-04 10:10:00,85.824,85.861,85.797,85.854,1275999998.0
2005-07-04 10:15:00,85.863,85.906,85.826,85.873,1314899996.0
2005-07-04 10:20:00,85.89,85.922,85.766,85.778,1341999988.0
2005-07-04 10:25:00,85.787,85.852,85.768,85.827,1045199996.0
2005-07-04 10:30:00,85.846,85.865,85.781,85.847,1104999999.0
2005-07-04 10:35:00,85.885,85.917,85.86,85.87,1291299994.0
2005-07-04 10:40:00,85.853,85.893,85.826,85.848,1251499998.0
2005-07-04 10:45:00,85.853,85.905,85.826,85.875,1041300007.0
2005-07-04 10:50:00,85.896,85.908,85.818,85.858,1414499992.0
2005-07-04 10:55:00,85.853,85.91,85.83,85.884,1217599992.0
2005-07-04 11:00:00,85.894,85.914,85.835,85.849,1153199996.0
2005-07-04 11:05:00,85.864,85.877,85.807,85.842,1485600011.0
2005-07-04 11:10:00,85.842,85.881,85.787,85.855,1306399994.0
2005-07-04 11:15:00,85.845,85.889,85.824,85.848,1201299999.0
2005-07-04 11:20:00,85.844,85.883,85.809,85.846,1309399986.0
2005-07-04 11:25:00,85.843,85.869,85.777,85.839,1283799987.0
2005-07-04 11:30:00,85.817,85.855,85.786,85.812,1379800001.0
2005-07-04 11:35:00,85.807,85.833,85.759,85.782,1214299998.0
2005-07-04 11:40:00,85.793,85.839,85.766,85.807,1297800003.0
2005-07-04 11:45:00,85.812,85.822,85.721,85.733,1345399993.0
2005-07-04 11:50:00,85.714,85.791,85.681,85.699,1320899993.0
2005-07-04 11:55:00,85.689,85.764,85.675,85.711,1314699996.0
2005-07-04 12:00:00,85.718,85.754,85.682,85.705,1083399993.0
2005-07-04 12:05:00,85.682,85.777,85.682,85.74,1238900004.0
2005-07-04 12:10:00,85.752,85.819,85.75,85.763,1367800007.0
2005-07-04 12:15:00,85.765,85.791,85.671,85.7,1104299992.0
2005-07-04 12:20:00,85.697,85.784,85.681,85.726,1222299998.0
2005-07-04 12:25:00,85.722,85.748,85.642,85.681,1338599998.0
2005-07-04 12:30:00,85.63,85.685,85.612,85.643,1373600013.0
2005-07-04 12:35:00,85.634,85.669,85.598,85.623,1337999999.0
2005-07-04 12:40:00,85.637,85.79,85.615,85.632,1139599990.0
2005-07-04 12:45:00,85.642,85.727,85.612,85.633,1415299994.0
2005-07-04 12:50:00,85.63,85.662,85.59,85.644,1180599999.0
2005-07-04 12:55:00,85.622,85.755,85.609,85.655,1402799997.0
2005-07-04 13:00:00,85.647,85.718,85.619,85.679,1277199995.0
2005-07-04 13:05:00,85.678,85.766,85.652,85.69,1260699983.0
2005-07-04 13:10:00,85.66,85.778,85.66,85.693,1253699994.0
2005-07-04 13:15:00,85.691,85.756,85.654,85.704,1084699996.0
2005-07-04 13:20:00,85.703,85.731,85.61,85.642,1125299998.0
2005-07-04 13:25:00,85.621,85.664,85.599,85.646,1363699996.0
2005-07-04 13:30:00,85.661,85.67,85.606,85.623,1233300006.0
2005-07-04 13:35:00,85.647,85.651,85.578,85.586,1118799987.0
2005-07-04 13:40:00,85.605,85.628,85.568,85.588,1235000001.0
2005-07-04 13:45:00,85.589,85.621,85.564,85.58,1460699987.0
2005-07-04 13:50:00,85.57,85.616,85.559,85.593,1282400004.0
2005-07-04 13:55:00,85.597,85.614,85.555,85.587,1093099998.0
2005-07-04 14:00:00,85.594,85.615,85.563,85.607,1108399998.0
2005-07-04 14:05:00,85.601,85.694,85.583,85.669,1162499994.0
2005-07-04 14:10:00,85.646,85.701,85.622,85.631,1427699993.0
2005-07-04 14:15:00,85.631,85.667,85.599,85.625,1521200005.0
2005-07-04 14:20:00,85.654,85.676,85.601,85.641,1198600001.0
2005-07-04 14:25:00,85.663,85.713,85.613,85.624,1330499995.0
2005-07-04 14:30:00,85.621,85.678,85.58,85.609,1361799988.0
2005-07-04 14:35:00,85.657,85.702,85.635,85.675,1144799992.0
2005-07-04 14:40:00,85.657,85.697,85.645,85.689,1232199996.0
2005-07-04 14:45:00,85.666,85.699,85.616,85.616,1072200001.0
2005-07-04 14:50:00,85.63,85.679,85.615,85.631,1368899988.0
2005-07-04 14:55:00,85.639,85.681,85.616,85.671,1430700000.0
2005-07-04 15:00:00,85.654,85.688,85.636,85.669,1131900000.0
2005-07-04 15:05:00,85.682,85.713,85.647,85.673,1137499997.0
2005-07-04 15:10:00,85.65,85.696,85.626,85.667,1300499989.0
2005-07-04 15:15:00,85.653,85.685,85.601,85.629,1254999999.0
2005-07-04 15:20:00,85.614,85.667,85.595,85.627,1028899998.0
2005-07-04 15:25:00,85.633,85.67,85.586,85.589,1350099998.0
2005-07-04 15:30:00,85.635,85.646,85.533,85.556,1186199998.0
2005-07-04 15:35:00,85.517,85.55,85.491,85.51,1250699995.0
2005-07-04 15:40:00,85.513,85.551,85.488,85.528,1182299998.0
2005-07-04 15:45:00,85.526,85.568,85.479,85.511,1063199994.0
2005-07-04 15:50:00,85.503,85.543,85.482,85.495,1275500002.0
2005-07-04 15:55:00,85.541,85.542,85.456,85.483,1253800002.0
2005-07-04 16:00:00,85.48,85.554,85.464,85.504,1457300002.0
2005-07-04 16:05:00,85.505,85.534,85.471,85.517,1024799999.0
2005-07-04 16:10:00,85.511,85.553,85.451,85.482,1390399989.0
2005-07-04 16:15:00,85.509,85.535,85.473,85.491,1150699996.0
2005-07-04 16:20:00,85.498,85.544,85.491,85.514,1196599986.0
2005-07-04 16:25:00,85.553,85.564,85.496,85.552,1311199989.0
2005-07-04 16:30:00,85.534,85.571,85.514,85.54,1164599995.0
2005-07-04 16:35:00,85.548,85.607,85.535,85.557,1402099992.0
2005-07-04 16:40:00,85.558,85.59,85.52,85.552,1474699989.0
2005-07-04 16:45:00,85.558,85.607,85.519,85.527,1330399992.0
2005-07-04 16:50:00,85.507,85.617,85.501,85.56,1135799991.0
2005-07-04 16:55:00,85.607,85.665,85.579,85.638,1344399999.0
2005-07-04 17:00:00,85.665,85.675,85.577,85.596,1187400003.0
2005-07-04 17:05:00,85.585,85.626,85.557,85.583,907599998.0
2005-07-04 17:10:00,85.548,85.598,85.534,85.596,1199799995.0
2005-07-04 17:15:00,85.552,85.623,85.545,85.579,1356200003.0
2005-07-04 17:20:00,85.581,85.605,85.548,85.583,1196099998.0
2005-07-04 17:25:00,85.575,85.6,85.525,85.545,972799992.0
2005-07-04 17:30:00,85.532,85.609,85.532,85.571,1369300000.0
2005-07-04 17:35:00,85.563,85.586,85.525,85.551,1030100007.0
2005-07-04 17:40:00,85.539,85.592,85.538,85.577,1229600005.0
2005-07-04 17:45:00,85.59,85.666,85.528,85.599,1315299999.0
2005-07-04 17:50:00,85.577,85.605,85.554,85.564,1093500004.0
2005-07-04 17:55:00,85.565,85.613,85.551,85.588,1133600001.0
2005-07-04 18:00:00,85.59,85.6,85.536,85.59,8368500013.0
2005-07-04 18:05:00,85.58,85.63,85.573,85.573,10510500040.0
2005-07-04 18:10:00,85.617,85.62,85.563,85.61,7653300014.0
2005-07-04 18:15:00,85.62,85.62,85.549,85.589,6882199991.0
2005-07-04 18:20:00,85.587,85.606,85.514,85.6,8174899981.0
2005-07-04 18:25:00,85.544,85.596,85.508,85.565,7780499997.0
2005-07-04 18:30:00,85.57,85.62,85.55,85.567,8072999996.0
2005-07-04 18:35:00,85.558,85.599,85.519,85.519,5497800003.0
2005-07-04 18:40:00,85.511,85.558,85.481,85.517,5073399990.0
2005-07-04 18:45:00,85.506,85.548,85.469,85.543,3340699986.0
2005-07-04 18:50:00,85.519,85.576,85.489,85.518,6230699972.0
2005-07-04 18:55:00,85.511,85.56,85.483,85.527,4853499996.0
2005-07-04 19:00:00,85.532,85.591,85.506,85.547,1982899992.0
2005-07-04 19:05:00,85.545,85.587,85.519,85.566,5506200000.0
2005-07-04 19:10:00,85.555,85.565,85.513,85.54,2261100002.0
2005-07-04 19:15:00,85.539,85.568,85.497,85.549,4202099983.0
2005-07-04 19:20:00,85.561,85.586,85.484,85.508,3927000000.0
2005-07-04 19:25:00,85.503,85.542,85.467,85.5,5530500015.0
2005-07-04 19:30:00,85.525,85.541,85.473,85.51,4354799983.0
2005-07-04 19:35:00,85.502,85.53,85.476,85.482,3452099998.0
2005-07-04 19:40:00,85.489,85.528,85.461,85.468,3965399994.0
2005-07-04 19:45:00,85.482,85.556,85.463,85.468,2761299997.0
2005-07-04 19:50:00,85.514,85.546,85.462,85.478,2944900006.0
2005-07-04 19:55:00,85.477,85.517,85.446,85.495,2983099985.0
2005-07-04 20:00:00,85.536,85.542,85.462,85.481,2791399986.0
2005-07-04 20:05:00,85.485,85.534,85.465,85.5,2531699993.0
2005-07-04 20:10:00,85.517,85.543,85.475,85.522,4862800009.0
2005-07-04 20:15:00,85.522,85.553,85.474,85.519,4122799992.0
2005-07-04 20:20:00,85.535,85.535,85.472,85.518,4130700002.0
2005-07-04 20:25:00,85.51,85.541,85.463,85.52,6276799994.0
2005-07-04 20:30:00,85.49,85.532,85.455,85.504,3470400018.0
2005-07-04 20:35:00,85.505,85.542,85.481,85.504,4575599986.0
2005-07-04 20:40:00,85.502,85.534,85.471,85.496,5591999993.0
2005-07-04 20:45:00,85.482,85.531,85.455,85.52,5072999994.0
2005-07-04 20:50:00,85.53,85.532,85.474,85.508,4155099984.0
2005-07-04 20:55:00,85.513,85.532,85.478,85.53,5484199962.0
2005-07-04 21:00:00,85.513,85.539,85.474,85.5,4026099967.0
2005-07-04 21:05:00,85.498,85.53,85.482,85.5,2344399996.0
2005-07-04 21:10:00,85.502,85.533,85.482,85.529,3718499985.0
2005-07-04 21:15:00,85.513,85.533,85.462,85.498,4628700014.0
2005-07-04 21:20:00,85.51,85.526,85.464,85.492,6652600005.0
2005-07-04 21:25:00,85.49,85.561,85.49,85.502,3130599994.0
2005-07-04 21:30:00,85.526,85.554,85.493,85.531,2576899999.0
2005-07-04 21:35:00,85.535,85.575,85.505,85.541,1783699996.0
2005-07-04 21:40:00,85.542,85.568,85.509,85.555,3432899992.0
2005-07-04 21:45:00,85.557,85.604,85.513,85.566,3224200002.0
2005-07-04 21:50:00,85.56,85.614,85.544,85.586,1827699995.0
2005-07-04 21:55:00,85.586,85.619,85.56,85.594,1873099996.0
2005-07-04 22:00:00,85.61,85.625,85.56,85.619,3729799999.0
2005-07-04 22:05:00,85.602,85.63,85.578,85.599,1107899988.0
2005-07-04 22:10:00,85.592,85.633,85.576,85.595,1655699988.0
2005-07-04 22:15:00,85.608,85.635,85.564,85.564,1783800003.0
2005-07-04 22:20:00,85.57,85.619,85.561,85.582,1424099991.0
2005-07-04 22:25:00,85.575,85.606,85.523,85.523,2130699999.0
2005-07-04 22:30:00,85.597,85.608,85.545,85.585,1654499995.0
2005-07-04 22:35:00,85.592,85.604,85.541,85.557,1597299996.0
2005-07-04 22:40:00,85.556,85.587,85.525,85.578,1881299990.0
2005-07-04 22:45:00,85.582,85.607,85.54,85.583,2124599992.0
2005-07-04 22:50:00,85.588,85.606,85.527,85.568,1573000003.0
2005-07-04 22:55:00,85.566,85.605,85.502,85.56,1287700003.0
2005-07-04 23:00:00,85.575,85.596,85.525,85.551,1197499987.0
2005-07-04 23:05:00,85.557,85.583,85.529,85.56,1029400002.0
2005-07-04 23:10:00,85.589,85.597,85.531,85.531,1185099990.0
2005-07-04 23:15:00,85.559,85.588,85.521,85.539,1502500002.0
2005-07-04 23:20:00,85.564,85.595,85.523,85.542,1110599988.0
2005-07-04 23:25:00,85.55,85.59,85.528,85.57,1294599997.0
2005-07-04 23:30:00,85.595,85.595,85.521,85.56,1475300008.0
2005-07-04 23:35:00,85.552,85.602,85.51,85.51,1214699993.0
2005-07-04 23:40:00,85.527,85.548,85.485,85.512,1247399995.0
2005-07-04 23:45:00,85.501,85.549,85.488,85.498,1216700007.0
2005-07-04 23:50:00,85.51,85.577,85.493,85.563,1162799992.0
2005-07-04 23:55:00,85.578,85.599,85.518,85.52,1334699997.0
2005-07-05 00:00:00,85.546,85.56,85.492,85.559,894400008.0
2005-07-05 00:05:00,85.543,85.559,85.459,85.479,1131799993.0
2005-07-05 00:10:00,85.488,85.54,85.472,85.486,1212800002.0
2005-07-05 00:15:00,85.472,85.546,85.465,85.546,1102399998.0
2005-07-05 00:20:00,85.56,85.565,85.519,85.522,1196099998.0
2005-07-05 00:25:00,85.537,85.575,85.513,85.544,1069100004.0
2005-07-05 00:30:00,85.521,85.57,85.514,85.549,964800002.0
2005-07-05 00:35:00,85.551,85.584,85.523,85.556,1494299999.0
2005-07-05 00:40:00,85.571,85.596,85.536,85.572,1147599991.0
2005-07-05 00:45:00,85.575,85.592,85.521,85.573,1487100006.0
2005-07-05 00:50:00,85.592,85.592,85.527,85.581,1086200001.0
2005-07-05 00:55:00,85.566,85.609,85.533,85.571,1194599988.0
2005-07-05 01:00:00,85.534,85.597,85.509,85.564,1080500004.0
2005-07-05 01:05:00,85.543,85.582,85.517,85.579,1050700003.0
2005-07-05 01:10:00,85.573,85.592,85.532,85.556,1290599989.0
2005-07-05 01:15:00,85.597,85.619,85.531,85.552,1163600005.0
2005-07-05 01:20:00,85.577,85.604,85.545,85.564,1196799999.0
2005-07-05 01:25:00,85.581,85.593,85.544,85.563,892399990.0
2005-07-05 01:30:00,85.589,85.597,85.544,85.564,1161699996.0
2005-07-05 01:35:00,85.562,85.61,85.548,85.609,1196399997.0
2005-07-05 01:40:00,85.572,85.635,85.571,85.629,901600003.0
2005-07-05 01:45:00,85.627,85.64,85.578,85.616,1199099992.0
2005-07-05 01:50:00,85.59,85.668,85.59,85.642,1178399981.0
2005-07-05 01:55:00,85.647,85.667,85.594,85.597,1632700012.0
2005-07-05 02:00:00,85.606,85.663,85.586,85.595,1274600003.0
2005-07-05 02:05:00,85.604,85.653,85.598,85.605,1502900003.0
2005-07-05 02:10:00,85.62,85.661,85.604,85.642,1328899993.0
2005-07-05 02:15:00,85.67,85.684,85.595,85.599,1241099994.0
2005-07-05 02:20:00,85.621,85.651,85.579,85.626,1418399994.0
2005-07-05 02:25:00,85.629,85.629,85.547,85.582,1378900002.0
2005-07-05 02:30:00,85.562,85.606,85.532,85.537,1284000000.0
2005-07-05 02:35:00,85.564,85.598,85.531,85.576,1467599997.0
2005-07-05 02:40:00,85.579,85.629,85.552,85.615,1391699996.0
2005-07-05 02:45:00,85.611,85.633,85.553,85.566,1221000010.0
2005-07-05 02:50:00,85.582,85.595,85.539,85.591,1123199998.0
2005-07-05 02:55:00,85.592,85.615,85.54,85.554,1204699992.0
2005-07-05 03:00:00,85.581,85.591,85.517,85.526,1356299993.0
2005-07-05 03:05:00,85.533,85.575,85.516,85.536,1176499994.0
2005-07-05 03:10:00,85.545,85.577,85.517,85.559,1485999990.0
2005-07-05 03:15:00,85.567,85.578,85.524,85.559,1144099991.0
2005-07-05 03:20:00,85.569,85.588,85.533,85.577,1294699995.0
2005-07-05 03:25:00,85.576,85.612,85.555,85.596,1134899999.0
2005-07-05 03:30:00,85.606,85.612,85.562,85.591,1285199999.0
2005-07-05 03:35:00,85.557,85.6,85.556,85.592,1316100001.0
2005-07-05 03:40:00,85.566,85.597,85.502,85.57,1259399998.0
2005-07-05 03:45:00,85.586,85.602,85.53,85.58,1071899999.0
2005-07-05 03:50:00,85.56,85.618,85.548,85.562,1046500007.0
2005-07-05 03:55:00,85.566,85.62,85.552,85.588,1149499993.0
2005-07-05 04:00:00,85.592,85.615,85.562,85.567,1042800000.0
2005-07-05 04:05:00,85.58,85.619,85.56,85.572,1402499990.0
2005-07-05 04:10:00,85.596,85.617,85.556,85.576,1173999997.0
2005-07-05 04:15:00,85.558,85.598,85.535,85.535,1121999990.0
2005-07-05 04:20:00,85.548,85.589,85.523,85.553,1080999996.0
2005-07-05 04:25:00,85.533,85.593,85.53,85.579,1082400001.0
2005-07-05 04:30:00,85.6,85.603,85.526,85.555,1340300002.0
2005-07-05 04:35:00,85.568,85.603,85.547,85.578,1188000000.0
2005-07-05 04:40:00,85.571,85.598,85.554,85.554,1426199998.0
2005-07-05 04:45:00,85.581,85.604,85.546,85.547,1206099994.0
2005-07-05 04:50:00,85.554,85.608,85.534,85.549,1186300007.0
2005-07-05 04:55:00,85.568,85.613,85.546,85.558,1248199995.0
2005-07-05 05:00:00,85.619,85.622,85.542,85.591,1334399991.0
2005-07-05 05:05:00,85.589,85.613,85.554,85.573,981499999.0
2005-07-05 05:10:00,85.596,85.651,85.563,85.62,1393000001.0
2005-07-05 05:15:00,85.628,85.658,85.604,85.618,1172799999.0
2005-07-05 05:20:00,85.601,85.656,85.599,85.622,1262100005.0
2005-07-05 05:25:00,85.618,85.635,85.588,85.611,1154200003.0
2005-07-05 05:30:00,85.593,85.648,85.59,85.639,1573499999.0
2005-07-05 05:35:00,85.623,85.673,85.607,85.667,1088299995.0
2005-07-05 05:40:00,85.653,85.663,85.604,85.614,1360299999.0
2005-07-05 05:45:00,85.629,85.662,85.586,85.645,804899999.0
2005-07-05 05:50:00,85.629,85.673,85.611,85.632,1125599991.0
2005-07-05 05:55:00,85.639,85.66,85.596,85.624,1050799996.0
2005-07-05 06:00:00,85.611,85.643,85.584,85.594,1355900000.0
2005-07-05 06:05:00,85.602,85.643,85.572,85.622,1339699997.0
2005-07-05 06:10:00,85.617,85.654,85.589,85.628,1198400004.0
2005-07-05 06:15:00,85.61,85.655,85.59,85.594,1363399997.0
2005-07-05 06:20:00,85.625,85.637,85.588,85.602,1202999995.0
2005-07-05 06:25:00,85.619,85.633,85.575,85.601,1176899997.0
2005-07-05 06:30:00,85.609,85.633,85.548,85.592,1204599992.0
2005-07-05 06:35:00,85.603,85.638,85.575,85.589,1147499993.0
2005-07-05 06:40:00,85.574,85.626,85.571,85.599,1043999997.0
2005-07-05 06:45:00,85.604,85.645,85.581,85.611,1178100006.0
2005-07-05 06:50:00,85.65,85.659,85.59,85.633,988299996.0
2005-07-05 06:55:00,85.647,85.672,85.617,85.656,1096600004.0
2005-07-05 07:00:00,85.632,85.669,85.611,85.655,1260299994.0
2005-07-05 07:05:00,85.653,85.688,85.626,85.68,1374499989.0
2005-07-05 07:10:00,85.671,85.691,85.649,85.654,1493800000.0
2005-07-05 07:15:00,85.654,85.69,85.62,85.651,995200005.0
2005-07-05 07:20:00,85.665,85.704,85.647,85.671,1300699987.0
2005-07-05 07:25:00,85.667,85.692,85.629,85.642,1143499994.0
2005-07-05 07:30:00,85.618,85.679,85.581,85.617,1416699992.0
2005-07-05 07:35:00,85.655,85.734,85.62,85.689,1357899995.0
2005-07-05 07:40:00,85.707,85.729,85.642,85.717,1101900004.0
2005-07-05 07:45:00,85.683,85.73,85.667,85.697,1361299997.0
2005-07-05 07:50:00,85.701,85.739,85.668,85.72,1199799991.0
2005-07-05 07:55:00,85.72,85.765,85.683,85.765,1621499998.0
2005-07-05 08:00:00,85.722,85.768,85.699,85.751,1130999997.0
2005-07-05 08:05:00,85.75,85.76,85.698,85.729,967099994.0
2005-07-05 08:10:00,85.719,85.769,85.683,85.743,1390799995.0
2005-07-05 08:15:00,85.77,85.79,85.686,85.713,1218200000.0
2005-07-05 08:20:00,85.719,85.763,85.689,85.734,1406900002.0
2005-07-05 08:25:00,85.703,85.751,85.686,85.707,1346699997.0
2005-07-05 08:30:00,85.742,85.785,85.698,85.77,1272299999.0
2005-07-05 08:35:00,85.763,85.804,85.698,85.712,1304599988.0
2005-07-05 08:40:00,85.684,85.742,85.619,85.665,1136999998.0
2005-07-05 08:45:00,85.643,85.7,85.624,85.667,1116899996.0
2005-07-05 08:50:00,85.66,85.704,85.611,85.667,1007500003.0
2005-07-05 08:55:00,85.656,85.789,85.656,85.701,1424300002.0
2005-07-05 09:00:00,85.737,85.74,85.643,85.664,1365799988.0
2005-07-05 09:05:00,85.721,85.733,85.615,85.661,1133699999.0
2005-07-05 09:10:00,85.652,85.73,85.633,85.696,1248700001.0
2005-07-05 09:15:00,85.706,85.743,85.667,85.723,1274699990.0
2005-07-05 09:20:00,85.693,85.737,85.674,85.703,1077499988.0
2005-07-05 09:25:00,85.722,85.775,85.676,85.755,1395199998.0
2005-07-05 09:30:00,85.733,85.789,85.716,85.768,1207999999.0
2005-07-05 09:35:00,85.782,85.812,85.741,85.773,1253999993.0
2005-07-05 09:40:00,85.728,85.812,85.726,85.767,1212500000.0
2005-07-05 09:45:00,85.763,85.81,85.753,85.757,1186900006.0
2005-07-05 09:50:00,85.782,85.845,85.738,85.823,1421499998.0
2005-07-05 09:55:00,85.78,85.858,85.78,85.806,1262499996.0
2005-07-05 10:00:00,85.807,85.852,85.782,85.82,1355299994.0
2005-07-05 10:05:00,85.816,85.87,85.78,85.842,1174500006.0
2005-07-05 10:10:00,85.842,85.86,85.771,85.783,1513400006.0
2005-07-05 10:15:00,85.812,85.821,85.765,85.774,1251499998.0
2005-07-05 10:20:00,85.784,85.812,85.711,85.729,1290199990.0
2005-07-05 10:25:00,85.735,85.792,85.695,85.755,1227999993.0
2005-07-05 10:30:00,85.754,85.779,85.705,85.741,1215499997.0
2005-07-05 10:35:00,85.775,85.869,85.74,85.839,1482699985.0
2005-07-05 10:40:00,85.847,85.864,85.774,85.791,1394399992.0
2005-07-05 10:45:00,85.832,85.87,85.789,85.835,1336999999.0
2005-07-05 10:50:00,85.84,85.895,85.824,85.866,1229099999.0
2005-07-05 10:55:00,85.872,85.907,85.849,85.855,1219999998.0
2005-07-05 11:00:00,85.883,85.919,85.814,85.872,936500003.0
2005-07-05 11:05:00,85.825,85.874,85.789,85.858,1123300000.0
2005-07-05 11:10:00,85.844,85.884,85.813,85.844,1187200005.0
2005-07-05 11:15:00,85.82,85.893,85.795,85.816,1488599997.0
2005-07-05 11:20:00,85.817,85.855,85.798,85.849,1397799997.0
2005-07-05 11:25:00,85.861,85.881,85.822,85.861,1292400002.0
2005-07-05 11:30:00,85.856,85.89,85.806,85.835,1579199988.0
2005-07-05 11:35:00,85.813,85.917,85.768,85.817,1132099998.0
2005-07-05 11:40:00,85.799,85.849,85.777,85.829,1211899997.0
2005-07-05 11:45:00,85.798,85.86,85.791,85.793,1297899997.0
2005-07-05 11:50:00,85.812,85.896,85.783,85.87,1240799998.0
2005-07-05 11:55:00,85.81,85.847,85.779,85.806,856699998.0
2005-07-05 12:00:00,85.817,85.851,85.773,85.851,1326900001.0
2005-07-05 12:05:00,85.836,85.863,85.804,85.812,1183799985.0
2005-07-05 12:10:00,85.842,85.849,85.742,85.784,1464699992.0
2005-07-05 12:15:00,85.748,85.794,85.686,85.742,1193999990.0
2005-07-05 12:20:00,85.694,85.775,85.668,85.734,1334799994.0
2005-07-05 12:25:00,85.675,85.756,85.657,85.693,1293299999.0
2005-07-05 12:30:00,85.671,85.762,85.649,85.65,1191000002.0
2005-07-05 12:35:00,85.665,85.747,85.627,85.684,1146699998.0
2005-07-05 12:40:00,85.697,85.697,85.613,85.639,907199990.0
2005-07-05 12:45:00,85.657,85.694,85.627,85.652,1342899997.0
2005-07-05 12:50:00,85.678,85.752,85.624,85.697,1227499989.0
2005-07-05 12:55:00,85.687,85.744,85.644,85.644,1049199998.0
2005-07-05 13:00:00,85.663,85.774,85.65,85.689,1349499996.0
2005-07-05 13:05:00,85.693,85.776,85.648,85.669,1403700000.0
2005-07-05 13:10:00,85.693,85.759,85.643,85.705,1184399992.0
2005-07-05 13:15:00,85.691,85.727,85.664,85.711,1194899990.0
2005-07-05 13:20:00,85.711,85.711,85.649,85.695,1070299997.0
2005-07-05 13:25:00,85.686,85.762,85.662,85.675,1132399995.0
2005-07-05 13:30:00,85.697,85.706,85.654,85.666,1193900003.0
2005-07-05 13:35:00,85.682,85.712,85.633,85.661,1457900001.0
2005-07-05 13:40:00,85.691,85.691,85.605,85.619,1144200000.0
2005-07-05 13:45:00,85.611,85.678,85.58,85.665,1434599998.0
2005-07-05 13:50:00,85.68,85.696,85.619,85.65,1254899993.0
2005-07-05 13:55:00,85.66,85.693,85.634,85.64,1195100006.0
2005-07-05 14:00:00,85.64,85.693,85.623,85.65,1162399986.0
2005-07-05 14:05:00,85.652,85.693,85.625,85.67,1201499999.0
2005-07-05 14:10:00,85.678,85.733,85.632,85.686,1152899999.0
2005-07-05 14:15:00,85.68,85.752,85.669,85.715,1283199990.0
2005-07-05 14:20:00,85.725,85.746,85.646,85.679,1341700000.0
2005-07-05 14:25:00,85.66,85.699,85.614,85.638,1376899998.0
2005-07-05 14:30:00,85.648,85.696,85.592,85.662,1078400003.0
2005-07-05 14:35:00,85.687,85.722,85.655,85.681,1361400000.0
2005-07-05 14:40:00,85.691,85.743,85.662,85.733,1256600004.0
2005-07-05 14:45:00,85.702,85.73,85.65,85.676,1177400004.0
2005-07-05 14:50:00,85.668,85.734,85.643,85.73,1603099987.0
2005-07-05 14:55:00,85.731,85.76,85.701,85.714,1242899996.0
2005-07-05 15:00:00,85.725,85.752,85.683,85.698,1193899988.0
2005-07-05 15:05:00,85.719,85.758,85.692,85.71,1171800001.0
2005-07-05 15:10:00,85.711,85.758,85.694,85.727,1284900000.0
2005-07-05 15:15:00,85.694,85.759,85.694,85.697,1480599996.0
2005-07-05 15:20:00,85.707,85.778,85.671,85.684,1399599994.0
2005-07-05 15:25:00,85.681,85.756,85.676,85.686,1235700000.0
2005-07-05 15:30:00,85.693,85.736,85.668,85.699,1511699988.0
2005-07-05 15:35:00,85.755,85.778,85.703,85.732,1133699991.0
2005-07-05 15:40:00,85.763,85.767,85.677,85.727,1523600006.0
2005-07-05 15:45:00,85.713,85.765,85.708,85.749,985999999.0
2005-07-05 15:50:00,85.751,85.772,85.678,85.678,1391299981.0
2005-07-05 15:55:00,85.719,85.745,85.672,85.694,1377200004.0
2005-07-05 16:00:00,85.682,85.764,85.682,85.742,1407399997.0
2005-07-05 16:05:00,85.777,85.808,85.728,85.767,994799992.0
2005-07-05 16:10:00,85.775,85.838,85.747,85.798,1448000011.0
2005-07-05 16:15:00,85.802,85.817,85.729,85.756,1145700000.0
2005-07-05 16:20:00,85.743,85.803,85.719,85.719,1203499997.0
2005-07-05 16:25:00,85.73,85.778,85.683,85.73,1144500000.0
2005-07-05 16:30:00,85.725,85.79,85.688,85.748,1382699990.0
2005-07-05 16:35:00,85.745,85.802,85.725,85.756,1111099993.0
2005-07-05 16:40:00,85.758,85.823,85.731,85.775,1347299995.0
2005-07-05 16:45:00,85.77,85.826,85.74,85.74,1261599994.0
2005-07-05 16:50:00,85.738,85.79,85.669,85.671,1239200000.0
2005-07-05 16:55:00,85.668,85.704,85.638,85.644,1209200001.0
2005-07-05 17:00:00,85.663,85.698,85.613,85.642,1301199994.0
2005-07-05 17:05:00,85.629,85.718,85.612,85.68,1224199996.0
2005-07-05 17:10:00,85.685,85.71,85.632,85.673,1368199990.0
2005-07-05 17:15:00,85.636,85.668,85.577,85.601,1331899994.0
2005-07-05 17:20:00,85.613,85.656,85.575,85.6,1078499998.0
2005-07-05 17:25:00,85.593,85.623,85.542,85.558,1084899998.0
2005-07-05 17:30:00,85.553,85.614,85.535,85.558,1403200000.0
2005-07-05 17:35:00,85.548,85.639,85.542,85.636,1219699997.0
2005-07-05 17:40:00,85.614,85.658,85.581,85.601,1343699987.0
2005-07-05 17:45:00,85.593,85.682,85.572,85.636,1319899998.0
2005-07-05 17:50:00,85.665,85.67,85.563,85.601,1036199999.0
2005-07-05 17:55:00,85.629,85.675,85.556,85.564,1181199988.0
2005-07-05 18:00:00,85.582,85.64,85.568,85.62,7715999958.0
2005-07-05 18:05:00,85.61,85.62,85.552,85.59,9259199965.0
2005-07-05 18:10:00,85.58,85.611,85.54,85.6,7013399969.0
2005-07-05 18:15:00,85.59,85.61,85.527,85.567,6289599947.0
2005-07-05 18:20:00,85.554,85.61,85.533,85.6,8603399940.0
2005-07-05 18:25:00,85.568,85.62,85.536,85.573,7228199976.0
2005-07-05 18:30:00,85.581,85.63,85.553,85.567,8169099991.0
2005-07-05 18:35:00,85.577,85.609,85.529,85.574,5560999987.0
2005-07-05 18:40:00,85.574,85.601,85.52,85.533,5251600009.0
2005-07-05 18:45:00,85.523,85.594,85.512,85.583,2864499990.0
2005-07-05 18:50:00,85.577,85.629,85.543,85.591,6323499978.0
2005-07-05 18:55:00,85.586,85.615,85.552,85.608,4628699962.0
2005-07-05 19:00:00,85.588,85.614,85.562,85.612,2112299986.0
2005-07-05 19:05:00,85.616,85.629,85.565,85.603,5789399976.0
2005-07-05 19:10:00,85.593,85.643,85.573,85.606,1828099993.0
2005-07-05 19:15:00,85.611,85.635,85.576,85.629,3897799999.0
2005-07-05 19:20:00,85.621,85.689,85.599,85.657,4152000003.0
2005-07-05 19:25:00,85.669,85.694,85.632,85.663,5226399980.0
2005-07-05 19:30:00,85.675,85.714,85.644,85.677,4839999987.0
2005-07-05 19:35:00,85.672,85.72,85.645,85.67,3481599987.0
2005-07-05 19:40:00,85.668,85.733,85.658,85.691,4005499991.0
2005-07-05 19:45:00,85.68,85.729,85.651,85.711,3132899995.0
2005-07-05 19:50:00,85.694,85.725,85.653,85.661,2781900000.0
2005-07-05 19:55:00,85.681,85.723,85.644,85.691,3583099978.0
2005-07-05 20:00:00,85.644,85.699,85.626,85.659,2783800001.0
2005-07-05 20:05:00,85.661,85.686,85.594,85.626,2704800000.0
2005-07-05 20:10:00,85.61,85.663,85.587,85.617,5245899986.0
2005-07-05 20:15:00,85.632,85.652,85.581,85.621,4359299989.0
2005-07-05 20:20:00,85.609,85.646,85.582,85.62,3765399989.0
2005-07-05 20:25:00,85.62,85.684,85.595,85.62,6478599969.0
2005-07-05 20:30:00,85.67,85.67,85.609,85.643,5117700002.0
2005-07-05 20:35:00,85.618,85.661,85.583,85.623,3970299979.0
2005-07-05 20:40:00,85.63,85.648,85.578,85.62,5596399988.0
2005-07-05 20:45:00,85.625,85.651,85.569,85.587,4901999993.0
2005-07-05 20:50:00,85.582,85.622,85.551,85.599,4565600005.0
2005-07-05 20:55:00,85.599,85.633,85.574,85.62,5708600003.0
2005-07-05 21:00:00,85.581,85.64,85.56,85.613,4811399999.0
2005-07-05 21:05:00,85.618,85.636,85.561,85.574,2458299993.0
2005-07-05 21:10:00,85.572,85.622,85.501,85.544,3378500006.0
2005-07-05 21:15:00,85.53,85.605,85.473,85.532,4823999972.0
2005-07-05 21:20:00,85.554,85.589,85.494,85.548,6717499970.0
2005-07-05 21:25:00,85.534,85.565,85.505,85.528,3435699996.0
2005-07-05 21:30:00,85.541,85.569,85.505,85.53,2861999996.0
2005-07-05 21:35:00,85.546,85.579,85.502,85.554,1567699994.0
2005-07-05 21:40:00,85.533,85.6,85.516,85.539,3559099981.0
2005-07-05 21:45:00,85.546,85.587,85.51,85.522,3199599991.0
2005-07-05 21:50:00,85.557,85.597,85.524,85.557,1529399994.0
2005-07-05 21:55:00,85.539,85.592,85.508,85.555,2001699990.0
2005-07-05 22:00:00,85.539,85.588,85.513,85.539,4190699985.0
2005-07-05 22:05:00,85.515,85.583,85.511,85.523,1466499994.0
2005-07-05 22:10:00,85.536,85.618,85.536,85.556,1791399998.0
2005-07-05 22:15:00,85.57,85.613,85.537,85.56,1726199991.0
2005-07-05 22:20:00,85.568,85.643,85.565,85.599,1295899994.0
2005-07-05 22:25:00,85.588,85.64,85.572,85.586,1979199990.0
2005-07-05 22:30:00,85.631,85.637,85.572,85.629,1741799997.0
2005-07-05 22:35:00,85.628,85.65,85.576,85.61,1323199987.0
2005-07-05 22:40:00,85.616,85.699,85.583,85.66,2067299996.0
2005-07-05 22:45:00,85.667,85.679,85.612,85.629,2065999990.0
2005-07-05 22:50:00,85.648,85.676,85.57,85.615,1828699994.0
2005-07-05 22:55:00,85.61,85.656,85.561,85.565,1488299983.0
2005-07-05 23:00:00,85.657,85.661,85.591,85.631,1057399999.0
2005-07-05 23:05:00,85.626,85.678,85.606,85.63,1223999998.0
2005-07-05 23:10:00,85.654,85.68,85.602,85.618,1195200002.0
2005-07-05 23:15:00,85.617,85.653,85.59,85.628,1244100000.0
2005-07-05 23:20:00,85.639,85.645,85.598,85.636,1073499996.0
2005-07-05 23:25:00,85.624,85.654,85.6,85.625,995999993.0
2005-07-05 23:30:00,85.607,85.645,85.566,85.612,1220199992.0
2005-07-05 23:35:00,85.613,85.668,85.578,85.613,1116899994.0
2005-07-05 23:40:00,85.616,85.649,85.588,85.635,1059900001.0
2005-07-05 23:45:00,85.618,85.665,85.596,85.63,1308199995.0
2005-07-05 23:50:00,85.626,85.687,85.616,85.655,1228799996.0
2005-07-05 23:55:00,85.657,85.663,85.584,85.623,1095399992.0
2005-07-06 00:00:00,85.628,85.672,85.588,85.642,1242400005.0
2005-07-06 00:05:00,85.666,85.681,85.6,85.621,1195500001.0
2005-07-06 00:10:00,85.636,85.676,85.606,85.638,1143999994.0
2005-07-06 00:15:00,85.623,85.657,85.608,85.62,1473399996.0
2005-07-06 00:20:00,85.613,85.655,85.579,85.611,1301099999.0
2005-07-06 00:25:00,85.612,85.636,85.579,85.611,1297399994.0
2005-07-06 00:30:00,85.627,85.629,85.55,85.574,1171799988.0
2005-07-06 00:35:00,85.579,85.634,85.566,85.603,1279699995.0
2005-07-06 00:40:00,85.602,85.654,85.577,85.589,1175099992.0
2005-07-06 00:45:00,85.575,85.632,85.568,85.612,1285699994.0
2005-07-06 00:50:00,85.566,85.629,85.56,85.605,968599997.0
2005-07-06 00:55:00,85.613,85.625,85.582,85.618,1182000001.0
2005-07-06 01:00:00,85.579,85.655,85.579,85.612,1096199990.0
2005-07-06 01:05:00,85.647,85.668,85.605,85.633,1371799996.0
2005-07-06 01:10:00,85.654,85.661,85.613,85.657,1100699998.0
2005-07-06 01:15:00,85.645,85.693,85.63,85.687,1409999999.0
2005-07-06 01:20:00,85.646,85.687,85.636,85.636,1124900006.0
2005-07-06 01:25:00,85.667,85.674,85.603,85.669,1309499995.0
2005-07-06 01:30:00,85.66,85.701,85.637,85.662,1465499992.0
2005-07-06 01:35:00,85.66,85.714,85.657,85.686,1310099998.0
2005-07-06 01:40:00,85.68,85.722,85.668,85.668,1165700000.0
2005-07-06 01:45:00,85.694,85.731,85.66,85.692,1235299999.0
2005-07-06 01:50:00,85.69,85.711,85.653,85.678,1338399996.0
2005-07-06 01:55:00,85.681,85.721,85.664,85.704,1361399990.0
2005-07-06 02:00:00,85.696,85.732,85.662,85.682,1275999997.0
2005-07-06 02:05:00,85.714,85.718,85.668,85.702,1211099998.0
2005-07-06 02:10:00,85.685,85.707,85.66,85.672,1234399990.0
2005-07-06 02:15:00,85.67,85.712,85.651,85.702,1477499999.0
2005-07-06 02:20:00,85.693,85.741,85.679,85.71,1382900003.0
2005-07-06 02:25:00,85.714,85.73,85.67,85.713,1228200002.0
2005-07-06 02:30:00,85.669,85.73,85.669,85.706,1235699997.0
2005-07-06 02:35:00,85.697,85.715,85.672,85.69,1337299988.0
2005-07-06 02:40:00,85.656,85.707,85.638,85.666,1366799990.0
2005-07-06 02:45:00,85.664,85.685,85.626,85.646,1433900000.0
2005-07-06 02:50:00,85.653,85.681,85.621,85.681,1007899997.0
2005-07-06 02:55:00,85.68,85.695,85.623,85.653,1508400000.0
2005-07-06 03:00:00,85.628,85.658,85.595,85.619,1307699994.0
2005-07-06 03:05:00,85.63,85.647,85.59,85.627,1137299992.0
2005-07-06 03:10:00,85.626,85.66,85.588,85.633,1359999996.0
2005-07-06 03:15:00,85.601,85.65,85.584,85.607,1111799989.0
2005-07-06 03:20:00,85.63,85.661,85.582,85.632,1320999998.0
2005-07-06 03:25:00,85.644,85.657,85.593,85.62,1032899996.0
2005-07-06 03:30:00,85.642,85.677,85.612,85.651,1125199996.0
2005-07-06 03:35:00,85.655,85.676,85.617,85.664,1165099999.0
2005-07-06 03:40:00,85.607,85.671,85.578,85.651,1108600002.0
2005-07-06 03:45:00,85.654,85.66,85.61,85.625,1006600001.0
2005-07-06 03:50:00,85.623,85.661,85.605,85.643,1378899996.0
2005-07-06 03:55:00,85.625,85.668,85.618,85.651,1046099995.0
2005-07-06 04:00:00,85.624,85.665,85.597,85.607,1051999990.0
2005-07-06 04:05:00,85.602,85.633,85.563,85.565,1306299999.0
2005-07-06 04:10:00,85.581,85.619,85.545,85.561,1298700002.0
2005-07-06 04:15:00,85.589,85.61,85.558,85.563,1102399995.0
2005-07-06 04:20:00,85.55,85.603,85.538,85.553,1249499992.0
2005-07-06 04:25:00,85.558,85.585,85.513,85.557,1070600006.0
2005-07-06 04:30:00,85.543,85.573,85.503,85.518,1493100003.0
2005-07-06 04:35:00,85.548,85.586,85.52,85.557,1434699987.0
2005-07-06 04:40:00,85.549,85.597,85.54,85.552,1173499998.0
2005-07-06 04:45:00,85.563,85.613,85.548,85.596,1068399997.0
2005-07-06 04:50:00,85.607,85.637,85.572,85.593,1372000004.0
2005-07-06 04:55:00,85.604,85.631,85.575,85.631,1311599995.0
2005-07-06 05:00:00,85.621,85.635,85.57,85.605,1037700001.0
2005-07-06 05:05:00,85.604,85.635,85.563,85.596,1079799997.0
2005-07-06 05:10:00,85.59,85.635,85.578,85.597,1065999995.0
2005-07-06 05:15:00,85.584,85.637,85.579,85.602,1648000002.0
2005-07-06 05:20:00,85.59,85.62,85.565,85.584,927600003.0
2005-07-06 05:25:00,85.586,85.617,85.565,85.573,1304799985.0
2005-07-06 05:30:00,85.6,85.614,85.559,85.596,1565400004.0
2005-07-06 05:35:00,85.577,85.597,85.552,85.594,1261400001.0
2005-07-06 05:40:00,85.593,85.608,85.542,85.543,1173800009.0
2005-07-06 05:45:00,85.555,85.597,85.533,85.562,1210900001.0
2005-07-06 05:50:00,85.564,85.608,85.542,85.557,1222900005.0
2005-07-06 05:55:00,85.535,85.59,85.535,85.538,1121199994.0
2005-07-06 06:00:00,85.558,85.584,85.53,85.547,1601500007.0
2005-07-06 06:05:00,85.555,85.591,85.528,85.569,1176399995.0
2005-07-06 06:10:00,85.572,85.606,85.542,85.561,1453900001.0
2005-07-06 06:15:00,85.55,85.585,85.53,85.567,1173400003.0
2005-07-06 06:20:00,85.551,85.588,85.533,85.557,1249599999.0
2005-07-06 06:25:00,85.52,85.574,85.52,85.556,1213400003.0
2005-07-06 06:30:00,85.562,85.586,85.516,85.56,948899998.0
2005-07-06 06:35:00,85.573,85.579,85.511,85.556,1155300005.0
2005-07-06 06:40:00,85.552,85.584,85.518,85.535,1220800008.0
2005-07-06 06:45:00,85.544,85.569,85.5,85.536,1130899998.0
2005-07-06 06:50:00,85.55,85.578,85.516,85.578,1083899991.0
2005-07-06 06:55:00,85.562,85.61,85.531,85.607,1100399997.0
2005-07-06 07:00:00,85.603,85.603,85.544,85.558,1039799985.0
2005-07-06 07:05:00,85.567,85.592,85.499,85.548,1452500002.0
2005-07-06 07:10:00,85.54,85.58,85.518,85.548,1205099998.0
2005-07-06 07:15:00,85.566,85.585,85.528,85.556,1300199998.0
2005-07-06 07:20:00,85.566,85.607,85.538,85.587,1018700001.0
2005-07-06 07:25:00,85.581,85.624,85.56,85.596,1098899999.0
2005-07-06 07:30:00,85.583,85.627,85.579,85.591,1402700001.0
2005-07-06 07:35:00,85.584,85.618,85.561,85.585,1376700000.0
2005-07-06 07:40:00,85.575,85.619,85.562,85.605,1051500011.0
2005-07-06 07:45:00,85.574,85.656,85.574,85.625,1238299997.0
2005-07-06 07:50:00,85.633,85.666,85.611,85.625,1151199993.0
2005-07-06 07:55:00,85.643,85.678,85.611,85.651,1261100003.0
2005-07-06 08:00:00,85.632,85.689,85.618,85.658,1175099991.0
2005-07-06 08:05:00,85.628,85.674,85.6,85.655,1261599990.0
2005-07-06 08:10:00,85.641,85.668,85.598,85.627,1221600000.0
2005-07-06 08:15:00,85.651,85.676,85.615,85.63,1035499994.0
2005-07-06 08:20:00,85.671,85.672,85.616,85.652,1149399995.0
2005-07-06 08:25:00,85.64,85.705,85.636,85.664,1181999998.0
2005-07-06 08:30:00,85.714,85.738,85.661,85.666,1273900005.0
2005-07-06 08:35:00,85.692,85.737,85.662,85.713,1310499999.0
2005-07-06 08:40:00,85.707,85.759,85.688,85.706,975799997.0
2005-07-06 08:45:00,85.717,85.741,85.668,85.702,1096299999.0
2005-07-06 08:50:00,85.712,85.717,85.631,85.689,1288300004.0
2005-07-06 08:55:00,85.692,85.725,85.633,85.636,1098300000.0
2005-07-06 09:00:00,85.637,85.699,85.631,85.66,1345799988.0
2005-07-06 09:05:00,85.672,85.726,85.638,85.67,1126799990.0
2005-07-06 09:10:00,85.661,85.715,85.606,85.608,1324099996.0
2005-07-06 09:15:00,85.647,85.688,85.618,85.683,1211500005.0
2005-07-06 09:20:00,85.655,85.711,85.642,85.69,1015500004.0
2005-07-06 09:25:00,85.676,85.729,85.65,85.717,1330900000.0
2005-07-06 09:30:00,85.717,85.754,85.651,85.69,1183099987.0
2005-07-06 09:35:00,85.7,85.735,85.677,85.733,1114900000.0
2005-07-06 09:40:00,85.696,85.744,85.666,85.666,1339399992.0
2005-07-06 09:45:00,85.685,85.757,85.679,85.732,1176099997.0
2005-07-06 09:50:00,85.734,85.787,85.698,85.757,1347800005.0
2005-07-06 09:55:00,85.752,85.779,85.724,85.732,1229299998.0
2005-07-06 10:00:00,85.732,85.839,85.717,85.798,1279899998.0
2005-07-06 10:05:00,85.773,85.902,85.747,85.851,1199199994.0
2005-07-06 10:10:00,85.877,85.891,85.8,85.81,1105999995.0
2005-07-06 10:15:00,85.794,85.893,85.777,85.816,1189400003.0
2005-07-06 10:20:00,85.86,85.861,85.775,85.834,1310999994.0
2005-07-06 10:25:00,85.808,85.838,85.742,85.754,1320999995.0
2005-07-06 10:30:00,85.79,85.852,85.745,85.749,1196099995.0
2005-07-06 10:35:00,85.746,85.813,85.7,85.703,1474299995.0
2005-07-06 10:40:00,85.72,85.791,85.689,85.704,1195299997.0
2005-07-06 10:45:00,85.708,85.767,85.693,85.726,1270800000.0
2005-07-06 10:50:00,85.722,85.768,85.676,85.699,1139599998.0
2005-07-06 10:55:00,85.719,85.745,85.671,85.677,1106300001.0
2005-07-06 11:00:00,85.7,85.757,85.683,85.697,1347100009.0
2005-07-06 11:05:00,85.697,85.759,85.685,85.718,1240299995.0
2005-07-06 11:10:00,85.743,85.783,85.667,85.726,1513299989.0
2005-07-06 11:15:00,85.699,85.741,85.632,85.634,1336900007.0
2005-07-06 11:20:00,85.646,85.691,85.591,85.618,1079099991.0
2005-07-06 11:25:00,85.608,85.657,85.553,85.633,1329399993.0
2005-07-06 11:30:00,85.605,85.635,85.567,85.599,1272499992.0
2005-07-06 11:35:00,85.605,85.646,85.566,85.605,1221699992.0
2005-07-06 11:40:00,85.597,85.632,85.553,85.617,1414099986.0
2005-07-06 11:45:00,85.593,85.667,85.581,85.653,945199999.0
2005-07-06 11:50:00,85.629,85.682,85.617,85.635,1202400002.0
2005-07-06 11:55:00,85.638,85.708,85.623,85.665,1118799989.0
2005-07-06 12:00:00,85.636,85.693,85.623,85.657,1211000010.0
2005-07-06 12:05:00,85.657,85.679,85.609,85.648,1253900001.0
2005-07-06 12:10:00,85.64,85.673,85.609,85.662,1430600006.0
2005-07-06 12:15:00,85.643,85.672,85.612,85.627,991699994.0
2005-07-06 12:20:00,85.633,85.713,85.61,85.706,1263199995.0
2005-07-06 12:25:00,85.655,85.68,85.624,85.658,1541099998.0
2005-07-06 12:30:00,85.633,85.689,85.628,85.67,985099997.0
2005-07-06 12:35:00,85.654,85.696,85.631,85.658,1172900001.0
2005-07-06 12:40:00,85.64,85.705,85.609,85.649,1183099999.0
2005-07-06 12:45:00,85.665,85.706,85.646,85.706,1418799993.0
2005-07-06 12:50:00,85.705,85.711,85.622,85.657,1012099998.0
2005-07-06 12:55:00,85.639,85.69,85.624,85.624,1017899998.0
2005-07-06 13:00:00,85.655,85.709,85.633,85.655,1386800003.0
2005-07-06 13:05:00,85.664,85.698,85.639,85.647,1433499990.0
2005-07-06 13:10:00,85.679,85.704,85.639,85.678,1387499995.0
2005-07-06 13:15:00,85.682,85.71,85.632,85.668,938899994.0
2005-07-06 13:20:00,85.65,85.68,85.614,85.627,1090999994.0
2005-07-06 13:25:00,85.63,85.69,85.612,85.668,1092900005.0
2005-07-06 13:30:00,85.687,85.687,85.622,85.673,1004399996.0
2005-07-06 13:35:00,85.622,85.679,85.621,85.651,1114900001.0
2005-07-06 13:40:00,85.653,85.715,85.641,85.666,1389800003.0
2005-07-06 13:45:00,85.666,85.701,85.641,85.657,1286300002.0
2005-07-06 13:50:00,85.663,85.693,85.637,85.652,1237299997.0
2005-07-06 13:55:00,85.645,85.687,85.631,85.652,1255899995.0
2005-07-06 14:00:00,85.675,85.684,85.615,85.624,1270900000.0
2005-07-06 14:05:00,85.643,85.68,85.619,85.649,1210899990.0
2005-07-06 14:10:00,85.66,85.682,85.621,85.653,1160400007.0
2005-07-06 14:15:00,85.645,85.695,85.625,85.664,1243599982.0
2005-07-06 14:20:00,85.681,85.707,85.64,85.698,1286400001.0
2005-07-06 14:25:00,85.668,85.715,85.66,85.699,1326899990.0
2005-07-06 14:30:00,85.666,85.72,85.643,85.667,1140699999.0
2005-07-06 14:35:00,85.675,85.712,85.641,85.671,1259999997.0
2005-07-06 14:40:00,85.694,85.729,85.669,85.713,1133700003.0
2005-07-06 14:45:00,85.688,85.731,85.656,85.687,1064000000.0
2005-07-06 14:50:00,85.66,85.711,85.631,85.676,1319199999.0
2005-07-06 14:55:00,85.639,85.68,85.601,85.661,1398500000.0
2005-07-06 15:00:00,85.634,85.686,85.61,85.658,1217199992.0
2005-07-06 15:05:00,85.654,85.667,85.619,85.652,1389399993.0
2005-07-06 15:10:00,85.632,85.681,85.611,85.64,1453299985.0
2005-07-06 15:15:00,85.623,85.71,85.623,85.689,1592500004.0
2005-07-06 15:20:00,85.707,85.774,85.652,85.753,1354999998.0
2005-07-06 15:25:00,85.762,85.794,85.714,85.763,1247699996.0
2005-07-06 15:30:00,85.757,85.776,85.722,85.747,1315599999.0
2005-07-06 15:35:00,85.725,85.79,85.702,85.72,1481000004.0
2005-07-06 15:40:00,85.73,85.793,85.711,85.77,1450299993.0
2005-07-06 15:45:00,85.783,85.816,85.75,85.771,1157299983.0
2005-07-06 15:50:00,85.786,85.827,85.736,85.746,1390899996.0
2005-07-06 15:55:00,85.778,85.81,85.742,85.763,1239899992.0
2005-07-06 16:00:00,85.757,85.787,85.71,85.722,1426400002.0
2005-07-06 16:05:00,85.718,85.82,85.713,85.797,1437799992.0
2005-07-06 16:10:00,85.762,85.836,85.735,85.79,1210400000.0
2005-07-06 16:15:00,85.801,85.854,85.777,85.822,1159899989.0
2005-07-06 16:20:00,85.798,85.872,85.789,85.843,1214199994.0
2005-07-06 16:25:00,85.852,85.868,85.796,85.834,1335600000.0
2005-07-06 16:30:00,85.864,85.873,85.78,85.803,1186400000.0
2005-07-06 16:35:00,85.842,85.855,85.777,85.796,1175099994.0
2005-07-06 16:40:00,85.792,85.83,85.765,85.778,1296499998.0
2005-07-06 16:45:00,85.765,85.827,85.762,85.794,1372300005.0
2005-07-06 16:50:00,85.813,85.851,85.754,85.802,1193199995.0
2005-07-06 16:55:00,85.785,85.843,85.78,85.797,1313299996.0
2005-07-06 17:00:00,85.804,85.846,85.78,85.803,1354699988.0
2005-07-06 17:05:00,85.799,85.836,85.788,85.8,1365599993.0
2005-07-06 17:10:00,85.802,85.834,85.773,85.789,1218299995.0
2005-07-06 17:15:00,85.792,85.824,85.743,85.743,1128400000.0
2005-07-06 17:20:00,85.768,85.807,85.742,85.749,1084599992.0
2005-07-06 17:25:00,85.802,85.807,85.729,85.767,1143899993.0
2005-07-06 17:30:00,85.752,85.772,85.711,85.751,1261299989.0
2005-07-06 17:35:00,85.73,85.776,85.713,85.75,1098899998.0
2005-07-06 17:40:00,85.761,85.848,85.747,85.817,1578900003.0
2005-07-06 17:45:00,85.837,85.845,85.766,85.812,1391300000.0
2005-07-06 17:50:00,85.786,85.874,85.78,85.839,942800004.0
2005-07-06 17:55:00,85.87,85.908,85.792,85.88,1147100002.0
2005-07-06 18:00:00,85.887,85.9,85.828,85.89,8060299974.0
2005-07-06 18:05:00,85.9,85.96,85.843,85.909,10333399990.0
2005-07-06 18:10:00,85.92,85.98,85.876,85.96,6827699984.0
2005-07-06 18:15:00,85.97,86.03,85.902,86.02,6708799977.0
2005-07-06 18:20:00,85.992,86.07,85.95,86.05,9216599958.0
2005-07-06 18:25:00,86.04,86.06,85.984,86.008,7741199972.0
2005-07-06 18:30:00,86.014,86.071,85.978,86.045,7502599966.0
2005-07-06 18:35:00,86.023,86.067,85.977,86.008,5183900009.0
2005-07-06 18:40:00,86.009,86.091,85.968,85.998,5655400004.0
2005-07-06 18:45:00,85.977,86.029,85.967,86.005,2802399986.0
2005-07-06 18:50:00,85.988,86.053,85.979,86.019,6513200001.0
2005-07-06 18:55:00,86.036,86.055,85.962,85.995,4704799988.0
2005-07-06 19:00:00,86.013,86.048,85.999,86.025,1887200009.0
2005-07-06 19:05:00,86.027,86.047,85.956,86.037,5368000005.0
2005-07-06 19:10:00,86.022,86.05,85.99,86.027,1505900002.0
2005-07-06 19:15:00,86.046,86.046,85.991,86.04,4064899985.0
2005-07-06 19:20:00,86.028,86.062,85.991,86.03,4147099990.0
2005-07-06 19:25:00,86.01,86.059,85.998,86.033,5896899991.0
2005-07-06 19:30:00,86.027,86.052,85.982,86.013,4384299993.0
2005-07-06 19:35:00,86.015,86.061,85.961,85.993,3571399989.0
2005-07-06 19:40:00,85.988,86.024,85.959,85.964,3810599988.0
2005-07-06 19:45:00,85.98,86.007,85.928,85.948,3106900007.0
2005-07-06 19:50:00,85.946,86.009,85.904,85.957,2736699995.0
2005-07-06 19:55:00,85.98,86.038,85.942,86.001,2812999988.0
2005-07-06 20:00:00,85.994,86.048,85.974,86.012,2403699988.0
2005-07-06 20:05:00,86.004,86.042,85.97,85.995,2688599998.0
2005-07-06 20:10:00,86.02,86.038,85.958,85.983,4620199971.0
2005-07-06 20:15:00,85.967,86.037,85.951,85.985,4686999971.0
2005-07-06 20:20:00,85.986,86.026,85.965,85.998,4292099997.0
2005-07-06 20:25:00,85.98,86.027,85.958,86.01,6635099978.0
2005-07-06 20:30:00,85.978,86.036,85.96,85.998,6670299983.0
2005-07-06 20:35:00,85.997,86.037,85.976,85.995,4670299983.0
2005-07-06 20:40:00,85.992,86.062,85.99,86.04,5427699993.0
2005-07-06 20:45:00,86.031,86.07,86.0,86.036,4631000001.0
2005-07-06 20:50:00,86.008,86.081,86.008,86.057,3950900000.0
2005-07-06 20:55:00,86.052,86.09,86.0,86.053,7148599956.0
2005-07-06 21:00:00,86.07,86.09,86.022,86.063,4662400000.0
2005-07-06 21:05:00,86.061,86.087,86.027,86.051,2617100007.0
2005-07-06 21:10:00,86.068,86.087,86.006,86.046,3600699976.0
2005-07-06 21:15:00,86.06,86.1,86.016,86.057,4586799986.0
2005-07-06 21:20:00,86.043,86.085,86.002,86.026,6985400002.0
2005-07-06 21:25:00,86.035,86.07,86.009,86.036,3384399989.0
2005-07-06 21:30:00,86.037,86.079,86.003,86.025,2623999984.0
2005-07-06 21:35:00,86.046,86.072,86.022,86.057,1628099993.0
2005-07-06 21:40:00,86.065,86.082,86.015,86.039,3370799985.0
2005-07-06 21:45:00,86.048,86.081,86.02,86.061,3437499979.0
2005-07-06 21:50:00,86.049,86.087,86.025,86.034,1706599991.0
2005-07-06 21:55:00,86.041,86.082,85.997,86.046,1761199993.0
2005-07-06 22:00:00,86.045,86.08,86.011,86.055,3811099994.0
2005-07-06 22:05:00,86.087,86.098,86.041,86.044,1704799994.0
2005-07-06 22:10:00,86.066,86.109,86.031,86.089,1606500001.0
2005-07-06 22:15:00,86.082,86.111,86.046,86.065,1552300007.0
2005-07-06 22:20:00,86.09,86.116,86.053,86.077,1537499986.0
2005-07-06 22:25:00,86.088,86.105,86.061,86.088,2014900003.0
2005-07-06 22:30:00,86.091,86.122,86.053,86.065,1955899996.0
2005-07-06 22:35:00,86.073,86.102,86.037,86.058,1344799999.0
2005-07-06 22:40:00,86.065,86.101,86.045,86.082,2042199995.0
2005-07-06 22:45:00,86.079,86.1,86.031,86.069,2122099985.0
2005-07-06 22:50:00,86.094,86.107,86.041,86.065,1695999987.0
2005-07-06 22:55:00,86.069,86.105,86.013,86.076,1438299995.0
2005-07-06 23:00:00,86.081,86.113,86.061,86.089,952799994.0
2005-07-06 23:05:00,86.113,86.113,86.059,86.107,1205099993.0
2005-07-06 23:10:00,86.1,86.11,86.06,86.081,924899995.0
2005-07-06 23:15:00,86.09,86.116,86.048,86.098,950000004.0
2005-07-06 23:20:00,86.132,86.159,86.09,86.115,1122299995.0
2005-07-06 23:25:00,86.127,86.191,86.126,86.141,1387500003.0
2005-07-06 23:30:00,86.158,86.176,86.116,86.155,1048099997.0
2005-07-06 23:35:00,86.149,86.194,86.103,86.118,1366799983.0
2005-07-06 23:40:00,86.135,86.159,86.09,86.114,1481800002.0
2005-07-06 23:45:00,86.103,86.168,86.103,86.128,831399993.0
2005-07-06 23:50:00,86.112,86.193,86.111,86.149,1043700005.0
2005-07-06 23:55:00,86.154,86.178,86.099,86.121,983100003.0
2005-07-07 00:00:00,86.134,86.151,86.091,86.107,1138999992.0
2005-07-07 00:05:00,86.12,86.14,86.079,86.114,1391599996.0
2005-07-07 00:10:00,86.1,86.151,86.083,86.137,1044099992.0
2005-07-07 00:15:00,86.126,86.157,86.098,86.125,1038499997.0
2005-07-07 00:20:00,86.128,86.152,86.08,86.085,1180500001.0
2005-07-07 00:25:00,86.091,86.141,86.069,86.109,1213899992.0
2005-07-07 00:30:00,86.085,86.148,86.076,86.124,1356499992.0
2005-07-07 00:35:00,86.096,86.152,86.082,86.143,1258600002.0
2005-07-07 00:40:00,86.125,86.142,86.077,86.09,1081899999.0
2005-07-07 00:45:00,86.075,86.158,86.075,86.121,1547799996.0
2005-07-07 00:50:00,86.119,86.145,86.076,86.124,1206100003.0
2005-07-07 00:55:00,86.093,86.162,86.093,86.142,1118900004.0
2005-07-07 01:00:00,86.089,86.171,86.064,86.128,1149399995.0
2005-07-07 01:05:00,86.145,86.166,86.098,86.138,1241100001.0
2005-07-07 01:10:00,86.123,86.163,86.096,86.111,1184699998.0
2005-07-07 01:15:00,86.109,86.154,86.089,86.089,1293199984.0
2005-07-07 01:20:00,86.124,86.137,86.083,86.123,1027299994.0
2005-07-07 01:25:00,86.125,86.155,86.075,86.155,1154499984.0
2005-07-07 01:30:00,86.167,86.167,86.107,86.114,1463899996.0
2005-07-07 01:35:00,86.121,86.141,86.094,86.101,1341699987.0
2005-07-07 01:40:00,86.114,86.178,86.107,86.131,1256399997.0
2005-07-07 01:45:00,86.149,86.16,86.102,86.151,1200399990.0
2005-07-07 01:50:00,86.112,86.174,86.112,86.125,1114699992.0
2005-07-07 01:55:00,86.133,86.165,86.108,86.153,1475999991.0
2005-07-07 02:00:00,86.128,86.165,86.111,86.133,1012900002.0
2005-07-07 02:05:00,86.122,86.178,86.077,86.107,1290000002.0
2005-07-07 02:10:00,86.118,86.17,86.063,86.089,1144099999.0
2005-07-07 02:15:00,86.108,86.14,86.069,86.082,1212699998.0
2005-07-07 02:20:00,86.101,86.132,86.047,86.109,1270200001.0
2005-07-07 02:25:00,86.1,86.135,86.071,86.101,1157499991.0
2005-07-07 02:30:00,86.13,86.13,86.064,86.096,1119800003.0
2005-07-07 02:35:00,86.078,86.134,86.061,86.086,1519200001.0
2005-07-07 02:40:00,86.088,86.104,86.038,86.058,1428399990.0
2005-07-07 02:45:00,86.075,86.088,86.029,86.03,1151399997.0
2005-07-07 02:50:00,86.067,86.104,86.045,86.075,1275799995.0
2005-07-07 02:55:00,86.087,86.09,86.032,86.06,1262899997.0
2005-07-07 03:00:00,86.023,86.084,86.004,86.064,1347399991.0
2005-07-07 03:05:00,86.059,86.081,86.018,86.049,1303399992.0
2005-07-07 03:10:00,86.061,86.084,86.029,86.044,1340099993.0
2005-07-07 03:15:00,86.05,86.068,86.016,86.043,808899994.0
2005-07-07 03:20:00,86.06,86.074,86.019,86.041,1314800004.0
2005-07-07 03:25:00,86.035,86.068,86.001,86.041,1576999990.0
2005-07-07 03:30:00,86.035,86.104,86.015,86.098,1517099991.0
2005-07-07 03:35:00,86.075,86.121,86.04,86.058,1384700004.0
2005-07-07 03:40:00,86.092,86.095,86.016,86.043,1127699993.0
2005-07-07 03:45:00,86.04,86.086,86.033,86.046,1297300006.0
2005-07-07 03:50:00,86.077,86.097,86.024,86.024,1326699983.0
2005-07-07 03:55:00,86.035,86.068,86.006,86.035,1535599991.0
2005-07-07 04:00:00,86.05,86.071,86.024,86.06,984400002.0
2005-07-07 04:05:00,86.067,86.078,85.995,86.018,1070999992.0
2005-07-07 04:10:00,86.038,86.117,86.021,86.042,1592899996.0
2005-07-07 04:15:00,86.048,86.067,86.013,86.018,1298400008.0
2005-07-07 04:20:00,86.02,86.06,85.999,86.016,1125799997.0
2005-07-07 04:25:00,86.016,86.046,85.993,86.01,1237399994.0
2005-07-07 04:30:00,86.046,86.067,86.007,86.04,1110600001.0
2005-07-07 04:35:00,86.047,86.07,86.005,86.035,1200699993.0
2005-07-07 04:40:00,86.037,86.058,86.0,86.004,1079400000.0
2005-07-07 04:45:00,86.042,86.042,85.975,86.018,1203099996.0
2005-07-07 04:50:00,86.005,86.03,85.983,85.993,1229499991.0
2005-07-07 04:55:00,85.971,86.028,85.963,85.997,1401899997.0
2005-07-07 05:00:00,86.009,86.028,85.957,86.016,1086900001.0
2005-07-07 05:05:00,86.015,86.07,85.999,86.027,1034200002.0
2005-07-07 05:10:00,86.069,86.073,86.025,86.071,1258999996.0
2005-07-07 05:15:00,86.055,86.109,86.038,86.073,1331399994.0
2005-07-07 05:20:00,86.097,86.107,86.044,86.067,1068900001.0
2005-07-07 05:25:00,86.085,86.113,86.026,86.045,1183600000.0
2005-07-07 05:30:00,86.022,86.083,86.022,86.036,1181899997.0
2005-07-07 05:35:00,86.024,86.064,86.011,86.014,1055000000.0
2005-07-07 05:40:00,86.026,86.065,86.003,86.035,1424999996.0
2005-07-07 05:45:00,86.042,86.07,85.982,86.026,1429199999.0
2005-07-07 05:50:00,86.029,86.057,85.996,85.998,1181199993.0
2005-07-07 05:55:00,85.989,86.044,85.989,86.03,1331899999.0
2005-07-07 06:00:00,86.038,86.086,86.014,86.047,1236499999.0
2005-07-07 06:05:00,86.032,86.079,86.017,86.056,1663999999.0
2005-07-07 06:10:00,86.043,86.074,86.013,86.013,1171300005.0
2005-07-07 06:15:00,86.033,86.082,86.021,86.04,867400001.0
2005-07-07 06:20:00,86.048,86.082,86.024,86.044,1176199995.0
2005-07-07 06:25:00,86.043,86.056,85.991,86.021,1191099988.0
2005-07-07 06:30:00,86.03,86.063,85.999,86.055,1312299999.0
2005-07-07 06:35:00,86.064,86.072,86.016,86.048,1495200005.0
2005-07-07 06:40:00,86.048,86.072,86.008,86.051,1188699995.0
2005-07-07 06:45:00,86.043,86.075,86.015,86.025,1414600001.0
2005-07-07 06:50:00,86.018,86.075,86.016,86.048,1312199996.0
2005-07-07 06:55:00,86.067,86.069,86.004,86.043,1425600001.0
2005-07-07 07:00:00,86.014,86.071,86.014,86.03,1482599993.0
2005-07-07 07:05:00,86.037,86.074,86.014,86.022,951899998.0
2005-07-07 07:10:00,86.059,86.059,85.997,86.04,1237000002.0
2005-07-07 07:15:00,86.063,86.063,85.985,86.025,1146199991.0
2005-07-07 07:20:00,86.042,86.054,85.996,86.033,1221000004.0
2005-07-07 07:25:00,86.023,86.072,86.012,86.031,1117899997.0
2005-07-07 07:30:00,86.078,86.078,86.012,86.035,1010500001.0
2005-07-07 07:35:00,86.033,86.072,86.012,86.044,1436699994.0
2005-07-07 07:40:00,86.053,86.072,86.025,86.054,1163300001.0
2005-07-07 07:45:00,86.044,86.066,86.009,86.05,1414299990.0
2005-07-07 07:50:00,86.031,86.073,86.011,86.019,1214300004.0
2005-07-07 07:55:00,86.04,86.056,85.981,85.986,1184899986.0
2005-07-07 08:00:00,86.004,86.083,85.999,86.056,1221899997.0
2005-07-07 08:05:00,86.032,86.071,86.01,86.045,1115699994.0
2005-07-07 08:10:00,86.061,86.069,85.981,85.988,1274000007.0
2005-07-07 08:15:00,86.015,86.05,85.935,86.01,1303399999.0
2005-07-07 08:20:00,86.006,86.036,85.985,86.003,1339400006.0
2005-07-07 08:25:00,85.978,86.044,85.978,86.025,1204600004.0
2005-07-07 08:30:00,86.033,86.059,85.99,86.032,1382499998.0
2005-07-07 08:35:00,86.039,86.077,86.015,86.072,1346099998.0
2005-07-07 08:40:00,86.023,86.08,86.017,86.034,1202999990.0
2005-07-07 08:45:00,86.07,86.102,86.019,86.019,1199399999.0
2005-07-07 08:50:00,86.012,86.057,85.978,86.014,997599990.0
2005-07-07 08:55:00,86.006,86.079,85.989,86.023,894900004.0
2005-07-07 09:00:00,86.059,86.069,85.983,86.027,1235600004.0
2005-07-07 09:05:00,86.018,86.085,85.992,86.068,1000299998.0
2005-07-07 09:10:00,86.07,86.158,86.055,86.102,1095200003.0
2005-07-07 09:15:00,86.116,86.138,86.045,86.093,1215599997.0
2005-07-07 09:20:00,86.102,86.132,86.064,86.098,1232799995.0
2005-07-07 09:25:00,86.086,86.115,86.048,86.073,1350699994.0
2005-07-07 09:30:00,86.07,86.097,86.021,86.026,1172300007.0
2005-07-07 09:35:00,86.046,86.088,86.03,86.057,1317400003.0
2005-07-07 09:40:00,86.033,86.102,86.029,86.067,1177199993.0
2005-07-07 09:45:00,86.095,86.131,86.033,86.048,1081999998.0
2005-07-07 09:50:00,86.045,86.095,86.018,86.028,987899996.0
2005-07-07 09:55:00,86.014,86.068,85.999,86.006,1160299991.0
2005-07-07 10:00:00,86.049,86.065,85.982,85.989,1340200008.0
2005-07-07 10:05:00,85.972,86.045,85.962,86.0,1360599994.0
2005-07-07 10:10:00,85.946,86.048,85.946,85.983,1161299999.0
2005-07-07 10:15:00,86.019,86.035,85.963,86.023,1158300000.0
2005-07-07 10:20:00,86.005,86.074,85.989,86.01,1100799996.0
2005-07-07 10:25:00,86.031,86.05,85.974,86.019,1273699994.0
2005-07-07 10:30:00,86.028,86.076,85.964,86.061,1142200000.0
2005-07-07 10:35:00,86.07,86.17,86.033,86.034,975199994.0
2005-07-07 10:40:00,86.033,86.123,86.027,86.073,1303099998.0
2005-07-07 10:45:00,86.1,86.217,86.075,86.139,1188999992.0
2005-07-07 10:50:00,86.18,86.18,86.097,86.128,1008099999.0
2005-07-07 10:55:00,86.118,86.304,86.105,86.266,1355299994.0
2005-07-07 11:00:00,86.252,86.31,86.175,86.277,1309900006.0
2005-07-07 11:05:00,86.29,86.385,86.29,86.306,1414900002.0
2005-07-07 11:10:00,86.293,86.322,86.198,86.256,1164800001.0
2005-07-07 11:15:00,86.26,86.414,86.252,86.314,1250800004.0
2005-07-07 11:20:00,86.305,86.603,86.275,86.574,1366499994.0
2005-07-07 11:25:00,86.6,86.825,86.589,86.595,1271499997.0
2005-07-07 11:30:00,86.645,86.702,86.515,86.535,1554799999.0
2005-07-07 11:35:00,86.601,86.664,86.494,86.494,1201599988.0
2005-07-07 11:40:00,86.427,86.511,86.395,86.404,1308999993.0
2005-07-07 11:45:00,86.436,86.488,86.36,86.375,1230999994.0
2005-07-07 11:50:00,86.395,86.638,86.368,86.6,1282699996.0
2005-07-07 11:55:00,86.635,86.669,86.554,86.598,1041500001.0
2005-07-07 12:00:00,86.6,86.641,86.49,86.514,1321899997.0
2005-07-07 12:05:00,86.517,86.555,86.47,86.542,1253199997.0
2005-07-07 12:10:00,86.553,86.707,86.531,86.606,1314900006.0
2005-07-07 12:15:00,86.597,86.634,86.543,86.56,1224799994.0
2005-07-07 12:20:00,86.558,86.599,86.529,86.557,1282799998.0
2005-07-07 12:25:00,86.559,86.673,86.54,86.651,1389099998.0
2005-07-07 12:30:00,86.667,86.743,86.601,86.696,1052999994.0
2005-07-07 12:35:00,86.729,86.765,86.578,86.624,1094799998.0
2005-07-07 12:40:00,86.612,86.736,86.612,86.736,1310599992.0
2005-07-07 12:45:00,86.732,86.756,86.641,86.688,1166599997.0
2005-07-07 12:50:00,86.708,86.727,86.497,86.523,1391499998.0
2005-07-07 12:55:00,86.5,86.567,86.454,86.556,1270899996.0
2005-07-07 13:00:00,86.537,86.573,86.442,86.5,1502099989.0
2005-07-07 13:05:00,86.503,86.595,86.491,86.573,1351399999.0
2005-07-07 13:10:00,86.602,86.664,86.548,86.595,1273499998.0
2005-07-07 13:15:00,86.65,86.673,86.582,86.636,1162900001.0
2005-07-07 13:20:00,86.616,86.658,86.573,86.582,1323100006.0
2005-07-07 13:25:00,86.582,86.613,86.48,86.547,1245599998.0
2005-07-07 13:30:00,86.557,86.557,86.456,86.469,1062600005.0
2005-07-07 13:35:00,86.506,86.557,86.466,86.501,1011199995.0
2005-07-07 13:40:00,86.483,86.531,86.438,86.469,1398600000.0
2005-07-07 13:45:00,86.496,86.509,86.422,86.439,1505999995.0
2005-07-07 13:50:00,86.44,86.507,86.423,86.456,1543699999.0
2005-07-07 13:55:00,86.46,86.489,86.41,86.41,1216299996.0
2005-07-07 14:00:00,86.426,86.445,86.346,86.387,1515999997.0
2005-07-07 14:05:00,86.392,86.411,86.255,86.255,1253100001.0
2005-07-07 14:10:00,86.322,86.334,86.234,86.28,1318999998.0
2005-07-07 14:15:00,86.234,86.292,86.224,86.277,1246199993.0
2005-07-07 14:20:00,86.243,86.285,86.213,86.278,1363099997.0
2005-07-07 14:25:00,86.273,86.328,86.24,86.284,1337300005.0
2005-07-07 14:30:00,86.286,86.312,86.22,86.24,1118499989.0
2005-07-07 14:35:00,86.257,86.286,86.212,86.236,983799997.0
2005-07-07 14:40:00,86.232,86.292,86.19,86.218,1055100005.0
2005-07-07 14:45:00,86.183,86.245,86.175,86.185,1207200005.0
2005-07-07 14:50:00,86.219,86.262,86.169,86.216,1040799994.0
2005-07-07 14:55:00,86.215,86.236,86.155,86.2,1133299999.0
2005-07-07 15:00:00,86.224,86.251,86.178,86.214,1237899996.0
2005-07-07 15:05:00,86.21,86.239,86.118,86.134,1257199994.0
2005-07-07 15:10:00,86.108,86.183,86.108,86.12,1271999998.0
2005-07-07 15:15:00,86.13,86.145,86.083,86.105,1416100010.0
2005-07-07 15:20:00,86.105,86.145,86.058,86.101,1264000004.0
2005-07-07 15:25:00,86.111,86.157,86.097,86.113,1102599991.0
2005-07-07 15:30:00,86.105,86.132,86.055,86.09,1431400006.0
2005-07-07 15:35:00,86.109,86.192,86.107,86.147,1288399996.0
2005-07-07 15:40:00,86.182,86.231,86.142,86.194,1303399992.0
2005-07-07 15:45:00,86.16,86.225,86.155,86.17,1375799999.0
2005-07-07 15:50:00,86.187,86.266,86.177,86.22,1563699992.0
2005-07-07 15:55:00,86.258,86.283,86.208,86.244,1572299993.0
2005-07-07 16:00:00,86.2,86.26,86.2,86.231,1449699993.0
2005-07-07 16:05:00,86.191,86.247,86.164,86.206,1132699998.0
2005-07-07 16:10:00,86.178,86.238,86.111,86.149,1249099997.0
2005-07-07 16:15:00,86.18,86.224,86.12,86.193,1374400009.0
2005-07-07 16:20:00,86.196,86.251,86.169,86.207,1127099998.0
2005-07-07 16:25:00,86.222,86.255,86.188,86.221,1397300007.0
2005-07-07 16:30:00,86.227,86.31,86.215,86.275,1353799996.0
2005-07-07 16:35:00,86.315,86.353,86.257,86.323,1328400005.0
2005-07-07 16:40:00,86.336,86.36,86.289,86.322,1569300001.0
2005-07-07 16:45:00,86.328,86.365,86.304,86.304,1329399991.0
2005-07-07 16:50:00,86.315,86.424,86.306,86.403,1139899997.0
2005-07-07 16:55:00,86.383,86.463,86.37,86.406,1083199998.0
2005-07-07 17:00:00,86.351,86.424,86.339,86.365,1129500005.0
2005-07-07 17:05:00,86.38,86.418,86.35,86.386,1132499998.0
2005-07-07 17:10:00,86.395,86.43,86.367,86.397,1307300002.0
2005-07-07 17:15:00,86.387,86.421,86.34,86.394,1235600002.0
2005-07-07 17:20:00,86.41,86.425,86.347,86.379,1347799996.0
2005-07-07 17:25:00,86.361,86.405,86.334,86.369,1248700002.0
2005-07-07 17:30:00,86.361,86.374,86.299,86.332,1279899992.0
2005-07-07 17:35:00,86.346,86.365,86.294,86.315,1321600002.0
2005-07-07 17:40:00,86.288,86.343,86.278,86.298,1263200001.0
2005-07-07 17:45:00,86.314,86.329,86.256,86.26,1284299995.0
2005-07-07 17:50:00,86.283,86.325,86.256,86.297,961499996.0
2005-07-07 17:55:00,86.299,86.32,86.264,86.289,1140499990.0
2005-07-07 18:00:00,86.298,86.35,86.269,86.33,8552200005.0
2005-07-07 18:05:00,86.34,86.34,86.271,86.28,10367399956.0
2005-07-07 18:10:00,86.292,86.339,86.265,86.33,7183699985.0
2005-07-07 18:15:00,86.34,86.342,86.273,86.301,5282399954.0
2005-07-07 18:20:00,86.31,86.348,86.277,86.289,8887299984.0
2005-07-07 18:25:00,86.32,86.33,86.246,86.27,7846099995.0
2005-07-07 18:30:00,86.272,86.311,86.222,86.271,8423999996.0
2005-07-07 18:35:00,86.245,86.288,86.206,86.252,5859400008.0
2005-07-07 18:40:00,86.257,86.286,86.179,86.191,4842600002.0
2005-07-07 18:45:00,86.212,86.247,86.181,86.192,3132299991.0
2005-07-07 18:50:00,86.199,86.273,86.178,86.201,6214899998.0
2005-07-07 18:55:00,86.209,86.275,86.187,86.253,4683099974.0
2005-07-07 19:00:00,86.253,86.319,86.229,86.29,2205499998.0
2005-07-07 19:05:00,86.287,86.338,86.203,86.233,5648299971.0
2005-07-07 19:10:00,86.249,86.282,86.124,86.149,1792099994.0
2005-07-07 19:15:00,86.169,86.235,86.133,86.159,4182599998.0
2005-07-07 19:20:00,86.137,86.198,86.092,86.165,4134300011.0
2005-07-07 19:25:00,86.155,86.237,86.13,86.153,5816099985.0
2005-07-07 19:30:00,86.168,86.217,86.136,86.155,4375599995.0
2005-07-07 19:35:00,86.132,86.177,86.091,86.142,3452700009.0
2005-07-07 19:40:00,86.141,86.234,86.13,86.198,4376900002.0
2005-07-07 19:45:00,86.175,86.244,86.166,86.207,3211600000.0
2005-07-07 19:50:00,86.218,86.255,86.176,86.248,3260900000.0
2005-07-07 19:55:00,86.218,86.245,86.158,86.215,3259999995.0
2005-07-07 20:00:00,86.197,86.236,86.167,86.214,2638199999.0
2005-07-07 20:05:00,86.223,86.249,86.158,86.235,2782999992.0
2005-07-07 20:10:00,86.232,86.278,86.177,86.207,5144999983.0
2005-07-07 20:15:00,86.222,86.258,86.194,86.219,4636299986.0
2005-07-07 20:20:00,86.222,86.258,86.187,86.227,3893499989.0
2005-07-07 20:25:00,86.23,86.27,86.192,86.27,6379399992.0
2005-07-07 20:30:00,86.229,86.259,86.172,86.198,6666199994.0
2005-07-07 20:35:00,86.213,86.23,86.164,86.206,4139899974.0
2005-07-07 20:40:00,86.2,86.24,86.149,86.177,5601799995.0
2005-07-07 20:45:00,86.173,86.223,86.15,86.165,5004899991.0
2005-07-07 20:50:00,86.173,86.227,86.144,86.227,4304899997.0
2005-07-07 20:55:00,86.216,86.23,86.152,86.165,7954300000.0
2005-07-07 21:00:00,86.21,86.23,86.172,86.197,3224499984.0
2005-07-07 21:05:00,86.195,86.239,86.168,86.198,2408899993.0
2005-07-07 21:10:00,86.212,86.243,86.175,86.205,3222199980.0
2005-07-07 21:15:00,86.203,86.235,86.167,86.197,4984199992.0
2005-07-07 21:20:00,86.197,86.23,86.151,86.22,6853399962.0
2005-07-07 21:25:00,86.191,86.23,86.179,86.2,3106699994.0
2005-07-07 21:30:00,86.219,86.252,86.18,86.236,2856200001.0
2005-07-07 21:35:00,86.228,86.254,86.191,86.217,1937999998.0
2005-07-07 21:40:00,86.228,86.237,86.166,86.195,3545499983.0
2005-07-07 21:45:00,86.194,86.253,86.165,86.204,3202099993.0
2005-07-07 21:50:00,86.208,86.242,86.177,86.214,1702299988.0
2005-07-07 21:55:00,86.213,86.268,86.205,86.24,1904799986.0
2005-07-07 22:00:00,86.227,86.285,86.212,86.25,3620999974.0
2005-07-07 22:05:00,86.239,86.283,86.202,86.26,1560400000.0
2005-07-07 22:10:00,86.271,86.292,86.222,86.268,1794699997.0
2005-07-07 22:15:00,86.265,86.294,86.229,86.229,1626599988.0
2005-07-07 22:20:00,86.226,86.269,86.21,86.255,1612199984.0
2005-07-07 22:25:00,86.262,86.288,86.223,86.265,2104100001.0
2005-07-07 22:30:00,86.27,86.282,86.223,86.233,2042199997.0
2005-07-07 22:35:00,86.256,86.301,86.226,86.256,1612899990.0
2005-07-07 22:40:00,86.224,86.313,86.222,86.29,1819399998.0
2005-07-07 22:45:00,86.287,86.307,86.204,86.255,2227199996.0
2005-07-07 22:50:00,86.269,86.298,86.2,86.24,1592799996.0
2005-07-07 22:55:00,86.243,86.28,86.212,86.267,1405200007.0
2005-07-07 23:00:00,86.281,86.305,86.254,86.291,990499991.0
2005-07-07 23:05:00,86.297,86.297,86.179,86.224,1070800003.0
2005-07-07 23:10:00,86.229,86.274,86.207,86.221,1212100002.0
2005-07-07 23:15:00,86.233,86.268,86.191,86.227,1190299999.0
2005-07-07 23:20:00,86.231,86.273,86.191,86.215,1250299986.0
2005-07-07 23:25:00,86.21,86.25,86.179,86.189,1588299993.0
2005-07-07 23:30:00,86.211,86.232,86.162,86.178,1275999992.0
2005-07-07 23:35:00,86.231,86.236,86.176,86.183,1263600000.0
2005-07-07 23:40:00,86.19,86.246,86.16,86.2,1050799992.0
2005-07-07 23:45:00,86.21,86.228,86.172,86.22,1107599992.0
2005-07-07 23:50:00,86.238,86.259,86.188,86.24,1162699992.0
2005-07-07 23:55:00,86.242,86.249,86.186,86.216,1174000001.0
2005-07-08 00:00:00,86.221,86.252,86.187,86.212,1124399997.0
2005-07-08 00:05:00,86.208,86.247,86.153,86.156,1100700005.0
2005-07-08 00:10:00,86.174,86.205,86.123,86.152,1083799992.0
2005-07-08 00:15:00,86.158,86.19,86.13,86.151,1103400002.0
2005-07-08 00:20:00,86.148,86.174,86.123,86.158,1307400001.0
2005-07-08 00:25:00,86.159,86.184,86.125,86.147,1101599998.0
2005-07-08 00:30:00,86.169,86.178,86.08,86.08,1146099997.0
2005-07-08 00:35:00,86.106,86.19,86.106,86.171,1291599995.0
2005-07-08 00:40:00,86.156,86.205,86.138,86.157,1360099996.0
2005-07-08 00:45:00,86.151,86.2,86.149,86.197,1160000007.0
2005-07-08 00:50:00,86.209,86.222,86.153,86.202,985699998.0
2005-07-08 00:55:00,86.196,86.21,86.155,86.192,1002099987.0
2005-07-08 01:00:00,86.168,86.208,86.143,86.2,960799996.0
2005-07-08 01:05:00,86.207,86.247,86.178,86.196,1343899994.0
2005-07-08 01:10:00,86.218,86.239,86.19,86.209,959099993.0
2005-07-08 01:15:00,86.221,86.228,86.173,86.173,1218299993.0
2005-07-08 01:20:00,86.161,86.212,86.137,86.159,1241799993.0
2005-07-08 01:25:00,86.16,86.198,86.136,86.179,1013999997.0
2005-07-08 01:30:00,86.179,86.245,86.164,86.242,1278500013.0
2005-07-08 01:35:00,86.235,86.257,86.198,86.244,1104999999.0
2005-07-08 01:40:00,86.251,86.299,86.232,86.253,1044299999.0
2005-07-08 01:45:00,86.272,86.292,86.234,86.258,1549699999.0
2005-07-08 01:50:00,86.258,86.297,86.231,86.238,1425299998.0
2005-07-08 01:55:00,86.238,86.307,86.226,86.275,1340199999.0
2005-07-08 02:00:00,86.302,86.328,86.273,86.296,1184699994.0
2005-07-08 02:05:00,86.308,86.338,86.276,86.319,1045400001.0
2005-07-08 02:10:00,86.32,86.352,86.285,86.319,1168700002.0
2005-07-08 02:15:00,86.312,86.393,86.312,86.361,1676299988.0
2005-07-08 02:20:00,86.354,86.383,86.328,86.358,1268099999.0
2005-07-08 02:25:00,86.391,86.404,86.334,86.393,1528299992.0
2005-07-08 02:30:00,86.361,86.463,86.361,86.436,1550699999.0
2005-07-08 02:35:00,86.454,86.466,86.392,86.441,1318999993.0
2005-07-08 02:40:00,86.461,86.47,86.408,86.446,1443899995.0
2005-07-08 02:45:00,86.426,86.473,86.397,86.431,1339299994.0
2005-07-08 02:50:00,86.428,86.466,86.377,86.428,981799994.0
2005-07-08 02:55:00,86.399,86.458,86.386,86.432,1309999993.0
2005-07-08 03:00:00,86.426,86.461,86.404,86.433,1339700005.0
2005-07-08 03:05:00,86.436,86.461,86.394,86.426,1412500006.0
2005-07-08 03:10:00,86.418,86.443,86.395,86.43,1377500002.0
2005-07-08 03:15:00,86.388,86.428,86.368,86.412,1608699994.0
2005-07-08 03:20:00,86.407,86.428,86.374,86.384,1293799996.0
2005-07-08 03:25:00,86.399,86.418,86.361,86.388,1307500008.0
2005-07-08 03:30:00,86.395,86.431,86.363,86.392,1341900005.0
2005-07-08 03:35:00,86.391,86.432,86.364,86.42,1167899989.0
2005-07-08 03:40:00,86.38,86.446,86.372,86.431,1095699991.0
2005-07-08 03:45:00,86.444,86.462,86.385,86.441,1217999997.0
2005-07-08 03:50:00,86.413,86.469,86.411,86.456,1107099995.0
2005-07-08 03:55:00,86.438,86.481,86.424,86.434,1316699991.0
2005-07-08 04:00:00,86.441,86.472,86.411,86.432,995999986.0
2005-07-08 04:05:00,86.434,86.475,86.424,86.438,1280699997.0
2005-07-08 04:10:00,86.465,86.499,86.434,86.482,1012099998.0
2005-07-08 04:15:00,86.5,86.509,86.466,86.489,1232799987.0
2005-07-08 04:20:00,86.492,86.528,86.468,86.52,1180500006.0
2005-07-08 04:25:00,86.524,86.528,86.474,86.492,1375900003.0
2005-07-08 04:30:00,86.497,86.502,86.441,86.483,1331599996.0
2005-07-08 04:35:00,86.459,86.482,86.381,86.4,1135699996.0
2005-07-08 04:40:00,86.423,86.462,86.405,86.435,1238899996.0
2005-07-08 04:45:00,86.424,86.446,86.381,86.414,1237299993.0
2005-07-08 04:50:00,86.398,86.466,86.396,86.447,1259799994.0
2005-07-08 04:55:00,86.443,86.47,86.405,86.435,1212399995.0
2005-07-08 05:00:00,86.438,86.469,86.408,86.433,1306700000.0
2005-07-08 05:05:00,86.417,86.451,86.374,86.399,1130299997.0
2005-07-08 05:10:00,86.432,86.449,86.391,86.432,1270099990.0
2005-07-08 05:15:00,86.421,86.458,86.409,86.458,1389100007.0
2005-07-08 05:20:00,86.437,86.45,86.395,86.44,873299996.0
2005-07-08 05:25:00,86.417,86.445,86.383,86.419,1255700002.0
2005-07-08 05:30:00,86.401,86.454,86.385,86.418,1260999995.0
2005-07-08 05:35:00,86.415,86.457,86.4,86.411,859899994.0
2005-07-08 05:40:00,86.402,86.465,86.399,86.415,1471200006.0
2005-07-08 05:45:00,86.429,86.466,86.398,86.411,1174199998.0
2005-07-08 05:50:00,86.448,86.456,86.418,86.441,1411400003.0
2005-07-08 05:55:00,86.412,86.472,86.41,86.458,1077300000.0
2005-07-08 06:00:00,86.453,86.483,86.424,86.454,992399998.0
2005-07-08 06:05:00,86.477,86.485,86.44,86.483,1389599986.0
2005-07-08 06:10:00,86.462,86.491,86.435,86.463,1291699988.0
2005-07-08 06:15:00,86.455,86.484,86.416,86.44,1140299997.0
2005-07-08 06:20:00,86.43,86.467,86.41,86.424,1243799987.0
2005-07-08 06:25:00,86.379,86.451,86.379,86.392,1263099997.0
2005-07-08 06:30:00,86.446,86.449,86.392,86.421,1231899987.0
2005-07-08 06:35:00,86.413,86.446,86.376,86.39,1337299995.0
2005-07-08 06:40:00,86.393,86.434,86.378,86.4,1210199998.0
2005-07-08 06:45:00,86.403,86.438,86.384,86.384,1110399996.0
2005-07-08 06:50:00,86.422,86.428,86.339,86.368,1342399997.0
2005-07-08 06:55:00,86.378,86.407,86.352,86.401,1289199999.0
2005-07-08 07:00:00,86.402,86.424,86.348,86.386,1382099992.0
2005-07-08 07:05:00,86.39,86.432,86.366,86.387,1189799995.0
2005-07-08 07:10:00,86.414,86.453,86.391,86.434,1353399995.0
2005-07-08 07:15:00,86.44,86.467,86.401,86.44,1104799992.0
2005-07-08 07:20:00,86.431,86.482,86.429,86.443,1272100004.0
2005-07-08 07:25:00,86.449,86.49,86.415,86.489,1148299994.0
2005-07-08 07:30:00,86.476,86.499,86.397,86.423,1289900001.0
2005-07-08 07:35:00,86.431,86.476,86.409,86.452,1357099990.0
2005-07-08 07:40:00,86.435,86.463,86.395,86.417,1044799988.0
2005-07-08 07:45:00,86.403,86.454,86.39,86.419,1294400000.0
2005-07-08 07:50:00,86.426,86.445,86.375,86.445,1272600002.0
2005-07-08 07:55:00,86.435,86.466,86.39,86.442,1088799996.0
2005-07-08 08:00:00,86.477,86.483,86.423,86.441,1414400003.0
2005-07-08 08:05:00,86.439,86.472,86.41,86.427,1330499994.0
2005-07-08 08:10:00,86.404,86.444,86.37,86.43,1318000000.0
2005-07-08 08:15:00,86.425,86.425,86.323,86.329,1204000002.0
2005-07-08 08:20:00,86.384,86.394,86.323,86.365,1295300005.0
2005-07-08 08:25:00,86.371,86.393,86.303,86.344,1232999996.0
2005-07-08 08:30:00,86.346,86.369,86.306,86.315,1059499997.0
2005-07-08 08:35:00,86.321,86.367,86.29,86.35,1249599994.0
2005-07-08 08:40:00,86.312,86.347,86.233,86.286,1020599999.0
2005-07-08 08:45:00,86.332,86.351,86.244,86.248,1185699990.0
2005-07-08 08:50:00,86.212,86.294,86.197,86.209,1191999999.0
2005-07-08 08:55:00,86.238,86.298,86.176,86.191,1327800003.0
2005-07-08 09:00:00,86.213,86.26,86.15,86.189,1497100003.0
2005-07-08 09:05:00,86.178,86.231,86.129,86.172,1116099995.0
2005-07-08 09:10:00,86.168,86.2,86.081,86.109,1192699998.0
2005-07-08 09:15:00,86.12,86.171,86.088,86.142,1449899986.0
2005-07-08 09:20:00,86.156,86.203,86.122,86.18,1075699996.0
2005-07-08 09:25:00,86.196,86.217,86.122,86.163,1375499989.0
2005-07-08 09:30:00,86.168,86.189,86.119,86.15,1512399993.0
2005-07-08 09:35:00,86.155,86.209,86.118,86.204,1071399996.0
2005-07-08 09:40:00,86.197,86.215,86.131,86.189,1122999993.0
2005-07-08 09:45:00,86.167,86.21,86.147,86.193,1041399993.0
2005-07-08 09:50:00,86.214,86.23,86.129,86.146,1117999998.0
2005-07-08 09:55:00,86.152,86.2,86.125,86.174,1289500004.0
2005-07-08 10:00:00,86.194,86.196,86.125,86.164,1304499995.0
2005-07-08 10:05:00,86.163,86.186,86.096,86.105,1023699999.0
2005-07-08 10:10:00,86.102,86.155,86.09,86.138,1039499998.0
2005-07-08 10:15:00,86.13,86.154,86.092,86.106,1388300007.0
2005-07-08 10:20:00,86.118,86.165,86.084,86.157,1292099995.0
2005-07-08 10:25:00,86.118,86.163,86.095,86.133,1145799991.0
2005-07-08 10:30:00,86.128,86.16,86.08,86.12,1276600010.0
2005-07-08 10:35:00,86.132,86.174,86.08,86.108,1474799997.0
2005-07-08 10:40:00,86.089,86.14,86.062,86.062,1150999997.0
2005-07-08 10:45:00,86.13,86.136,86.071,86.098,1302499998.0
2005-07-08 10:50:00,86.119,86.127,86.019,86.047,1333300002.0
2005-07-08 10:55:00,86.063,86.121,85.99,86.026,1220899998.0
2005-07-08 11:00:00,86.07,86.103,85.992,86.024,964400001.0
2005-07-08 11:05:00,86.012,86.052,85.985,86.002,1219599993.0
2005-07-08 11:10:00,86.023,86.053,85.982,86.018,1477399992.0
2005-07-08 11:15:00,86.039,86.05,85.991,86.011,1482399992.0
2005-07-08 11:20:00,86.015,86.04,85.978,86.006,1437800000.0
2005-07-08 11:25:00,86.013,86.049,85.98,86.026,1319999994.0
2005-07-08 11:30:00,86.012,86.043,86.003,86.029,1437400000.0
2005-07-08 11:35:00,86.014,86.081,85.988,86.071,1204399997.0
2005-07-08 11:40:00,86.082,86.109,86.011,86.068,1454799996.0
2005-07-08 11:45:00,86.051,86.092,86.007,86.02,1321900000.0
2005-07-08 11:50:00,86.03,86.066,85.992,86.028,1189299987.0
2005-07-08 11:55:00,86.01,86.067,86.0,86.032,1298300006.0
2005-07-08 12:00:00,86.034,86.129,86.0,86.04,1246699998.0
2005-07-08 12:05:00,86.037,86.116,86.016,86.077,1057999998.0
2005-07-08 12:10:00,86.05,86.112,86.014,86.042,1271099996.0
2005-07-08 12:15:00,86.07,86.128,86.023,86.058,1174299991.0
2005-07-08 12:20:00,86.053,86.143,86.038,86.12,1324300006.0
2005-07-08 12:25:00,86.108,86.169,86.108,86.145,1315899991.0
2005-07-08 12:30:00,86.11,86.194,86.11,86.152,1122099994.0
2005-07-08 12:35:00,86.138,86.173,86.111,86.154,1350099991.0
2005-07-08 12:40:00,86.147,86.173,86.107,86.143,1160299992.0
2005-07-08 12:45:00,86.105,86.163,86.087,86.119,1274399989.0
2005-07-08 12:50:00,86.115,86.174,86.092,86.124,1148300000.0
2005-07-08 12:55:00,86.107,86.165,86.098,86.121,1413599998.0
2005-07-08 13:00:00,86.141,86.18,86.122,86.145,1125099999.0
2005-07-08 13:05:00,86.149,86.167,86.099,86.149,1237699992.0
2005-07-08 13:10:00,86.135,86.174,86.095,86.142,1317799998.0
2005-07-08 13:15:00,86.137,86.16,86.075,86.121,1243800000.0
2005-07-08 13:20:00,86.117,86.176,86.102,86.155,1162599991.0
2005-07-08 13:25:00,86.166,86.191,86.054,86.166,1150899992.0
2005-07-08 13:30:00,86.163,86.195,86.131,86.148,937799997.0
2005-07-08 13:35:00,86.176,86.188,86.123,86.145,1354700004.0
2005-07-08 13:40:00,86.167,86.173,86.109,86.13,1322999998.0
2005-07-08 13:45:00,86.105,86.182,86.096,86.122,1211699999.0
2005-07-08 13:50:00,86.129,86.185,86.116,86.142,1536999999.0
2005-07-08 13:55:00,86.141,86.208,86.132,86.182,1271199992.0
2005-07-08 14:00:00,86.19,86.216,86.13,86.145,1122699997.0
2005-07-08 14:05:00,86.141,86.173,86.094,86.134,1269899998.0
2005-07-08 14:10:00,86.13,86.158,86.098,86.125,1151799999.0
2005-07-08 14:15:00,86.127,86.158,86.085,86.139,1096999999.0
2005-07-08 14:20:00,86.116,86.164,86.085,86.129,1101400000.0
2005-07-08 14:25:00,86.142,86.147,86.057,86.057,1201799999.0
2005-07-08 14:30:00,86.109,86.134,85.976,86.047,1116100002.0
2005-07-08 14:35:00,86.08,86.309,86.06,86.183,1255699990.0
2005-07-08 14:40:00,86.173,86.229,86.103,86.145,1336999983.0
2005-07-08 14:45:00,86.154,86.176,86.07,86.115,1271299996.0
2005-07-08 14:50:00,86.118,86.168,86.078,86.115,1477900002.0
2005-07-08 14:55:00,86.107,86.193,86.092,86.125,1587399990.0
2005-07-08 15:00:00,86.14,86.145,86.042,86.111,1217499997.0
2005-07-08 15:05:00,86.108,86.139,86.029,86.124,1345099994.0
2005-07-08 15:10:00,86.12,86.195,86.054,86.156,1132200002.0
2005-07-08 15:15:00,86.13,86.237,86.103,86.158,1330899994.0
2005-07-08 15:20:00,86.157,86.18,86.076,86.096,1328699995.0
2005-07-08 15:25:00,86.097,86.138,86.045,86.117,1369399994.0
2005-07-08 15:30:00,86.125,86.137,86.042,86.083,1326299995.0
2005-07-08 15:35:00,86.048,86.155,86.038,86.135,1388199997.0
2005-07-08 15:40:00,86.137,86.178,86.083,86.112,1352700009.0
2005-07-08 15:45:00,86.111,86.129,86.046,86.116,1134099997.0
2005-07-08 15:50:00,86.098,86.187,86.089,86.121,1716599993.0
2005-07-08 15:55:00,86.145,86.187,86.107,86.151,1192099986.0
2005-07-08 16:00:00,86.162,86.242,86.123,86.171,1136099995.0
2005-07-08 16:05:00,86.144,86.238,86.134,86.153,1242000005.0
2005-07-08 16:10:00,86.152,86.209,86.098,86.126,1303099996.0
2005-07-08 16:15:00,86.146,86.159,86.071,86.104,1136799993.0
2005-07-08 16:20:00,86.105,86.134,86.039,86.08,1187000003.0
2005-07-08 16:25:00,86.045,86.112,86.039,86.047,1311499997.0
2005-07-08 16:30:00,86.05,86.103,86.008,86.05,1224200005.0
2005-07-08 16:35:00,86.052,86.131,86.022,86.108,1209600004.0
2005-07-08 16:40:00,86.129,86.169,86.074,86.095,1387900001.0
2005-07-08 16:45:00,86.118,86.124,86.059,86.08,1212100003.0
2005-07-08 16:50:00,86.079,86.123,85.983,86.053,1496699994.0
2005-07-08 16:55:00,86.033,86.116,85.998,86.056,1279100007.0
2005-07-08 17:00:00,86.052,86.125,86.007,86.101,1165199992.0
2005-07-08 17:05:00,86.14,86.158,86.065,86.11,1486699998.0
2005-07-08 17:10:00,86.103,86.17,86.085,86.16,1128299990.0
2005-07-08 17:15:00,86.157,86.186,86.116,86.149,1255399992.0
2005-07-08 17:20:00,86.128,86.212,86.109,86.133,1608400003.0
2005-07-08 17:25:00,86.133,86.176,86.125,86.139,931800001.0
2005-07-08 17:30:00,86.153,86.168,86.087,86.139,1035799998.0
2005-07-08 17:35:00,86.102,86.164,86.094,86.16,1341600010.0
2005-07-08 17:40:00,86.133,86.202,86.118,86.151,1083599991.0
2005-07-08 17:45:00,86.166,86.198,86.117,86.135,1175800001.0
2005-07-08 17:50:00,86.152,86.155,86.086,86.12,1330399999.0
2005-07-08 17:55:00,86.118,86.18,86.081,86.083,1425699996.0
2005-07-08 18:00:00,86.088,86.17,86.068,86.14,8263899981.0
2005-07-08 18:05:00,86.15,86.15,86.063,86.073,9804999960.0
2005-07-08 18:10:00,86.082,86.119,86.04,86.09,6948499983.0
2005-07-08 18:15:00,86.1,86.12,86.062,86.11,5902800003.0
2005-07-08 18:20:00,86.074,86.112,86.05,86.09,8982800006.0
2005-07-08 18:25:00,86.071,86.101,86.017,86.085,8145399983.0
2005-07-08 18:30:00,86.075,86.1,86.018,86.044,8344199985.0
2005-07-08 18:35:00,86.061,86.099,86.042,86.057,5825099986.0
2005-07-08 18:40:00,86.072,86.113,86.008,86.025,5034499984.0
2005-07-08 18:45:00,86.042,86.135,86.014,86.11,2810000004.0
2005-07-08 18:50:00,86.108,86.148,86.066,86.109,6482399972.0
2005-07-08 18:55:00,86.099,86.137,86.028,86.087,4625599969.0
2005-07-08 19:00:00,86.057,86.12,86.046,86.074,1864900000.0
2005-07-08 19:05:00,86.054,86.112,86.031,86.085,5649099996.0
2005-07-08 19:10:00,86.076,86.155,86.065,86.118,1809599994.0
2005-07-08 19:15:00,86.105,86.137,86.068,86.105,3928299982.0
2005-07-08 19:20:00,86.117,86.134,86.065,86.103,3734899995.0
2005-07-08 19:25:00,86.091,86.132,86.064,86.086,6539899991.0
2005-07-08 19:30:00,86.109,86.129,86.035,86.07,4568799982.0
2005-07-08 19:35:00,86.09,86.114,86.006,86.107,3387299995.0
2005-07-08 19:40:00,86.085,86.143,86.071,86.123,4433000009.0
2005-07-08 19:45:00,86.109,86.149,86.087,86.111,2988499993.0
2005-07-08 19:50:00,86.113,86.159,86.08,86.109,2829200000.0
2005-07-08 19:55:00,86.106,86.136,86.077,86.1,2943799995.0
2005-07-08 20:00:00,86.079,86.138,86.079,86.115,2617000000.0
2005-07-08 20:05:00,86.103,86.144,86.065,86.085,2769199986.0
2005-07-08 20:10:00,86.091,86.121,86.044,86.084,5155999982.0
2005-07-08 20:15:00,86.079,86.119,86.056,86.091,4439099982.0
2005-07-08 20:20:00,86.106,86.129,86.063,86.077,4171999974.0
2005-07-08 20:25:00,86.09,86.13,86.052,86.11,5079499967.0
2005-07-08 20:30:00,86.08,86.14,86.064,86.124,3243999976.0
2005-07-08 20:35:00,86.13,86.169,86.082,86.142,4335400002.0
2005-07-08 20:40:00,86.14,86.175,86.112,86.14,5159799984.0
2005-07-08 20:45:00,86.121,86.178,86.104,86.14,4866699983.0
2005-07-08 20:50:00,86.158,86.213,86.117,86.179,4609999998.0
2005-07-08 20:55:00,86.199,86.242,86.136,86.196,7593199987.0
2005-07-08 21:00:00,86.26,86.26,86.193,86.216,3534899975.0
2005-07-08 21:05:00,86.222,86.282,86.216,86.238,2604399983.0
2005-07-08 21:10:00,86.262,86.285,86.222,86.269,3342999987.0
2005-07-08 21:15:00,86.257,86.302,86.21,86.289,4730299983.0
2005-07-08 21:20:00,86.288,86.304,86.236,86.28,6990799967.0
2005-07-08 21:25:00,86.272,86.325,86.261,86.289,3103799994.0
2005-07-08 21:30:00,86.285,86.336,86.273,86.282,3101400017.0
2005-07-08 21:35:00,86.303,86.336,86.273,86.307,1851200001.0
2005-07-08 21:40:00,86.31,86.314,86.235,86.275,3183599989.0
2005-07-08 21:45:00,86.263,86.306,86.204,86.255,3051599990.0
2005-07-08 21:50:00,86.282,86.282,86.214,86.22,1584699992.0
2005-07-08 21:55:00,86.223,86.271,86.204,86.239,1805899999.0
2005-07-08 22:00:00,86.228,86.279,86.215,86.249,3556699992.0
2005-07-08 22:05:00,86.259,86.266,86.215,86.225,1429199993.0
2005-07-08 22:10:00,86.237,86.268,86.188,86.246,1839999995.0
2005-07-08 22:15:00,86.238,86.284,86.212,86.231,1736299994.0
2005-07-08 22:20:00,86.261,86.283,86.229,86.253,1199399987.0
2005-07-08 22:25:00,86.243,86.307,86.232,86.261,2084499986.0
2005-07-08 22:30:00,86.286,86.303,86.236,86.288,1891099993.0
2005-07-08 22:35:00,86.292,86.318,86.253,86.288,1574299995.0
2005-07-08 22:40:00,86.265,86.298,86.245,86.27,2103499995.0
2005-07-08 22:45:00,86.279,86.32,86.246,86.289,2066599990.0
2005-07-08 22:50:00,86.286,86.35,86.27,86.325,1359599995.0
2005-07-08 22:55:00,86.321,86.339,86.23,86.273,1661399989.0
2005-07-10 23:00:00,86.326,86.337,86.241,86.258,1182199991.0
2005-07-10 23:05:00,86.27,86.318,86.243,86.278,1301099991.0
2005-07-10 23:10:00,86.274,86.305,86.24,86.275,1389699995.0
2005-07-10 23:15:00,86.256,86.323,86.248,86.277,1194699991.0
2005-07-10 23:20:00,86.309,86.325,86.265,86.307,1049900005.0
2005-07-10 23:25:00,86.285,86.305,86.232,86.289,1492399987.0
2005-07-10 23:30:00,86.267,86.309,86.248,86.275,1407199980.0
2005-07-10 23:35:00,86.287,86.305,86.237,86.273,1595499993.0
2005-07-10 23:40:00,86.275,86.323,86.252,86.289,1313399993.0
2005-07-10 23:45:00,86.288,86.311,86.253,86.293,1006500002.0
2005-07-10 23:50:00,86.307,86.333,86.275,86.291,1479799988.0
2005-07-10 23:55:00,86.296,86.328,86.26,86.301,1076399996.0
2005-07-11 00:00:00,86.335,86.338,86.256,86.261,1519199984.0
2005-07-11 00:05:00,86.259,86.323,86.253,86.284,1184699990.0
2005-07-11 00:10:00,86.281,86.3,86.246,86.272,1563300002.0
2005-07-11 00:15:00,86.268,86.292,86.241,86.255,1061299995.0
2005-07-11 00:20:00,86.298,86.302,86.233,86.258,1425699990.0
2005-07-11 00:25:00,86.249,86.289,86.223,86.259,1344899991.0
2005-07-11 00:30:00,86.268,86.296,86.186,86.202,1269400001.0
2005-07-11 00:35:00,86.219,86.289,86.219,86.257,1462599999.0
2005-07-11 00:40:00,86.278,86.305,86.237,86.241,1564199988.0
2005-07-11 00:45:00,86.272,86.288,86.24,86.275,1553699990.0
2005-07-11 00:50:00,86.266,86.292,86.223,86.227,1583099999.0
2005-07-11 00:55:00,86.24,86.279,86.208,86.257,1523599999.0
2005-07-11 01:00:00,86.256,86.273,86.209,86.236,1268799989.0
2005-07-11 01:05:00,86.211,86.265,86.177,86.209,1243999994.0
2005-07-11 01:10:00,86.2,86.235,86.15,86.18,1589099995.0
2005-07-11 01:15:00,86.202,86.238,86.158,86.238,1333700001.0
2005-07-11 01:20:00,86.227,86.228,86.166,86.203,1336299997.0
2005-07-11 01:25:00,86.194,86.246,86.17,86.22,1230599996.0
2005-07-11 01:30:00,86.273,86.273,86.2,86.228,1414299989.0
2005-07-11 01:35:00,86.234,86.295,86.214,86.273,1378299993.0
2005-07-11 01:40:00,86.253,86.295,86.226,86.272,1360100000.0
2005-07-11 01:45:00,86.268,86.301,86.232,86.266,1629700002.0
2005-07-11 01:50:00,86.282,86.286,86.228,86.261,1477999987.0
2005-07-11 01:55:00,86.261,86.295,86.228,86.274,1888099992.0
2005-07-11 02:00:00,86.25,86.292,86.236,86.245,1227200000.0
2005-07-11 02:05:00,86.263,86.295,86.235,86.285,1336999998.0
2005-07-11 02:10:00,86.282,86.292,86.231,86.24,1250999996.0
2005-07-11 02:15:00,86.257,86.274,86.223,86.25,1289399989.0
2005-07-11 02:20:00,86.223,86.274,86.211,86.231,1166099996.0
2005-07-11 02:25:00,86.238,86.289,86.221,86.237,1312099995.0
2005-07-11 02:30:00,86.227,86.274,86.222,86.24,1104799993.0
2005-07-11 02:35:00,86.223,86.265,86.209,86.242,1304799996.0
2005-07-11 02:40:00,86.226,86.285,86.226,86.276,1593100012.0
2005-07-11 02:45:00,86.248,86.276,86.213,86.244,1256299985.0
2005-07-11 02:50:00,86.236,86.272,86.202,86.239,974200007.0
2005-07-11 02:55:00,86.248,86.263,86.207,86.232,1366099994.0
2005-07-11 03:00:00,86.224,86.249,86.19,86.199,1275599994.0
2005-07-11 03:05:00,86.21,86.248,86.17,86.197,1167500002.0
2005-07-11 03:10:00,86.205,86.213,86.148,86.166,1326699997.0
2005-07-11 03:15:00,86.166,86.215,86.156,86.199,1471800005.0
2005-07-11 03:20:00,86.202,86.221,86.17,86.191,1384899994.0
2005-07-11 03:25:00,86.185,86.218,86.152,86.175,1553299986.0
2005-07-11 03:30:00,86.194,86.198,86.143,86.153,1244000004.0
2005-07-11 03:35:00,86.167,86.215,86.157,86.182,915300003.0
2005-07-11 03:40:00,86.168,86.222,86.124,86.222,1264199993.0
2005-07-11 03:45:00,86.173,86.2,86.14,86.15,1333000004.0
2005-07-11 03:50:00,86.157,86.183,86.13,86.15,1361699997.0
2005-07-11 03:55:00,86.149,86.2,86.137,86.168,1121800004.0
2005-07-11 04:00:00,86.145,86.175,86.099,86.152,1107299998.0
2005-07-11 04:05:00,86.149,86.206,86.101,86.144,1346699999.0
2005-07-11 04:10:00,86.182,86.211,86.124,86.2,1136899991.0
2005-07-11 04:15:00,86.21,86.222,86.167,86.196,1049400001.0
2005-07-11 04:20:00,86.207,86.232,86.164,86.222,1555499995.0
2005-07-11 04:25:00,86.227,86.239,86.189,86.205,1672499991.0
2005-07-11 04:30:00,86.186,86.221,86.158,86.197,1509899997.0
2005-07-11 04:35:00,86.192,86.24,86.183,86.183,1276500005.0
2005-07-11 04:40:00,86.242,86.248,86.181,86.207,1379099999.0
2005-07-11 04:45:00,86.235,86.242,86.189,86.238,1185800000.0
2005-07-11 04:50:00,86.192,86.225,86.16,86.16,1167600001.0
2005-07-11 04:55:00,86.192,86.213,86.135,86.152,1464099991.0
2005-07-11 05:00:00,86.143,86.209,86.142,86.183,1113999995.0
2005-07-11 05:05:00,86.167,86.201,86.135,86.18,1036399998.0
2005-07-11 05:10:00,86.168,86.195,86.148,86.183,1180299997.0
2005-07-11 05:15:00,86.192,86.194,86.138,86.168,1234999995.0
2005-07-11 05:20:00,86.169,86.192,86.117,86.147,1265399995.0
2005-07-11 05:25:00,86.118,86.173,86.099,86.133,1243199999.0
2005-07-11 05:30:00,86.13,86.149,86.082,86.14,1246899994.0
2005-07-11 05:35:00,86.117,86.16,86.108,86.145,1334200000.0
2005-07-11 05:40:00,86.152,86.161,86.107,86.127,978500004.0
2005-07-11 05:45:00,86.166,86.186,86.103,86.133,932699991.0
2005-07-11 05:50:00,86.144,86.196,86.132,86.147,1241799993.0
2005-07-11 05:55:00,86.155,86.202,86.135,86.168,1216799998.0
2005-07-11 06:00:00,86.146,86.201,86.13,86.163,997799999.0
2005-07-11 06:05:00,86.179,86.199,86.153,86.177,1304299987.0
2005-07-11 06:10:00,86.186,86.215,86.14,86.184,1271600001.0
2005-07-11 06:15:00,86.177,86.234,86.177,86.186,1166800001.0
2005-07-11 06:20:00,86.19,86.243,86.177,86.223,978399989.0
2005-07-11 06:25:00,86.225,86.246,86.189,86.216,1477599993.0
2005-07-11 06:30:00,86.24,86.25,86.19,86.203,1185399989.0
2005-07-11 06:35:00,86.227,86.231,86.168,86.179,1426599989.0
2005-07-11 06:40:00,86.185,86.226,86.173,86.188,1076499998.0
2005-07-11 06:45:00,86.177,86.223,86.163,86.208,1173199996.0
2005-07-11 06:50:00,86.195,86.244,86.174,86.208,1375600007.0
2005-07-11 06:55:00,86.231,86.27,86.219,86.245,1227400000.0
2005-07-11 07:00:00,86.225,86.265,86.212,86.24,1359699991.0
2005-07-11 07:05:00,86.249,86.303,86.234,86.279,1540499999.0
2005-07-11 07:10:00,86.288,86.318,86.262,86.269,1075299996.0
2005-07-11 07:15:00,86.302,86.331,86.28,86.315,1063800003.0
2005-07-11 07:20:00,86.276,86.333,86.276,86.309,1143300005.0
2005-07-11 07:25:00,86.31,86.329,86.267,86.295,1088099998.0
2005-07-11 07:30:00,86.32,86.324,86.274,86.3,1407599994.0
2005-07-11 07:35:00,86.309,86.32,86.259,86.259,1257299994.0
2005-07-11 07:40:00,86.269,86.309,86.253,86.286,1097800004.0
2005-07-11 07:45:00,86.254,86.321,86.254,86.293,1169999999.0
2005-07-11 07:50:00,86.259,86.339,86.256,86.325,1031299993.0
2005-07-11 07:55:00,86.319,86.345,86.295,86.327,1130000000.0
2005-07-11 08:00:00,86.313,86.386,86.305,86.346,1057699999.0
2005-07-11 08:05:00,86.355,86.415,86.328,86.403,1218099997.0
2005-07-11 08:10:00,86.376,86.415,86.358,86.387,1510000001.0
2005-07-11 08:15:00,86.38,86.406,86.282,86.374,1316499996.0
2005-07-11 08:20:00,86.371,86.445,86.353,86.407,1157499994.0
2005-07-11 08:25:00,86.42,86.429,86.361,86.4,1142099997.0
2005-07-11 08:30:00,86.402,86.437,86.376,86.385,1420699998.0
2005-07-11 08:35:00,86.417,86.455,86.377,86.427,1400299989.0
2005-07-11 08:40:00,86.442,86.455,86.375,86.396,1284999997.0
2005-07-11 08:45:00,86.416,86.456,86.388,86.415,1257199996.0
2005-07-11 08:50:00,86.354,86.451,86.353,86.43,1349500003.0
2005-07-11 08:55:00,86.448,86.464,86.393,86.438,1190800001.0
2005-07-11 09:00:00,86.465,86.465,86.389,86.406,1243600001.0
2005-07-11 09:05:00,86.41,86.479,86.403,86.437,1189600000.0
2005-07-11 09:10:00,86.45,86.466,86.387,86.399,1328600005.0
2005-07-11 09:15:00,86.395,86.42,86.333,86.334,1186899990.0
2005-07-11 09:20:00,86.362,86.374,86.321,86.335,1354000001.0
2005-07-11 09:25:00,86.362,86.377,86.282,86.283,1434199991.0
2005-07-11 09:30:00,86.258,86.32,86.235,86.29,1216499998.0
2005-07-11 09:35:00,86.264,86.347,86.262,86.32,1197199991.0
2005-07-11 09:40:00,86.35,86.373,86.29,86.347,1273700001.0
2005-07-11 09:45:00,86.359,86.375,86.271,86.321,1261100003.0
2005-07-11 09:50:00,86.301,86.364,86.273,86.334,1172399991.0
2005-07-11 09:55:00,86.338,86.374,86.315,86.33,1182599988.0
2005-07-11 10:00:00,86.325,86.383,86.321,86.335,1177700002.0
2005-07-11 10:05:00,86.337,86.368,86.257,86.294,1343800002.0
2005-07-11 10:10:00,86.286,86.364,86.286,86.312,1214600002.0
2005-07-11 10:15:00,86.326,86.359,86.306,86.307,1403000006.0
2005-07-11 10:20:00,86.337,86.371,86.3,86.354,1237300002.0
2005-07-11 10:25:00,86.351,86.399,86.331,86.331,1042999999.0
2005-07-11 10:30:00,86.319,86.444,86.271,86.35,1295300003.0
2005-07-11 10:35:00,86.349,86.425,86.327,86.388,1121599998.0
2005-07-11 10:40:00,86.358,86.441,86.354,86.42,1229699996.0
2005-07-11 10:45:00,86.425,86.449,86.351,86.396,1074199991.0
2005-07-11 10:50:00,86.42,86.431,86.372,86.405,1346700002.0
2005-07-11 10:55:00,86.41,86.46,86.389,86.43,964299994.0
2005-07-11 11:00:00,86.457,86.465,86.41,86.46,1077900008.0
2005-07-11 11:05:00,86.457,86.473,86.417,86.421,1046399994.0
2005-07-11 11:10:00,86.414,86.478,86.414,86.443,1373199996.0
2005-07-11 11:15:00,86.45,86.472,86.411,86.422,1379900000.0
2005-07-11 11:20:00,86.44,86.45,86.375,86.41,1312299995.0
2005-07-11 11:25:00,86.417,86.436,86.366,86.408,1270999994.0
2005-07-11 11:30:00,86.427,86.427,86.354,86.402,1331799996.0
2005-07-11 11:35:00,86.393,86.43,86.351,86.393,1197499996.0
2005-07-11 11:40:00,86.374,86.421,86.348,86.392,1393099997.0
2005-07-11 11:45:00,86.412,86.433,86.37,86.404,1404399993.0
2005-07-11 11:50:00,86.398,86.433,86.361,86.374,1199599992.0
2005-07-11 11:55:00,86.396,86.419,86.317,86.337,1314399987.0
2005-07-11 12:00:00,86.323,86.393,86.308,86.369,1378999986.0
2005-07-11 12:05:00,86.372,86.389,86.325,86.377,1390699997.0
2005-07-11 12:10:00,86.371,86.409,86.357,86.391,1301499997.0
2005-07-11 12:15:00,86.397,86.42,86.349,86.355,1006999999.0
2005-07-11 12:20:00,86.358,86.398,86.335,86.363,1343399988.0
2005-07-11 12:25:00,86.369,86.403,86.336,86.391,1399399994.0
2005-07-11 12:30:00,86.365,86.401,86.356,86.391,1248799994.0
2005-07-11 12:35:00,86.367,86.422,86.338,86.376,1038000001.0
2005-07-11 12:40:00,86.361,86.389,86.337,86.347,1269199992.0
2005-07-11 12:45:00,86.338,86.401,86.313,86.364,1428399991.0
2005-07-11 12:50:00,86.378,86.429,86.364,86.396,1370799992.0
2005-07-11 12:55:00,86.42,86.445,86.387,86.415,1175199979.0
2005-07-11 13:00:00,86.401,86.429,86.337,86.352,1085599988.0
2005-07-11 13:05:00,86.359,86.408,86.338,86.382,1126199994.0
2005-07-11 13:10:00,86.383,86.432,86.365,86.388,1621499999.0
2005-07-11 13:15:00,86.383,86.44,86.353,86.393,1321999992.0
2005-07-11 13:20:00,86.428,86.439,86.372,86.414,1114199991.0
2005-07-11 13:25:00,86.4,86.443,86.373,86.389,980399999.0
2005-07-11 13:30:00,86.374,86.447,86.357,86.407,1246699991.0
2005-07-11 13:35:00,86.388,86.458,86.361,86.395,1155799990.0
2005-07-11 13:40:00,86.373,86.42,86.352,86.388,1151699992.0
2005-07-11 13:45:00,86.377,86.418,86.332,86.332,1252899995.0
2005-07-11 13:50:00,86.335,86.395,86.325,86.366,1236999989.0
2005-07-11 13:55:00,86.355,86.422,86.332,86.388,1308399990.0
2005-07-11 14:00:00,86.39,86.442,86.36,86.418,1165499996.0
2005-07-11 14:05:00,86.406,86.426,86.371,86.382,1080299994.0
2005-07-11 14:10:00,86.365,86.4,86.339,86.359,1636099994.0
2005-07-11 14:15:00,86.339,86.38,86.318,86.333,1381299995.0
2005-07-11 14:20:00,86.352,86.353,86.27,86.316,1245500005.0
2005-07-11 14:25:00,86.297,86.346,86.282,86.304,1232000000.0
2005-07-11 14:30:00,86.299,86.374,86.268,86.291,1203999994.0
2005-07-11 14:35:00,86.319,86.336,86.281,86.293,1335099989.0
2005-07-11 14:40:00,86.309,86.341,86.278,86.322,1098699996.0
2005-07-11 14:45:00,86.302,86.336,86.257,86.276,1130199993.0
2005-07-11 14:50:00,86.296,86.372,86.287,86.331,1361299992.0
2005-07-11 14:55:00,86.36,86.415,86.322,86.372,1005000002.0
2005-07-11 15:00:00,86.393,86.429,86.367,86.386,1184999998.0
2005-07-11 15:05:00,86.408,86.467,86.375,86.435,1379100002.0
2005-07-11 15:10:00,86.415,86.445,86.393,86.4,1196199995.0
2005-07-11 15:15:00,86.404,86.44,86.378,86.408,1232900007.0
2005-07-11 15:20:00,86.396,86.453,86.376,86.424,1199199995.0
2005-07-11 15:25:00,86.428,86.458,86.396,86.44,1439500002.0
2005-07-11 15:30:00,86.415,86.458,86.408,86.453,1323099999.0
2005-07-11 15:35:00,86.445,86.46,86.384,86.421,1389999988.0
2005-07-11 15:40:00,86.459,86.469,86.416,86.435,1328999997.0
2005-07-11 15:45:00,86.454,86.488,86.418,86.438,1126399994.0
2005-07-11 15:50:00,86.436,86.492,86.415,86.438,1478500007.0
2005-07-11 15:55:00,86.46,86.481,86.398,86.414,1327399996.0
2005-07-11 16:00:00,86.431,86.492,86.398,86.442,1340099991.0
2005-07-11 16:05:00,86.443,86.511,86.44,86.453,1237699985.0
2005-07-11 16:10:00,86.467,86.567,86.46,86.545,1427699999.0
2005-07-11 16:15:00,86.548,86.575,86.482,86.532,1226900000.0
2005-07-11 16:20:00,86.531,86.564,86.446,86.488,1428900003.0
2005-07-11 16:25:00,86.489,86.552,86.474,86.502,1169599995.0
2005-07-11 16:30:00,86.544,86.545,86.477,86.493,1292500003.0
2005-07-11 16:35:00,86.493,86.532,86.456,86.511,1650099998.0
2005-07-11 16:40:00,86.53,86.59,86.509,86.57,1439599996.0
2005-07-11 16:45:00,86.548,86.648,86.523,86.643,1267599997.0
2005-07-11 16:50:00,86.595,86.738,86.581,86.687,1208899991.0
2005-07-11 16:55:00,86.682,86.761,86.674,86.737,1298300003.0
2005-07-11 17:00:00,86.758,86.795,86.65,86.732,1213900000.0
2005-07-11 17:05:00,86.752,86.822,86.732,86.768,1235899991.0
2005-07-11 17:10:00,86.77,86.82,86.758,86.783,1164500004.0
2005-07-11 17:15:00,86.765,86.825,86.757,86.801,1202799987.0
2005-07-11 17:20:00,86.804,86.877,86.796,86.843,1299799996.0
2005-07-11 17:25:00,86.821,86.861,86.772,86.856,1337900005.0
2005-07-11 17:30:00,86.82,86.86,86.729,86.789,1364100001.0
2005-07-11 17:35:00,86.787,86.794,86.706,86.73,1347700002.0
2005-07-11 17:40:00,86.722,86.785,86.712,86.742,1335300006.0
2005-07-11 17:45:00,86.749,86.764,86.652,86.665,1420800005.0
2005-07-11 17:50:00,86.673,86.744,86.646,86.679,1047999994.0
2005-07-11 17:55:00,86.708,86.709,86.635,86.687,1361399999.0
2005-07-11 18:00:00,86.665,86.76,86.645,86.75,7822499992.0
2005-07-11 18:05:00,86.74,86.77,86.74,86.76,9350000010.0
2005-07-11 18:10:00,86.748,86.77,86.692,86.73,6612700008.0
2005-07-11 18:15:00,86.72,86.742,86.666,86.721,6392999996.0
2005-07-11 18:20:00,86.722,86.77,86.687,86.708,8911300001.0
2005-07-11 18:25:00,86.697,86.747,86.675,86.727,8291899969.0
2005-07-11 18:30:00,86.725,86.74,86.666,86.715,8241699984.0
2005-07-11 18:35:00,86.704,86.74,86.665,86.677,5497399965.0
2005-07-11 18:40:00,86.686,86.772,86.658,86.723,5043699984.0
2005-07-11 18:45:00,86.742,86.78,86.707,86.743,2843099998.0
2005-07-11 18:50:00,86.718,86.811,86.718,86.773,6352399993.0
2005-07-11 18:55:00,86.795,86.866,86.77,86.843,5136299998.0
2005-07-11 19:00:00,86.842,86.863,86.78,86.817,1999199986.0
2005-07-11 19:05:00,86.832,86.881,86.809,86.853,5652799999.0
2005-07-11 19:10:00,86.868,86.875,86.808,86.861,1695900009.0
2005-07-11 19:15:00,86.869,86.88,86.807,86.828,4302899982.0
2005-07-11 19:20:00,86.834,86.876,86.815,86.867,4517400000.0
2005-07-11 19:25:00,86.86,86.899,86.82,86.861,5665799974.0
2005-07-11 19:30:00,86.861,86.888,86.816,86.85,4593299991.0
2005-07-11 19:35:00,86.845,86.896,86.828,86.85,3550300002.0
2005-07-11 19:40:00,86.857,86.902,86.841,86.872,3787399983.0
2005-07-11 19:45:00,86.85,86.892,86.828,86.856,3047299980.0
2005-07-11 19:50:00,86.88,86.899,86.821,86.845,2803099988.0
2005-07-11 19:55:00,86.852,86.889,86.813,86.848,3437099986.0
2005-07-11 20:00:00,86.842,86.875,86.801,86.85,2746500008.0
2005-07-11 20:05:00,86.847,86.868,86.817,86.84,2937000007.0
2005-07-11 20:10:00,86.841,86.861,86.761,86.825,4730799971.0
2005-07-11 20:15:00,86.838,86.849,86.778,86.837,4672599966.0
2005-07-11 20:20:00,86.806,86.852,86.775,86.819,4277099978.0
2005-07-11 20:25:00,86.815,86.85,86.785,86.84,6525099951.0
2005-07-11 20:30:00,86.811,86.86,86.787,86.799,5055299974.0
2005-07-11 20:35:00,86.812,86.852,86.77,86.806,4531599998.0
2005-07-11 20:40:00,86.815,86.843,86.776,86.831,5260899959.0
2005-07-11 20:45:00,86.783,86.843,86.758,86.813,4828800003.0
2005-07-11 20:50:00,86.79,86.841,86.762,86.804,4009999987.0
2005-07-11 20:55:00,86.813,86.84,86.765,86.783,7281199968.0
2005-07-11 21:00:00,86.82,86.83,86.741,86.768,3652200008.0
2005-07-11 21:05:00,86.742,86.804,86.736,86.782,2465700007.0
2005-07-11 21:10:00,86.78,86.799,86.718,86.755,3319799987.0
2005-07-11 21:15:00,86.762,86.798,86.696,86.738,5145999977.0
2005-07-11 21:20:00,86.71,86.777,86.697,86.75,6362299981.0
2005-07-11 21:25:00,86.726,86.778,86.717,86.722,3141000003.0
2005-07-11 21:30:00,86.747,86.784,86.728,86.746,2863400000.0
2005-07-11 21:35:00,86.783,86.794,86.74,86.779,1345999995.0
2005-07-11 21:40:00,86.762,86.795,86.732,86.762,3313499988.0
2005-07-11 21:45:00,86.756,86.804,86.719,86.719,3194099993.0
2005-07-11 21:50:00,86.737,86.8,86.737,86.771,1566599994.0
2005-07-11 21:55:00,86.774,86.812,86.729,86.751,2118399986.0
2005-07-11 22:00:00,86.737,86.802,86.733,86.765,3859399969.0
2005-07-11 22:05:00,86.723,86.791,86.722,86.765,1494199988.0
2005-07-11 22:10:00,86.77,86.831,86.747,86.8,1740999993.0
2005-07-11 22:15:00,86.778,86.818,86.766,86.794,1735900006.0
2005-07-11 22:20:00,86.78,86.815,86.761,86.783,1610699991.0
2005-07-11 22:25:00,86.788,86.827,86.759,86.786,2019200007.0
2005-07-11 22:30:00,86.797,86.82,86.732,86.746,1877899997.0
2005-07-11 22:35:00,86.768,86.811,86.748,86.784,1405300009.0
2005-07-11 22:40:00,86.819,86.819,86.761,86.773,1728199995.0
2005-07-11 22:45:00,86.785,86.842,86.766,86.797,2155599992.0
2005-07-11 22:50:00,86.806,86.863,86.768,86.8,1903999988.0
2005-07-11 22:55:00,86.803,86.852,86.749,86.749,1534900000.0
2005-07-11 23:00:00,86.789,86.852,86.778,86.827,1172900000.0
2005-07-11 23:05:00,86.807,86.859,86.794,86.823,1177799993.0
2005-07-11 23:10:00,86.84,86.848,86.78,86.8,904699997.0
2005-07-11 23:15:00,86.798,86.837,86.765,86.799,1179199999.0
2005-07-11 23:20:00,86.81,86.825,86.764,86.801,1300599997.0
2005-07-11 23:25:00,86.797,86.818,86.754,86.784,1165699987.0
2005-07-11 23:30:00,86.813,86.816,86.733,86.787,1116299995.0
2005-07-11 23:35:00,86.777,86.81,86.738,86.78,1115300005.0
2005-07-11 23:40:00,86.764,86.807,86.728,86.762,1230799992.0
2005-07-11 23:45:00,86.774,86.797,86.731,86.754,1287699989.0
2005-07-11 23:50:00,86.762,86.795,86.738,86.751,1248200007.0
2005-07-11 23:55:00,86.746,86.787,86.724,86.737,1093399998.0
2005-07-12 00:00:00,86.753,86.764,86.694,86.719,1073799995.0
2005-07-12 00:05:00,86.717,86.763,86.667,86.691,1137299988.0
2005-07-12 00:10:00,86.701,86.736,86.676,86.691,1294299991.0
2005-07-12 00:15:00,86.689,86.729,86.667,86.693,1277599996.0
2005-07-12 00:20:00,86.685,86.707,86.623,86.628,1260500006.0
2005-07-12 00:25:00,86.664,86.703,86.645,86.687,1279500009.0
2005-07-12 00:30:00,86.653,86.702,86.639,86.644,1350500006.0
2005-07-12 00:35:00,86.661,86.716,86.659,86.694,1212999990.0
2005-07-12 00:40:00,86.691,86.717,86.65,86.65,1247499997.0
2005-07-12 00:45:00,86.681,86.698,86.635,86.667,1305799996.0
2005-07-12 00:50:00,86.661,86.707,86.641,86.655,880999993.0
2005-07-12 00:55:00,86.674,86.705,86.65,86.676,1151399996.0
2005-07-12 01:00:00,86.683,86.709,86.634,86.698,1351399999.0
2005-07-12 01:05:00,86.678,86.72,86.644,86.679,1448299992.0
2005-07-12 01:10:00,86.69,86.721,86.66,86.69,1221600002.0
2005-07-12 01:15:00,86.69,86.709,86.649,86.67,1058999987.0
2005-07-12 01:20:00,86.674,86.707,86.646,86.665,1220099998.0
2005-07-12 01:25:00,86.669,86.691,86.627,86.66,1334599999.0
2005-07-12 01:30:00,86.66,86.681,86.629,86.636,1409099997.0
2005-07-12 01:35:00,86.667,86.68,86.629,86.657,1369299982.0
2005-07-12 01:40:00,86.668,86.683,86.622,86.64,1322200001.0
2005-07-12 01:45:00,86.634,86.689,86.622,86.65,1498799991.0
2005-07-12 01:50:00,86.648,86.683,86.618,86.637,1255499997.0
2005-07-12 01:55:00,86.664,86.686,86.626,86.66,1739300009.0
2005-07-12 02:00:00,86.683,86.7,86.647,86.665,1084999995.0
2005-07-12 02:05:00,86.67,86.7,86.637,86.68,1274299999.0
2005-07-12 02:10:00,86.69,86.703,86.629,86.655,1026699991.0
2005-07-12 02:15:00,86.649,86.676,86.594,86.638,1051099996.0
2005-07-12 02:20:00,86.626,86.66,86.598,86.606,1275300003.0
2005-07-12 02:25:00,86.616,86.665,86.601,86.631,1087000001.0
2005-07-12 02:30:00,86.638,86.686,86.622,86.635,1154300000.0
2005-07-12 02:35:00,86.625,86.671,86.609,86.626,1118599994.0
2005-07-12 02:40:00,86.632,86.662,86.592,86.622,1158499997.0
2005-07-12 02:45:00,86.618,86.645,86.578,86.615,1362599995.0
2005-07-12 02:50:00,86.618,86.645,86.563,86.607,1347499992.0
2005-07-12 02:55:00,86.632,86.632,86.572,86.585,1082899995.0
2005-07-12 03:00:00,86.591,86.611,86.543,86.576,1219399987.0
2005-07-12 03:05:00,86.591,86.607,86.535,86.577,1222799993.0
2005-07-12 03:10:00,86.582,86.594,86.536,86.565,1263699994.0
2005-07-12 03:15:00,86.55,86.639,86.55,86.589,1115699996.0
2005-07-12 03:20:00,86.616,86.653,86.563,86.604,1346900008.0
2005-07-12 03:25:00,86.636,86.668,86.584,86.65,1376199990.0
2005-07-12 03:30:00,86.683,86.755,86.614,86.726,1242899984.0
2005-07-12 03:35:00,86.726,86.764,86.68,86.715,1162900002.0
2005-07-12 03:40:00,86.717,86.806,86.693,86.765,1371499999.0
2005-07-12 03:45:00,86.742,86.789,86.71,86.774,1388199986.0
2005-07-12 03:50:00,86.732,86.818,86.732,86.805,1236200001.0
2005-07-12 03:55:00,86.783,86.825,86.742,86.772,1249099995.0
2005-07-12 04:00:00,86.731,86.789,86.702,86.714,1142699999.0
2005-07-12 04:05:00,86.721,86.797,86.71,86.77,1233299990.0
2005-07-12 04:10:00,86.774,86.811,86.746,86.78,1197500001.0
2005-07-12 04:15:00,86.764,86.825,86.759,86.807,1179999997.0
2005-07-12 04:20:00,86.801,86.915,86.773,86.901,1255799993.0
2005-07-12 04:25:00,86.927,86.964,86.839,86.865,1095499996.0
2005-07-12 04:30:00,86.88,86.954,86.869,86.899,1184000003.0
2005-07-12 04:35:00,86.917,86.934,86.865,86.902,1273499994.0
2005-07-12 04:40:00,86.893,86.942,86.885,86.895,1332999993.0
2005-07-12 04:45:00,86.9,86.925,86.873,86.884,1326900003.0
2005-07-12 04:50:00,86.927,86.931,86.852,86.881,1104600000.0
2005-07-12 04:55:00,86.864,86.894,86.827,86.854,1119899997.0
2005-07-12 05:00:00,86.88,86.898,86.824,86.85,1226599998.0
2005-07-12 05:05:00,86.869,86.885,86.82,86.843,1303400001.0
2005-07-12 05:10:00,86.83,86.886,86.808,86.868,1568700003.0
2005-07-12 05:15:00,86.877,86.899,86.811,86.843,1647199999.0
2005-07-12 05:20:00,86.868,86.942,86.849,86.918,1211999986.0
2005-07-12 05:25:00,86.906,86.975,86.894,86.956,1073999996.0
2005-07-12 05:30:00,86.966,87.073,86.935,87.006,1171299999.0
2005-07-12 05:35:00,87.016,87.052,86.973,86.984,1420899999.0
2005-07-12 05:40:00,86.982,87.036,86.962,87.008,1384699994.0
2005-07-12 05:45:00,87.012,87.029,86.956,86.987,1312399989.0
2005-07-12 05:50:00,87.0,87.06,86.95,87.036,1297999996.0
2005-07-12 05:55:00,87.031,87.052,86.985,86.985,1180899994.0
2005-07-12 06:00:00,86.985,87.04,86.96,86.98,1357499987.0
2005-07-12 06:05:00,86.974,87.055,86.965,87.044,1256899994.0
2005-07-12 06:10:00,87.04,87.049,86.964,86.989,1368599990.0
2005-07-12 06:15:00,87.003,87.027,86.939,86.979,1408099994.0
2005-07-12 06:20:00,86.964,87.044,86.96,86.998,1257100006.0
2005-07-12 06:25:00,87.023,87.15,87.005,87.15,1278299999.0
2005-07-12 06:30:00,87.14,87.182,87.05,87.083,1273299995.0
2005-07-12 06:35:00,87.101,87.157,87.054,87.09,1349499988.0
2005-07-12 06:40:00,87.08,87.117,87.045,87.068,1294999997.0
2005-07-12 06:45:00,87.087,87.103,87.028,87.052,1160400005.0
2005-07-12 06:50:00,87.07,87.094,87.013,87.069,1196400006.0
2005-07-12 06:55:00,87.082,87.082,87.025,87.047,1347499993.0
2005-07-12 07:00:00,87.06,87.1,87.029,87.074,1388599999.0
2005-07-12 07:05:00,87.058,87.11,87.028,87.044,1229799998.0
2005-07-12 07:10:00,87.08,87.09,87.031,87.072,1066499999.0
2005-07-12 07:15:00,87.057,87.074,87.01,87.013,1275399997.0
2005-07-12 07:20:00,87.034,87.07,87.018,87.066,1083500004.0
2005-07-12 07:25:00,87.084,87.092,87.02,87.035,1159600008.0
2005-07-12 07:30:00,87.036,87.081,87.024,87.078,1278799994.0
2005-07-12 07:35:00,87.058,87.088,87.026,87.04,1435399991.0
2005-07-12 07:40:00,87.051,87.098,87.031,87.059,1238700002.0
2005-07-12 07:45:00,87.055,87.097,87.028,87.047,871899994.0
2005-07-12 07:50:00,87.028,87.102,87.028,87.091,1340600008.0
2005-07-12 07:55:00,87.082,87.107,87.042,87.07,1388099990.0
2005-07-12 08:00:00,87.091,87.099,86.999,87.041,965399997.0
2005-07-12 08:05:00,87.01,87.043,86.966,87.019,953299998.0
2005-07-12 08:10:00,87.013,87.04,86.984,87.01,1000099996.0
2005-07-12 08:15:00,87.037,87.04,86.891,86.973,1266499996.0
2005-07-12 08:20:00,87.032,87.042,86.965,86.972,1298200001.0
2005-07-12 08:25:00,87.0,87.015,86.957,86.969,1379599997.0
2005-07-12 08:30:00,87.004,87.019,86.947,86.977,1111799995.0
2005-07-12 08:35:00,87.017,87.042,86.977,87.013,1218999994.0
2005-07-12 08:40:00,87.015,87.054,86.965,87.032,1218999989.0
2005-07-12 08:45:00,87.025,87.055,86.981,87.007,1037399994.0
2005-07-12 08:50:00,87.015,87.08,86.989,87.042,1400799991.0
2005-07-12 08:55:00,87.073,87.09,86.987,87.001,910799995.0
2005-07-12 09:00:00,86.991,87.068,86.941,87.008,1430199994.0
2005-07-12 09:05:00,87.001,87.052,86.955,86.974,1258099990.0
2005-07-12 09:10:00,86.97,87.002,86.918,86.92,1192700000.0
2005-07-12 09:15:00,86.918,86.977,86.904,86.92,1349999997.0
2005-07-12 09:20:00,86.951,87.024,86.915,86.997,1350899994.0
2005-07-12 09:25:00,87.002,87.075,86.97,87.035,1335199998.0
2005-07-12 09:30:00,87.044,87.048,86.992,87.036,1297499989.0
2005-07-12 09:35:00,87.023,87.054,87.005,87.018,1167699999.0
2005-07-12 09:40:00,87.019,87.145,87.004,87.119,1034599996.0
2005-07-12 09:45:00,87.121,87.139,87.011,87.031,1232799995.0
2005-07-12 09:50:00,87.047,87.087,87.013,87.056,1286399987.0
2005-07-12 09:55:00,87.026,87.078,87.006,87.071,1346499998.0
2005-07-12 10:00:00,87.035,87.081,86.996,87.025,1076999996.0
2005-07-12 10:05:00,86.999,87.051,86.939,86.983,1158599997.0
2005-07-12 10:10:00,86.987,87.0,86.874,86.95,1194200004.0
2005-07-12 10:15:00,86.962,86.962,86.838,86.842,1392699997.0
2005-07-12 10:20:00,86.845,86.881,86.786,86.799,1411299998.0
2005-07-12 10:25:00,86.797,86.884,86.793,86.857,1583599993.0
2005-07-12 10:30:00,86.869,86.917,86.792,86.886,1162499997.0
2005-07-12 10:35:00,86.875,86.959,86.868,86.935,1301199991.0
2005-07-12 10:40:00,86.937,86.987,86.887,86.94,1497499988.0
2005-07-12 10:45:00,86.967,86.991,86.884,86.954,1423399998.0
2005-07-12 10:50:00,86.96,86.991,86.888,86.914,1287300007.0
2005-07-12 10:55:00,86.93,86.974,86.864,86.868,1177499998.0
2005-07-12 11:00:00,86.883,86.974,86.86,86.914,953199999.0
2005-07-12 11:05:00,86.932,86.969,86.899,86.949,1489399985.0
2005-07-12 11:10:00,86.93,86.973,86.898,86.913,1466699991.0
2005-07-12 11:15:00,86.917,86.955,86.876,86.878,1517200000.0
2005-07-12 11:20:00,86.885,86.916,86.83,86.851,1111799997.0
2005-07-12 11:25:00,86.849,86.902,86.819,86.819,1248700007.0
2005-07-12 11:30:00,86.845,86.938,86.825,86.871,1545099995.0
2005-07-12 11:35:00,86.87,86.938,86.834,86.876,1159199999.0
2005-07-12 11:40:00,86.866,86.92,86.829,86.849,1320500000.0
2005-07-12 11:45:00,86.841,86.917,86.839,86.846,1360800000.0
2005-07-12 11:50:00,86.832,86.884,86.803,86.837,1451699990.0
2005-07-12 11:55:00,86.832,86.948,86.786,86.8,1649699999.0
2005-07-12 12:00:00,86.825,86.9,86.777,86.834,1553599994.0
2005-07-12 12:05:00,86.833,86.851,86.798,86.824,1442400002.0
2005-07-12 12:10:00,86.808,86.851,86.778,86.851,1470400008.0
2005-07-12 12:15:00,86.805,86.881,86.798,86.836,1024800004.0
2005-07-12 12:20:00,86.848,86.935,86.824,86.875,1343100010.0
2005-07-12 12:25:00,86.87,86.95,86.833,86.89,1497499986.0
2005-07-12 12:30:00,86.901,86.953,86.892,86.928,1341299991.0
2005-07-12 12:35:00,86.9,86.969,86.896,86.916,1027299994.0
2005-07-12 12:40:00,86.902,86.96,86.89,86.94,1032599997.0
2005-07-12 12:45:00,86.903,86.953,86.862,86.892,1526499993.0
2005-07-12 12:50:00,86.895,86.903,86.736,86.784,1305399997.0
2005-07-12 12:55:00,86.742,86.866,86.715,86.829,1204999987.0
2005-07-12 13:00:00,86.801,86.897,86.788,86.812,1204299990.0
2005-07-12 13:05:00,86.813,86.857,86.798,86.822,1422500006.0
2005-07-12 13:10:00,86.816,86.871,86.804,86.819,1324899994.0
2005-07-12 13:15:00,86.842,86.866,86.774,86.816,1248200002.0
2005-07-12 13:20:00,86.84,86.85,86.79,86.827,1123399995.0
2005-07-12 13:25:00,86.793,86.857,86.751,86.792,1273200007.0
2005-07-12 13:30:00,86.782,86.863,86.764,86.788,1206899999.0
2005-07-12 13:35:00,86.78,86.83,86.733,86.759,1330899993.0
2005-07-12 13:40:00,86.792,86.807,86.749,86.785,786899994.0
2005-07-12 13:45:00,86.77,86.84,86.756,86.813,1103199995.0
2005-07-12 13:50:00,86.823,86.84,86.772,86.814,1297000000.0
2005-07-12 13:55:00,86.801,86.928,86.781,86.864,1076600000.0
2005-07-12 14:00:00,86.854,86.896,86.808,86.819,1113599993.0
2005-07-12 14:05:00,86.835,86.935,86.835,86.911,1120199994.0
2005-07-12 14:10:00,86.911,86.944,86.885,86.913,1148900000.0
2005-07-12 14:15:00,86.914,86.953,86.869,86.918,1174599996.0
2005-07-12 14:20:00,86.948,86.969,86.909,86.945,1254899998.0
2005-07-12 14:25:00,86.931,86.971,86.91,86.953,1197199997.0
2005-07-12 14:30:00,86.964,86.968,86.895,86.921,1380999995.0
2005-07-12 14:35:00,86.957,86.972,86.905,86.964,1165099996.0
2005-07-12 14:40:00,86.948,86.978,86.924,86.962,1056199995.0
2005-07-12 14:45:00,86.919,86.971,86.902,86.946,1289100001.0
2005-07-12 14:50:00,86.931,86.991,86.915,86.951,1117699996.0
2005-07-12 14:55:00,86.992,86.992,86.889,86.91,1164599997.0
2005-07-12 15:00:00,86.935,86.979,86.89,86.937,1508900003.0
2005-07-12 15:05:00,86.939,86.96,86.899,86.911,1250899997.0
2005-07-12 15:10:00,86.92,86.957,86.895,86.92,1451100003.0
2005-07-12 15:15:00,86.879,86.985,86.879,86.932,1518299996.0
2005-07-12 15:20:00,86.954,86.976,86.866,86.903,1354700001.0
2005-07-12 15:25:00,86.916,86.957,86.834,86.861,1099899990.0
2005-07-12 15:30:00,86.844,86.92,86.832,86.873,1036200000.0
2005-07-12 15:35:00,86.915,86.918,86.826,86.892,1345300002.0
2005-07-12 15:40:00,86.912,86.938,86.829,86.884,1187300007.0
2005-07-12 15:45:00,86.885,86.933,86.852,86.863,1028899995.0
2005-07-12 15:50:00,86.885,86.938,86.871,86.889,1485900012.0
2005-07-12 15:55:00,86.939,87.002,86.883,86.965,1384699995.0
2005-07-12 16:00:00,86.927,86.963,86.911,86.929,1199499993.0
2005-07-12 16:05:00,86.944,86.986,86.876,86.968,1189700002.0
2005-07-12 16:10:00,86.955,86.98,86.873,86.933,1199099992.0
2005-07-12 16:15:00,86.946,86.963,86.858,86.904,1134399990.0
2005-07-12 16:20:00,86.891,86.938,86.88,86.914,1311699989.0
2005-07-12 16:25:00,86.916,86.925,86.831,86.862,1292299990.0
2005-07-12 16:30:00,86.878,86.933,86.836,86.881,1357199994.0
2005-07-12 16:35:00,86.851,86.89,86.784,86.805,1532599998.0
2005-07-12 16:40:00,86.828,86.877,86.784,86.875,1132899994.0
2005-07-12 16:45:00,86.84,86.924,86.825,86.85,1347199992.0
2005-07-12 16:50:00,86.846,86.916,86.802,86.886,1298600000.0
2005-07-12 16:55:00,86.878,86.96,86.844,86.918,1111799990.0
2005-07-12 17:00:00,86.959,86.962,86.869,86.876,1148899996.0
2005-07-12 17:05:00,86.902,86.951,86.869,86.876,1123499994.0
2005-07-12 17:10:00,86.87,86.957,86.847,86.938,1324199996.0
2005-07-12 17:15:00,86.952,86.958,86.876,86.925,1288899999.0
2005-07-12 17:20:00,86.885,86.934,86.879,86.905,1435600004.0
2005-07-12 17:25:00,86.888,86.94,86.867,86.88,997699988.0
2005-07-12 17:30:00,86.901,86.926,86.843,86.921,1381999988.0
2005-07-12 17:35:00,86.918,86.98,86.889,86.915,1365199997.0
2005-07-12 17:40:00,86.904,86.942,86.803,86.878,1270799999.0
2005-07-12 17:45:00,86.871,86.919,86.825,86.832,1347899995.0
2005-07-12 17:50:00,86.851,86.925,86.83,86.907,1449399992.0
2005-07-12 17:55:00,86.893,86.988,86.881,86.935,1115699994.0
2005-07-12 18:00:00,86.93,86.97,86.896,86.95,7494499991.0
2005-07-12 18:05:00,86.96,86.98,86.94,86.97,8924999995.0
2005-07-12 18:10:00,86.942,87.01,86.896,86.99,7069899976.0
2005-07-12 18:15:00,87.0,87.0,86.931,86.977,5044599978.0
2005-07-12 18:20:00,86.961,86.985,86.903,86.95,8775999954.0
2005-07-12 18:25:00,86.94,86.96,86.875,86.933,7959399953.0
2005-07-12 18:30:00,86.951,86.99,86.902,86.956,8067099988.0
2005-07-12 18:35:00,86.936,86.972,86.902,86.942,5128799975.0
2005-07-12 18:40:00,86.922,87.018,86.904,86.965,5580099985.0
2005-07-12 18:45:00,86.97,87.015,86.942,86.99,3158499988.0
2005-07-12 18:50:00,86.947,87.023,86.937,86.973,5830199992.0
2005-07-12 18:55:00,86.999,87.03,86.945,87.015,4889299997.0
2005-07-12 19:00:00,86.974,87.05,86.953,87.009,1642399997.0
2005-07-12 19:05:00,87.011,87.066,86.988,87.02,5425699976.0
2005-07-12 19:10:00,87.016,87.054,86.988,87.037,1959300002.0
2005-07-12 19:15:00,87.021,87.104,86.992,87.057,3961499984.0
2005-07-12 19:20:00,87.085,87.123,87.021,87.103,4499900000.0
2005-07-12 19:25:00,87.088,87.12,87.057,87.068,6123499998.0
2005-07-12 19:30:00,87.1,87.109,87.03,87.065,4260799995.0
2005-07-12 19:35:00,87.046,87.097,87.025,87.07,3322799989.0
2005-07-12 19:40:00,87.056,87.097,87.027,87.057,3973800000.0
2005-07-12 19:45:00,87.052,87.099,87.031,87.05,3791700006.0
2005-07-12 19:50:00,87.042,87.119,87.02,87.07,2904599976.0
2005-07-12 19:55:00,87.072,87.128,87.056,87.102,2637199994.0
2005-07-12 20:00:00,87.089,87.178,87.077,87.136,2584499985.0
2005-07-12 20:05:00,87.122,87.181,87.103,87.138,2885399994.0
2005-07-12 20:10:00,87.155,87.191,87.109,87.152,5019199992.0
2005-07-12 20:15:00,87.144,87.186,87.104,87.145,4153999987.0
2005-07-12 20:20:00,87.134,87.168,87.078,87.135,4279299983.0
2005-07-12 20:25:00,87.124,87.191,87.093,87.132,6179299981.0
2005-07-12 20:30:00,87.19,87.222,87.109,87.169,4888099979.0
2005-07-12 20:35:00,87.175,87.211,87.124,87.159,4265199987.0
2005-07-12 20:40:00,87.189,87.206,87.138,87.159,5793599990.0
2005-07-12 20:45:00,87.171,87.208,87.137,87.184,4550299998.0
2005-07-12 20:50:00,87.18,87.221,87.132,87.179,4200099995.0
2005-07-12 20:55:00,87.2,87.228,87.137,87.157,7880399969.0
2005-07-12 21:00:00,87.151,87.241,87.141,87.188,3974099972.0
2005-07-12 21:05:00,87.181,87.239,87.153,87.199,2351399999.0
2005-07-12 21:10:00,87.2,87.23,87.157,87.188,3325200001.0
2005-07-12 21:15:00,87.2,87.234,87.173,87.218,4857600000.0
2005-07-12 21:20:00,87.223,87.246,87.165,87.201,6949699994.0
2005-07-12 21:25:00,87.216,87.245,87.163,87.188,3064599993.0
2005-07-12 21:30:00,87.193,87.227,87.165,87.185,2857700000.0
2005-07-12 21:35:00,87.212,87.239,87.161,87.192,1748400007.0
2005-07-12 21:40:00,87.209,87.223,87.157,87.201,3719399975.0
2005-07-12 21:45:00,87.213,87.233,87.157,87.166,3474999994.0
2005-07-12 21:50:00,87.197,87.234,87.159,87.223,1514799998.0
2005-07-12 21:55:00,87.227,87.237,87.164,87.198,1891699991.0
2005-07-12 22:00:00,87.213,87.248,87.167,87.211,3278099984.0
2005-07-12 22:05:00,87.203,87.242,87.169,87.221,1405699993.0
2005-07-12 22:10:00,87.2,87.25,87.176,87.191,1517199996.0
2005-07-12 22:15:00,87.212,87.243,87.183,87.184,1787899995.0
2005-07-12 22:20:00,87.227,87.241,87.168,87.188,1288299995.0
2005-07-12 22:25:00,87.174,87.232,87.172,87.193,1920399986.0
2005-07-12 22:30:00,87.198,87.225,87.162,87.183,1835499986.0
2005-07-12 22:35:00,87.203,87.238,87.163,87.178,1418899995.0
2005-07-12 22:40:00,87.181,87.22,87.158,87.16,2095199988.0
2005-07-12 22:45:00,87.183,87.203,87.139,87.165,2354500007.0
2005-07-12 22:50:00,87.196,87.196,87.128,87.176,1590400005.0
2005-07-12 22:55:00,87.144,87.174,87.048,87.107,1253099992.0
2005-07-12 23:00:00,87.15,87.181,87.119,87.136,1131499995.0
2005-07-12 23:05:00,87.174,87.179,87.098,87.143,1441399999.0
2005-07-12 23:10:00,87.124,87.159,87.081,87.085,1261399987.0
2005-07-12 23:15:00,87.104,87.148,87.065,87.123,1391799994.0
2005-07-12 23:20:00,87.142,87.181,87.091,87.148,1240799994.0
2005-07-12 23:25:00,87.132,87.157,87.101,87.129,1476399991.0
2005-07-12 23:30:00,87.172,87.172,87.1,87.101,1167399993.0
2005-07-12 23:35:00,87.107,87.17,87.076,87.166,1212399995.0
2005-07-12 23:40:00,87.197,87.197,87.126,87.149,1180099993.0
2005-07-12 23:45:00,87.136,87.183,87.111,87.164,1154999993.0
2005-07-12 23:50:00,87.161,87.198,87.101,87.198,1317800001.0
2005-07-12 23:55:00,87.172,87.209,87.121,87.177,1004700003.0
2005-07-13 00:00:00,87.182,87.213,87.164,87.167,1191699994.0
2005-07-13 00:05:00,87.2,87.208,87.152,87.162,1196300005.0
2005-07-13 00:10:00,87.177,87.199,87.136,87.148,1056299998.0
2005-07-13 00:15:00,87.159,87.187,87.138,87.169,1113999996.0
2005-07-13 00:20:00,87.175,87.202,87.125,87.127,1033899990.0
2005-07-13 00:25:00,87.123,87.192,87.112,87.136,1204800000.0
2005-07-13 00:30:00,87.145,87.182,87.111,87.135,1212000001.0
2005-07-13 00:35:00,87.162,87.174,87.112,87.114,1008499992.0
2005-07-13 00:40:00,87.157,87.174,87.11,87.126,1158099999.0
2005-07-13 00:45:00,87.126,87.168,87.097,87.145,1526000000.0
2005-07-13 00:50:00,87.15,87.205,87.141,87.204,1323199996.0
2005-07-13 00:55:00,87.206,87.232,87.168,87.201,1164299999.0
2005-07-13 01:00:00,87.18,87.241,87.142,87.24,1081699985.0
2005-07-13 01:05:00,87.196,87.233,87.177,87.199,1270799996.0
2005-07-13 01:10:00,87.204,87.236,87.17,87.19,1191899990.0
2005-07-13 01:15:00,87.202,87.226,87.154,87.185,1170400001.0
2005-07-13 01:20:00,87.178,87.227,87.167,87.193,1340999992.0
2005-07-13 01:25:00,87.181,87.214,87.14,87.176,1119499996.0
2005-07-13 01:30:00,87.185,87.198,87.104,87.126,1516399993.0
2005-07-13 01:35:00,87.154,87.179,87.134,87.168,1305299989.0
2005-07-13 01:40:00,87.167,87.183,87.12,87.156,1340100007.0
2005-07-13 01:45:00,87.176,87.195,87.129,87.164,1398699997.0
2005-07-13 01:50:00,87.162,87.184,87.117,87.143,1345100003.0
2005-07-13 01:55:00,87.139,87.188,87.123,87.145,1392199999.0
2005-07-13 02:00:00,87.118,87.169,87.103,87.112,1357899989.0
2005-07-13 02:05:00,87.118,87.184,87.111,87.155,1352900002.0
2005-07-13 02:10:00,87.159,87.181,87.131,87.153,1101799994.0
2005-07-13 02:15:00,87.155,87.184,87.121,87.168,1282799990.0
2005-07-13 02:20:00,87.171,87.203,87.125,87.14,1411199998.0
2005-07-13 02:25:00,87.162,87.192,87.125,87.163,1176999994.0
2005-07-13 02:30:00,87.144,87.192,87.111,87.152,976000001.0
2005-07-13 02:35:00,87.112,87.205,87.112,87.185,1171499995.0
2005-07-13 02:40:00,87.179,87.205,87.127,87.149,1313199993.0
2005-07-13 02:45:00,87.118,87.179,87.092,87.145,1277099993.0
2005-07-13 02:50:00,87.158,87.19,87.13,87.149,1156399996.0
2005-07-13 02:55:00,87.148,87.177,87.124,87.136,1504099992.0
2005-07-13 03:00:00,87.118,87.179,87.118,87.131,1375099987.0
2005-07-13 03:05:00,87.143,87.181,87.116,87.144,1231399999.0
2005-07-13 03:10:00,87.145,87.218,87.135,87.168,1456399987.0
2005-07-13 03:15:00,87.158,87.19,87.095,87.116,1196299993.0
2005-07-13 03:20:00,87.144,87.16,87.079,87.097,1210399992.0
2005-07-13 03:25:00,87.075,87.155,87.057,87.105,1564500006.0
2005-07-13 03:30:00,87.124,87.168,87.104,87.141,1259500001.0
2005-07-13 03:35:00,87.136,87.163,87.095,87.12,1345799986.0
2005-07-13 03:40:00,87.155,87.161,87.09,87.134,998300000.0
2005-07-13 03:45:00,87.145,87.148,87.1,87.128,1029399984.0
2005-07-13 03:50:00,87.147,87.16,87.087,87.13,1495999997.0
2005-07-13 03:55:00,87.139,87.159,87.1,87.146,1204199993.0
2005-07-13 04:00:00,87.129,87.169,87.098,87.121,1271899997.0
2005-07-13 04:05:00,87.133,87.166,87.101,87.15,1196600001.0
2005-07-13 04:10:00,87.146,87.171,87.115,87.147,1267599994.0
2005-07-13 04:15:00,87.159,87.163,87.114,87.14,936999995.0
2005-07-13 04:20:00,87.102,87.167,87.102,87.159,1351599993.0
2005-07-13 04:25:00,87.142,87.164,87.105,87.155,1272800001.0
2005-07-13 04:30:00,87.138,87.174,87.113,87.137,1220599993.0
2005-07-13 04:35:00,87.13,87.172,87.117,87.138,888900005.0
2005-07-13 04:40:00,87.133,87.169,87.114,87.133,1249499994.0
2005-07-13 04:45:00,87.14,87.167,87.119,87.135,1263099990.0
2005-07-13 04:50:00,87.121,87.158,87.1,87.138,1321899996.0
2005-07-13 04:55:00,87.132,87.153,87.098,87.122,1436099997.0
2005-07-13 05:00:00,87.119,87.165,87.091,87.135,1248500001.0
2005-07-13 05:05:00,87.151,87.183,87.114,87.147,1302499999.0
2005-07-13 05:10:00,87.134,87.173,87.112,87.144,1183999996.0
2005-07-13 05:15:00,87.129,87.164,87.11,87.124,1149899999.0
2005-07-13 05:20:00,87.112,87.163,87.095,87.135,1235299999.0
2005-07-13 05:25:00,87.114,87.171,87.108,87.131,1189000000.0
2005-07-13 05:30:00,87.159,87.161,87.11,87.123,1277999992.0
2005-07-13 05:35:00,87.126,87.162,87.104,87.126,1051599993.0
2005-07-13 05:40:00,87.122,87.153,87.101,87.131,1079999993.0
2005-07-13 05:45:00,87.11,87.148,87.066,87.115,1062599990.0
2005-07-13 05:50:00,87.123,87.168,87.094,87.143,1371700003.0
2005-07-13 05:55:00,87.113,87.154,87.106,87.145,1315399999.0
2005-07-13 06:00:00,87.15,87.167,87.086,87.112,1230899994.0
2005-07-13 06:05:00,87.125,87.143,87.082,87.118,1308200005.0
2005-07-13 06:10:00,87.137,87.137,87.065,87.095,1360799995.0
2005-07-13 06:15:00,87.084,87.142,87.076,87.083,1300900004.0
2005-07-13 06:20:00,87.109,87.124,87.07,87.085,1104499998.0
2005-07-13 06:25:00,87.065,87.12,87.065,87.105,1306499996.0
2005-07-13 06:30:00,87.093,87.143,87.07,87.092,1196200005.0
2005-07-13 06:35:00,87.083,87.141,87.076,87.101,1376699999.0
2005-07-13 06:40:00,87.114,87.139,87.08,87.117,1329900004.0
2005-07-13 06:45:00,87.115,87.147,87.09,87.134,1493099980.0
2005-07-13 06:50:00,87.125,87.144,87.07,87.113,1219299992.0
2005-07-13 06:55:00,87.113,87.147,87.087,87.118,1289900005.0
2005-07-13 07:00:00,87.113,87.142,87.091,87.119,1094100000.0
2005-07-13 07:05:00,87.12,87.15,87.097,87.106,1315399995.0
2005-07-13 07:10:00,87.112,87.134,87.081,87.113,1210999994.0
2005-07-13 07:15:00,87.099,87.131,87.079,87.1,1149600000.0
2005-07-13 07:20:00,87.094,87.133,87.087,87.097,1373100005.0
2005-07-13 07:25:00,87.1,87.142,87.061,87.097,964299997.0
2005-07-13 07:30:00,87.093,87.127,87.058,87.101,1174300002.0
2005-07-13 07:35:00,87.119,87.127,87.053,87.081,1241399986.0
2005-07-13 07:40:00,87.061,87.116,87.05,87.097,1182300001.0
2005-07-13 07:45:00,87.092,87.155,87.092,87.106,1220500003.0
2005-07-13 07:50:00,87.105,87.122,87.064,87.09,1153599994.0
2005-07-13 07:55:00,87.1,87.121,87.072,87.101,1352699991.0
2005-07-13 08:00:00,87.078,87.147,87.069,87.125,1294800001.0
2005-07-13 08:05:00,87.115,87.141,87.074,87.126,979399997.0
2005-07-13 08:10:00,87.128,87.173,87.109,87.144,1178899997.0
2005-07-13 08:15:00,87.138,87.161,87.09,87.094,1232799994.0
2005-07-13 08:20:00,87.133,87.17,87.098,87.125,1501799993.0
2005-07-13 08:25:00,87.129,87.155,87.103,87.145,1156199997.0
2005-07-13 08:30:00,87.142,87.18,87.116,87.163,1077999993.0
2005-07-13 08:35:00,87.173,87.193,87.133,87.161,1229299996.0
2005-07-13 08:40:00,87.182,87.205,87.146,87.178,1184699991.0
2005-07-13 08:45:00,87.183,87.209,87.129,87.156,1138299994.0
2005-07-13 08:50:00,87.14,87.22,87.125,87.194,1108199994.0
2005-07-13 08:55:00,87.177,87.21,87.129,87.193,1387399997.0
2005-07-13 09:00:00,87.168,87.223,87.109,87.154,1231000003.0
2005-07-13 09:05:00,87.13,87.164,87.079,87.153,1018200002.0
2005-07-13 09:10:00,87.139,87.178,87.068,87.088,1048199992.0
2005-07-13 09:15:00,87.122,87.132,87.05,87.072,1317400001.0
2005-07-13 09:20:00,87.112,87.148,87.071,87.131,1311200004.0
2005-07-13 09:25:00,87.104,87.158,87.072,87.116,1552099990.0
2005-07-13 09:30:00,87.126,87.144,87.091,87.112,1235400000.0
2005-07-13 09:35:00,87.104,87.16,87.095,87.095,1301800000.0
2005-07-13 09:40:00,87.136,87.146,87.078,87.131,1076100001.0
2005-07-13 09:45:00,87.13,87.152,87.077,87.094,1155899995.0
2005-07-13 09:50:00,87.101,87.116,87.044,87.077,1359799991.0
2005-07-13 09:55:00,87.05,87.116,87.033,87.084,1472100000.0
2005-07-13 10:00:00,87.081,87.136,87.062,87.094,1322499995.0
2005-07-13 10:05:00,87.091,87.128,87.055,87.063,1294099997.0
2005-07-13 10:10:00,87.055,87.095,87.023,87.043,1019300000.0
2005-07-13 10:15:00,87.07,87.103,87.018,87.019,1285299996.0
2005-07-13 10:20:00,87.067,87.116,87.015,87.07,1556999995.0
2005-07-13 10:25:00,87.089,87.108,87.047,87.103,1231199996.0
2005-07-13 10:30:00,87.053,87.085,87.012,87.042,1250099998.0
2005-07-13 10:35:00,87.038,87.087,87.033,87.054,1349000007.0
2005-07-13 10:40:00,87.062,87.086,87.012,87.025,1331899997.0
2005-07-13 10:45:00,87.035,87.122,87.023,87.073,1414300003.0
2005-07-13 10:50:00,87.078,87.119,87.035,87.079,1485099990.0
2005-07-13 10:55:00,87.059,87.1,87.033,87.065,1001899997.0
2005-07-13 11:00:00,87.082,87.089,86.993,87.01,1294700001.0
2005-07-13 11:05:00,86.993,87.069,86.977,87.017,1354599999.0
2005-07-13 11:10:00,87.025,87.058,86.997,87.013,1306099996.0
2005-07-13 11:15:00,87.041,87.061,86.986,87.022,1297500000.0
2005-07-13 11:20:00,87.0,87.055,86.983,87.019,1376099996.0
2005-07-13 11:25:00,87.026,87.061,87.004,87.037,1232199997.0
2005-07-13 11:30:00,87.027,87.086,86.993,87.049,1133699995.0
2005-07-13 11:35:00,87.052,87.073,87.004,87.012,1187600001.0
2005-07-13 11:40:00,87.043,87.067,86.958,86.972,1684299999.0
2005-07-13 11:45:00,86.985,87.015,86.942,86.984,1385000002.0
2005-07-13 11:50:00,86.996,87.077,86.95,86.962,1197699992.0
2005-07-13 11:55:00,86.987,87.007,86.917,86.992,1071800006.0
2005-07-13 12:00:00,86.978,87.006,86.928,86.989,1465700000.0
2005-07-13 12:05:00,86.988,87.04,86.954,86.991,1319099994.0
2005-07-13 12:10:00,86.968,87.038,86.965,87.018,1338299986.0
2005-07-13 12:15:00,87.026,87.077,86.98,87.014,1266199998.0
2005-07-13 12:20:00,87.003,87.042,86.962,87.005,1174000001.0
2005-07-13 12:25:00,87.022,87.078,87.002,87.008,1259099997.0
2005-07-13 12:30:00,87.005,87.104,86.988,87.014,1274800001.0
2005-07-13 12:35:00,87.014,87.044,86.984,87.021,1177399995.0
2005-07-13 12:40:00,87.011,87.063,87.001,87.05,1178100001.0
2005-07-13 12:45:00,87.057,87.082,87.012,87.053,1335999993.0
2005-07-13 12:50:00,87.085,87.085,87.004,87.043,1610900004.0
2005-07-13 12:55:00,87.033,87.091,87.006,87.007,1473099999.0
2005-07-13 13:00:00,87.072,87.088,87.005,87.035,1153700004.0
2005-07-13 13:05:00,87.049,87.095,87.006,87.095,1028999995.0
2005-07-13 13:10:00,87.109,87.118,87.047,87.062,1353700005.0
2005-07-13 13:15:00,87.047,87.111,87.033,87.086,1024500004.0
2005-07-13 13:20:00,87.052,87.089,87.042,87.069,1068899996.0
2005-07-13 13:25:00,87.045,87.103,87.034,87.068,1018000004.0
2005-07-13 13:30:00,87.077,87.103,87.011,87.021,1035299998.0
2005-07-13 13:35:00,87.013,87.063,86.994,87.012,1110499996.0
2005-07-13 13:40:00,87.041,87.086,86.995,87.038,1019699999.0
2005-07-13 13:45:00,87.041,87.07,86.995,87.041,1428899986.0
2005-07-13 13:50:00,87.024,87.073,86.994,87.005,1418699998.0
2005-07-13 13:55:00,87.01,87.086,86.991,87.04,1020699997.0
2005-07-13 14:00:00,87.068,87.104,87.007,87.026,1281699998.0
2005-07-13 14:05:00,87.017,87.049,86.977,86.978,1030099999.0
2005-07-13 14:10:00,87.017,87.037,86.975,86.991,1046099992.0
2005-07-13 14:15:00,86.966,87.021,86.948,86.977,1235599994.0
2005-07-13 14:20:00,86.974,87.027,86.959,87.0,1364500001.0
2005-07-13 14:25:00,86.985,87.053,86.974,87.053,1201899994.0
2005-07-13 14:30:00,87.048,87.048,86.776,86.898,988099996.0
2005-07-13 14:35:00,86.929,86.966,86.881,86.93,1233500002.0
2005-07-13 14:40:00,86.97,86.979,86.88,86.932,1632899992.0
2005-07-13 14:45:00,86.934,86.989,86.918,86.918,1252799994.0
2005-07-13 14:50:00,86.953,86.97,86.861,86.913,1538000003.0
2005-07-13 14:55:00,86.951,87.021,86.932,86.976,1569399988.0
2005-07-13 15:00:00,86.979,87.002,86.914,86.948,1433800001.0
2005-07-13 15:05:00,86.942,87.009,86.932,86.936,1495500002.0
2005-07-13 15:10:00,86.958,86.979,86.903,86.94,1251399988.0
2005-07-13 15:15:00,86.932,86.978,86.897,86.923,1294899985.0
2005-07-13 15:20:00,86.895,86.945,86.844,86.888,1381599994.0
2005-07-13 15:25:00,86.907,86.959,86.889,86.905,1312899998.0
2005-07-13 15:30:00,86.931,86.964,86.885,86.91,1242599997.0
2005-07-13 15:35:00,86.898,86.957,86.892,86.907,956199995.0
2005-07-13 15:40:00,86.91,86.97,86.888,86.946,1344999998.0
2005-07-13 15:45:00,86.967,86.974,86.906,86.956,1280599991.0
2005-07-13 15:50:00,86.935,86.997,86.909,86.956,1261099995.0
2005-07-13 15:55:00,86.984,87.007,86.945,87.001,1265699994.0
2005-07-13 16:00:00,86.984,87.03,86.964,86.987,1000100001.0
2005-07-13 16:05:00,87.008,87.061,86.983,87.029,1279999991.0
2005-07-13 16:10:00,86.998,87.044,86.957,86.993,1152999991.0
2005-07-13 16:15:00,86.992,87.03,86.925,86.965,1061699995.0
2005-07-13 16:20:00,86.97,87.033,86.959,86.996,999600001.0
2005-07-13 16:25:00,86.995,87.025,86.967,86.994,1126099994.0
2005-07-13 16:30:00,86.98,87.022,86.943,86.987,1402000010.0
2005-07-13 16:35:00,86.978,87.065,86.953,87.049,1472099983.0
2005-07-13 16:40:00,87.044,87.075,86.992,87.014,1498599993.0
2005-07-13 16:45:00,87.042,87.048,86.964,86.99,1486099998.0
2005-07-13 16:50:00,87.011,87.052,86.954,87.003,1659300001.0
2005-07-13 16:55:00,86.998,87.031,86.956,86.973,1142799998.0
2005-07-13 17:00:00,86.96,86.994,86.868,86.877,1278599996.0
2005-07-13 17:05:00,86.87,86.938,86.851,86.851,1272000001.0
2005-07-13 17:10:00,86.83,86.914,86.821,86.914,1296699992.0
2005-07-13 17:15:00,86.985,87.015,86.87,86.903,1181199993.0
2005-07-13 17:20:00,86.897,86.93,86.849,86.88,1407600005.0
2005-07-13 17:25:00,86.896,86.944,86.866,86.91,1240699995.0
2005-07-13 17:30:00,86.883,86.921,86.846,86.86,1190499998.0
2005-07-13 17:35:00,86.853,86.886,86.824,86.836,1079700000.0
2005-07-13 17:40:00,86.813,86.892,86.8,86.837,1107399996.0
2005-07-13 17:45:00,86.86,86.87,86.783,86.823,1440299993.0
2005-07-13 17:50:00,86.845,86.859,86.794,86.812,1023699988.0
2005-07-13 17:55:00,86.818,86.879,86.804,86.822,1269300000.0
2005-07-13 18:00:00,86.863,86.892,86.803,86.87,8571599971.0
2005-07-13 18:05:00,86.86,86.89,86.816,86.878,10386999960.0
2005-07-13 18:10:00,86.856,86.902,86.821,86.855,5711399987.0
2005-07-13 18:15:00,86.9,86.914,86.825,86.885,6795299992.0
2005-07-13 18:20:00,86.893,86.908,86.811,86.85,9286499965.0
2005-07-13 18:25:00,86.86,86.886,86.796,86.833,8293199985.0
2005-07-13 18:30:00,86.847,86.907,86.805,86.865,8525799972.0
2005-07-13 18:35:00,86.901,86.943,86.84,86.882,5352399987.0
2005-07-13 18:40:00,86.894,86.956,86.873,86.92,5276599990.0
2005-07-13 18:45:00,86.887,86.946,86.86,86.862,2817299991.0
2005-07-13 18:50:00,86.873,86.936,86.855,86.926,5797699987.0
2005-07-13 18:55:00,86.931,86.946,86.869,86.927,5046200007.0
2005-07-13 19:00:00,86.895,86.939,86.877,86.917,1849400011.0
2005-07-13 19:05:00,86.903,86.94,86.847,86.91,5662199983.0
2005-07-13 19:10:00,86.88,86.913,86.836,86.865,2014299997.0
2005-07-13 19:15:00,86.86,86.912,86.833,86.882,3919999990.0
2005-07-13 19:20:00,86.885,86.906,86.834,86.899,4273900003.0
2005-07-13 19:25:00,86.876,86.898,86.821,86.851,5670899987.0
2005-07-13 19:30:00,86.868,86.88,86.799,86.828,4472999997.0
2005-07-13 19:35:00,86.85,86.877,86.774,86.843,3571899997.0
2005-07-13 19:40:00,86.854,86.897,86.82,86.852,4520800006.0
2005-07-13 19:45:00,86.885,86.89,86.801,86.82,3424899990.0
2005-07-13 19:50:00,86.836,86.877,86.799,86.813,3162200000.0
2005-07-13 19:55:00,86.81,86.878,86.787,86.833,3069899983.0
2005-07-13 20:00:00,86.838,86.893,86.824,86.892,2259699984.0
2005-07-13 20:05:00,86.871,86.92,86.823,86.86,2795199994.0
2005-07-13 20:10:00,86.845,86.893,86.795,86.84,5008499974.0
2005-07-13 20:15:00,86.826,86.875,86.76,86.774,4479299985.0
2005-07-13 20:20:00,86.81,86.831,86.745,86.764,4282899988.0
2005-07-13 20:25:00,86.76,86.813,86.694,86.77,6126899994.0
2005-07-13 20:30:00,86.77,86.791,86.696,86.756,5828000008.0
2005-07-13 20:35:00,86.744,86.773,86.698,86.726,4580699990.0
2005-07-13 20:40:00,86.719,86.782,86.671,86.708,5185099985.0
2005-07-13 20:45:00,86.749,86.807,86.712,86.766,5103299974.0
2005-07-13 20:50:00,86.755,86.798,86.72,86.751,4026099989.0
2005-07-13 20:55:00,86.755,86.8,86.678,86.69,7335399974.0
2005-07-13 21:00:00,86.718,86.74,86.664,86.669,4334799981.0
2005-07-13 21:05:00,86.655,86.734,86.638,86.643,2806299982.0
2005-07-13 21:10:00,86.677,86.714,86.64,86.678,2933099987.0
2005-07-13 21:15:00,86.671,86.713,86.626,86.686,4910299975.0
2005-07-13 21:20:00,86.689,86.727,86.632,86.659,7234899993.0
2005-07-13 21:25:00,86.659,86.706,86.633,86.672,3313999985.0
2005-07-13 21:30:00,86.654,86.686,86.61,86.616,2686399990.0
2005-07-13 21:35:00,86.662,86.712,86.616,86.712,1687099997.0
2005-07-13 21:40:00,86.7,86.748,86.634,86.736,3670999997.0
2005-07-13 21:45:00,86.731,86.746,86.662,86.731,3316600003.0
2005-07-13 21:50:00,86.703,86.749,86.678,86.747,1729500000.0
2005-07-13 21:55:00,86.702,86.772,86.686,86.703,1833700004.0
2005-07-13 22:00:00,86.711,86.753,86.668,86.682,4082000011.0
2005-07-13 22:05:00,86.686,86.734,86.647,86.647,1298599991.0
2005-07-13 22:10:00,86.682,86.716,86.626,86.668,1440399990.0
2005-07-13 22:15:00,86.664,86.715,86.649,86.672,1491299988.0
2005-07-13 22:20:00,86.669,86.733,86.663,86.68,1376899992.0
2005-07-13 22:25:00,86.673,86.702,86.635,86.671,1860399994.0
2005-07-13 22:30:00,86.639,86.7,86.613,86.659,2141399997.0
2005-07-13 22:35:00,86.658,86.715,86.632,86.695,1523199995.0
2005-07-13 22:40:00,86.689,86.749,86.652,86.688,1854800004.0
2005-07-13 22:45:00,86.704,86.732,86.629,86.648,2555300003.0
2005-07-13 22:50:00,86.675,86.71,86.598,86.688,1847899999.0
2005-07-13 22:55:00,86.699,86.722,86.629,86.637,1420399992.0
2005-07-13 23:00:00,86.693,86.734,86.668,86.705,1266199987.0
2005-07-13 23:05:00,86.672,86.735,86.663,86.696,1160099996.0
2005-07-13 23:10:00,86.696,86.761,86.681,86.745,1094999997.0
2005-07-13 23:15:00,86.72,86.765,86.705,86.72,1262699996.0
2005-07-13 23:20:00,86.769,86.787,86.692,86.743,1139699994.0
2005-07-13 23:25:00,86.712,86.767,86.691,86.715,1310899994.0
2005-07-13 23:30:00,86.683,86.734,86.628,86.693,1280699993.0
2005-07-13 23:35:00,86.722,86.722,86.653,86.675,1391999986.0
2005-07-13 23:40:00,86.658,86.712,86.647,86.702,1190699994.0
2005-07-13 23:45:00,86.671,86.722,86.662,86.703,1080899992.0
2005-07-13 23:50:00,86.692,86.733,86.654,86.66,924899999.0
2005-07-13 23:55:00,86.663,86.726,86.644,86.669,1215499994.0
2005-07-14 00:00:00,86.68,86.734,86.674,86.707,1176699997.0
2005-07-14 00:05:00,86.698,86.733,86.663,86.697,1400399993.0
2005-07-14 00:10:00,86.707,86.749,86.638,86.698,1096100001.0
2005-07-14 00:15:00,86.698,86.774,86.681,86.736,1137300000.0
2005-07-14 00:20:00,86.71,86.773,86.679,86.693,1115299993.0
2005-07-14 00:25:00,86.671,86.745,86.671,86.712,1396000003.0
2005-07-14 00:30:00,86.703,86.719,86.628,86.691,1347299995.0
2005-07-14 00:35:00,86.717,86.765,86.678,86.704,1109200003.0
2005-07-14 00:40:00,86.757,86.767,86.683,86.725,1436799991.0
2005-07-14 00:45:00,86.702,86.776,86.702,86.723,1284300001.0
2005-07-14 00:50:00,86.721,86.76,86.681,86.691,1329999997.0
2005-07-14 00:55:00,86.72,86.736,86.679,86.699,1319499996.0
2005-07-14 01:00:00,86.687,86.767,86.655,86.744,1118699989.0
2005-07-14 01:05:00,86.743,86.779,86.707,86.746,1395299987.0
2005-07-14 01:10:00,86.717,86.77,86.701,86.714,1242299999.0
2005-07-14 01:15:00,86.733,86.802,86.719,86.767,1261599994.0
2005-07-14 01:20:00,86.741,86.772,86.7,86.717,1064700000.0
2005-07-14 01:25:00,86.74,86.784,86.7,86.742,1194700001.0
2005-07-14 01:30:00,86.747,86.768,86.698,86.745,1435499991.0
2005-07-14 01:35:00,86.723,86.771,86.694,86.711,1369699987.0
2005-07-14 01:40:00,86.692,86.783,86.688,86.764,1183399999.0
2005-07-14 01:45:00,86.744,86.802,86.739,86.776,1524100001.0
2005-07-14 01:50:00,86.755,86.81,86.739,86.769,1191999997.0
2005-07-14 01:55:00,86.807,86.845,86.77,86.806,1442699994.0
2005-07-14 02:00:00,86.812,86.823,86.749,86.78,1117699998.0
2005-07-14 02:05:00,86.794,86.805,86.741,86.755,1157699996.0
2005-07-14 02:10:00,86.79,86.843,86.735,86.827,1632599998.0
2005-07-14 02:15:00,86.8,86.853,86.773,86.829,1265900000.0
2005-07-14 02:20:00,86.799,86.83,86.733,86.761,1113300006.0
2005-07-14 02:25:00,86.761,86.792,86.725,86.756,1039799991.0
2005-07-14 02:30:00,86.72,86.782,86.688,86.721,1361400005.0
2005-07-14 02:35:00,86.728,86.776,86.707,86.754,1338099999.0
2005-07-14 02:40:00,86.756,86.8,86.724,86.782,1346999993.0
2005-07-14 02:45:00,86.778,86.805,86.701,86.724,1146699991.0
2005-07-14 02:50:00,86.74,86.8,86.702,86.758,1074000000.0
2005-07-14 02:55:00,86.763,86.803,86.743,86.768,1515900002.0
2005-07-14 03:00:00,86.761,86.813,86.728,86.729,1174799991.0
2005-07-14 03:05:00,86.705,86.795,86.695,86.783,1170799998.0
2005-07-14 03:10:00,86.759,86.799,86.711,86.716,997900001.0
2005-07-14 03:15:00,86.732,86.754,86.685,86.699,1150999994.0
2005-07-14 03:20:00,86.685,86.711,86.643,86.66,1441199993.0
2005-07-14 03:25:00,86.659,86.717,86.648,86.714,1147699998.0
2005-07-14 03:30:00,86.698,86.715,86.641,86.655,1331400007.0
2005-07-14 03:35:00,86.658,86.696,86.643,86.675,1290800008.0
2005-07-14 03:40:00,86.668,86.714,86.621,86.661,1067899999.0
2005-07-14 03:45:00,86.675,86.681,86.596,86.656,1033800007.0
2005-07-14 03:50:00,86.632,86.66,86.556,86.563,1139799993.0
2005-07-14 03:55:00,86.58,86.604,86.521,86.572,1382699994.0
2005-07-14 04:00:00,86.538,86.566,86.498,86.541,1002300004.0
2005-07-14 04:05:00,86.535,86.579,86.502,86.55,1270799991.0
2005-07-14 04:10:00,86.527,86.576,86.515,86.527,1531500000.0
2005-07-14 04:15:00,86.53,86.59,86.526,86.541,1021500003.0
2005-07-14 04:20:00,86.548,86.603,86.524,86.584,1463399992.0
2005-07-14 04:25:00,86.569,86.587,86.526,86.551,1219000001.0
2005-07-14 04:30:00,86.57,86.597,86.532,86.561,1361899997.0
2005-07-14 04:35:00,86.558,86.563,86.493,86.537,1350399990.0
2005-07-14 04:40:00,86.55,86.6,86.517,86.547,1093199990.0
2005-07-14 04:45:00,86.563,86.611,86.542,86.58,967500001.0
2005-07-14 04:50:00,86.593,86.624,86.567,86.593,1469699997.0
2005-07-14 04:55:00,86.583,86.631,86.579,86.608,1200600003.0
2005-07-14 05:00:00,86.584,86.658,86.563,86.658,1302099999.0
2005-07-14 05:05:00,86.623,86.665,86.577,86.624,1363500000.0
2005-07-14 05:10:00,86.616,86.655,86.572,86.625,1127899992.0
2005-07-14 05:15:00,86.657,86.662,86.573,86.603,1370999995.0
2005-07-14 05:20:00,86.607,86.629,86.543,86.556,1113799994.0
2005-07-14 05:25:00,86.555,86.618,86.539,86.564,1105099991.0
2005-07-14 05:30:00,86.599,86.607,86.54,86.591,1423199985.0
2005-07-14 05:35:00,86.605,86.639,86.555,86.587,1212599993.0
2005-07-14 05:40:00,86.6,86.663,86.575,86.607,1343800006.0
2005-07-14 05:45:00,86.613,86.649,86.563,86.624,1103899995.0
2005-07-14 05:50:00,86.584,86.64,86.546,86.603,1374799993.0
2005-07-14 05:55:00,86.562,86.625,86.545,86.602,1423699989.0
2005-07-14 06:00:00,86.585,86.614,86.56,86.572,1399499990.0
2005-07-14 06:05:00,86.578,86.6,86.533,86.593,1435699996.0
2005-07-14 06:10:00,86.568,86.611,86.542,86.6,1229299997.0
2005-07-14 06:15:00,86.532,86.614,86.517,86.578,1087600008.0
2005-07-14 06:20:00,86.583,86.627,86.563,86.591,1143499998.0
2005-07-14 06:25:00,86.562,86.62,86.531,86.594,1085700001.0
2005-07-14 06:30:00,86.576,86.599,86.51,86.574,1280099996.0
2005-07-14 06:35:00,86.576,86.607,86.545,86.588,1390300005.0
2005-07-14 06:40:00,86.546,86.603,86.531,86.575,1289200006.0
2005-07-14 06:45:00,86.553,86.608,86.544,86.577,1192099992.0
2005-07-14 06:50:00,86.56,86.611,86.534,86.578,1194900006.0
2005-07-14 06:55:00,86.592,86.631,86.547,86.623,952500009.0
2005-07-14 07:00:00,86.617,86.617,86.513,86.556,1434999990.0
2005-07-14 07:05:00,86.544,86.58,86.504,86.504,1239700000.0
2005-07-14 07:10:00,86.51,86.575,86.492,86.503,1355399997.0
2005-07-14 07:15:00,86.528,86.563,86.491,86.548,1174900000.0
2005-07-14 07:20:00,86.515,86.598,86.504,86.598,1176099994.0
2005-07-14 07:25:00,86.601,86.603,86.505,86.587,1115600009.0
2005-07-14 07:30:00,86.532,86.584,86.519,86.568,1259199997.0
2005-07-14 07:35:00,86.58,86.583,86.506,86.54,1286099995.0
2005-07-14 07:40:00,86.562,86.579,86.51,86.531,1241700002.0
2005-07-14 07:45:00,86.535,86.593,86.514,86.583,1328999991.0
2005-07-14 07:50:00,86.587,86.602,86.513,86.522,1224499991.0
2005-07-14 07:55:00,86.53,86.574,86.498,86.56,1126500004.0
2005-07-14 08:00:00,86.547,86.594,86.523,86.536,1256100003.0
2005-07-14 08:05:00,86.542,86.566,86.476,86.551,1055199995.0
2005-07-14 08:10:00,86.547,86.573,86.501,86.551,1399399998.0
2005-07-14 08:15:00,86.58,86.606,86.541,86.567,1438199996.0
2005-07-14 08:20:00,86.556,86.612,86.541,86.572,1256399998.0
2005-07-14 08:25:00,86.581,86.608,86.512,86.526,1401800001.0
2005-07-14 08:30:00,86.504,86.596,86.485,86.572,1433100001.0
2005-07-14 08:35:00,86.561,86.652,86.538,86.607,1036299996.0
2005-07-14 08:40:00,86.585,86.637,86.556,86.622,834099995.0
2005-07-14 08:45:00,86.603,86.639,86.582,86.586,1275499998.0
2005-07-14 08:50:00,86.572,86.664,86.572,86.645,1122199998.0
2005-07-14 08:55:00,86.639,86.68,86.616,86.68,1443500000.0
2005-07-14 09:00:00,86.655,86.695,86.638,86.651,1394500002.0
2005-07-14 09:05:00,86.71,86.746,86.675,86.727,1350299991.0
2005-07-14 09:10:00,86.718,86.763,86.69,86.74,1586899997.0
2005-07-14 09:15:00,86.718,86.776,86.701,86.75,1223999994.0
2005-07-14 09:20:00,86.738,86.767,86.711,86.741,1324900001.0
2005-07-14 09:25:00,86.723,86.766,86.695,86.731,1333699999.0
2005-07-14 09:30:00,86.723,86.754,86.684,86.717,1340699998.0
2005-07-14 09:35:00,86.699,86.751,86.689,86.715,1417000006.0
2005-07-14 09:40:00,86.723,86.762,86.673,86.673,913699994.0
2005-07-14 09:45:00,86.717,86.728,86.676,86.68,1103200003.0
2005-07-14 09:50:00,86.67,86.726,86.656,86.686,991299998.0
2005-07-14 09:55:00,86.669,86.722,86.66,86.678,1211600002.0
2005-07-14 10:00:00,86.685,86.738,86.668,86.721,1249900007.0
2005-07-14 10:05:00,86.728,86.793,86.705,86.776,1165299996.0
2005-07-14 10:10:00,86.742,86.825,86.741,86.779,1211399992.0
2005-07-14 10:15:00,86.824,86.862,86.771,86.823,1179899998.0
2005-07-14 10:20:00,86.808,86.883,86.788,86.847,1439599994.0
2005-07-14 10:25:00,86.853,86.888,86.816,86.871,1161599992.0
2005-07-14 10:30:00,86.865,86.895,86.822,86.895,1252700002.0
2005-07-14 10:35:00,86.87,86.91,86.844,86.876,1559900004.0
2005-07-14 10:40:00,86.86,86.896,86.829,86.87,1472199996.0
2005-07-14 10:45:00,86.85,86.88,86.815,86.856,1211299997.0
2005-07-14 10:50:00,86.846,86.894,86.796,86.853,1030199988.0
2005-07-14 10:55:00,86.852,86.883,86.791,86.797,1518600003.0
2005-07-14 11:00:00,86.828,86.894,86.803,86.866,1176299996.0
2005-07-14 11:05:00,86.868,86.93,86.853,86.905,1323899989.0
2005-07-14 11:10:00,86.9,86.938,86.881,86.881,1368599995.0
2005-07-14 11:15:00,86.857,86.938,86.848,86.889,1402599998.0
2005-07-14 11:20:00,86.905,86.915,86.854,86.875,1425400002.0
2005-07-14 11:25:00,86.888,86.924,86.859,86.893,1136399991.0
2005-07-14 11:30:00,86.875,86.906,86.853,86.865,1313099988.0
2005-07-14 11:35:00,86.865,86.902,86.844,86.896,1244499998.0
2005-07-14 11:40:00,86.865,86.91,86.84,86.892,1136499997.0
2005-07-14 11:45:00,86.853,86.918,86.82,86.85,1336399990.0
2005-07-14 11:50:00,86.827,86.875,86.778,86.834,1137699995.0
2005-07-14 11:55:00,86.815,86.848,86.773,86.82,1259199994.0
2005-07-14 12:00:00,86.814,86.864,86.802,86.84,1198299997.0
2005-07-14 12:05:00,86.804,86.866,86.783,86.837,1307299998.0
2005-07-14 12:10:00,86.804,86.861,86.788,86.799,1561099994.0
2005-07-14 12:15:00,86.795,86.889,86.777,86.839,1156499990.0
2005-07-14 12:20:00,86.835,86.921,86.815,86.907,1284399998.0
2005-07-14 12:25:00,86.938,86.938,86.851,86.902,1423299996.0
2005-07-14 12:30:00,86.907,86.926,86.839,86.86,1061299997.0
2005-07-14 12:35:00,86.865,86.935,86.831,86.879,1100000004.0
2005-07-14 12:40:00,86.862,86.896,86.816,86.85,1325999997.0
2005-07-14 12:45:00,86.809,86.859,86.789,86.797,1343300001.0
2005-07-14 12:50:00,86.806,86.855,86.786,86.827,1248999992.0
2005-07-14 12:55:00,86.828,86.921,86.799,86.861,1122099998.0
2005-07-14 13:00:00,86.831,86.874,86.817,86.865,1316200003.0
2005-07-14 13:05:00,86.887,86.901,86.804,86.836,1079599990.0
2005-07-14 13:10:00,86.85,86.879,86.805,86.846,1265300005.0
2005-07-14 13:15:00,86.825,86.863,86.805,86.816,1383699995.0
2005-07-14 13:20:00,86.821,86.864,86.801,86.837,1373599994.0
2005-07-14 13:25:00,86.828,86.868,86.791,86.791,1220699994.0
2005-07-14 13:30:00,86.787,86.846,86.767,86.803,1126199997.0
2005-07-14 13:35:00,86.798,86.822,86.75,86.791,1352800000.0
2005-07-14 13:40:00,86.788,86.823,86.755,86.821,1141700003.0
2005-07-14 13:45:00,86.795,86.829,86.766,86.803,1444599990.0
2005-07-14 13:50:00,86.812,86.837,86.767,86.815,1677900009.0
2005-07-14 13:55:00,86.765,86.797,86.743,86.774,1112299993.0
2005-07-14 14:00:00,86.785,86.823,86.737,86.785,1476300001.0
2005-07-14 14:05:00,86.805,86.812,86.742,86.766,1322599990.0
2005-07-14 14:10:00,86.785,86.842,86.754,86.782,1266699992.0
2005-07-14 14:15:00,86.761,86.818,86.735,86.777,1411999999.0
2005-07-14 14:20:00,86.783,86.839,86.753,86.829,1203399999.0
2005-07-14 14:25:00,86.805,86.874,86.794,86.874,1533800005.0
2005-07-14 14:30:00,86.855,86.88,86.684,86.688,1224499991.0
2005-07-14 14:35:00,86.688,86.735,86.661,86.718,1426900000.0
2005-07-14 14:40:00,86.723,86.768,86.697,86.726,1266399990.0
2005-07-14 14:45:00,86.727,86.778,86.691,86.758,1059499998.0
2005-07-14 14:50:00,86.768,86.805,86.729,86.738,1235299996.0
2005-07-14 14:55:00,86.795,86.876,86.747,86.865,1301199995.0
2005-07-14 15:00:00,86.835,86.909,86.784,86.801,1294199999.0
2005-07-14 15:05:00,86.824,86.869,86.791,86.817,1302299983.0
2005-07-14 15:10:00,86.811,86.906,86.781,86.887,1220299983.0
2005-07-14 15:15:00,86.876,86.95,86.843,86.857,1706399994.0
2005-07-14 15:20:00,86.924,86.972,86.87,86.893,1323100000.0
2005-07-14 15:25:00,86.872,86.967,86.868,86.878,1109499987.0
2005-07-14 15:30:00,86.889,87.034,86.865,86.995,1247299992.0
2005-07-14 15:35:00,87.02,87.043,86.949,86.959,1235499996.0
2005-07-14 15:40:00,86.989,87.007,86.933,86.982,1222399991.0
2005-07-14 15:45:00,86.965,87.041,86.954,87.007,1316399991.0
2005-07-14 15:50:00,87.017,87.117,86.994,87.062,1506999990.0
2005-07-14 15:55:00,87.058,87.148,87.047,87.113,1351099995.0
2005-07-14 16:00:00,87.104,87.184,87.104,87.14,1248699999.0
2005-07-14 16:05:00,87.136,87.175,87.103,87.12,1332600001.0
2005-07-14 16:10:00,87.149,87.174,87.044,87.12,1091600004.0
2005-07-14 16:15:00,87.122,87.196,87.101,87.182,923899989.0
2005-07-14 16:20:00,87.17,87.192,87.11,87.113,1105500010.0
2005-07-14 16:25:00,87.132,87.145,87.063,87.094,1113700003.0
2005-07-14 16:30:00,87.082,87.109,87.016,87.036,1419399999.0
2005-07-14 16:35:00,87.038,87.099,86.991,86.999,1477099986.0
2005-07-14 16:40:00,87.016,87.054,86.968,86.996,1285099995.0
2005-07-14 16:45:00,86.978,87.108,86.961,87.031,1249099998.0
2005-07-14 16:50:00,87.024,87.117,87.006,87.051,1223400001.0
2005-07-14 16:55:00,87.038,87.093,87.011,87.011,1230500002.0
2005-07-14 17:00:00,87.018,87.039,86.908,86.985,990699991.0
2005-07-14 17:05:00,86.982,87.005,86.933,86.979,1254499993.0
2005-07-14 17:10:00,86.986,87.048,86.95,86.991,954299997.0
2005-07-14 17:15:00,86.97,87.012,86.903,86.977,1187900005.0
2005-07-14 17:20:00,86.961,87.011,86.94,86.956,1190699997.0
2005-07-14 17:25:00,86.929,86.991,86.89,86.891,1165499989.0
2005-07-14 17:30:00,86.901,87.0,86.871,86.938,1470300000.0
2005-07-14 17:35:00,86.942,86.965,86.884,86.911,1376799993.0
2005-07-14 17:40:00,86.884,86.918,86.825,86.857,1228099996.0
2005-07-14 17:45:00,86.846,86.89,86.812,86.812,1372799998.0
2005-07-14 17:50:00,86.817,86.927,86.81,86.88,1128799994.0
2005-07-14 17:55:00,86.882,86.971,86.84,86.935,1101799994.0
2005-07-14 18:00:00,86.916,86.93,86.869,86.9,8597299984.0
2005-07-14 18:05:00,86.91,86.93,86.876,86.9,9279599945.0
2005-07-14 18:10:00,86.864,86.909,86.809,86.84,7199199965.0
2005-07-14 18:15:00,86.83,86.84,86.772,86.792,6999999998.0
2005-07-14 18:20:00,86.828,86.904,86.777,86.837,9073199980.0
2005-07-14 18:25:00,86.833,86.985,86.83,86.924,8401299979.0
2005-07-14 18:30:00,86.945,87.02,86.93,86.977,8208799971.0
2005-07-14 18:35:00,86.985,87.002,86.902,86.925,5567399988.0
2005-07-14 18:40:00,86.941,86.994,86.915,86.941,4712299985.0
2005-07-14 18:45:00,86.975,87.016,86.917,86.967,2790899990.0
2005-07-14 18:50:00,86.956,86.973,86.895,86.942,5756399986.0
2005-07-14 18:55:00,86.934,86.995,86.889,86.944,4851299986.0
2005-07-14 19:00:00,86.982,86.989,86.903,86.942,1823999985.0
2005-07-14 19:05:00,86.95,87.019,86.91,86.946,5459200008.0
2005-07-14 19:10:00,86.97,87.029,86.955,86.98,1726999993.0
2005-07-14 19:15:00,86.976,87.041,86.943,87.005,4003499995.0
2005-07-14 19:20:00,87.019,87.037,86.929,87.001,4446900008.0
2005-07-14 19:25:00,86.957,86.995,86.9,86.929,5369599975.0
2005-07-14 19:30:00,86.948,86.979,86.908,86.931,4715799985.0
2005-07-14 19:35:00,86.937,86.969,86.892,86.929,3123199985.0
2005-07-14 19:40:00,86.925,86.974,86.884,86.95,4088799994.0
2005-07-14 19:45:00,86.916,86.987,86.886,86.961,3060299995.0
2005-07-14 19:50:00,86.933,86.998,86.927,86.952,2832599995.0
2005-07-14 19:55:00,86.938,87.01,86.916,86.977,3051199994.0
2005-07-14 20:00:00,86.972,87.05,86.951,86.984,2376500005.0
2005-07-14 20:05:00,86.986,87.072,86.975,87.042,2634999995.0
2005-07-14 20:10:00,87.046,87.104,86.965,87.034,4773800014.0
2005-07-14 20:15:00,87.015,87.051,86.976,87.014,4199099993.0
2005-07-14 20:20:00,87.007,87.069,86.99,87.067,4214999984.0
2005-07-14 20:25:00,87.05,87.07,86.998,87.06,6660199974.0
2005-07-14 20:30:00,87.025,87.061,86.978,87.059,5195899984.0
2005-07-14 20:35:00,87.026,87.062,86.983,87.008,4457099996.0
2005-07-14 20:40:00,87.045,87.069,86.971,87.049,5037899987.0
2005-07-14 20:45:00,87.052,87.101,87.005,87.031,4571399977.0
2005-07-14 20:50:00,87.03,87.11,87.011,87.093,4316399993.0
2005-07-14 20:55:00,87.074,87.108,86.997,87.004,7544299946.0
2005-07-14 21:00:00,87.04,87.053,86.972,87.001,3309999978.0
2005-07-14 21:05:00,87.037,87.056,86.985,87.0,2398299992.0
2005-07-14 21:10:00,87.011,87.056,86.98,87.033,3101099991.0
2005-07-14 21:15:00,86.993,87.033,86.953,86.975,4788400006.0
2005-07-14 21:20:00,87.006,87.04,86.943,86.985,7365199959.0
2005-07-14 21:25:00,86.981,87.037,86.968,87.023,3620500007.0
2005-07-14 21:30:00,87.015,87.042,86.958,86.972,2759499996.0
2005-07-14 21:35:00,86.99,87.064,86.979,87.038,2028699999.0
2005-07-14 21:40:00,87.016,87.089,86.991,87.054,3847999985.0
2005-07-14 21:45:00,87.024,87.092,86.997,87.051,3546999986.0
2005-07-14 21:50:00,87.043,87.094,87.008,87.024,1571299999.0
2005-07-14 21:55:00,87.036,87.067,86.996,87.008,2217999999.0
2005-07-14 22:00:00,87.009,87.05,86.978,87.015,3666799995.0
2005-07-14 22:05:00,87.018,87.059,86.982,87.04,1488900005.0
2005-07-14 22:10:00,87.048,87.065,86.97,87.061,1713400002.0
2005-07-14 22:15:00,87.057,87.081,87.011,87.06,1761200003.0
2005-07-14 22:20:00,87.02,87.088,87.005,87.059,1387200000.0
2005-07-14 22:25:00,87.067,87.068,86.992,87.051,1921299999.0
2005-07-14 22:30:00,87.036,87.062,86.989,87.02,2299999995.0
2005-07-14 22:35:00,87.024,87.048,86.976,87.025,1543899987.0
2005-07-14 22:40:00,87.008,87.053,86.982,87.025,2062799987.0
2005-07-14 22:45:00,87.013,87.07,86.996,87.009,2376500006.0
2005-07-14 22:50:00,87.05,87.063,86.932,86.993,1932699985.0
2005-07-14 22:55:00,86.993,87.069,86.974,87.039,1630099995.0
2005-07-14 23:00:00,87.071,87.089,87.03,87.077,950199996.0
2005-07-14 23:05:00,87.027,87.067,86.998,87.005,1239500004.0
2005-07-14 23:10:00,87.046,87.094,87.007,87.04,1137699990.0
2005-07-14 23:15:00,87.047,87.08,87.007,87.015,1365299996.0
2005-07-14 23:20:00,86.992,87.071,86.991,87.033,1216499996.0
2005-07-14 23:25:00,87.033,87.073,86.99,87.01,1190199998.0
2005-07-14 23:30:00,87.011,87.07,86.989,87.01,1034699995.0
2005-07-14 23:35:00,87.014,87.064,87.003,87.03,1253600000.0
2005-07-14 23:40:00,87.008,87.038,86.966,86.999,1071699992.0
2005-07-14 23:45:00,86.993,87.025,86.921,86.945,1045099992.0
2005-07-14 23:50:00,86.953,87.017,86.929,86.989,1185899997.0
2005-07-14 23:55:00,86.966,87.011,86.926,86.99,1234799998.0
2005-07-15 00:00:00,87.011,87.015,86.957,86.988,1412899995.0
2005-07-15 00:05:00,86.999,87.012,86.915,86.971,1304899996.0
2005-07-15 00:10:00,86.975,87.029,86.946,86.985,1165999997.0
2005-07-15 00:15:00,86.968,87.012,86.921,86.954,1255799999.0
2005-07-15 00:20:00,86.975,87.013,86.927,86.977,1147699995.0
2005-07-15 00:25:00,86.981,87.018,86.948,86.983,1313200003.0
2005-07-15 00:30:00,86.976,87.01,86.923,86.998,1125499995.0
2005-07-15 00:35:00,86.965,87.01,86.933,86.955,1425800001.0
2005-07-15 00:40:00,86.96,87.004,86.915,86.983,1181099991.0
2005-07-15 00:45:00,86.986,87.017,86.931,86.944,1143899982.0
2005-07-15 00:50:00,86.959,87.04,86.959,86.997,1117699998.0
2005-07-15 00:55:00,87.016,87.1,87.012,87.068,1020999995.0
2005-07-15 01:00:00,87.06,87.104,87.018,87.018,1106899998.0
2005-07-15 01:05:00,87.019,87.088,87.019,87.072,1159899993.0
2005-07-15 01:10:00,87.043,87.105,87.022,87.078,1186499998.0
2005-07-15 01:15:00,87.078,87.12,87.048,87.094,988399995.0
2005-07-15 01:20:00,87.067,87.132,87.062,87.108,1076400000.0
2005-07-15 01:25:00,87.098,87.149,87.077,87.08,996300001.0
2005-07-15 01:30:00,87.128,87.152,87.075,87.109,1446800008.0
2005-07-15 01:35:00,87.103,87.135,87.062,87.093,1120900001.0
2005-07-15 01:40:00,87.07,87.147,87.059,87.121,1151800001.0
2005-07-15 01:45:00,87.105,87.162,87.073,87.119,1479000000.0
2005-07-15 01:50:00,87.13,87.153,87.073,87.097,1399799999.0
2005-07-15 01:55:00,87.082,87.148,87.06,87.126,1604299998.0
2005-07-15 02:00:00,87.142,87.179,87.098,87.131,1278700008.0
2005-07-15 02:05:00,87.13,87.201,87.122,87.167,1287699998.0
2005-07-15 02:10:00,87.14,87.249,87.127,87.165,1497900000.0
2005-07-15 02:15:00,87.151,87.166,87.044,87.047,1004099998.0
2005-07-15 02:20:00,87.055,87.16,87.001,87.047,1231200005.0
2005-07-15 02:25:00,87.043,87.138,87.028,87.106,995300002.0
2005-07-15 02:30:00,87.087,87.16,87.05,87.16,859599997.0
2005-07-15 02:35:00,87.143,87.222,87.124,87.184,1158899997.0
2005-07-15 02:40:00,87.186,87.229,87.141,87.205,1438499997.0
2005-07-15 02:45:00,87.237,87.237,87.128,87.185,1241799999.0
2005-07-15 02:50:00,87.123,87.2,87.117,87.138,1148400003.0
2005-07-15 02:55:00,87.15,87.165,87.082,87.1,1528899997.0
2005-07-15 03:00:00,87.113,87.137,87.046,87.072,1088399993.0
2005-07-15 03:05:00,87.096,87.113,87.03,87.067,1336700001.0
2005-07-15 03:10:00,87.053,87.095,87.026,87.073,1758199998.0
2005-07-15 03:15:00,87.097,87.098,87.018,87.018,1036099987.0
2005-07-15 03:20:00,87.052,87.057,86.959,86.998,1228099998.0
2005-07-15 03:25:00,87.0,87.032,86.935,86.951,1220099998.0
2005-07-15 03:30:00,86.984,87.012,86.94,87.0,1234099998.0
2005-07-15 03:35:00,86.997,87.033,86.959,86.978,1294999992.0
2005-07-15 03:40:00,86.954,86.988,86.935,86.976,1203400001.0
2005-07-15 03:45:00,86.973,87.0,86.937,86.974,1223399993.0
2005-07-15 03:50:00,86.987,87.006,86.936,86.954,1383099996.0
2005-07-15 03:55:00,86.955,87.021,86.954,86.997,1348800002.0
2005-07-15 04:00:00,86.971,87.038,86.961,87.013,1439700010.0
2005-07-15 04:05:00,87.017,87.045,86.98,86.996,1285299999.0
2005-07-15 04:10:00,87.0,87.043,86.99,86.998,1025499995.0
2005-07-15 04:15:00,87.024,87.065,86.985,87.046,1072299993.0
2005-07-15 04:20:00,86.999,87.045,86.987,87.04,1416300006.0
2005-07-15 04:25:00,87.021,87.043,86.979,86.992,1305999991.0
2005-07-15 04:30:00,87.005,87.045,86.98,87.035,1187199996.0
2005-07-15 04:35:00,87.01,87.043,86.983,87.016,1369199992.0
2005-07-15 04:40:00,86.999,87.037,86.977,87.001,1154500000.0
2005-07-15 04:45:00,86.989,87.038,86.967,87.012,1212099993.0
2005-07-15 04:50:00,87.013,87.04,86.952,86.968,1058800002.0
2005-07-15 04:55:00,86.985,87.018,86.94,86.94,1202599993.0
2005-07-15 05:00:00,86.967,87.009,86.946,86.966,1184099982.0
2005-07-15 05:05:00,86.967,87.006,86.948,86.973,1286599994.0
2005-07-15 05:10:00,86.975,87.007,86.949,86.988,957200003.0
2005-07-15 05:15:00,86.976,87.008,86.948,87.008,1454399998.0
2005-07-15 05:20:00,86.961,87.002,86.944,86.971,1288999992.0
2005-07-15 05:25:00,86.969,86.989,86.914,86.927,1428700010.0
2005-07-15 05:30:00,86.959,86.984,86.917,86.957,1263900000.0
2005-07-15 05:35:00,86.962,86.983,86.93,86.969,1088599995.0
2005-07-15 05:40:00,87.008,87.008,86.937,86.945,1296200007.0
2005-07-15 05:45:00,86.956,86.998,86.938,86.971,1230199998.0
2005-07-15 05:50:00,86.945,87.024,86.935,86.981,1021799996.0
2005-07-15 05:55:00,86.978,87.018,86.954,87.003,1078499993.0
2005-07-15 06:00:00,86.97,87.018,86.958,86.973,1178199997.0
2005-07-15 06:05:00,86.96,87.007,86.953,86.989,1163500004.0
2005-07-15 06:10:00,87.014,87.034,86.969,86.98,1179399995.0
2005-07-15 06:15:00,86.995,87.02,86.926,87.0,1349499997.0
2005-07-15 06:20:00,86.99,87.043,86.99,87.007,1139599998.0
2005-07-15 06:25:00,86.998,87.042,86.974,87.006,1172099985.0
2005-07-15 06:30:00,87.033,87.051,86.998,87.01,1130899998.0
2005-07-15 06:35:00,87.023,87.051,86.984,87.002,1228799993.0
2005-07-15 06:40:00,87.01,87.04,86.97,86.989,1033900006.0
2005-07-15 06:45:00,86.998,87.042,86.983,87.008,1275899999.0
2005-07-15 06:50:00,86.973,87.034,86.973,87.0,1045199996.0
2005-07-15 06:55:00,87.027,87.063,87.0,87.045,1131199996.0
2005-07-15 07:00:00,87.033,87.06,87.007,87.042,1408300000.0
2005-07-15 07:05:00,87.034,87.048,86.99,87.048,1332799990.0
2005-07-15 07:10:00,87.029,87.045,86.979,87.03,1383299994.0
2005-07-15 07:15:00,87.026,87.05,86.994,87.021,1121200003.0
2005-07-15 07:20:00,87.067,87.073,87.018,87.031,1177200006.0
2005-07-15 07:25:00,87.046,87.07,86.988,87.009,895399993.0
2005-07-15 07:30:00,87.025,87.069,87.01,87.065,1161799991.0
2005-07-15 07:35:00,87.048,87.088,87.019,87.04,1615099990.0
2005-07-15 07:40:00,87.055,87.118,87.055,87.076,1179899992.0
2005-07-15 07:45:00,87.076,87.093,87.042,87.058,1123800001.0
2005-07-15 07:50:00,87.044,87.099,87.044,87.087,1288399989.0
2005-07-15 07:55:00,87.089,87.113,87.057,87.07,1289599996.0
2005-07-15 08:00:00,87.095,87.126,87.065,87.095,1317899995.0
2005-07-15 08:05:00,87.101,87.162,87.081,87.147,1267900006.0
2005-07-15 08:10:00,87.111,87.16,87.088,87.088,1192499995.0
2005-07-15 08:15:00,87.103,87.129,87.057,87.089,1183899990.0
2005-07-15 08:20:00,87.072,87.122,87.06,87.109,1212999998.0
2005-07-15 08:25:00,87.109,87.145,87.073,87.111,1444199993.0
2005-07-15 08:30:00,87.11,87.145,87.064,87.081,1209599998.0
2005-07-15 08:35:00,87.088,87.114,86.942,86.993,1464799986.0
2005-07-15 08:40:00,86.998,87.048,86.935,86.952,1040500000.0
2005-07-15 08:45:00,86.975,87.024,86.941,86.996,1339299999.0
2005-07-15 08:50:00,86.967,87.056,86.967,86.999,1265199986.0
2005-07-15 08:55:00,86.997,87.058,86.989,87.006,1017399996.0
2005-07-15 09:00:00,87.031,87.041,86.974,87.01,1115599992.0
2005-07-15 09:05:00,87.027,87.03,86.955,86.989,1011399996.0
2005-07-15 09:10:00,86.971,86.991,86.944,86.961,1287199998.0
2005-07-15 09:15:00,86.985,86.99,86.917,86.958,1261700003.0
2005-07-15 09:20:00,86.952,87.012,86.922,86.98,1444500003.0
2005-07-15 09:25:00,86.96,86.993,86.933,86.953,1387300000.0
2005-07-15 09:30:00,86.963,86.994,86.928,86.983,1240499993.0
2005-07-15 09:35:00,86.967,87.002,86.962,86.975,1252499998.0
2005-07-15 09:40:00,86.976,86.991,86.921,86.97,1359299997.0
2005-07-15 09:45:00,86.952,86.984,86.914,86.958,1121899995.0
2005-07-15 09:50:00,86.965,87.005,86.962,86.979,1341999995.0
2005-07-15 09:55:00,86.952,87.002,86.913,86.918,1142199991.0
2005-07-15 10:00:00,86.908,86.955,86.881,86.909,1292200002.0
2005-07-15 10:05:00,86.909,86.952,86.875,86.894,1250799992.0
2005-07-15 10:10:00,86.866,86.929,86.838,86.906,1230899988.0
2005-07-15 10:15:00,86.9,86.936,86.871,86.887,1418199995.0
2005-07-15 10:20:00,86.9,86.96,86.854,86.91,1513799992.0
2005-07-15 10:25:00,86.925,86.944,86.891,86.895,1074100004.0
2005-07-15 10:30:00,86.903,86.946,86.877,86.906,1083299995.0
2005-07-15 10:35:00,86.927,86.959,86.859,86.894,1435899997.0
2005-07-15 10:40:00,86.902,86.912,86.768,86.776,1116200000.0
2005-07-15 10:45:00,86.779,86.862,86.752,86.786,1352799989.0
2005-07-15 10:50:00,86.801,86.844,86.753,86.776,1461699993.0
2005-07-15 10:55:00,86.786,86.853,86.772,86.822,1280199990.0
2005-07-15 11:00:00,86.799,86.852,86.779,86.805,1377299998.0
2005-07-15 11:05:00,86.825,86.86,86.79,86.807,1156399991.0
2005-07-15 11:10:00,86.793,86.835,86.747,86.808,1371299991.0
2005-07-15 11:15:00,86.763,86.826,86.749,86.826,1283199996.0
2005-07-15 11:20:00,86.796,86.84,86.787,86.812,1359000005.0
2005-07-15 11:25:00,86.806,86.84,86.768,86.799,1478899990.0
2005-07-15 11:30:00,86.811,86.841,86.773,86.813,1356799995.0
2005-07-15 11:35:00,86.788,86.822,86.745,86.822,1099799998.0
2005-07-15 11:40:00,86.811,86.835,86.784,86.801,1155499994.0
2005-07-15 11:45:00,86.816,86.849,86.759,86.759,1329399998.0
2005-07-15 11:50:00,86.756,86.822,86.735,86.822,1349099992.0
2005-07-15 11:55:00,86.817,86.836,86.772,86.815,1308399994.0
2005-07-15 12:00:00,86.803,86.858,86.778,86.827,1337100002.0
2005-07-15 12:05:00,86.846,86.879,86.767,86.807,1195299996.0
2005-07-15 12:10:00,86.813,86.85,86.756,86.819,1395599987.0
2005-07-15 12:15:00,86.822,86.846,86.767,86.797,1153000001.0
2005-07-15 12:20:00,86.833,86.863,86.759,86.785,1310899993.0
2005-07-15 12:25:00,86.775,86.872,86.752,86.806,1149500001.0
2005-07-15 12:30:00,86.796,86.82,86.744,86.784,1129099991.0
2005-07-15 12:35:00,86.786,86.849,86.752,86.779,1156799996.0
2005-07-15 12:40:00,86.767,86.812,86.745,86.77,1640799993.0
2005-07-15 12:45:00,86.767,86.815,86.742,86.796,1474999991.0
2005-07-15 12:50:00,86.757,86.832,86.707,86.72,1302700000.0
2005-07-15 12:55:00,86.728,86.776,86.704,86.704,1439500004.0
2005-07-15 13:00:00,86.713,86.749,86.684,86.715,1270599992.0
2005-07-15 13:05:00,86.714,86.757,86.69,86.714,1277199995.0
2005-07-15 13:10:00,86.712,86.777,86.682,86.755,1238199983.0
2005-07-15 13:15:00,86.765,86.83,86.735,86.776,1383599994.0
2005-07-15 13:20:00,86.789,86.826,86.747,86.747,1116900004.0
2005-07-15 13:25:00,86.769,86.815,86.754,86.807,1355999999.0
2005-07-15 13:30:00,86.777,86.838,86.752,86.813,1293199999.0
2005-07-15 13:35:00,86.837,86.85,86.755,86.762,1196199992.0
2005-07-15 13:40:00,86.751,86.802,86.715,86.731,1322500004.0
2005-07-15 13:45:00,86.7,86.764,86.684,86.746,1225899998.0
2005-07-15 13:50:00,86.73,86.782,86.688,86.73,1140699995.0
2005-07-15 13:55:00,86.737,86.79,86.712,86.732,1329599993.0
2005-07-15 14:00:00,86.75,86.769,86.689,86.697,1353399996.0
2005-07-15 14:05:00,86.726,86.793,86.703,86.741,999500003.0
2005-07-15 14:10:00,86.787,86.796,86.715,86.748,1362800006.0
2005-07-15 14:15:00,86.762,86.774,86.678,86.7,1263800003.0
2005-07-15 14:20:00,86.713,86.763,86.657,86.705,1220799991.0
2005-07-15 14:25:00,86.735,86.752,86.672,86.704,1191799994.0
2005-07-15 14:30:00,86.739,86.772,86.634,86.643,1188699995.0
2005-07-15 14:35:00,86.65,86.671,86.526,86.534,979500000.0
2005-07-15 14:40:00,86.54,86.561,86.495,86.548,1290799997.0
2005-07-15 14:45:00,86.569,86.603,86.533,86.541,1265200000.0
2005-07-15 14:50:00,86.57,86.589,86.518,86.533,1101899992.0
2005-07-15 14:55:00,86.564,86.584,86.513,86.553,1363099991.0
2005-07-15 15:00:00,86.561,86.588,86.538,86.576,1376200002.0
2005-07-15 15:05:00,86.55,86.617,86.537,86.565,1246300000.0
2005-07-15 15:10:00,86.543,86.605,86.525,86.578,1231800004.0
2005-07-15 15:15:00,86.547,86.617,86.525,86.564,1413499992.0
2005-07-15 15:20:00,86.551,86.565,86.479,86.52,1273100000.0
2005-07-15 15:25:00,86.547,86.562,86.496,86.523,1459600001.0
2005-07-15 15:30:00,86.515,86.575,86.485,86.519,1264499996.0
2005-07-15 15:35:00,86.55,86.56,86.491,86.535,1110999999.0
2005-07-15 15:40:00,86.523,86.599,86.513,86.578,1507099989.0
2005-07-15 15:45:00,86.565,86.596,86.502,86.506,1075799999.0
2005-07-15 15:50:00,86.536,86.579,86.51,86.537,1283499993.0
2005-07-15 15:55:00,86.571,86.603,86.519,86.565,1481699989.0
2005-07-15 16:00:00,86.563,86.587,86.447,86.453,1081300000.0
2005-07-15 16:05:00,86.487,86.537,86.452,86.522,1405000002.0
2005-07-15 16:10:00,86.491,86.562,86.475,86.531,1238500003.0
2005-07-15 16:15:00,86.526,86.595,86.5,86.57,1104399988.0
2005-07-15 16:20:00,86.597,86.669,86.528,86.633,1333300004.0
2005-07-15 16:25:00,86.665,86.692,86.599,86.621,1317699994.0
2005-07-15 16:30:00,86.626,86.663,86.586,86.594,1197000005.0
2005-07-15 16:35:00,86.62,86.674,86.596,86.647,1464899991.0
2005-07-15 16:40:00,86.66,86.681,86.613,86.648,1385400010.0
2005-07-15 16:45:00,86.638,86.705,86.625,86.697,1175199994.0
2005-07-15 16:50:00,86.668,86.716,86.611,86.69,1260299999.0
2005-07-15 16:55:00,86.643,86.681,86.614,86.645,1349900002.0
2005-07-15 17:00:00,86.657,86.683,86.603,86.617,1058299994.0
2005-07-15 17:05:00,86.613,86.665,86.598,86.62,1198100001.0
2005-07-15 17:10:00,86.651,86.658,86.572,86.579,1020199998.0
2005-07-15 17:15:00,86.594,86.651,86.54,86.632,1285700000.0
2005-07-15 17:20:00,86.613,86.655,86.584,86.613,1007100005.0
2005-07-15 17:25:00,86.593,86.655,86.575,86.616,1149500001.0
2005-07-15 17:30:00,86.621,86.633,86.571,86.606,1354300000.0
2005-07-15 17:35:00,86.604,86.66,86.576,86.612,1219200003.0
2005-07-15 17:40:00,86.579,86.618,86.541,86.601,1222799995.0
2005-07-15 17:45:00,86.609,86.653,86.584,86.61,1256599991.0
2005-07-15 17:50:00,86.616,86.673,86.589,86.673,1177500003.0
2005-07-15 17:55:00,86.663,86.663,86.585,86.592,1170499993.0
2005-07-15 18:00:00,86.588,86.618,86.555,86.6,8528000002.0
2005-07-15 18:05:00,86.59,86.628,86.559,86.564,8537200004.0
2005-07-15 18:10:00,86.595,86.7,86.547,86.66,6817399976.0
2005-07-15 18:15:00,86.65,86.688,86.609,86.668,6498800012.0
2005-07-15 18:20:00,86.656,86.731,86.64,86.685,9102899948.0
2005-07-15 18:25:00,86.7,86.71,86.636,86.69,8117399985.0
2005-07-15 18:30:00,86.676,86.715,86.636,86.71,8536399982.0
2005-07-15 18:35:00,86.706,86.716,86.618,86.632,5690099957.0
2005-07-15 18:40:00,86.663,86.737,86.641,86.669,5105399975.0
2005-07-15 18:45:00,86.67,86.712,86.642,86.704,2962199979.0
2005-07-15 18:50:00,86.674,86.713,86.646,86.678,6303099961.0
2005-07-15 18:55:00,86.675,86.714,86.643,86.692,5047699987.0
2005-07-15 19:00:00,86.679,86.703,86.631,86.66,2007799989.0
2005-07-15 19:05:00,86.682,86.71,86.644,86.702,5696799978.0
2005-07-15 19:10:00,86.67,86.709,86.638,86.656,1702599993.0
2005-07-15 19:15:00,86.679,86.718,86.642,86.666,3820699984.0
2005-07-15 19:20:00,86.682,86.718,86.649,86.684,4234699987.0
2005-07-15 19:25:00,86.669,86.705,86.618,86.628,5464099993.0
2005-07-15 19:30:00,86.633,86.664,86.589,86.615,4408299984.0
2005-07-15 19:35:00,86.647,86.69,86.598,86.64,3501299986.0
2005-07-15 19:40:00,86.633,86.677,86.602,86.632,3986599987.0
2005-07-15 19:45:00,86.652,86.698,86.625,86.67,2997199999.0
2005-07-15 19:50:00,86.667,86.705,86.623,86.668,3370999999.0
2005-07-15 19:55:00,86.667,86.708,86.629,86.672,3111899997.0
2005-07-15 20:00:00,86.672,86.711,86.624,86.676,2758599985.0
2005-07-15 20:05:00,86.694,86.707,86.629,86.645,2982599993.0
2005-07-15 20:10:00,86.653,86.689,86.574,86.645,5142299982.0
2005-07-15 20:15:00,86.61,86.689,86.6,86.65,4344799987.0
2005-07-15 20:20:00,86.64,86.689,86.621,86.653,4453699992.0
2005-07-15 20:25:00,86.652,86.692,86.62,86.69,6119199966.0
2005-07-15 20:30:00,86.68,86.71,86.625,86.679,6224099987.0
2005-07-15 20:35:00,86.667,86.727,86.638,86.711,4128299984.0
2005-07-15 20:40:00,86.677,86.713,86.635,86.696,5380999995.0
2005-07-15 20:45:00,86.671,86.709,86.637,86.649,4953799986.0
2005-07-15 20:50:00,86.661,86.722,86.631,86.692,4222599977.0
2005-07-15 20:55:00,86.682,86.742,86.642,86.65,7631800019.0
2005-07-15 21:00:00,86.625,86.686,86.601,86.622,4120299989.0
2005-07-15 21:05:00,86.63,86.675,86.601,86.616,2825599987.0
2005-07-15 21:10:00,86.651,86.678,86.608,86.657,3469399980.0
2005-07-15 21:15:00,86.648,86.695,86.615,86.695,4972799990.0
2005-07-15 21:20:00,86.69,86.698,86.606,86.646,6937299989.0
2005-07-15 21:25:00,86.652,86.683,86.603,86.616,3705399998.0
2005-07-15 21:30:00,86.617,86.661,86.598,86.615,2796599989.0
2005-07-15 21:35:00,86.642,86.648,86.575,86.59,1853599988.0
2005-07-15 21:40:00,86.617,86.654,86.586,86.632,3604799997.0
2005-07-15 21:45:00,86.603,86.653,86.566,86.599,3193699984.0
2005-07-15 21:50:00,86.596,86.649,86.577,86.592,1564700000.0
2005-07-15 21:55:00,86.593,86.661,86.577,86.601,1781900004.0
2005-07-15 22:00:00,86.604,86.65,86.589,86.63,3966199999.0
2005-07-15 22:05:00,86.63,86.656,86.603,86.643,1316500006.0
2005-07-15 22:10:00,86.643,86.656,86.588,86.616,1818099992.0
2005-07-15 22:15:00,86.63,86.676,86.603,86.619,1392899995.0
2005-07-15 22:20:00,86.606,86.662,86.601,86.637,1464800005.0
2005-07-15 22:25:00,86.628,86.657,86.604,86.637,2072099986.0
2005-07-15 22:30:00,86.633,86.666,86.582,86.599,2045900001.0
2005-07-15 22:35:00,86.617,86.633,86.584,86.6,1590899992.0
2005-07-15 22:40:00,86.594,86.625,86.573,86.617,2077099997.0
2005-07-15 22:45:00,86.602,86.629,86.567,86.605,2531299997.0
2005-07-15 22:50:00,86.61,86.628,86.556,86.57,1918299993.0
2005-07-15 22:55:00,86.583,86.587,86.476,86.51,1369000000.0
2005-07-17 23:00:00,86.541,86.588,86.492,86.52,1118399994.0
2005-07-17 23:05:00,86.518,86.564,86.497,86.497,1143199992.0
2005-07-17 23:10:00,86.525,86.567,86.479,86.487,1038199994.0
2005-07-17 23:15:00,86.5,86.515,86.466,86.493,1330900013.0
2005-07-17 23:20:00,86.468,86.514,86.45,86.47,1297599992.0
2005-07-17 23:25:00,86.478,86.503,86.441,86.452,1250899996.0
2005-07-17 23:30:00,86.469,86.504,86.446,86.47,1422999997.0
2005-07-17 23:35:00,86.464,86.5,86.431,86.457,1320599978.0
2005-07-17 23:40:00,86.475,86.501,86.424,86.474,1272199999.0
2005-07-17 23:45:00,86.507,86.513,86.416,86.451,1014500005.0
2005-07-17 23:50:00,86.461,86.487,86.437,86.439,1462000010.0
2005-07-17 23:55:00,86.439,86.498,86.43,86.464,882599994.0
2005-07-18 00:00:00,86.446,86.51,86.444,86.503,1098599992.0
2005-07-18 00:05:00,86.502,86.514,86.453,86.498,1071699996.0
2005-07-18 00:10:00,86.483,86.51,86.439,86.464,770399990.0
2005-07-18 00:15:00,86.489,86.494,86.433,86.493,940499997.0
2005-07-18 00:20:00,86.474,86.55,86.465,86.513,1311199990.0
2005-07-18 00:25:00,86.536,86.545,86.481,86.517,1142999989.0
2005-07-18 00:30:00,86.503,86.551,86.454,86.462,1262600000.0
2005-07-18 00:35:00,86.497,86.542,86.477,86.526,1113099997.0
2005-07-18 00:40:00,86.518,86.555,86.485,86.52,1152900001.0
2005-07-18 00:45:00,86.525,86.562,86.494,86.503,1486899988.0
2005-07-18 00:50:00,86.542,86.559,86.476,86.52,1273500004.0
2005-07-18 00:55:00,86.512,86.564,86.495,86.509,1529099994.0
2005-07-18 01:00:00,86.528,86.594,86.5,86.538,1363399990.0
2005-07-18 01:05:00,86.52,86.57,86.505,86.553,1018099991.0
2005-07-18 01:10:00,86.574,86.582,86.495,86.506,1124099995.0
2005-07-18 01:15:00,86.532,86.599,86.525,86.556,959200003.0
2005-07-18 01:20:00,86.586,86.594,86.527,86.565,1395699995.0
2005-07-18 01:25:00,86.548,86.585,86.515,86.563,1111999995.0
2005-07-18 01:30:00,86.578,86.603,86.532,86.554,1088299998.0
2005-07-18 01:35:00,86.541,86.598,86.519,86.579,1218899998.0
2005-07-18 01:40:00,86.591,86.66,86.554,86.655,1235499996.0
2005-07-18 01:45:00,86.637,86.697,86.594,86.687,1501100006.0
2005-07-18 01:50:00,86.625,86.687,86.603,86.656,1397299986.0
2005-07-18 01:55:00,86.658,86.679,86.601,86.628,1534799981.0
2005-07-18 02:00:00,86.623,86.664,86.601,86.659,1075300014.0
2005-07-18 02:05:00,86.62,86.655,86.595,86.632,1310699991.0
2005-07-18 02:10:00,86.65,86.706,86.608,86.648,1404099992.0
2005-07-18 02:15:00,86.668,86.717,86.628,86.695,1350399997.0
2005-07-18 02:20:00,86.662,86.709,86.651,86.669,1225899996.0
2005-07-18 02:25:00,86.665,86.718,86.647,86.678,1233099991.0
2005-07-18 02:30:00,86.668,86.701,86.638,86.655,1496299999.0
2005-07-18 02:35:00,86.671,86.739,86.654,86.735,1277599988.0
2005-07-18 02:40:00,86.689,86.737,86.684,86.696,1370999989.0
2005-07-18 02:45:00,86.701,86.715,86.652,86.695,1316600001.0
2005-07-18 02:50:00,86.682,86.703,86.642,86.679,1083500003.0
2005-07-18 02:55:00,86.69,86.704,86.642,86.67,1521700001.0
2005-07-18 03:00:00,86.669,86.709,86.634,86.634,1212099999.0
2005-07-18 03:05:00,86.649,86.696,86.627,86.627,1282799999.0
2005-07-18 03:10:00,86.643,86.681,86.617,86.675,1525600001.0
2005-07-18 03:15:00,86.685,86.688,86.608,86.628,1191499998.0
2005-07-18 03:20:00,86.638,86.689,86.638,86.642,1224999990.0
2005-07-18 03:25:00,86.683,86.707,86.651,86.663,1432499993.0
2005-07-18 03:30:00,86.679,86.704,86.638,86.696,1015199993.0
2005-07-18 03:35:00,86.661,86.723,86.653,86.669,1324399995.0
2005-07-18 03:40:00,86.681,86.722,86.652,86.681,1007500003.0
2005-07-18 03:45:00,86.674,86.71,86.623,86.652,1061299993.0
2005-07-18 03:50:00,86.649,86.702,86.641,86.647,1220400003.0
2005-07-18 03:55:00,86.63,86.71,86.63,86.655,1304699991.0
2005-07-18 04:00:00,86.65,86.711,86.627,86.662,1433800000.0
2005-07-18 04:05:00,86.665,86.708,86.64,86.656,1407099994.0
2005-07-18 04:10:00,86.66,86.705,86.646,86.685,1028699999.0
2005-07-18 04:15:00,86.67,86.7,86.647,86.654,895799995.0
2005-07-18 04:20:00,86.64,86.701,86.618,86.682,1422600005.0
2005-07-18 04:25:00,86.691,86.701,86.632,86.694,1294799998.0
2005-07-18 04:30:00,86.668,86.692,86.629,86.661,1101899999.0
2005-07-18 04:35:00,86.677,86.7,86.648,86.691,1371399997.0
2005-07-18 04:40:00,86.653,86.7,86.637,86.676,1134499995.0
2005-07-18 04:45:00,86.682,86.705,86.634,86.638,981099993.0
2005-07-18 04:50:00,86.66,86.701,86.636,86.692,1274199993.0
2005-07-18 04:55:00,86.689,86.708,86.623,86.623,1329399991.0
2005-07-18 05:00:00,86.653,86.705,86.635,86.675,1288399997.0
2005-07-18 05:05:00,86.667,86.698,86.626,86.677,1091700000.0
2005-07-18 05:10:00,86.66,86.705,86.636,86.665,1339899991.0
2005-07-18 05:15:00,86.663,86.69,86.631,86.651,1424699997.0
2005-07-18 05:20:00,86.647,86.693,86.63,86.646,1253399989.0
2005-07-18 05:25:00,86.654,86.688,86.621,86.639,1214500006.0
2005-07-18 05:30:00,86.675,86.697,86.634,86.659,1121800002.0
2005-07-18 05:35:00,86.651,86.7,86.634,86.656,1007699994.0
2005-07-18 05:40:00,86.646,86.71,86.644,86.702,1206699994.0
2005-07-18 05:45:00,86.689,86.704,86.633,86.668,1320199999.0
2005-07-18 05:50:00,86.661,86.683,86.625,86.641,999399998.0
2005-07-18 05:55:00,86.638,86.693,86.622,86.663,979499990.0
2005-07-18 06:00:00,86.661,86.722,86.647,86.722,1064999995.0
2005-07-18 06:05:00,86.712,86.72,86.665,86.688,1207199987.0
2005-07-18 06:10:00,86.696,86.704,86.625,86.638,1208999994.0
2005-07-18 06:15:00,86.628,86.698,86.616,86.659,1161599998.0
2005-07-18 06:20:00,86.677,86.685,86.628,86.66,971199997.0
2005-07-18 06:25:00,86.633,86.7,86.627,86.682,1155199993.0
2005-07-18 06:30:00,86.663,86.683,86.625,86.647,1134299991.0
2005-07-18 06:35:00,86.656,86.694,86.631,86.647,1458699996.0
2005-07-18 06:40:00,86.672,86.686,86.618,86.638,855399997.0
2005-07-18 06:45:00,86.635,86.685,86.623,86.636,992699993.0
2005-07-18 06:50:00,86.643,86.685,86.617,86.634,1199900000.0
2005-07-18 06:55:00,86.652,86.682,86.621,86.652,1043099993.0
2005-07-18 07:00:00,86.646,86.68,86.617,86.652,1363200000.0
2005-07-18 07:05:00,86.651,86.684,86.632,86.66,1152200000.0
2005-07-18 07:10:00,86.653,86.697,86.632,86.674,969399995.0
2005-07-18 07:15:00,86.639,86.711,86.639,86.684,1279100002.0
2005-07-18 07:20:00,86.656,86.683,86.618,86.633,1152500005.0
2005-07-18 07:25:00,86.644,86.652,86.595,86.622,1016999987.0
2005-07-18 07:30:00,86.637,86.667,86.57,86.619,1364699995.0
2005-07-18 07:35:00,86.625,86.667,86.602,86.636,1278199997.0
2005-07-18 07:40:00,86.63,86.683,86.614,86.665,1223700002.0
2005-07-18 07:45:00,86.64,86.676,86.606,86.64,1033699993.0
2005-07-18 07:50:00,86.624,86.638,86.567,86.577,1125600000.0
2005-07-18 07:55:00,86.596,86.642,86.571,86.595,1175099992.0
2005-07-18 08:00:00,86.617,86.641,86.56,86.582,1089299995.0
2005-07-18 08:05:00,86.605,86.647,86.576,86.633,1054399996.0
2005-07-18 08:10:00,86.61,86.699,86.587,86.673,1284200004.0
2005-07-18 08:15:00,86.707,86.721,86.648,86.677,1233899989.0
2005-07-18 08:20:00,86.691,86.691,86.628,86.645,1107500002.0
2005-07-18 08:25:00,86.646,86.694,86.625,86.661,1466399998.0
2005-07-18 08:30:00,86.661,86.687,86.611,86.618,1195499987.0
2005-07-18 08:35:00,86.628,86.686,86.598,86.641,1110699993.0
2005-07-18 08:40:00,86.614,86.639,86.576,86.596,1058599997.0
2005-07-18 08:45:00,86.632,86.633,86.567,86.592,984699997.0
2005-07-18 08:50:00,86.602,86.649,86.565,86.612,1133000006.0
2005-07-18 08:55:00,86.602,86.677,86.598,86.661,1108799996.0
2005-07-18 09:00:00,86.675,86.713,86.645,86.661,1195599988.0
2005-07-18 09:05:00,86.704,86.713,86.646,86.67,1077999998.0
2005-07-18 09:10:00,86.687,86.706,86.644,86.687,1070900008.0
2005-07-18 09:15:00,86.667,86.71,86.64,86.679,1363200003.0
2005-07-18 09:20:00,86.663,86.782,86.649,86.751,1347199996.0
2005-07-18 09:25:00,86.738,86.771,86.687,86.72,1685899992.0
2005-07-18 09:30:00,86.74,86.757,86.691,86.727,1351099997.0
2005-07-18 09:35:00,86.706,86.772,86.7,86.738,1140399994.0
2005-07-18 09:40:00,86.71,86.745,86.681,86.713,1178799995.0
2005-07-18 09:45:00,86.674,86.75,86.669,86.681,1285100000.0
2005-07-18 09:50:00,86.682,86.733,86.661,86.709,1594899999.0
2005-07-18 09:55:00,86.691,86.737,86.646,86.709,1494299985.0
2005-07-18 10:00:00,86.694,86.758,86.667,86.725,1456199998.0
2005-07-18 10:05:00,86.717,86.768,86.695,86.74,1135899996.0
2005-07-18 10:10:00,86.747,86.767,86.707,86.715,1234099990.0
2005-07-18 10:15:00,86.738,86.772,86.707,86.74,1114599990.0
2005-07-18 10:20:00,86.716,86.798,86.696,86.77,1424599985.0
2005-07-18 10:25:00,86.764,86.819,86.747,86.773,1234999998.0
2005-07-18 10:30:00,86.78,86.844,86.76,86.778,1258199996.0
2005-07-18 10:35:00,86.769,86.816,86.728,86.766,1313800001.0
2005-07-18 10:40:00,86.767,86.784,86.714,86.754,1351200002.0
2005-07-18 10:45:00,86.754,86.797,86.679,86.693,973199996.0
2005-07-18 10:50:00,86.733,86.78,86.705,86.73,1223199994.0
2005-07-18 10:55:00,86.753,86.783,86.713,86.73,1100800002.0
2005-07-18 11:00:00,86.762,86.782,86.706,86.743,1225200009.0
2005-07-18 11:05:00,86.756,86.802,86.726,86.772,1094400002.0
2005-07-18 11:10:00,86.752,86.832,86.743,86.809,1435099997.0
2005-07-18 11:15:00,86.786,86.817,86.75,86.789,1315100001.0
2005-07-18 11:20:00,86.817,86.824,86.738,86.764,1029299986.0
2005-07-18 11:25:00,86.807,86.823,86.762,86.798,1438699992.0
2005-07-18 11:30:00,86.797,86.839,86.73,86.769,1440699990.0
2005-07-18 11:35:00,86.746,86.825,86.746,86.793,967399993.0
2005-07-18 11:40:00,86.801,86.845,86.747,86.759,1433599998.0
2005-07-18 11:45:00,86.762,86.798,86.727,86.756,1255499994.0
2005-07-18 11:50:00,86.736,86.788,86.728,86.745,993599991.0
2005-07-18 11:55:00,86.759,86.781,86.724,86.756,1213399993.0
2005-07-18 12:00:00,86.76,86.814,86.733,86.793,1229499995.0
2005-07-18 12:05:00,86.782,86.8,86.731,86.749,1473200002.0
2005-07-18 12:10:00,86.783,86.783,86.727,86.773,1732599994.0
2005-07-18 12:15:00,86.75,86.805,86.725,86.751,1131499992.0
2005-07-18 12:20:00,86.772,86.787,86.704,86.775,1282399985.0
2005-07-18 12:25:00,86.758,86.794,86.727,86.75,1674899996.0
2005-07-18 12:30:00,86.74,86.788,86.709,86.736,1382600002.0
2005-07-18 12:35:00,86.745,86.76,86.697,86.714,1310499992.0
2005-07-18 12:40:00,86.717,86.742,86.671,86.706,1094900004.0
2005-07-18 12:45:00,86.712,86.749,86.684,86.702,1387700000.0
2005-07-18 12:50:00,86.734,86.773,86.683,86.737,1136299988.0
2005-07-18 12:55:00,86.688,86.766,86.682,86.707,1217999992.0
2005-07-18 13:00:00,86.695,86.759,86.664,86.759,1205599998.0
2005-07-18 13:05:00,86.737,86.757,86.665,86.706,1125899992.0
2005-07-18 13:10:00,86.678,86.729,86.641,86.703,1340100004.0
2005-07-18 13:15:00,86.706,86.74,86.631,86.737,1452600001.0
2005-07-18 13:20:00,86.716,86.721,86.656,86.684,1302400000.0
2005-07-18 13:25:00,86.702,86.722,86.648,86.685,1164400004.0
2005-07-18 13:30:00,86.658,86.736,86.626,86.709,1168799993.0
2005-07-18 13:35:00,86.728,86.743,86.673,86.723,1180699994.0
2005-07-18 13:40:00,86.735,86.763,86.689,86.723,1359199993.0
2005-07-18 13:45:00,86.715,86.773,86.704,86.751,1225999999.0
2005-07-18 13:50:00,86.738,86.77,86.707,86.755,1326899990.0
2005-07-18 13:55:00,86.75,86.77,86.706,86.741,1144599986.0
2005-07-18 14:00:00,86.717,86.764,86.688,86.726,1029899999.0
2005-07-18 14:05:00,86.714,86.745,86.676,86.734,1375200004.0
2005-07-18 14:10:00,86.689,86.732,86.662,86.714,1500600011.0
2005-07-18 14:15:00,86.695,86.741,86.667,86.7,1083599990.0
2005-07-18 14:20:00,86.715,86.751,86.612,86.623,973900000.0
2005-07-18 14:25:00,86.662,86.754,86.6,86.652,1162900000.0
2005-07-18 14:30:00,86.669,86.685,86.595,86.639,1178499991.0
2005-07-18 14:35:00,86.677,86.688,86.605,86.606,1061000001.0
2005-07-18 14:40:00,86.65,86.698,86.623,86.68,1083400000.0
2005-07-18 14:45:00,86.643,86.695,86.623,86.627,1343099994.0
2005-07-18 14:50:00,86.658,86.695,86.637,86.676,1329800006.0
2005-07-18 14:55:00,86.664,86.684,86.557,86.616,1093599991.0
2005-07-18 15:00:00,86.598,86.633,86.574,86.601,1453799996.0
2005-07-18 15:05:00,86.628,86.654,86.58,86.651,1393700004.0
2005-07-18 15:10:00,86.628,86.658,86.595,86.615,1252899985.0
2005-07-18 15:15:00,86.596,86.664,86.58,86.62,1403199994.0
2005-07-18 15:20:00,86.627,86.66,86.581,86.641,1233800001.0
2005-07-18 15:25:00,86.658,86.658,86.553,86.572,1409299996.0
2005-07-18 15:30:00,86.564,86.603,86.515,86.562,1613499990.0
2005-07-18 15:35:00,86.521,86.554,86.465,86.502,1216799993.0
2005-07-18 15:40:00,86.537,86.544,86.459,86.51,1130999996.0
2005-07-18 15:45:00,86.515,86.546,86.467,86.503,1123799999.0
2005-07-18 15:50:00,86.517,86.518,86.425,86.447,1719099995.0
2005-07-18 15:55:00,86.453,86.487,86.423,86.452,1127500000.0
2005-07-18 16:00:00,86.443,86.493,86.386,86.405,1406999999.0
2005-07-18 16:05:00,86.437,86.458,86.386,86.458,1207499999.0
2005-07-18 16:10:00,86.431,86.47,86.373,86.438,1092699985.0
2005-07-18 16:15:00,86.431,86.469,86.382,86.387,1100699994.0
2005-07-18 16:20:00,86.424,86.494,86.394,86.448,1103699989.0
2005-07-18 16:25:00,86.472,86.487,86.427,86.48,1187800009.0
2005-07-18 16:30:00,86.448,86.486,86.406,86.432,1301800000.0
2005-07-18 16:35:00,86.418,86.443,86.334,86.339,1247100003.0
2005-07-18 16:40:00,86.371,86.395,86.326,86.35,1482899989.0
2005-07-18 16:45:00,86.367,86.418,86.343,86.368,1350700000.0
2005-07-18 16:50:00,86.378,86.416,86.332,86.364,1616599990.0
2005-07-18 16:55:00,86.376,86.385,86.311,86.338,1214399999.0
2005-07-18 17:00:00,86.358,86.393,86.315,86.354,1112999994.0
2005-07-18 17:05:00,86.352,86.408,86.346,86.368,1169199989.0
2005-07-18 17:10:00,86.356,86.449,86.352,86.411,1361300000.0
2005-07-18 17:15:00,86.404,86.415,86.292,86.321,1167499989.0
2005-07-18 17:20:00,86.321,86.387,86.304,86.322,1227500005.0
2005-07-18 17:25:00,86.352,86.376,86.316,86.375,979299994.0
2005-07-18 17:30:00,86.338,86.364,86.305,86.324,1438999995.0
2005-07-18 17:35:00,86.357,86.375,86.311,86.33,1115499994.0
2005-07-18 17:40:00,86.347,86.365,86.294,86.303,1113100004.0
2005-07-18 17:45:00,86.308,86.368,86.299,86.338,1363800001.0
2005-07-18 17:50:00,86.356,86.411,86.328,86.392,1096499998.0
2005-07-18 17:55:00,86.38,86.409,86.352,86.374,1222700001.0
2005-07-18 18:00:00,86.383,86.429,86.342,86.403,8242599983.0
2005-07-18 18:05:00,86.41,86.46,86.41,86.46,9576999915.0
2005-07-18 18:10:00,86.435,86.485,86.381,86.42,7351599972.0
2005-07-18 18:15:00,86.43,86.435,86.351,86.397,6491999983.0
2005-07-18 18:20:00,86.376,86.432,86.35,86.4,8199699981.0
2005-07-18 18:25:00,86.39,86.408,86.334,86.384,7250399988.0
2005-07-18 18:30:00,86.369,86.428,86.349,86.378,7892599978.0
2005-07-18 18:35:00,86.377,86.431,86.345,86.383,6065200017.0
2005-07-18 18:40:00,86.361,86.403,86.339,86.368,5104699992.0
2005-07-18 18:45:00,86.353,86.407,86.338,86.374,2872999999.0
2005-07-18 18:50:00,86.34,86.427,86.34,86.373,6122100001.0
2005-07-18 18:55:00,86.362,86.435,86.347,86.392,5041599993.0
2005-07-18 19:00:00,86.408,86.45,86.367,86.391,1914700004.0
2005-07-18 19:05:00,86.411,86.419,86.341,86.378,5645899988.0
2005-07-18 19:10:00,86.385,86.407,86.31,86.346,1640000005.0
2005-07-18 19:15:00,86.349,86.379,86.308,86.35,4038199980.0
2005-07-18 19:20:00,86.338,86.399,86.313,86.386,4348199991.0
2005-07-18 19:25:00,86.368,86.397,86.324,86.357,5727799974.0
2005-07-18 19:30:00,86.384,86.416,86.315,86.356,4818999987.0
2005-07-18 19:35:00,86.372,86.404,86.325,86.371,3384499975.0
2005-07-18 19:40:00,86.373,86.406,86.314,86.328,4068199995.0
2005-07-18 19:45:00,86.305,86.352,86.279,86.34,3116599985.0
2005-07-18 19:50:00,86.311,86.348,86.279,86.335,2803499985.0
2005-07-18 19:55:00,86.325,86.375,86.293,86.37,3172399980.0
2005-07-18 20:00:00,86.344,86.394,86.327,86.353,2282899988.0
2005-07-18 20:05:00,86.35,86.404,86.321,86.355,2841099995.0
2005-07-18 20:10:00,86.352,86.37,86.291,86.317,4899300004.0
2005-07-18 20:15:00,86.335,86.408,86.304,86.375,4389999989.0
2005-07-18 20:20:00,86.379,86.407,86.311,86.339,4151499983.0
2005-07-18 20:25:00,86.306,86.397,86.284,86.352,4319300000.0
2005-07-18 20:30:00,86.341,86.371,86.294,86.371,4564399986.0
2005-07-18 20:35:00,86.354,86.396,86.321,86.371,4312799991.0
2005-07-18 20:40:00,86.354,86.394,86.327,86.354,5429999972.0
2005-07-18 20:45:00,86.374,86.424,86.347,86.389,4589499987.0
2005-07-18 20:50:00,86.407,86.433,86.359,86.383,4399400000.0
2005-07-18 20:55:00,86.381,86.413,86.331,86.387,6904500007.0
2005-07-18 21:00:00,86.38,86.481,86.372,86.413,3367800010.0
2005-07-18 21:05:00,86.406,86.471,86.389,86.429,2536999995.0
2005-07-18 21:10:00,86.443,86.476,86.403,86.465,3233899983.0
2005-07-18 21:15:00,86.465,86.507,86.411,86.485,4967299993.0
2005-07-18 21:20:00,86.475,86.505,86.421,86.47,6608299988.0
2005-07-18 21:25:00,86.449,86.5,86.429,86.437,2967900003.0
2005-07-18 21:30:00,86.464,86.489,86.426,86.467,2879499972.0
2005-07-18 21:35:00,86.465,86.489,86.412,86.449,1683700001.0
2005-07-18 21:40:00,86.456,86.471,86.41,86.443,3211899998.0
2005-07-18 21:45:00,86.442,86.483,86.415,86.438,3085899979.0
2005-07-18 21:50:00,86.457,86.46,86.399,86.431,1463499990.0
2005-07-18 21:55:00,86.419,86.471,86.395,86.42,1969499995.0
2005-07-18 22:00:00,86.432,86.456,86.391,86.427,3711999996.0
2005-07-18 22:05:00,86.457,86.462,86.403,86.426,1537800001.0
2005-07-18 22:10:00,86.447,86.479,86.41,86.442,1778999998.0
2005-07-18 22:15:00,86.431,86.481,86.406,86.417,1580800004.0
2005-07-18 22:20:00,86.432,86.483,86.407,86.483,1398999999.0
2005-07-18 22:25:00,86.465,86.487,86.42,86.428,1820299999.0
2005-07-18 22:30:00,86.45,86.502,86.42,86.471,1822899992.0
2005-07-18 22:35:00,86.482,86.512,86.444,86.478,1532300007.0
2005-07-18 22:40:00,86.442,86.508,86.432,86.449,1865100005.0
2005-07-18 22:45:00,86.44,86.518,86.399,86.475,1986699991.0
2005-07-18 22:50:00,86.452,86.476,86.393,86.463,1752600002.0
2005-07-18 22:55:00,86.458,86.475,86.383,86.461,1453499994.0
2005-07-18 23:00:00,86.468,86.497,86.423,86.433,1187799987.0
2005-07-18 23:05:00,86.437,86.507,86.421,86.454,1079099996.0
2005-07-18 23:10:00,86.473,86.487,86.414,86.424,1451699995.0
2005-07-18 23:15:00,86.417,86.463,86.406,86.427,1198799997.0
2005-07-18 23:20:00,86.417,86.457,86.399,86.406,1182799997.0
2005-07-18 23:25:00,86.432,86.464,86.402,86.44,1116799998.0
2005-07-18 23:30:00,86.458,86.483,86.422,86.452,1434499992.0
2005-07-18 23:35:00,86.455,86.49,86.425,86.47,1353400004.0
2005-07-18 23:40:00,86.48,86.483,86.415,86.432,1441800000.0
2005-07-18 23:45:00,86.463,86.493,86.43,86.493,1224299997.0
2005-07-18 23:50:00,86.458,86.49,86.421,86.44,1283599988.0
2005-07-18 23:55:00,86.433,86.492,86.429,86.485,1200399997.0
2005-07-19 00:00:00,86.454,86.479,86.403,86.454,1291399996.0
2005-07-19 00:05:00,86.443,86.475,86.414,86.414,1131999995.0
2005-07-19 00:10:00,86.414,86.447,86.364,86.371,1273299996.0
2005-07-19 00:15:00,86.382,86.433,86.364,86.429,1492599997.0
2005-07-19 00:20:00,86.381,86.434,86.358,86.387,1116699996.0
2005-07-19 00:25:00,86.39,86.452,86.372,86.418,1576700013.0
2005-07-19 00:30:00,86.41,86.436,86.341,86.358,1177899992.0
2005-07-19 00:35:00,86.402,86.437,86.362,86.437,1210799994.0
2005-07-19 00:40:00,86.401,86.446,86.368,86.428,1132599989.0
2005-07-19 00:45:00,86.417,86.428,86.363,86.428,1430399998.0
2005-07-19 00:50:00,86.416,86.441,86.374,86.441,1217699994.0
2005-07-19 00:55:00,86.4,86.453,86.392,86.425,1264499990.0
2005-07-19 01:00:00,86.437,86.494,86.401,86.426,1074400003.0
2005-07-19 01:05:00,86.451,86.456,86.384,86.42,1095199992.0
2005-07-19 01:10:00,86.447,86.449,86.381,86.399,1253099998.0
2005-07-19 01:15:00,86.452,86.452,86.386,86.386,1258199997.0
2005-07-19 01:20:00,86.407,86.427,86.367,86.388,1272899992.0
2005-07-19 01:25:00,86.389,86.43,86.366,86.408,1249299997.0
2005-07-19 01:30:00,86.407,86.474,86.373,86.437,1178399992.0
2005-07-19 01:35:00,86.462,86.487,86.397,86.445,974099996.0
2005-07-19 01:40:00,86.43,86.471,86.397,86.434,1269499999.0
2005-07-19 01:45:00,86.415,86.491,86.414,86.479,1369500002.0
2005-07-19 01:50:00,86.453,86.483,86.416,86.434,1171499996.0
2005-07-19 01:55:00,86.453,86.474,86.411,86.467,1515799992.0
2005-07-19 02:00:00,86.435,86.474,86.385,86.445,1222500004.0
2005-07-19 02:05:00,86.42,86.452,86.398,86.431,1373600003.0
2005-07-19 02:10:00,86.432,86.467,86.408,86.464,845899998.0
2005-07-19 02:15:00,86.441,86.453,86.392,86.412,1356900004.0
2005-07-19 02:20:00,86.421,86.442,86.367,86.383,1367099992.0
2005-07-19 02:25:00,86.388,86.438,86.362,86.438,1258499999.0
2005-07-19 02:30:00,86.377,86.436,86.371,86.405,1297599996.0
2005-07-19 02:35:00,86.398,86.414,86.306,86.319,1359899995.0
2005-07-19 02:40:00,86.317,86.385,86.287,86.343,1540399999.0
2005-07-19 02:45:00,86.33,86.377,86.296,86.376,1257499999.0
2005-07-19 02:50:00,86.349,86.389,86.318,86.361,1007199997.0
2005-07-19 02:55:00,86.349,86.381,86.319,86.354,1164099998.0
2005-07-19 03:00:00,86.312,86.383,86.312,86.351,1075599995.0
2005-07-19 03:05:00,86.312,86.373,86.3,86.336,1213299982.0
2005-07-19 03:10:00,86.339,86.347,86.295,86.345,1262999996.0
2005-07-19 03:15:00,86.338,86.35,86.289,86.336,1049699989.0
2005-07-19 03:20:00,86.334,86.394,86.315,86.37,1437099990.0
2005-07-19 03:25:00,86.359,86.39,86.33,86.37,1235800001.0
2005-07-19 03:30:00,86.382,86.382,86.308,86.336,1299100006.0
2005-07-19 03:35:00,86.353,86.37,86.307,86.342,1382400006.0
2005-07-19 03:40:00,86.32,86.384,86.304,86.367,1220700002.0
2005-07-19 03:45:00,86.359,86.372,86.29,86.347,1165399989.0
2005-07-19 03:50:00,86.315,86.36,86.299,86.34,1384699995.0
2005-07-19 03:55:00,86.314,86.38,86.31,86.337,1156199989.0
2005-07-19 04:00:00,86.342,86.364,86.302,86.344,1035900001.0
2005-07-19 04:05:00,86.346,86.385,86.317,86.334,1268699998.0
2005-07-19 04:10:00,86.344,86.371,86.318,86.353,1428399996.0
2005-07-19 04:15:00,86.342,86.37,86.306,86.337,1214799999.0
2005-07-19 04:20:00,86.324,86.373,86.314,86.371,1461099988.0
2005-07-19 04:25:00,86.368,86.373,86.308,86.348,1101800004.0
2005-07-19 04:30:00,86.36,86.379,86.314,86.328,1318200003.0
2005-07-19 04:35:00,86.331,86.379,86.278,86.295,1659300005.0
2005-07-19 04:40:00,86.332,86.34,86.276,86.318,1204699997.0
2005-07-19 04:45:00,86.336,86.356,86.292,86.324,1145899997.0
2005-07-19 04:50:00,86.311,86.375,86.304,86.315,1327599999.0
2005-07-19 04:55:00,86.33,86.379,86.316,86.366,1006700006.0
2005-07-19 05:00:00,86.351,86.379,86.309,86.357,1175399999.0
2005-07-19 05:05:00,86.364,86.374,86.318,86.339,1242899998.0
2005-07-19 05:10:00,86.328,86.378,86.319,86.356,967000001.0
2005-07-19 05:15:00,86.323,86.392,86.323,86.356,1305800002.0
2005-07-19 05:20:00,86.364,86.378,86.315,86.37,1007599994.0
2005-07-19 05:25:00,86.363,86.392,86.333,86.378,1083799997.0
2005-07-19 05:30:00,86.39,86.401,86.329,86.373,1192900000.0
2005-07-19 05:35:00,86.367,86.4,86.335,86.364,1142499990.0
2005-07-19 05:40:00,86.387,86.395,86.326,86.363,1449999996.0
2005-07-19 05:45:00,86.333,86.385,86.307,86.323,1019300006.0
2005-07-19 05:50:00,86.343,86.369,86.301,86.323,1347299999.0
2005-07-19 05:55:00,86.314,86.352,86.298,86.333,1211499998.0
2005-07-19 06:00:00,86.304,86.351,86.27,86.296,1459199999.0
2005-07-19 06:05:00,86.327,86.339,86.264,86.322,1271700000.0
2005-07-19 06:10:00,86.328,86.348,86.297,86.317,1328799999.0
2005-07-19 06:15:00,86.311,86.371,86.296,86.335,1271499999.0
2005-07-19 06:20:00,86.353,86.372,86.32,86.343,1307799987.0
2005-07-19 06:25:00,86.295,86.379,86.295,86.377,1148100002.0
2005-07-19 06:30:00,86.338,86.413,86.324,86.368,1570400001.0
2005-07-19 06:35:00,86.372,86.402,86.341,86.372,1317899999.0
2005-07-19 06:40:00,86.374,86.394,86.301,86.349,1296599992.0
2005-07-19 06:45:00,86.347,86.362,86.299,86.359,1075999999.0
2005-07-19 06:50:00,86.35,86.383,86.32,86.331,1106199999.0
2005-07-19 06:55:00,86.326,86.432,86.317,86.402,1083699991.0
2005-07-19 07:00:00,86.385,86.445,86.37,86.407,1290200007.0
2005-07-19 07:05:00,86.394,86.439,86.371,86.439,1129799995.0
2005-07-19 07:10:00,86.429,86.44,86.368,86.385,1519399998.0
2005-07-19 07:15:00,86.377,86.418,86.352,86.367,1370699994.0
2005-07-19 07:20:00,86.355,86.393,86.33,86.352,1362999996.0
2005-07-19 07:25:00,86.325,86.354,86.294,86.319,1032100001.0
2005-07-19 07:30:00,86.312,86.335,86.243,86.277,1233899996.0
2005-07-19 07:35:00,86.292,86.322,86.248,86.28,1342099995.0
2005-07-19 07:40:00,86.283,86.301,86.25,86.277,1213399999.0
2005-07-19 07:45:00,86.237,86.294,86.215,86.266,1121400001.0
2005-07-19 07:50:00,86.255,86.298,86.245,86.289,1258499995.0
2005-07-19 07:55:00,86.288,86.313,86.255,86.3,1231100002.0
2005-07-19 08:00:00,86.302,86.318,86.236,86.27,1434499996.0
2005-07-19 08:05:00,86.305,86.367,86.278,86.357,953999993.0
2005-07-19 08:10:00,86.35,86.368,86.296,86.311,1186599996.0
2005-07-19 08:15:00,86.323,86.377,86.294,86.312,1331600008.0
2005-07-19 08:20:00,86.34,86.35,86.277,86.277,1306399991.0
2005-07-19 08:25:00,86.283,86.384,86.276,86.318,1274600003.0
2005-07-19 08:30:00,86.303,86.339,86.28,86.328,1075900004.0
2005-07-19 08:35:00,86.31,86.343,86.255,86.26,1283999986.0
2005-07-19 08:40:00,86.294,86.324,86.237,86.237,936899997.0
2005-07-19 08:45:00,86.282,86.292,86.219,86.264,1166599990.0
2005-07-19 08:50:00,86.242,86.298,86.231,86.246,1327299995.0
2005-07-19 08:55:00,86.25,86.276,86.216,86.265,1177400011.0
2005-07-19 09:00:00,86.26,86.301,86.208,86.274,1272100001.0
2005-07-19 09:05:00,86.27,86.286,86.209,86.24,1175000001.0
2005-07-19 09:10:00,86.275,86.317,86.226,86.29,1090299997.0
2005-07-19 09:15:00,86.293,86.346,86.265,86.315,1164999994.0
2005-07-19 09:20:00,86.301,86.365,86.291,86.307,1184000000.0
2005-07-19 09:25:00,86.334,86.383,86.306,86.347,1348200010.0
2005-07-19 09:30:00,86.382,86.382,86.309,86.335,1020199992.0
2005-07-19 09:35:00,86.283,86.413,86.275,86.37,1100999998.0
2005-07-19 09:40:00,86.39,86.431,86.364,86.389,1420599995.0
2005-07-19 09:45:00,86.387,86.399,86.311,86.311,1214199993.0
2005-07-19 09:50:00,86.312,86.385,86.286,86.306,1173399995.0
2005-07-19 09:55:00,86.291,86.338,86.274,86.324,1040399994.0
2005-07-19 10:00:00,86.319,86.355,86.3,86.312,1189699999.0
2005-07-19 10:05:00,86.301,86.399,86.299,86.378,1263799995.0
2005-07-19 10:10:00,86.362,86.422,86.354,86.422,1308099996.0
2005-07-19 10:15:00,86.419,86.425,86.345,86.358,1228200000.0
2005-07-19 10:20:00,86.348,86.398,86.321,86.347,1326000003.0
2005-07-19 10:25:00,86.339,86.391,86.331,86.358,1158299984.0
2005-07-19 10:30:00,86.365,86.426,86.337,86.387,1330999993.0
2005-07-19 10:35:00,86.368,86.411,86.334,86.383,1139800001.0
2005-07-19 10:40:00,86.38,86.421,86.357,86.38,901999992.0
2005-07-19 10:45:00,86.374,86.437,86.36,86.4,1005099996.0
2005-07-19 10:50:00,86.402,86.42,86.352,86.377,1453399991.0
2005-07-19 10:55:00,86.391,86.433,86.356,86.363,1057299993.0
2005-07-19 11:00:00,86.381,86.45,86.361,86.371,1115599999.0
2005-07-19 11:05:00,86.39,86.421,86.328,86.404,1500699998.0
2005-07-19 11:10:00,86.404,86.45,86.364,86.414,1407500006.0
2005-07-19 11:15:00,86.44,86.447,86.355,86.4,1374700002.0
2005-07-19 11:20:00,86.378,86.449,86.364,86.439,1136700003.0
2005-07-19 11:25:00,86.447,86.455,86.394,86.424,1144199994.0
2005-07-19 11:30:00,86.423,86.451,86.387,86.446,1405399990.0
2005-07-19 11:35:00,86.418,86.471,86.405,86.448,988699994.0
2005-07-19 11:40:00,86.46,86.469,86.411,86.438,1329800003.0
2005-07-19 11:45:00,86.442,86.452,86.384,86.385,1196099998.0
2005-07-19 11:50:00,86.407,86.434,86.347,86.378,1310999999.0
2005-07-19 11:55:00,86.396,86.427,86.346,86.382,1063500000.0
2005-07-19 12:00:00,86.393,86.422,86.342,86.353,1445899998.0
2005-07-19 12:05:00,86.362,86.37,86.307,86.329,1228599988.0
2005-07-19 12:10:00,86.32,86.4,86.306,86.371,1236499994.0
2005-07-19 12:15:00,86.37,86.409,86.318,86.398,1146999996.0
2005-07-19 12:20:00,86.363,86.435,86.362,86.392,1093400000.0
2005-07-19 12:25:00,86.35,86.4,86.33,86.361,1494199991.0
2005-07-19 12:30:00,86.361,86.381,86.305,86.341,1274099992.0
2005-07-19 12:35:00,86.33,86.385,86.316,86.339,1205700002.0
2005-07-19 12:40:00,86.372,86.416,86.339,86.362,1259600009.0
2005-07-19 12:45:00,86.38,86.394,86.295,86.307,1502399993.0
2005-07-19 12:50:00,86.337,86.375,86.282,86.322,1176799996.0
2005-07-19 12:55:00,86.318,86.37,86.294,86.294,1530599998.0
2005-07-19 13:00:00,86.309,86.355,86.286,86.309,1695400005.0
2005-07-19 13:05:00,86.303,86.37,86.285,86.345,1477799999.0
2005-07-19 13:10:00,86.312,86.349,86.288,86.288,1164299987.0
2005-07-19 13:15:00,86.283,86.365,86.262,86.32,1242799998.0
2005-07-19 13:20:00,86.359,86.382,86.312,86.354,992900002.0
2005-07-19 13:25:00,86.342,86.443,86.333,86.426,1445899994.0
2005-07-19 13:30:00,86.425,86.447,86.369,86.404,1367700004.0
2005-07-19 13:35:00,86.402,86.45,86.359,86.416,1144399993.0
2005-07-19 13:40:00,86.381,86.396,86.328,86.359,1155899998.0
2005-07-19 13:45:00,86.363,86.375,86.316,86.345,1239199996.0
2005-07-19 13:50:00,86.379,86.408,86.335,86.385,1321600005.0
2005-07-19 13:55:00,86.352,86.409,86.347,86.37,1166899996.0
2005-07-19 14:00:00,86.36,86.467,86.324,86.324,1498100000.0
2005-07-19 14:05:00,86.376,86.447,86.341,86.396,1369299999.0
2005-07-19 14:10:00,86.424,86.47,86.362,86.373,1304900004.0
2005-07-19 14:15:00,86.373,86.404,86.335,86.377,1185999999.0
2005-07-19 14:20:00,86.363,86.382,86.311,86.375,1372200000.0
2005-07-19 14:25:00,86.353,86.47,86.332,86.379,1213399992.0
2005-07-19 14:30:00,86.361,86.405,86.324,86.344,1416199991.0
2005-07-19 14:35:00,86.378,86.418,86.328,86.342,1272600005.0
2005-07-19 14:40:00,86.397,86.42,86.348,86.39,1204700002.0
2005-07-19 14:45:00,86.389,86.422,86.323,86.33,1188899999.0
2005-07-19 14:50:00,86.325,86.398,86.321,86.346,1517399997.0
2005-07-19 14:55:00,86.38,86.388,86.282,86.311,1461599999.0
2005-07-19 15:00:00,86.323,86.365,86.302,86.336,1255500002.0
2005-07-19 15:05:00,86.337,86.377,86.3,86.317,1300199987.0
2005-07-19 15:10:00,86.335,86.385,86.315,86.368,1001699989.0
2005-07-19 15:15:00,86.322,86.38,86.307,86.323,1420100017.0
2005-07-19 15:20:00,86.353,86.375,86.301,86.36,1363599997.0
2005-07-19 15:25:00,86.342,86.401,86.331,86.364,1195799998.0
2005-07-19 15:30:00,86.359,86.398,86.32,86.368,1059799993.0
2005-07-19 15:35:00,86.368,86.407,86.355,86.395,1230699999.0
2005-07-19 15:40:00,86.353,86.408,86.343,86.393,1317799986.0
2005-07-19 15:45:00,86.401,86.429,86.37,86.382,1011599992.0
2005-07-19 15:50:00,86.385,86.417,86.338,86.37,1320999993.0
2005-07-19 15:55:00,86.378,86.435,86.364,86.408,1319899995.0
2005-07-19 16:00:00,86.4,86.465,86.4,86.414,1289300006.0
2005-07-19 16:05:00,86.41,86.519,86.391,86.492,1111900001.0
2005-07-19 16:10:00,86.498,86.516,86.428,86.483,1369899998.0
2005-07-19 16:15:00,86.49,86.521,86.452,86.487,1294399998.0
2005-07-19 16:20:00,86.509,86.548,86.477,86.533,1265799992.0
2005-07-19 16:25:00,86.515,86.535,86.476,86.477,1264499999.0
2005-07-19 16:30:00,86.498,86.568,86.48,86.555,1157499997.0
2005-07-19 16:35:00,86.531,86.579,86.499,86.534,1349399996.0
2005-07-19 16:40:00,86.544,86.595,86.514,86.564,1760199986.0
2005-07-19 16:45:00,86.555,86.59,86.512,86.543,1302000000.0
2005-07-19 16:50:00,86.55,86.614,86.542,86.614,1183699997.0
2005-07-19 16:55:00,86.612,86.618,86.48,86.55,1341699988.0
2005-07-19 17:00:00,86.54,86.58,86.468,86.497,1109200000.0
2005-07-19 17:05:00,86.522,86.557,86.486,86.514,1172200005.0
2005-07-19 17:10:00,89.415,89.692,86.487,86.525,959299997.0
2005-07-19 17:15:00,86.503,86.525,86.475,86.475,1244999993.0
2005-07-19 17:20:00,86.487,86.519,86.475,86.517,695600000.0
2005-07-19 17:25:00,86.51,86.51,86.446,86.478,1093999993.0
2005-07-19 17:30:00,86.491,86.506,86.461,86.504,1326299991.0
2005-07-19 17:35:00,86.507,86.528,86.477,86.51,907899994.0
2005-07-19 17:40:00,86.503,86.565,86.503,86.521,1183100007.0
2005-07-19 17:45:00,86.529,86.594,86.527,86.573,1442400000.0
2005-07-19 17:50:00,86.577,86.593,86.543,86.59,1028300001.0
2005-07-19 17:55:00,86.59,86.616,86.561,86.615,1036200002.0
2005-07-19 18:00:00,86.595,86.67,86.586,86.67,8471199945.0
2005-07-19 18:05:00,86.66,86.77,86.655,86.74,9228199954.0
2005-07-19 18:10:00,86.725,86.732,86.681,86.71,6895699977.0
2005-07-19 18:15:00,86.7,86.72,86.666,86.699,5976799979.0
2005-07-19 18:20:00,86.695,86.708,86.662,86.69,8390999973.0
2005-07-19 18:25:00,86.7,86.759,86.673,86.702,8062399992.0
2005-07-19 18:30:00,86.715,86.8,86.706,86.728,7767299978.0
2005-07-19 18:35:00,86.72,86.746,86.686,86.697,5932099976.0
2005-07-19 18:40:00,86.695,86.753,86.691,86.714,5325899976.0
2005-07-19 18:45:00,86.743,86.758,86.704,86.72,2708300003.0
2005-07-19 18:50:00,86.732,86.76,86.702,86.721,6666999986.0
2005-07-19 18:55:00,86.73,86.753,86.704,86.717,4742699987.0
2005-07-19 19:00:00,86.717,86.742,86.688,86.691,2016199988.0
2005-07-19 19:05:00,86.706,86.717,86.671,86.716,5502799972.0
2005-07-19 19:10:00,86.725,86.725,86.681,86.703,1642699985.0
2005-07-19 19:15:00,86.692,86.72,86.677,86.715,3824599999.0
2005-07-19 19:20:00,86.722,86.722,86.682,86.707,4353299996.0
2005-07-19 19:25:00,86.703,86.715,86.672,86.705,5844999999.0
2005-07-19 19:30:00,86.707,86.726,86.679,86.721,4391299995.0
2005-07-19 19:35:00,86.724,86.786,86.691,86.746,3358600005.0
2005-07-19 19:40:00,86.75,86.777,86.74,86.746,4334899979.0
2005-07-19 19:45:00,86.744,86.8,86.742,86.787,3164100011.0
2005-07-19 19:50:00,86.764,86.801,86.749,86.795,3009899976.0
2005-07-19 19:55:00,86.779,86.807,86.744,86.772,3214599988.0
2005-07-19 20:00:00,86.765,86.802,86.757,86.778,2611899992.0
2005-07-19 20:05:00,86.79,86.808,86.767,86.774,2537599991.0
2005-07-19 20:10:00,86.795,86.81,86.764,86.785,5290700010.0
2005-07-19 20:15:00,86.785,86.827,86.78,86.796,4964699991.0
2005-07-19 20:20:00,86.779,86.805,86.757,86.787,4125399999.0
2005-07-19 20:25:00,86.782,86.82,86.76,86.81,5867199994.0
2005-07-19 20:30:00,86.82,86.83,86.751,86.767,5010999986.0
2005-07-19 20:35:00,86.767,86.792,86.728,86.733,4191700013.0
2005-07-19 20:40:00,86.736,86.765,86.723,86.731,5489599986.0
2005-07-19 20:45:00,86.743,86.75,86.706,86.735,4364599978.0
2005-07-19 20:50:00,86.741,86.816,86.741,86.774,4244799990.0
2005-07-19 20:55:00,86.78,86.803,86.719,86.74,7172399975.0
2005-07-19 21:00:00,86.749,86.772,86.713,86.729,4845699981.0
2005-07-19 21:05:00,86.705,86.755,86.697,86.705,2253099989.0
2005-07-19 21:10:00,86.729,86.738,86.7,86.717,3273300001.0
2005-07-19 21:15:00,86.728,86.759,86.701,86.738,4911099996.0
2005-07-19 21:20:00,86.739,86.759,86.699,86.725,6534899975.0
2005-07-19 21:25:00,86.734,86.76,86.711,86.746,3339499995.0
2005-07-19 21:30:00,86.749,86.769,86.714,86.731,2835399981.0
2005-07-19 21:35:00,86.744,86.764,86.716,86.736,1958199998.0
2005-07-19 21:40:00,86.765,86.765,86.702,86.714,3782199987.0
2005-07-19 21:45:00,86.703,86.732,86.69,86.713,3431199990.0
2005-07-19 21:50:00,86.7,86.767,86.695,86.758,1680400000.0
2005-07-19 21:55:00,86.738,86.797,86.737,86.786,1738999986.0
2005-07-19 22:00:00,86.765,86.785,86.727,86.741,3833300001.0
2005-07-19 22:05:00,86.76,86.762,86.697,86.709,1171799985.0
2005-07-19 22:10:00,86.725,86.746,86.703,86.725,1754599994.0
2005-07-19 22:15:00,86.722,86.726,86.661,86.661,1619499996.0
2005-07-19 22:20:00,86.668,86.714,86.667,86.704,1038099993.0
2005-07-19 22:25:00,86.704,86.713,86.665,86.671,1584199990.0
2005-07-19 22:30:00,86.719,86.747,86.676,86.718,1896699987.0
2005-07-19 22:35:00,86.698,86.71,86.656,86.677,1322899998.0
2005-07-19 22:40:00,86.678,86.684,86.638,86.647,2259399989.0
2005-07-19 22:45:00,86.672,86.672,86.617,86.654,2101899997.0
2005-07-19 22:50:00,86.648,86.66,86.604,86.655,1484499994.0
2005-07-19 22:55:00,86.64,86.657,86.584,86.632,1146500006.0
2005-07-19 23:00:00,86.645,86.679,86.6,86.659,887199996.0
2005-07-19 23:05:00,86.642,86.658,86.593,86.629,1331000005.0
2005-07-19 23:10:00,86.611,86.711,86.595,86.665,1228700003.0
2005-07-19 23:15:00,86.668,86.73,86.649,86.719,1248399994.0
2005-07-19 23:20:00,86.655,86.68,86.642,86.65,1301399999.0
2005-07-19 23:25:00,86.667,86.683,86.64,86.657,1043899997.0
2005-07-19 23:30:00,86.673,86.702,86.656,86.688,1043599999.0
2005-07-19 23:35:00,86.67,86.698,86.635,86.685,841599996.0
2005-07-19 23:40:00,86.669,86.695,86.643,86.687,1125699997.0
2005-07-19 23:45:00,86.691,86.713,86.658,86.696,752799997.0
2005-07-19 23:50:00,86.683,86.71,86.669,86.697,1190700002.0
2005-07-19 23:55:00,86.692,86.724,86.674,86.68,975999998.0
2005-07-20 00:00:00,86.685,86.713,86.668,86.686,1229799985.0
2005-07-20 00:05:00,86.702,86.73,86.677,86.712,998599997.0
2005-07-20 00:10:00,86.73,86.76,86.71,86.728,914199997.0
2005-07-20 00:15:00,86.732,86.75,86.705,86.723,633099995.0
2005-07-20 00:20:00,86.732,86.755,86.703,86.706,1119800001.0
2005-07-20 00:25:00,86.738,86.764,86.719,86.745,1021199998.0
2005-07-20 00:30:00,86.716,86.761,86.689,86.719,1226999994.0
2005-07-20 00:35:00,86.727,86.755,86.708,86.735,1156400003.0
2005-07-20 00:40:00,86.723,86.763,86.701,86.75,1022800005.0
2005-07-20 00:45:00,86.754,86.764,86.716,86.735,1221499992.0
2005-07-20 00:50:00,86.729,86.752,86.709,86.716,789600002.0
2005-07-20 00:55:00,86.72,86.785,86.72,86.768,1569799993.0
2005-07-20 01:00:00,86.756,86.809,86.756,86.776,1113399997.0
2005-07-20 01:05:00,86.77,86.785,86.751,86.773,1271100012.0
2005-07-20 01:10:00,86.758,86.777,86.738,86.765,956999996.0
2005-07-20 01:15:00,86.767,86.792,86.75,86.767,837300004.0
2005-07-20 01:20:00,86.743,86.797,86.743,86.769,1402200005.0
2005-07-20 01:25:00,86.768,86.805,86.758,86.786,879999998.0
2005-07-20 01:30:00,86.812,86.812,86.777,86.801,879000008.0
2005-07-20 01:35:00,86.791,86.832,86.785,86.811,877500000.0
2005-07-20 01:40:00,86.798,86.824,86.78,86.788,857200005.0
2005-07-20 01:45:00,86.79,86.823,86.775,86.796,1139300003.0
2005-07-20 01:50:00,86.765,86.8,86.76,86.779,1290800010.0
2005-07-20 01:55:00,86.798,86.8,86.761,86.798,1832700003.0
2005-07-20 02:00:00,86.795,86.834,86.767,86.826,968599999.0
2005-07-20 02:05:00,86.81,86.848,86.81,86.825,1221999997.0
2005-07-20 02:10:00,86.827,86.833,86.778,86.807,835099994.0
2005-07-20 02:15:00,86.811,86.825,86.781,86.808,1245899993.0
2005-07-20 02:20:00,86.805,86.848,86.789,86.813,1140799993.0
2005-07-20 02:25:00,86.843,86.856,86.799,86.843,777499998.0
2005-07-20 02:30:00,86.835,86.899,86.835,86.87,845900001.0
2005-07-20 02:35:00,86.863,86.914,86.849,86.893,1266299988.0
2005-07-20 02:40:00,86.885,86.992,86.885,86.991,1257599994.0
2005-07-20 02:45:00,86.963,86.982,86.939,86.976,1222099986.0
2005-07-20 02:50:00,86.976,87.038,86.971,87.007,926600002.0
2005-07-20 02:55:00,87.015,87.043,86.963,86.969,1078899994.0
2005-07-20 03:00:00,86.973,87.015,86.96,87.005,1354100000.0
2005-07-20 03:05:00,87.012,87.248,87.002,87.231,1175499993.0
2005-07-20 03:10:00,87.252,87.324,87.215,87.226,1404399997.0
2005-07-20 03:15:00,87.217,87.229,87.151,87.182,876899995.0
2005-07-20 03:20:00,87.192,87.205,87.168,87.186,1150599998.0
2005-07-20 03:25:00,87.187,87.205,87.133,87.141,1107600002.0
2005-07-20 03:30:00,87.147,87.163,87.098,87.123,1138999990.0
2005-07-20 03:35:00,87.123,87.132,87.054,87.076,962800003.0
2005-07-20 03:40:00,87.071,87.127,87.057,87.109,1333000005.0
2005-07-20 03:45:00,87.107,87.168,87.101,87.151,1199199993.0
2005-07-20 03:50:00,87.137,87.201,87.122,87.201,1171799998.0
2005-07-20 03:55:00,87.202,87.21,87.168,87.177,976800002.0
2005-07-20 04:00:00,87.166,87.208,87.166,87.179,532499994.0
2005-07-20 04:05:00,87.193,87.21,87.17,87.191,953099989.0
2005-07-20 04:10:00,87.189,87.222,87.171,87.191,823400003.0
2005-07-20 04:15:00,87.193,87.222,87.184,87.196,856899995.0
2005-07-20 04:20:00,87.204,87.225,87.18,87.208,919099998.0
2005-07-20 04:25:00,87.203,87.232,87.189,87.225,679499998.0
2005-07-20 04:30:00,87.21,87.239,87.197,87.222,1176700007.0
2005-07-20 04:35:00,87.212,87.293,87.206,87.265,969099997.0
2005-07-20 04:40:00,87.268,87.272,87.201,87.212,1071899999.0
2005-07-20 04:45:00,87.24,87.259,87.206,87.24,950999991.0
2005-07-20 04:50:00,87.253,87.265,87.212,87.212,853699998.0
2005-07-20 04:55:00,87.218,87.246,87.196,87.237,890999994.0
2005-07-20 05:00:00,87.229,87.293,87.226,87.268,945699996.0
2005-07-20 05:05:00,87.267,87.299,87.247,87.277,1234999995.0
2005-07-20 05:10:00,87.257,87.283,87.242,87.274,952799993.0
2005-07-20 05:15:00,87.266,87.279,87.235,87.249,858499995.0
2005-07-20 05:20:00,87.253,87.311,87.242,87.277,930699989.0
2005-07-20 05:25:00,87.298,87.298,87.252,87.266,713099996.0
2005-07-20 05:30:00,87.28,87.303,87.265,87.278,799000004.0
2005-07-20 05:35:00,87.296,87.324,87.271,87.3,830899991.0
2005-07-20 05:40:00,87.311,87.368,87.303,87.337,1042599987.0
2005-07-20 05:45:00,87.353,87.36,87.297,87.338,799600001.0
2005-07-20 05:50:00,87.313,87.341,87.293,87.308,1030100001.0
2005-07-20 05:55:00,87.272,87.318,87.263,87.299,870699997.0
2005-07-20 06:00:00,87.285,87.308,87.262,87.279,867900010.0
2005-07-20 06:05:00,87.261,87.298,87.257,87.288,1136299989.0
2005-07-20 06:10:00,87.276,87.298,87.233,87.272,629600003.0
2005-07-20 06:15:00,87.281,87.294,87.242,87.261,676600001.0
2005-07-20 06:20:00,87.284,87.288,87.241,87.262,820499991.0
2005-07-20 06:25:00,87.245,87.28,87.236,87.256,1139500006.0
2005-07-20 06:30:00,87.268,87.32,87.268,87.281,987000002.0
2005-07-20 06:35:00,87.297,87.297,87.256,87.293,714199992.0
2005-07-20 06:40:00,87.288,87.313,87.248,87.284,1142900000.0
2005-07-20 06:45:00,87.285,87.285,87.22,87.246,958799999.0
2005-07-20 06:50:00,87.254,87.282,87.23,87.257,1221499993.0
2005-07-20 06:55:00,87.258,87.263,87.222,87.25,949299994.0
2005-07-20 07:00:00,87.233,87.254,87.216,87.254,854599997.0
2005-07-20 07:05:00,87.239,87.266,87.233,87.251,1163199990.0
2005-07-20 07:10:00,87.238,87.263,87.222,87.237,830899996.0
2005-07-20 07:15:00,87.242,87.262,87.218,87.219,925299993.0
2005-07-20 07:20:00,87.23,87.271,87.215,87.248,1107899991.0
2005-07-20 07:25:00,87.234,87.25,87.212,87.236,1107099988.0
2005-07-20 07:30:00,87.235,87.247,87.208,87.227,982499987.0
2005-07-20 07:35:00,87.208,87.232,87.19,87.225,991800000.0
2005-07-20 07:40:00,87.217,87.255,87.213,87.238,1011800000.0
2005-07-20 07:45:00,87.24,87.247,87.199,87.215,1059499997.0
2005-07-20 07:50:00,87.228,87.23,87.179,87.218,895899998.0
2005-07-20 07:55:00,87.19,87.203,87.151,87.164,1112899992.0
2005-07-20 08:00:00,87.171,87.177,87.128,87.177,927999998.0
2005-07-20 08:05:00,87.173,87.175,87.132,87.166,1088400002.0
2005-07-20 08:10:00,87.149,87.21,87.149,87.184,1288199995.0
2005-07-20 08:15:00,87.175,87.188,87.13,87.155,1124599998.0
2005-07-20 08:20:00,87.138,87.159,87.107,87.107,987599990.0
2005-07-20 08:25:00,87.108,87.178,87.091,87.142,1288699988.0
2005-07-20 08:30:00,87.146,87.212,87.139,87.194,1030500000.0
2005-07-20 08:35:00,87.207,87.215,87.151,87.157,1161199995.0
2005-07-20 08:40:00,87.14,87.157,87.102,87.102,988899993.0
2005-07-20 08:45:00,87.127,87.144,87.096,87.13,933500004.0
2005-07-20 08:50:00,87.113,87.143,87.077,87.12,1141999998.0
2005-07-20 08:55:00,87.118,87.154,87.115,87.154,1031799995.0
2005-07-20 09:00:00,87.148,87.166,87.12,87.131,1161300002.0
2005-07-20 09:05:00,87.118,87.205,87.105,87.189,1176499995.0
2005-07-20 09:10:00,87.187,87.212,87.177,87.181,1006199999.0
2005-07-20 09:15:00,87.188,87.205,87.155,87.177,1123200003.0
2005-07-20 09:20:00,87.187,87.187,87.145,87.173,1266599996.0
2005-07-20 09:25:00,87.168,87.204,87.146,87.191,1499200000.0
2005-07-20 09:30:00,87.186,87.23,87.169,87.225,932700004.0
2005-07-20 09:35:00,87.202,87.232,87.187,87.201,1477500001.0
2005-07-20 09:40:00,87.194,87.208,87.151,87.157,1202499999.0
2005-07-20 09:45:00,87.174,87.192,87.147,87.191,1077899995.0
2005-07-20 09:50:00,87.194,87.214,87.167,87.182,1026499995.0
2005-07-20 09:55:00,87.166,87.23,87.16,87.207,1194999995.0
2005-07-20 10:00:00,87.201,87.267,87.185,87.266,1176399999.0
2005-07-20 10:05:00,87.255,87.33,87.237,87.293,1128299994.0
2005-07-20 10:10:00,87.288,87.305,87.264,87.293,1103599999.0
2005-07-20 10:15:00,87.287,87.347,87.251,87.323,801099995.0
2005-07-20 10:20:00,87.329,87.346,87.282,87.303,1114699996.0
2005-07-20 10:25:00,87.282,87.337,87.282,87.314,780299995.0
2005-07-20 10:30:00,87.319,87.319,87.245,87.285,989799998.0
2005-07-20 10:35:00,87.272,87.331,87.261,87.323,1295099995.0
2005-07-20 10:40:00,87.319,87.348,87.303,87.319,811599999.0
2005-07-20 10:45:00,87.332,87.344,87.159,87.18,1057699994.0
2005-07-20 10:50:00,87.189,87.224,87.164,87.207,1167300000.0
2005-07-20 10:55:00,87.212,87.233,87.147,87.147,1091999993.0
2005-07-20 11:00:00,87.145,87.188,87.132,87.147,1070099993.0
2005-07-20 11:05:00,87.148,87.195,87.135,87.162,1033399998.0
2005-07-20 11:10:00,87.182,87.248,87.171,87.248,1517200005.0
2005-07-20 11:15:00,87.233,87.276,87.23,87.243,1193699990.0
2005-07-20 11:20:00,87.262,87.272,87.226,87.259,1149099998.0
2005-07-20 11:25:00,87.274,87.293,87.245,87.267,1267700000.0
2005-07-20 11:30:00,87.283,87.294,87.244,87.284,1264599999.0
2005-07-20 11:35:00,87.261,87.303,87.257,87.281,1060999994.0
2005-07-20 11:40:00,87.276,87.277,87.24,87.26,1506999994.0
2005-07-20 11:45:00,87.253,87.278,87.225,87.225,1234099996.0
2005-07-20 11:50:00,87.243,87.256,87.214,87.233,1368299991.0
2005-07-20 11:55:00,87.228,87.247,87.205,87.243,1118699993.0
2005-07-20 12:00:00,87.218,87.255,87.194,87.233,1199299997.0
2005-07-20 12:05:00,87.24,87.252,87.207,87.228,1221999998.0
2005-07-20 12:10:00,87.232,87.274,87.225,87.261,1160899995.0
2005-07-20 12:15:00,87.278,87.278,87.228,87.246,1276400001.0
2005-07-20 12:20:00,87.243,87.266,87.21,87.237,826499995.0
2005-07-20 12:25:00,87.233,87.253,87.208,87.232,1134600000.0
2005-07-20 12:30:00,87.207,87.292,87.207,87.278,1183800007.0
2005-07-20 12:35:00,87.263,87.283,87.21,87.225,1018900004.0
2005-07-20 12:40:00,87.244,87.251,87.18,87.205,1182699998.0
2005-07-20 12:45:00,87.181,87.209,87.139,87.154,1209899997.0
2005-07-20 12:50:00,87.16,87.197,87.135,87.189,1052399993.0
2005-07-20 12:55:00,87.149,87.19,87.135,87.181,707499994.0
2005-07-20 13:00:00,87.189,87.249,87.177,87.232,1226600003.0
2005-07-20 13:05:00,87.251,87.256,87.219,87.234,1084499987.0
2005-07-20 13:10:00,87.247,87.257,87.22,87.247,1091399989.0
2005-07-20 13:15:00,87.242,87.286,87.214,87.26,1194399997.0
2005-07-20 13:20:00,87.269,87.292,87.251,87.264,1205999987.0
2005-07-20 13:25:00,87.25,87.287,87.228,87.247,1162599998.0
2005-07-20 13:30:00,87.263,87.265,87.191,87.208,1118099995.0
2005-07-20 13:35:00,87.201,87.207,87.163,87.194,1120900000.0
2005-07-20 13:40:00,87.203,87.229,87.183,87.217,1201499999.0
2005-07-20 13:45:00,87.223,87.247,87.207,87.218,913199993.0
2005-07-20 13:50:00,87.227,87.27,87.196,87.263,1188999981.0
2005-07-20 13:55:00,87.257,87.257,87.183,87.209,919600004.0
2005-07-20 14:00:00,87.208,87.213,87.151,87.169,868699998.0
2005-07-20 14:05:00,87.169,87.197,87.147,87.181,1327299991.0
2005-07-20 14:10:00,87.125,87.222,87.092,87.136,946400002.0
2005-07-20 14:15:00,87.14,87.214,87.123,87.156,1170899991.0
2005-07-20 14:20:00,87.155,87.204,87.074,87.162,1290299990.0
2005-07-20 14:25:00,87.147,87.23,87.11,87.17,1186400006.0
2005-07-20 14:30:00,87.161,87.234,87.122,87.166,1438999993.0
2005-07-20 14:35:00,87.183,87.233,87.144,87.173,1198800003.0
2005-07-20 14:40:00,87.183,87.212,87.129,87.157,926799999.0
2005-07-20 14:45:00,87.142,87.159,87.103,87.138,1174699991.0
2005-07-20 14:50:00,87.144,87.193,87.135,87.152,1432500000.0
2005-07-20 14:55:00,87.177,87.18,87.112,87.161,1278099998.0
2005-07-20 15:00:00,87.158,87.193,87.153,87.179,837999994.0
2005-07-20 15:05:00,87.182,87.199,87.149,87.185,706500002.0
2005-07-20 15:10:00,87.169,87.205,87.163,87.182,1184400001.0
2005-07-20 15:15:00,87.171,87.195,87.142,87.17,1561700000.0
2005-07-20 15:20:00,87.167,87.216,87.153,87.206,1211199990.0
2005-07-20 15:25:00,87.204,87.223,87.187,87.2,1097499991.0
2005-07-20 15:30:00,87.209,87.219,87.173,87.196,1192900002.0
2005-07-20 15:35:00,87.187,87.218,87.182,87.187,1050999997.0
2005-07-20 15:40:00,87.191,87.226,87.181,87.213,988199998.0
2005-07-20 15:45:00,87.196,87.213,87.136,87.15,786899997.0
2005-07-20 15:50:00,87.157,87.177,87.122,87.122,1230900002.0
2005-07-20 15:55:00,87.156,87.178,87.124,87.165,982100002.0
2005-07-20 16:00:00,87.143,87.177,87.138,87.154,724599997.0
2005-07-20 16:05:00,87.167,87.173,87.143,87.156,989500004.0
2005-07-20 16:10:00,87.163,87.178,87.116,87.159,1183799997.0
2005-07-20 16:15:00,87.17,87.177,87.113,87.155,1128199998.0
2005-07-20 16:20:00,87.149,87.175,87.146,87.161,1358300002.0
2005-07-20 16:25:00,87.172,87.175,87.135,87.135,983399989.0
2005-07-20 16:30:00,87.147,87.174,87.137,87.138,874100002.0
2005-07-20 16:35:00,87.149,87.184,87.142,87.146,1090200001.0
2005-07-20 16:40:00,87.172,87.184,87.137,87.144,986800004.0
2005-07-20 16:45:00,87.164,87.178,87.138,87.144,1163799990.0
2005-07-20 16:50:00,87.175,87.179,87.136,87.159,1020200005.0
2005-07-20 16:55:00,87.166,87.175,87.134,87.159,1054999999.0
2005-07-20 17:00:00,87.14,87.178,87.138,87.158,953199999.0
2005-07-20 17:05:00,87.17,87.316,87.145,87.296,922600000.0
2005-07-20 17:10:00,87.34,87.389,87.322,87.378,1095599999.0
2005-07-20 17:15:00,87.392,87.393,87.317,87.365,1178099990.0
2005-07-20 17:20:00,87.37,87.379,87.322,87.348,1258399997.0
2005-07-20 17:25:00,87.34,87.374,87.32,87.329,1199199995.0
2005-07-20 17:30:00,87.315,87.37,87.305,87.356,1257999994.0
2005-07-20 17:35:00,87.346,87.378,87.329,87.337,789099995.0
2005-07-20 17:40:00,87.341,87.356,87.31,87.33,1046999990.0
2005-07-20 17:45:00,87.323,87.335,87.267,87.267,1008499998.0
2005-07-20 17:50:00,87.272,87.327,87.159,87.183,947399990.0
2005-07-20 17:55:00,87.163,87.189,87.149,87.183,754799998.0
2005-07-20 18:00:00,87.168,87.42,87.124,87.163,8405099971.0
2005-07-20 18:05:00,87.42,87.44,87.184,87.402,9804100013.0
2005-07-20 18:10:00,87.408,87.47,87.403,87.45,6875099980.0
2005-07-20 18:15:00,87.44,87.45,87.365,87.42,6700199975.0
2005-07-20 18:20:00,87.409,87.442,87.376,87.43,8679099973.0
2005-07-20 18:25:00,87.42,87.437,87.315,87.403,7679399983.0
2005-07-20 18:30:00,87.395,87.44,87.386,87.407,8010199973.0
2005-07-20 18:35:00,87.401,87.416,87.342,87.37,5935899961.0
2005-07-20 18:40:00,87.373,87.389,87.331,87.352,5171999985.0
2005-07-20 18:45:00,87.353,87.377,87.332,87.365,3072499995.0
2005-07-20 18:50:00,87.345,87.386,87.336,87.352,6526800009.0
2005-07-20 18:55:00,87.358,87.369,87.301,87.335,4695199995.0
2005-07-20 19:00:00,87.318,87.389,87.297,87.369,2031999998.0
2005-07-20 19:05:00,87.386,87.398,87.34,87.377,5716399974.0
2005-07-20 19:10:00,87.384,87.44,87.369,87.427,1733100005.0
2005-07-20 19:15:00,87.432,87.502,87.421,87.487,4355999991.0
2005-07-20 19:20:00,87.496,87.536,87.48,87.51,4335099999.0
2005-07-20 19:25:00,87.498,87.593,87.488,87.572,5633999986.0
2005-07-20 19:30:00,87.588,87.713,87.555,87.662,4390500009.0
2005-07-20 19:35:00,87.648,87.742,87.623,87.672,3364099980.0
2005-07-20 19:40:00,87.675,87.725,87.662,87.677,4644299977.0
2005-07-20 19:45:00,87.695,87.723,87.675,87.715,3174699987.0
2005-07-20 19:50:00,87.677,87.699,87.641,87.679,3213199985.0
2005-07-20 19:55:00,87.67,87.67,87.569,87.576,3137899997.0
2005-07-20 20:00:00,87.581,87.614,87.469,87.515,2435699987.0
2005-07-20 20:05:00,87.546,87.621,87.537,87.61,2888799991.0
2005-07-20 20:10:00,87.62,87.632,87.497,87.497,5248499980.0
2005-07-20 20:15:00,87.521,87.655,87.521,87.601,3912199992.0
2005-07-20 20:20:00,87.598,87.663,87.577,87.65,4441500009.0
2005-07-20 20:25:00,87.654,87.81,87.629,87.77,5753999982.0
2005-07-20 20:30:00,87.79,87.85,87.749,87.783,4800999980.0
2005-07-20 20:35:00,87.787,87.837,87.778,87.797,3878299996.0
2005-07-20 20:40:00,87.776,87.801,87.708,87.737,5783499985.0
2005-07-20 20:45:00,87.715,87.769,87.682,87.695,4839599986.0
2005-07-20 20:50:00,87.687,87.713,87.665,87.685,4424399971.0
2005-07-20 20:55:00,87.669,87.685,87.61,87.666,7408899983.0
2005-07-20 21:00:00,87.69,87.7,87.625,87.641,3294699997.0
2005-07-20 21:05:00,87.641,87.701,87.623,87.654,2324499996.0
2005-07-20 21:10:00,87.678,87.72,87.662,87.705,3041699992.0
2005-07-20 21:15:00,87.69,87.73,87.666,87.72,5217399991.0
2005-07-20 21:20:00,87.732,87.747,87.694,87.714,6868399970.0
2005-07-20 21:25:00,87.72,87.761,87.694,87.737,3335699975.0
2005-07-20 21:30:00,87.734,87.769,87.695,87.695,2605699988.0
2005-07-20 21:35:00,87.721,87.736,87.675,87.707,1735900000.0
2005-07-20 21:40:00,87.696,87.714,87.625,87.659,3667899998.0
2005-07-20 21:45:00,87.637,87.676,87.62,87.641,3532900000.0
2005-07-20 21:50:00,87.64,87.678,87.625,87.632,1464999992.0
2005-07-20 21:55:00,87.631,87.65,87.59,87.605,1891599991.0
2005-07-20 22:00:00,87.618,87.635,87.587,87.606,4016499997.0
2005-07-20 22:05:00,87.619,87.619,87.541,87.548,1136099992.0
2005-07-20 22:10:00,87.565,87.588,87.54,87.575,1627900003.0
2005-07-20 22:15:00,87.577,87.597,87.558,87.558,1739000008.0
2005-07-20 22:20:00,87.565,87.63,87.563,87.589,1100799994.0
2005-07-20 22:25:00,87.613,87.617,87.572,87.572,1784199996.0
2005-07-20 22:30:00,87.588,87.61,87.566,87.59,1749899990.0
2005-07-20 22:35:00,87.6,87.604,87.561,87.603,1673399992.0
2005-07-20 22:40:00,87.586,87.618,87.576,87.601,2244899990.0
2005-07-20 22:45:00,87.605,87.629,87.568,87.601,2123300008.0
2005-07-20 22:50:00,87.598,87.687,87.57,87.687,1730300003.0
2005-07-20 22:55:00,87.7,87.711,87.63,87.678,1266200000.0
2005-07-20 23:00:00,87.712,87.724,87.661,87.72,1272399993.0
2005-07-20 23:05:00,87.699,87.733,87.659,87.712,1082299992.0
2005-07-20 23:10:00,87.711,87.738,87.675,87.713,1128399992.0
2005-07-20 23:15:00,87.728,87.757,87.684,87.703,1170299992.0
2005-07-20 23:20:00,87.705,87.734,87.672,87.713,1149499989.0
2005-07-20 23:25:00,87.726,87.754,87.688,87.715,1311999994.0
2005-07-20 23:30:00,87.715,87.758,87.691,87.736,1045699995.0
2005-07-20 23:35:00,87.721,87.736,87.667,87.68,1109299993.0
2005-07-20 23:40:00,87.681,87.707,87.656,87.693,1146400005.0
2005-07-20 23:45:00,87.673,87.723,87.666,87.685,925399990.0
2005-07-20 23:50:00,87.671,87.716,87.671,87.698,1067300003.0
2005-07-20 23:55:00,87.704,87.748,87.688,87.735,733499993.0
2005-07-21 00:00:00,87.736,87.775,87.711,87.775,1019899982.0
2005-07-21 00:05:00,87.742,87.77,87.713,87.752,1059400004.0
2005-07-21 00:10:00,87.766,87.791,87.735,87.764,795000004.0
2005-07-21 00:15:00,87.778,87.785,87.733,87.75,763099988.0
2005-07-21 00:20:00,87.742,87.759,87.696,87.7,1043599999.0
2005-07-21 00:25:00,87.72,87.745,87.707,87.735,678199998.0
2005-07-21 00:30:00,87.735,87.74,87.671,87.671,728999993.0
2005-07-21 00:35:00,87.687,87.754,87.686,87.725,1236999988.0
2005-07-21 00:40:00,87.74,87.752,87.71,87.71,868599998.0
2005-07-21 00:45:00,87.73,87.771,87.727,87.755,1253000005.0
2005-07-21 00:50:00,87.754,87.777,87.725,87.747,1202799998.0
2005-07-21 00:55:00,87.766,87.791,87.714,87.734,1406499989.0
2005-07-21 01:00:00,87.704,87.737,87.692,87.692,898900002.0
2005-07-21 01:05:00,87.708,87.722,87.664,87.703,1020599994.0
2005-07-21 01:10:00,87.695,87.707,87.657,87.697,1040899996.0
2005-07-21 01:15:00,87.693,87.726,87.682,87.71,1075299994.0
2005-07-21 01:20:00,87.71,87.735,87.685,87.688,912699992.0
2005-07-21 01:25:00,87.69,87.737,87.684,87.7,1029100005.0
2005-07-21 01:30:00,87.701,87.717,87.66,87.686,1118900002.0
2005-07-21 01:35:00,87.687,87.704,87.652,87.666,938499997.0
2005-07-21 01:40:00,87.677,87.688,87.644,87.656,874399995.0
2005-07-21 01:45:00,87.677,87.678,87.627,87.647,1142299993.0
2005-07-21 01:50:00,87.609,87.693,87.609,87.668,1424999999.0
2005-07-21 01:55:00,87.689,87.7,87.641,87.654,1342199994.0
2005-07-21 02:00:00,87.663,87.693,87.644,87.678,904200000.0
2005-07-21 02:05:00,87.685,87.696,87.622,87.643,1100300001.0
2005-07-21 02:10:00,87.637,87.693,87.633,87.666,936000000.0
2005-07-21 02:15:00,87.676,87.716,87.651,87.701,1153500001.0
2005-07-21 02:20:00,87.717,87.733,87.679,87.703,1084499990.0
2005-07-21 02:25:00,87.721,87.748,87.685,87.722,1246399992.0
2005-07-21 02:30:00,87.7,87.74,87.681,87.693,1338799994.0
2005-07-21 02:35:00,87.685,87.718,87.66,87.693,1417699985.0
2005-07-21 02:40:00,87.685,87.719,87.632,87.661,1325499991.0
2005-07-21 02:45:00,87.638,87.732,87.638,87.732,1124899990.0
2005-07-21 02:50:00,87.735,87.752,87.7,87.725,1039999993.0
2005-07-21 02:55:00,87.733,87.771,87.708,87.741,1271300001.0
2005-07-21 03:00:00,87.726,87.835,87.706,87.813,1311500001.0
2005-07-21 03:05:00,87.829,87.842,87.777,87.835,1090899999.0
2005-07-21 03:10:00,87.83,87.83,87.741,87.815,1255999996.0
2005-07-21 03:15:00,87.793,87.81,87.768,87.795,853400000.0
2005-07-21 03:20:00,87.795,87.807,87.759,87.784,1035400001.0
2005-07-21 03:25:00,87.813,87.821,87.776,87.793,1123799995.0
2005-07-21 03:30:00,87.807,87.831,87.783,87.791,1085300001.0
2005-07-21 03:35:00,87.795,87.84,87.787,87.787,1026399997.0
2005-07-21 03:40:00,87.807,87.827,87.745,87.81,1271599997.0
2005-07-21 03:45:00,87.801,87.823,87.755,87.819,1089499997.0
2005-07-21 03:50:00,87.811,87.844,87.77,87.843,1024900001.0
2005-07-21 03:55:00,87.832,87.861,87.816,87.843,1110099997.0
2005-07-21 04:00:00,87.832,87.865,87.812,87.832,678300000.0
2005-07-21 04:05:00,87.849,87.871,87.82,87.85,848099997.0
2005-07-21 04:10:00,87.843,87.863,87.824,87.843,948100007.0
2005-07-21 04:15:00,87.844,87.844,87.808,87.819,794299999.0
2005-07-21 04:20:00,87.804,87.822,87.762,87.795,1071000001.0
2005-07-21 04:25:00,87.802,87.802,87.751,87.757,783300004.0
2005-07-21 04:30:00,87.756,87.775,87.727,87.73,636999995.0
2005-07-21 04:35:00,87.747,87.758,87.689,87.69,1165399990.0
2005-07-21 04:40:00,87.712,87.72,87.679,87.683,1177600007.0
2005-07-21 04:45:00,87.7,87.701,87.632,87.66,914699994.0
2005-07-21 04:50:00,87.662,87.689,87.645,87.645,1289900004.0
2005-07-21 04:55:00,87.647,87.681,87.632,87.651,564199996.0
2005-07-21 05:00:00,87.664,87.676,87.62,87.658,928399993.0
2005-07-21 05:05:00,87.652,87.653,87.604,87.643,967600002.0
2005-07-21 05:10:00,87.627,87.678,87.612,87.678,884099994.0
2005-07-21 05:15:00,87.677,87.689,87.642,87.671,1027000006.0
2005-07-21 05:20:00,87.668,87.699,87.647,87.653,804299995.0
2005-07-21 05:25:00,87.667,87.689,87.647,87.673,1099999997.0
2005-07-21 05:30:00,87.673,87.681,87.624,87.652,1151600001.0
2005-07-21 05:35:00,87.65,87.657,87.623,87.645,679699995.0
2005-07-21 05:40:00,87.645,87.688,87.623,87.663,759600002.0
2005-07-21 05:45:00,87.669,87.68,87.613,87.649,1060300001.0
2005-07-21 05:50:00,87.671,87.683,87.644,87.655,1113900001.0
2005-07-21 05:55:00,87.63,87.684,87.63,87.659,975099989.0
2005-07-21 06:00:00,87.665,87.69,87.601,87.628,932100004.0
2005-07-21 06:05:00,87.624,87.627,87.575,87.597,1415899998.0
2005-07-21 06:10:00,87.589,87.626,87.575,87.584,1154199999.0
2005-07-21 06:15:00,87.589,87.627,87.571,87.6,773999998.0
2005-07-21 06:20:00,87.595,87.606,87.566,87.571,562099999.0
2005-07-21 06:25:00,87.577,87.586,87.516,87.55,912199996.0
2005-07-21 06:30:00,87.534,87.621,87.531,87.599,946100003.0
2005-07-21 06:35:00,87.611,87.643,87.607,87.61,524799997.0
2005-07-21 06:40:00,87.592,87.614,87.571,87.585,809099996.0
2005-07-21 06:45:00,87.57,87.616,87.57,87.6,883399999.0
2005-07-21 06:50:00,87.609,87.618,87.577,87.607,912000003.0
2005-07-21 06:55:00,87.615,87.648,87.59,87.622,1191499999.0
2005-07-21 07:00:00,87.623,87.668,87.613,87.663,1000499999.0
2005-07-21 07:05:00,87.647,87.672,87.624,87.643,687200002.0
2005-07-21 07:10:00,87.648,87.668,87.633,87.649,1156999991.0
2005-07-21 07:15:00,87.663,87.663,87.628,87.637,978099993.0
2005-07-21 07:20:00,87.665,87.673,87.616,87.633,1479199996.0
2005-07-21 07:25:00,87.614,87.644,87.588,87.606,1038699998.0
2005-07-21 07:30:00,87.622,87.631,87.559,87.588,935099990.0
2005-07-21 07:35:00,87.587,87.603,87.556,87.598,1002300000.0
2005-07-21 07:40:00,87.599,87.621,87.582,87.596,1097399996.0
2005-07-21 07:45:00,87.602,87.645,87.584,87.623,1011500003.0
2005-07-21 07:50:00,87.636,87.639,87.59,87.635,1008899994.0
2005-07-21 07:55:00,87.621,87.636,87.563,87.569,1292899998.0
2005-07-21 08:00:00,87.576,87.646,87.569,87.626,868600000.0
2005-07-21 08:05:00,87.606,87.63,87.571,87.591,1226299997.0
2005-07-21 08:10:00,87.57,87.599,87.54,87.585,1384099990.0
2005-07-21 08:15:00,87.591,87.591,87.508,87.538,981000003.0
2005-07-21 08:20:00,87.538,87.549,87.469,87.487,855199996.0
2005-07-21 08:25:00,87.491,87.542,87.477,87.523,1068899995.0
2005-07-21 08:30:00,87.527,87.591,87.506,87.569,787299999.0
2005-07-21 08:35:00,87.565,87.588,87.536,87.556,1157600002.0
2005-07-21 08:40:00,87.545,87.563,87.508,87.517,896599998.0
2005-07-21 08:45:00,87.538,87.571,87.522,87.529,1262199993.0
2005-07-21 08:50:00,87.503,87.549,87.484,87.517,1053299998.0
2005-07-21 08:55:00,87.528,87.547,87.483,87.529,953799996.0
2005-07-21 09:00:00,87.553,87.553,87.461,87.483,1182499990.0
2005-07-21 09:05:00,87.477,87.511,87.457,87.497,1006199998.0
2005-07-21 09:10:00,87.51,87.533,87.493,87.511,939000001.0
2005-07-21 09:15:00,87.513,87.53,87.473,87.492,1003499998.0
2005-07-21 09:20:00,87.479,87.517,87.466,87.476,1166499995.0
2005-07-21 09:25:00,87.475,87.494,87.422,87.429,1401599995.0
2005-07-21 09:30:00,87.431,87.462,87.413,87.426,1303299987.0
2005-07-21 09:35:00,87.428,87.465,87.416,87.432,1195499997.0
2005-07-21 09:40:00,87.438,87.452,87.403,87.418,1019700000.0
2005-07-21 09:45:00,87.42,87.434,87.395,87.425,958599999.0
2005-07-21 09:50:00,87.405,87.423,87.369,87.407,918700000.0
2005-07-21 09:55:00,87.382,87.443,87.382,87.414,1321700003.0
2005-07-21 10:00:00,87.4,87.458,87.395,87.443,762500005.0
2005-07-21 10:05:00,87.435,87.455,87.4,87.433,825200000.0
2005-07-21 10:10:00,87.421,87.456,87.402,87.427,1197799996.0
2005-07-21 10:15:00,87.446,87.463,87.415,87.445,1291899996.0
2005-07-21 10:20:00,87.466,87.513,87.456,87.497,1131199998.0
2005-07-21 10:25:00,87.507,87.509,87.459,87.488,1270199998.0
2005-07-21 10:30:00,87.48,87.497,87.424,87.435,1002900003.0
2005-07-21 10:35:00,87.451,87.458,87.415,87.454,1207799991.0
2005-07-21 10:40:00,87.452,87.49,87.433,87.472,1189499993.0
2005-07-21 10:45:00,87.469,87.54,87.462,87.512,1052500003.0
2005-07-21 10:50:00,87.543,87.562,87.496,87.526,962599997.0
2005-07-21 10:55:00,87.546,87.563,87.499,87.508,1327700003.0
2005-07-21 11:00:00,87.524,87.562,87.503,87.503,993799988.0
2005-07-21 11:05:00,87.494,87.528,87.462,87.475,1034099996.0
2005-07-21 11:10:00,87.489,87.527,87.467,87.48,1204700003.0
2005-07-21 11:15:00,87.472,87.504,87.459,87.473,1326899994.0
2005-07-21 11:20:00,87.47,87.52,87.446,87.52,1240299986.0
2005-07-21 11:25:00,87.507,87.525,87.439,87.474,1198499992.0
2005-07-21 11:30:00,87.461,87.496,87.45,87.495,1283099994.0
2005-07-21 11:35:00,87.496,87.507,87.471,87.483,989900000.0
2005-07-21 11:40:00,87.483,87.5,87.455,87.485,1266899999.0
2005-07-21 11:45:00,87.495,87.524,87.465,87.472,1058900005.0
2005-07-21 11:50:00,87.468,87.497,87.442,87.453,1056300003.0
2005-07-21 11:55:00,87.456,87.538,87.456,87.532,1034999995.0
2005-07-21 12:00:00,87.527,87.527,87.431,87.468,1017199987.0
2005-07-21 12:05:00,87.446,87.465,87.417,87.443,1069099995.0
2005-07-21 12:10:00,87.426,87.463,87.401,87.44,1195899999.0
2005-07-21 12:15:00,87.438,87.438,87.381,87.41,1340900002.0
2005-07-21 12:20:00,87.411,87.436,87.376,87.394,1048399987.0
2005-07-21 12:25:00,87.382,87.401,87.353,87.388,1275800004.0
2005-07-21 12:30:00,87.393,87.393,87.322,87.338,1289300004.0
2005-07-21 12:35:00,87.336,87.375,87.335,87.375,771999996.0
2005-07-21 12:40:00,87.381,87.381,87.336,87.336,936499995.0
2005-07-21 12:45:00,87.332,87.381,87.332,87.338,1343800007.0
2005-07-21 12:50:00,87.345,87.346,87.266,87.324,1025699996.0
2005-07-21 12:55:00,87.294,87.322,87.212,87.235,925299994.0
2005-07-21 13:00:00,87.255,87.291,86.938,87.012,1546599998.0
2005-07-21 13:05:00,86.95,87.074,86.766,86.788,1314999996.0
2005-07-21 13:10:00,86.827,86.927,86.818,86.895,1235000008.0
2005-07-21 13:15:00,86.955,86.962,86.832,86.855,1248600002.0
2005-07-21 13:20:00,86.828,86.847,86.499,86.499,998999993.0
2005-07-21 13:25:00,86.454,86.483,86.314,86.398,1365999990.0
2005-07-21 13:30:00,86.398,86.847,86.372,86.622,1120100001.0
2005-07-21 13:35:00,86.596,86.876,86.596,86.864,1277900003.0
2005-07-21 13:40:00,86.792,86.805,86.533,86.56,998399994.0
2005-07-21 13:45:00,86.56,86.6,86.513,86.553,906000008.0
2005-07-21 13:50:00,86.533,86.657,86.507,86.593,1308499997.0
2005-07-21 13:55:00,86.575,86.631,86.515,86.61,1167399994.0
2005-07-21 14:00:00,86.609,86.64,86.537,86.544,1439699994.0
2005-07-21 14:05:00,86.565,86.579,86.45,86.464,1150400001.0
2005-07-21 14:10:00,86.437,86.666,86.416,86.639,999999994.0
2005-07-21 14:15:00,86.638,86.659,86.517,86.517,890199992.0
2005-07-21 14:20:00,86.507,86.537,86.462,86.527,1259399997.0
2005-07-21 14:25:00,86.544,86.627,86.48,86.5,989299992.0
2005-07-21 14:30:00,86.464,86.507,86.404,86.459,1095299997.0
2005-07-21 14:35:00,86.46,86.46,86.38,86.404,1195200008.0
2005-07-21 14:40:00,86.409,86.545,86.38,86.543,1018199993.0
2005-07-21 14:45:00,86.546,86.565,86.389,86.389,1063800002.0
2005-07-21 14:50:00,86.42,86.42,86.356,86.39,1272599996.0
2005-07-21 14:55:00,86.382,86.412,86.105,86.113,1198599999.0
2005-07-21 15:00:00,86.088,86.283,86.072,86.266,954199990.0
2005-07-21 15:05:00,86.289,86.289,86.157,86.18,1096799993.0
2005-07-21 15:10:00,86.148,86.22,86.117,86.205,1050099995.0
2005-07-21 15:15:00,86.217,86.249,86.152,86.21,1334300001.0
2005-07-21 15:20:00,86.22,86.258,86.181,86.195,1234599997.0
2005-07-21 15:25:00,86.214,86.324,86.196,86.255,1008599998.0
2005-07-21 15:30:00,86.255,86.29,86.216,86.252,1210299999.0
2005-07-21 15:35:00,86.226,86.302,86.191,86.279,1144100002.0
2005-07-21 15:40:00,86.303,86.359,86.252,86.339,1016899992.0
2005-07-21 15:45:00,86.317,86.355,86.263,86.322,1008800002.0
2005-07-21 15:50:00,86.294,86.322,86.156,86.185,1334300006.0
2005-07-21 15:55:00,86.184,86.231,86.145,86.219,1237299997.0
2005-07-21 16:00:00,86.212,86.295,86.184,86.274,1152299998.0
2005-07-21 16:05:00,86.279,86.297,86.215,86.243,987400005.0
2005-07-21 16:10:00,86.246,86.262,86.161,86.183,1199000000.0
2005-07-21 16:15:00,86.196,86.217,86.104,86.16,1251799995.0
2005-07-21 16:20:00,86.141,86.231,86.113,86.206,1300900004.0
2005-07-21 16:25:00,86.212,86.242,86.054,86.084,1415799995.0
2005-07-21 16:30:00,86.11,86.116,85.939,85.951,955699996.0
2005-07-21 16:35:00,85.92,85.987,85.92,85.987,1212899996.0
2005-07-21 16:40:00,85.98,86.002,85.914,85.918,1225799995.0
2005-07-21 16:45:00,85.942,85.973,85.855,85.925,1152099998.0
2005-07-21 16:50:00,85.922,85.949,85.83,85.83,951500002.0
2005-07-21 16:55:00,85.829,85.863,85.785,85.795,1076099996.0
2005-07-21 17:00:00,85.768,85.827,85.746,85.805,1005599997.0
2005-07-21 17:05:00,85.828,85.897,85.817,85.89,1262799999.0
2005-07-21 17:10:00,85.862,85.944,85.847,85.944,1096299993.0
2005-07-21 17:15:00,85.95,85.987,85.839,85.856,1064799995.0
2005-07-21 17:20:00,85.857,85.877,85.763,85.763,1005799990.0
2005-07-21 17:25:00,85.754,85.793,85.706,85.739,1093899998.0
2005-07-21 17:30:00,85.72,85.75,85.646,85.661,1296200009.0
2005-07-21 17:35:00,85.68,85.723,85.577,85.602,967000003.0
2005-07-21 17:40:00,85.591,85.619,85.544,85.586,933600002.0
2005-07-21 17:45:00,85.605,85.645,85.572,85.63,1111399999.0
2005-07-21 17:50:00,85.665,85.672,85.621,85.644,965299987.0
2005-07-21 17:55:00,85.665,85.712,85.632,85.651,1353699995.0
2005-07-21 18:00:00,85.672,85.685,85.591,85.65,7966099985.0
2005-07-21 18:05:00,85.66,85.7,85.635,85.64,9394000005.0
2005-07-21 18:10:00,85.63,85.71,85.557,85.69,7165499989.0
2005-07-21 18:15:00,85.68,85.692,85.588,85.673,6642099965.0
2005-07-21 18:20:00,85.685,85.842,85.678,85.743,9430099957.0
2005-07-21 18:25:00,85.77,85.782,85.732,85.773,8109299976.0
2005-07-21 18:30:00,85.772,85.93,85.762,85.89,7625499987.0
2005-07-21 18:35:00,85.893,85.909,85.825,85.908,5387500010.0
2005-07-21 18:40:00,85.896,85.959,85.864,85.918,4985599988.0
2005-07-21 18:45:00,85.91,85.948,85.843,85.853,2989199988.0
2005-07-21 18:50:00,85.821,85.881,85.809,85.848,6087199977.0
2005-07-21 18:55:00,85.872,85.94,85.842,85.919,5067599989.0
2005-07-21 19:00:00,85.909,85.929,85.721,85.785,1859300016.0
2005-07-21 19:05:00,85.784,85.885,85.762,85.792,5582899979.0
2005-07-21 19:10:00,85.79,85.809,85.722,85.792,1782699990.0
2005-07-21 19:15:00,85.815,85.887,85.796,85.814,3813300004.0
2005-07-21 19:20:00,85.846,85.939,85.807,85.923,4488300004.0
2005-07-21 19:25:00,85.917,85.934,85.849,85.918,5551900008.0
2005-07-21 19:30:00,85.922,85.979,85.9,85.964,4409299993.0
2005-07-21 19:35:00,85.948,85.984,85.93,85.953,3518299997.0
2005-07-21 19:40:00,85.943,86.045,85.941,85.996,3987699991.0
2005-07-21 19:45:00,85.981,86.007,85.93,85.973,3491300006.0
2005-07-21 19:50:00,85.952,85.984,85.867,85.876,3127099989.0
2005-07-21 19:55:00,85.871,85.919,85.804,85.82,3189299982.0
2005-07-21 20:00:00,85.832,85.885,85.82,85.847,2378199985.0
2005-07-21 20:05:00,85.867,85.902,85.781,85.788,2903299973.0
2005-07-21 20:10:00,85.809,85.839,85.743,85.791,5361399986.0
2005-07-21 20:15:00,85.804,85.818,85.746,85.771,4565699984.0
2005-07-21 20:20:00,85.763,85.802,85.72,85.778,4400399972.0
2005-07-21 20:25:00,85.786,85.89,85.784,85.833,6646399977.0
2005-07-21 20:30:00,85.87,85.91,85.815,85.864,5478999993.0
2005-07-21 20:35:00,85.867,85.867,85.813,85.843,4299499983.0
2005-07-21 20:40:00,85.84,85.851,85.754,85.78,5261699994.0
2005-07-21 20:45:00,85.76,85.838,85.76,85.833,4744499979.0
2005-07-21 20:50:00,85.815,85.907,85.787,85.869,4560400001.0
2005-07-21 20:55:00,85.873,85.93,85.866,85.88,4553999988.0
2005-07-21 21:00:00,85.87,85.91,85.834,85.865,2795200000.0
2005-07-21 21:05:00,85.863,85.878,85.834,85.864,2835599997.0
2005-07-21 21:10:00,85.853,85.868,85.83,85.861,3330800008.0
2005-07-21 21:15:00,85.841,85.859,85.789,85.822,4993099981.0
2005-07-21 21:20:00,85.821,85.836,85.76,85.8,6673599956.0
2005-07-21 21:25:00,85.799,85.82,85.787,85.81,3289099990.0
2005-07-21 21:30:00,85.81,85.81,85.747,85.751,2782699990.0
2005-07-21 21:35:00,85.767,85.812,85.738,85.805,1861299987.0
2005-07-21 21:40:00,85.775,85.806,85.723,85.731,3677899984.0
2005-07-21 21:45:00,85.731,85.774,85.706,85.746,3313100005.0
2005-07-21 21:50:00,85.745,85.789,85.721,85.771,1538999981.0
2005-07-21 21:55:00,85.778,85.784,85.723,85.723,1881799996.0
2005-07-21 22:00:00,85.712,85.764,85.685,85.713,3458499993.0
2005-07-21 22:05:00,85.718,85.743,85.696,85.696,1152500001.0
2005-07-21 22:10:00,85.73,85.758,85.705,85.737,1601799999.0
2005-07-21 22:15:00,85.753,85.781,85.725,85.76,1586499987.0
2005-07-21 22:20:00,85.768,85.786,85.735,85.775,1301599995.0
2005-07-21 22:25:00,85.775,85.8,85.746,85.765,1999399994.0
2005-07-21 22:30:00,85.8,85.82,85.74,85.78,1862100005.0
2005-07-21 22:35:00,85.78,85.819,85.77,85.788,1690599990.0
2005-07-21 22:40:00,85.774,85.801,85.732,85.732,1983699981.0
2005-07-21 22:45:00,85.768,85.797,85.728,85.78,2199300000.0
2005-07-21 22:50:00,85.786,85.786,85.706,85.737,1438699998.0
2005-07-21 22:55:00,85.734,85.761,85.681,85.688,1677299990.0
2005-07-21 23:00:00,85.774,85.791,85.72,85.761,1006299997.0
2005-07-21 23:05:00,85.755,85.807,85.741,85.751,1301499997.0
2005-07-21 23:10:00,85.737,85.826,85.73,85.753,1184599995.0
2005-07-21 23:15:00,85.748,85.785,85.712,85.746,1214300003.0
2005-07-21 23:20:00,85.736,85.779,85.695,85.703,844799991.0
2005-07-21 23:25:00,85.716,85.763,85.684,85.696,1104199990.0
2005-07-21 23:30:00,85.76,85.765,85.729,85.743,1061500009.0
2005-07-21 23:35:00,85.746,85.802,85.718,85.79,978000003.0
2005-07-21 23:40:00,85.774,85.799,85.694,85.738,1181499998.0
2005-07-21 23:45:00,85.749,85.764,85.718,85.764,1090100003.0
2005-07-21 23:50:00,85.753,85.787,85.73,85.761,1158799997.0
2005-07-21 23:55:00,85.772,85.785,85.743,85.755,1008800001.0
2005-07-22 00:00:00,85.729,85.808,85.729,85.794,1117899995.0
2005-07-22 00:05:00,85.808,85.808,85.712,85.712,1032299998.0
2005-07-22 00:10:00,85.74,85.768,85.711,85.739,883600004.0
2005-07-22 00:15:00,85.741,85.767,85.711,85.713,963700001.0
2005-07-22 00:20:00,85.717,85.732,85.66,85.684,1033199998.0
2005-07-22 00:25:00,85.689,85.733,85.664,85.733,821299997.0
2005-07-22 00:30:00,85.708,85.819,85.705,85.819,1069500002.0
2005-07-22 00:35:00,85.782,85.81,85.75,85.771,1085700001.0
2005-07-22 00:40:00,85.794,85.819,85.773,85.791,1089099998.0
2005-07-22 00:45:00,85.798,85.806,85.761,85.791,1255400002.0
2005-07-22 00:50:00,85.787,85.818,85.765,85.795,1096500001.0
2005-07-22 00:55:00,85.795,85.837,85.771,85.831,1114700007.0
2005-07-22 01:00:00,85.826,85.868,85.798,85.855,772899997.0
2005-07-22 01:05:00,85.858,85.907,85.84,85.88,948499992.0
2005-07-22 01:10:00,85.858,85.89,85.85,85.863,1121599998.0
2005-07-22 01:15:00,85.869,85.908,85.86,85.893,914100004.0
2005-07-22 01:20:00,85.879,85.945,85.871,85.871,946300002.0
2005-07-22 01:25:00,85.899,85.923,85.882,85.899,1152000008.0
2005-07-22 01:30:00,85.913,85.924,85.882,85.893,1281099999.0
2005-07-22 01:35:00,85.903,85.936,85.858,85.889,1117599997.0
2005-07-22 01:40:00,85.88,85.937,85.865,85.927,1221699999.0
2005-07-22 01:45:00,85.923,85.952,85.897,85.945,1203300000.0
2005-07-22 01:50:00,85.938,85.981,85.916,85.942,1256399992.0
2005-07-22 01:55:00,85.959,85.976,85.943,85.97,1264399990.0
2005-07-22 02:00:00,85.936,85.985,85.92,85.983,1142099997.0
2005-07-22 02:05:00,85.972,86.041,85.955,86.003,1338800002.0
2005-07-22 02:10:00,86.005,86.078,86.005,86.02,1048200002.0
2005-07-22 02:15:00,86.039,86.099,86.022,86.085,1093799997.0
2005-07-22 02:20:00,86.085,86.111,86.06,86.067,943099998.0
2005-07-22 02:25:00,86.095,86.165,86.076,86.162,1199200005.0
2005-07-22 02:30:00,86.165,86.188,86.122,86.188,1053399995.0
2005-07-22 02:35:00,86.174,86.209,86.154,86.18,1029799997.0
2005-07-22 02:40:00,86.194,86.194,86.13,86.174,1355700002.0
2005-07-22 02:45:00,86.15,86.24,86.15,86.232,1162700002.0
2005-07-22 02:50:00,86.235,86.249,86.189,86.227,893199993.0
2005-07-22 02:55:00,86.233,86.31,86.221,86.275,1345500000.0
2005-07-22 03:00:00,86.26,86.31,86.192,86.192,1046799993.0
2005-07-22 03:05:00,86.206,86.268,86.194,86.258,1203100002.0
2005-07-22 03:10:00,86.253,86.331,86.239,86.3,1283300000.0
2005-07-22 03:15:00,86.324,86.463,86.316,86.456,849500001.0
2005-07-22 03:20:00,86.456,86.475,86.375,86.424,1305099996.0
2005-07-22 03:25:00,86.444,86.463,86.419,86.424,1332099990.0
2005-07-22 03:30:00,86.441,86.441,86.34,86.362,1356399998.0
2005-07-22 03:35:00,86.363,86.386,86.283,86.311,1075900002.0
2005-07-22 03:40:00,86.313,86.351,86.263,86.318,1173699990.0
2005-07-22 03:45:00,86.314,86.37,86.292,86.347,1063899995.0
2005-07-22 03:50:00,86.324,86.382,86.324,86.364,1250800004.0
2005-07-22 03:55:00,86.378,86.388,86.349,86.359,1080900004.0
2005-07-22 04:00:00,86.377,86.431,86.357,86.357,858199999.0
2005-07-22 04:05:00,86.36,86.421,86.308,86.393,1026299988.0
2005-07-22 04:10:00,86.422,86.424,86.373,86.41,837799995.0
2005-07-22 04:15:00,86.413,86.536,86.413,86.466,849899995.0
2005-07-22 04:20:00,86.45,86.496,86.45,86.469,1001400002.0
2005-07-22 04:25:00,86.502,86.52,86.459,86.472,1127299999.0
2005-07-22 04:30:00,86.473,86.507,86.407,86.434,963099996.0
2005-07-22 04:35:00,86.45,86.485,86.416,86.433,1128199992.0
2005-07-22 04:40:00,86.455,86.482,86.43,86.445,985999993.0
2005-07-22 04:45:00,86.438,86.45,86.401,86.408,1121399995.0
2005-07-22 04:50:00,86.422,86.503,86.422,86.503,1092800002.0
2005-07-22 04:55:00,86.498,86.505,86.47,86.49,902299995.0
2005-07-22 05:00:00,86.482,86.506,86.455,86.474,1041400001.0
2005-07-22 05:05:00,86.471,86.499,86.435,86.456,824799997.0
2005-07-22 05:10:00,86.455,86.485,86.432,86.452,864700005.0
2005-07-22 05:15:00,86.444,86.472,86.431,86.431,700400002.0
2005-07-22 05:20:00,86.418,86.445,86.407,86.418,830999997.0
2005-07-22 05:25:00,86.43,86.433,86.396,86.413,765000000.0
2005-07-22 05:30:00,86.405,86.437,86.394,86.433,575100000.0
2005-07-22 05:35:00,86.421,86.434,86.379,86.405,1079700000.0
2005-07-22 05:40:00,86.398,86.422,86.377,86.397,775399995.0
2005-07-22 05:45:00,86.43,86.442,86.364,86.413,929100006.0
2005-07-22 05:50:00,86.4,86.444,86.396,86.415,1009399990.0
2005-07-22 05:55:00,86.425,86.442,86.401,86.439,1071100002.0
2005-07-22 06:00:00,86.433,86.479,86.395,86.462,914599998.0
2005-07-22 06:05:00,86.46,86.48,86.44,86.476,1377999998.0
2005-07-22 06:10:00,86.462,86.488,86.415,86.478,578899993.0
2005-07-22 06:15:00,86.462,86.488,86.447,86.467,995600005.0
2005-07-22 06:20:00,86.496,86.496,86.453,86.455,821099992.0
2005-07-22 06:25:00,86.459,86.481,86.432,86.48,1172700007.0
2005-07-22 06:30:00,86.464,86.49,86.442,86.479,859199999.0
2005-07-22 06:35:00,86.472,86.487,86.447,86.469,935500005.0
2005-07-22 06:40:00,86.467,86.495,86.452,86.479,1006100003.0
2005-07-22 06:45:00,86.453,86.493,86.45,86.468,878900001.0
2005-07-22 06:50:00,86.479,86.493,86.447,86.452,866099993.0
2005-07-22 06:55:00,86.485,86.485,86.443,86.47,1155600003.0
2005-07-22 07:00:00,86.48,86.48,86.437,86.472,1176400002.0
2005-07-22 07:05:00,86.467,86.47,86.409,86.452,654600006.0
2005-07-22 07:10:00,86.458,86.458,86.4,86.415,1301299996.0
2005-07-22 07:15:00,86.421,86.468,86.405,86.442,912699999.0
2005-07-22 07:20:00,86.453,86.455,86.387,86.403,1132900008.0
2005-07-22 07:25:00,86.437,86.453,86.369,86.386,1082599998.0
2005-07-22 07:30:00,86.385,86.43,86.365,86.404,893300001.0
2005-07-22 07:35:00,86.419,86.454,86.391,86.391,1045899998.0
2005-07-22 07:40:00,86.387,86.402,86.357,86.39,1325599994.0
2005-07-22 07:45:00,86.355,86.381,86.336,86.354,1234100003.0
2005-07-22 07:50:00,86.339,86.377,86.307,86.338,945199996.0
2005-07-22 07:55:00,86.337,86.366,86.308,86.332,1121399998.0
2005-07-22 08:00:00,86.342,86.37,86.325,86.356,1422400005.0
2005-07-22 08:05:00,86.348,86.415,86.337,86.395,1363500001.0
2005-07-22 08:10:00,86.387,86.448,86.362,86.38,1143700004.0
2005-07-22 08:15:00,86.406,86.439,86.385,86.423,685299999.0
2005-07-22 08:20:00,86.44,86.451,86.389,86.408,991599997.0
2005-07-22 08:25:00,86.404,86.445,86.392,86.435,1108000001.0
2005-07-22 08:30:00,86.442,86.5,86.419,86.482,1017799989.0
2005-07-22 08:35:00,86.507,86.514,86.446,86.467,1143000003.0
2005-07-22 08:40:00,86.435,86.451,86.382,86.392,1168600005.0
2005-07-22 08:45:00,86.422,86.429,86.396,86.427,801500003.0
2005-07-22 08:50:00,86.414,86.486,86.404,86.434,1261400001.0
2005-07-22 08:55:00,86.415,86.458,86.408,86.432,1137099990.0
2005-07-22 09:00:00,86.435,86.47,86.36,86.37,1173400000.0
2005-07-22 09:05:00,86.362,86.388,86.332,86.344,1202299999.0
2005-07-22 09:10:00,86.355,86.359,86.306,86.344,1128899990.0
2005-07-22 09:15:00,86.359,86.387,86.321,86.363,729799995.0
2005-07-22 09:20:00,86.372,86.402,86.329,86.335,1307199993.0
2005-07-22 09:25:00,86.355,86.385,86.32,86.371,1240699993.0
2005-07-22 09:30:00,86.385,86.385,86.324,86.356,1118300004.0
2005-07-22 09:35:00,86.344,86.382,86.332,86.362,1343599999.0
2005-07-22 09:40:00,86.375,86.375,86.291,86.313,1244500001.0
2005-07-22 09:45:00,86.326,86.343,86.289,86.309,1015499998.0
2005-07-22 09:50:00,86.309,86.331,86.285,86.302,955200000.0
2005-07-22 09:55:00,86.288,86.308,86.246,86.274,1371099999.0
2005-07-22 10:00:00,86.278,86.306,86.201,86.222,892300007.0
2005-07-22 10:05:00,86.21,86.259,86.207,86.235,806999996.0
2005-07-22 10:10:00,86.223,86.289,86.209,86.269,1295899997.0
2005-07-22 10:15:00,86.261,86.313,86.238,86.297,1256200001.0
2005-07-22 10:20:00,86.304,86.317,86.278,86.317,1339799999.0
2005-07-22 10:25:00,86.306,86.323,86.241,86.255,959500004.0
2005-07-22 10:30:00,86.266,86.304,86.233,86.276,874499994.0
2005-07-22 10:35:00,86.294,86.301,86.264,86.295,938899992.0
2005-07-22 10:40:00,86.292,86.333,86.276,86.295,1094299999.0
2005-07-22 10:45:00,86.323,86.425,86.311,86.395,1094099998.0
2005-07-22 10:50:00,86.407,86.41,86.331,86.38,1260299999.0
2005-07-22 10:55:00,86.368,86.401,86.356,86.4,1264100002.0
2005-07-22 11:00:00,86.389,86.485,86.381,86.47,1193999993.0
2005-07-22 11:05:00,86.478,86.482,86.41,86.422,1323999996.0
2005-07-22 11:10:00,86.421,86.46,86.406,86.417,1494500005.0
2005-07-22 11:15:00,86.43,86.43,86.34,86.358,1063999991.0
2005-07-22 11:20:00,86.35,86.378,86.343,86.355,1157099989.0
2005-07-22 11:25:00,86.347,86.378,86.305,86.346,998699994.0
2005-07-22 11:30:00,86.35,86.427,86.336,86.419,1648699991.0
2005-07-22 11:35:00,86.407,86.488,86.389,86.47,999499991.0
2005-07-22 11:40:00,86.486,86.504,86.442,86.475,1329299989.0
2005-07-22 11:45:00,86.477,86.492,86.451,86.451,1418400009.0
2005-07-22 11:50:00,86.466,86.49,86.44,86.44,1071299999.0
2005-07-22 11:55:00,86.449,86.449,86.386,86.405,979200000.0
2005-07-22 12:00:00,86.413,86.443,86.385,86.413,1475300003.0
2005-07-22 12:05:00,86.401,86.442,86.397,86.4,1088999994.0
2005-07-22 12:10:00,86.406,86.423,86.377,86.412,1277999990.0
2005-07-22 12:15:00,86.401,86.467,86.393,86.456,1073599994.0
2005-07-22 12:20:00,86.45,86.461,86.361,86.371,1144599997.0
2005-07-22 12:25:00,86.366,86.366,86.279,86.293,1143500001.0
2005-07-22 12:30:00,86.277,86.319,86.207,86.307,795099999.0
2005-07-22 12:35:00,86.294,86.317,86.274,86.285,1082600001.0
2005-07-22 12:40:00,86.267,86.309,86.246,86.272,930499999.0
2005-07-22 12:45:00,86.268,86.285,86.23,86.272,1120399993.0
2005-07-22 12:50:00,86.263,86.318,86.239,86.316,1100099995.0
2005-07-22 12:55:00,86.308,86.318,86.255,86.265,1004400002.0
2005-07-22 13:00:00,86.282,86.293,86.198,86.244,1340699992.0
2005-07-22 13:05:00,86.248,86.316,86.247,86.279,992899992.0
2005-07-22 13:10:00,86.266,86.298,86.253,86.27,1267699985.0
2005-07-22 13:15:00,86.274,86.312,86.24,86.275,1072899995.0
2005-07-22 13:20:00,86.289,86.298,86.246,86.275,1146500000.0
2005-07-22 13:25:00,86.259,86.314,86.25,86.289,1311000001.0
2005-07-22 13:30:00,86.295,86.327,86.27,86.322,1260699991.0
2005-07-22 13:35:00,86.293,86.361,86.287,86.348,845199996.0
2005-07-22 13:40:00,86.341,86.369,86.308,86.34,906999996.0
2005-07-22 13:45:00,86.35,86.383,86.307,86.356,1158199991.0
2005-07-22 13:50:00,86.386,86.388,86.329,86.345,1188400000.0
2005-07-22 13:55:00,86.36,86.456,86.36,86.411,965000002.0
2005-07-22 14:00:00,86.422,86.422,86.364,86.364,1138099992.0
2005-07-22 14:05:00,86.39,86.404,86.331,86.366,1101299994.0
2005-07-22 14:10:00,86.349,86.373,86.28,86.283,1189499982.0
2005-07-22 14:15:00,86.266,86.324,86.239,86.304,936500003.0
2005-07-22 14:20:00,86.316,86.335,86.244,86.252,1025599994.0
2005-07-22 14:25:00,86.267,86.286,86.225,86.286,1040500004.0
2005-07-22 14:30:00,86.288,86.315,86.228,86.259,936299995.0
2005-07-22 14:35:00,86.258,86.265,86.211,86.226,1022600005.0
2005-07-22 14:40:00,86.245,86.291,86.228,86.264,970699994.0
2005-07-22 14:45:00,86.253,86.276,86.208,86.208,1209100001.0
2005-07-22 14:50:00,86.215,86.258,86.203,86.217,1335900005.0
2005-07-22 14:55:00,86.227,86.275,86.217,86.242,1219399998.0
2005-07-22 15:00:00,86.264,86.266,86.222,86.252,1189999998.0
2005-07-22 15:05:00,86.245,86.274,86.212,86.25,1069000001.0
2005-07-22 15:10:00,86.262,86.29,86.244,86.269,962899994.0
2005-07-22 15:15:00,86.284,86.315,86.269,86.298,1612100004.0
2005-07-22 15:20:00,86.316,86.334,86.259,86.324,1211899991.0
2005-07-22 15:25:00,86.311,86.345,86.306,86.342,1024399999.0
2005-07-22 15:30:00,86.337,86.37,86.327,86.351,1140899994.0
2005-07-22 15:35:00,86.323,86.323,86.206,86.206,1171499992.0
2005-07-22 15:40:00,86.194,86.223,86.073,86.096,903399999.0
2005-07-22 15:45:00,86.088,86.138,86.08,86.098,1195000008.0
2005-07-22 15:50:00,86.077,86.11,85.949,85.976,1383700001.0
2005-07-22 15:55:00,86.006,86.043,85.981,86.024,903500006.0
2005-07-22 16:00:00,86.001,86.055,85.94,85.961,946099998.0
2005-07-22 16:05:00,85.949,86.002,85.925,85.966,821999998.0
2005-07-22 16:10:00,85.937,85.973,85.853,85.878,1275400000.0
2005-07-22 16:15:00,85.883,85.924,85.871,85.899,1063100001.0
2005-07-22 16:20:00,85.917,85.94,85.891,85.899,1187900000.0
2005-07-22 16:25:00,85.898,85.946,85.875,85.914,1040599987.0
2005-07-22 16:30:00,85.937,85.941,85.882,85.899,1242500003.0
2005-07-22 16:35:00,85.898,85.971,85.868,85.971,1323300002.0
2005-07-22 16:40:00,85.96,85.995,85.933,85.962,1188499996.0
2005-07-22 16:45:00,85.94,85.978,85.903,85.959,1362300016.0
2005-07-22 16:50:00,85.973,85.976,85.896,85.907,1344699991.0
2005-07-22 16:55:00,85.902,85.926,85.856,85.873,1062900000.0
2005-07-22 17:00:00,85.861,85.926,85.857,85.881,855800002.0
2005-07-22 17:05:00,85.906,85.92,85.872,85.92,1117600002.0
2005-07-22 17:10:00,85.897,85.914,85.843,85.872,1082799999.0
2005-07-22 17:15:00,85.88,85.916,85.853,85.88,1052799999.0
2005-07-22 17:20:00,85.881,85.928,85.843,85.865,929600003.0
2005-07-22 17:25:00,85.844,85.917,85.827,85.915,899199992.0
2005-07-22 17:30:00,85.91,85.91,85.833,85.844,1354399993.0
2005-07-22 17:35:00,85.853,85.903,85.847,85.878,1028099997.0
2005-07-22 17:40:00,85.875,85.912,85.847,85.887,820899999.0
2005-07-22 17:45:00,85.88,85.894,85.689,85.702,1105999994.0
2005-07-22 17:50:00,85.703,85.732,85.667,85.712,1044899998.0
2005-07-22 17:55:00,85.705,85.852,85.672,85.733,1337699996.0
2005-07-22 18:00:00,85.739,85.84,85.726,85.81,7030699981.0
2005-07-22 18:05:00,85.8,85.82,85.74,85.76,8627999980.0
2005-07-22 18:10:00,85.722,85.74,85.677,85.73,7015699963.0
2005-07-22 18:15:00,85.74,85.74,85.664,85.702,6575199957.0
2005-07-22 18:20:00,85.715,85.74,85.67,85.73,8119300005.0
2005-07-22 18:25:00,85.72,85.781,85.682,85.77,7488799998.0
2005-07-22 18:30:00,85.765,85.793,85.733,85.77,6962999944.0
2005-07-22 18:35:00,85.749,85.773,85.706,85.733,5536199988.0
2005-07-22 18:40:00,85.74,85.771,85.696,85.712,4977999988.0
2005-07-22 18:45:00,85.716,85.91,85.699,85.867,3200300005.0
2005-07-22 18:50:00,85.857,85.911,85.837,85.898,6180699964.0
2005-07-22 18:55:00,85.901,85.915,85.844,85.9,4928399976.0
2005-07-22 19:00:00,85.895,85.91,85.863,85.886,2140900002.0
2005-07-22 19:05:00,85.859,85.891,85.832,85.867,5094199974.0
2005-07-22 19:10:00,85.883,85.89,85.78,85.809,2007599999.0
2005-07-22 19:15:00,85.8,85.822,85.753,85.801,4387000004.0
2005-07-22 19:20:00,85.791,85.82,85.769,85.817,4443399989.0
2005-07-22 19:25:00,85.81,85.851,85.805,85.837,5830999989.0
2005-07-22 19:30:00,85.85,85.86,85.821,85.845,4468499975.0
2005-07-22 19:35:00,85.842,85.865,85.818,85.825,3661099993.0
2005-07-22 19:40:00,85.842,85.853,85.781,85.811,3940599976.0
2005-07-22 19:45:00,85.811,85.837,85.779,85.8,3052599983.0
2005-07-22 19:50:00,85.78,85.817,85.768,85.786,2785799999.0
2005-07-22 19:55:00,85.759,85.791,85.744,85.75,3434299998.0
2005-07-22 20:00:00,85.764,85.769,85.714,85.768,2354199990.0
2005-07-22 20:05:00,85.773,85.794,85.739,85.75,2579699984.0
2005-07-22 20:10:00,85.761,85.782,85.707,85.762,4531799989.0
2005-07-22 20:15:00,85.769,85.796,85.755,85.78,4709100000.0
2005-07-22 20:20:00,85.765,85.8,85.747,85.779,4357499981.0
2005-07-22 20:25:00,85.781,85.791,85.744,85.78,6518000000.0
2005-07-22 20:30:00,85.759,85.783,85.733,85.765,6523199994.0
2005-07-22 20:35:00,85.764,85.771,85.733,85.751,4316900006.0
2005-07-22 20:40:00,85.759,85.789,85.747,85.767,5588799975.0
2005-07-22 20:45:00,85.761,85.79,85.745,85.765,4882800000.0
2005-07-22 20:50:00,85.748,85.78,85.739,85.775,3944599990.0
2005-07-22 20:55:00,85.768,85.81,85.744,85.78,5020599969.0
2005-07-22 21:00:00,85.79,85.81,85.738,85.794,3671999978.0
2005-07-22 21:05:00,85.789,85.825,85.769,85.815,2637599986.0
2005-07-22 21:10:00,85.815,85.834,85.792,85.796,3573399985.0
2005-07-22 21:15:00,85.801,85.818,85.774,85.814,4907899974.0
2005-07-22 21:20:00,85.806,85.842,85.785,85.823,6542499982.0
2005-07-22 21:25:00,85.814,85.853,85.799,85.826,3395599985.0
2005-07-22 21:30:00,85.821,85.836,85.76,85.78,2696200004.0
2005-07-22 21:35:00,85.78,85.812,85.766,85.812,1578099988.0
2005-07-22 21:40:00,85.807,85.819,85.764,85.803,3644399981.0
2005-07-22 21:45:00,85.784,85.813,85.77,85.793,3112699999.0
2005-07-22 21:50:00,85.797,85.826,85.779,85.78,1647499996.0
2005-07-22 21:55:00,85.798,85.818,85.772,85.779,1674899986.0
2005-07-22 22:00:00,85.785,85.811,85.77,85.782,3538899998.0
2005-07-22 22:05:00,85.797,85.816,85.766,85.78,1140800000.0
2005-07-22 22:10:00,85.793,85.814,85.749,85.787,1508099998.0
2005-07-22 22:15:00,85.789,85.807,85.763,85.8,1514500008.0
2005-07-22 22:20:00,85.789,85.816,85.746,85.75,1167999999.0
2005-07-22 22:25:00,85.765,85.783,85.734,85.758,2033300000.0
2005-07-22 22:30:00,85.77,85.81,85.75,85.77,1811099995.0
2005-07-22 22:35:00,85.787,85.8,85.742,85.779,1334499991.0
2005-07-22 22:40:00,85.759,85.788,85.717,85.754,2192700000.0
2005-07-22 22:45:00,85.753,85.797,85.73,85.761,2044099988.0
2005-07-22 22:50:00,85.76,85.825,85.756,85.795,1687100004.0
2005-07-22 22:55:00,85.801,85.845,85.727,85.763,1440400003.0
2005-07-24 23:00:00,85.791,85.791,85.677,85.704,819299996.0
2005-07-24 23:05:00,85.686,85.727,85.679,85.705,831000000.0
2005-07-24 23:10:00,85.69,85.756,85.686,85.702,1006699999.0
2005-07-24 23:15:00,85.699,85.736,85.682,85.716,1033399998.0
2005-07-24 23:20:00,85.701,85.729,85.669,85.671,1013499995.0
2005-07-24 23:25:00,85.673,85.698,85.65,85.659,738099991.0
2005-07-24 23:30:00,85.683,85.7,85.647,85.662,1180999997.0
2005-07-24 23:35:00,85.672,85.741,85.651,85.716,914799990.0
2005-07-24 23:40:00,85.713,85.745,85.702,85.727,1080399999.0
2005-07-24 23:45:00,85.741,85.76,85.729,85.74,521499999.0
2005-07-24 23:50:00,85.73,85.8,85.729,85.788,899699998.0
2005-07-24 23:55:00,85.773,85.807,85.773,85.802,700799998.0
2005-07-25 00:00:00,85.8,85.8,85.713,85.751,1031600001.0
2005-07-25 00:05:00,85.746,85.787,85.726,85.728,1096199995.0
2005-07-25 00:10:00,85.762,85.815,85.746,85.803,1074699990.0
2005-07-25 00:15:00,85.812,85.823,85.781,85.798,1103699994.0
2005-07-25 00:20:00,85.803,85.812,85.727,85.75,1133699997.0
2005-07-25 00:25:00,85.767,85.8,85.741,85.775,913600001.0
2005-07-25 00:30:00,85.757,85.797,85.742,85.768,1083699994.0
2005-07-25 00:35:00,85.78,85.81,85.762,85.805,1038499993.0
2005-07-25 00:40:00,85.825,85.923,85.822,85.883,1167199989.0
2005-07-25 00:45:00,85.873,85.938,85.86,85.917,1325900000.0
2005-07-25 00:50:00,85.903,85.926,85.886,85.906,818099998.0
2005-07-25 00:55:00,85.906,85.932,85.874,85.916,1333099997.0
2005-07-25 01:00:00,85.92,85.95,85.904,85.933,999599998.0
2005-07-25 01:05:00,85.902,85.955,85.881,85.955,872099993.0
2005-07-25 01:10:00,85.956,85.97,85.901,85.906,973899993.0
2005-07-25 01:15:00,85.933,85.946,85.905,85.943,1030799990.0
2005-07-25 01:20:00,85.927,85.96,85.923,85.943,991800000.0
2005-07-25 01:25:00,85.928,85.958,85.914,85.938,1155299996.0
2005-07-25 01:30:00,85.944,85.955,85.911,85.935,862899992.0
2005-07-25 01:35:00,85.935,85.941,85.911,85.928,940799999.0
2005-07-25 01:40:00,85.937,85.954,85.901,85.907,1070300007.0
2005-07-25 01:45:00,85.902,85.927,85.846,85.855,1114099995.0
2005-07-25 01:50:00,85.847,85.895,85.82,85.837,1309700004.0
2005-07-25 01:55:00,85.854,85.868,85.824,85.855,1265799994.0
2005-07-25 02:00:00,85.85,85.881,85.826,85.85,944599995.0
2005-07-25 02:05:00,85.855,85.856,85.805,85.817,1082599993.0
2005-07-25 02:10:00,85.812,85.867,85.81,85.83,988899988.0
2005-07-25 02:15:00,85.82,85.847,85.8,85.823,1089699993.0
2005-07-25 02:20:00,85.806,85.837,85.784,85.784,916899990.0
2005-07-25 02:25:00,85.808,85.841,85.787,85.83,1179899991.0
2005-07-25 02:30:00,85.802,85.831,85.781,85.808,921699995.0
2005-07-25 02:35:00,85.798,85.823,85.779,85.799,1034899999.0
2005-07-25 02:40:00,85.796,85.838,85.777,85.824,1293099998.0
2005-07-25 02:45:00,85.808,85.86,85.789,85.86,944299992.0
2005-07-25 02:50:00,85.869,85.886,85.84,85.874,1107599994.0
2005-07-25 02:55:00,85.875,85.884,85.815,85.815,1060300004.0
2005-07-25 03:00:00,85.797,85.819,85.749,85.808,945899998.0
2005-07-25 03:05:00,85.809,85.841,85.784,85.819,1244299999.0
2005-07-25 03:10:00,85.809,85.836,85.793,85.798,1035699999.0
2005-07-25 03:15:00,85.809,85.841,85.787,85.835,430400001.0
2005-07-25 03:20:00,85.818,85.856,85.81,85.837,1077599994.0
2005-07-25 03:25:00,85.835,85.875,85.827,85.86,1054799994.0
2005-07-25 03:30:00,85.864,85.892,85.852,85.874,1113999992.0
2005-07-25 03:35:00,85.872,85.9,85.847,85.868,1308300000.0
2005-07-25 03:40:00,85.862,85.877,85.804,85.851,1156799998.0
2005-07-25 03:45:00,85.833,85.868,85.825,85.858,1356100005.0
2005-07-25 03:50:00,85.838,85.88,85.829,85.871,1160399996.0
2005-07-25 03:55:00,85.879,85.912,85.865,85.907,966700002.0
2005-07-25 04:00:00,85.89,85.909,85.861,85.89,970599995.0
2005-07-25 04:05:00,85.884,85.924,85.884,85.902,922999992.0
2005-07-25 04:10:00,85.905,85.948,85.884,85.928,1005800003.0
2005-07-25 04:15:00,85.973,86.026,85.954,86.005,790699990.0
2005-07-25 04:20:00,86.0,86.006,85.922,85.944,1085699992.0
2005-07-25 04:25:00,85.945,85.966,85.917,85.918,896500001.0
2005-07-25 04:30:00,85.944,85.953,85.906,85.94,925099997.0
2005-07-25 04:35:00,85.927,85.973,85.925,85.941,755899997.0
2005-07-25 04:40:00,85.95,85.97,85.94,85.95,909399999.0
2005-07-25 04:45:00,85.958,85.982,85.94,85.965,928799996.0
2005-07-25 04:50:00,85.965,85.991,85.944,85.951,945200004.0
2005-07-25 04:55:00,85.963,85.992,85.953,85.973,786000000.0
2005-07-25 05:00:00,86.005,86.019,85.959,85.981,1061999997.0
2005-07-25 05:05:00,85.997,86.043,85.985,86.033,967999990.0
2005-07-25 05:10:00,86.041,86.083,86.014,86.063,1162799994.0
2005-07-25 05:15:00,86.049,86.07,86.027,86.059,922999994.0
2005-07-25 05:20:00,86.06,86.066,86.025,86.064,689799998.0
2005-07-25 05:25:00,86.073,86.097,86.048,86.079,929600000.0
2005-07-25 05:30:00,86.077,86.085,86.017,86.034,811499989.0
2005-07-25 05:35:00,86.037,86.037,85.987,86.005,755400001.0
2005-07-25 05:40:00,85.996,86.014,85.951,85.972,1057099996.0
2005-07-25 05:45:00,85.977,85.992,85.914,85.981,766499995.0
2005-07-25 05:50:00,85.967,86.02,85.964,86.015,1055899988.0
2005-07-25 05:55:00,85.98,86.017,85.98,85.997,901599997.0
2005-07-25 06:00:00,85.99,86.016,85.962,85.982,969299994.0
2005-07-25 06:05:00,85.965,85.993,85.955,85.993,1101400002.0
2005-07-25 06:10:00,85.975,86.0,85.959,85.982,937700009.0
2005-07-25 06:15:00,85.962,86.02,85.962,85.999,941399999.0
2005-07-25 06:20:00,85.994,86.024,85.971,85.975,1002699989.0
2005-07-25 06:25:00,85.993,86.011,85.942,85.967,946399997.0
2005-07-25 06:30:00,85.974,86.004,85.96,85.978,852399999.0
2005-07-25 06:35:00,85.988,86.015,85.969,86.001,882899997.0
2005-07-25 06:40:00,85.99,86.01,85.958,85.965,957699990.0
2005-07-25 06:45:00,85.953,85.997,85.953,85.976,654100001.0
2005-07-25 06:50:00,86.009,86.013,85.977,86.005,963899997.0
2005-07-25 06:55:00,85.995,86.008,85.952,85.985,1049899999.0
2005-07-25 07:00:00,85.992,86.026,85.983,85.997,942600004.0
2005-07-25 07:05:00,85.987,86.015,85.969,85.995,947499994.0
2005-07-25 07:10:00,85.987,85.987,85.929,85.937,1030699992.0
2005-07-25 07:15:00,85.958,85.961,85.926,85.934,873600002.0
2005-07-25 07:20:00,85.945,85.972,85.927,85.969,960400000.0
2005-07-25 07:25:00,85.972,86.011,85.935,86.011,955599996.0
2005-07-25 07:30:00,86.004,86.024,85.978,86.011,806199996.0
2005-07-25 07:35:00,85.997,86.03,85.974,86.009,1136499999.0
2005-07-25 07:40:00,86.007,86.028,85.973,86.028,898099996.0
2005-07-25 07:45:00,85.996,86.04,85.996,86.032,1052899994.0
2005-07-25 07:50:00,86.022,86.052,86.009,86.045,830999998.0
2005-07-25 07:55:00,86.043,86.063,86.026,86.038,922699996.0
2005-07-25 08:00:00,86.027,86.069,86.015,86.068,1093000002.0
2005-07-25 08:05:00,86.048,86.1,86.04,86.1,943600002.0
2005-07-25 08:10:00,86.079,86.102,86.055,86.08,925199984.0
2005-07-25 08:15:00,86.098,86.131,86.069,86.118,1100900006.0
2005-07-25 08:20:00,86.115,86.13,86.082,86.112,777399994.0
2005-07-25 08:25:00,86.101,86.13,86.088,86.102,1139799995.0
2005-07-25 08:30:00,86.106,86.134,86.085,86.09,1053899992.0
2005-07-25 08:35:00,86.084,86.114,86.073,86.092,1318000001.0
2005-07-25 08:40:00,86.09,86.137,86.075,86.095,1015799995.0
2005-07-25 08:45:00,86.107,86.128,86.065,86.083,1159900000.0
2005-07-25 08:50:00,86.058,86.096,86.037,86.068,1141499997.0
2005-07-25 08:55:00,86.095,86.124,86.075,86.094,1169699995.0
2005-07-25 09:00:00,86.107,86.129,86.076,86.106,1008799993.0
2005-07-25 09:05:00,86.108,86.147,86.066,86.134,1080500005.0
2005-07-25 09:10:00,86.138,86.169,86.114,86.169,1086800000.0
2005-07-25 09:15:00,86.156,86.203,86.115,86.117,1088499994.0
2005-07-25 09:20:00,86.122,86.157,86.105,86.119,1017899991.0
2005-07-25 09:25:00,86.123,86.156,86.094,86.11,1176199998.0
2005-07-25 09:30:00,86.115,86.123,86.076,86.107,1102100002.0
2005-07-25 09:35:00,86.105,86.133,86.069,86.13,1331999992.0
2005-07-25 09:40:00,86.127,86.134,86.055,86.081,1105900000.0
2005-07-25 09:45:00,86.076,86.12,86.062,86.103,890199998.0
2005-07-25 09:50:00,86.12,86.165,86.103,86.113,1127100002.0
2005-07-25 09:55:00,86.123,86.176,86.1,86.155,1200999999.0
2005-07-25 10:00:00,86.142,86.185,86.122,86.181,959600004.0
2005-07-25 10:05:00,86.185,86.185,86.149,86.154,967100001.0
2005-07-25 10:10:00,86.162,86.175,86.121,86.121,1000899989.0
2005-07-25 10:15:00,86.133,86.175,86.09,86.145,1006099995.0
2005-07-25 10:20:00,86.139,86.152,86.113,86.137,971299998.0
2005-07-25 10:25:00,86.134,86.176,86.125,86.166,838299993.0
2005-07-25 10:30:00,86.154,86.211,86.143,86.18,894399995.0
2005-07-25 10:35:00,86.192,86.222,86.177,86.196,1053100001.0
2005-07-25 10:40:00,86.189,86.221,86.163,86.2,1344099998.0
2005-07-25 10:45:00,86.204,86.221,86.169,86.189,1224499999.0
2005-07-25 10:50:00,86.211,86.222,86.159,86.214,966499998.0
2005-07-25 10:55:00,86.214,86.237,86.189,86.205,1101399992.0
2005-07-25 11:00:00,86.185,86.244,86.177,86.219,904499995.0
2005-07-25 11:05:00,86.196,86.246,86.195,86.211,1211999997.0
2005-07-25 11:10:00,86.22,86.248,86.197,86.233,1357299988.0
2005-07-25 11:15:00,86.232,86.243,86.18,86.189,1298600000.0
2005-07-25 11:20:00,86.19,86.222,86.182,86.195,1104999996.0
2005-07-25 11:25:00,86.199,86.262,86.192,86.246,1200699997.0
2005-07-25 11:30:00,86.262,86.271,86.221,86.251,1387200001.0
2005-07-25 11:35:00,86.227,86.275,86.227,86.234,889199992.0
2005-07-25 11:40:00,86.238,86.259,86.21,86.24,1482799997.0
2005-07-25 11:45:00,86.22,86.25,86.211,86.24,1136599997.0
2005-07-25 11:50:00,86.223,86.262,86.217,86.229,1146899989.0
2005-07-25 11:55:00,86.253,86.278,86.225,86.244,1023499991.0
2005-07-25 12:00:00,86.257,86.264,86.205,86.227,1089899998.0
2005-07-25 12:05:00,86.212,86.273,86.212,86.239,1313199995.0
2005-07-25 12:10:00,86.253,86.27,86.23,86.246,1457299998.0
2005-07-25 12:15:00,86.241,86.257,86.201,86.242,1122499996.0
2005-07-25 12:20:00,86.231,86.262,86.211,86.239,918700006.0
2005-07-25 12:25:00,86.248,86.27,86.217,86.24,836899998.0
2005-07-25 12:30:00,86.227,86.268,86.214,86.219,1072000000.0
2005-07-25 12:35:00,86.223,86.26,86.205,86.245,928599993.0
2005-07-25 12:40:00,86.244,86.261,86.21,86.218,961400001.0
2005-07-25 12:45:00,86.233,86.265,86.217,86.256,1253399998.0
2005-07-25 12:50:00,86.261,86.287,86.224,86.257,960899996.0
2005-07-25 12:55:00,86.26,86.283,86.23,86.255,1127899996.0
2005-07-25 13:00:00,86.277,86.309,86.249,86.294,947799997.0
2005-07-25 13:05:00,86.297,86.314,86.252,86.262,1109199986.0
2005-07-25 13:10:00,86.259,86.296,86.247,86.285,1216800004.0
2005-07-25 13:15:00,86.291,86.313,86.243,86.285,977399991.0
2005-07-25 13:20:00,86.281,86.309,86.26,86.309,978299998.0
2005-07-25 13:25:00,86.305,86.386,86.305,86.382,1230599995.0
2005-07-25 13:30:00,86.375,86.438,86.337,86.42,964899998.0
2005-07-25 13:35:00,86.434,86.462,86.385,86.395,1095500000.0
2005-07-25 13:40:00,86.393,86.394,86.335,86.364,1012599998.0
2005-07-25 13:45:00,86.346,86.369,86.333,86.36,915400005.0
2005-07-25 13:50:00,86.374,86.395,86.336,86.348,1149900003.0
2005-07-25 13:55:00,86.327,86.352,86.312,86.317,918399996.0
2005-07-25 14:00:00,86.319,86.347,86.273,86.273,1210199999.0
2005-07-25 14:05:00,86.279,86.311,86.269,86.276,1245699998.0
2005-07-25 14:10:00,86.27,86.298,86.211,86.226,1100899996.0
2005-07-25 14:15:00,86.211,86.301,86.211,86.293,963899998.0
2005-07-25 14:20:00,86.295,86.311,86.258,86.284,1158799996.0
2005-07-25 14:25:00,86.28,86.302,86.25,86.28,1158400001.0
2005-07-25 14:30:00,86.274,86.29,86.208,86.249,1242200002.0
2005-07-25 14:35:00,86.273,86.283,86.219,86.235,832899993.0
2005-07-25 14:40:00,86.245,86.251,86.22,86.242,632300003.0
2005-07-25 14:45:00,86.235,86.289,86.218,86.253,1190900001.0
2005-07-25 14:50:00,86.242,86.278,86.216,86.254,1251799994.0
2005-07-25 14:55:00,86.268,86.287,86.188,86.25,1189799998.0
2005-07-25 15:00:00,86.232,86.262,86.223,86.253,963599995.0
2005-07-25 15:05:00,86.232,86.25,86.166,86.166,423600000.0
2005-07-25 15:10:00,86.182,86.211,86.17,86.187,1087800007.0
2005-07-25 15:15:00,86.19,86.227,86.161,86.203,1221299998.0
2005-07-25 15:20:00,86.214,86.274,86.188,86.242,1156499996.0
2005-07-25 15:25:00,86.216,86.244,86.194,86.21,946000000.0
2005-07-25 15:30:00,86.195,86.226,86.177,86.217,1002799992.0
2005-07-25 15:35:00,86.197,86.221,86.156,86.193,856199998.0
2005-07-25 15:40:00,86.212,86.217,86.175,86.198,980100001.0
2005-07-25 15:45:00,86.216,86.237,86.202,86.217,1012900003.0
2005-07-25 15:50:00,86.201,86.224,86.161,86.192,1395899996.0
2005-07-25 15:55:00,86.205,86.205,86.143,86.205,970699994.0
2005-07-25 16:00:00,86.176,86.2,86.152,86.152,1139299988.0
2005-07-25 16:05:00,86.183,86.23,86.165,86.205,1139900003.0
2005-07-25 16:10:00,86.198,86.222,86.143,86.179,1157599998.0
2005-07-25 16:15:00,86.164,86.213,86.147,86.197,981699996.0
2005-07-25 16:20:00,86.19,86.215,86.15,86.201,1363900003.0
2005-07-25 16:25:00,86.204,86.219,86.168,86.17,1036200004.0
2005-07-25 16:30:00,86.172,86.197,86.131,86.15,906900002.0
2005-07-25 16:35:00,86.149,86.182,86.131,86.168,1077000002.0
2005-07-25 16:40:00,86.173,86.178,86.113,86.145,1188899995.0
2005-07-25 16:45:00,86.15,86.167,86.096,86.142,1418899998.0
2005-07-25 16:50:00,86.163,86.169,86.094,86.116,1267999995.0
2005-07-25 16:55:00,86.103,86.154,86.084,86.149,1115699991.0
2005-07-25 17:00:00,86.134,86.134,86.037,86.037,817700000.0
2005-07-25 17:05:00,86.056,86.135,86.021,86.114,1119100000.0
2005-07-25 17:10:00,86.115,86.137,86.031,86.051,1101800000.0
2005-07-25 17:15:00,86.033,86.066,86.018,86.042,1324999986.0
2005-07-25 17:20:00,86.046,86.108,86.003,86.089,1145299999.0
2005-07-25 17:25:00,86.09,86.115,86.056,86.077,982299992.0
2005-07-25 17:30:00,86.048,86.075,86.039,86.057,1363799994.0
2005-07-25 17:35:00,86.056,86.071,85.995,86.027,870199998.0
2005-07-25 17:40:00,86.015,86.035,85.966,85.981,936000000.0
2005-07-25 17:45:00,85.99,86.03,85.97,85.982,1255399994.0
2005-07-25 17:50:00,86.006,86.034,85.986,86.009,902300004.0
2005-07-25 17:55:00,86.006,86.036,85.992,86.036,1198899995.0
2005-07-25 18:00:00,86.037,86.07,86.004,86.06,7166199971.0
2005-07-25 18:05:00,86.07,86.09,85.989,86.008,8654999970.0
2005-07-25 18:10:00,86.043,86.108,86.015,86.1,7309099958.0
2005-07-25 18:15:00,86.09,86.11,86.035,86.06,6624600004.0
2005-07-25 18:20:00,86.043,86.09,86.028,86.08,8737699973.0
2005-07-25 18:25:00,86.04,86.108,86.036,86.055,7529200010.0
2005-07-25 18:30:00,86.043,86.062,85.999,86.026,7791999985.0
2005-07-25 18:35:00,86.02,86.038,85.987,86.016,5793799978.0
2005-07-25 18:40:00,86.022,86.049,86.0,86.013,5498899984.0
2005-07-25 18:45:00,86.016,86.063,86.01,86.018,2965099988.0
2005-07-25 18:50:00,86.015,86.064,86.015,86.032,6095699969.0
2005-07-25 18:55:00,86.019,86.036,85.983,86.012,4972700005.0
2005-07-25 19:00:00,86.003,86.04,85.988,86.005,1860200004.0
2005-07-25 19:05:00,86.006,86.035,85.986,86.012,5714399996.0
2005-07-25 19:10:00,86.027,86.059,86.009,86.034,1798100002.0
2005-07-25 19:15:00,86.026,86.04,85.929,85.965,4233699979.0
2005-07-25 19:20:00,85.961,85.997,85.95,85.988,4254299998.0
2005-07-25 19:25:00,85.971,85.987,85.95,85.98,5817099987.0
2005-07-25 19:30:00,85.971,85.999,85.96,85.985,5029999981.0
2005-07-25 19:35:00,85.985,86.001,85.947,85.993,3547199986.0
2005-07-25 19:40:00,85.975,85.998,85.95,85.965,4148299984.0
2005-07-25 19:45:00,85.972,86.021,85.952,85.974,3055300004.0
2005-07-25 19:50:00,85.984,86.003,85.962,85.985,3158999995.0
2005-07-25 19:55:00,85.971,85.999,85.94,85.965,3128099986.0
2005-07-25 20:00:00,85.985,85.99,85.954,85.98,2384499994.0
2005-07-25 20:05:00,85.978,85.978,85.929,85.963,2717599987.0
2005-07-25 20:10:00,85.967,85.967,85.912,85.941,4894499987.0
2005-07-25 20:15:00,85.932,85.989,85.928,85.975,4318300010.0
2005-07-25 20:20:00,85.984,86.01,85.957,86.004,4566999993.0
2005-07-25 20:25:00,85.991,86.012,85.947,85.99,5877299976.0
2005-07-25 20:30:00,85.98,85.98,85.907,85.954,5574799986.0
2005-07-25 20:35:00,85.946,85.978,85.933,85.956,4359499976.0
2005-07-25 20:40:00,85.957,86.009,85.942,85.97,5653199983.0
2005-07-25 20:45:00,85.966,85.995,85.949,85.965,4935599985.0
2005-07-25 20:50:00,85.968,85.984,85.926,85.962,4311899985.0
2005-07-25 20:55:00,85.958,86.01,85.932,86.01,4906099981.0
2005-07-25 21:00:00,86.03,86.04,85.975,85.998,3250499990.0
2005-07-25 21:05:00,85.995,86.029,85.946,85.947,2105999989.0
2005-07-25 21:10:00,85.972,85.985,85.939,85.959,3180899985.0
2005-07-25 21:15:00,85.956,85.98,85.937,85.955,4958699996.0
2005-07-25 21:20:00,85.967,86.013,85.943,86.002,6235099994.0
2005-07-25 21:25:00,85.998,86.04,85.984,86.011,3158400014.0
2005-07-25 21:30:00,86.025,86.035,85.987,85.99,2560999993.0
2005-07-25 21:35:00,86.013,86.051,86.0,86.051,1741799989.0
2005-07-25 21:40:00,86.068,86.095,86.041,86.074,3247599978.0
2005-07-25 21:45:00,86.085,86.088,86.037,86.055,3872799996.0
2005-07-25 21:50:00,86.04,86.06,86.011,86.015,1563999992.0
2005-07-25 21:55:00,86.035,86.067,86.02,86.037,1824099993.0
2005-07-25 22:00:00,86.036,86.062,86.015,86.055,3489799996.0
2005-07-25 22:05:00,86.058,86.067,86.03,86.05,1414499995.0
2005-07-25 22:10:00,86.039,86.065,86.011,86.05,1714299993.0
2005-07-25 22:15:00,86.065,86.096,86.043,86.07,1808699988.0
2005-07-25 22:20:00,86.084,86.091,86.054,86.068,982499997.0
2005-07-25 22:25:00,86.063,86.123,86.061,86.061,1835899991.0
2005-07-25 22:30:00,86.08,86.1,86.036,86.052,1899099986.0
2005-07-25 22:35:00,86.056,86.09,86.024,86.085,1357699988.0
2005-07-25 22:40:00,86.065,86.084,85.986,86.002,1838599991.0
2005-07-25 22:45:00,86.001,86.064,86.001,86.029,2274400016.0
2005-07-25 22:50:00,86.031,86.034,85.933,85.991,1424299992.0
2005-07-25 22:55:00,85.997,86.004,85.887,85.901,1275899993.0
2005-07-25 23:00:00,85.968,85.98,85.91,85.91,1031400008.0
2005-07-25 23:05:00,85.946,85.961,85.888,85.919,1387900007.0
2005-07-25 23:10:00,85.917,85.942,85.87,85.904,1037700004.0
2005-07-25 23:15:00,85.887,85.962,85.876,85.931,1171799986.0
2005-07-25 23:20:00,85.942,86.001,85.933,85.979,1070000002.0
2005-07-25 23:25:00,85.99,86.016,85.964,85.986,922899994.0
2005-07-25 23:30:00,85.985,85.998,85.942,85.961,920599987.0
2005-07-25 23:35:00,85.98,86.041,85.938,86.017,1190299991.0
2005-07-25 23:40:00,86.036,86.064,85.997,86.022,1341899987.0
2005-07-25 23:45:00,86.029,86.051,86.005,86.018,758800005.0
2005-07-25 23:50:00,86.032,86.044,85.997,86.042,980899994.0
2005-07-25 23:55:00,86.006,86.037,86.006,86.032,825699996.0
2005-07-26 00:00:00,86.037,86.046,85.991,86.011,1004099997.0
2005-07-26 00:05:00,86.03,86.084,86.002,86.072,1131299992.0
2005-07-26 00:10:00,86.083,86.09,86.051,86.062,952299987.0
2005-07-26 00:15:00,86.077,86.126,86.065,86.115,842099997.0
2005-07-26 00:20:00,86.113,86.119,86.06,86.065,943099991.0
2005-07-26 00:25:00,86.098,86.109,86.072,86.108,878799992.0
2005-07-26 00:30:00,86.112,86.156,86.096,86.107,796799993.0
2005-07-26 00:35:00,86.132,86.158,86.113,86.138,1125199994.0
2005-07-26 00:40:00,86.136,86.175,86.136,86.14,1010299997.0
2005-07-26 00:45:00,86.145,86.192,86.137,86.172,1254599996.0
2005-07-26 00:50:00,86.162,86.185,86.145,86.15,1187799999.0
2005-07-26 00:55:00,86.158,86.184,86.138,86.158,995899992.0
2005-07-26 01:00:00,86.16,86.174,86.111,86.129,960199991.0
2005-07-26 01:05:00,86.114,86.142,86.104,86.138,1128799996.0
2005-07-26 01:10:00,86.128,86.14,86.105,86.123,880499998.0
2005-07-26 01:15:00,86.118,86.15,86.093,86.105,788500009.0
2005-07-26 01:20:00,86.1,86.11,86.067,86.09,945500002.0
2005-07-26 01:25:00,86.076,86.093,86.047,86.074,1074099994.0
2005-07-26 01:30:00,86.077,86.085,86.039,86.056,890199996.0
2005-07-26 01:35:00,86.068,86.087,86.022,86.039,1230399998.0
2005-07-26 01:40:00,86.053,86.06,86.014,86.06,1211999995.0
2005-07-26 01:45:00,86.048,86.079,86.006,86.025,1278599999.0
2005-07-26 01:50:00,86.019,86.042,85.988,86.0,1240999991.0
2005-07-26 01:55:00,85.999,86.038,85.982,86.038,1566300008.0
2005-07-26 02:00:00,86.022,86.054,86.011,86.045,1272000004.0
2005-07-26 02:05:00,86.056,86.104,86.042,86.073,971600000.0
2005-07-26 02:10:00,86.067,86.121,86.058,86.098,925699997.0
2005-07-26 02:15:00,86.105,86.143,86.09,86.136,1410199988.0
2005-07-26 02:20:00,86.132,86.151,86.107,86.111,1009800004.0
2005-07-26 02:25:00,86.143,86.175,86.114,86.163,1035899999.0
2005-07-26 02:30:00,86.123,86.181,86.123,86.15,1045399992.0
2005-07-26 02:35:00,86.14,86.173,86.134,86.154,1092899999.0
2005-07-26 02:40:00,86.162,86.18,86.139,86.162,1263900004.0
2005-07-26 02:45:00,86.164,86.192,86.144,86.165,1155500003.0
2005-07-26 02:50:00,86.167,86.186,86.143,86.164,1007700000.0
2005-07-26 02:55:00,86.155,86.155,86.058,86.093,1392700003.0
2005-07-26 03:00:00,86.093,86.108,86.05,86.051,1120199991.0
2005-07-26 03:05:00,86.065,86.083,85.998,86.009,1122899998.0
2005-07-26 03:10:00,86.007,86.047,86.003,86.038,1179100005.0
2005-07-26 03:15:00,86.036,86.067,86.018,86.055,776400002.0
2005-07-26 03:20:00,86.043,86.068,86.026,86.047,1280499996.0
2005-07-26 03:25:00,86.058,86.077,86.005,86.035,802800004.0
2005-07-26 03:30:00,86.053,86.065,86.014,86.039,1019999994.0
2005-07-26 03:35:00,86.049,86.052,85.998,85.998,994399998.0
2005-07-26 03:40:00,86.012,86.056,86.002,86.056,1297699987.0
2005-07-26 03:45:00,86.026,86.07,86.023,86.054,924399993.0
2005-07-26 03:50:00,86.064,86.072,86.031,86.031,1099499999.0
2005-07-26 03:55:00,86.038,86.089,86.031,86.089,1076200001.0
2005-07-26 04:00:00,86.061,86.087,86.046,86.06,900799985.0
2005-07-26 04:05:00,86.075,86.075,86.035,86.067,878599999.0
2005-07-26 04:10:00,86.075,86.08,86.04,86.052,1023099995.0
2005-07-26 04:15:00,86.048,86.069,86.031,86.063,962099995.0
2005-07-26 04:20:00,86.057,86.075,86.022,86.042,893600000.0
2005-07-26 04:25:00,86.058,86.099,86.023,86.077,652299992.0
2005-07-26 04:30:00,86.054,86.071,86.031,86.07,643099996.0
2005-07-26 04:35:00,86.054,86.077,86.022,86.022,1105999994.0
2005-07-26 04:40:00,86.034,86.053,86.007,86.042,1230299997.0
2005-07-26 04:45:00,86.036,86.067,86.027,86.061,1042199994.0
2005-07-26 04:50:00,86.057,86.078,86.044,86.065,883999996.0
2005-07-26 04:55:00,86.053,86.069,86.034,86.057,593100002.0
2005-07-26 05:00:00,86.07,86.077,86.032,86.04,822899996.0
2005-07-26 05:05:00,86.044,86.078,86.031,86.046,1170999991.0
2005-07-26 05:10:00,86.05,86.102,86.037,86.1,993899997.0
2005-07-26 05:15:00,86.105,86.151,86.102,86.113,904800001.0
2005-07-26 05:20:00,86.116,86.116,86.079,86.092,717499991.0
2005-07-26 05:25:00,86.102,86.118,86.057,86.063,628899995.0
2005-07-26 05:30:00,86.089,86.106,86.06,86.06,863200003.0
2005-07-26 05:35:00,86.06,86.082,86.045,86.081,724300005.0
2005-07-26 05:40:00,86.066,86.108,86.056,86.081,583900001.0
2005-07-26 05:45:00,86.086,86.101,86.027,86.075,838599996.0
2005-07-26 05:50:00,86.07,86.12,86.066,86.093,1302599999.0
2005-07-26 05:55:00,86.103,86.137,86.079,86.121,1008199998.0
2005-07-26 06:00:00,86.129,86.161,86.093,86.142,1008699998.0
2005-07-26 06:05:00,86.154,86.156,86.097,86.124,1059199993.0
2005-07-26 06:10:00,86.119,86.162,86.103,86.162,928399990.0
2005-07-26 06:15:00,86.132,86.188,86.126,86.162,973099996.0
2005-07-26 06:20:00,86.181,86.222,86.176,86.212,942100003.0
2005-07-26 06:25:00,86.208,86.228,86.176,86.21,1240700007.0
2005-07-26 06:30:00,86.191,86.231,86.18,86.231,745599998.0
2005-07-26 06:35:00,86.236,86.236,86.159,86.183,765599999.0
2005-07-26 06:40:00,86.186,86.207,86.161,86.189,1080099987.0
2005-07-26 06:45:00,86.189,86.215,86.169,86.19,1153299999.0
2005-07-26 06:50:00,86.198,86.247,86.188,86.192,1179099995.0
2005-07-26 06:55:00,86.206,86.247,86.199,86.208,1201799997.0
2005-07-26 07:00:00,86.21,86.242,86.194,86.228,1131599993.0
2005-07-26 07:05:00,86.21,86.236,86.197,86.207,925099999.0
2005-07-26 07:10:00,86.22,86.221,86.189,86.196,891300001.0
2005-07-26 07:15:00,86.21,86.226,86.187,86.222,839800004.0
2005-07-26 07:20:00,86.206,86.228,86.191,86.215,909299998.0
2005-07-26 07:25:00,86.207,86.245,86.201,86.234,1365499999.0
2005-07-26 07:30:00,86.24,86.241,86.194,86.21,746899993.0
2005-07-26 07:35:00,86.225,86.247,86.201,86.235,1075999990.0
2005-07-26 07:40:00,86.235,86.258,86.212,86.229,1146699991.0
2005-07-26 07:45:00,86.214,86.243,86.21,86.225,1064300001.0
2005-07-26 07:50:00,86.225,86.256,86.202,86.245,828299996.0
2005-07-26 07:55:00,86.237,86.269,86.215,86.251,1104499998.0
2005-07-26 08:00:00,86.241,86.275,86.218,86.254,1107200001.0
2005-07-26 08:05:00,86.238,86.258,86.2,86.228,856699997.0
2005-07-26 08:10:00,86.193,86.219,86.168,86.18,1057400000.0
2005-07-26 08:15:00,86.198,86.203,86.143,86.164,1044699994.0
2005-07-26 08:20:00,86.194,86.217,86.178,86.198,884399996.0
2005-07-26 08:25:00,86.191,86.221,86.154,86.18,1036000003.0
2005-07-26 08:30:00,86.185,86.185,86.147,86.161,1130700007.0
2005-07-26 08:35:00,86.168,86.246,86.162,86.245,1077299991.0
2005-07-26 08:40:00,86.249,86.262,86.217,86.218,1115100000.0
2005-07-26 08:45:00,86.235,86.262,86.224,86.236,1087099996.0
2005-07-26 08:50:00,86.21,86.268,86.21,86.265,869200006.0
2005-07-26 08:55:00,86.242,86.25,86.19,86.22,1020799993.0
2005-07-26 09:00:00,86.22,86.23,86.195,86.221,1288299997.0
2005-07-26 09:05:00,86.214,86.227,86.168,86.206,1304099998.0
2005-07-26 09:10:00,86.207,86.22,86.174,86.202,905599999.0
2005-07-26 09:15:00,86.21,86.218,86.145,86.175,983199989.0
2005-07-26 09:20:00,86.213,86.213,86.17,86.179,1079299992.0
2005-07-26 09:25:00,86.197,86.237,86.178,86.237,1078499986.0
2005-07-26 09:30:00,86.221,86.243,86.208,86.225,1177599998.0
2005-07-26 09:35:00,86.234,86.283,86.234,86.246,1227500008.0
2005-07-26 09:40:00,86.262,86.285,86.246,86.254,887799998.0
2005-07-26 09:45:00,86.253,86.333,86.243,86.309,1119399992.0
2005-07-26 09:50:00,86.302,86.343,86.281,86.329,1071299994.0
2005-07-26 09:55:00,86.319,86.376,86.3,86.352,1375400007.0
2005-07-26 10:00:00,86.373,86.373,86.316,86.348,937199993.0
2005-07-26 10:05:00,86.36,86.384,86.263,86.311,850099998.0
2005-07-26 10:10:00,86.302,86.335,86.232,86.233,980399999.0
2005-07-26 10:15:00,86.269,86.269,86.218,86.23,1207499999.0
2005-07-26 10:20:00,86.239,86.268,86.22,86.255,1282799998.0
2005-07-26 10:25:00,86.223,86.275,86.217,86.217,1020200007.0
2005-07-26 10:30:00,86.218,86.244,86.18,86.217,1008899994.0
2005-07-26 10:35:00,86.243,86.351,86.231,86.333,892899994.0
2005-07-26 10:40:00,86.342,86.354,86.295,86.338,1132499998.0
2005-07-26 10:45:00,86.342,86.356,86.283,86.302,1153000003.0
2005-07-26 10:50:00,86.31,86.328,86.244,86.275,1229300004.0
2005-07-26 10:55:00,86.287,86.312,86.274,86.29,1226199992.0
2005-07-26 11:00:00,86.309,86.319,86.234,86.247,1136800000.0
2005-07-26 11:05:00,86.231,86.262,86.213,86.249,1433000003.0
2005-07-26 11:10:00,86.229,86.28,86.224,86.233,1327699997.0
2005-07-26 11:15:00,86.248,86.312,86.229,86.295,1456400009.0
2005-07-26 11:20:00,86.271,86.289,86.233,86.264,1172700003.0
2005-07-26 11:25:00,86.263,86.287,86.227,86.279,1109199997.0
2005-07-26 11:30:00,86.265,86.282,86.223,86.246,1258300001.0
2005-07-26 11:35:00,86.237,86.305,86.237,86.27,1013800001.0
2005-07-26 11:40:00,86.261,86.278,86.228,86.25,1363299981.0
2005-07-26 11:45:00,86.224,86.25,86.186,86.2,1125200007.0
2005-07-26 11:50:00,86.222,86.237,86.195,86.212,1213600001.0
2005-07-26 11:55:00,86.231,86.244,86.192,86.226,1062799999.0
2005-07-26 12:00:00,86.233,86.242,86.171,86.242,844399989.0
2005-07-26 12:05:00,86.226,86.248,86.159,86.177,995999993.0
2005-07-26 12:10:00,86.185,86.193,86.147,86.174,1135499986.0
2005-07-26 12:15:00,86.186,86.219,86.158,86.188,1163899993.0
2005-07-26 12:20:00,86.166,86.21,86.162,86.192,1053100003.0
2005-07-26 12:25:00,86.202,86.232,86.183,86.208,1244100001.0
2005-07-26 12:30:00,86.176,86.205,86.138,86.169,833899995.0
2005-07-26 12:35:00,86.17,86.205,86.145,86.183,833699998.0
2005-07-26 12:40:00,86.181,86.189,86.143,86.155,717600004.0
2005-07-26 12:45:00,86.18,86.206,86.159,86.189,1255100000.0
2005-07-26 12:50:00,86.198,86.2,86.105,86.16,1058100005.0
2005-07-26 12:55:00,86.153,86.172,86.106,86.127,1234599992.0
2005-07-26 13:00:00,86.135,86.178,86.119,86.154,913099993.0
2005-07-26 13:05:00,86.137,86.196,86.137,86.176,1368999997.0
2005-07-26 13:10:00,86.205,86.21,86.14,86.141,1334699995.0
2005-07-26 13:15:00,86.136,86.192,86.108,86.165,1060299997.0
2005-07-26 13:20:00,86.178,86.191,86.149,86.162,1224700003.0
2005-07-26 13:25:00,86.175,86.184,86.142,86.172,1221599993.0
2005-07-26 13:30:00,86.167,86.208,86.15,86.155,1129399995.0
2005-07-26 13:35:00,86.166,86.183,86.137,86.165,1179799996.0
2005-07-26 13:40:00,86.192,86.193,86.139,86.141,1094099998.0
2005-07-26 13:45:00,86.144,86.218,86.144,86.218,1208099999.0
2005-07-26 13:50:00,86.218,86.248,86.204,86.23,1287699992.0
2005-07-26 13:55:00,86.232,86.269,86.215,86.249,1160799993.0
2005-07-26 14:00:00,86.246,86.261,86.21,86.214,1269899999.0
2005-07-26 14:05:00,86.221,86.245,86.195,86.22,1057699996.0
2005-07-26 14:10:00,86.207,86.242,86.183,86.189,1020699993.0
2005-07-26 14:15:00,86.206,86.282,86.2,86.262,1069599995.0
2005-07-26 14:20:00,86.269,86.335,86.265,86.315,966899994.0
2005-07-26 14:25:00,86.311,86.312,86.261,86.275,1389399995.0
2005-07-26 14:30:00,86.276,86.306,86.229,86.279,1244699996.0
2005-07-26 14:35:00,86.311,86.347,86.274,86.315,1067399989.0
2005-07-26 14:40:00,86.315,86.435,86.315,86.423,1027599998.0
2005-07-26 14:45:00,86.431,86.451,86.382,86.4,1203999998.0
2005-07-26 14:50:00,86.39,86.39,86.319,86.335,1348099994.0
2005-07-26 14:55:00,86.343,86.363,86.276,86.341,849799995.0
2005-07-26 15:00:00,86.319,86.368,86.311,86.345,1164299994.0
2005-07-26 15:05:00,86.343,86.374,86.326,86.373,936499991.0
2005-07-26 15:10:00,86.375,86.378,86.336,86.347,1260599999.0
2005-07-26 15:15:00,86.362,86.425,86.338,86.41,1369899992.0
2005-07-26 15:20:00,86.402,86.453,86.329,86.412,1085899994.0
2005-07-26 15:25:00,86.413,86.44,86.36,86.385,1256699988.0
2005-07-26 15:30:00,86.383,86.403,86.348,86.382,1194400000.0
2005-07-26 15:35:00,86.37,86.403,86.36,86.392,1074699997.0
2005-07-26 15:40:00,86.393,86.424,86.364,86.38,936899996.0
2005-07-26 15:45:00,86.383,86.411,86.335,86.348,1099099996.0
2005-07-26 15:50:00,86.318,86.347,86.275,86.301,1348399994.0
2005-07-26 15:55:00,86.324,86.327,86.247,86.274,1113999995.0
2005-07-26 16:00:00,86.268,86.38,86.265,86.348,1212200002.0
2005-07-26 16:05:00,86.367,86.415,86.335,86.413,982599996.0
2005-07-26 16:10:00,86.395,86.429,86.343,86.371,1101099995.0
2005-07-26 16:15:00,86.4,86.421,86.373,86.402,1251600005.0
2005-07-26 16:20:00,86.387,86.481,86.387,86.462,1414999997.0
2005-07-26 16:25:00,86.457,86.471,86.425,86.44,1098899994.0
2005-07-26 16:30:00,86.454,86.508,86.441,86.472,940299996.0
2005-07-26 16:35:00,86.475,86.515,86.438,86.467,1478699986.0
2005-07-26 16:40:00,86.458,86.487,86.429,86.467,1423900006.0
2005-07-26 16:45:00,86.447,86.479,86.423,86.432,1172699989.0
2005-07-26 16:50:00,86.438,86.468,86.415,86.443,1073299996.0
2005-07-26 16:55:00,86.437,86.46,86.362,86.377,1020599995.0
2005-07-26 17:00:00,86.361,86.406,86.347,86.356,969199992.0
2005-07-26 17:05:00,86.377,86.396,86.312,86.322,1058299998.0
2005-07-26 17:10:00,86.3,86.38,86.299,86.37,1020699994.0
2005-07-26 17:15:00,86.366,86.388,86.34,86.342,978700000.0
2005-07-26 17:20:00,86.351,86.381,86.333,86.371,959699995.0
2005-07-26 17:25:00,86.356,86.374,86.306,86.327,1049599998.0
2005-07-26 17:30:00,86.321,86.357,86.299,86.34,1120599995.0
2005-07-26 17:35:00,86.336,86.353,86.28,86.3,1083500003.0
2005-07-26 17:40:00,86.31,86.339,86.292,86.31,932899994.0
2005-07-26 17:45:00,86.311,86.337,86.269,86.313,1351200001.0
2005-07-26 17:50:00,86.303,86.322,86.284,86.302,1050799998.0
2005-07-26 17:55:00,86.304,86.32,86.261,86.266,1025599995.0
2005-07-26 18:00:00,86.289,86.33,86.259,86.285,8715600008.0
2005-07-26 18:05:00,86.29,86.32,86.29,86.31,9260499960.0
2005-07-26 18:10:00,86.283,86.326,86.27,86.313,5889599998.0
2005-07-26 18:15:00,86.31,86.32,86.284,86.293,7233999994.0
2005-07-26 18:20:00,86.285,86.31,86.269,86.3,8962999954.0
2005-07-26 18:25:00,86.29,86.32,86.264,86.284,7716799955.0
2005-07-26 18:30:00,86.294,86.35,86.279,86.329,7888499971.0
2005-07-26 18:35:00,86.338,86.363,86.288,86.333,5806999989.0
2005-07-26 18:40:00,86.35,86.365,86.32,86.34,5514300004.0
2005-07-26 18:45:00,86.328,86.364,86.32,86.348,2903299990.0
2005-07-26 18:50:00,86.321,86.418,86.321,86.4,5992299970.0
2005-07-26 18:55:00,86.417,86.432,86.384,86.397,4116499971.0
2005-07-26 19:00:00,86.387,86.408,86.355,86.364,1954299992.0
2005-07-26 19:05:00,86.376,86.411,86.353,86.374,5444499975.0
2005-07-26 19:10:00,86.4,86.436,86.378,86.427,1869299997.0
2005-07-26 19:15:00,86.427,86.469,86.4,86.462,4219099997.0
2005-07-26 19:20:00,86.47,86.488,86.449,86.469,4257499981.0
2005-07-26 19:25:00,86.454,86.491,86.423,86.444,5573999971.0
2005-07-26 19:30:00,86.473,86.514,86.423,86.445,4567599981.0
2005-07-26 19:35:00,86.451,86.482,86.417,86.472,3093399994.0
2005-07-26 19:40:00,86.466,86.512,86.453,86.484,3868199997.0
2005-07-26 19:45:00,86.479,86.501,86.446,86.473,3202999982.0
2005-07-26 19:50:00,86.474,86.536,86.474,86.508,2949099987.0
2005-07-26 19:55:00,86.51,86.546,86.502,86.516,3130199989.0
2005-07-26 20:00:00,86.499,86.52,86.478,86.502,2361799997.0
2005-07-26 20:05:00,86.494,86.518,86.466,86.471,2749400000.0
2005-07-26 20:10:00,86.493,86.502,86.445,86.502,5314199980.0
2005-07-26 20:15:00,86.508,86.554,86.483,86.537,4610099977.0
2005-07-26 20:20:00,86.536,86.579,86.509,86.526,4355899973.0
2005-07-26 20:25:00,86.525,86.529,86.486,86.5,5856799987.0
2005-07-26 20:30:00,86.5,86.51,86.445,86.454,5148800003.0
2005-07-26 20:35:00,86.464,86.482,86.431,86.448,4605500009.0
2005-07-26 20:40:00,86.455,86.464,86.422,86.438,5397199997.0
2005-07-26 20:45:00,86.428,86.478,86.426,86.473,4617799992.0
2005-07-26 20:50:00,86.463,86.495,86.447,86.478,4506599993.0
2005-07-26 20:55:00,86.475,86.5,86.45,86.485,7721799986.0
2005-07-26 21:00:00,86.476,86.496,86.444,86.483,4675999994.0
2005-07-26 21:05:00,86.48,86.526,86.461,86.498,2308299995.0
2005-07-26 21:10:00,86.496,86.514,86.473,86.5,3487699992.0
2005-07-26 21:15:00,86.485,86.512,86.459,86.499,5173199983.0
2005-07-26 21:20:00,86.494,86.51,86.465,86.487,7425799973.0
2005-07-26 21:25:00,86.484,86.499,86.458,86.473,3280199986.0
2005-07-26 21:30:00,86.487,86.515,86.454,86.492,2642599992.0
2005-07-26 21:35:00,86.503,86.542,86.48,86.525,1805899988.0
2005-07-26 21:40:00,86.517,86.52,86.458,86.512,3578199989.0
2005-07-26 21:45:00,86.503,86.536,86.468,86.513,3177099982.0
2005-07-26 21:50:00,86.515,86.52,86.481,86.5,1444199995.0
2005-07-26 21:55:00,86.499,86.558,86.497,86.547,1411299997.0
2005-07-26 22:00:00,86.531,86.578,86.52,86.55,3904999987.0
2005-07-26 22:05:00,86.544,86.56,86.512,86.522,1136099998.0
2005-07-26 22:10:00,86.55,86.562,86.498,86.535,1818299996.0
2005-07-26 22:15:00,86.518,86.546,86.505,86.53,1555800002.0
2005-07-26 22:20:00,86.528,86.528,86.483,86.515,952099997.0
2005-07-26 22:25:00,86.5,86.534,86.495,86.515,1746799991.0
2005-07-26 22:30:00,86.511,86.546,86.503,86.542,2044099994.0
2005-07-26 22:35:00,86.547,86.547,86.505,86.533,1432899995.0
2005-07-26 22:40:00,86.519,86.543,86.509,86.51,1985200000.0
2005-07-26 22:45:00,86.517,86.555,86.498,86.531,1969399997.0
2005-07-26 22:50:00,86.55,86.564,86.517,86.544,1762000002.0
2005-07-26 22:55:00,86.556,86.564,86.458,86.467,1602300002.0
2005-07-26 23:00:00,86.545,86.597,86.499,86.581,1191799995.0
2005-07-26 23:05:00,86.56,86.591,86.513,86.543,1248299995.0
2005-07-26 23:10:00,86.52,86.572,86.511,86.523,1242199989.0
2005-07-26 23:15:00,86.52,86.597,86.491,86.552,1139799993.0
2005-07-26 23:20:00,86.586,86.61,86.541,86.548,1087499995.0
2005-07-26 23:25:00,86.575,86.583,86.528,86.574,1169699987.0
2005-07-26 23:30:00,86.58,86.58,86.532,86.555,1108000007.0
2005-07-26 23:35:00,86.557,86.587,86.533,86.576,1201699987.0
2005-07-26 23:40:00,86.56,86.583,86.531,86.555,1270700001.0
2005-07-26 23:45:00,86.529,86.562,86.514,86.535,870900003.0
2005-07-26 23:50:00,86.534,86.548,86.511,86.54,900100000.0
2005-07-26 23:55:00,86.513,86.566,86.505,86.505,510300001.0
2005-07-27 00:00:00,86.497,86.538,86.49,86.524,850099991.0
2005-07-27 00:05:00,86.537,86.539,86.476,86.476,1255300010.0
2005-07-27 00:10:00,86.509,86.535,86.489,86.526,835700003.0
2005-07-27 00:15:00,86.513,86.53,86.482,86.498,677699993.0
2005-07-27 00:20:00,86.488,86.512,86.476,86.5,937500001.0
2005-07-27 00:25:00,86.51,86.51,86.474,86.495,918499998.0
2005-07-27 00:30:00,86.485,86.496,86.443,86.471,786499999.0
2005-07-27 00:35:00,86.477,86.519,86.456,86.502,1658899996.0
2005-07-27 00:40:00,86.491,86.522,86.457,86.474,1297099996.0
2005-07-27 00:45:00,86.491,86.505,86.45,86.505,1207999997.0
2005-07-27 00:50:00,86.491,86.515,86.463,86.508,1229400003.0
2005-07-27 00:55:00,86.51,86.567,86.482,86.545,1371199999.0
2005-07-27 01:00:00,86.521,86.558,86.489,86.504,1066699995.0
2005-07-27 01:05:00,86.517,86.528,86.493,86.526,834899995.0
2005-07-27 01:10:00,86.524,86.537,86.476,86.497,1063100001.0
2005-07-27 01:15:00,86.517,86.548,86.477,86.515,1118199992.0
2005-07-27 01:20:00,86.5,86.515,86.449,86.466,832499999.0
2005-07-27 01:25:00,86.464,86.48,86.426,86.444,1207299991.0
2005-07-27 01:30:00,86.45,86.462,86.414,86.414,1136599998.0
2005-07-27 01:35:00,86.422,86.428,86.384,86.415,1074499994.0
2005-07-27 01:40:00,86.425,86.475,86.409,86.461,820699993.0
2005-07-27 01:45:00,86.468,86.505,86.446,86.486,1423799998.0
2005-07-27 01:50:00,86.478,86.524,86.455,86.506,1268000001.0
2005-07-27 01:55:00,86.527,86.574,86.5,86.563,1552699993.0
2005-07-27 02:00:00,86.553,86.564,86.502,86.51,1059999997.0
2005-07-27 02:05:00,86.505,86.536,86.487,86.518,1154999992.0
2005-07-27 02:10:00,86.517,86.532,86.492,86.521,1286999999.0
2005-07-27 02:15:00,86.505,86.534,86.487,86.515,1154699998.0
2005-07-27 02:20:00,86.5,86.525,86.483,86.513,906800001.0
2005-07-27 02:25:00,86.513,86.545,86.501,86.523,988500002.0
2005-07-27 02:30:00,86.487,86.52,86.477,86.515,804199998.0
2005-07-27 02:35:00,86.509,86.53,86.488,86.53,906099998.0
2005-07-27 02:40:00,86.525,86.535,86.499,86.53,1218799988.0
2005-07-27 02:45:00,86.523,86.547,86.505,86.535,625999998.0
2005-07-27 02:50:00,86.532,86.553,86.513,86.538,847099997.0
2005-07-27 02:55:00,86.538,86.552,86.516,86.529,1271199996.0
2005-07-27 03:00:00,86.544,86.551,86.504,86.524,1041000002.0
2005-07-27 03:05:00,86.55,86.575,86.524,86.575,1225699999.0
2005-07-27 03:10:00,86.559,86.6,86.535,86.547,1406500003.0
2005-07-27 03:15:00,86.558,86.633,86.537,86.625,899599998.0
2005-07-27 03:20:00,86.636,86.685,86.623,86.665,1236399995.0
2005-07-27 03:25:00,86.663,86.703,86.652,86.669,1137400002.0
2005-07-27 03:30:00,86.669,86.693,86.654,86.674,1369999999.0
2005-07-27 03:35:00,86.665,86.694,86.645,86.653,855999998.0
2005-07-27 03:40:00,86.646,86.672,86.598,86.661,1093499989.0
2005-07-27 03:45:00,86.653,86.665,86.629,86.652,957799994.0
2005-07-27 03:50:00,86.642,86.649,86.596,86.608,1185100000.0
2005-07-27 03:55:00,86.585,86.611,86.576,86.601,833699996.0
2005-07-27 04:00:00,86.591,86.591,86.559,86.564,698200001.0
2005-07-27 04:05:00,86.57,86.613,86.525,86.542,975199994.0
2005-07-27 04:10:00,86.524,86.558,86.511,86.547,825299996.0
2005-07-27 04:15:00,86.542,86.582,86.524,86.569,860599995.0
2005-07-27 04:20:00,86.532,86.576,86.527,86.566,792499997.0
2005-07-27 04:25:00,86.583,86.621,86.555,86.595,973599997.0
2005-07-27 04:30:00,86.6,86.645,86.594,86.611,1138500002.0
2005-07-27 04:35:00,86.616,86.631,86.581,86.6,1110999994.0
2005-07-27 04:40:00,86.618,86.626,86.592,86.601,735099997.0
2005-07-27 04:45:00,86.615,86.646,86.584,86.645,812599998.0
2005-07-27 04:50:00,86.639,86.699,86.639,86.663,973599994.0
2005-07-27 04:55:00,86.678,86.678,86.623,86.64,637200000.0
2005-07-27 05:00:00,86.645,86.656,86.58,86.643,1152600000.0
2005-07-27 05:05:00,86.638,86.665,86.612,86.633,1033999999.0
2005-07-27 05:10:00,86.658,86.682,86.618,86.645,807199999.0
2005-07-27 05:15:00,86.663,86.672,86.631,86.636,964799999.0
2005-07-27 05:20:00,86.644,86.665,86.617,86.617,651599999.0
2005-07-27 05:25:00,86.642,86.657,86.616,86.644,698199997.0
2005-07-27 05:30:00,86.663,86.666,86.622,86.64,955100002.0
2005-07-27 05:35:00,86.63,86.656,86.626,86.645,668299995.0
2005-07-27 05:40:00,86.617,86.665,86.604,86.637,794000008.0
2005-07-27 05:45:00,86.647,86.675,86.588,86.665,705999995.0
2005-07-27 05:50:00,86.637,86.675,86.634,86.634,982399999.0
2005-07-27 05:55:00,86.635,86.66,86.612,86.641,779299991.0
2005-07-27 06:00:00,86.636,86.664,86.621,86.643,945799993.0
2005-07-27 06:05:00,86.628,86.648,86.615,86.638,1263199995.0
2005-07-27 06:10:00,86.602,86.621,86.532,86.543,1148000003.0
2005-07-27 06:15:00,86.503,86.537,86.479,86.494,757899994.0
2005-07-27 06:20:00,86.493,86.515,86.468,86.482,560499995.0
2005-07-27 06:25:00,86.501,86.529,86.484,86.526,1143999997.0
2005-07-27 06:30:00,86.508,86.526,86.485,86.49,631900002.0
2005-07-27 06:35:00,86.501,86.526,86.486,86.515,806600006.0
2005-07-27 06:40:00,86.501,86.535,86.493,86.503,698600002.0
2005-07-27 06:45:00,86.51,86.555,86.478,86.509,955700003.0
2005-07-27 06:50:00,86.515,86.525,86.486,86.499,1034600007.0
2005-07-27 06:55:00,86.514,86.541,86.5,86.527,1186600000.0
2005-07-27 07:00:00,86.533,86.547,86.508,86.547,862199998.0
2005-07-27 07:05:00,86.546,86.548,86.499,86.545,682900004.0
2005-07-27 07:10:00,86.537,86.537,86.5,86.511,1042499992.0
2005-07-27 07:15:00,86.523,86.532,86.487,86.532,1080499998.0
2005-07-27 07:20:00,86.517,86.548,86.517,86.525,809500003.0
2005-07-27 07:25:00,86.527,86.545,86.481,86.521,1290200005.0
2005-07-27 07:30:00,86.537,86.539,86.482,86.533,963999998.0
2005-07-27 07:35:00,86.52,86.545,86.493,86.501,1210499998.0
2005-07-27 07:40:00,86.515,86.552,86.495,86.531,959900000.0
2005-07-27 07:45:00,86.53,86.569,86.517,86.555,1048699996.0
2005-07-27 07:50:00,86.553,86.553,86.51,86.532,843799998.0
2005-07-27 07:55:00,86.543,86.55,86.508,86.536,1134299998.0
2005-07-27 08:00:00,86.506,86.557,86.493,86.54,926099999.0
2005-07-27 08:05:00,86.509,86.528,86.424,86.465,922399998.0
2005-07-27 08:10:00,86.439,86.461,86.392,86.415,1096400002.0
2005-07-27 08:15:00,86.44,86.458,86.403,86.412,856600001.0
2005-07-27 08:20:00,86.432,86.475,86.399,86.44,828200002.0
2005-07-27 08:25:00,86.455,86.5,86.435,86.452,1432199992.0
2005-07-27 08:30:00,86.469,86.511,86.433,86.508,1239099989.0
2005-07-27 08:35:00,86.457,86.724,86.451,86.492,1208300000.0
2005-07-27 08:40:00,86.503,86.505,86.467,86.469,1152999990.0
2005-07-27 08:45:00,86.488,86.488,86.448,86.465,1185400004.0
2005-07-27 08:50:00,86.466,86.49,86.429,86.458,1121000005.0
2005-07-27 08:55:00,86.473,86.48,86.436,86.468,1032299997.0
2005-07-27 09:00:00,86.47,86.482,86.436,86.446,1137999992.0
2005-07-27 09:05:00,86.453,86.478,86.428,86.456,1185199997.0
2005-07-27 09:10:00,86.455,86.468,86.431,86.445,1189999991.0
2005-07-27 09:15:00,86.446,86.462,86.424,86.456,1002200001.0
2005-07-27 09:20:00,86.444,86.457,86.417,86.422,1215900001.0
2005-07-27 09:25:00,86.42,86.452,86.377,86.394,1713800003.0
2005-07-27 09:30:00,86.382,86.382,86.306,86.336,886599989.0
2005-07-27 09:35:00,86.338,86.375,86.314,86.325,1265999993.0
2005-07-27 09:40:00,86.312,86.344,86.283,86.314,1015099994.0
2005-07-27 09:45:00,86.333,86.375,86.303,86.353,1084499998.0
2005-07-27 09:50:00,86.365,86.391,86.334,86.376,1106900003.0
2005-07-27 09:55:00,86.374,86.396,86.339,86.363,1182199998.0
2005-07-27 10:00:00,86.342,86.402,86.329,86.385,1101800001.0
2005-07-27 10:05:00,86.372,86.401,86.358,86.398,944099999.0
2005-07-27 10:10:00,86.374,86.411,86.338,86.35,945599999.0
2005-07-27 10:15:00,86.36,86.391,86.337,86.385,1228899996.0
2005-07-27 10:20:00,86.386,86.427,86.347,86.427,1331399999.0
2005-07-27 10:25:00,86.432,86.451,86.409,86.41,1031599996.0
2005-07-27 10:30:00,86.419,86.502,86.405,86.488,1467300000.0
2005-07-27 10:35:00,86.467,86.489,86.44,86.464,908800001.0
2005-07-27 10:40:00,86.451,86.496,86.441,86.453,1277600001.0
2005-07-27 10:45:00,86.468,86.473,86.423,86.439,1401900009.0
2005-07-27 10:50:00,86.457,86.457,86.389,86.424,1000499990.0
2005-07-27 10:55:00,86.43,86.481,86.424,86.471,1145899999.0
2005-07-27 11:00:00,86.477,86.485,86.423,86.429,1180300010.0
2005-07-27 11:05:00,86.427,86.461,86.402,86.435,987399996.0
2005-07-27 11:10:00,86.423,86.457,86.415,86.416,1173399999.0
2005-07-27 11:15:00,86.413,86.447,86.391,86.401,1383699998.0
2005-07-27 11:20:00,86.385,86.414,86.367,86.397,1300800001.0
2005-07-27 11:25:00,86.395,86.425,86.362,86.419,1123499989.0
2005-07-27 11:30:00,86.425,86.444,86.391,86.444,1266899996.0
2005-07-27 11:35:00,86.423,86.45,86.415,86.435,1055399992.0
2005-07-27 11:40:00,86.453,86.466,86.428,86.437,1281999997.0
2005-07-27 11:45:00,86.442,86.466,86.411,86.416,1459999997.0
2005-07-27 11:50:00,86.42,86.485,86.42,86.458,1183499993.0
2005-07-27 11:55:00,86.425,86.444,86.394,86.415,1147999991.0
2005-07-27 12:00:00,86.401,86.413,86.35,86.378,1184399985.0
2005-07-27 12:05:00,86.366,86.399,86.355,86.368,1231199995.0
2005-07-27 12:10:00,86.378,86.428,86.364,86.416,1505399983.0
2005-07-27 12:15:00,86.432,86.433,86.361,86.369,1084899998.0
2005-07-27 12:20:00,86.382,86.392,86.305,86.35,1071799991.0
2005-07-27 12:25:00,86.338,86.355,86.31,86.35,1464200005.0
2005-07-27 12:30:00,86.35,86.443,86.336,86.427,703999998.0
2005-07-27 12:35:00,86.447,86.475,86.402,86.475,1015999997.0
2005-07-27 12:40:00,86.481,86.481,86.44,86.469,980099993.0
2005-07-27 12:45:00,86.444,86.486,86.43,86.452,1654899989.0
2005-07-27 12:50:00,86.458,86.472,86.391,86.433,953099999.0
2005-07-27 12:55:00,86.424,86.461,86.4,86.423,757300003.0
2005-07-27 13:00:00,86.428,86.492,86.415,86.478,884299989.0
2005-07-27 13:05:00,86.475,86.49,86.456,86.463,1166899997.0
2005-07-27 13:10:00,86.468,86.49,86.451,86.458,1134100006.0
2005-07-27 13:15:00,86.46,86.49,86.444,86.457,1058099998.0
2005-07-27 13:20:00,86.453,86.489,86.444,86.449,1231199999.0
2005-07-27 13:25:00,86.466,86.488,86.448,86.472,1118499996.0
2005-07-27 13:30:00,86.467,86.468,86.425,86.43,1004899994.0
2005-07-27 13:35:00,86.443,86.455,86.415,86.448,1266300000.0
2005-07-27 13:40:00,86.439,86.45,86.415,86.424,1050799994.0
2005-07-27 13:45:00,86.427,86.478,86.427,86.473,1082700001.0
2005-07-27 13:50:00,86.475,86.488,86.446,86.466,1413199997.0
2005-07-27 13:55:00,86.477,86.479,86.428,86.445,915399996.0
2005-07-27 14:00:00,86.444,86.45,86.39,86.39,1108300007.0
2005-07-27 14:05:00,86.4,86.441,86.38,86.396,1010199991.0
2005-07-27 14:10:00,86.392,86.421,86.341,86.35,964799991.0
2005-07-27 14:15:00,86.338,86.415,86.338,86.385,1354899994.0
2005-07-27 14:20:00,86.385,86.385,86.318,86.353,1057599990.0
2005-07-27 14:25:00,86.366,86.424,86.346,86.42,1234600004.0
2005-07-27 14:30:00,86.379,86.415,86.311,86.359,1119499988.0
2005-07-27 14:35:00,86.362,86.395,86.291,86.375,1179000003.0
2005-07-27 14:40:00,86.402,86.416,86.358,86.382,843000003.0
2005-07-27 14:45:00,86.364,86.425,86.328,86.386,1218499997.0
2005-07-27 14:50:00,86.41,86.53,86.402,86.5,1373399998.0
2005-07-27 14:55:00,86.491,86.516,86.392,86.476,1339499990.0
2005-07-27 15:00:00,86.453,86.591,86.436,86.577,1021199999.0
2005-07-27 15:05:00,86.577,86.623,86.566,86.604,886600000.0
2005-07-27 15:10:00,86.6,86.622,86.577,86.589,1161999995.0
2005-07-27 15:15:00,86.57,86.599,86.551,86.572,1137799999.0
2005-07-27 15:20:00,86.594,86.606,86.54,86.56,1146300004.0
2005-07-27 15:25:00,86.552,86.58,86.47,86.522,1184000000.0
2005-07-27 15:30:00,86.526,86.535,86.472,86.484,1104499991.0
2005-07-27 15:35:00,86.479,86.505,86.434,86.434,1058899999.0
2005-07-27 15:40:00,86.463,86.494,86.407,86.464,1050099994.0
2005-07-27 15:45:00,86.465,86.476,86.386,86.386,1345199995.0
2005-07-27 15:50:00,86.398,86.419,86.375,86.419,1349599998.0
2005-07-27 15:55:00,86.437,86.473,86.396,86.399,1042700008.0
2005-07-27 16:00:00,86.395,86.462,86.395,86.435,1478899996.0
2005-07-27 16:05:00,86.415,86.46,86.396,86.441,1262799992.0
2005-07-27 16:10:00,86.433,86.46,86.402,86.425,971999998.0
2005-07-27 16:15:00,86.425,86.448,86.382,86.425,1214699991.0
2005-07-27 16:20:00,86.427,86.488,86.405,86.456,1124400002.0
2005-07-27 16:25:00,86.491,86.511,86.453,86.508,1048299997.0
2005-07-27 16:30:00,86.495,86.534,86.479,86.511,1091500004.0
2005-07-27 16:35:00,86.54,86.569,86.499,86.504,1124900004.0
2005-07-27 16:40:00,86.508,86.579,86.5,86.57,1382699998.0
2005-07-27 16:45:00,86.573,86.592,86.527,86.562,1294899993.0
2005-07-27 16:50:00,86.561,86.581,86.519,86.519,1028699993.0
2005-07-27 16:55:00,86.527,86.533,86.48,86.503,1098099997.0
2005-07-27 17:00:00,86.475,86.511,86.453,86.491,981199995.0
2005-07-27 17:05:00,86.505,86.532,86.477,86.516,1031600002.0
2005-07-27 17:10:00,86.503,86.545,86.485,86.534,1020099993.0
2005-07-27 17:15:00,86.537,86.543,86.495,86.506,1149000003.0
2005-07-27 17:20:00,86.524,86.532,86.442,86.473,1047699996.0
2005-07-27 17:25:00,86.465,86.511,86.453,86.482,1198599989.0
2005-07-27 17:30:00,86.461,86.494,86.435,86.47,1307899990.0
2005-07-27 17:35:00,86.477,86.491,86.437,86.454,940399995.0
2005-07-27 17:40:00,86.422,86.472,86.422,86.471,1088599999.0
2005-07-27 17:45:00,86.473,86.506,86.435,86.455,1049600008.0
2005-07-27 17:50:00,86.461,86.477,86.436,86.465,1240399997.0
2005-07-27 17:55:00,86.475,86.476,86.411,86.413,1211400002.0
2005-07-27 18:00:00,86.413,86.5,86.408,86.49,8140999990.0
2005-07-27 18:05:00,86.5,86.52,86.472,86.492,10450499985.0
2005-07-27 18:10:00,86.485,86.52,86.447,86.52,7780599984.0
2005-07-27 18:15:00,86.51,86.529,86.492,86.52,6171999968.0
2005-07-27 18:20:00,86.495,86.55,86.483,86.523,9265699964.0
2005-07-27 18:25:00,86.506,86.53,86.459,86.475,8197299981.0
2005-07-27 18:30:00,86.474,86.474,86.386,86.398,8452699988.0
2005-07-27 18:35:00,86.394,86.464,86.381,86.407,5852899990.0
2005-07-27 18:40:00,86.427,86.46,86.409,86.417,5071299982.0
2005-07-27 18:45:00,86.443,86.491,86.422,86.451,3283499991.0
2005-07-27 18:50:00,86.462,86.494,86.443,86.481,6043399993.0
2005-07-27 18:55:00,86.489,86.506,86.466,86.486,4882599995.0
2005-07-27 19:00:00,86.465,86.494,86.455,86.472,2000199998.0
2005-07-27 19:05:00,86.487,86.491,86.43,86.453,5563199965.0
2005-07-27 19:10:00,86.452,86.479,86.425,86.45,1791400005.0
2005-07-27 19:15:00,86.431,86.457,86.413,86.431,3865399976.0
2005-07-27 19:20:00,86.453,86.471,86.417,86.457,4291199987.0
2005-07-27 19:25:00,86.436,86.471,86.417,86.465,5973699979.0
2005-07-27 19:30:00,86.458,86.518,86.435,86.491,4598399976.0
2005-07-27 19:35:00,86.505,86.533,86.471,86.516,3166799988.0
2005-07-27 19:40:00,86.494,86.53,86.481,86.495,4117199984.0
2005-07-27 19:45:00,86.491,86.579,86.464,86.566,2792999981.0
2005-07-27 19:50:00,86.566,86.568,86.501,86.565,2846599996.0
2005-07-27 19:55:00,86.562,86.587,86.536,86.549,3206899974.0
2005-07-27 20:00:00,86.552,86.596,86.544,86.586,2499499999.0
2005-07-27 20:05:00,86.587,86.605,86.545,86.572,2603299990.0
2005-07-27 20:10:00,86.589,86.612,86.553,86.596,5154599985.0
2005-07-27 20:15:00,86.618,86.672,86.593,86.617,4268999974.0
2005-07-27 20:20:00,86.62,86.626,86.577,86.603,4010699995.0
2005-07-27 20:25:00,86.607,86.61,86.568,86.61,4236599986.0
2005-07-27 20:30:00,86.607,86.686,86.574,86.686,3098799980.0
2005-07-27 20:35:00,86.679,86.725,86.67,86.693,4355799985.0
2005-07-27 20:40:00,86.685,86.722,86.667,86.688,5230199985.0
2005-07-27 20:45:00,86.668,86.74,86.661,86.733,4608599976.0
2005-07-27 20:50:00,86.733,86.734,86.677,86.716,4605499992.0
2005-07-27 20:55:00,86.715,86.72,86.667,86.693,7243899962.0
2005-07-27 21:00:00,86.74,86.74,86.669,86.715,5966399969.0
2005-07-27 21:05:00,86.692,86.758,86.692,86.745,2471399980.0
2005-07-27 21:10:00,86.737,86.773,86.719,86.76,3330400008.0
2005-07-27 21:15:00,86.765,86.79,86.742,86.77,4849300000.0
2005-07-27 21:20:00,86.777,86.792,86.748,86.771,7065800006.0
2005-07-27 21:25:00,86.775,86.841,86.763,86.787,2974099995.0
2005-07-27 21:30:00,86.796,86.809,86.762,86.762,2713699991.0
2005-07-27 21:35:00,86.772,86.788,86.74,86.765,1554600002.0
2005-07-27 21:40:00,86.768,86.78,86.724,86.747,3798899989.0
2005-07-27 21:45:00,86.755,86.776,86.726,86.756,3017499988.0
2005-07-27 21:50:00,86.739,86.765,86.716,86.745,1558999995.0
2005-07-27 21:55:00,86.745,86.778,86.73,86.748,1595600003.0
2005-07-27 22:00:00,86.768,86.781,86.739,86.765,3515800001.0
2005-07-27 22:05:00,86.768,86.777,86.741,86.768,1217700001.0
2005-07-27 22:10:00,86.751,86.775,86.729,86.775,1819300003.0
2005-07-27 22:15:00,86.757,86.781,86.736,86.753,1606699985.0
2005-07-27 22:20:00,86.764,86.766,86.735,86.746,1089300002.0
2005-07-27 22:25:00,86.765,86.775,86.728,86.728,2013199997.0
2005-07-27 22:30:00,86.766,86.77,86.728,86.736,1984499988.0
2005-07-27 22:35:00,86.743,86.756,86.703,86.743,1423899988.0
2005-07-27 22:40:00,86.729,86.776,86.721,86.722,1817700000.0
2005-07-27 22:45:00,86.727,86.769,86.709,86.746,2267599994.0
2005-07-27 22:50:00,86.76,86.782,86.712,86.782,1743600003.0
2005-07-27 22:55:00,86.786,86.836,86.747,86.801,1512399990.0
2005-07-27 23:00:00,86.84,86.877,86.788,86.823,1200499997.0
2005-07-27 23:05:00,86.776,86.817,86.757,86.806,1197600000.0
2005-07-27 23:10:00,86.814,86.814,86.734,86.739,1325100003.0
2005-07-27 23:15:00,86.756,86.793,86.727,86.755,1264099998.0
2005-07-27 23:20:00,86.752,86.825,86.727,86.772,1469399989.0
2005-07-27 23:25:00,86.783,86.813,86.755,86.767,1350000000.0
2005-07-27 23:30:00,86.762,86.776,86.709,86.755,1383099993.0
2005-07-27 23:35:00,86.744,86.758,86.711,86.728,1110099986.0
2005-07-27 23:40:00,86.745,86.755,86.691,86.729,1254399992.0
2005-07-27 23:45:00,86.726,86.745,86.691,86.721,1075900004.0
2005-07-27 23:50:00,86.702,86.761,86.702,86.731,1075399992.0
2005-07-27 23:55:00,86.721,86.763,86.721,86.749,728699994.0
2005-07-28 00:00:00,86.745,86.778,86.71,86.754,1190699996.0
2005-07-28 00:05:00,86.762,86.784,86.722,86.722,1138199991.0
2005-07-28 00:10:00,86.758,86.773,86.698,86.719,984199998.0
2005-07-28 00:15:00,86.729,86.747,86.711,86.747,890799996.0
2005-07-28 00:20:00,86.729,86.748,86.687,86.692,1159699996.0
2005-07-28 00:25:00,86.703,86.729,86.689,86.725,993899990.0
2005-07-28 00:30:00,86.705,86.746,86.705,86.736,926199994.0
2005-07-28 00:35:00,86.753,86.763,86.714,86.72,1087899995.0
2005-07-28 00:40:00,86.74,86.76,86.711,86.75,976299994.0
2005-07-28 00:45:00,86.752,86.757,86.709,86.735,1042800001.0
2005-07-28 00:50:00,86.737,86.748,86.703,86.707,955699996.0
2005-07-28 00:55:00,86.732,86.778,86.719,86.778,1133900007.0
2005-07-28 01:00:00,86.772,86.792,86.721,86.721,1023299998.0
2005-07-28 01:05:00,86.683,86.71,86.626,86.658,836299998.0
2005-07-28 01:10:00,86.655,86.661,86.575,86.597,1092999998.0
2005-07-28 01:15:00,86.595,86.607,86.503,86.508,1268799996.0
2005-07-28 01:20:00,86.525,86.556,86.504,86.55,1031599993.0
2005-07-28 01:25:00,86.541,86.598,86.541,86.585,1012299997.0
2005-07-28 01:30:00,86.593,86.608,86.554,86.595,1014899998.0
2005-07-28 01:35:00,86.584,86.62,86.584,86.603,1146899998.0
2005-07-28 01:40:00,86.597,86.614,86.553,86.578,817599995.0
2005-07-28 01:45:00,86.547,86.57,86.518,86.541,1175700005.0
2005-07-28 01:50:00,86.558,86.569,86.497,86.515,1250099984.0
2005-07-28 01:55:00,86.506,86.597,86.5,86.584,1375000003.0
2005-07-28 02:00:00,86.597,86.604,86.568,86.584,936900003.0
2005-07-28 02:05:00,86.621,86.672,86.597,86.652,1286600002.0
2005-07-28 02:10:00,86.64,86.713,86.64,86.706,1064799996.0
2005-07-28 02:15:00,86.702,86.726,86.675,86.726,1247100002.0
2005-07-28 02:20:00,86.72,86.774,86.699,86.762,1135000003.0
2005-07-28 02:25:00,86.772,86.772,86.717,86.733,1059799991.0
2005-07-28 02:30:00,86.738,86.757,86.7,86.725,826499998.0
2005-07-28 02:35:00,86.72,86.757,86.719,86.738,1090900005.0
2005-07-28 02:40:00,86.745,86.767,86.726,86.75,1376599995.0
2005-07-28 02:45:00,86.752,86.76,86.711,86.718,964399986.0
2005-07-28 02:50:00,86.724,86.797,86.719,86.78,862500002.0
2005-07-28 02:55:00,86.788,86.788,86.737,86.738,1311399990.0
2005-07-28 03:00:00,86.727,86.767,86.712,86.757,1032899995.0
2005-07-28 03:05:00,86.75,86.768,86.687,86.717,1143100001.0
2005-07-28 03:10:00,86.715,86.756,86.701,86.743,1404699998.0
2005-07-28 03:15:00,86.729,86.755,86.708,86.732,599700000.0
2005-07-28 03:20:00,86.72,86.772,86.716,86.746,1280399995.0
2005-07-28 03:25:00,86.754,86.772,86.725,86.731,1235399994.0
2005-07-28 03:30:00,86.74,86.763,86.719,86.755,1237600005.0
2005-07-28 03:35:00,86.752,86.765,86.717,86.725,916199999.0
2005-07-28 03:40:00,86.722,86.755,86.688,86.752,1033199994.0
2005-07-28 03:45:00,86.727,86.756,86.706,86.722,987099992.0
2005-07-28 03:50:00,86.715,86.74,86.691,86.72,1214299993.0
2005-07-28 03:55:00,86.713,86.745,86.706,86.724,973899992.0
2005-07-28 04:00:00,86.728,86.744,86.698,86.741,1074300005.0
2005-07-28 04:05:00,86.75,86.773,86.718,86.734,1038099997.0
2005-07-28 04:10:00,86.757,86.781,86.732,86.754,941299994.0
2005-07-28 04:15:00,86.76,86.764,86.713,86.713,828999995.0
2005-07-28 04:20:00,86.719,86.762,86.719,86.729,1007299995.0
2005-07-28 04:25:00,86.75,86.763,86.726,86.73,1303600006.0
2005-07-28 04:30:00,86.742,86.768,86.72,86.72,943399997.0
2005-07-28 04:35:00,86.719,86.753,86.702,86.702,862399993.0
2005-07-28 04:40:00,86.725,86.736,86.694,86.708,879799999.0
2005-07-28 04:45:00,86.728,86.744,86.699,86.709,826899996.0
2005-07-28 04:50:00,86.728,86.744,86.696,86.717,779199990.0
2005-07-28 04:55:00,86.725,86.731,86.673,86.673,516400003.0
2005-07-28 05:00:00,86.725,86.736,86.676,86.711,976299999.0
2005-07-28 05:05:00,86.724,86.743,86.674,86.725,1259300001.0
2005-07-28 05:10:00,86.712,86.752,86.699,86.733,760799995.0
2005-07-28 05:15:00,86.729,86.755,86.716,86.726,849800003.0
2005-07-28 05:20:00,86.75,86.754,86.708,86.74,658000001.0
2005-07-28 05:25:00,86.755,86.755,86.703,86.738,832400004.0
2005-07-28 05:30:00,86.725,86.749,86.71,86.727,1189099996.0
2005-07-28 05:35:00,86.72,86.737,86.699,86.71,784100000.0
2005-07-28 05:40:00,86.706,86.755,86.692,86.714,833500004.0
2005-07-28 05:45:00,86.724,86.761,86.688,86.753,747599997.0
2005-07-28 05:50:00,86.724,86.757,86.708,86.731,1082100000.0
2005-07-28 05:55:00,86.74,86.754,86.712,86.74,633999995.0
2005-07-28 06:00:00,86.749,86.755,86.716,86.74,852399997.0
2005-07-28 06:05:00,86.748,86.776,86.729,86.768,1097199996.0
2005-07-28 06:10:00,86.754,86.796,86.74,86.788,615999997.0
2005-07-28 06:15:00,86.781,86.794,86.74,86.77,730499996.0
2005-07-28 06:20:00,86.77,86.775,86.747,86.766,670899994.0
2005-07-28 06:25:00,86.756,86.775,86.717,86.745,1071799999.0
2005-07-28 06:30:00,86.755,86.778,86.734,86.76,654699997.0
2005-07-28 06:35:00,86.765,86.782,86.734,86.756,468899998.0
2005-07-28 06:40:00,86.775,86.783,86.747,86.769,985599998.0
2005-07-28 06:45:00,86.76,86.772,86.728,86.744,923400000.0
2005-07-28 06:50:00,86.76,86.782,86.73,86.753,944100000.0
2005-07-28 06:55:00,86.746,86.77,86.721,86.75,1197699991.0
2005-07-28 07:00:00,86.745,86.766,86.72,86.751,1145099998.0
2005-07-28 07:05:00,86.769,86.785,86.741,86.765,1063799987.0
2005-07-28 07:10:00,86.777,86.785,86.727,86.75,1227400006.0
2005-07-28 07:15:00,86.768,86.768,86.73,86.755,982099997.0
2005-07-28 07:20:00,86.74,86.776,86.736,86.755,770900000.0
2005-07-28 07:25:00,86.751,86.765,86.711,86.73,1063500009.0
2005-07-28 07:30:00,86.75,86.766,86.708,86.737,751799999.0
2005-07-28 07:35:00,86.745,86.75,86.72,86.729,1362199999.0
2005-07-28 07:40:00,86.732,86.752,86.722,86.734,950099996.0
2005-07-28 07:45:00,86.737,86.746,86.703,86.738,994300004.0
2005-07-28 07:50:00,86.72,86.744,86.706,86.718,976199996.0
2005-07-28 07:55:00,86.73,86.735,86.701,86.714,973899996.0
2005-07-28 08:00:00,86.724,86.751,86.699,86.734,1144399998.0
2005-07-28 08:05:00,86.709,86.734,86.681,86.7,1051800006.0
2005-07-28 08:10:00,86.67,86.689,86.638,86.656,992599996.0
2005-07-28 08:15:00,86.66,86.692,86.563,86.578,825099997.0
2005-07-28 08:20:00,86.616,86.633,86.587,86.587,925799995.0
2005-07-28 08:25:00,86.602,86.647,86.593,86.62,1307999995.0
2005-07-28 08:30:00,86.643,86.669,86.62,86.669,1009199994.0
2005-07-28 08:35:00,86.666,86.669,86.621,86.642,1130199996.0
2005-07-28 08:40:00,86.648,86.657,86.617,86.64,1156099999.0
2005-07-28 08:45:00,86.647,86.673,86.63,86.652,1207299999.0
2005-07-28 08:50:00,86.618,86.724,86.618,86.704,952199996.0
2005-07-28 08:55:00,86.702,86.747,86.699,86.722,1044899999.0
2005-07-28 09:00:00,86.721,86.731,86.678,86.678,1176299996.0
2005-07-28 09:05:00,86.671,86.685,86.612,86.633,1349199986.0
2005-07-28 09:10:00,86.606,86.712,86.606,86.686,894199996.0
2005-07-28 09:15:00,86.701,86.72,86.676,86.685,1081699997.0
2005-07-28 09:20:00,86.683,86.7,86.654,86.668,929499992.0
2005-07-28 09:25:00,86.67,86.702,86.653,86.673,1113399991.0
2005-07-28 09:30:00,86.67,86.745,86.647,86.736,1003999991.0
2005-07-28 09:35:00,86.726,86.735,86.677,86.69,1253700001.0
2005-07-28 09:40:00,86.699,86.755,86.677,86.709,1247399999.0
2005-07-28 09:45:00,86.706,86.722,86.681,86.708,997200004.0
2005-07-28 09:50:00,86.698,86.71,86.665,86.684,998499994.0
2005-07-28 09:55:00,86.695,86.714,86.658,86.685,1089299999.0
2005-07-28 10:00:00,86.669,86.704,86.659,86.704,1018600001.0
2005-07-28 10:05:00,86.69,86.74,86.669,86.714,1078499996.0
2005-07-28 10:10:00,86.704,86.729,86.664,86.666,1078299990.0
2005-07-28 10:15:00,86.694,86.709,86.661,86.701,1204899988.0
2005-07-28 10:20:00,86.691,86.743,86.665,86.732,1059500004.0
2005-07-28 10:25:00,86.723,86.872,86.704,86.869,901899995.0
2005-07-28 10:30:00,86.861,86.879,86.795,86.861,776399992.0
2005-07-28 10:35:00,86.84,86.898,86.834,86.845,966999991.0
2005-07-28 10:40:00,86.841,86.891,86.829,86.843,1419799995.0
2005-07-28 10:45:00,86.868,86.882,86.845,86.858,1214500003.0
2005-07-28 10:50:00,86.882,86.907,86.852,86.904,932199997.0
2005-07-28 10:55:00,86.891,86.957,86.868,86.879,1250999996.0
2005-07-28 11:00:00,86.88,86.903,86.849,86.882,1197999989.0
2005-07-28 11:05:00,86.899,86.94,86.882,86.909,1371400001.0
2005-07-28 11:10:00,86.908,86.926,86.849,86.863,1508900004.0
2005-07-28 11:15:00,86.86,86.922,86.86,86.912,1125500000.0
2005-07-28 11:20:00,86.907,86.967,86.905,86.928,1165200003.0
2005-07-28 11:25:00,86.921,86.935,86.888,86.904,1252199995.0
2005-07-28 11:30:00,86.921,86.937,86.883,86.924,1424999984.0
2005-07-28 11:35:00,86.899,86.921,86.87,86.889,1026199991.0
2005-07-28 11:40:00,86.893,86.935,86.88,86.928,1176499980.0
2005-07-28 11:45:00,86.915,86.975,86.907,86.932,1291200001.0
2005-07-28 11:50:00,86.924,86.924,86.842,86.906,1257199999.0
2005-07-28 11:55:00,86.907,86.907,86.852,86.874,1235699995.0
2005-07-28 12:00:00,86.883,86.914,86.85,86.877,1361499994.0
2005-07-28 12:05:00,86.89,86.899,86.829,86.852,1337599983.0
2005-07-28 12:10:00,86.846,86.866,86.797,86.818,1401399992.0
2005-07-28 12:15:00,86.811,86.87,86.768,86.787,1076499990.0
2005-07-28 12:20:00,86.795,86.817,86.776,86.799,1093500001.0
2005-07-28 12:25:00,86.781,86.835,86.769,86.83,1419799994.0
2005-07-28 12:30:00,86.799,86.867,86.799,86.849,1105299995.0
2005-07-28 12:35:00,86.858,86.906,86.858,86.899,976900003.0
2005-07-28 12:40:00,86.898,86.903,86.866,86.882,1036599987.0
2005-07-28 12:45:00,86.856,86.898,86.838,86.876,1070700001.0
2005-07-28 12:50:00,86.906,86.92,86.852,86.896,895099999.0
2005-07-28 12:55:00,86.871,86.916,86.85,86.875,1031299989.0
2005-07-28 13:00:00,86.868,86.912,86.843,86.858,1052199994.0
2005-07-28 13:05:00,86.863,86.91,86.854,86.871,1202399995.0
2005-07-28 13:10:00,86.871,86.913,86.859,86.895,1224900001.0
2005-07-28 13:15:00,86.888,86.935,86.848,86.921,1060600005.0
2005-07-28 13:20:00,86.92,86.958,86.911,86.941,1274299992.0
2005-07-28 13:25:00,86.948,86.971,86.892,86.91,977499999.0
2005-07-28 13:30:00,86.905,86.936,86.888,86.9,1368600003.0
2005-07-28 13:35:00,86.922,86.951,86.893,86.929,1145300000.0
2005-07-28 13:40:00,86.948,86.972,86.93,86.958,1142099996.0
2005-07-28 13:45:00,86.961,86.982,86.901,86.94,1061199991.0
2005-07-28 13:50:00,86.92,86.978,86.917,86.955,1186699996.0
2005-07-28 13:55:00,86.96,87.003,86.955,86.997,962299995.0
2005-07-28 14:00:00,87.0,87.008,86.957,86.98,1140499996.0
2005-07-28 14:05:00,86.973,87.01,86.964,87.003,1126600002.0
2005-07-28 14:10:00,86.998,87.003,86.958,87.003,854499994.0
2005-07-28 14:15:00,86.983,87.011,86.956,86.966,1064599995.0
2005-07-28 14:20:00,86.985,87.046,86.976,87.039,1151899992.0
2005-07-28 14:25:00,87.032,87.032,86.96,86.998,956499998.0
2005-07-28 14:30:00,86.982,87.006,86.934,86.97,1267100001.0
2005-07-28 14:35:00,86.982,86.982,86.929,86.951,1199600000.0
2005-07-28 14:40:00,86.946,87.007,86.937,86.968,1147400002.0
2005-07-28 14:45:00,86.97,86.97,86.92,86.952,902799999.0
2005-07-28 14:50:00,86.955,86.996,86.935,86.985,1342099996.0
2005-07-28 14:55:00,86.996,86.996,86.887,86.937,1289300003.0
2005-07-28 15:00:00,86.939,86.955,86.911,86.933,718500000.0
2005-07-28 15:05:00,86.946,86.952,86.914,86.937,900700005.0
2005-07-28 15:10:00,86.933,86.956,86.914,86.933,1261599991.0
2005-07-28 15:15:00,86.938,86.968,86.901,86.935,1280900006.0
2005-07-28 15:20:00,86.95,86.975,86.901,86.94,1661699997.0
2005-07-28 15:25:00,86.945,86.954,86.89,86.89,960900004.0
2005-07-28 15:30:00,86.897,86.932,86.881,86.932,1086300004.0
2005-07-28 15:35:00,86.931,86.931,86.878,86.898,924800002.0
2005-07-28 15:40:00,86.891,86.911,86.804,86.88,736699994.0
2005-07-28 15:45:00,86.886,86.951,86.868,86.928,1219200007.0
2005-07-28 15:50:00,86.914,86.964,86.911,86.916,1456599999.0
2005-07-28 15:55:00,86.951,86.958,86.89,86.907,1181699992.0
2005-07-28 16:00:00,86.896,86.925,86.844,86.862,989699997.0
2005-07-28 16:05:00,86.835,86.911,86.832,86.874,1291100001.0
2005-07-28 16:10:00,86.892,86.911,86.856,86.905,984799991.0
2005-07-28 16:15:00,86.898,86.918,86.85,86.895,993999999.0
2005-07-28 16:20:00,86.877,86.911,86.864,86.891,1304499992.0
2005-07-28 16:25:00,86.884,86.914,86.85,86.87,1130400013.0
2005-07-28 16:30:00,86.882,86.949,86.88,86.942,914000000.0
2005-07-28 16:35:00,86.956,86.997,86.926,86.98,1159800001.0
2005-07-28 16:40:00,86.965,86.977,86.913,86.958,1214299995.0
2005-07-28 16:45:00,86.943,87.017,86.943,86.987,1100299995.0
2005-07-28 16:50:00,86.992,87.005,86.947,86.985,931599999.0
2005-07-28 16:55:00,86.982,87.009,86.962,86.983,1146099990.0
2005-07-28 17:00:00,87.005,87.016,86.951,86.966,1320999991.0
2005-07-28 17:05:00,86.953,86.984,86.941,86.974,793999996.0
2005-07-28 17:10:00,86.96,86.998,86.951,86.998,1255299993.0
2005-07-28 17:15:00,87.007,87.113,87.007,87.098,1227899998.0
2005-07-28 17:20:00,87.083,87.228,87.083,87.194,829899991.0
2005-07-28 17:25:00,87.196,87.196,87.135,87.162,1135499995.0
2005-07-28 17:30:00,87.139,87.161,87.074,87.123,1096299994.0
2005-07-28 17:35:00,87.103,87.218,87.082,87.218,1152700002.0
2005-07-28 17:40:00,87.222,87.228,87.16,87.188,1211500001.0
2005-07-28 17:45:00,87.174,87.188,87.14,87.147,1080799996.0
2005-07-28 17:50:00,87.158,87.191,87.152,87.176,1150199990.0
2005-07-28 17:55:00,87.175,87.189,87.145,87.156,963199997.0
2005-07-28 18:00:00,87.176,87.21,87.146,87.19,8345700034.0
2005-07-28 18:05:00,87.2,87.22,87.175,87.207,10447500070.0
2005-07-28 18:10:00,87.208,87.22,87.15,87.22,6949699991.0
2005-07-28 18:15:00,87.21,87.22,87.134,87.175,6861399990.0
2005-07-28 18:20:00,87.18,87.2,87.12,87.17,8829299958.0
2005-07-28 18:25:00,87.16,87.18,87.055,87.136,8321499953.0
2005-07-28 18:30:00,87.139,87.22,87.137,87.178,8276499958.0
2005-07-28 18:35:00,87.181,87.225,87.168,87.203,5743599986.0
2005-07-28 18:40:00,87.189,87.224,87.133,87.151,4950599984.0
2005-07-28 18:45:00,87.142,87.193,87.126,87.161,2943599992.0
2005-07-28 18:50:00,87.156,87.205,87.155,87.184,6375400000.0
2005-07-28 18:55:00,87.17,87.212,87.161,87.19,5000299989.0
2005-07-28 19:00:00,87.188,87.212,87.15,87.173,2260099984.0
2005-07-28 19:05:00,87.178,87.225,87.164,87.201,5011899998.0
2005-07-28 19:10:00,87.219,87.219,87.167,87.191,1843099994.0
2005-07-28 19:15:00,87.19,87.215,87.164,87.184,4499799982.0
2005-07-28 19:20:00,87.192,87.22,87.172,87.209,4631900009.0
2005-07-28 19:25:00,87.184,87.209,87.162,87.187,6210500006.0
2005-07-28 19:30:00,87.198,87.218,87.183,87.19,4621199975.0
2005-07-28 19:35:00,87.204,87.207,87.141,87.141,3206200001.0
2005-07-28 19:40:00,87.152,87.16,87.104,87.104,4462499966.0
2005-07-28 19:45:00,87.116,87.161,87.104,87.127,3218299984.0
2005-07-28 19:50:00,87.101,87.134,87.096,87.118,2904499975.0
2005-07-28 19:55:00,87.094,87.125,87.064,87.108,2899499989.0
2005-07-28 20:00:00,87.123,87.169,87.101,87.149,2832900005.0
2005-07-28 20:05:00,87.146,87.171,87.11,87.115,2767199985.0
2005-07-28 20:10:00,87.115,87.192,87.102,87.13,5119399979.0
2005-07-28 20:15:00,87.142,87.174,87.113,87.152,3958499982.0
2005-07-28 20:20:00,87.164,87.192,87.122,87.142,4042099990.0
2005-07-28 20:25:00,87.142,87.17,87.113,87.16,6066199980.0
2005-07-28 20:30:00,87.15,87.16,87.107,87.112,5036399979.0
2005-07-28 20:35:00,87.132,87.148,87.089,87.122,4564699989.0
2005-07-28 20:40:00,87.14,87.196,87.125,87.158,5595099981.0
2005-07-28 20:45:00,87.146,87.207,87.14,87.167,5178899991.0
2005-07-28 20:50:00,87.176,87.195,87.136,87.178,4224099993.0
2005-07-28 20:55:00,87.166,87.214,87.137,87.162,7688099975.0
2005-07-28 21:00:00,87.168,87.188,87.113,87.138,4809300000.0
2005-07-28 21:05:00,87.11,87.145,87.087,87.133,2563499970.0
2005-07-28 21:10:00,87.136,87.172,87.131,87.16,3269500000.0
2005-07-28 21:15:00,87.154,87.162,87.109,87.153,4557599989.0
2005-07-28 21:20:00,87.155,87.178,87.126,87.167,6963800004.0
2005-07-28 21:25:00,87.15,87.206,87.141,87.163,3496699997.0
2005-07-28 21:30:00,87.167,87.19,87.149,87.17,2945999986.0
2005-07-28 21:35:00,87.182,87.195,87.159,87.195,1703899991.0
2005-07-28 21:40:00,87.18,87.195,87.15,87.19,3795599992.0
2005-07-28 21:45:00,87.177,87.2,87.143,87.148,2865300010.0
2005-07-28 21:50:00,87.165,87.195,87.136,87.18,1559000006.0
2005-07-28 21:55:00,87.181,87.226,87.166,87.212,1926499994.0
2005-07-28 22:00:00,87.192,87.212,87.158,87.188,3816299990.0
2005-07-28 22:05:00,87.182,87.203,87.125,87.125,1360300002.0
2005-07-28 22:10:00,87.149,87.183,87.13,87.163,1862199988.0
2005-07-28 22:15:00,87.16,87.18,87.133,87.133,1717899991.0
2005-07-28 22:20:00,87.15,87.181,87.147,87.175,994299990.0
2005-07-28 22:25:00,87.175,87.185,87.13,87.144,1742099992.0
2005-07-28 22:30:00,87.175,87.18,87.131,87.131,2003400001.0
2005-07-28 22:35:00,87.138,87.184,87.127,87.183,1501399989.0
2005-07-28 22:40:00,87.169,87.19,87.15,87.17,2137599981.0
2005-07-28 22:45:00,87.178,87.19,87.146,87.153,2233799985.0
2005-07-28 22:50:00,87.18,87.182,87.101,87.155,1717799988.0
2005-07-28 22:55:00,87.141,87.193,87.129,87.18,1292499993.0
2005-07-28 23:00:00,87.18,87.219,87.135,87.199,1113699997.0
2005-07-28 23:05:00,87.167,87.203,87.119,87.138,1215299999.0
2005-07-28 23:10:00,87.141,87.229,87.141,87.183,1260400002.0
2005-07-28 23:15:00,87.175,87.221,87.161,87.203,1373699997.0
2005-07-28 23:20:00,87.17,87.234,87.167,87.211,1197699997.0
2005-07-28 23:25:00,87.19,87.216,87.15,87.182,1286199998.0
2005-07-28 23:30:00,87.202,87.207,87.164,87.181,1289300005.0
2005-07-28 23:35:00,87.198,87.202,87.149,87.174,924899995.0
2005-07-28 23:40:00,87.193,87.238,87.166,87.201,1060199994.0
2005-07-28 23:45:00,87.174,87.213,87.17,87.185,528699995.0
2005-07-28 23:50:00,87.181,87.21,87.18,87.193,933400001.0
2005-07-28 23:55:00,87.172,87.204,87.161,87.17,904499993.0
2005-07-29 00:00:00,87.177,87.25,87.165,87.22,1184100007.0
2005-07-29 00:05:00,87.217,87.261,87.199,87.201,1093599993.0
2005-07-29 00:10:00,87.222,87.286,87.216,87.286,1102599987.0
2005-07-29 00:15:00,87.275,87.311,87.275,87.298,763899993.0
2005-07-29 00:20:00,87.286,87.307,87.266,87.27,958099999.0
2005-07-29 00:25:00,87.303,87.317,87.277,87.297,1045600001.0
2005-07-29 00:30:00,87.28,87.328,87.274,87.3,1003600001.0
2005-07-29 00:35:00,87.291,87.318,87.274,87.299,919099993.0
2005-07-29 00:40:00,87.296,87.318,87.271,87.271,1064599999.0
2005-07-29 00:45:00,87.292,87.312,87.271,87.289,1131000007.0
2005-07-29 00:50:00,87.278,87.298,87.256,87.271,1088499995.0
2005-07-29 00:55:00,87.28,87.307,87.267,87.307,865599997.0
2005-07-29 01:00:00,87.285,87.316,87.277,87.286,1042699993.0
2005-07-29 01:05:00,87.288,87.314,87.265,87.291,1055900000.0
2005-07-29 01:10:00,87.299,87.31,87.271,87.271,1141899992.0
2005-07-29 01:15:00,87.3,87.307,87.27,87.284,843599994.0
2005-07-29 01:20:00,87.29,87.31,87.265,87.296,851399997.0
2005-07-29 01:25:00,87.302,87.318,87.238,87.254,1114100005.0
2005-07-29 01:30:00,87.279,87.353,87.251,87.35,965999998.0
2005-07-29 01:35:00,87.342,87.342,87.29,87.314,1001700000.0
2005-07-29 01:40:00,87.329,87.343,87.304,87.326,939399997.0
2005-07-29 01:45:00,87.295,87.335,87.293,87.3,1295099994.0
2005-07-29 01:50:00,87.289,87.335,87.289,87.332,1297199994.0
2005-07-29 01:55:00,87.319,87.328,87.284,87.317,1204099998.0
2005-07-29 02:00:00,87.315,87.342,87.3,87.323,1322599998.0
2005-07-29 02:05:00,87.292,87.327,87.276,87.285,1300399983.0
2005-07-29 02:10:00,87.277,87.319,87.26,87.281,1160700003.0
2005-07-29 02:15:00,87.287,87.315,87.276,87.288,1281099987.0
2005-07-29 02:20:00,87.287,87.295,87.259,87.282,1110400004.0
2005-07-29 02:25:00,87.273,87.326,87.253,87.31,1031699999.0
2005-07-29 02:30:00,87.297,87.329,87.268,87.305,918899997.0
2005-07-29 02:35:00,87.293,87.304,87.238,87.276,1030000003.0
2005-07-29 02:40:00,87.268,87.316,87.248,87.316,1169100001.0
2005-07-29 02:45:00,87.292,87.311,87.257,87.277,799700001.0
2005-07-29 02:50:00,87.306,87.431,87.299,87.431,1128399994.0
2005-07-29 02:55:00,87.435,87.435,87.329,87.33,1094300001.0
2005-07-29 03:00:00,87.352,87.352,87.306,87.337,1232899989.0
2005-07-29 03:05:00,87.347,87.357,87.305,87.324,1203299987.0
2005-07-29 03:10:00,87.312,87.339,87.289,87.3,1247600000.0
2005-07-29 03:15:00,87.294,87.335,87.269,87.292,892799994.0
2005-07-29 03:20:00,87.29,87.318,87.284,87.295,1092399994.0
2005-07-29 03:25:00,87.315,87.351,87.302,87.34,1098899995.0
2005-07-29 03:30:00,87.341,87.39,87.329,87.363,1268599990.0
2005-07-29 03:35:00,87.359,87.394,87.345,87.382,881800003.0
2005-07-29 03:40:00,87.359,87.386,87.318,87.351,1069300001.0
2005-07-29 03:45:00,87.323,87.356,87.309,87.332,725499995.0
2005-07-29 03:50:00,87.34,87.357,87.32,87.333,1189500004.0
2005-07-29 03:55:00,87.337,87.372,87.329,87.372,655700000.0
2005-07-29 04:00:00,87.333,87.365,87.297,87.327,1027799996.0
2005-07-29 04:05:00,87.33,87.372,87.322,87.34,705100004.0
2005-07-29 04:10:00,87.343,87.349,87.301,87.323,979300000.0
2005-07-29 04:15:00,87.294,87.314,87.27,87.292,800799998.0
2005-07-29 04:20:00,87.258,87.317,87.258,87.306,1110500012.0
2005-07-29 04:25:00,87.31,87.334,87.297,87.309,934199998.0
2005-07-29 04:30:00,87.332,87.333,87.296,87.296,686999994.0
2005-07-29 04:35:00,87.301,87.33,87.291,87.309,767499991.0
2005-07-29 04:40:00,87.303,87.328,87.278,87.308,909100003.0
2005-07-29 04:45:00,87.325,87.325,87.252,87.264,810599996.0
2005-07-29 04:50:00,87.266,87.292,87.246,87.263,919799995.0
2005-07-29 04:55:00,87.253,87.276,87.234,87.252,861600005.0
2005-07-29 05:00:00,87.256,87.272,87.205,87.241,928699997.0
2005-07-29 05:05:00,87.254,87.269,87.221,87.249,1069399998.0
2005-07-29 05:10:00,87.248,87.283,87.239,87.266,1426000008.0
2005-07-29 05:15:00,87.28,87.285,87.25,87.275,867099999.0
2005-07-29 05:20:00,87.28,87.28,87.247,87.276,662700007.0
2005-07-29 05:25:00,87.277,87.284,87.244,87.277,1059900003.0
2005-07-29 05:30:00,87.265,87.28,87.247,87.273,573000000.0
2005-07-29 05:35:00,87.263,87.273,87.233,87.24,1146499997.0
2005-07-29 05:40:00,87.244,87.262,87.223,87.227,1031400000.0
2005-07-29 05:45:00,87.227,87.247,87.174,87.219,1033300005.0
2005-07-29 05:50:00,87.198,87.25,87.198,87.234,971099994.0
2005-07-29 05:55:00,87.234,87.246,87.205,87.21,745699997.0
2005-07-29 06:00:00,87.222,87.23,87.191,87.198,704199999.0
2005-07-29 06:05:00,87.201,87.222,87.175,87.206,1167899999.0
2005-07-29 06:10:00,87.205,87.21,87.16,87.183,641500001.0
2005-07-29 06:15:00,87.172,87.204,87.172,87.2,665300002.0
2005-07-29 06:20:00,87.185,87.211,87.176,87.197,847799994.0
2005-07-29 06:25:00,87.188,87.212,87.167,87.186,887000000.0
2005-07-29 06:30:00,87.187,87.215,87.187,87.205,632699996.0
2005-07-29 06:35:00,87.213,87.234,87.179,87.209,1008200002.0
2005-07-29 06:40:00,87.223,87.238,87.207,87.213,980700004.0
2005-07-29 06:45:00,87.23,87.238,87.198,87.2,877499995.0
2005-07-29 06:50:00,87.22,87.25,87.202,87.216,1080499997.0
2005-07-29 06:55:00,87.223,87.237,87.193,87.22,1039899995.0
2005-07-29 07:00:00,87.196,87.22,87.187,87.213,710699997.0
2005-07-29 07:05:00,87.205,87.229,87.184,87.223,647999995.0
2005-07-29 07:10:00,87.222,87.241,87.197,87.202,1303399999.0
2005-07-29 07:15:00,87.206,87.231,87.185,87.217,1034199999.0
2005-07-29 07:20:00,87.215,87.225,87.172,87.202,1177000000.0
2005-07-29 07:25:00,87.187,87.218,87.164,87.21,1426699994.0
2005-07-29 07:30:00,87.21,87.229,87.175,87.215,861399997.0
2005-07-29 07:35:00,87.213,87.23,87.192,87.223,1135300002.0
2005-07-29 07:40:00,87.207,87.23,87.194,87.206,853500005.0
2005-07-29 07:45:00,87.208,87.228,87.191,87.206,986700003.0
2005-07-29 07:50:00,87.199,87.226,87.184,87.193,941899997.0
2005-07-29 07:55:00,87.21,87.214,87.155,87.174,823699994.0
2005-07-29 08:00:00,87.148,87.18,87.129,87.158,1094100005.0
2005-07-29 08:05:00,87.167,87.173,87.063,87.08,1211899990.0
2005-07-29 08:10:00,87.059,87.086,87.033,87.065,959899996.0
2005-07-29 08:15:00,87.056,87.08,87.021,87.032,947299993.0
2005-07-29 08:20:00,87.049,87.058,86.986,87.002,1017099996.0
2005-07-29 08:25:00,87.003,87.033,86.976,87.018,1198999994.0
2005-07-29 08:30:00,87.02,87.041,86.962,86.972,1102000007.0
2005-07-29 08:35:00,86.984,87.076,86.984,87.076,990799992.0
2005-07-29 08:40:00,87.06,87.11,87.043,87.091,1212900002.0
2005-07-29 08:45:00,87.087,87.159,87.082,87.147,997500005.0
2005-07-29 08:50:00,87.103,87.149,87.082,87.082,1020399997.0
2005-07-29 08:55:00,87.071,87.112,87.062,87.068,1068499999.0
2005-07-29 09:00:00,87.078,87.088,87.022,87.031,1419000004.0
2005-07-29 09:05:00,87.028,87.044,86.984,87.039,1158800009.0
2005-07-29 09:10:00,87.021,87.035,86.99,87.014,585800003.0
2005-07-29 09:15:00,87.011,87.037,86.993,87.015,957999998.0
2005-07-29 09:20:00,87.023,87.073,87.002,87.064,1176799987.0
2005-07-29 09:25:00,87.054,87.088,87.014,87.055,1212299995.0
2005-07-29 09:30:00,87.062,87.062,86.998,87.023,1035600004.0
2005-07-29 09:35:00,87.004,87.064,87.004,87.038,1142599997.0
2005-07-29 09:40:00,87.055,87.086,87.026,87.063,1380000004.0
2005-07-29 09:45:00,87.061,87.08,87.044,87.051,1129200006.0
2005-07-29 09:50:00,87.058,87.073,87.018,87.05,1164400002.0
2005-07-29 09:55:00,87.053,87.086,87.033,87.052,1286300004.0
2005-07-29 10:00:00,87.05,87.068,87.016,87.016,1139199994.0
2005-07-29 10:05:00,86.995,87.015,86.911,86.936,1186899994.0
2005-07-29 10:10:00,86.939,86.971,86.891,86.9,1087999998.0
2005-07-29 10:15:00,86.92,86.951,86.896,86.928,1226700001.0
2005-07-29 10:20:00,86.951,86.988,86.923,86.959,1169699997.0
2005-07-29 10:25:00,86.975,87.005,86.961,87.001,1128499998.0
2005-07-29 10:30:00,86.978,86.995,86.943,86.98,1058800004.0
2005-07-29 10:35:00,86.994,86.996,86.93,86.946,1234599990.0
2005-07-29 10:40:00,86.927,86.985,86.927,86.944,1489899994.0
2005-07-29 10:45:00,86.954,86.995,86.945,86.99,1005499992.0
2005-07-29 10:50:00,87.006,87.037,86.988,87.028,929499990.0
2005-07-29 10:55:00,86.999,87.024,86.969,86.979,1049099998.0
2005-07-29 11:00:00,86.99,87.006,86.952,86.958,1108899998.0
2005-07-29 11:05:00,86.972,87.011,86.949,86.991,1064999998.0
2005-07-29 11:10:00,86.982,87.025,86.973,86.977,1242199987.0
2005-07-29 11:15:00,86.989,86.994,86.956,86.956,1347999992.0
2005-07-29 11:20:00,86.947,86.967,86.927,86.954,1038600001.0
2005-07-29 11:25:00,86.97,86.982,86.933,86.97,1033999998.0
2005-07-29 11:30:00,86.995,87.082,86.979,87.047,1386499996.0
2005-07-29 11:35:00,87.023,87.053,86.992,87.022,1110899997.0
2005-07-29 11:40:00,87.03,87.053,87.001,87.033,1136600000.0
2005-07-29 11:45:00,87.01,87.049,86.999,87.022,1262599999.0
2005-07-29 11:50:00,87.041,87.093,87.029,87.07,1110200000.0
2005-07-29 11:55:00,87.072,87.079,87.013,87.046,1086999994.0
2005-07-29 12:00:00,87.051,87.062,87.007,87.035,1273900005.0
2005-07-29 12:05:00,87.015,87.059,87.005,87.03,1173799994.0
2005-07-29 12:10:00,87.031,87.049,86.991,87.022,1457199997.0
2005-07-29 12:15:00,87.022,87.048,87.006,87.015,1480500001.0
2005-07-29 12:20:00,87.02,87.048,86.994,87.013,1121500002.0
2005-07-29 12:25:00,86.993,87.024,86.988,87.004,1201499994.0
2005-07-29 12:30:00,87.011,87.032,86.992,87.032,985399996.0
2005-07-29 12:35:00,87.028,87.047,86.999,87.023,1172400001.0
2005-07-29 12:40:00,87.041,87.057,87.01,87.03,944200004.0
2005-07-29 12:45:00,87.048,87.056,86.968,86.975,1380899991.0
2005-07-29 12:50:00,86.989,87.022,86.956,86.996,836599992.0
2005-07-29 12:55:00,86.988,87.041,86.978,86.996,785599997.0
2005-07-29 13:00:00,87.001,87.035,86.988,87.005,1365400001.0
2005-07-29 13:05:00,87.005,87.03,86.988,87.006,1054500003.0
2005-07-29 13:10:00,87.012,87.06,86.992,87.042,1291999993.0
2005-07-29 13:15:00,87.043,87.095,87.025,87.032,995999992.0
2005-07-29 13:20:00,87.06,87.068,87.02,87.048,1104799998.0
2005-07-29 13:25:00,87.047,87.079,87.033,87.064,968599995.0
2005-07-29 13:30:00,87.066,87.096,87.028,87.074,1088199999.0
2005-07-29 13:35:00,87.074,87.092,87.024,87.033,1152199995.0
2005-07-29 13:40:00,87.048,87.063,87.02,87.051,958800004.0
2005-07-29 13:45:00,87.037,87.075,87.027,87.034,1255899998.0
2005-07-29 13:50:00,87.06,87.095,87.029,87.049,1203099990.0
2005-07-29 13:55:00,87.066,87.096,87.055,87.089,791099999.0
2005-07-29 14:00:00,87.09,87.105,87.061,87.063,1249799996.0
2005-07-29 14:05:00,87.083,87.104,87.06,87.066,956899995.0
2005-07-29 14:10:00,87.078,87.08,87.023,87.023,1067800002.0
2005-07-29 14:15:00,87.024,87.086,87.005,87.058,1247899995.0
2005-07-29 14:20:00,87.058,87.075,87.02,87.067,1020800001.0
2005-07-29 14:25:00,87.035,87.069,87.024,87.068,1074900001.0
2005-07-29 14:30:00,87.046,87.077,86.956,86.981,943500000.0
2005-07-29 14:35:00,87.009,87.07,86.98,87.058,930100000.0
2005-07-29 14:40:00,87.051,87.093,87.029,87.08,1023799998.0
2005-07-29 14:45:00,87.065,87.134,87.052,87.118,1229999993.0
2005-07-29 14:50:00,87.124,87.141,87.094,87.125,1287599999.0
2005-07-29 14:55:00,87.126,87.133,87.053,87.09,1286200006.0
2005-07-29 15:00:00,87.084,87.161,87.077,87.135,927999995.0
2005-07-29 15:05:00,87.149,87.18,87.102,87.18,776900003.0
2005-07-29 15:10:00,87.196,87.207,87.145,87.17,1190800009.0
2005-07-29 15:15:00,87.16,87.209,87.143,87.161,1486799987.0
2005-07-29 15:20:00,87.171,87.215,87.136,87.183,1034999991.0
2005-07-29 15:25:00,87.205,87.213,87.143,87.186,1383899991.0
2005-07-29 15:30:00,87.191,87.272,87.172,87.223,1081099999.0
2005-07-29 15:35:00,87.232,87.245,87.19,87.196,1035999994.0
2005-07-29 15:40:00,87.198,87.229,87.17,87.216,676599997.0
2005-07-29 15:45:00,87.218,87.243,87.179,87.21,1091299993.0
2005-07-29 15:50:00,87.192,87.241,87.162,87.187,1108299992.0
2005-07-29 15:55:00,87.199,87.223,87.134,87.194,1076399996.0
2005-07-29 16:00:00,87.16,87.245,87.16,87.173,1172599993.0
2005-07-29 16:05:00,87.179,87.248,87.171,87.244,962399995.0
2005-07-29 16:10:00,87.237,87.253,87.193,87.227,1172600003.0
2005-07-29 16:15:00,87.234,87.248,87.189,87.236,1204300002.0
2005-07-29 16:20:00,87.222,87.272,87.211,87.257,1160599995.0
2005-07-29 16:25:00,87.282,87.297,87.237,87.237,901700007.0
2005-07-29 16:30:00,87.255,87.276,87.238,87.255,1019799997.0
2005-07-29 16:35:00,87.271,87.355,87.261,87.323,1316900002.0
2005-07-29 16:40:00,87.317,87.37,87.299,87.328,1145299990.0
2005-07-29 16:45:00,87.329,87.387,87.303,87.313,1120899997.0
2005-07-29 16:50:00,87.3,87.344,87.272,87.337,1166800000.0
2005-07-29 16:55:00,87.337,87.338,87.144,87.185,1142100006.0
2005-07-29 17:00:00,87.21,87.246,87.159,87.159,1126000000.0
2005-07-29 17:05:00,87.174,87.232,87.157,87.214,1181299991.0
2005-07-29 17:10:00,87.201,87.22,87.136,87.146,1069699993.0
2005-07-29 17:15:00,87.123,87.123,87.043,87.081,1333699992.0
2005-07-29 17:20:00,87.101,87.131,87.061,87.071,1040099995.0
2005-07-29 17:25:00,87.091,87.191,87.071,87.161,1093499995.0
2005-07-29 17:30:00,87.163,87.169,87.1,87.12,1218700002.0
2005-07-29 17:35:00,87.124,87.198,87.116,87.174,1159000003.0
2005-07-29 17:40:00,87.147,87.187,87.145,87.179,954400004.0
2005-07-29 17:45:00,87.177,87.201,87.147,87.151,1019399998.0
2005-07-29 17:50:00,87.164,87.216,87.154,87.178,1002699998.0
2005-07-29 17:55:00,87.182,87.197,87.155,87.167,966199996.0
2005-07-29 18:00:00,87.146,87.19,87.132,87.15,8259899980.0
2005-07-29 18:05:00,87.14,87.14,87.079,87.13,9522299984.0
2005-07-29 18:10:00,87.125,87.16,87.098,87.16,6755199976.0
2005-07-29 18:15:00,87.17,87.21,87.142,87.21,6023699994.0
2005-07-29 18:20:00,87.171,87.2,87.145,87.18,8495699976.0
2005-07-29 18:25:00,87.137,87.178,87.099,87.123,7769499987.0
2005-07-29 18:30:00,87.122,87.18,87.105,87.153,8237299954.0
2005-07-29 18:35:00,87.146,87.169,87.085,87.139,5560599988.0
2005-07-29 18:40:00,87.16,87.168,87.101,87.136,5080399975.0
2005-07-29 18:45:00,87.148,87.166,87.107,87.135,3073999998.0
2005-07-29 18:50:00,87.104,87.155,87.099,87.127,6362599969.0
2005-07-29 18:55:00,87.145,87.151,87.098,87.11,4951099985.0
2005-07-29 19:00:00,87.119,87.133,87.071,87.074,2000899993.0
2005-07-29 19:05:00,87.085,87.135,87.065,87.112,5531799988.0
2005-07-29 19:10:00,87.123,87.147,87.093,87.135,1860499987.0
2005-07-29 19:15:00,87.126,87.164,87.1,87.123,3777299991.0
2005-07-29 19:20:00,87.152,87.157,87.109,87.147,4431499999.0
2005-07-29 19:25:00,87.137,87.159,87.114,87.135,5973199978.0
2005-07-29 19:30:00,87.145,87.2,87.125,87.183,4812299999.0
2005-07-29 19:35:00,87.183,87.203,87.156,87.177,3691099999.0
2005-07-29 19:40:00,87.171,87.204,87.15,87.163,4030499993.0
2005-07-29 19:45:00,87.163,87.173,87.13,87.14,3091499990.0
2005-07-29 19:50:00,87.15,87.16,87.115,87.135,3114099993.0
2005-07-29 19:55:00,87.125,87.132,87.074,87.1,3066299995.0
2005-07-29 20:00:00,87.104,87.147,87.102,87.14,2420599997.0
2005-07-29 20:05:00,87.131,87.165,87.112,87.14,3084699990.0
2005-07-29 20:10:00,87.157,87.194,87.144,87.19,5173299972.0
2005-07-29 20:15:00,87.177,87.203,87.153,87.192,4788000000.0
2005-07-29 20:20:00,87.179,87.204,87.149,87.188,4487699994.0
2005-07-29 20:25:00,87.188,87.2,87.144,87.166,6592199992.0
2005-07-29 20:30:00,87.18,87.217,87.161,87.201,6536499991.0
2005-07-29 20:35:00,87.208,87.216,87.174,87.212,4458899976.0
2005-07-29 20:40:00,87.2,87.234,87.187,87.203,5490699980.0
2005-07-29 20:45:00,87.21,87.227,87.173,87.197,4806299979.0
2005-07-29 20:50:00,87.208,87.273,87.184,87.23,4106799995.0
2005-07-29 20:55:00,87.23,87.28,87.192,87.28,5239599975.0
2005-07-29 21:00:00,87.27,87.29,87.224,87.252,3527499976.0
2005-07-29 21:05:00,87.25,87.264,87.2,87.216,2471199983.0
2005-07-29 21:10:00,87.215,87.228,87.18,87.199,3277799985.0
2005-07-29 21:15:00,87.21,87.235,87.186,87.218,5053299988.0
2005-07-29 21:20:00,87.219,87.228,87.15,87.187,6947399989.0
2005-07-29 21:25:00,87.172,87.195,87.148,87.162,3444499990.0
2005-07-29 21:30:00,87.175,87.19,87.142,87.17,2761499988.0
2005-07-29 21:35:00,87.182,87.197,87.149,87.197,1666799997.0
2005-07-29 21:40:00,87.189,87.205,87.159,87.174,3365799998.0
2005-07-29 21:45:00,87.179,87.215,87.152,87.203,3093500004.0
2005-07-29 21:50:00,87.204,87.22,87.16,87.16,1735999993.0
2005-07-29 21:55:00,87.165,87.22,87.165,87.205,1483100006.0
2005-07-29 22:00:00,87.19,87.255,87.179,87.25,4111900001.0
2005-07-29 22:05:00,87.247,87.254,87.219,87.242,1118999998.0
2005-07-29 22:10:00,87.232,87.282,87.211,87.267,1807500000.0
2005-07-29 22:15:00,87.266,87.289,87.251,87.28,1618999998.0
2005-07-29 22:20:00,87.267,87.298,87.262,87.264,1007599992.0
2005-07-29 22:25:00,87.275,87.294,87.248,87.282,1765299997.0
2005-07-29 22:30:00,87.267,87.32,87.267,87.275,2025500003.0
2005-07-29 22:35:00,87.287,87.312,87.253,87.293,1633899994.0
2005-07-29 22:40:00,87.292,87.314,87.245,87.285,1711099996.0
2005-07-29 22:45:00,87.247,87.288,87.214,87.235,2060299999.0
2005-07-29 22:50:00,87.25,87.267,87.19,87.241,1954399996.0
2005-07-29 22:55:00,87.261,87.287,87.127,87.127,1198199997.0
2005-07-31 23:00:00,87.38,87.398,87.343,87.375,1107800004.0
2005-07-31 23:05:00,87.381,87.41,87.292,87.36,1057900002.0
2005-07-31 23:10:00,87.354,87.422,87.322,87.322,980899994.0
2005-07-31 23:15:00,87.343,87.366,87.289,87.34,1080899997.0
2005-07-31 23:20:00,87.345,87.368,87.305,87.343,1018700001.0
2005-07-31 23:25:00,87.343,87.358,87.305,87.34,1208799994.0
2005-07-31 23:30:00,87.315,87.361,87.298,87.328,1232500001.0
2005-07-31 23:35:00,87.323,87.372,87.296,87.347,1038999993.0
2005-07-31 23:40:00,87.367,87.367,87.299,87.33,1296499996.0
2005-07-31 23:45:00,87.328,87.366,87.308,87.346,936000000.0
2005-07-31 23:50:00,87.324,87.384,87.295,87.359,1252700002.0
2005-07-31 23:55:00,87.334,87.398,87.334,87.398,1072799992.0
2005-08-01 00:00:00,87.349,87.39,87.341,87.364,728400001.0
2005-08-01 00:05:00,87.352,87.373,87.313,87.313,1078299990.0
2005-08-01 00:10:00,87.358,87.367,87.323,87.324,975699998.0
2005-08-01 00:15:00,87.325,87.378,87.316,87.363,773599998.0
2005-08-01 00:20:00,87.346,87.385,87.338,87.343,939799995.0
2005-08-01 00:25:00,87.372,87.388,87.347,87.382,1025599995.0
2005-08-01 00:30:00,87.359,87.399,87.344,87.355,935299998.0
2005-08-01 00:35:00,87.38,87.399,87.36,87.374,996999998.0
2005-08-01 00:40:00,87.39,87.396,87.358,87.36,843299990.0
2005-08-01 00:45:00,87.385,87.395,87.36,87.38,1073699989.0
2005-08-01 00:50:00,87.375,87.434,87.367,87.409,1110599997.0
2005-08-01 00:55:00,87.408,87.445,87.405,87.421,1078199993.0
2005-08-01 01:00:00,87.388,87.429,87.383,87.399,787399994.0
2005-08-01 01:05:00,87.412,87.477,87.383,87.46,1168099998.0
2005-08-01 01:10:00,87.417,87.442,87.377,87.394,984699996.0
2005-08-01 01:15:00,87.402,87.413,87.369,87.373,792100004.0
2005-08-01 01:20:00,87.387,87.397,87.36,87.388,841799993.0
2005-08-01 01:25:00,87.397,87.402,87.327,87.354,1014499997.0
2005-08-01 01:30:00,87.365,87.365,87.327,87.354,958499997.0
2005-08-01 01:35:00,87.354,87.382,87.33,87.358,983199994.0
2005-08-01 01:40:00,87.389,87.409,87.346,87.358,887999996.0
2005-08-01 01:45:00,87.355,87.378,87.335,87.353,925999997.0
2005-08-01 01:50:00,87.358,87.377,87.335,87.352,1070900005.0
2005-08-01 01:55:00,87.346,87.362,87.314,87.344,1330699993.0
2005-08-01 02:00:00,87.344,87.359,87.314,87.345,978099992.0
2005-08-01 02:05:00,87.315,87.338,87.291,87.299,1246899990.0
2005-08-01 02:10:00,87.302,87.331,87.268,87.297,1010799987.0
2005-08-01 02:15:00,87.316,87.327,87.286,87.31,1148899988.0
2005-08-01 02:20:00,87.285,87.328,87.275,87.302,970899992.0
2005-08-01 02:25:00,87.3,87.32,87.274,87.318,1329600006.0
2005-08-01 02:30:00,87.31,87.35,87.293,87.32,1025599998.0
2005-08-01 02:35:00,87.318,87.346,87.302,87.34,1061499992.0
2005-08-01 02:40:00,87.334,87.354,87.299,87.332,1391499986.0
2005-08-01 02:45:00,87.325,87.341,87.292,87.325,1082600000.0
2005-08-01 02:50:00,87.324,87.338,87.25,87.286,1002400001.0
2005-08-01 02:55:00,87.268,87.333,87.257,87.305,1231199993.0
2005-08-01 03:00:00,87.317,87.343,87.297,87.329,1454099985.0
2005-08-01 03:05:00,87.351,87.368,87.326,87.359,1287899999.0
2005-08-01 03:10:00,87.357,87.365,87.327,87.342,1067599996.0
2005-08-01 03:15:00,87.329,87.355,87.3,87.319,878099995.0
2005-08-01 03:20:00,87.31,87.327,87.291,87.315,1206400000.0
2005-08-01 03:25:00,87.311,87.33,87.29,87.29,1144299999.0
2005-08-01 03:30:00,87.304,87.328,87.281,87.307,1337099987.0
2005-08-01 03:35:00,87.305,87.329,87.267,87.288,920700000.0
2005-08-01 03:40:00,87.278,87.314,87.232,87.282,1119899993.0
2005-08-01 03:45:00,87.273,87.308,87.253,87.291,1233999997.0
2005-08-01 03:50:00,87.283,87.322,87.274,87.322,1067899997.0
2005-08-01 03:55:00,87.319,87.34,87.296,87.321,1071000000.0
2005-08-01 04:00:00,87.304,87.368,87.304,87.341,939700002.0
2005-08-01 04:05:00,87.346,87.377,87.305,87.338,1091499997.0
2005-08-01 04:10:00,87.331,87.373,87.317,87.366,1090399997.0
2005-08-01 04:15:00,87.372,87.378,87.331,87.378,905899992.0
2005-08-01 04:20:00,87.366,87.415,87.344,87.393,1058899992.0
2005-08-01 04:25:00,87.406,87.413,87.383,87.401,965200004.0
2005-08-01 04:30:00,87.394,87.416,87.371,87.402,994799998.0
2005-08-01 04:35:00,87.394,87.436,87.383,87.392,910299994.0
2005-08-01 04:40:00,87.411,87.429,87.387,87.387,1104400011.0
2005-08-01 04:45:00,87.41,87.436,87.399,87.423,839499997.0
2005-08-01 04:50:00,87.414,87.443,87.383,87.395,855300004.0
2005-08-01 04:55:00,87.43,87.43,87.398,87.423,599100000.0
2005-08-01 05:00:00,87.427,87.433,87.38,87.416,1089200008.0
2005-08-01 05:05:00,87.413,87.427,87.377,87.395,1257799999.0
2005-08-01 05:10:00,87.4,87.4,87.351,87.387,874000006.0
2005-08-01 05:15:00,87.373,87.39,87.335,87.358,1284199992.0
2005-08-01 05:20:00,87.356,87.405,87.355,87.38,1072800000.0
2005-08-01 05:25:00,87.393,87.408,87.368,87.408,903200001.0
2005-08-01 05:30:00,87.415,87.415,87.379,87.393,965699996.0
2005-08-01 05:35:00,87.386,87.417,87.36,87.387,1066099992.0
2005-08-01 05:40:00,87.387,87.424,87.377,87.396,913299995.0
2005-08-01 05:45:00,87.392,87.419,87.324,87.392,1159299997.0
2005-08-01 05:50:00,87.381,87.417,87.368,87.388,1136100004.0
2005-08-01 05:55:00,87.379,87.403,87.357,87.385,945899989.0
2005-08-01 06:00:00,87.394,87.406,87.365,87.38,813699998.0
2005-08-01 06:05:00,87.384,87.418,87.38,87.41,1237699996.0
2005-08-01 06:10:00,87.391,87.412,87.357,87.41,1140399998.0
2005-08-01 06:15:00,87.381,87.417,87.375,87.396,886299997.0
2005-08-01 06:20:00,87.412,87.415,87.361,87.361,587299998.0
2005-08-01 06:25:00,87.347,87.386,87.344,87.358,843300005.0
2005-08-01 06:30:00,87.351,87.375,87.317,87.368,896499996.0
2005-08-01 06:35:00,87.358,87.378,87.313,87.358,1205200003.0
2005-08-01 06:40:00,87.348,87.375,87.338,87.353,1049499990.0
2005-08-01 06:45:00,87.372,87.404,87.351,87.379,753000000.0
2005-08-01 06:50:00,87.399,87.413,87.357,87.393,1085799998.0
2005-08-01 06:55:00,87.395,87.415,87.372,87.41,1149599995.0
2005-08-01 07:00:00,87.405,87.425,87.38,87.425,891099994.0
2005-08-01 07:05:00,87.41,87.439,87.404,87.427,867099999.0
2005-08-01 07:10:00,87.416,87.432,87.374,87.387,956599998.0
2005-08-01 07:15:00,87.382,87.41,87.367,87.404,889799988.0
2005-08-01 07:20:00,87.397,87.408,87.37,87.384,1086700000.0
2005-08-01 07:25:00,87.382,87.397,87.348,87.377,1125699995.0
2005-08-01 07:30:00,87.36,87.402,87.341,87.38,1209900008.0
2005-08-01 07:35:00,87.384,87.407,87.366,87.391,1035399998.0
2005-08-01 07:40:00,87.39,87.407,87.369,87.384,1025200003.0
2005-08-01 07:45:00,87.362,87.395,87.342,87.375,1094299999.0
2005-08-01 07:50:00,87.361,87.388,87.354,87.375,890799998.0
2005-08-01 07:55:00,87.375,87.416,87.358,87.368,944200000.0
2005-08-01 08:00:00,87.38,87.433,87.368,87.42,986400005.0
2005-08-01 08:05:00,87.419,87.428,87.38,87.415,991500005.0
2005-08-01 08:10:00,87.408,87.426,87.376,87.407,1072100006.0
2005-08-01 08:15:00,87.433,87.433,87.36,87.401,1041799997.0
2005-08-01 08:20:00,87.393,87.455,87.376,87.433,919099996.0
2005-08-01 08:25:00,87.435,87.443,87.371,87.382,1204899994.0
2005-08-01 08:30:00,87.395,87.438,87.364,87.438,1026999997.0
2005-08-01 08:35:00,87.441,87.452,87.411,87.437,1052699988.0
2005-08-01 08:40:00,87.428,87.45,87.386,87.404,1256999993.0
2005-08-01 08:45:00,87.422,87.445,87.389,87.404,924899999.0
2005-08-01 08:50:00,87.403,87.422,87.371,87.397,1148299990.0
2005-08-01 08:55:00,87.387,87.458,87.381,87.438,895599993.0
2005-08-01 09:00:00,87.446,87.463,87.369,87.391,1330700005.0
2005-08-01 09:05:00,87.378,87.398,87.341,87.365,1078999993.0
2005-08-01 09:10:00,87.354,87.375,87.312,87.347,1206899996.0
2005-08-01 09:15:00,87.323,87.354,87.294,87.35,1046599989.0
2005-08-01 09:20:00,87.366,87.387,87.342,87.361,1266599997.0
2005-08-01 09:25:00,87.381,87.425,87.374,87.391,1409200010.0
2005-08-01 09:30:00,87.401,87.452,87.395,87.452,1263999998.0
2005-08-01 09:35:00,87.445,87.463,87.394,87.417,1286299998.0
2005-08-01 09:40:00,87.41,87.429,87.382,87.389,918100001.0
2005-08-01 09:45:00,87.4,87.406,87.355,87.375,1184599999.0
2005-08-01 09:50:00,87.401,87.439,87.374,87.394,1027899989.0
2005-08-01 09:55:00,87.374,87.403,87.348,87.387,1126199992.0
2005-08-01 10:00:00,87.374,87.428,87.369,87.428,1147499987.0
2005-08-01 10:05:00,87.437,87.473,87.396,87.458,1146999997.0
2005-08-01 10:10:00,87.481,87.547,87.468,87.512,1287800008.0
2005-08-01 10:15:00,87.494,87.517,87.431,87.447,984299997.0
2005-08-01 10:20:00,87.444,87.462,87.376,87.388,1606699999.0
2005-08-01 10:25:00,87.4,87.491,87.394,87.455,749200003.0
2005-08-01 10:30:00,87.446,87.521,87.445,87.515,1249999994.0
2005-08-01 10:35:00,87.512,87.515,87.445,87.45,1311900000.0
2005-08-01 10:40:00,87.455,87.496,87.435,87.452,1272400005.0
2005-08-01 10:45:00,87.475,87.497,87.46,87.461,1108899995.0
2005-08-01 10:50:00,87.486,87.528,87.461,87.514,1109099990.0
2005-08-01 10:55:00,87.505,87.562,87.499,87.519,1237900003.0
2005-08-01 11:00:00,87.55,87.555,87.519,87.528,917400003.0
2005-08-01 11:05:00,87.545,87.565,87.52,87.524,1003499998.0
2005-08-01 11:10:00,87.513,87.534,87.487,87.508,1390299995.0
2005-08-01 11:15:00,87.525,87.552,87.507,87.529,1222199994.0
2005-08-01 11:20:00,87.511,87.535,87.499,87.516,1300800003.0
2005-08-01 11:25:00,87.534,87.566,87.516,87.537,1138999988.0
2005-08-01 11:30:00,87.538,87.556,87.492,87.502,1230999996.0
2005-08-01 11:35:00,87.496,87.519,87.469,87.519,1007400000.0
2005-08-01 11:40:00,87.518,87.535,87.483,87.512,1288499993.0
2005-08-01 11:45:00,87.505,87.522,87.483,87.512,1241600005.0
2005-08-01 11:50:00,87.5,87.529,87.482,87.491,1556399993.0
2005-08-01 11:55:00,87.492,87.543,87.487,87.506,1071700008.0
2005-08-01 12:00:00,87.511,87.529,87.482,87.512,1000099998.0
2005-08-01 12:05:00,87.506,87.562,87.491,87.542,1197799998.0
2005-08-01 12:10:00,87.563,87.564,87.508,87.54,1236499996.0
2005-08-01 12:15:00,87.537,87.575,87.499,87.547,1218499996.0
2005-08-01 12:20:00,87.564,87.581,87.545,87.568,1222899991.0
2005-08-01 12:25:00,87.569,87.623,87.549,87.616,1197199999.0
2005-08-01 12:30:00,87.585,87.646,87.585,87.645,801199997.0
2005-08-01 12:35:00,87.642,87.655,87.618,87.637,973899996.0
2005-08-01 12:40:00,87.654,87.674,87.631,87.638,1029700004.0
2005-08-01 12:45:00,87.644,87.689,87.628,87.673,1486600004.0
2005-08-01 12:50:00,87.674,87.674,87.585,87.625,984499993.0
2005-08-01 12:55:00,87.605,87.659,87.604,87.651,1153899993.0
2005-08-01 13:00:00,87.661,87.661,87.601,87.632,1206199997.0
2005-08-01 13:05:00,87.638,87.661,87.616,87.637,1112799996.0
2005-08-01 13:10:00,87.633,87.643,87.578,87.598,1259599993.0
2005-08-01 13:15:00,87.609,87.618,87.51,87.599,974899995.0
2005-08-01 13:20:00,87.617,87.638,87.59,87.621,1226900003.0
2005-08-01 13:25:00,87.628,87.659,87.6,87.629,991599990.0
2005-08-01 13:30:00,87.615,87.658,87.596,87.616,1188799993.0
2005-08-01 13:35:00,87.61,87.664,87.598,87.662,1240400004.0
2005-08-01 13:40:00,87.646,87.663,87.6,87.611,1158800004.0
2005-08-01 13:45:00,87.624,87.656,87.608,87.609,1412299989.0
2005-08-01 13:50:00,87.607,87.64,87.586,87.616,1218199993.0
2005-08-01 13:55:00,87.613,87.619,87.569,87.57,1011899997.0
2005-08-01 14:00:00,87.572,87.608,87.553,87.57,1085400002.0
2005-08-01 14:05:00,87.565,87.59,87.553,87.59,954599996.0
2005-08-01 14:10:00,87.583,87.644,87.576,87.598,1025799989.0
2005-08-01 14:15:00,87.613,87.634,87.564,87.617,916099997.0
2005-08-01 14:20:00,87.634,87.694,87.604,87.684,1077499992.0
2005-08-01 14:25:00,87.68,87.746,87.666,87.745,905799995.0
2005-08-01 14:30:00,87.741,87.746,87.676,87.707,1311299992.0
2005-08-01 14:35:00,87.73,87.771,87.7,87.765,985500001.0
2005-08-01 14:40:00,87.749,87.75,87.687,87.75,770000002.0
2005-08-01 14:45:00,87.73,87.768,87.713,87.726,949000004.0
2005-08-01 14:50:00,87.734,87.782,87.724,87.777,1284799988.0
2005-08-01 14:55:00,87.763,87.775,87.715,87.741,1161000002.0
2005-08-01 15:00:00,87.761,87.761,87.708,87.714,922499997.0
2005-08-01 15:05:00,87.704,87.748,87.694,87.717,1161400000.0
2005-08-01 15:10:00,87.727,87.781,87.727,87.733,824699991.0
2005-08-01 15:15:00,87.736,87.78,87.731,87.744,1234699988.0
2005-08-01 15:20:00,87.772,87.777,87.695,87.725,1179499991.0
2005-08-01 15:25:00,87.732,87.77,87.701,87.728,1381999994.0
2005-08-01 15:30:00,87.738,87.806,87.729,87.796,1262199989.0
2005-08-01 15:35:00,87.796,87.804,87.751,87.767,958199992.0
2005-08-01 15:40:00,87.773,87.78,87.728,87.77,899799997.0
2005-08-01 15:45:00,87.76,87.8,87.739,87.785,1002499998.0
2005-08-01 15:50:00,87.764,87.801,87.75,87.75,1262599999.0
2005-08-01 15:55:00,87.786,87.826,87.744,87.802,1078500002.0
2005-08-01 16:00:00,87.781,87.851,87.78,87.821,1034499995.0
2005-08-01 16:05:00,87.809,87.831,87.761,87.831,740200002.0
2005-08-01 16:10:00,87.84,87.84,87.761,87.823,1073499991.0
2005-08-01 16:15:00,87.839,87.866,87.812,87.866,1143600006.0
2005-08-01 16:20:00,87.845,87.883,87.837,87.866,1138099991.0
2005-08-01 16:25:00,87.887,87.904,87.831,87.85,1172099991.0
2005-08-01 16:30:00,87.865,87.9,87.85,87.893,1349999998.0
2005-08-01 16:35:00,87.878,87.91,87.862,87.892,1225199997.0
2005-08-01 16:40:00,87.888,87.907,87.755,87.766,1338399992.0
2005-08-01 16:45:00,87.756,87.826,87.718,87.728,1012200004.0
2005-08-01 16:50:00,87.733,87.809,87.733,87.773,1080600000.0
2005-08-01 16:55:00,87.763,87.823,87.749,87.802,1185700000.0
2005-08-01 17:00:00,87.812,87.836,87.779,87.779,988399994.0
2005-08-01 17:05:00,87.794,87.818,87.753,87.76,1193999995.0
2005-08-01 17:10:00,87.732,87.77,87.712,87.734,1108999991.0
2005-08-01 17:15:00,87.733,87.751,87.702,87.702,1037899992.0
2005-08-01 17:20:00,87.716,87.752,87.684,87.731,1120100004.0
2005-08-01 17:25:00,87.745,87.752,87.685,87.702,1024299997.0
2005-08-01 17:30:00,87.7,87.804,87.7,87.769,1330499999.0
2005-08-01 17:35:00,87.773,87.802,87.761,87.78,925600000.0
2005-08-01 17:40:00,87.757,87.789,87.747,87.78,1070499996.0
2005-08-01 17:45:00,87.776,87.776,87.704,87.714,1119199992.0
2005-08-01 17:50:00,87.733,87.744,87.673,87.693,971199992.0
2005-08-01 17:55:00,87.686,87.716,87.664,87.706,912699996.0
2005-08-01 18:00:00,87.705,87.73,87.669,87.71,8401099955.0
2005-08-01 18:05:00,87.73,87.78,87.72,87.74,10122499930.0
2005-08-01 18:10:00,87.75,87.8,87.723,87.79,7193599992.0
2005-08-01 18:15:00,87.78,87.8,87.759,87.778,6393299975.0
2005-08-01 18:20:00,87.786,87.81,87.759,87.81,8574799973.0
2005-08-01 18:25:00,87.8,87.8,87.73,87.752,7966699999.0
2005-08-01 18:30:00,87.748,87.79,87.728,87.752,7956999965.0
2005-08-01 18:35:00,87.755,87.778,87.716,87.749,5930699983.0
2005-08-01 18:40:00,87.746,87.818,87.746,87.785,5437499985.0
2005-08-01 18:45:00,87.787,87.801,87.748,87.759,3006299987.0
2005-08-01 18:50:00,87.771,87.781,87.732,87.76,6456300001.0
2005-08-01 18:55:00,87.763,87.764,87.718,87.744,4760899999.0
2005-08-01 19:00:00,87.747,87.765,87.724,87.745,2156299988.0
2005-08-01 19:05:00,87.727,87.77,87.714,87.751,5090599994.0
2005-08-01 19:10:00,87.751,87.779,87.72,87.755,2047999997.0
2005-08-01 19:15:00,87.763,87.783,87.717,87.759,4024399987.0
2005-08-01 19:20:00,87.751,87.788,87.737,87.779,4073999987.0
2005-08-01 19:25:00,87.764,87.795,87.718,87.744,3818499998.0
2005-08-01 19:30:00,87.733,87.756,87.718,87.725,4458899973.0
2005-08-01 19:35:00,87.734,87.751,87.689,87.742,3722800003.0
2005-08-01 19:40:00,87.742,87.757,87.702,87.703,3755899988.0
2005-08-01 19:45:00,87.696,87.72,87.681,87.706,2984800005.0
2005-08-01 19:50:00,87.711,87.736,87.692,87.706,3046199984.0
2005-08-01 19:55:00,87.707,87.717,87.682,87.705,3086299995.0
2005-08-01 20:00:00,87.698,87.73,87.693,87.713,2369099993.0
2005-08-01 20:05:00,87.72,87.75,87.699,87.736,2875300008.0
2005-08-01 20:10:00,87.743,87.778,87.721,87.747,5276800000.0
2005-08-01 20:15:00,87.754,87.779,87.734,87.755,4556399995.0
2005-08-01 20:20:00,87.755,87.804,87.734,87.76,4121899990.0
2005-08-01 20:25:00,87.758,87.814,87.745,87.81,6098899974.0
2005-08-01 20:30:00,87.8,87.817,87.762,87.798,6588699990.0
2005-08-01 20:35:00,87.798,87.821,87.774,87.784,4278099984.0
2005-08-01 20:40:00,87.796,87.823,87.775,87.78,5222699981.0
2005-08-01 20:45:00,87.776,87.805,87.754,87.785,4631399998.0
2005-08-01 20:50:00,87.761,87.782,87.719,87.73,4152900017.0
2005-08-01 20:55:00,87.717,87.732,87.676,87.71,7773999976.0
2005-08-01 21:00:00,87.665,87.69,87.607,87.673,4267499995.0
2005-08-01 21:05:00,87.644,87.71,87.641,87.659,2426399990.0
2005-08-01 21:10:00,87.688,87.691,87.655,87.68,3613499993.0
2005-08-01 21:15:00,87.682,87.707,87.661,87.698,4939899986.0
2005-08-01 21:20:00,87.696,87.708,87.662,87.68,6498899971.0
2005-08-01 21:25:00,87.699,87.709,87.661,87.686,3704999991.0
2005-08-01 21:30:00,87.678,87.708,87.662,87.678,2717199982.0
2005-08-01 21:35:00,87.695,87.71,87.667,87.689,1466599994.0
2005-08-01 21:40:00,87.671,87.691,87.644,87.687,3745499999.0
2005-08-01 21:45:00,87.685,87.727,87.654,87.713,3296599987.0
2005-08-01 21:50:00,87.715,87.73,87.665,87.725,1403999994.0
2005-08-01 21:55:00,87.726,87.76,87.712,87.749,1667899995.0
2005-08-01 22:00:00,87.731,87.758,87.705,87.71,3907299993.0
2005-08-01 22:05:00,87.724,87.748,87.696,87.72,1372999997.0
2005-08-01 22:10:00,87.745,87.786,87.712,87.728,1889899988.0
2005-08-01 22:15:00,87.724,87.755,87.698,87.732,1498699999.0
2005-08-01 22:20:00,87.734,87.749,87.714,87.72,1191100000.0
2005-08-01 22:25:00,87.723,87.765,87.708,87.721,1690199994.0
2005-08-01 22:30:00,87.737,87.777,87.718,87.727,2182799994.0
2005-08-01 22:35:00,87.75,87.752,87.702,87.725,1547299989.0
2005-08-01 22:40:00,87.709,87.743,87.7,87.736,2155100000.0
2005-08-01 22:45:00,87.743,87.743,87.645,87.693,2189999989.0
2005-08-01 22:50:00,87.693,87.696,87.614,87.665,1717099998.0
2005-08-01 22:55:00,87.66,87.706,87.592,87.643,1225099997.0
2005-08-01 23:00:00,87.683,87.702,87.622,87.663,977599991.0
2005-08-01 23:05:00,87.669,87.696,87.629,87.677,1199600006.0
2005-08-01 23:10:00,87.684,87.698,87.638,87.645,1378199998.0
2005-08-01 23:15:00,87.665,87.693,87.624,87.651,1426099997.0
2005-08-01 23:20:00,87.648,87.673,87.625,87.652,1320199997.0
2005-08-01 23:25:00,87.676,87.694,87.652,87.674,838399993.0
2005-08-01 23:30:00,87.678,87.738,87.668,87.729,1001399996.0
2005-08-01 23:35:00,87.718,87.741,87.688,87.715,1124199998.0
2005-08-01 23:40:00,87.735,87.786,87.717,87.77,1483199994.0
2005-08-01 23:45:00,87.773,87.779,87.745,87.765,544499999.0
2005-08-01 23:50:00,87.76,87.783,87.73,87.756,1059399997.0
2005-08-01 23:55:00,87.762,87.772,87.735,87.75,885000003.0
2005-08-02 00:00:00,87.762,87.77,87.718,87.757,823399993.0
2005-08-02 00:05:00,87.772,87.782,87.726,87.726,927600002.0
2005-08-02 00:10:00,87.764,87.785,87.741,87.747,967399996.0
2005-08-02 00:15:00,87.758,87.769,87.726,87.736,716999999.0
2005-08-02 00:20:00,87.745,87.756,87.72,87.743,1163900002.0
2005-08-02 00:25:00,87.747,87.754,87.712,87.737,942499991.0
2005-08-02 00:30:00,87.727,87.756,87.691,87.717,788999994.0
2005-08-02 00:35:00,87.739,87.796,87.708,87.773,1190299995.0
2005-08-02 00:40:00,87.793,87.799,87.744,87.754,747800000.0
2005-08-02 00:45:00,87.777,87.787,87.731,87.757,1102099995.0
2005-08-02 00:50:00,87.741,87.775,87.73,87.742,824400003.0
2005-08-02 00:55:00,87.755,87.766,87.729,87.746,1109900001.0
2005-08-02 01:00:00,87.726,87.752,87.66,87.662,990899988.0
2005-08-02 01:05:00,87.671,87.715,87.66,87.712,1020899990.0
2005-08-02 01:10:00,87.71,87.71,87.668,87.673,972799994.0
2005-08-02 01:15:00,87.698,87.757,87.678,87.738,848100008.0
2005-08-02 01:20:00,87.734,87.765,87.703,87.72,923500004.0
2005-08-02 01:25:00,87.703,87.755,87.686,87.732,678699995.0
2005-08-02 01:30:00,87.73,87.748,87.685,87.689,1224699995.0
2005-08-02 01:35:00,87.69,87.715,87.675,87.698,942399996.0
2005-08-02 01:40:00,87.703,87.755,87.703,87.735,998299992.0
2005-08-02 01:45:00,87.73,87.767,87.725,87.746,990799994.0
2005-08-02 01:50:00,87.734,87.782,87.734,87.762,1084899997.0
2005-08-02 01:55:00,87.771,87.789,87.713,87.744,1245599991.0
2005-08-02 02:00:00,87.744,87.792,87.744,87.765,867600000.0
2005-08-02 02:05:00,87.763,87.778,87.728,87.728,1415799999.0
2005-08-02 02:10:00,87.745,87.751,87.707,87.751,909300006.0
2005-08-02 02:15:00,87.75,87.756,87.704,87.723,1211600005.0
2005-08-02 02:20:00,87.721,87.746,87.696,87.707,983299998.0
2005-08-02 02:25:00,87.732,87.745,87.702,87.74,1128099992.0
2005-08-02 02:30:00,87.735,87.766,87.717,87.755,1125899997.0
2005-08-02 02:35:00,87.718,87.772,87.718,87.723,1019299994.0
2005-08-02 02:40:00,87.713,87.764,87.707,87.75,1464600000.0
2005-08-02 02:45:00,87.741,87.747,87.697,87.736,931899998.0
2005-08-02 02:50:00,87.735,87.747,87.7,87.722,951200000.0
2005-08-02 02:55:00,87.737,87.749,87.71,87.712,1145599999.0
2005-08-02 03:00:00,87.726,87.739,87.686,87.718,1105700000.0
2005-08-02 03:05:00,87.732,87.748,87.657,87.692,1221400000.0
2005-08-02 03:10:00,87.68,87.742,87.674,87.721,1265099996.0
2005-08-02 03:15:00,87.717,87.739,87.689,87.699,836800000.0
2005-08-02 03:20:00,87.686,87.72,87.662,87.68,1198699995.0
2005-08-02 03:25:00,87.68,87.681,87.632,87.651,1170599995.0
2005-08-02 03:30:00,87.647,87.673,87.621,87.662,1290499999.0
2005-08-02 03:35:00,87.63,87.649,87.589,87.589,962399992.0
2005-08-02 03:40:00,87.602,87.627,87.56,87.613,1000099990.0
2005-08-02 03:45:00,87.62,87.628,87.591,87.602,889599994.0
2005-08-02 03:50:00,87.603,87.62,87.564,87.585,1255199990.0
2005-08-02 03:55:00,87.587,87.597,87.518,87.537,1043799990.0
2005-08-02 04:00:00,87.544,87.592,87.52,87.581,1030800001.0
2005-08-02 04:05:00,87.589,87.615,87.561,87.599,1185999998.0
2005-08-02 04:10:00,87.607,87.615,87.58,87.589,892699991.0
2005-08-02 04:15:00,87.593,87.63,87.575,87.575,936799995.0
2005-08-02 04:20:00,87.575,87.612,87.553,87.61,742399999.0
2005-08-02 04:25:00,87.607,87.636,87.582,87.624,1095400003.0
2005-08-02 04:30:00,87.624,87.652,87.611,87.623,913799998.0
2005-08-02 04:35:00,87.616,87.661,87.605,87.608,999199999.0
2005-08-02 04:40:00,87.628,87.643,87.599,87.634,881300000.0
2005-08-02 04:45:00,87.637,87.649,87.596,87.6,742499996.0
2005-08-02 04:50:00,87.595,87.616,87.567,87.59,877499999.0
2005-08-02 04:55:00,87.591,87.603,87.554,87.581,1094500011.0
2005-08-02 05:00:00,87.57,87.595,87.544,87.571,851799998.0
2005-08-02 05:05:00,87.583,87.595,87.55,87.568,1007799998.0
2005-08-02 05:10:00,87.587,87.599,87.56,87.591,858299991.0
2005-08-02 05:15:00,87.578,87.601,87.56,87.571,748499993.0
2005-08-02 05:20:00,87.588,87.64,87.588,87.638,588299997.0
2005-08-02 05:25:00,87.636,87.636,87.589,87.623,641100003.0
2005-08-02 05:30:00,87.624,87.64,87.601,87.635,921400000.0
2005-08-02 05:35:00,87.63,87.648,87.614,87.625,774199999.0
2005-08-02 05:40:00,87.638,87.665,87.616,87.636,968699996.0
2005-08-02 05:45:00,87.663,87.674,87.608,87.656,1183000001.0
2005-08-02 05:50:00,87.648,87.667,87.622,87.662,965599992.0
2005-08-02 05:55:00,87.654,87.684,87.629,87.676,728600000.0
2005-08-02 06:00:00,87.652,87.688,87.648,87.67,732500000.0
2005-08-02 06:05:00,87.661,87.696,87.656,87.686,1229999997.0
2005-08-02 06:10:00,87.683,87.73,87.669,87.691,1215599996.0
2005-08-02 06:15:00,87.68,87.713,87.661,87.692,1009099990.0
2005-08-02 06:20:00,87.666,87.696,87.642,87.667,929299994.0
2005-08-02 06:25:00,87.648,87.685,87.644,87.66,814500001.0
2005-08-02 06:30:00,87.676,87.682,87.627,87.667,1119599992.0
2005-08-02 06:35:00,87.674,87.694,87.642,87.675,589999995.0
2005-08-02 06:40:00,87.676,87.701,87.663,87.683,960699987.0
2005-08-02 06:45:00,87.681,87.71,87.655,87.655,891499991.0
2005-08-02 06:50:00,87.677,87.684,87.637,87.644,995099995.0
2005-08-02 06:55:00,87.665,87.685,87.638,87.664,1288699987.0
2005-08-02 07:00:00,87.638,87.697,87.63,87.684,972599988.0
2005-08-02 07:05:00,87.677,87.699,87.669,87.699,1072099993.0
2005-08-02 07:10:00,87.696,87.714,87.657,87.657,1406099998.0
2005-08-02 07:15:00,87.662,87.689,87.645,87.645,1142499992.0
2005-08-02 07:20:00,87.659,87.682,87.646,87.669,788100000.0
2005-08-02 07:25:00,87.676,87.685,87.639,87.655,1059599996.0
2005-08-02 07:30:00,87.671,87.671,87.619,87.653,866299994.0
2005-08-02 07:35:00,87.639,87.66,87.627,87.659,1010499992.0
2005-08-02 07:40:00,87.655,87.672,87.592,87.602,1011599997.0
2005-08-02 07:45:00,87.604,87.619,87.562,87.593,812200002.0
2005-08-02 07:50:00,87.573,87.605,87.558,87.603,1022600000.0
2005-08-02 07:55:00,87.61,87.63,87.587,87.623,1007799999.0
2005-08-02 08:00:00,87.617,87.635,87.582,87.635,1299899999.0
2005-08-02 08:05:00,87.608,87.654,87.605,87.628,1193899994.0
2005-08-02 08:10:00,87.587,87.619,87.563,87.567,1002300003.0
2005-08-02 08:15:00,87.585,87.594,87.533,87.559,1036599993.0
2005-08-02 08:20:00,87.559,87.577,87.508,87.522,1086000000.0
2005-08-02 08:25:00,87.533,87.538,87.432,87.441,1190799997.0
2005-08-02 08:30:00,87.462,87.462,87.384,87.387,1085800006.0
2005-08-02 08:35:00,87.384,87.435,87.384,87.4,1389599992.0
2005-08-02 08:40:00,87.424,87.43,87.354,87.364,1093799996.0
2005-08-02 08:45:00,87.404,87.41,87.36,87.366,1172399993.0
2005-08-02 08:50:00,87.341,87.409,87.32,87.409,1122999995.0
2005-08-02 08:55:00,87.414,87.421,87.336,87.392,1017199997.0
2005-08-02 09:00:00,87.391,87.403,87.311,87.329,1087199995.0
2005-08-02 09:05:00,87.335,87.353,87.282,87.333,1317999986.0
2005-08-02 09:10:00,87.321,87.354,87.292,87.294,979900004.0
2005-08-02 09:15:00,87.304,87.308,87.242,87.255,1146499998.0
2005-08-02 09:20:00,87.253,87.269,87.187,87.235,1115999994.0
2005-08-02 09:25:00,87.219,87.309,87.206,87.309,1270799996.0
2005-08-02 09:30:00,87.314,87.389,87.288,87.366,1230999998.0
2005-08-02 09:35:00,87.369,87.397,87.351,87.38,1330200003.0
2005-08-02 09:40:00,87.368,87.418,87.358,87.396,1082900007.0
2005-08-02 09:45:00,87.402,87.423,87.383,87.405,1137699997.0
2005-08-02 09:50:00,87.396,87.443,87.387,87.427,1188499999.0
2005-08-02 09:55:00,87.419,87.457,87.376,87.413,1257000004.0
2005-08-02 10:00:00,87.433,87.45,87.392,87.406,966599999.0
2005-08-02 10:05:00,87.417,87.437,87.4,87.412,1349199999.0
2005-08-02 10:10:00,87.408,87.45,87.4,87.418,999700007.0
2005-08-02 10:15:00,87.421,87.443,87.38,87.398,1020599998.0
2005-08-02 10:20:00,87.397,87.45,87.357,87.424,1387999994.0
2005-08-02 10:25:00,87.454,87.482,87.438,87.454,1146400003.0
2005-08-02 10:30:00,87.466,87.504,87.453,87.476,831399996.0
2005-08-02 10:35:00,87.471,87.502,87.452,87.453,1122699991.0
2005-08-02 10:40:00,87.464,87.469,87.423,87.434,1219999988.0
2005-08-02 10:45:00,87.456,87.488,87.433,87.458,1077699991.0
2005-08-02 10:50:00,87.459,87.467,87.373,87.417,973999998.0
2005-08-02 10:55:00,87.416,87.437,87.389,87.412,1258399999.0
2005-08-02 11:00:00,87.424,87.446,87.375,87.406,942700001.0
2005-08-02 11:05:00,87.405,87.422,87.37,87.379,1004400005.0
2005-08-02 11:10:00,87.391,87.442,87.371,87.441,1218499988.0
2005-08-02 11:15:00,87.417,87.438,87.396,87.41,1217399989.0
2005-08-02 11:20:00,87.408,87.425,87.366,87.383,1181300003.0
2005-08-02 11:25:00,87.367,87.408,87.339,87.385,972699990.0
2005-08-02 11:30:00,87.381,87.429,87.362,87.409,1362100006.0
2005-08-02 11:35:00,87.427,87.474,87.404,87.468,1471299988.0
2005-08-02 11:40:00,87.461,87.487,87.436,87.445,1029999999.0
2005-08-02 11:45:00,87.445,87.499,87.442,87.448,1068100000.0
2005-08-02 11:50:00,87.471,87.517,87.447,87.492,1124400003.0
2005-08-02 11:55:00,87.506,87.522,87.464,87.492,1085599992.0
2005-08-02 12:00:00,87.476,87.509,87.469,87.497,1365599992.0
2005-08-02 12:05:00,87.492,87.523,87.46,87.47,1068100003.0
2005-08-02 12:10:00,87.464,87.477,87.411,87.447,1121899992.0
2005-08-02 12:15:00,87.452,87.454,87.408,87.431,1137499992.0
2005-08-02 12:20:00,87.423,87.436,87.393,87.42,1210499998.0
2005-08-02 12:25:00,87.412,87.44,87.394,87.421,1083400003.0
2005-08-02 12:30:00,87.422,87.44,87.4,87.421,941400001.0
2005-08-02 12:35:00,87.417,87.442,87.403,87.419,1196499991.0
2005-08-02 12:40:00,87.424,87.45,87.396,87.416,1280799995.0
2005-08-02 12:45:00,87.421,87.47,87.398,87.441,1014300002.0
2005-08-02 12:50:00,87.457,87.467,87.381,87.449,982599995.0
2005-08-02 12:55:00,87.435,87.47,87.413,87.435,782900000.0
2005-08-02 13:00:00,87.436,87.476,87.416,87.456,1349499990.0
2005-08-02 13:05:00,87.473,87.526,87.45,87.506,1416300001.0
2005-08-02 13:10:00,87.497,87.532,87.481,87.482,1155799996.0
2005-08-02 13:15:00,87.481,87.51,87.433,87.491,1176900001.0
2005-08-02 13:20:00,87.501,87.503,87.44,87.451,880800003.0
2005-08-02 13:25:00,87.42,87.454,87.4,87.426,1240299994.0
2005-08-02 13:30:00,87.427,87.435,87.4,87.413,1077200000.0
2005-08-02 13:35:00,87.424,87.444,87.399,87.413,1112199997.0
2005-08-02 13:40:00,87.424,87.442,87.378,87.39,1071799994.0
2005-08-02 13:45:00,87.384,87.419,87.368,87.377,1058799994.0
2005-08-02 13:50:00,87.378,87.44,87.378,87.43,1311799995.0
2005-08-02 13:55:00,87.425,87.436,87.405,87.422,929599994.0
2005-08-02 14:00:00,87.413,87.44,87.399,87.421,1032500006.0
2005-08-02 14:05:00,87.411,87.428,87.376,87.403,1199200002.0
2005-08-02 14:10:00,87.405,87.425,87.371,87.402,951999999.0
2005-08-02 14:15:00,87.371,87.423,87.347,87.4,1237899993.0
2005-08-02 14:20:00,87.4,87.415,87.3,87.348,1307999999.0
2005-08-02 14:25:00,87.327,87.355,87.305,87.338,982400002.0
2005-08-02 14:30:00,87.303,87.419,87.278,87.393,937300000.0
2005-08-02 14:35:00,87.414,87.442,87.397,87.418,1110899993.0
2005-08-02 14:40:00,87.422,87.5,87.418,87.482,643299999.0
2005-08-02 14:45:00,87.473,87.514,87.448,87.49,1586900008.0
2005-08-02 14:50:00,87.483,87.514,87.407,87.449,1481100001.0
2005-08-02 14:55:00,87.428,87.487,87.398,87.438,1091399993.0
2005-08-02 15:00:00,87.42,87.46,87.409,87.416,1011599996.0
2005-08-02 15:05:00,87.411,87.448,87.37,87.434,955999995.0
2005-08-02 15:10:00,87.446,87.46,87.402,87.42,989999999.0
2005-08-02 15:15:00,87.406,87.406,87.33,87.33,1324500000.0
2005-08-02 15:20:00,87.361,87.433,87.32,87.394,1315299997.0
2005-08-02 15:25:00,87.383,87.41,87.365,87.392,1225999990.0
2005-08-02 15:30:00,87.404,87.438,87.39,87.413,1009700001.0
2005-08-02 15:35:00,87.435,87.449,87.383,87.397,1217400007.0
2005-08-02 15:40:00,87.385,87.401,87.337,87.369,966599995.0
2005-08-02 15:45:00,87.377,87.438,87.369,87.384,1118499995.0
2005-08-02 15:50:00,87.381,87.407,87.319,87.319,914599997.0
2005-08-02 15:55:00,87.368,87.383,87.327,87.331,1296299998.0
2005-08-02 16:00:00,87.324,87.355,87.251,87.279,1067699989.0
2005-08-02 16:05:00,87.31,87.335,87.285,87.299,1184900002.0
2005-08-02 16:10:00,87.307,87.384,87.284,87.383,1021299999.0
2005-08-02 16:15:00,87.356,87.39,87.326,87.337,879599994.0
2005-08-02 16:20:00,87.354,87.361,87.296,87.304,1242599999.0
2005-08-02 16:25:00,87.32,87.361,87.299,87.342,977099998.0
2005-08-02 16:30:00,87.353,87.353,87.28,87.28,1056900003.0
2005-08-02 16:35:00,87.279,87.303,87.253,87.293,1205899996.0
2005-08-02 16:40:00,87.288,87.325,87.267,87.305,1257599981.0
2005-08-02 16:45:00,87.284,87.329,87.228,87.255,1305199995.0
2005-08-02 16:50:00,87.263,87.281,87.234,87.246,942700003.0
2005-08-02 16:55:00,87.237,87.286,87.232,87.253,1229999991.0
2005-08-02 17:00:00,87.222,87.263,87.201,87.235,783700001.0
2005-08-02 17:05:00,87.235,87.256,87.206,87.232,953699993.0
2005-08-02 17:10:00,87.242,87.255,87.193,87.209,1259200002.0
2005-08-02 17:15:00,87.2,87.239,87.182,87.226,1109699998.0
2005-08-02 17:20:00,87.206,87.237,87.184,87.221,666800000.0
2005-08-02 17:25:00,87.227,87.237,87.198,87.219,990799997.0
2005-08-02 17:30:00,87.203,87.258,87.203,87.241,1166800001.0
2005-08-02 17:35:00,87.253,87.263,87.226,87.247,1201299996.0
2005-08-02 17:40:00,87.221,87.244,87.194,87.209,1070199998.0
2005-08-02 17:45:00,87.201,87.216,87.174,87.208,1125899997.0
2005-08-02 17:50:00,87.223,87.233,87.18,87.206,1205500002.0
2005-08-02 17:55:00,87.195,87.23,87.185,87.222,936199999.0
2005-08-02 18:00:00,87.223,87.223,87.2,87.21,6350199965.0
2005-08-02 18:05:00,87.22,87.24,87.2,87.22,7867499955.0
2005-08-02 18:10:00,87.203,87.24,87.174,87.24,6681199977.0
2005-08-02 18:15:00,87.23,87.25,87.188,87.198,6717899969.0
2005-08-02 18:20:00,87.194,87.243,87.191,87.24,9389899961.0
2005-08-02 18:25:00,87.201,87.243,87.162,87.22,8215199960.0
2005-08-02 18:30:00,87.219,87.25,87.185,87.2,8200600010.0
2005-08-02 18:35:00,87.21,87.255,87.21,87.24,4390599978.0
2005-08-02 18:40:00,87.228,87.265,87.206,87.233,4752899984.0
2005-08-02 18:45:00,87.215,87.269,87.205,87.215,2810799974.0
2005-08-02 18:50:00,87.213,87.241,87.196,87.21,6403399989.0
2005-08-02 18:55:00,87.23,87.249,87.197,87.216,4954699990.0
2005-08-02 19:00:00,87.224,87.245,87.201,87.205,2336700001.0
2005-08-02 19:05:00,87.217,87.247,87.192,87.233,5755199981.0
2005-08-02 19:10:00,87.234,87.264,87.215,87.253,2167599989.0
2005-08-02 19:15:00,87.251,87.257,87.186,87.195,3829999991.0
2005-08-02 19:20:00,87.205,87.241,87.174,87.229,4265699990.0
2005-08-02 19:25:00,87.238,87.261,87.186,87.244,5577799988.0
2005-08-02 19:30:00,87.265,87.293,87.243,87.273,4331299977.0
2005-08-02 19:35:00,87.258,87.28,87.23,87.254,3431699978.0
2005-08-02 19:40:00,87.252,87.28,87.235,87.236,4411499992.0
2005-08-02 19:45:00,87.225,87.26,87.216,87.24,3270599991.0
2005-08-02 19:50:00,87.25,87.258,87.212,87.23,3062699999.0
2005-08-02 19:55:00,87.228,87.27,87.219,87.248,3512600006.0
2005-08-02 20:00:00,87.25,87.274,87.209,87.246,2827599989.0
2005-08-02 20:05:00,87.243,87.263,87.223,87.263,2818099992.0
2005-08-02 20:10:00,87.262,87.293,87.229,87.263,4697999989.0
2005-08-02 20:15:00,87.267,87.278,87.236,87.268,4316599975.0
2005-08-02 20:20:00,87.265,87.269,87.231,87.266,4214999983.0
2005-08-02 20:25:00,87.25,87.28,87.232,87.27,6286599981.0
2005-08-02 20:30:00,87.24,87.278,87.221,87.255,6620099986.0
2005-08-02 20:35:00,87.238,87.256,87.214,87.235,4637199994.0
2005-08-02 20:40:00,87.252,87.262,87.213,87.223,5242599971.0
2005-08-02 20:45:00,87.236,87.257,87.204,87.205,4734199992.0
2005-08-02 20:50:00,87.204,87.265,87.199,87.242,4345099999.0
2005-08-02 20:55:00,87.242,87.274,87.214,87.27,7167800010.0
2005-08-02 21:00:00,87.3,87.31,87.245,87.253,3382300039.0
2005-08-02 21:05:00,87.241,87.278,87.241,87.257,2562499985.0
2005-08-02 21:10:00,87.259,87.279,87.236,87.252,3149499983.0
2005-08-02 21:15:00,87.242,87.26,87.218,87.253,5145299995.0
2005-08-02 21:20:00,87.25,87.27,87.213,87.234,6152999999.0
2005-08-02 21:25:00,87.215,87.282,87.214,87.261,3139899994.0
2005-08-02 21:30:00,87.267,87.285,87.24,87.24,2603999995.0
2005-08-02 21:35:00,87.257,87.285,87.244,87.266,1721199984.0
2005-08-02 21:40:00,87.27,87.275,87.227,87.26,3607900003.0
2005-08-02 21:45:00,87.255,87.264,87.21,87.226,3425899987.0
2005-08-02 21:50:00,87.215,87.259,87.203,87.223,1635099999.0
2005-08-02 21:55:00,87.225,87.235,87.192,87.218,1639399989.0
2005-08-02 22:00:00,87.212,87.245,87.199,87.224,3991999994.0
2005-08-02 22:05:00,87.238,87.245,87.21,87.212,998499994.0
2005-08-02 22:10:00,87.235,87.247,87.199,87.245,1776199991.0
2005-08-02 22:15:00,87.23,87.255,87.218,87.24,1539299993.0
2005-08-02 22:20:00,87.235,87.27,87.235,87.264,1264000002.0
2005-08-02 22:25:00,87.265,87.27,87.22,87.22,1746699996.0
2005-08-02 22:30:00,87.236,87.263,87.227,87.254,1897399989.0
2005-08-02 22:35:00,87.258,87.265,87.221,87.265,1361199999.0
2005-08-02 22:40:00,87.25,87.267,87.23,87.23,2224000014.0
2005-08-02 22:45:00,87.245,87.269,87.214,87.221,2135099990.0
2005-08-02 22:50:00,87.237,87.256,87.182,87.235,1568399993.0
2005-08-02 22:55:00,87.22,87.248,87.161,87.167,1555699993.0
2005-08-02 23:00:00,87.226,87.265,87.171,87.215,964799996.0
2005-08-02 23:05:00,87.204,87.235,87.157,87.183,1119999996.0
2005-08-02 23:10:00,87.214,87.252,87.162,87.195,1189999998.0
2005-08-02 23:15:00,87.21,87.24,87.189,87.214,1279399999.0
2005-08-02 23:20:00,87.198,87.235,87.173,87.207,971999995.0
2005-08-02 23:25:00,87.202,87.226,87.175,87.208,979799992.0
2005-08-02 23:30:00,87.23,87.23,87.161,87.21,1110600004.0
2005-08-02 23:35:00,87.207,87.234,87.185,87.202,1141199998.0
2005-08-02 23:40:00,87.202,87.227,87.173,87.217,1153400002.0
2005-08-02 23:45:00,87.213,87.23,87.188,87.21,510999995.0
2005-08-02 23:50:00,87.204,87.246,87.204,87.228,958600003.0
2005-08-02 23:55:00,87.22,87.254,87.204,87.226,993099996.0
2005-08-03 00:00:00,87.234,87.238,87.19,87.217,979999998.0
2005-08-03 00:05:00,87.22,87.227,87.17,87.199,959099994.0
2005-08-03 00:10:00,87.181,87.252,87.175,87.252,840800000.0
2005-08-03 00:15:00,87.239,87.239,87.195,87.214,872299990.0
2005-08-03 00:20:00,87.211,87.23,87.17,87.196,877199992.0
2005-08-03 00:25:00,87.212,87.221,87.171,87.203,1040300006.0
2005-08-03 00:30:00,87.192,87.2,87.143,87.143,876400000.0
2005-08-03 00:35:00,87.164,87.208,87.164,87.189,1155899995.0
2005-08-03 00:40:00,87.207,87.207,87.162,87.162,958999994.0
2005-08-03 00:45:00,87.182,87.216,87.164,87.194,1227899997.0
2005-08-03 00:50:00,87.2,87.218,87.171,87.197,1202899999.0
2005-08-03 00:55:00,87.2,87.235,87.189,87.204,1099799998.0
2005-08-03 01:00:00,87.186,87.261,87.186,87.217,1242000008.0
2005-08-03 01:05:00,87.221,87.25,87.21,87.233,984099992.0
2005-08-03 01:10:00,87.232,87.235,87.197,87.22,1018099993.0
2005-08-03 01:15:00,87.227,87.237,87.188,87.188,1089000002.0
2005-08-03 01:20:00,87.182,87.222,87.18,87.2,1106000000.0
2005-08-03 01:25:00,87.212,87.228,87.162,87.214,975799998.0
2005-08-03 01:30:00,87.212,87.216,87.183,87.195,1143800004.0
2005-08-03 01:35:00,87.215,87.245,87.202,87.228,1119699992.0
2005-08-03 01:40:00,87.237,87.267,87.203,87.267,815299999.0
2005-08-03 01:45:00,87.257,87.257,87.211,87.231,1008299995.0
2005-08-03 01:50:00,87.214,87.248,87.203,87.214,1236800006.0
2005-08-03 01:55:00,87.22,87.234,87.183,87.216,1289899999.0
2005-08-03 02:00:00,87.197,87.246,87.194,87.212,1287699988.0
2005-08-03 02:05:00,87.231,87.252,87.212,87.212,1059299996.0
2005-08-03 02:10:00,87.23,87.245,87.208,87.22,1256599988.0
2005-08-03 02:15:00,87.224,87.286,87.211,87.281,1111899991.0
2005-08-03 02:20:00,87.267,87.294,87.251,87.251,1084999995.0
2005-08-03 02:25:00,87.273,87.297,87.249,87.297,987199994.0
2005-08-03 02:30:00,87.29,87.361,87.272,87.329,890599990.0
2005-08-03 02:35:00,87.323,87.35,87.239,87.25,1332999999.0
2005-08-03 02:40:00,87.241,87.279,87.22,87.258,1210999993.0
2005-08-03 02:45:00,87.27,87.307,87.246,87.279,1329900008.0
2005-08-03 02:50:00,87.287,87.301,87.241,87.285,1264899992.0
2005-08-03 02:55:00,87.274,87.298,87.217,87.238,1379999995.0
2005-08-03 03:00:00,87.261,87.285,87.207,87.251,1137799996.0
2005-08-03 03:05:00,87.251,87.281,87.195,87.233,1328399997.0
2005-08-03 03:10:00,87.23,87.289,87.201,87.241,1474099999.0
2005-08-03 03:15:00,87.234,87.282,87.211,87.247,1489899992.0
2005-08-03 03:20:00,87.221,87.294,87.221,87.252,1237699999.0
2005-08-03 03:25:00,87.26,87.292,87.222,87.229,1158599997.0
2005-08-03 03:30:00,87.231,87.302,87.223,87.25,1292199987.0
2005-08-03 03:35:00,87.272,87.287,87.2,87.269,1328200000.0
2005-08-03 03:40:00,87.237,87.3,87.166,87.223,1000399996.0
2005-08-03 03:45:00,87.192,87.219,87.182,87.202,1161099995.0
2005-08-03 03:50:00,87.199,87.21,87.166,87.206,994699997.0
2005-08-03 03:55:00,87.207,87.22,87.17,87.21,833999996.0
2005-08-03 04:00:00,87.187,87.284,87.187,87.284,1026600008.0
2005-08-03 04:05:00,87.263,87.3,87.252,87.265,1043000000.0
2005-08-03 04:10:00,87.291,87.335,87.251,87.26,937800005.0
2005-08-03 04:15:00,87.268,87.304,87.259,87.271,688999999.0
2005-08-03 04:20:00,87.285,87.298,87.26,87.26,875799997.0
2005-08-03 04:25:00,87.268,87.268,87.226,87.228,1011900001.0
2005-08-03 04:30:00,87.237,87.276,87.228,87.249,1102900001.0
2005-08-03 04:35:00,87.228,87.278,87.222,87.23,923299993.0
2005-08-03 04:40:00,87.253,87.266,87.223,87.232,918499993.0
2005-08-03 04:45:00,87.228,87.249,87.171,87.208,1080699999.0
2005-08-03 04:50:00,87.221,87.241,87.187,87.214,962200002.0
2005-08-03 04:55:00,87.207,87.248,87.206,87.232,764999991.0
2005-08-03 05:00:00,87.233,87.253,87.201,87.226,899699997.0
2005-08-03 05:05:00,87.216,87.284,87.216,87.26,1133499993.0
2005-08-03 05:10:00,87.242,87.276,87.23,87.252,1091099999.0
2005-08-03 05:15:00,87.25,87.265,87.227,87.246,665400001.0
2005-08-03 05:20:00,87.264,87.29,87.245,87.289,690099999.0
2005-08-03 05:25:00,87.284,87.309,87.254,87.284,651899995.0
2005-08-03 05:30:00,87.261,87.296,87.261,87.274,584299999.0
2005-08-03 05:35:00,87.26,87.296,87.257,87.292,775400002.0
2005-08-03 05:40:00,87.28,87.347,87.28,87.331,969099999.0
2005-08-03 05:45:00,87.331,87.356,87.279,87.333,1052899995.0
2005-08-03 05:50:00,87.343,87.388,87.325,87.364,812299996.0
2005-08-03 05:55:00,87.346,87.381,87.34,87.369,825399996.0
2005-08-03 06:00:00,87.361,87.374,87.31,87.337,1010999995.0
2005-08-03 06:05:00,87.331,87.36,87.297,87.339,1497200004.0
2005-08-03 06:10:00,87.341,87.355,87.296,87.325,1023699993.0
2005-08-03 06:15:00,87.318,87.336,87.282,87.31,656400003.0
2005-08-03 06:20:00,87.309,87.329,87.282,87.32,847999994.0
2005-08-03 06:25:00,87.299,87.342,87.289,87.291,1235500002.0
2005-08-03 06:30:00,87.288,87.324,87.265,87.324,727100000.0
2005-08-03 06:35:00,87.326,87.348,87.303,87.319,794399994.0
2005-08-03 06:40:00,87.328,87.354,87.304,87.338,1110300002.0
2005-08-03 06:45:00,87.303,87.34,87.297,87.317,680800003.0
2005-08-03 06:50:00,87.306,87.321,87.283,87.305,764200000.0
2005-08-03 06:55:00,87.315,87.337,87.296,87.331,1235999990.0
2005-08-03 07:00:00,87.325,87.325,87.274,87.31,855999993.0
2005-08-03 07:05:00,87.329,87.351,87.31,87.34,792800000.0
2005-08-03 07:10:00,87.332,87.35,87.312,87.345,972300003.0
2005-08-03 07:15:00,87.35,87.363,87.32,87.335,1108199992.0
2005-08-03 07:20:00,87.334,87.362,87.322,87.352,940900000.0
2005-08-03 07:25:00,87.338,87.371,87.32,87.362,863300002.0
2005-08-03 07:30:00,87.363,87.391,87.304,87.341,877699993.0
2005-08-03 07:35:00,87.322,87.345,87.295,87.333,1159799996.0
2005-08-03 07:40:00,87.331,87.338,87.31,87.333,841999993.0
2005-08-03 07:45:00,87.3,87.342,87.3,87.324,775900003.0
2005-08-03 07:50:00,87.324,87.342,87.299,87.312,850700001.0
2005-08-03 07:55:00,87.342,87.347,87.314,87.328,859999991.0
2005-08-03 08:00:00,87.341,87.347,87.301,87.326,971799999.0
2005-08-03 08:05:00,87.31,87.35,87.308,87.34,921799997.0
2005-08-03 08:10:00,87.344,87.35,87.294,87.307,1233399989.0
2005-08-03 08:15:00,87.312,87.322,87.265,87.308,910299996.0
2005-08-03 08:20:00,87.312,87.398,87.3,87.368,857199998.0
2005-08-03 08:25:00,87.368,87.434,87.368,87.409,1117999992.0
2005-08-03 08:30:00,87.433,87.445,87.385,87.39,926099995.0
2005-08-03 08:35:00,87.398,87.41,87.351,87.389,1014299999.0
2005-08-03 08:40:00,87.386,87.436,87.383,87.42,1071800000.0
2005-08-03 08:45:00,87.424,87.437,87.37,87.38,1191099997.0
2005-08-03 08:50:00,87.374,87.407,87.324,87.404,896299992.0
2005-08-03 08:55:00,87.396,87.45,87.396,87.45,1094299993.0
2005-08-03 09:00:00,87.443,87.457,87.397,87.42,1227599992.0
2005-08-03 09:05:00,87.441,87.448,87.4,87.432,1130100001.0
2005-08-03 09:10:00,87.436,87.479,87.414,87.463,985099998.0
2005-08-03 09:15:00,87.465,87.531,87.453,87.508,1045400002.0
2005-08-03 09:20:00,87.522,87.541,87.501,87.515,1116700001.0
2005-08-03 09:25:00,87.493,87.517,87.468,87.517,1219399998.0
2005-08-03 09:30:00,87.504,87.529,87.487,87.506,943199989.0
2005-08-03 09:35:00,87.522,87.537,87.5,87.508,1067899995.0
2005-08-03 09:40:00,87.522,87.569,87.501,87.547,881499995.0
2005-08-03 09:45:00,87.549,87.565,87.518,87.535,1033699997.0
2005-08-03 09:50:00,87.533,87.555,87.503,87.516,1305699999.0
2005-08-03 09:55:00,87.525,87.551,87.495,87.507,1296799994.0
2005-08-03 10:00:00,87.509,87.553,87.495,87.531,1447100002.0
2005-08-03 10:05:00,87.532,87.564,87.521,87.552,1178299991.0
2005-08-03 10:10:00,87.522,87.556,87.509,87.512,1106600000.0
2005-08-03 10:15:00,87.511,87.542,87.498,87.51,1030399998.0
2005-08-03 10:20:00,87.535,87.588,87.514,87.573,1449199988.0
2005-08-03 10:25:00,87.577,87.62,87.577,87.596,1146999990.0
2005-08-03 10:30:00,87.599,87.628,87.564,87.6,1184199995.0
2005-08-03 10:35:00,87.597,87.615,87.565,87.592,1097099993.0
2005-08-03 10:40:00,87.583,87.701,87.583,87.674,1257499993.0
2005-08-03 10:45:00,87.671,87.689,87.647,87.67,996899995.0
2005-08-03 10:50:00,87.68,87.73,87.638,87.693,893600002.0
2005-08-03 10:55:00,87.682,87.744,87.673,87.715,1122599998.0
2005-08-03 11:00:00,87.734,87.949,87.714,87.889,1369400003.0
2005-08-03 11:05:00,87.88,87.97,87.837,87.944,968499995.0
2005-08-03 11:10:00,87.921,87.948,87.834,87.88,1400000009.0
2005-08-03 11:15:00,87.86,87.902,87.848,87.881,1463700002.0
2005-08-03 11:20:00,87.893,87.997,87.872,87.972,1354500002.0
2005-08-03 11:25:00,87.986,88.014,87.925,88.002,951300001.0
2005-08-03 11:30:00,87.998,88.073,87.986,88.045,1292699994.0
2005-08-03 11:35:00,88.037,88.068,87.956,87.964,1216699995.0
2005-08-03 11:40:00,87.945,87.966,87.856,87.889,1471899993.0
2005-08-03 11:45:00,87.898,87.918,87.839,87.862,1032100001.0
2005-08-03 11:50:00,87.874,87.925,87.832,87.849,1398100001.0
2005-08-03 11:55:00,87.833,87.887,87.823,87.83,1200900011.0
2005-08-03 12:00:00,87.846,87.896,87.83,87.864,1216799996.0
2005-08-03 12:05:00,87.861,87.885,87.841,87.851,1340399999.0
2005-08-03 12:10:00,87.862,87.895,87.83,87.855,1256300001.0
2005-08-03 12:15:00,87.847,87.864,87.808,87.848,1144900001.0
2005-08-03 12:20:00,87.843,87.866,87.811,87.841,1184799994.0
2005-08-03 12:25:00,87.819,87.856,87.809,87.839,1206099995.0
2005-08-03 12:30:00,87.839,87.877,87.839,87.853,923600000.0
2005-08-03 12:35:00,87.87,87.883,87.842,87.875,1059499999.0
2005-08-03 12:40:00,87.872,87.88,87.822,87.829,1026699999.0
2005-08-03 12:45:00,87.834,87.903,87.818,87.881,1144099988.0
2005-08-03 12:50:00,87.881,87.895,87.776,87.844,1148499992.0
2005-08-03 12:55:00,87.812,87.866,87.812,87.846,1261299994.0
2005-08-03 13:00:00,87.834,87.863,87.757,87.786,1109599993.0
2005-08-03 13:05:00,87.774,87.796,87.735,87.792,1345599995.0
2005-08-03 13:10:00,87.79,87.79,87.737,87.782,1114199989.0
2005-08-03 13:15:00,87.762,87.798,87.721,87.786,843199996.0
2005-08-03 13:20:00,87.783,87.784,87.742,87.775,1134899993.0
2005-08-03 13:25:00,87.78,87.805,87.749,87.766,872599991.0
2005-08-03 13:30:00,87.758,87.772,87.721,87.764,1083999987.0
2005-08-03 13:35:00,87.769,87.779,87.73,87.757,1007800001.0
2005-08-03 13:40:00,87.774,87.793,87.749,87.759,941199994.0
2005-08-03 13:45:00,87.76,87.79,87.733,87.751,1005099995.0
2005-08-03 13:50:00,87.756,87.775,87.714,87.73,1587499999.0
2005-08-03 13:55:00,87.746,87.752,87.713,87.738,1043299995.0
2005-08-03 14:00:00,87.728,87.798,87.72,87.771,1013499996.0
2005-08-03 14:05:00,87.775,87.785,87.742,87.742,1109100002.0
2005-08-03 14:10:00,87.745,87.772,87.718,87.735,950699995.0
2005-08-03 14:15:00,87.733,87.801,87.73,87.794,1181899987.0
2005-08-03 14:20:00,87.807,87.854,87.778,87.824,1173000002.0
2005-08-03 14:25:00,87.833,87.867,87.815,87.86,1386599995.0
2005-08-03 14:30:00,87.839,87.891,87.79,87.85,1169900002.0
2005-08-03 14:35:00,87.87,87.897,87.853,87.889,1132200007.0
2005-08-03 14:40:00,87.879,87.926,87.867,87.921,962900000.0
2005-08-03 14:45:00,87.903,87.915,87.852,87.852,1307599980.0
2005-08-03 14:50:00,87.871,87.877,87.816,87.836,1399599993.0
2005-08-03 14:55:00,87.857,87.867,87.792,87.835,874499998.0
2005-08-03 15:00:00,87.837,87.856,87.806,87.828,1107899999.0
2005-08-03 15:05:00,87.824,87.848,87.792,87.801,776299997.0
2005-08-03 15:10:00,87.797,87.835,87.773,87.826,1279500000.0
2005-08-03 15:15:00,87.82,87.844,87.791,87.791,1254699990.0
2005-08-03 15:20:00,87.824,87.842,87.746,87.828,1211800003.0
2005-08-03 15:25:00,87.832,87.836,87.797,87.815,1118699999.0
2005-08-03 15:30:00,87.838,87.863,87.807,87.817,1043900006.0
2005-08-03 15:35:00,87.825,87.851,87.804,87.821,1028699990.0
2005-08-03 15:40:00,87.832,87.849,87.804,87.832,939600005.0
2005-08-03 15:45:00,87.83,87.875,87.827,87.859,1187500003.0
2005-08-03 15:50:00,87.854,87.878,87.812,87.843,1057500002.0
2005-08-03 15:55:00,87.841,87.872,87.794,87.872,1042299994.0
2005-08-03 16:00:00,87.832,87.876,87.83,87.854,1404399997.0
2005-08-03 16:05:00,87.852,87.874,87.829,87.829,982699996.0
2005-08-03 16:10:00,87.834,87.883,87.829,87.87,1145299989.0
2005-08-03 16:15:00,87.872,87.904,87.841,87.869,987200002.0
2005-08-03 16:20:00,87.866,87.914,87.862,87.884,1169499995.0
2005-08-03 16:25:00,87.886,87.922,87.871,87.871,1140999994.0
2005-08-03 16:30:00,87.883,87.922,87.851,87.851,1088700001.0
2005-08-03 16:35:00,87.862,87.89,87.839,87.858,1211999989.0
2005-08-03 16:40:00,87.838,87.853,87.779,87.799,1042999988.0
2005-08-03 16:45:00,87.775,87.833,87.771,87.796,1211899995.0
2005-08-03 16:50:00,87.813,87.858,87.806,87.847,889499991.0
2005-08-03 16:55:00,87.854,87.867,87.818,87.861,1057399991.0
2005-08-03 17:00:00,87.847,87.856,87.807,87.821,1078399994.0
2005-08-03 17:05:00,87.877,87.974,87.857,87.926,1145300001.0
2005-08-03 17:10:00,87.926,87.991,87.914,87.975,1235999992.0
2005-08-03 17:15:00,87.96,88.004,87.942,87.948,1298600002.0
2005-08-03 17:20:00,87.928,88.022,87.928,87.98,1416400002.0
2005-08-03 17:25:00,87.965,88.003,87.941,87.956,1152100002.0
2005-08-03 17:30:00,87.94,87.989,87.927,87.982,1375199996.0
2005-08-03 17:35:00,87.995,87.995,87.933,87.975,1076299997.0
2005-08-03 17:40:00,87.958,88.007,87.945,87.982,1120199997.0
2005-08-03 17:45:00,87.966,88.014,87.949,87.991,961499993.0
2005-08-03 17:50:00,88.001,88.029,87.98,88.013,889600000.0
2005-08-03 17:55:00,88.018,88.018,87.947,87.994,1148500001.0
2005-08-03 18:00:00,88.001,88.07,87.985,88.05,8184399957.0
2005-08-03 18:05:00,88.04,88.065,88.025,88.055,10287499979.0
2005-08-03 18:10:00,88.056,88.067,88.002,88.03,7163899983.0
2005-08-03 18:15:00,88.033,88.064,87.999,88.01,6475300008.0
2005-08-03 18:20:00,88.006,88.035,87.986,88.0,8792399978.0
2005-08-03 18:25:00,87.965,88.033,87.965,88.022,7861399963.0
2005-08-03 18:30:00,88.01,88.043,87.994,88.004,7948599973.0
2005-08-03 18:35:00,88.012,88.054,87.994,88.02,5408199985.0
2005-08-03 18:40:00,87.995,88.034,87.991,88.019,4898199981.0
2005-08-03 18:45:00,87.998,88.032,87.976,88.005,3211599989.0
2005-08-03 18:50:00,87.983,88.026,87.963,88.01,6215899981.0
2005-08-03 18:55:00,88.004,88.021,87.977,87.998,5079199976.0
2005-08-03 19:00:00,87.989,88.009,87.952,87.985,2039599992.0
2005-08-03 19:05:00,87.985,87.995,87.959,87.99,5321299987.0
2005-08-03 19:10:00,87.986,88.006,87.965,87.983,1933799991.0
2005-08-03 19:15:00,87.983,88.016,87.956,88.012,4538299996.0
2005-08-03 19:20:00,88.01,88.041,87.989,88.0,3867299998.0
2005-08-03 19:25:00,87.983,88.028,87.963,88.023,6038600005.0
2005-08-03 19:30:00,88.019,88.043,87.972,87.991,4291699980.0
2005-08-03 19:35:00,87.993,88.049,87.969,88.019,3245999982.0
2005-08-03 19:40:00,88.03,88.03,87.959,88.012,4158099989.0
2005-08-03 19:45:00,88.012,88.029,87.977,87.989,3138299995.0
2005-08-03 19:50:00,88.003,88.005,87.965,87.974,3157499994.0
2005-08-03 19:55:00,87.969,88.007,87.962,87.998,3365799993.0
2005-08-03 20:00:00,87.995,87.997,87.954,87.98,2621499995.0
2005-08-03 20:05:00,87.972,88.005,87.944,87.98,2667699991.0
2005-08-03 20:10:00,87.988,88.002,87.947,87.99,4868899986.0
2005-08-03 20:15:00,87.986,88.015,87.968,87.99,4342899980.0
2005-08-03 20:20:00,88.0,88.022,87.97,88.002,4157400000.0
2005-08-03 20:25:00,87.998,87.998,87.946,87.952,6631200002.0
2005-08-03 20:30:00,87.99,88.0,87.947,87.975,6216099983.0
2005-08-03 20:35:00,87.988,88.012,87.967,87.982,4304599989.0
2005-08-03 20:40:00,87.993,88.017,87.972,87.999,4875499991.0
2005-08-03 20:45:00,87.996,88.025,87.977,88.001,4751199994.0
2005-08-03 20:50:00,88.018,88.032,87.956,87.968,4211799990.0
2005-08-03 20:55:00,87.976,88.0,87.949,87.97,7155299993.0
2005-08-03 21:00:00,88.001,88.03,87.976,87.988,4069399982.0
2005-08-03 21:05:00,87.98,88.025,87.978,87.995,2391499993.0
2005-08-03 21:10:00,88.0,88.024,87.98,88.02,3492699992.0
2005-08-03 21:15:00,88.016,88.024,87.966,87.987,4716499986.0
2005-08-03 21:20:00,87.991,88.003,87.942,87.977,6722799982.0
2005-08-03 21:25:00,87.979,88.01,87.962,87.997,3155399985.0
2005-08-03 21:30:00,87.997,87.998,87.95,87.95,2616899992.0
2005-08-03 21:35:00,87.963,87.981,87.941,87.971,1800399995.0
2005-08-03 21:40:00,87.97,87.993,87.934,87.989,3882899984.0
2005-08-03 21:45:00,87.98,88.005,87.936,87.967,3626199989.0
2005-08-03 21:50:00,87.985,88.006,87.958,87.998,1593399998.0
2005-08-03 21:55:00,87.98,88.035,87.975,88.023,1908699982.0
2005-08-03 22:00:00,88.024,88.038,87.976,88.034,3938399991.0
2005-08-03 22:05:00,88.038,88.045,87.992,87.992,1022999997.0
2005-08-03 22:10:00,87.998,88.026,87.979,88.003,1971999990.0
2005-08-03 22:15:00,88.018,88.04,87.993,88.012,1587999990.0
2005-08-03 22:20:00,88.015,88.026,87.993,88.022,1074199995.0
2005-08-03 22:25:00,88.024,88.04,87.998,88.025,1969099994.0
2005-08-03 22:30:00,88.01,88.06,88.002,88.052,1764299993.0
2005-08-03 22:35:00,88.057,88.071,88.03,88.058,1608000001.0
2005-08-03 22:40:00,88.053,88.06,88.016,88.04,1935699982.0
2005-08-03 22:45:00,88.045,88.048,87.989,88.025,2325400007.0
2005-08-03 22:50:00,88.023,88.044,87.98,88.008,1905800017.0
2005-08-03 22:55:00,88.0,88.034,87.961,87.969,1467899991.0
2005-08-03 23:00:00,88.02,88.058,87.987,88.002,792100001.0
2005-08-03 23:05:00,88.019,88.056,87.998,88.019,1168299991.0
2005-08-03 23:10:00,88.035,88.099,88.018,88.038,1114900000.0
2005-08-03 23:15:00,88.054,88.091,88.01,88.014,1322099996.0
2005-08-03 23:20:00,88.049,88.062,88.006,88.039,1216900001.0
2005-08-03 23:25:00,88.013,88.055,87.99,88.044,1298499992.0
2005-08-03 23:30:00,88.044,88.072,88.023,88.041,1135400002.0
2005-08-03 23:35:00,88.043,88.086,88.015,88.055,1060299994.0
2005-08-03 23:40:00,88.053,88.062,88.016,88.043,1536500008.0
2005-08-03 23:45:00,88.053,88.075,88.031,88.051,663599992.0
2005-08-03 23:50:00,88.05,88.103,88.031,88.097,1152799998.0
2005-08-03 23:55:00,88.096,88.103,88.056,88.069,1128200006.0
2005-08-04 00:00:00,88.071,88.071,88.021,88.058,907300001.0
2005-08-04 00:05:00,88.061,88.107,88.047,88.082,1094200000.0
2005-08-04 00:10:00,88.086,88.123,88.085,88.106,1035100002.0
2005-08-04 00:15:00,88.114,88.119,88.078,88.108,575399999.0
2005-08-04 00:20:00,88.104,88.112,88.055,88.09,1128099994.0
2005-08-04 00:25:00,88.09,88.102,88.032,88.072,1068499995.0
2005-08-04 00:30:00,88.075,88.08,88.032,88.032,678800000.0
2005-08-04 00:35:00,88.067,88.104,88.046,88.089,1285599991.0
2005-08-04 00:40:00,88.097,88.117,88.061,88.061,951600002.0
2005-08-04 00:45:00,88.089,88.102,88.043,88.064,1018999994.0
2005-08-04 00:50:00,88.057,88.083,88.039,88.063,868400011.0
2005-08-04 00:55:00,88.071,88.087,88.04,88.066,1185399987.0
2005-08-04 01:00:00,88.039,88.064,88.001,88.024,1035199997.0
2005-08-04 01:05:00,88.02,88.046,87.998,88.043,756199997.0
2005-08-04 01:10:00,88.048,88.061,88.009,88.012,988199996.0
2005-08-04 01:15:00,88.032,88.051,87.998,88.011,955799992.0
2005-08-04 01:20:00,87.991,88.031,87.991,88.0,922100003.0
2005-08-04 01:25:00,87.988,88.009,87.928,87.949,912600003.0
2005-08-04 01:30:00,87.963,88.0,87.961,87.98,1058599989.0
2005-08-04 01:35:00,87.995,88.035,87.978,88.021,1042500001.0
2005-08-04 01:40:00,88.033,88.046,88.007,88.026,875699997.0
2005-08-04 01:45:00,88.031,88.063,88.019,88.039,1090099997.0
2005-08-04 01:50:00,88.025,88.055,88.011,88.033,1392399988.0
2005-08-04 01:55:00,88.053,88.069,88.015,88.047,1487599992.0
2005-08-04 02:00:00,88.04,88.046,88.008,88.041,1077299996.0
2005-08-04 02:05:00,88.028,88.063,88.009,88.035,1202699995.0
2005-08-04 02:10:00,88.027,88.027,87.964,87.973,843699998.0
2005-08-04 02:15:00,87.988,88.027,87.959,88.008,1214200006.0
2005-08-04 02:20:00,88.001,88.046,87.995,88.014,1089599998.0
2005-08-04 02:25:00,88.009,88.054,87.993,88.046,1011399997.0
2005-08-04 02:30:00,88.028,88.089,88.028,88.074,1152600004.0
2005-08-04 02:35:00,88.067,88.082,88.015,88.023,1107700007.0
2005-08-04 02:40:00,88.035,88.045,87.998,88.026,1152200006.0
2005-08-04 02:45:00,88.009,88.042,87.999,88.042,784299993.0
2005-08-04 02:50:00,88.035,88.048,88.007,88.043,1049099992.0
2005-08-04 02:55:00,88.028,88.048,87.98,87.98,1166999993.0
2005-08-04 03:00:00,87.961,87.981,87.865,87.91,823599998.0
2005-08-04 03:05:00,87.904,87.935,87.888,87.9,1077799995.0
2005-08-04 03:10:00,87.867,87.946,87.863,87.93,1254199987.0
2005-08-04 03:15:00,87.942,88.021,87.909,88.009,1281200004.0
2005-08-04 03:20:00,87.988,88.076,87.978,88.042,1257000003.0
2005-08-04 03:25:00,88.039,88.055,88.0,88.041,1229000008.0
2005-08-04 03:30:00,88.047,88.085,88.034,88.058,1100899996.0
2005-08-04 03:35:00,88.073,88.081,87.957,87.98,924399999.0
2005-08-04 03:40:00,87.975,88.027,87.935,87.971,1194000006.0
2005-08-04 03:45:00,87.941,87.965,87.884,87.936,1010599998.0
2005-08-04 03:50:00,87.942,87.96,87.881,87.881,1115099999.0
2005-08-04 03:55:00,87.896,87.934,87.878,87.92,1103300006.0
2005-08-04 04:00:00,87.88,87.916,87.873,87.895,843000001.0
2005-08-04 04:05:00,87.89,87.922,87.879,87.88,830900000.0
2005-08-04 04:10:00,87.907,87.915,87.849,87.89,1026399996.0
2005-08-04 04:15:00,87.868,87.889,87.834,87.857,889499995.0
2005-08-04 04:20:00,87.83,87.876,87.83,87.865,871400000.0
2005-08-04 04:25:00,87.865,87.897,87.846,87.866,891800000.0
2005-08-04 04:30:00,87.862,87.916,87.856,87.877,821700000.0
2005-08-04 04:35:00,87.893,87.913,87.834,87.86,1172299997.0
2005-08-04 04:40:00,87.869,87.923,87.842,87.921,1143699999.0
2005-08-04 04:45:00,87.914,87.927,87.893,87.907,759599999.0
2005-08-04 04:50:00,87.925,87.93,87.89,87.895,989500004.0
2005-08-04 04:55:00,87.911,87.972,87.911,87.952,772400001.0
2005-08-04 05:00:00,87.937,87.973,87.91,87.932,1018099994.0
2005-08-04 05:05:00,87.909,87.939,87.889,87.918,997199987.0
2005-08-04 05:10:00,87.899,87.939,87.886,87.925,1328899990.0
2005-08-04 05:15:00,87.925,87.942,87.905,87.906,874199989.0
2005-08-04 05:20:00,87.924,87.93,87.896,87.925,595499996.0
2005-08-04 05:25:00,87.93,87.93,87.879,87.897,989300007.0
2005-08-04 05:30:00,87.908,87.923,87.886,87.895,807599996.0
2005-08-04 05:35:00,87.896,87.93,87.883,87.909,803999994.0
2005-08-04 05:40:00,87.902,87.921,87.873,87.886,1060499997.0
2005-08-04 05:45:00,87.897,87.917,87.827,87.906,958499998.0
2005-08-04 05:50:00,87.87,87.902,87.843,87.858,757399997.0
2005-08-04 05:55:00,87.855,87.892,87.829,87.868,792399998.0
2005-08-04 06:00:00,87.856,87.895,87.852,87.88,890999998.0
2005-08-04 06:05:00,87.868,87.911,87.844,87.864,1237099993.0
2005-08-04 06:10:00,87.865,87.87,87.827,87.851,895899995.0
2005-08-04 06:15:00,87.858,87.866,87.827,87.842,631199994.0
2005-08-04 06:20:00,87.841,87.874,87.837,87.873,480600003.0
2005-08-04 06:25:00,87.866,87.878,87.812,87.843,1014099994.0
2005-08-04 06:30:00,87.857,87.883,87.841,87.875,845800002.0
2005-08-04 06:35:00,87.86,87.887,87.841,87.881,541599996.0
2005-08-04 06:40:00,87.869,87.888,87.842,87.877,1244099984.0
2005-08-04 06:45:00,87.844,87.894,87.842,87.869,1001699995.0
2005-08-04 06:50:00,87.904,87.926,87.871,87.88,1376599997.0
2005-08-04 06:55:00,87.905,87.905,87.84,87.876,1075499998.0
2005-08-04 07:00:00,87.875,87.903,87.864,87.889,842599998.0
2005-08-04 07:05:00,87.877,87.894,87.853,87.893,783999998.0
2005-08-04 07:10:00,87.89,87.907,87.865,87.876,1106800001.0
2005-08-04 07:15:00,87.887,87.909,87.871,87.895,1031799998.0
2005-08-04 07:20:00,87.885,87.908,87.85,87.864,804799990.0
2005-08-04 07:25:00,87.876,87.877,87.818,87.836,1060900005.0
2005-08-04 07:30:00,87.831,87.873,87.822,87.854,1081899989.0
2005-08-04 07:35:00,87.842,87.894,87.836,87.862,1081900002.0
2005-08-04 07:40:00,87.841,87.918,87.841,87.901,1180299993.0
2005-08-04 07:45:00,87.905,87.926,87.884,87.887,1234400003.0
2005-08-04 07:50:00,87.884,87.902,87.858,87.869,889900001.0
2005-08-04 07:55:00,87.882,87.908,87.858,87.877,822099993.0
2005-08-04 08:00:00,87.897,87.916,87.867,87.905,1222899999.0
2005-08-04 08:05:00,87.883,87.903,87.844,87.888,1153400004.0
2005-08-04 08:10:00,87.865,87.866,87.809,87.83,1006099996.0
2005-08-04 08:15:00,87.836,87.86,87.811,87.834,1138900000.0
2005-08-04 08:20:00,87.847,87.873,87.817,87.84,798999997.0
2005-08-04 08:25:00,87.838,87.858,87.794,87.794,1185600001.0
2005-08-04 08:30:00,87.801,87.82,87.76,87.801,1139200003.0
2005-08-04 08:35:00,87.82,87.826,87.765,87.805,1018699999.0
2005-08-04 08:40:00,87.812,87.844,87.802,87.822,1270199999.0
2005-08-04 08:45:00,87.832,87.855,87.805,87.838,1018199996.0
2005-08-04 08:50:00,87.862,87.866,87.792,87.793,1035200002.0
2005-08-04 08:55:00,87.801,87.824,87.776,87.789,1118399986.0
2005-08-04 09:00:00,87.811,87.846,87.776,87.816,1196599994.0
2005-08-04 09:05:00,87.834,87.874,87.821,87.867,1293799996.0
2005-08-04 09:10:00,87.872,87.89,87.822,87.84,727199999.0
2005-08-04 09:15:00,87.827,87.882,87.816,87.852,622400000.0
2005-08-04 09:20:00,87.856,87.879,87.805,87.811,1336000000.0
2005-08-04 09:25:00,87.81,87.828,87.77,87.773,1274399998.0
2005-08-04 09:30:00,87.783,87.866,87.759,87.847,1218100005.0
2005-08-04 09:35:00,87.872,87.88,87.835,87.871,1225899994.0
2005-08-04 09:40:00,87.866,87.873,87.815,87.834,950999998.0
2005-08-04 09:45:00,87.824,87.904,87.811,87.88,949700001.0
2005-08-04 09:50:00,87.888,87.913,87.842,87.873,892099997.0
2005-08-04 09:55:00,87.867,87.886,87.834,87.84,1161500004.0
2005-08-04 10:00:00,87.863,87.988,87.852,87.961,1088799994.0
2005-08-04 10:05:00,87.985,88.041,87.952,87.959,974499994.0
2005-08-04 10:10:00,87.943,87.956,87.879,87.901,872300002.0
2005-08-04 10:15:00,87.932,87.932,87.88,87.894,1141699998.0
2005-08-04 10:20:00,87.907,87.933,87.891,87.898,1263199995.0
2005-08-04 10:25:00,87.884,87.934,87.875,87.929,1002700002.0
2005-08-04 10:30:00,87.92,87.94,87.883,87.917,1271199995.0
2005-08-04 10:35:00,87.901,88.003,87.901,87.982,1256799997.0
2005-08-04 10:40:00,87.965,88.027,87.954,88.018,999700002.0
2005-08-04 10:45:00,88.028,88.038,88.001,88.006,893400006.0
2005-08-04 10:50:00,88.015,88.02,87.956,87.985,1025199993.0
2005-08-04 10:55:00,87.977,88.025,87.97,88.007,1306200003.0
2005-08-04 11:00:00,87.994,88.011,87.953,87.978,1021400003.0
2005-08-04 11:05:00,87.957,87.995,87.916,87.943,1044899995.0
2005-08-04 11:10:00,87.936,87.98,87.929,87.947,1228299993.0
2005-08-04 11:15:00,87.944,88.042,87.924,88.001,1179599997.0
2005-08-04 11:20:00,88.014,88.032,87.971,88.032,1078699991.0
2005-08-04 11:25:00,88.032,88.05,87.993,88.05,1160000000.0
2005-08-04 11:30:00,88.053,88.058,87.99,88.012,1376800002.0
2005-08-04 11:35:00,87.994,87.994,87.913,87.951,1210800004.0
2005-08-04 11:40:00,87.975,88.018,87.943,88.004,1175599998.0
2005-08-04 11:45:00,87.999,88.065,87.998,88.032,932299996.0
2005-08-04 11:50:00,88.06,88.088,88.037,88.054,1207900004.0
2005-08-04 11:55:00,88.033,88.069,88.008,88.025,1158599995.0
2005-08-04 12:00:00,88.013,88.079,87.994,88.065,1167899990.0
2005-08-04 12:05:00,88.048,88.068,88.006,88.019,1067099994.0
2005-08-04 12:10:00,88.006,88.078,87.988,88.056,1283899995.0
2005-08-04 12:15:00,88.049,88.181,88.025,88.175,926899995.0
2005-08-04 12:20:00,88.18,88.252,88.18,88.218,1271099997.0
2005-08-04 12:25:00,88.214,88.277,88.198,88.262,1133399989.0
2005-08-04 12:30:00,88.243,88.312,88.228,88.289,1040199999.0
2005-08-04 12:35:00,88.298,88.315,88.246,88.277,1035300000.0
2005-08-04 12:40:00,88.273,88.292,88.244,88.266,991799997.0
2005-08-04 12:45:00,88.291,88.338,88.276,88.298,1084299995.0
2005-08-04 12:50:00,88.289,88.316,88.246,88.294,973500003.0
2005-08-04 12:55:00,88.275,88.314,88.217,88.244,888900007.0
2005-08-04 13:00:00,88.265,88.28,88.217,88.233,1329300003.0
2005-08-04 13:05:00,88.232,88.272,88.207,88.245,947900002.0
2005-08-04 13:10:00,88.243,88.353,88.243,88.309,1072999995.0
2005-08-04 13:15:00,88.312,88.331,88.246,88.306,955599991.0
2005-08-04 13:20:00,88.303,88.32,88.273,88.289,953700000.0
2005-08-04 13:25:00,88.27,88.294,88.216,88.226,1105099996.0
2005-08-04 13:30:00,88.228,88.288,88.194,88.24,992299995.0
2005-08-04 13:35:00,88.256,88.295,88.236,88.281,1153699997.0
2005-08-04 13:40:00,88.277,88.283,88.239,88.253,1176500001.0
2005-08-04 13:45:00,88.242,88.266,88.207,88.213,1106300008.0
2005-08-04 13:50:00,88.217,88.244,88.194,88.221,1367999993.0
2005-08-04 13:55:00,88.202,88.233,88.175,88.175,1231700004.0
2005-08-04 14:00:00,88.185,88.198,88.159,88.16,1137799995.0
2005-08-04 14:05:00,88.167,88.2,88.159,88.176,1122699992.0
2005-08-04 14:10:00,88.18,88.192,88.141,88.152,912599994.0
2005-08-04 14:15:00,88.134,88.179,88.111,88.159,1048599990.0
2005-08-04 14:20:00,88.16,88.178,88.126,88.139,889899999.0
2005-08-04 14:25:00,88.155,88.19,88.128,88.155,992300000.0
2005-08-04 14:30:00,88.14,88.182,88.094,88.143,1310900004.0
2005-08-04 14:35:00,88.171,88.183,88.128,88.133,1497700009.0
2005-08-04 14:40:00,88.153,88.157,88.105,88.147,925800001.0
2005-08-04 14:45:00,88.142,88.183,88.11,88.13,1214799994.0
2005-08-04 14:50:00,88.128,88.204,88.116,88.203,1359599997.0
2005-08-04 14:55:00,88.211,88.217,88.146,88.217,1094799989.0
2005-08-04 15:00:00,88.216,88.25,88.185,88.226,960499992.0
2005-08-04 15:05:00,88.22,88.26,88.199,88.221,1097100000.0
2005-08-04 15:10:00,88.216,88.232,88.173,88.193,1034699996.0
2005-08-04 15:15:00,88.158,88.201,88.15,88.159,1411699989.0
2005-08-04 15:20:00,88.185,88.228,88.156,88.215,1350000006.0
2005-08-04 15:25:00,88.217,88.222,88.18,88.199,1191099984.0
2005-08-04 15:30:00,88.212,88.212,88.161,88.175,1033800000.0
2005-08-04 15:35:00,88.177,88.183,88.135,88.136,1106899990.0
2005-08-04 15:40:00,88.152,88.19,88.125,88.151,1213800006.0
2005-08-04 15:45:00,88.156,88.167,88.121,88.148,990400002.0
2005-08-04 15:50:00,88.14,88.189,88.122,88.178,1451399998.0
2005-08-04 15:55:00,88.204,88.215,88.134,88.185,1061199992.0
2005-08-04 16:00:00,88.16,88.218,88.16,88.192,1063000007.0
2005-08-04 16:05:00,88.181,88.245,88.175,88.22,1119799993.0
2005-08-04 16:10:00,88.223,88.304,88.218,88.292,1264400000.0
2005-08-04 16:15:00,88.286,88.318,88.258,88.305,1020100004.0
2005-08-04 16:20:00,88.302,88.302,88.257,88.27,1359700004.0
2005-08-04 16:25:00,88.272,88.289,88.241,88.257,1172899989.0
2005-08-04 16:30:00,88.29,88.338,88.259,88.324,886199996.0
2005-08-04 16:35:00,88.329,88.384,88.32,88.33,1298600010.0
2005-08-04 16:40:00,88.338,88.363,88.299,88.31,1249900003.0
2005-08-04 16:45:00,88.303,88.325,88.285,88.32,1212800004.0
2005-08-04 16:50:00,88.32,88.339,88.295,88.331,1008199999.0
2005-08-04 16:55:00,88.323,88.35,88.281,88.3,942499994.0
2005-08-04 17:00:00,88.276,88.306,88.249,88.292,996699996.0
2005-08-04 17:05:00,88.307,88.36,88.287,88.352,1215499993.0
2005-08-04 17:10:00,88.318,88.397,88.317,88.388,1217900007.0
2005-08-04 17:15:00,88.364,88.385,88.331,88.351,1295299995.0
2005-08-04 17:20:00,88.363,88.415,88.309,88.344,1052699992.0
2005-08-04 17:25:00,88.333,88.359,88.297,88.315,906599992.0
2005-08-04 17:30:00,88.312,88.376,88.305,88.346,1168099999.0
2005-08-04 17:35:00,88.331,88.361,88.319,88.355,1133499997.0
2005-08-04 17:40:00,88.328,88.36,88.3,88.322,979800009.0
2005-08-04 17:45:00,88.317,88.352,88.3,88.315,1186999996.0
2005-08-04 17:50:00,88.31,88.327,88.259,88.287,1009199999.0
2005-08-04 17:55:00,88.27,88.301,88.251,88.301,1158500000.0
2005-08-04 18:00:00,88.294,88.33,88.249,88.32,8074899968.0
2005-08-04 18:05:00,88.31,88.392,88.31,88.392,9756499950.0
2005-08-04 18:10:00,88.376,88.4,88.318,88.39,7649399981.0
2005-08-04 18:15:00,88.38,88.411,88.36,88.396,7351700015.0
2005-08-04 18:20:00,88.382,88.43,88.37,88.39,9596999979.0
2005-08-04 18:25:00,88.37,88.413,88.341,88.388,8458099998.0
2005-08-04 18:30:00,88.369,88.385,88.276,88.294,8270099975.0
2005-08-04 18:35:00,88.305,88.323,88.264,88.311,5652399992.0
2005-08-04 18:40:00,88.298,88.326,88.266,88.268,5250499999.0
2005-08-04 18:45:00,88.273,88.31,88.254,88.298,2877699997.0
2005-08-04 18:50:00,88.272,88.32,88.272,88.31,6474199972.0
2005-08-04 18:55:00,88.313,88.342,88.289,88.336,5104600004.0
2005-08-04 19:00:00,88.322,88.342,88.281,88.289,1796499995.0
2005-08-04 19:05:00,88.29,88.337,88.247,88.32,5253899977.0
2005-08-04 19:10:00,88.32,88.342,88.301,88.319,2007599993.0
2005-08-04 19:15:00,88.319,88.335,88.266,88.312,4252899996.0
2005-08-04 19:20:00,88.29,88.308,88.256,88.279,4039999982.0
2005-08-04 19:25:00,88.285,88.305,88.254,88.275,5782000000.0
2005-08-04 19:30:00,88.283,88.296,88.253,88.253,4716000006.0
2005-08-04 19:35:00,88.261,88.287,88.242,88.263,3055799986.0
2005-08-04 19:40:00,88.262,88.278,88.232,88.252,4438900001.0
2005-08-04 19:45:00,88.27,88.279,88.216,88.253,3123899999.0
2005-08-04 19:50:00,88.252,88.285,88.221,88.275,3302399993.0
2005-08-04 19:55:00,88.264,88.284,88.233,88.25,3426399994.0
2005-08-04 20:00:00,88.24,88.276,88.216,88.261,2544399993.0
2005-08-04 20:05:00,88.267,88.282,88.232,88.25,2917699981.0
2005-08-04 20:10:00,88.27,88.281,88.236,88.265,4907499981.0
2005-08-04 20:15:00,88.25,88.295,88.242,88.279,4913600004.0
2005-08-04 20:20:00,88.285,88.363,88.264,88.355,4339399988.0
2005-08-04 20:25:00,88.355,88.376,88.324,88.329,6481999993.0
2005-08-04 20:30:00,88.36,88.4,88.323,88.387,5253700010.0
2005-08-04 20:35:00,88.384,88.408,88.362,88.382,4466199998.0
2005-08-04 20:40:00,88.381,88.437,88.378,88.418,5166499960.0
2005-08-04 20:45:00,88.397,88.447,88.394,88.421,4486499977.0
2005-08-04 20:50:00,88.436,88.452,88.405,88.436,4589399986.0
2005-08-04 20:55:00,88.448,88.47,88.408,88.42,7651800008.0
2005-08-04 21:00:00,88.408,88.47,88.393,88.437,4842900009.0
2005-08-04 21:05:00,88.432,88.473,88.413,88.427,2612399985.0
2005-08-04 21:10:00,88.43,88.435,88.397,88.428,3335699998.0
2005-08-04 21:15:00,88.433,88.461,88.397,88.45,4993000010.0
2005-08-04 21:20:00,88.454,88.459,88.393,88.424,6870399978.0
2005-08-04 21:25:00,88.41,88.428,88.399,88.412,3331099999.0
2005-08-04 21:30:00,88.413,88.435,88.391,88.393,2664399987.0
2005-08-04 21:35:00,88.406,88.419,88.376,88.399,1997999993.0
2005-08-04 21:40:00,88.39,88.426,88.367,88.411,3595999990.0
2005-08-04 21:45:00,88.407,88.441,88.38,88.386,3400399989.0
2005-08-04 21:50:00,88.398,88.434,88.392,88.423,1797199990.0
2005-08-04 21:55:00,88.419,88.429,88.386,88.392,1858299992.0
2005-08-04 22:00:00,88.425,88.442,88.379,88.407,3553899991.0
2005-08-04 22:05:00,88.425,88.439,88.392,88.43,1346099987.0
2005-08-04 22:10:00,88.433,88.453,88.393,88.428,1593499998.0
2005-08-04 22:15:00,88.427,88.449,88.404,88.42,1522799997.0
2005-08-04 22:20:00,88.448,88.472,88.416,88.432,1043899995.0
2005-08-04 22:25:00,88.435,88.451,88.41,88.432,1998699984.0
2005-08-04 22:30:00,88.412,88.45,88.403,88.425,1881699980.0
2005-08-04 22:35:00,88.45,88.469,88.421,88.454,1490499992.0
2005-08-04 22:40:00,88.453,88.453,88.393,88.4,2114099987.0
2005-08-04 22:45:00,88.428,88.434,88.381,88.408,2046099991.0
2005-08-04 22:50:00,88.41,88.414,88.349,88.371,1761000000.0
2005-08-04 22:55:00,88.36,88.399,88.276,88.283,1425700012.0
2005-08-04 23:00:00,88.373,88.411,88.332,88.367,1086599990.0
2005-08-04 23:05:00,88.405,88.405,88.331,88.364,1100499993.0
2005-08-04 23:10:00,88.375,88.462,88.348,88.429,1027299993.0
2005-08-04 23:15:00,88.429,88.459,88.359,88.38,1162099999.0
2005-08-04 23:20:00,88.38,88.415,88.35,88.39,1165899989.0
2005-08-04 23:25:00,88.398,88.433,88.391,88.415,997899999.0
2005-08-04 23:30:00,88.417,88.448,88.395,88.429,886600005.0
2005-08-04 23:35:00,88.437,88.451,88.414,88.429,1039999991.0
2005-08-04 23:40:00,88.412,88.45,88.407,88.44,1191899993.0
2005-08-04 23:45:00,88.396,88.422,88.383,88.396,901200000.0
2005-08-04 23:50:00,88.41,88.429,88.393,88.415,750399994.0
2005-08-04 23:55:00,88.422,88.441,88.393,88.407,757499994.0
2005-08-05 00:00:00,88.387,88.41,88.342,88.377,899799998.0
2005-08-05 00:05:00,88.368,88.38,88.328,88.354,994999994.0
2005-08-05 00:10:00,88.373,88.373,88.329,88.348,882199998.0
2005-08-05 00:15:00,88.341,88.361,88.324,88.348,859200000.0
2005-08-05 00:20:00,88.332,88.355,88.306,88.337,846699993.0
2005-08-05 00:25:00,88.336,88.353,88.298,88.317,1238399998.0
2005-08-05 00:30:00,88.297,88.34,88.287,88.287,786199996.0
2005-08-05 00:35:00,88.322,88.366,88.304,88.347,1192099988.0
2005-08-05 00:40:00,88.373,88.408,88.359,88.369,1179099991.0
2005-08-05 00:45:00,88.378,88.408,88.365,88.378,1119599996.0
2005-08-05 00:50:00,88.385,88.41,88.367,88.406,1104299987.0
2005-08-05 00:55:00,88.389,88.408,88.355,88.397,1151400003.0
2005-08-05 01:00:00,88.37,88.406,88.363,88.383,761099994.0
2005-08-05 01:05:00,88.384,88.408,88.366,88.392,797099995.0
2005-08-05 01:10:00,88.376,88.4,88.359,88.39,1186399998.0
2005-08-05 01:15:00,88.403,88.441,88.386,88.422,902800000.0
2005-08-05 01:20:00,88.41,88.556,88.383,88.413,1341399998.0
2005-08-05 01:25:00,88.389,88.439,88.368,88.402,995499996.0
2005-08-05 01:30:00,88.421,88.433,88.384,88.393,1644000007.0
2005-08-05 01:35:00,88.422,88.449,88.374,88.4,1319299999.0
2005-08-05 01:40:00,88.395,88.45,88.382,88.425,1193899996.0
2005-08-05 01:45:00,88.437,88.445,88.383,88.435,1405799994.0
2005-08-05 01:50:00,88.423,88.472,88.401,88.446,1359499988.0
2005-08-05 01:55:00,88.463,88.489,88.415,88.451,1632199993.0
2005-08-05 02:00:00,88.423,88.464,88.408,88.444,1348499994.0
2005-08-05 02:05:00,88.438,88.5,88.43,88.454,1261599993.0
2005-08-05 02:10:00,88.466,88.482,88.408,88.461,1541499996.0
2005-08-05 02:15:00,88.435,88.46,88.37,88.438,1575299991.0
2005-08-05 02:20:00,88.421,88.452,88.393,88.394,1301199999.0
2005-08-05 02:25:00,88.411,88.44,88.374,88.436,1268900004.0
2005-08-05 02:30:00,88.389,88.439,88.388,88.425,1376899996.0
2005-08-05 02:35:00,88.398,88.449,88.373,88.445,1390899997.0
2005-08-05 02:40:00,88.417,88.445,88.344,88.44,1195700005.0
2005-08-05 02:45:00,88.415,88.445,88.391,88.415,1037400007.0
2005-08-05 02:50:00,88.441,88.449,88.391,88.438,988799992.0
2005-08-05 02:55:00,88.431,88.48,88.383,88.41,1184999998.0
2005-08-05 03:00:00,88.399,88.444,88.387,88.401,1154399996.0
2005-08-05 03:05:00,88.394,88.43,88.381,88.411,1221399996.0
2005-08-05 03:10:00,88.437,88.438,88.385,88.403,1472799992.0
2005-08-05 03:15:00,88.413,88.415,88.38,88.397,645199993.0
2005-08-05 03:20:00,88.385,88.398,88.357,88.388,1265699995.0
2005-08-05 03:25:00,88.393,88.409,88.368,88.403,985099997.0
2005-08-05 03:30:00,88.405,88.407,88.364,88.388,1093899992.0
2005-08-05 03:35:00,88.38,88.393,88.324,88.326,1034099996.0
2005-08-05 03:40:00,88.351,88.363,88.297,88.347,1367100005.0
2005-08-05 03:45:00,88.336,88.368,88.329,88.347,863700005.0
2005-08-05 03:50:00,88.36,88.376,88.333,88.351,1173400002.0
2005-08-05 03:55:00,88.359,88.391,88.348,88.363,930499991.0
2005-08-05 04:00:00,88.37,88.41,88.35,88.41,971500006.0
2005-08-05 04:05:00,88.408,88.422,88.376,88.398,1141699995.0
2005-08-05 04:10:00,88.405,88.413,88.373,88.378,1101400001.0
2005-08-05 04:15:00,88.378,88.418,88.366,88.409,828599991.0
2005-08-05 04:20:00,88.371,88.449,88.371,88.435,1155800000.0
2005-08-05 04:25:00,88.439,88.445,88.393,88.393,963200000.0
2005-08-05 04:30:00,88.42,88.473,88.406,88.446,1112099990.0
2005-08-05 04:35:00,88.458,88.489,88.424,88.444,1417399990.0
2005-08-05 04:40:00,88.425,88.445,88.398,88.428,856699992.0
2005-08-05 04:45:00,88.444,88.476,88.421,88.447,973299994.0
2005-08-05 04:50:00,88.436,88.472,88.424,88.438,1116299997.0
2005-08-05 04:55:00,88.432,88.486,88.432,88.463,1140799995.0
2005-08-05 05:00:00,88.455,88.488,88.433,88.455,807299997.0
2005-08-05 05:05:00,88.463,88.483,88.435,88.451,1119500000.0
2005-08-05 05:10:00,88.467,88.499,88.438,88.499,1160300000.0
2005-08-05 05:15:00,88.495,88.568,88.494,88.537,1291299998.0
2005-08-05 05:20:00,88.547,88.562,88.501,88.505,1049900001.0
2005-08-05 05:25:00,88.5,88.518,88.46,88.495,910299992.0
2005-08-05 05:30:00,88.507,88.613,88.484,88.584,1239000001.0
2005-08-05 05:35:00,88.593,88.621,88.578,88.603,866200000.0
2005-08-05 05:40:00,88.602,88.625,88.574,88.586,949900000.0
2005-08-05 05:45:00,88.604,88.655,88.586,88.623,776099994.0
2005-08-05 05:50:00,88.633,88.667,88.618,88.637,1076099992.0
2005-08-05 05:55:00,88.625,88.636,88.584,88.608,883100005.0
2005-08-05 06:00:00,88.6,88.619,88.552,88.605,821499990.0
2005-08-05 06:05:00,88.616,88.634,88.589,88.615,1141199993.0
2005-08-05 06:10:00,88.605,88.62,88.574,88.62,984600003.0
2005-08-05 06:15:00,88.611,88.63,88.59,88.62,697799999.0
2005-08-05 06:20:00,88.625,88.654,88.597,88.625,536799997.0
2005-08-05 06:25:00,88.618,88.654,88.594,88.623,1342400010.0
2005-08-05 06:30:00,88.597,88.621,88.561,88.6,1105899997.0
2005-08-05 06:35:00,88.618,88.66,88.594,88.633,1260100000.0
2005-08-05 06:40:00,88.632,88.632,88.563,88.595,971199999.0
2005-08-05 06:45:00,88.573,88.61,88.551,88.6,745600001.0
2005-08-05 06:50:00,88.592,88.631,88.59,88.613,968699997.0
2005-08-05 06:55:00,88.608,88.625,88.586,88.618,1412499995.0
2005-08-05 07:00:00,88.589,88.61,88.572,88.594,887199995.0
2005-08-05 07:05:00,88.599,88.603,88.566,88.592,1031799999.0
2005-08-05 07:10:00,88.577,88.634,88.577,88.613,1271700000.0
2005-08-05 07:15:00,88.607,88.654,88.589,88.63,1020199995.0
2005-08-05 07:20:00,88.63,88.658,88.617,88.637,1111599995.0
2005-08-05 07:25:00,88.634,88.663,88.614,88.649,1232399988.0
2005-08-05 07:30:00,88.638,88.665,88.594,88.624,687899998.0
2005-08-05 07:35:00,88.61,88.687,88.605,88.656,1057000000.0
2005-08-05 07:40:00,88.656,88.678,88.635,88.651,1116699999.0
2005-08-05 07:45:00,88.648,88.706,88.631,88.685,1049999993.0
2005-08-05 07:50:00,88.687,88.732,88.685,88.696,956199999.0
2005-08-05 07:55:00,88.703,88.716,88.656,88.682,812100003.0
2005-08-05 08:00:00,88.697,88.697,88.616,88.633,935999998.0
2005-08-05 08:05:00,88.642,88.642,88.569,88.627,989699994.0
2005-08-05 08:10:00,88.617,88.626,88.589,88.612,1300499999.0
2005-08-05 08:15:00,88.624,88.634,88.564,88.593,931999998.0
2005-08-05 08:20:00,88.593,88.606,88.566,88.57,1416200001.0
2005-08-05 08:25:00,88.576,88.615,88.548,88.555,1074599999.0
2005-08-05 08:30:00,88.544,88.592,88.475,88.48,974900000.0
2005-08-05 08:35:00,88.47,88.512,88.46,88.491,1146800007.0
2005-08-05 08:40:00,88.473,88.482,88.443,88.443,1154099995.0
2005-08-05 08:45:00,88.469,88.497,88.452,88.473,1152699999.0
2005-08-05 08:50:00,88.467,88.531,88.433,88.513,862800001.0
2005-08-05 08:55:00,88.511,88.521,88.467,88.467,1166700002.0
2005-08-05 09:00:00,88.465,88.492,88.447,88.464,1137000002.0
2005-08-05 09:05:00,88.472,88.473,88.404,88.434,1057199990.0
2005-08-05 09:10:00,88.434,88.451,88.4,88.421,959099999.0
2005-08-05 09:15:00,88.442,88.442,88.378,88.408,913200004.0
2005-08-05 09:20:00,88.384,88.41,88.366,88.386,1204499997.0
2005-08-05 09:25:00,88.38,88.401,88.36,88.38,1083600000.0
2005-08-05 09:30:00,88.389,88.444,88.362,88.435,1258399990.0
2005-08-05 09:35:00,88.401,88.44,88.391,88.421,1444899998.0
2005-08-05 09:40:00,88.406,88.467,88.397,88.443,1283599998.0
2005-08-05 09:45:00,88.45,88.475,88.427,88.457,1225499999.0
2005-08-05 09:50:00,88.467,88.512,88.453,88.512,885699994.0
2005-08-05 09:55:00,88.501,88.524,88.472,88.495,1191000003.0
2005-08-05 10:00:00,88.449,88.473,88.407,88.448,946799992.0
2005-08-05 10:05:00,88.451,88.473,88.42,88.461,903899999.0
2005-08-05 10:10:00,88.461,88.498,88.442,88.496,985899992.0
2005-08-05 10:15:00,88.491,88.505,88.423,88.444,1269799994.0
2005-08-05 10:20:00,88.488,88.556,88.48,88.537,1344499998.0
2005-08-05 10:25:00,88.533,88.56,88.52,88.553,974799994.0
2005-08-05 10:30:00,88.552,88.56,88.505,88.531,1164600009.0
2005-08-05 10:35:00,88.527,88.539,88.471,88.498,1089400001.0
2005-08-05 10:40:00,88.487,88.534,88.468,88.527,1307799991.0
2005-08-05 10:45:00,88.541,88.548,88.499,88.51,1159199995.0
2005-08-05 10:50:00,88.526,88.599,88.516,88.577,916699994.0
2005-08-05 10:55:00,88.587,88.596,88.529,88.545,1137199997.0
2005-08-05 11:00:00,88.545,88.589,88.52,88.589,899799995.0
2005-08-05 11:05:00,88.566,88.635,88.566,88.572,1248300002.0
2005-08-05 11:10:00,88.59,88.611,88.545,88.563,1266700001.0
2005-08-05 11:15:00,88.561,88.592,88.526,88.535,993799993.0
2005-08-05 11:20:00,88.544,88.563,88.503,88.506,867999999.0
2005-08-05 11:25:00,88.504,88.536,88.492,88.528,1250099990.0
2005-08-05 11:30:00,88.501,88.596,88.492,88.571,1580100003.0
2005-08-05 11:35:00,88.565,88.582,88.524,88.567,1043200000.0
2005-08-05 11:40:00,88.553,88.578,88.531,88.537,1278400001.0
2005-08-05 11:45:00,88.537,88.555,88.509,88.514,1382199992.0
2005-08-05 11:50:00,88.533,88.547,88.51,88.532,1113699994.0
2005-08-05 11:55:00,88.528,88.552,88.495,88.552,1188199998.0
2005-08-05 12:00:00,88.534,88.553,88.493,88.496,1048600003.0
2005-08-05 12:05:00,88.492,88.515,88.462,88.464,1233900000.0
2005-08-05 12:10:00,88.472,88.528,88.47,88.504,1288200001.0
2005-08-05 12:15:00,88.495,88.495,88.435,88.465,1063899994.0
2005-08-05 12:20:00,88.453,88.503,88.453,88.459,933199993.0
2005-08-05 12:25:00,88.433,88.47,88.425,88.466,1198199997.0
2005-08-05 12:30:00,88.443,88.496,88.443,88.488,1182299999.0
2005-08-05 12:35:00,88.478,88.537,88.47,88.516,1200499994.0
2005-08-05 12:40:00,88.549,88.55,88.52,88.549,995599994.0
2005-08-05 12:45:00,88.511,88.549,88.477,88.501,1310699994.0
2005-08-05 12:50:00,88.489,88.51,88.447,88.488,827500004.0
2005-08-05 12:55:00,88.467,88.515,88.467,88.491,1306099996.0
2005-08-05 13:00:00,88.486,88.503,88.467,88.473,1345900004.0
2005-08-05 13:05:00,88.475,88.506,88.461,88.485,1194600000.0
2005-08-05 13:10:00,88.481,88.508,88.463,88.497,1185099994.0
2005-08-05 13:15:00,88.495,88.567,88.463,88.547,811499992.0
2005-08-05 13:20:00,88.539,88.616,88.539,88.562,868199994.0
2005-08-05 13:25:00,88.557,88.623,88.545,88.616,1132399993.0
2005-08-05 13:30:00,88.585,88.604,88.527,88.581,1115000003.0
2005-08-05 13:35:00,88.574,88.607,88.549,88.585,1132399993.0
2005-08-05 13:40:00,88.585,88.608,88.53,88.605,1076499999.0
2005-08-05 13:45:00,88.581,88.601,88.488,88.52,1070899997.0
2005-08-05 13:50:00,88.494,88.575,88.481,88.554,1416999997.0
2005-08-05 13:55:00,88.569,88.588,88.498,88.54,1301599997.0
2005-08-05 14:00:00,88.548,88.566,88.508,88.538,989799999.0
2005-08-05 14:05:00,88.528,88.574,88.522,88.527,1024299997.0
2005-08-05 14:10:00,88.545,88.562,88.516,88.543,824599998.0
2005-08-05 14:15:00,88.561,88.597,88.524,88.578,1189300004.0
2005-08-05 14:20:00,88.591,88.638,88.561,88.628,1213100000.0
2005-08-05 14:25:00,88.623,88.647,88.568,88.57,1099300004.0
2005-08-05 14:30:00,88.534,88.709,88.53,88.598,1347400007.0
2005-08-05 14:35:00,88.58,88.638,88.481,88.508,1267699987.0
2005-08-05 14:40:00,88.512,88.578,88.512,88.568,957599997.0
2005-08-05 14:45:00,88.55,88.603,88.512,88.576,1099899993.0
2005-08-05 14:50:00,88.593,88.686,88.587,88.683,1373199994.0
2005-08-05 14:55:00,88.694,88.694,88.616,88.662,1101100010.0
2005-08-05 15:00:00,88.686,88.694,88.626,88.656,1129999998.0
2005-08-05 15:05:00,88.624,88.665,88.611,88.63,1268099995.0
2005-08-05 15:10:00,88.618,88.635,88.538,88.538,1034899997.0
2005-08-05 15:15:00,88.551,88.586,88.522,88.522,1473499998.0
2005-08-05 15:20:00,88.524,88.555,88.49,88.533,895399999.0
2005-08-05 15:25:00,88.536,88.61,88.497,88.605,1092799996.0
2005-08-05 15:30:00,88.628,88.652,88.603,88.635,1051699994.0
2005-08-05 15:35:00,88.645,88.675,88.626,88.647,1110599998.0
2005-08-05 15:40:00,88.643,88.663,88.543,88.548,998500003.0
2005-08-05 15:45:00,88.539,88.559,88.46,88.46,1024099996.0
2005-08-05 15:50:00,88.479,88.484,88.406,88.447,1239899987.0
2005-08-05 15:55:00,88.433,88.501,88.384,88.484,780699992.0
2005-08-05 16:00:00,88.48,88.552,88.48,88.526,1355499994.0
2005-08-05 16:05:00,88.523,88.566,88.517,88.539,1113000002.0
2005-08-05 16:10:00,88.538,88.556,88.468,88.485,886000000.0
2005-08-05 16:15:00,88.485,88.503,88.437,88.46,1175399996.0
2005-08-05 16:20:00,88.446,88.491,88.43,88.451,1437100002.0
2005-08-05 16:25:00,88.498,88.508,88.464,88.506,1140399997.0
2005-08-05 16:30:00,88.503,88.545,88.49,88.508,1174799992.0
2005-08-05 16:35:00,88.493,88.528,88.478,88.494,1366599996.0
2005-08-05 16:40:00,88.487,88.525,88.455,88.504,1152600000.0
2005-08-05 16:45:00,88.518,88.537,88.494,88.513,1016200002.0
2005-08-05 16:50:00,88.54,88.566,88.508,88.521,906300001.0
2005-08-05 16:55:00,88.524,88.541,88.495,88.505,956700003.0
2005-08-05 17:00:00,88.528,88.548,88.481,88.481,924899996.0
2005-08-05 17:05:00,88.513,88.529,88.474,88.483,1001099997.0
2005-08-05 17:10:00,88.451,88.487,88.413,88.486,1171899999.0
2005-08-05 17:15:00,88.454,88.493,88.432,88.466,1256899991.0
2005-08-05 17:20:00,88.461,88.501,88.435,88.481,1048899998.0
2005-08-05 17:25:00,88.503,88.517,88.471,88.502,1265100002.0
2005-08-05 17:30:00,88.466,88.486,88.431,88.463,1193599995.0
2005-08-05 17:35:00,88.449,88.468,88.414,88.429,983299984.0
2005-08-05 17:40:00,88.421,88.474,88.403,88.418,967599997.0
2005-08-05 17:45:00,88.408,88.462,88.39,88.423,1336399986.0
2005-08-05 17:50:00,88.439,88.464,88.422,88.449,972899997.0
2005-08-05 17:55:00,88.449,88.481,88.427,88.465,913500001.0
2005-08-05 18:00:00,88.475,88.5,88.452,88.49,8757699974.0
2005-08-05 18:05:00,88.5,88.51,88.443,88.469,9619899955.0
2005-08-05 18:10:00,88.475,88.493,88.446,88.49,6947300015.0
2005-08-05 18:15:00,88.48,88.49,88.444,88.48,5867799995.0
2005-08-05 18:20:00,88.447,88.481,88.414,88.45,8765899993.0
2005-08-05 18:25:00,88.49,88.531,88.463,88.507,8613399965.0
2005-08-05 18:30:00,88.508,88.523,88.466,88.493,8022399989.0
2005-08-05 18:35:00,88.483,88.514,88.468,88.468,5553000003.0
2005-08-05 18:40:00,88.471,88.515,88.47,88.484,5455899999.0
2005-08-05 18:45:00,88.503,88.538,88.487,88.513,2927899994.0
2005-08-05 18:50:00,88.5,88.554,88.499,88.513,6124199977.0
2005-08-05 18:55:00,88.535,88.535,88.501,88.525,5303600012.0
2005-08-05 19:00:00,88.512,88.53,88.468,88.478,2139399994.0
2005-08-05 19:05:00,88.482,88.534,88.482,88.521,5465999989.0
2005-08-05 19:10:00,88.521,88.572,88.498,88.572,1703499992.0
2005-08-05 19:15:00,88.575,88.575,88.488,88.525,4295299993.0
2005-08-05 19:20:00,88.54,88.577,88.516,88.556,4285399994.0
2005-08-05 19:25:00,88.548,88.574,88.516,88.55,5653599983.0
2005-08-05 19:30:00,88.562,88.575,88.541,88.565,4455100008.0
2005-08-05 19:35:00,88.541,88.576,88.524,88.544,3698000010.0
2005-08-05 19:40:00,88.567,88.606,88.551,88.575,4144299990.0
2005-08-05 19:45:00,88.572,88.592,88.545,88.585,3175099999.0
2005-08-05 19:50:00,88.585,88.612,88.542,88.566,3309399991.0
2005-08-05 19:55:00,88.565,88.572,88.525,88.565,3308099992.0
2005-08-05 20:00:00,88.565,88.576,88.534,88.57,2305999998.0
2005-08-05 20:05:00,88.57,88.578,88.524,88.55,2928299993.0
2005-08-05 20:10:00,88.564,88.582,88.533,88.565,5137899990.0
2005-08-05 20:15:00,88.565,88.578,88.537,88.564,4095300002.0
2005-08-05 20:20:00,88.582,88.611,88.564,88.593,4102099985.0
2005-08-05 20:25:00,88.589,88.64,88.583,88.64,6512499977.0
2005-08-05 20:30:00,88.61,88.66,88.572,88.6,4594199990.0
2005-08-05 20:35:00,88.617,88.648,88.606,88.635,4193499980.0
2005-08-05 20:40:00,88.635,88.652,88.6,88.628,5624000003.0
2005-08-05 20:45:00,88.628,88.658,88.613,88.646,4780699992.0
2005-08-05 20:50:00,88.635,88.661,88.619,88.636,3999499984.0
2005-08-05 20:55:00,88.652,88.652,88.575,88.592,7438599973.0
2005-08-05 21:00:00,88.64,88.673,88.619,88.673,3140700004.0
2005-08-05 21:05:00,88.66,88.67,88.616,88.624,2443299996.0
2005-08-05 21:10:00,88.629,88.645,88.582,88.629,3109900000.0
2005-08-05 21:15:00,88.62,88.658,88.572,88.613,4950399969.0
2005-08-05 21:20:00,88.605,88.613,88.559,88.608,6273099992.0
2005-08-05 21:25:00,88.602,88.62,88.568,88.617,3243299996.0
2005-08-05 21:30:00,88.612,88.645,88.592,88.62,3199899993.0
2005-08-05 21:35:00,88.625,88.643,88.605,88.635,1650600004.0
2005-08-05 21:40:00,88.624,88.625,88.569,88.625,3245699994.0
2005-08-05 21:45:00,88.617,88.649,88.587,88.598,3057499985.0
2005-08-05 21:50:00,88.617,88.645,88.587,88.63,1450600000.0
2005-08-05 21:55:00,88.641,88.662,88.622,88.64,1829699992.0
2005-08-05 22:00:00,88.626,88.661,88.612,88.64,3789399973.0
2005-08-05 22:05:00,88.655,88.67,88.627,88.631,1251999993.0
2005-08-05 22:10:00,88.655,88.673,88.622,88.652,1649099998.0
2005-08-05 22:15:00,88.666,88.692,88.644,88.66,1300699995.0
2005-08-05 22:20:00,88.667,88.701,88.653,88.657,1131299995.0
2005-08-05 22:25:00,88.693,88.713,88.609,88.609,1750900002.0
2005-08-05 22:30:00,88.627,88.699,88.62,88.648,1844499999.0
2005-08-05 22:35:00,88.651,88.669,88.604,88.627,1450700002.0
2005-08-05 22:40:00,88.619,88.661,88.597,88.651,1885499991.0
2005-08-05 22:45:00,88.656,88.684,88.61,88.635,2046499995.0
2005-08-05 22:50:00,88.675,88.68,88.617,88.657,1711399988.0
2005-08-05 22:55:00,88.632,88.653,88.492,88.587,1414999994.0
2005-08-07 23:00:00,88.625,88.682,88.615,88.648,962699999.0
2005-08-07 23:05:00,88.66,88.684,88.617,88.657,1358200003.0
2005-08-07 23:10:00,88.672,88.716,88.647,88.716,1107100002.0
2005-08-07 23:15:00,88.704,88.733,88.658,88.733,1077499999.0
2005-08-07 23:20:00,88.702,88.709,88.647,88.68,1074599993.0
2005-08-07 23:25:00,88.674,88.701,88.642,88.675,1274700002.0
2005-08-07 23:30:00,88.66,88.711,88.643,88.672,938599998.0
2005-08-07 23:35:00,88.65,88.692,88.614,88.664,1223099993.0
2005-08-07 23:40:00,88.677,88.698,88.647,88.671,1372899996.0
2005-08-07 23:45:00,88.674,88.703,88.649,88.678,1104999997.0
2005-08-07 23:50:00,88.647,88.712,88.635,88.674,1148300003.0
2005-08-07 23:55:00,88.686,88.708,88.648,88.664,985599991.0
2005-08-08 00:00:00,88.668,88.728,88.657,88.728,1324299997.0
2005-08-08 00:05:00,88.698,88.721,88.638,88.69,1107100000.0
2005-08-08 00:10:00,88.685,88.726,88.602,88.653,1107599988.0
2005-08-08 00:15:00,88.704,88.726,88.658,88.699,1179600001.0
2005-08-08 00:20:00,88.683,88.714,88.647,88.675,1250799997.0
2005-08-08 00:25:00,88.693,88.723,88.638,88.681,1113499994.0
2005-08-08 00:30:00,88.668,88.7,88.644,88.688,917099998.0
2005-08-08 00:35:00,88.698,88.729,88.677,88.698,1141699992.0
2005-08-08 00:40:00,88.713,88.741,88.68,88.68,1022199999.0
2005-08-08 00:45:00,88.701,88.733,88.678,88.699,1104699999.0
2005-08-08 00:50:00,88.695,88.722,88.675,88.698,983299988.0
2005-08-08 00:55:00,88.715,88.75,88.7,88.727,1176499995.0
2005-08-08 01:00:00,88.706,88.748,88.689,88.72,1020700000.0
2005-08-08 01:05:00,88.737,88.787,88.726,88.766,879799997.0
2005-08-08 01:10:00,88.75,88.765,88.719,88.739,1194399992.0
2005-08-08 01:15:00,88.751,88.789,88.749,88.775,735900001.0
2005-08-08 01:20:00,88.761,88.787,88.74,88.77,947299998.0
2005-08-08 01:25:00,88.751,88.781,88.739,88.751,1211899993.0
2005-08-08 01:30:00,88.775,88.817,88.738,88.811,1275499989.0
2005-08-08 01:35:00,88.798,88.803,88.762,88.776,890499999.0
2005-08-08 01:40:00,88.77,88.798,88.756,88.798,887900000.0
2005-08-08 01:45:00,88.8,88.821,88.771,88.795,987399995.0
2005-08-08 01:50:00,88.789,88.811,88.765,88.781,1344699998.0
2005-08-08 01:55:00,88.788,88.813,88.772,88.798,1262599996.0
2005-08-08 02:00:00,88.789,88.809,88.762,88.795,1158399999.0
2005-08-08 02:05:00,88.78,88.833,88.78,88.804,1055500002.0
2005-08-08 02:10:00,88.821,88.83,88.779,88.821,1271900001.0
2005-08-08 02:15:00,88.827,88.853,88.801,88.835,1194200000.0
2005-08-08 02:20:00,88.817,88.846,88.789,88.804,1308599995.0
2005-08-08 02:25:00,88.807,88.841,88.79,88.82,936200000.0
2005-08-08 02:30:00,88.802,88.839,88.791,88.833,852400004.0
2005-08-08 02:35:00,88.811,88.853,88.802,88.848,1220899989.0
2005-08-08 02:40:00,88.83,88.867,88.826,88.849,1381399994.0
2005-08-08 02:45:00,88.853,88.88,88.832,88.872,1039099992.0
2005-08-08 02:50:00,88.87,88.886,88.813,88.866,1023300003.0
2005-08-08 02:55:00,88.877,88.908,88.861,88.886,1276899989.0
2005-08-08 03:00:00,88.906,88.911,88.862,88.88,902100001.0
2005-08-08 03:05:00,88.865,88.888,88.839,88.853,1060899993.0
2005-08-08 03:10:00,88.845,88.859,88.819,88.847,1216299994.0
2005-08-08 03:15:00,88.825,88.87,88.811,88.829,1038799995.0
2005-08-08 03:20:00,88.845,88.845,88.751,88.763,1040700004.0
2005-08-08 03:25:00,88.786,88.786,88.746,88.753,1019599995.0
2005-08-08 03:30:00,88.753,88.816,88.74,88.798,924800001.0
2005-08-08 03:35:00,88.772,88.82,88.768,88.779,991500001.0
2005-08-08 03:40:00,88.795,88.867,88.795,88.867,1075099998.0
2005-08-08 03:45:00,88.835,88.856,88.808,88.835,806399999.0
2005-08-08 03:50:00,88.847,88.859,88.806,88.833,1381499997.0
2005-08-08 03:55:00,88.817,88.858,88.793,88.848,829099989.0
2005-08-08 04:00:00,88.838,88.86,88.815,88.825,1105700001.0
2005-08-08 04:05:00,88.849,88.865,88.815,88.819,1004099996.0
2005-08-08 04:10:00,88.848,88.866,88.82,88.835,858799998.0
2005-08-08 04:15:00,88.822,88.847,88.798,88.806,770699999.0
2005-08-08 04:20:00,88.818,88.855,88.797,88.826,792299996.0
2005-08-08 04:25:00,88.836,88.855,88.817,88.831,642000000.0
2005-08-08 04:30:00,88.847,88.852,88.817,88.834,765100001.0
2005-08-08 04:35:00,88.836,88.848,88.808,88.821,949899999.0
2005-08-08 04:40:00,88.841,88.848,88.815,88.822,715199999.0
2005-08-08 04:45:00,88.835,88.84,88.799,88.825,985599993.0
2005-08-08 04:50:00,88.828,88.849,88.796,88.834,837900000.0
2005-08-08 04:55:00,88.827,88.864,88.812,88.812,939600000.0
2005-08-08 05:00:00,88.855,88.855,88.773,88.804,1126500000.0
2005-08-08 05:05:00,88.817,88.837,88.791,88.81,791599998.0
2005-08-08 05:10:00,88.837,88.845,88.808,88.838,986899998.0
2005-08-08 05:15:00,88.832,88.866,88.815,88.859,934300005.0
2005-08-08 05:20:00,88.867,88.886,88.85,88.872,1069999998.0
2005-08-08 05:25:00,88.883,88.91,88.864,88.892,842599998.0
2005-08-08 05:30:00,88.885,88.905,88.851,88.869,973599994.0
2005-08-08 05:35:00,88.88,88.88,88.82,88.826,958800007.0
2005-08-08 05:40:00,88.833,88.868,88.827,88.861,1028499994.0
2005-08-08 05:45:00,88.855,88.885,88.799,88.852,902899995.0
2005-08-08 05:50:00,88.84,88.887,88.832,88.848,1062099997.0
2005-08-08 05:55:00,88.829,88.884,88.829,88.856,1099399997.0
2005-08-08 06:00:00,88.864,88.895,88.847,88.878,924699998.0
2005-08-08 06:05:00,88.874,88.888,88.85,88.868,1165899993.0
2005-08-08 06:10:00,88.865,88.876,88.813,88.825,1087300003.0
2005-08-08 06:15:00,88.809,88.855,88.753,88.794,983399996.0
2005-08-08 06:20:00,88.791,88.812,88.742,88.78,895299998.0
2005-08-08 06:25:00,88.758,88.816,88.754,88.771,982799997.0
2005-08-08 06:30:00,88.765,88.815,88.735,88.782,1029700001.0
2005-08-08 06:35:00,88.804,88.916,88.769,88.899,996400000.0
2005-08-08 06:40:00,88.89,88.944,88.772,88.894,972999997.0
2005-08-08 06:45:00,88.86,88.86,88.782,88.782,1014799992.0
2005-08-08 06:50:00,88.747,88.796,88.727,88.778,1058500000.0
2005-08-08 06:55:00,88.818,88.837,88.739,88.745,1276399995.0
2005-08-08 07:00:00,88.74,88.812,88.733,88.778,934800007.0
2005-08-08 07:05:00,88.748,88.768,88.718,88.754,1035399993.0
2005-08-08 07:10:00,88.726,88.776,88.7,88.776,1055999995.0
2005-08-08 07:15:00,88.782,88.782,88.737,88.746,1116699996.0
2005-08-08 07:20:00,88.758,88.778,88.728,88.742,933399993.0
2005-08-08 07:25:00,88.731,88.801,88.722,88.786,1144199997.0
2005-08-08 07:30:00,88.784,88.788,88.744,88.783,846900003.0
2005-08-08 07:35:00,88.786,88.809,88.753,88.765,1172199998.0
2005-08-08 07:40:00,88.747,88.766,88.681,88.694,955999989.0
2005-08-08 07:45:00,88.672,88.703,88.653,88.697,1191700001.0
2005-08-08 07:50:00,88.701,88.705,88.664,88.67,1109399995.0
2005-08-08 07:55:00,88.672,88.714,88.662,88.687,892799999.0
2005-08-08 08:00:00,88.712,88.773,88.677,88.748,1179400002.0
2005-08-08 08:05:00,88.752,88.785,88.728,88.766,952999996.0
2005-08-08 08:10:00,88.758,88.818,88.729,88.796,1166099988.0
2005-08-08 08:15:00,88.782,88.797,88.716,88.762,1126299996.0
2005-08-08 08:20:00,88.762,88.789,88.71,88.71,998399995.0
2005-08-08 08:25:00,88.716,88.78,88.699,88.767,1062399998.0
2005-08-08 08:30:00,88.766,88.782,88.695,88.705,975200006.0
2005-08-08 08:35:00,88.701,88.732,88.693,88.724,1428300004.0
2005-08-08 08:40:00,88.716,88.731,88.669,88.669,1018199998.0
2005-08-08 08:45:00,88.697,88.753,88.69,88.74,1327999998.0
2005-08-08 08:50:00,88.706,88.739,88.666,88.698,970899995.0
2005-08-08 08:55:00,88.699,88.731,88.67,88.684,1018699995.0
2005-08-08 09:00:00,88.705,88.74,88.696,88.732,1283299995.0
2005-08-08 09:05:00,88.745,88.819,88.715,88.817,1154700003.0
2005-08-08 09:10:00,88.799,88.825,88.77,88.778,1279899994.0
2005-08-08 09:15:00,88.779,88.801,88.749,88.776,988299992.0
2005-08-08 09:20:00,88.784,88.797,88.752,88.767,1106999993.0
2005-08-08 09:25:00,88.749,88.775,88.679,88.713,1078599999.0
2005-08-08 09:30:00,88.732,88.75,88.691,88.709,1168500003.0
2005-08-08 09:35:00,88.701,88.754,88.699,88.727,1250699994.0
2005-08-08 09:40:00,88.706,88.736,88.691,88.695,925099993.0
2005-08-08 09:45:00,88.713,88.754,88.698,88.726,1029600008.0
2005-08-08 09:50:00,88.726,88.773,88.718,88.759,905899998.0
2005-08-08 09:55:00,88.773,88.896,88.756,88.87,1096399990.0
2005-08-08 10:00:00,88.893,88.915,88.848,88.859,835699996.0
2005-08-08 10:05:00,88.85,88.87,88.818,88.848,750599993.0
2005-08-08 10:10:00,88.85,88.866,88.814,88.845,963999994.0
2005-08-08 10:15:00,88.873,88.873,88.829,88.865,1168799992.0
2005-08-08 10:20:00,88.865,88.883,88.828,88.862,1469299996.0
2005-08-08 10:25:00,88.838,88.87,88.834,88.858,968799996.0
2005-08-08 10:30:00,88.852,88.868,88.809,88.848,816799995.0
2005-08-08 10:35:00,88.832,88.849,88.772,88.794,1307599997.0
2005-08-08 10:40:00,88.776,88.82,88.76,88.76,1338100000.0
2005-08-08 10:45:00,88.792,88.816,88.762,88.786,1049699993.0
2005-08-08 10:50:00,88.81,88.814,88.742,88.778,952100001.0
2005-08-08 10:55:00,88.772,88.825,88.762,88.818,1373499998.0
2005-08-08 11:00:00,88.813,88.833,88.769,88.781,1344199991.0
2005-08-08 11:05:00,88.752,88.815,88.728,88.813,1290699992.0
2005-08-08 11:10:00,88.81,88.845,88.784,88.797,1551100008.0
2005-08-08 11:15:00,88.792,88.815,88.772,88.8,1282199996.0
2005-08-08 11:20:00,88.788,88.807,88.767,88.782,1192499999.0
2005-08-08 11:25:00,88.788,88.788,88.724,88.726,1219299996.0
2005-08-08 11:30:00,88.731,88.746,88.698,88.735,1338800005.0
2005-08-08 11:35:00,88.744,88.769,88.728,88.728,1116899997.0
2005-08-08 11:40:00,88.729,88.752,88.708,88.723,1277900002.0
2005-08-08 11:45:00,88.694,88.73,88.594,88.628,1179100000.0
2005-08-08 11:50:00,88.6,88.649,88.589,88.619,1417799996.0
2005-08-08 11:55:00,88.618,88.643,88.576,88.589,1090500000.0
2005-08-08 12:00:00,88.612,88.649,88.595,88.63,1003799989.0
2005-08-08 12:05:00,88.62,88.659,88.609,88.609,1197800003.0
2005-08-08 12:10:00,88.605,88.653,88.605,88.632,1219299989.0
2005-08-08 12:15:00,88.62,88.669,88.584,88.632,1225199994.0
2005-08-08 12:20:00,88.645,88.663,88.617,88.645,1129399999.0
2005-08-08 12:25:00,88.641,88.658,88.614,88.645,1041899992.0
2005-08-08 12:30:00,88.641,88.689,88.625,88.641,1029099997.0
2005-08-08 12:35:00,88.667,88.674,88.562,88.587,937900003.0
2005-08-08 12:40:00,88.597,88.609,88.528,88.553,905599993.0
2005-08-08 12:45:00,88.546,88.576,88.463,88.475,1316999990.0
2005-08-08 12:50:00,88.486,88.536,88.466,88.49,952700008.0
2005-08-08 12:55:00,88.509,88.531,88.475,88.497,1012699997.0
2005-08-08 13:00:00,88.514,88.524,88.465,88.52,960399992.0
2005-08-08 13:05:00,88.526,88.559,88.513,88.528,1157000000.0
2005-08-08 13:10:00,88.505,88.525,88.467,88.47,1268999996.0
2005-08-08 13:15:00,88.473,88.495,88.431,88.48,945200006.0
2005-08-08 13:20:00,88.485,88.505,88.469,88.504,1039799993.0
2005-08-08 13:25:00,88.512,88.556,88.502,88.535,1019399997.0
2005-08-08 13:30:00,88.547,88.548,88.49,88.542,961899992.0
2005-08-08 13:35:00,88.549,88.571,88.506,88.54,1195699998.0
2005-08-08 13:40:00,88.526,88.578,88.513,88.573,1060799995.0
2005-08-08 13:45:00,88.567,88.598,88.548,88.592,990400004.0
2005-08-08 13:50:00,88.576,88.595,88.535,88.556,1120400000.0
2005-08-08 13:55:00,88.555,88.583,88.542,88.571,807600001.0
2005-08-08 14:00:00,88.564,88.578,88.535,88.556,1192699999.0
2005-08-08 14:05:00,88.542,88.569,88.522,88.528,1103399999.0
2005-08-08 14:10:00,88.527,88.569,88.514,88.543,936899993.0
2005-08-08 14:15:00,88.524,88.571,88.52,88.555,1110100003.0
2005-08-08 14:20:00,88.565,88.597,88.555,88.579,1006399997.0
2005-08-08 14:25:00,88.574,88.61,88.545,88.585,966199991.0
2005-08-08 14:30:00,88.582,88.615,88.52,88.573,1119099992.0
2005-08-08 14:35:00,88.603,88.608,88.553,88.573,1083500003.0
2005-08-08 14:40:00,88.557,88.595,88.538,88.573,827299997.0
2005-08-08 14:45:00,88.565,88.583,88.53,88.578,1239800008.0
2005-08-08 14:50:00,88.585,88.597,88.544,88.553,1300199996.0
2005-08-08 14:55:00,88.56,88.584,88.504,88.544,904400001.0
2005-08-08 15:00:00,88.557,88.6,88.548,88.58,833999994.0
2005-08-08 15:05:00,88.578,88.588,88.543,88.556,756100003.0
2005-08-08 15:10:00,88.57,88.581,88.543,88.561,1214500004.0
2005-08-08 15:15:00,88.554,88.586,88.543,88.552,1303600005.0
2005-08-08 15:20:00,88.559,88.589,88.507,88.572,1178600006.0
2005-08-08 15:25:00,88.573,88.59,88.537,88.553,1273399990.0
2005-08-08 15:30:00,88.582,88.636,88.548,88.618,902199999.0
2005-08-08 15:35:00,88.613,88.654,88.61,88.629,828799995.0
2005-08-08 15:40:00,88.626,88.647,88.594,88.615,1369599999.0
2005-08-08 15:45:00,88.614,88.635,88.592,88.615,1338399997.0
2005-08-08 15:50:00,88.615,88.627,88.564,88.589,1160900000.0
2005-08-08 15:55:00,88.598,88.612,88.553,88.583,895199994.0
2005-08-08 16:00:00,88.582,88.616,88.56,88.575,1219900001.0
2005-08-08 16:05:00,88.552,88.577,88.546,88.568,876599993.0
2005-08-08 16:10:00,88.575,88.593,88.532,88.561,1159700000.0
2005-08-08 16:15:00,88.583,88.633,88.562,88.596,989899994.0
2005-08-08 16:20:00,88.613,88.658,88.591,88.642,999599997.0
2005-08-08 16:25:00,88.66,88.68,88.633,88.652,1337299997.0
2005-08-08 16:30:00,88.632,88.654,88.589,88.592,895399990.0
2005-08-08 16:35:00,88.612,88.636,88.593,88.605,1305599990.0
2005-08-08 16:40:00,88.607,88.63,88.575,88.604,1097500003.0
2005-08-08 16:45:00,88.592,88.615,88.569,88.586,1342099995.0
2005-08-08 16:50:00,88.61,88.62,88.576,88.591,969799997.0
2005-08-08 16:55:00,88.595,88.646,88.591,88.64,955099996.0
2005-08-08 17:00:00,88.633,88.648,88.607,88.63,859100002.0
2005-08-08 17:05:00,88.628,88.654,88.614,88.652,950099998.0
2005-08-08 17:10:00,88.648,88.667,88.614,88.667,1340699991.0
2005-08-08 17:15:00,88.638,88.686,88.633,88.664,1301599995.0
2005-08-08 17:20:00,88.648,88.695,88.642,88.655,1040099994.0
2005-08-08 17:25:00,88.678,88.721,88.668,88.707,1074099997.0
2005-08-08 17:30:00,88.706,88.706,88.655,88.677,1463999996.0
2005-08-08 17:35:00,88.67,88.688,88.64,88.679,1138899990.0
2005-08-08 17:40:00,88.654,88.708,88.648,88.69,1181300007.0
2005-08-08 17:45:00,88.698,88.728,88.687,88.71,1048099989.0
2005-08-08 17:50:00,88.715,88.75,88.694,88.73,1013199996.0
2005-08-08 17:55:00,88.738,88.738,88.669,88.686,1035199994.0
2005-08-08 18:00:00,88.669,88.71,88.652,88.71,7819900031.0
2005-08-08 18:05:00,88.7,88.72,88.69,88.72,7756000040.0
2005-08-08 18:10:00,88.7,88.714,88.664,88.68,7219199977.0
2005-08-08 18:15:00,88.69,88.71,88.642,88.71,6511799952.0
2005-08-08 18:20:00,88.695,88.703,88.662,88.684,9391399959.0
2005-08-08 18:25:00,88.69,88.716,88.662,88.701,7124800011.0
2005-08-08 18:30:00,88.722,88.76,88.705,88.75,5659999974.0
2005-08-08 18:35:00,88.728,88.758,88.693,88.74,5602899985.0
2005-08-08 18:40:00,88.732,88.787,88.732,88.746,5220399980.0
2005-08-08 18:45:00,88.758,88.775,88.722,88.74,2920200001.0
2005-08-08 18:50:00,88.748,88.773,88.728,88.734,6365299976.0
2005-08-08 18:55:00,88.759,88.774,88.727,88.74,4597900000.0
2005-08-08 19:00:00,88.741,88.767,88.733,88.743,1882799984.0
2005-08-08 19:05:00,88.758,88.809,88.745,88.796,5038899995.0
2005-08-08 19:10:00,88.813,88.814,88.762,88.778,1857899994.0
2005-08-08 19:15:00,88.774,88.836,88.768,88.824,4261499991.0
2005-08-08 19:20:00,88.83,88.842,88.772,88.794,4175599971.0
2005-08-08 19:25:00,88.789,88.825,88.772,88.807,5640700003.0
2005-08-08 19:30:00,88.811,88.825,88.785,88.815,4405099986.0
2005-08-08 19:35:00,88.809,88.812,88.767,88.778,3623400002.0
2005-08-08 19:40:00,88.771,88.802,88.759,88.773,3753199992.0
2005-08-08 19:45:00,88.783,88.822,88.766,88.805,3009099996.0
2005-08-08 19:50:00,88.823,88.862,88.8,88.837,2926000015.0
2005-08-08 19:55:00,88.84,88.9,88.829,88.869,3448399985.0
2005-08-08 20:00:00,88.875,88.925,88.866,88.91,2377799987.0
2005-08-08 20:05:00,88.9,88.921,88.877,88.889,2773499998.0
2005-08-08 20:10:00,88.91,88.91,88.858,88.88,5061899997.0
2005-08-08 20:15:00,88.876,88.901,88.841,88.871,4556399985.0
2005-08-08 20:20:00,88.857,88.87,88.832,88.87,4112699995.0
2005-08-08 20:25:00,88.852,88.89,88.83,88.89,5674999980.0
2005-08-08 20:30:00,88.88,88.9,88.847,88.872,4871399977.0
2005-08-08 20:35:00,88.865,88.893,88.85,88.892,4303399974.0
2005-08-08 20:40:00,88.893,88.907,88.872,88.881,5028899975.0
2005-08-08 20:45:00,88.871,88.908,88.86,88.881,4558999981.0
2005-08-08 20:50:00,88.895,88.911,88.87,88.9,4036499987.0
2005-08-08 20:55:00,88.908,88.924,88.862,88.887,7397600006.0
2005-08-08 21:00:00,88.94,88.94,88.873,88.894,3128999990.0
2005-08-08 21:05:00,88.878,88.919,88.874,88.913,2433899991.0
2005-08-08 21:10:00,88.919,88.926,88.892,88.906,3587599989.0
2005-08-08 21:15:00,88.912,88.955,88.891,88.945,4653999982.0
2005-08-08 21:20:00,88.949,88.969,88.909,88.93,7063299985.0
2005-08-08 21:25:00,88.929,88.957,88.912,88.944,3241399988.0
2005-08-08 21:30:00,88.937,88.955,88.885,88.902,2792699986.0
2005-08-08 21:35:00,88.905,88.927,88.86,88.921,1470100000.0
2005-08-08 21:40:00,88.909,88.941,88.889,88.933,3756599994.0
2005-08-08 21:45:00,88.902,88.921,88.861,88.866,3151199994.0
2005-08-08 21:50:00,88.878,88.895,88.843,88.863,1665599988.0
2005-08-08 21:55:00,88.878,88.887,88.847,88.871,1761100001.0
2005-08-08 22:00:00,88.857,88.909,88.842,88.882,3992900000.0
2005-08-08 22:05:00,88.864,88.899,88.85,88.87,1092399998.0
2005-08-08 22:10:00,88.896,88.907,88.854,88.873,1733800010.0
2005-08-08 22:15:00,88.885,88.904,88.865,88.87,1639499986.0
2005-08-08 22:20:00,88.898,88.902,88.865,88.888,1186999999.0
2005-08-08 22:25:00,88.87,88.917,88.866,88.895,1755000005.0
2005-08-08 22:30:00,88.906,88.935,88.868,88.877,1526599995.0
2005-08-08 22:35:00,88.888,88.919,88.872,88.895,1630600001.0
2005-08-08 22:40:00,88.878,88.907,88.867,88.89,2213599999.0
2005-08-08 22:45:00,88.877,88.912,88.857,88.889,2090299990.0
2005-08-08 22:50:00,88.912,88.918,88.848,88.88,1556199992.0
2005-08-08 22:55:00,88.895,88.911,88.813,88.866,1074100000.0
2005-08-08 23:00:00,88.947,88.947,88.861,88.866,1308100000.0
2005-08-08 23:05:00,88.896,88.907,88.848,88.879,1157799996.0
2005-08-08 23:10:00,88.898,88.917,88.827,88.871,1183600000.0
2005-08-08 23:15:00,88.872,88.912,88.859,88.908,1414900000.0
2005-08-08 23:20:00,88.919,88.923,88.847,88.847,1300399997.0
2005-08-08 23:25:00,88.848,88.869,88.839,88.849,951499991.0
2005-08-08 23:30:00,88.858,88.89,88.842,88.888,1159799993.0
2005-08-08 23:35:00,88.887,88.887,88.842,88.85,1103099991.0
2005-08-08 23:40:00,88.865,88.887,88.843,88.872,1079899998.0
2005-08-08 23:45:00,88.863,88.901,88.861,88.88,730300008.0
2005-08-08 23:50:00,88.87,88.905,88.855,88.885,917000002.0
2005-08-08 23:55:00,88.865,88.899,88.865,88.885,827799994.0
2005-08-09 00:00:00,88.872,88.906,88.853,88.902,879499992.0
2005-08-09 00:05:00,88.902,88.902,88.835,88.835,1039899998.0
2005-08-09 00:10:00,88.873,88.885,88.849,88.85,899199995.0
2005-08-09 00:15:00,88.865,88.875,88.821,88.84,763999995.0
2005-08-09 00:20:00,88.835,88.845,88.803,88.809,983099994.0
2005-08-09 00:25:00,88.84,88.84,88.775,88.796,1012499999.0
2005-08-09 00:30:00,88.795,88.865,88.772,88.848,828199998.0
2005-08-09 00:35:00,88.842,88.894,88.841,88.844,1054000000.0
2005-08-09 00:40:00,88.858,88.865,88.814,88.842,1030299992.0
2005-08-09 00:45:00,88.83,88.831,88.776,88.81,1260299986.0
2005-08-09 00:50:00,88.807,88.857,88.792,88.839,952099993.0
2005-08-09 00:55:00,88.86,88.86,88.782,88.8,1236899996.0
2005-08-09 01:00:00,88.774,88.815,88.771,88.788,948400004.0
2005-08-09 01:05:00,88.777,88.873,88.766,88.855,1061999997.0
2005-08-09 01:10:00,88.857,88.885,88.825,88.828,1175000001.0
2005-08-09 01:15:00,88.846,88.872,88.828,88.859,834000000.0
2005-08-09 01:20:00,88.852,88.921,88.837,88.902,1224799994.0
2005-08-09 01:25:00,88.895,88.938,88.881,88.915,1149499993.0
2005-08-09 01:30:00,88.925,88.934,88.897,88.925,1240099985.0
2005-08-09 01:35:00,88.925,88.941,88.9,88.922,975900003.0
2005-08-09 01:40:00,88.919,88.937,88.893,88.915,863700005.0
2005-08-09 01:45:00,88.915,88.939,88.876,88.903,1261700000.0
2005-08-09 01:50:00,88.886,88.935,88.884,88.916,1302500000.0
2005-08-09 01:55:00,88.918,88.926,88.883,88.918,1423499994.0
2005-08-09 02:00:00,88.896,88.922,88.89,88.91,820599991.0
2005-08-09 02:05:00,88.911,88.94,88.895,88.925,1133799999.0
2005-08-09 02:10:00,88.916,88.939,88.891,88.912,1049199994.0
2005-08-09 02:15:00,88.928,88.941,88.902,88.928,1307899990.0
2005-08-09 02:20:00,88.933,88.938,88.898,88.913,1089900003.0
2005-08-09 02:25:00,88.902,88.991,88.892,88.968,1260500002.0
2005-08-09 02:30:00,88.974,88.988,88.94,88.958,659600003.0
2005-08-09 02:35:00,88.928,88.958,88.908,88.944,861600002.0
2005-08-09 02:40:00,88.93,88.954,88.915,88.95,1166699997.0
2005-08-09 02:45:00,88.934,88.961,88.911,88.93,1119300002.0
2005-08-09 02:50:00,88.925,88.939,88.874,88.907,883799997.0
2005-08-09 02:55:00,88.895,88.945,88.888,88.92,1074099996.0
2005-08-09 03:00:00,88.933,88.95,88.898,88.914,907600003.0
2005-08-09 03:05:00,88.935,88.966,88.896,88.898,1030700002.0
2005-08-09 03:10:00,88.87,88.913,88.864,88.892,1377600002.0
2005-08-09 03:15:00,88.89,88.901,88.84,88.847,1028499995.0
2005-08-09 03:20:00,88.837,88.862,88.82,88.838,1139299999.0
2005-08-09 03:25:00,88.866,88.881,88.819,88.86,934800006.0
2005-08-09 03:30:00,88.842,88.867,88.821,88.84,1173999992.0
2005-08-09 03:35:00,88.835,88.877,88.813,88.83,1124099999.0
2005-08-09 03:40:00,88.811,88.848,88.785,88.83,1180200001.0
2005-08-09 03:45:00,88.825,88.834,88.751,88.798,1011599997.0
2005-08-09 03:50:00,88.801,88.852,88.781,88.813,1125500002.0
2005-08-09 03:55:00,88.799,88.828,88.781,88.816,1168899999.0
2005-08-09 04:00:00,88.799,88.832,88.783,88.81,1125799999.0
2005-08-09 04:05:00,88.817,88.825,88.768,88.783,1068699989.0
2005-08-09 04:10:00,88.793,88.818,88.783,88.796,1194900000.0
2005-08-09 04:15:00,88.797,88.844,88.794,88.83,1015299998.0
2005-08-09 04:20:00,88.793,88.852,88.79,88.828,1184099990.0
2005-08-09 04:25:00,88.828,88.889,88.812,88.852,883900001.0
2005-08-09 04:30:00,88.854,88.859,88.832,88.853,983700004.0
2005-08-09 04:35:00,88.853,88.858,88.791,88.811,983700000.0
2005-08-09 04:40:00,88.799,88.848,88.799,88.822,948199998.0
2005-08-09 04:45:00,88.827,88.847,88.805,88.841,843199998.0
2005-08-09 04:50:00,88.837,88.884,88.837,88.873,753999998.0
2005-08-09 04:55:00,88.877,88.877,88.839,88.854,871499998.0
2005-08-09 05:00:00,88.84,88.859,88.796,88.835,928400000.0
2005-08-09 05:05:00,88.824,88.859,88.795,88.822,1112600001.0
2005-08-09 05:10:00,88.827,88.855,88.812,88.82,1077100000.0
2005-08-09 05:15:00,88.827,88.827,88.776,88.796,1170899997.0
2005-08-09 05:20:00,88.802,88.813,88.771,88.785,885099999.0
2005-08-09 05:25:00,88.8,88.827,88.773,88.815,755199995.0
2005-08-09 05:30:00,88.82,88.824,88.796,88.82,703299997.0
2005-08-09 05:35:00,88.814,88.828,88.791,88.807,1156800005.0
2005-08-09 05:40:00,88.824,88.839,88.791,88.799,866999991.0
2005-08-09 05:45:00,88.803,88.836,88.787,88.796,712299997.0
2005-08-09 05:50:00,88.783,88.81,88.77,88.789,1205899990.0
2005-08-09 05:55:00,88.786,88.803,88.732,88.763,980700003.0
2005-08-09 06:00:00,88.759,88.793,88.735,88.775,838200000.0
2005-08-09 06:05:00,88.774,88.792,88.751,88.779,1190099995.0
2005-08-09 06:10:00,88.777,88.795,88.752,88.777,900899999.0
2005-08-09 06:15:00,88.792,88.813,88.771,88.804,842499998.0
2005-08-09 06:20:00,88.817,88.827,88.79,88.82,936899998.0
2005-08-09 06:25:00,88.785,88.817,88.774,88.79,900799995.0
2005-08-09 06:30:00,88.794,88.818,88.765,88.775,1032199997.0
2005-08-09 06:35:00,88.797,88.799,88.746,88.76,641699995.0
2005-08-09 06:40:00,88.775,88.782,88.721,88.721,1128799997.0
2005-08-09 06:45:00,88.739,88.782,88.735,88.735,756900003.0
2005-08-09 06:50:00,88.772,88.801,88.753,88.779,1020499995.0
2005-08-09 06:55:00,88.788,88.808,88.764,88.789,1179399990.0
2005-08-09 07:00:00,88.786,88.796,88.745,88.755,1034399992.0
2005-08-09 07:05:00,88.75,88.789,88.743,88.761,909899992.0
2005-08-09 07:10:00,88.758,88.792,88.743,88.758,1377500000.0
2005-08-09 07:15:00,88.755,88.78,88.718,88.753,1047500004.0
2005-08-09 07:20:00,88.766,88.794,88.74,88.792,888599995.0
2005-08-09 07:25:00,88.793,88.838,88.764,88.813,1055399999.0
2005-08-09 07:30:00,88.803,88.833,88.782,88.809,958199995.0
2005-08-09 07:35:00,88.822,88.851,88.798,88.829,910500002.0
2005-08-09 07:40:00,88.847,88.917,88.827,88.894,1092800002.0
2005-08-09 07:45:00,88.882,88.924,88.839,88.902,834199998.0
2005-08-09 07:50:00,88.924,89.014,88.904,89.005,1064399991.0
2005-08-09 07:55:00,89.006,89.043,88.975,89.015,1200899988.0
2005-08-09 08:00:00,88.99,89.018,88.929,88.936,1139399991.0
2005-08-09 08:05:00,88.933,88.962,88.918,88.954,1089499993.0
2005-08-09 08:10:00,88.94,88.954,88.903,88.925,1052699993.0
2005-08-09 08:15:00,88.929,88.942,88.874,88.907,1015399997.0
2005-08-09 08:20:00,88.912,88.937,88.879,88.879,1187399997.0
2005-08-09 08:25:00,88.906,88.932,88.881,88.918,1140400003.0
2005-08-09 08:30:00,88.919,88.943,88.901,88.935,1113999996.0
2005-08-09 08:35:00,88.937,88.975,88.92,88.955,879099996.0
2005-08-09 08:40:00,88.952,89.006,88.943,88.967,1262599989.0
2005-08-09 08:45:00,89.002,89.008,88.957,88.969,1127799992.0
2005-08-09 08:50:00,88.949,89.001,88.943,88.995,871999995.0
2005-08-09 08:55:00,88.99,89.038,88.974,89.008,1072999999.0
2005-08-09 09:00:00,89.024,89.024,88.961,88.977,1010099991.0
2005-08-09 09:05:00,88.988,89.0,88.924,88.982,1126500003.0
2005-08-09 09:10:00,88.978,89.029,88.958,89.025,1335999999.0
2005-08-09 09:15:00,89.032,89.073,89.013,89.04,835799996.0
2005-08-09 09:20:00,89.028,89.046,89.003,89.009,1261099994.0
2005-08-09 09:25:00,89.015,89.047,88.97,88.983,1357200003.0
2005-08-09 09:30:00,88.948,89.011,88.931,88.997,1053999991.0
2005-08-09 09:35:00,88.98,89.035,88.969,89.035,1237000001.0
2005-08-09 09:40:00,89.044,89.05,89.002,89.028,1040699999.0
2005-08-09 09:45:00,89.044,89.052,89.002,89.024,1238000004.0
2005-08-09 09:50:00,89.02,89.071,89.017,89.051,895599997.0
2005-08-09 09:55:00,89.023,89.061,88.992,89.029,1222900000.0
2005-08-09 10:00:00,89.009,89.05,88.992,89.013,1410200000.0
2005-08-09 10:05:00,88.99,89.027,88.976,89.022,946499997.0
2005-08-09 10:10:00,89.013,89.02,88.96,88.964,1096400007.0
2005-08-09 10:15:00,89.0,89.014,88.964,88.99,1013299995.0
2005-08-09 10:20:00,88.991,89.046,88.96,89.006,1204900004.0
2005-08-09 10:25:00,89.02,89.059,88.99,89.024,928300001.0
2005-08-09 10:30:00,89.009,89.05,88.984,89.035,1343899991.0
2005-08-09 10:35:00,89.03,89.048,88.992,89.015,1261899997.0
2005-08-09 10:40:00,89.007,89.065,88.991,89.05,1036599993.0
2005-08-09 10:45:00,89.06,89.072,89.01,89.03,1287999999.0
2005-08-09 10:50:00,89.048,89.056,88.99,89.024,951800000.0
2005-08-09 10:55:00,89.03,89.068,89.007,89.007,1043499999.0
2005-08-09 11:00:00,89.012,89.039,88.99,89.03,1425899993.0
2005-08-09 11:05:00,89.009,89.073,88.994,89.07,1241799999.0
2005-08-09 11:10:00,89.053,89.081,89.033,89.066,1308699990.0
2005-08-09 11:15:00,89.044,89.089,89.044,89.056,1257599994.0
2005-08-09 11:20:00,89.05,89.099,89.04,89.068,1276500002.0
2005-08-09 11:25:00,89.078,89.11,89.069,89.097,1172199994.0
2005-08-09 11:30:00,89.095,89.106,89.052,89.078,1404199997.0
2005-08-09 11:35:00,89.073,89.086,89.035,89.05,1065399990.0
2005-08-09 11:40:00,89.057,89.079,89.039,89.053,1373099997.0
2005-08-09 11:45:00,89.056,89.071,89.009,89.024,1216500003.0
2005-08-09 11:50:00,89.016,89.056,89.012,89.032,1255599999.0
2005-08-09 11:55:00,89.018,89.068,89.008,89.055,975599989.0
2005-08-09 12:00:00,89.051,89.065,89.024,89.044,1103499998.0
2005-08-09 12:05:00,89.04,89.088,89.04,89.057,934299995.0
2005-08-09 12:10:00,89.066,89.092,89.053,89.079,1052699996.0
2005-08-09 12:15:00,89.078,89.085,89.049,89.058,953399991.0
2005-08-09 12:20:00,89.062,89.11,89.049,89.088,1133399992.0
2005-08-09 12:25:00,89.069,89.117,89.067,89.105,1090699999.0
2005-08-09 12:30:00,89.075,89.11,89.036,89.06,955100003.0
2005-08-09 12:35:00,89.045,89.074,89.033,89.057,954499995.0
2005-08-09 12:40:00,89.06,89.091,89.046,89.073,1336900003.0
2005-08-09 12:45:00,89.075,89.099,89.036,89.055,1509800002.0
2005-08-09 12:50:00,89.06,89.071,89.003,89.045,726500001.0
2005-08-09 12:55:00,89.049,89.07,89.028,89.031,710999999.0
2005-08-09 13:00:00,89.045,89.074,89.031,89.066,1180499992.0
2005-08-09 13:05:00,89.061,89.061,89.012,89.035,1039099996.0
2005-08-09 13:10:00,89.058,89.068,89.019,89.034,1385900000.0
2005-08-09 13:15:00,89.045,89.054,88.997,89.036,874699997.0
2005-08-09 13:20:00,89.045,89.096,89.045,89.082,861300002.0
2005-08-09 13:25:00,89.094,89.101,89.047,89.1,1219499993.0
2005-08-09 13:30:00,89.08,89.095,89.045,89.046,1089499992.0
2005-08-09 13:35:00,89.045,89.087,89.039,89.072,1413000000.0
2005-08-09 13:40:00,89.059,89.097,89.045,89.078,901400002.0
2005-08-09 13:45:00,89.077,89.099,89.059,89.082,1150399999.0
2005-08-09 13:50:00,89.074,89.107,89.037,89.068,1071099998.0
2005-08-09 13:55:00,89.062,89.086,89.045,89.05,1053099998.0
2005-08-09 14:00:00,89.06,89.071,89.009,89.028,1064499998.0
2005-08-09 14:05:00,89.014,89.033,88.984,89.033,948699994.0
2005-08-09 14:10:00,89.04,89.074,89.001,89.06,1085400003.0
2005-08-09 14:15:00,89.052,89.068,89.03,89.03,1089100003.0
2005-08-09 14:20:00,89.042,89.068,89.01,89.052,1186999992.0
2005-08-09 14:25:00,89.026,89.063,89.004,89.035,1281700002.0
2005-08-09 14:30:00,89.036,89.055,88.974,89.0,1363199996.0
2005-08-09 14:35:00,89.005,89.02,88.97,88.986,1093399993.0
2005-08-09 14:40:00,88.976,89.003,88.954,88.982,1169600002.0
2005-08-09 14:45:00,88.984,88.988,88.896,88.896,1468599989.0
2005-08-09 14:50:00,88.895,88.923,88.8,88.809,1192899993.0
2005-08-09 14:55:00,88.811,88.846,88.787,88.814,956000000.0
2005-08-09 15:00:00,88.831,88.841,88.782,88.817,772599999.0
2005-08-09 15:05:00,88.796,88.85,88.784,88.85,668899994.0
2005-08-09 15:10:00,88.841,88.872,88.834,88.855,1079499992.0
2005-08-09 15:15:00,88.839,88.869,88.821,88.829,1299400000.0
2005-08-09 15:20:00,88.852,88.863,88.784,88.836,1172899999.0
2005-08-09 15:25:00,88.832,88.853,88.814,88.832,953000001.0
2005-08-09 15:30:00,88.833,88.833,88.758,88.773,1064200001.0
2005-08-09 15:35:00,88.776,88.794,88.755,88.771,1126999997.0
2005-08-09 15:40:00,88.755,88.784,88.725,88.769,899499997.0
2005-08-09 15:45:00,88.767,88.792,88.746,88.746,1071699991.0
2005-08-09 15:50:00,88.75,88.776,88.717,88.748,1131399990.0
2005-08-09 15:55:00,88.776,88.852,88.743,88.852,1218699998.0
2005-08-09 16:00:00,88.828,88.856,88.811,88.824,1258299994.0
2005-08-09 16:05:00,88.807,88.836,88.8,88.802,862899992.0
2005-08-09 16:10:00,88.803,88.827,88.741,88.807,962800001.0
2005-08-09 16:15:00,88.801,88.818,88.752,88.782,886399999.0
2005-08-09 16:20:00,88.77,88.807,88.763,88.784,1437500000.0
2005-08-09 16:25:00,88.793,88.812,88.763,88.781,1013199993.0
2005-08-09 16:30:00,88.786,88.807,88.768,88.768,1150399994.0
2005-08-09 16:35:00,88.776,88.791,88.752,88.775,1149200001.0
2005-08-09 16:40:00,88.79,88.807,88.76,88.766,1121199993.0
2005-08-09 16:45:00,88.772,88.831,88.761,88.809,1261299988.0
2005-08-09 16:50:00,88.826,88.831,88.796,88.809,706699995.0
2005-08-09 16:55:00,88.807,88.824,88.765,88.779,1211699992.0
2005-08-09 17:00:00,88.783,88.797,88.743,88.776,929499995.0
2005-08-09 17:05:00,88.815,88.846,88.783,88.828,1092499997.0
2005-08-09 17:10:00,88.809,88.838,88.779,88.814,985800000.0
2005-08-09 17:15:00,88.802,88.817,88.768,88.799,959599998.0
2005-08-09 17:20:00,88.781,88.798,88.75,88.781,920500003.0
2005-08-09 17:25:00,88.767,88.79,88.752,88.761,1105000004.0
2005-08-09 17:30:00,88.755,88.787,88.741,88.778,1285300002.0
2005-08-09 17:35:00,88.783,88.785,88.744,88.758,900799995.0
2005-08-09 17:40:00,88.742,88.786,88.742,88.775,1085499990.0
2005-08-09 17:45:00,88.778,88.791,88.748,88.749,1074599993.0
2005-08-09 17:50:00,88.758,88.798,88.751,88.776,1037899997.0
2005-08-09 17:55:00,88.784,88.807,88.762,88.778,1040999997.0
2005-08-09 18:00:00,88.767,88.81,88.761,88.79,8357899993.0
2005-08-09 18:05:00,88.8,88.83,88.742,88.79,10091299986.0
2005-08-09 18:10:00,88.789,88.798,88.741,88.754,8403999971.0
2005-08-09 18:15:00,88.79,88.79,88.73,88.78,6910999968.0
2005-08-09 18:20:00,88.759,88.81,88.749,88.8,9142699985.0
2005-08-09 18:25:00,88.762,88.81,88.751,88.781,7960499974.0
2005-08-09 18:30:00,88.781,88.792,88.755,88.791,6077899980.0
2005-08-09 18:35:00,88.783,88.808,88.76,88.794,5889899979.0
2005-08-09 18:40:00,88.776,88.842,88.776,88.81,4892000003.0
2005-08-09 18:45:00,88.792,88.822,88.788,88.815,2973099991.0
2005-08-09 18:50:00,88.817,88.838,88.776,88.777,6128499986.0
2005-08-09 18:55:00,88.788,88.815,88.745,88.782,4657800001.0
2005-08-09 19:00:00,88.767,88.819,88.756,88.814,2126800001.0
2005-08-09 19:05:00,88.813,88.823,88.774,88.795,5458799979.0
2005-08-09 19:10:00,88.809,88.837,88.792,88.824,1902099992.0
2005-08-09 19:15:00,88.827,88.827,88.779,88.799,4135999984.0
2005-08-09 19:20:00,88.818,88.845,88.791,88.819,4731200010.0
2005-08-09 19:25:00,88.824,88.836,88.78,88.808,5961599997.0
2005-08-09 19:30:00,88.798,88.844,88.786,88.818,4111999979.0
2005-08-09 19:35:00,88.813,88.862,88.801,88.833,3380299982.0
2005-08-09 19:40:00,88.847,88.849,88.805,88.823,4195600006.0
2005-08-09 19:45:00,88.804,88.83,88.78,88.803,3433799997.0
2005-08-09 19:50:00,88.815,88.835,88.792,88.825,2588499980.0
2005-08-09 19:55:00,88.816,88.863,88.807,88.834,3155199997.0
2005-08-09 20:00:00,88.83,88.888,88.822,88.882,2666999994.0
2005-08-09 20:05:00,88.88,88.889,88.835,88.874,2767100013.0
2005-08-09 20:10:00,88.873,88.887,88.82,88.839,5165599987.0
2005-08-09 20:15:00,88.844,88.919,88.804,88.885,4399899994.0
2005-08-09 20:20:00,88.871,88.878,88.79,88.835,4194699985.0
2005-08-09 20:25:00,88.84,88.865,88.808,88.837,6348499938.0
2005-08-09 20:30:00,88.85,88.97,88.83,88.853,5065099973.0
2005-08-09 20:35:00,88.86,88.871,88.81,88.816,3844300003.0
2005-08-09 20:40:00,88.828,88.862,88.774,88.827,5564999980.0
2005-08-09 20:45:00,88.824,88.844,88.797,88.813,4847000009.0
2005-08-09 20:50:00,88.817,88.856,88.805,88.84,4526199999.0
2005-08-09 20:55:00,88.842,88.88,88.797,88.824,7659199977.0
2005-08-09 21:00:00,88.87,88.88,88.823,88.853,3041399992.0
2005-08-09 21:05:00,88.831,88.876,88.822,88.824,2582399996.0
2005-08-09 21:10:00,88.829,88.855,88.798,88.85,3101299997.0
2005-08-09 21:15:00,88.847,88.865,88.815,88.856,4835099979.0
2005-08-09 21:20:00,88.863,88.876,88.818,88.847,6617400002.0
2005-08-09 21:25:00,88.839,88.864,88.807,88.845,3289499987.0
2005-08-09 21:30:00,88.858,88.858,88.818,88.818,2646699990.0
2005-08-09 21:35:00,88.838,88.877,88.826,88.876,1788599997.0
2005-08-09 21:40:00,88.861,88.876,88.819,88.843,3562200000.0
2005-08-09 21:45:00,88.85,88.872,88.823,88.853,3459899996.0
2005-08-09 21:50:00,88.855,88.86,88.83,88.838,1624500002.0
2005-08-09 21:55:00,88.845,88.884,88.84,88.873,1639799986.0
2005-08-09 22:00:00,88.873,88.879,88.834,88.86,3660299966.0
2005-08-09 22:05:00,88.843,88.876,88.825,88.825,1096599995.0
2005-08-09 22:10:00,88.848,88.861,88.81,88.847,1853100005.0
2005-08-09 22:15:00,88.847,88.858,88.821,88.821,1857100001.0
2005-08-09 22:20:00,88.833,88.86,88.824,88.827,1274599991.0
2005-08-09 22:25:00,88.845,88.855,88.81,88.835,1849499989.0
2005-08-09 22:30:00,88.827,88.847,88.803,88.829,1809100001.0
2005-08-09 22:35:00,88.828,88.843,88.807,88.827,1544699990.0
2005-08-09 22:40:00,88.825,88.84,88.796,88.8,2419199995.0
2005-08-09 22:45:00,88.825,88.835,88.789,88.809,2134200001.0
2005-08-09 22:50:00,88.817,88.83,88.756,88.814,1503600000.0
2005-08-09 22:55:00,88.802,88.824,88.735,88.743,1374399995.0
2005-08-09 23:00:00,88.804,88.847,88.779,88.831,1147999993.0
2005-08-09 23:05:00,88.826,88.858,88.795,88.835,1278699996.0
2005-08-09 23:10:00,88.834,88.86,88.795,88.835,1443099999.0
2005-08-09 23:15:00,88.854,88.873,88.786,88.848,1141499990.0
2005-08-09 23:20:00,88.857,88.865,88.827,88.839,1361199993.0
2005-08-09 23:25:00,88.856,88.857,88.819,88.828,1272200000.0
2005-08-09 23:30:00,88.835,88.886,88.813,88.885,1142799993.0
2005-08-09 23:35:00,88.876,88.878,88.827,88.857,1127399998.0
2005-08-09 23:40:00,88.866,88.882,88.824,88.86,1307899998.0
2005-08-09 23:45:00,88.856,88.876,88.801,88.813,660800002.0
2005-08-09 23:50:00,88.818,88.846,88.785,88.81,997599996.0
2005-08-09 23:55:00,88.804,88.818,88.785,88.795,695999995.0
2005-08-10 00:00:00,88.809,88.824,88.782,88.81,1089100003.0
2005-08-10 00:05:00,88.811,88.823,88.776,88.776,987699996.0
2005-08-10 00:10:00,88.809,88.818,88.781,88.818,663000001.0
2005-08-10 00:15:00,88.8,88.842,88.794,88.834,961800001.0
2005-08-10 00:20:00,88.804,88.842,88.785,88.806,912599990.0
2005-08-10 00:25:00,88.81,88.822,88.778,88.805,1298900002.0
2005-08-10 00:30:00,88.805,88.81,88.748,88.774,741799994.0
2005-08-10 00:35:00,88.778,88.798,88.749,88.765,1406500004.0
2005-08-10 00:40:00,88.753,88.776,88.723,88.74,638699995.0
2005-08-10 00:45:00,88.726,88.777,88.721,88.756,1123400000.0
2005-08-10 00:50:00,88.743,88.757,88.708,88.73,759699996.0
2005-08-10 00:55:00,88.735,88.754,88.716,88.734,1083000002.0
2005-08-10 01:00:00,88.742,88.768,88.724,88.734,1241199995.0
2005-08-10 01:05:00,88.762,88.763,88.7,88.713,803300002.0
2005-08-10 01:10:00,88.732,88.769,88.712,88.74,1020199998.0
2005-08-10 01:15:00,88.767,88.767,88.714,88.719,1058499996.0
2005-08-10 01:20:00,88.706,88.733,88.662,88.682,1571999993.0
2005-08-10 01:25:00,88.68,88.714,88.665,88.694,812799998.0
2005-08-10 01:30:00,88.729,88.729,88.633,88.661,941299998.0
2005-08-10 01:35:00,88.666,88.699,88.642,88.693,867899996.0
2005-08-10 01:40:00,88.689,88.715,88.671,88.688,889400003.0
2005-08-10 01:45:00,88.705,88.707,88.644,88.645,1163199996.0
2005-08-10 01:50:00,88.627,88.67,88.627,88.649,1279499994.0
2005-08-10 01:55:00,88.656,88.671,88.595,88.639,1237899995.0
2005-08-10 02:00:00,88.608,88.64,88.54,88.6,1235999992.0
2005-08-10 02:05:00,88.57,88.603,88.489,88.523,1175399998.0
2005-08-10 02:10:00,88.498,88.587,88.498,88.572,1016400004.0
2005-08-10 02:15:00,88.558,88.581,88.525,88.545,1376399999.0
2005-08-10 02:20:00,88.557,88.571,88.471,88.488,997400002.0
2005-08-10 02:25:00,88.496,88.497,88.432,88.468,1270799999.0
2005-08-10 02:30:00,88.434,88.493,88.433,88.485,715399995.0
2005-08-10 02:35:00,88.473,88.538,88.452,88.514,1180299992.0
2005-08-10 02:40:00,88.51,88.533,88.476,88.501,1338199995.0
2005-08-10 02:45:00,88.49,88.511,88.468,88.49,1226699998.0
2005-08-10 02:50:00,88.497,88.555,88.488,88.541,854599998.0
2005-08-10 02:55:00,88.548,88.556,88.492,88.492,935499998.0
2005-08-10 03:00:00,88.479,88.499,88.45,88.461,924699995.0
2005-08-10 03:05:00,88.453,88.474,88.421,88.44,1071400004.0
2005-08-10 03:10:00,88.431,88.464,88.417,88.439,1260199997.0
2005-08-10 03:15:00,88.423,88.446,88.413,88.437,802099999.0
2005-08-10 03:20:00,88.432,88.44,88.401,88.411,1364099997.0
2005-08-10 03:25:00,88.424,88.424,88.33,88.336,1181099993.0
2005-08-10 03:30:00,88.333,88.383,88.322,88.363,1182099996.0
2005-08-10 03:35:00,88.379,88.41,88.324,88.346,987199999.0
2005-08-10 03:40:00,88.318,88.39,88.318,88.376,990999987.0
2005-08-10 03:45:00,88.371,88.4,88.35,88.383,971799999.0
2005-08-10 03:50:00,88.375,88.377,88.332,88.359,1059599999.0
2005-08-10 03:55:00,88.342,88.362,88.31,88.32,880999991.0
2005-08-10 04:00:00,88.329,88.35,88.309,88.345,1092299993.0
2005-08-10 04:05:00,88.329,88.341,88.299,88.299,1004200002.0
2005-08-10 04:10:00,88.314,88.336,88.297,88.321,1064400005.0
2005-08-10 04:15:00,88.315,88.33,88.26,88.33,1095500003.0
2005-08-10 04:20:00,88.329,88.334,88.29,88.315,784699999.0
2005-08-10 04:25:00,88.323,88.33,88.292,88.314,638599998.0
2005-08-10 04:30:00,88.322,88.357,88.315,88.316,940499994.0
2005-08-10 04:35:00,88.321,88.349,88.303,88.31,931499998.0
2005-08-10 04:40:00,88.339,88.378,88.315,88.315,911299999.0
2005-08-10 04:45:00,88.333,88.336,88.294,88.325,1324800000.0
2005-08-10 04:50:00,88.317,88.344,88.298,88.323,1040600001.0
2005-08-10 04:55:00,88.319,88.348,88.301,88.32,799800004.0
2005-08-10 05:00:00,88.344,88.355,88.293,88.323,1132799992.0
2005-08-10 05:05:00,88.302,88.34,88.296,88.32,1081799992.0
2005-08-10 05:10:00,88.335,88.35,88.302,88.343,962600002.0
2005-08-10 05:15:00,88.326,88.371,88.325,88.326,842299999.0
2005-08-10 05:20:00,88.351,88.378,88.334,88.358,604400000.0
2005-08-10 05:25:00,88.366,88.366,88.332,88.347,1065199997.0
2005-08-10 05:30:00,88.35,88.355,88.329,88.35,714600000.0
2005-08-10 05:35:00,88.335,88.37,88.333,88.347,997400004.0
2005-08-10 05:40:00,88.34,88.368,88.324,88.325,926199991.0
2005-08-10 05:45:00,88.345,88.372,88.287,88.343,741400007.0
2005-08-10 05:50:00,88.363,88.38,88.333,88.345,1135100000.0
2005-08-10 05:55:00,88.345,88.358,88.313,88.327,631100003.0
2005-08-10 06:00:00,88.326,88.357,88.311,88.341,832200004.0
2005-08-10 06:05:00,88.342,88.367,88.326,88.348,1175199997.0
2005-08-10 06:10:00,88.334,88.369,88.312,88.355,942299995.0
2005-08-10 06:15:00,88.35,88.366,88.331,88.34,956699989.0
2005-08-10 06:20:00,88.355,88.366,88.33,88.332,644000000.0
2005-08-10 06:25:00,88.328,88.36,88.314,88.337,925299999.0
2005-08-10 06:30:00,88.327,88.356,88.314,88.333,941299992.0
2005-08-10 06:35:00,88.337,88.355,88.31,88.353,815100000.0
2005-08-10 06:40:00,88.347,88.36,88.287,88.293,930299998.0
2005-08-10 06:45:00,88.298,88.323,88.279,88.293,847900004.0
2005-08-10 06:50:00,88.301,88.322,88.284,88.289,896199995.0
2005-08-10 06:55:00,88.305,88.305,88.234,88.237,1257600006.0
2005-08-10 07:00:00,88.234,88.272,88.216,88.244,1062399994.0
2005-08-10 07:05:00,88.229,88.252,88.225,88.247,801000000.0
2005-08-10 07:10:00,88.227,88.25,88.194,88.235,926399991.0
2005-08-10 07:15:00,88.237,88.254,88.209,88.242,1004000003.0
2005-08-10 07:20:00,88.237,88.326,88.226,88.309,807800002.0
2005-08-10 07:25:00,88.305,88.35,88.269,88.284,1260500000.0
2005-08-10 07:30:00,88.286,88.314,88.248,88.306,819300000.0
2005-08-10 07:35:00,88.313,88.347,88.289,88.341,956599986.0
2005-08-10 07:40:00,88.329,88.382,88.32,88.375,1300999998.0
2005-08-10 07:45:00,88.367,88.377,88.305,88.318,1118500007.0
2005-08-10 07:50:00,88.31,88.34,88.287,88.314,832299999.0
2005-08-10 07:55:00,88.328,88.354,88.308,88.335,1003199990.0
2005-08-10 08:00:00,88.357,88.365,88.316,88.326,1185599998.0
2005-08-10 08:05:00,88.333,88.333,88.215,88.251,1032499991.0
2005-08-10 08:10:00,88.263,88.277,88.217,88.22,1134800003.0
2005-08-10 08:15:00,88.224,88.303,88.203,88.271,1100399993.0
2005-08-10 08:20:00,88.282,88.322,88.266,88.299,949799998.0
2005-08-10 08:25:00,88.308,88.335,88.28,88.299,1090199995.0
2005-08-10 08:30:00,88.322,88.348,88.275,88.28,1078300002.0
2005-08-10 08:35:00,88.305,88.35,88.235,88.337,1342799993.0
2005-08-10 08:40:00,88.341,88.363,88.32,88.342,1222900001.0
2005-08-10 08:45:00,88.355,88.388,88.323,88.358,1298700004.0
2005-08-10 08:50:00,88.339,88.381,88.304,88.354,896699993.0
2005-08-10 08:55:00,88.351,88.366,88.314,88.335,1115699994.0
2005-08-10 09:00:00,88.352,88.352,88.296,88.317,1339899995.0
2005-08-10 09:05:00,88.338,88.364,88.295,88.347,1186399998.0
2005-08-10 09:10:00,88.375,88.388,88.34,88.368,1145100005.0
2005-08-10 09:15:00,88.353,88.372,88.323,88.35,1028299993.0
2005-08-10 09:20:00,88.361,88.38,88.327,88.345,1061299990.0
2005-08-10 09:25:00,88.348,88.374,88.316,88.337,1302499998.0
2005-08-10 09:30:00,88.326,88.341,88.29,88.301,1064799997.0
2005-08-10 09:35:00,88.318,88.359,88.299,88.339,1498100001.0
2005-08-10 09:40:00,88.334,88.352,88.299,88.344,864799995.0
2005-08-10 09:45:00,88.346,88.374,88.326,88.326,1124399991.0
2005-08-10 09:50:00,88.336,88.425,88.332,88.409,1137599997.0
2005-08-10 09:55:00,88.401,88.434,88.368,88.368,933000001.0
2005-08-10 10:00:00,88.362,88.423,88.362,88.382,1336699989.0
2005-08-10 10:05:00,88.389,88.402,88.356,88.382,1111000000.0
2005-08-10 10:10:00,88.37,88.39,88.346,88.373,1173699998.0
2005-08-10 10:15:00,88.367,88.379,88.328,88.328,1165099999.0
2005-08-10 10:20:00,88.342,88.361,88.307,88.332,1266099995.0
2005-08-10 10:25:00,88.315,88.335,88.286,88.315,1017499999.0
2005-08-10 10:30:00,88.312,88.354,88.296,88.354,1273299993.0
2005-08-10 10:35:00,88.333,88.364,88.312,88.342,1031599994.0
2005-08-10 10:40:00,88.35,88.425,88.335,88.402,1001800002.0
2005-08-10 10:45:00,88.403,88.416,88.351,88.357,1069999987.0
2005-08-10 10:50:00,88.352,88.365,88.232,88.28,1122699995.0
2005-08-10 10:55:00,88.273,88.28,88.226,88.265,1272299999.0
2005-08-10 11:00:00,88.253,88.302,88.241,88.286,1083500000.0
2005-08-10 11:05:00,88.269,88.321,88.267,88.3,964999995.0
2005-08-10 11:10:00,88.314,88.366,88.295,88.334,1546199990.0
2005-08-10 11:15:00,88.331,88.395,88.329,88.359,1102699995.0
2005-08-10 11:20:00,88.347,88.438,88.343,88.438,1177499994.0
2005-08-10 11:25:00,88.436,88.488,88.42,88.467,1258399991.0
2005-08-10 11:30:00,88.473,88.488,88.359,88.394,1560699990.0
2005-08-10 11:35:00,88.396,88.446,88.341,88.43,1154999992.0
2005-08-10 11:40:00,88.42,88.477,88.412,88.446,1421400001.0
2005-08-10 11:45:00,88.447,88.455,88.401,88.412,1237699994.0
2005-08-10 11:50:00,88.416,88.446,88.391,88.42,1053300004.0
2005-08-10 11:55:00,88.4,88.43,88.387,88.398,1127899997.0
2005-08-10 12:00:00,88.375,88.394,88.342,88.347,1024199998.0
2005-08-10 12:05:00,88.327,88.343,88.292,88.298,1230199994.0
2005-08-10 12:10:00,88.311,88.311,88.229,88.242,1306799991.0
2005-08-10 12:15:00,88.245,88.265,88.219,88.237,1083900001.0
2005-08-10 12:20:00,88.226,88.288,88.226,88.27,865500001.0
2005-08-10 12:25:00,88.276,88.317,88.253,88.26,1378399994.0
2005-08-10 12:30:00,88.263,88.294,88.244,88.272,1129800001.0
2005-08-10 12:35:00,88.283,88.294,88.258,88.276,1133099998.0
2005-08-10 12:40:00,88.29,88.326,88.283,88.315,771999999.0
2005-08-10 12:45:00,88.29,88.321,88.25,88.262,1187999995.0
2005-08-10 12:50:00,88.275,88.287,88.201,88.267,1128399998.0
2005-08-10 12:55:00,88.257,88.273,88.184,88.184,1195600001.0
2005-08-10 13:00:00,88.19,88.227,88.184,88.208,1480099989.0
2005-08-10 13:05:00,88.21,88.272,88.202,88.24,1439000000.0
2005-08-10 13:10:00,88.218,88.254,88.207,88.226,1003099991.0
2005-08-10 13:15:00,88.252,88.32,88.226,88.32,1282699999.0
2005-08-10 13:20:00,88.32,88.337,88.302,88.307,1053999997.0
2005-08-10 13:25:00,88.307,88.327,88.287,88.317,1131699995.0
2005-08-10 13:30:00,88.299,88.317,88.275,88.295,941299991.0
2005-08-10 13:35:00,88.295,88.332,88.274,88.31,1253699991.0
2005-08-10 13:40:00,88.307,88.345,88.279,88.337,1217300001.0
2005-08-10 13:45:00,88.343,88.347,88.289,88.291,1169500002.0
2005-08-10 13:50:00,88.303,88.314,88.268,88.3,1215699991.0
2005-08-10 13:55:00,88.297,88.304,88.249,88.249,1171599993.0
2005-08-10 14:00:00,88.266,88.282,88.22,88.22,1321600002.0
2005-08-10 14:05:00,88.244,88.26,88.215,88.218,988600005.0
2005-08-10 14:10:00,88.23,88.244,88.191,88.209,1125800006.0
2005-08-10 14:15:00,88.197,88.253,88.197,88.23,1112199992.0
2005-08-10 14:20:00,88.211,88.242,88.198,88.221,1059700003.0
2005-08-10 14:25:00,88.216,88.276,88.212,88.27,1041899990.0
2005-08-10 14:30:00,88.256,88.27,88.219,88.258,1413900000.0
2005-08-10 14:35:00,88.27,88.294,88.239,88.276,1009600006.0
2005-08-10 14:40:00,88.279,88.292,88.234,88.267,1100599990.0
2005-08-10 14:45:00,88.253,88.283,88.233,88.238,1078599997.0
2005-08-10 14:50:00,88.256,88.278,88.216,88.246,1286900001.0
2005-08-10 14:55:00,88.254,88.266,88.177,88.218,1076099994.0
2005-08-10 15:00:00,88.231,88.257,88.205,88.245,873699998.0
2005-08-10 15:05:00,88.246,88.246,88.202,88.203,583699999.0
2005-08-10 15:10:00,88.218,88.242,88.199,88.213,1240299991.0
2005-08-10 15:15:00,88.221,88.235,88.192,88.227,1338099996.0
2005-08-10 15:20:00,88.228,88.232,88.143,88.197,1144200001.0
2005-08-10 15:25:00,88.18,88.198,88.118,88.124,1075499992.0
2005-08-10 15:30:00,88.147,88.157,88.113,88.126,919399994.0
2005-08-10 15:35:00,88.159,88.191,88.145,88.167,749099992.0
2005-08-10 15:40:00,88.159,88.186,88.117,88.15,983999999.0
2005-08-10 15:45:00,88.129,88.144,88.083,88.116,1006899995.0
2005-08-10 15:50:00,88.114,88.166,88.099,88.109,1314599997.0
2005-08-10 15:55:00,88.138,88.176,88.09,88.13,1155500001.0
2005-08-10 16:00:00,88.084,88.141,88.081,88.095,1297400002.0
2005-08-10 16:05:00,88.076,88.108,88.049,88.087,1012799999.0
2005-08-10 16:10:00,88.077,88.102,88.036,88.056,1001199995.0
2005-08-10 16:15:00,88.071,88.099,87.996,88.01,970399999.0
2005-08-10 16:20:00,88.007,88.067,88.007,88.022,1037999997.0
2005-08-10 16:25:00,88.006,88.02,87.917,87.942,935299998.0
2005-08-10 16:30:00,87.947,87.975,87.932,87.945,991299992.0
2005-08-10 16:35:00,87.967,87.991,87.91,87.915,1244199998.0
2005-08-10 16:40:00,87.927,87.947,87.853,87.862,1405599995.0
2005-08-10 16:45:00,87.869,87.92,87.866,87.891,1363599988.0
2005-08-10 16:50:00,87.901,87.962,87.901,87.906,1064999995.0
2005-08-10 16:55:00,87.896,87.957,87.883,87.915,819499993.0
2005-08-10 17:00:00,87.884,87.947,87.884,87.925,1089099989.0
2005-08-10 17:05:00,87.935,87.955,87.883,87.904,1311499992.0
2005-08-10 17:10:00,87.892,87.91,87.827,87.85,1165599994.0
2005-08-10 17:15:00,87.82,87.867,87.799,87.867,1206999995.0
2005-08-10 17:20:00,87.866,87.897,87.84,87.843,999300000.0
2005-08-10 17:25:00,87.865,87.889,87.773,87.797,922899998.0
2005-08-10 17:30:00,87.765,87.806,87.76,87.773,1486699995.0
2005-08-10 17:35:00,87.797,87.845,87.792,87.82,866499994.0
2005-08-10 17:40:00,87.797,87.825,87.764,87.768,1176799996.0
2005-08-10 17:45:00,87.748,87.781,87.722,87.762,1299299994.0
2005-08-10 17:50:00,87.777,87.779,87.713,87.731,1195400000.0
2005-08-10 17:55:00,87.75,87.78,87.725,87.78,1099400001.0
2005-08-10 18:00:00,87.748,87.79,87.737,87.77,8421099993.0
2005-08-10 18:05:00,87.78,87.82,87.731,87.8,10037399975.0
2005-08-10 18:10:00,87.775,87.81,87.744,87.8,7441299983.0
2005-08-10 18:15:00,87.81,87.82,87.743,87.75,6496899986.0
2005-08-10 18:20:00,87.724,87.75,87.695,87.74,9270599992.0
2005-08-10 18:25:00,87.73,87.73,87.677,87.71,8562199992.0
2005-08-10 18:30:00,87.698,87.74,87.675,87.691,8165300018.0
2005-08-10 18:35:00,87.711,87.786,87.699,87.778,5993899987.0
2005-08-10 18:40:00,87.787,87.842,87.771,87.815,4966599989.0
2005-08-10 18:45:00,87.794,87.836,87.738,87.765,2875199995.0
2005-08-10 18:50:00,87.769,87.776,87.721,87.737,6424999960.0
2005-08-10 18:55:00,87.734,87.744,87.695,87.734,4867199962.0
2005-08-10 19:00:00,87.72,87.772,87.715,87.753,1835199993.0
2005-08-10 19:05:00,87.735,87.759,87.702,87.74,5530199989.0
2005-08-10 19:10:00,87.741,87.764,87.713,87.743,1907199991.0
2005-08-10 19:15:00,87.76,87.773,87.73,87.75,4112799990.0
2005-08-10 19:20:00,87.761,87.781,87.734,87.771,4019699999.0
2005-08-10 19:25:00,87.76,87.781,87.732,87.751,5996899980.0
2005-08-10 19:30:00,87.765,87.767,87.718,87.745,4620800000.0
2005-08-10 19:35:00,87.733,87.788,87.719,87.763,3331799994.0
2005-08-10 19:40:00,87.749,87.803,87.747,87.78,4374099996.0
2005-08-10 19:45:00,87.775,87.8,87.759,87.785,2936999998.0
2005-08-10 19:50:00,87.768,87.805,87.762,87.791,3153300005.0
2005-08-10 19:55:00,87.777,87.8,87.763,87.785,3463799980.0
2005-08-10 20:00:00,87.764,87.804,87.733,87.789,2834100006.0
2005-08-10 20:05:00,87.809,87.823,87.761,87.788,2824499995.0
2005-08-10 20:10:00,87.806,87.823,87.749,87.815,4963999985.0
2005-08-10 20:15:00,87.815,87.867,87.781,87.852,4350099983.0
2005-08-10 20:20:00,87.835,87.86,87.809,87.84,4344199990.0
2005-08-10 20:25:00,87.847,87.9,87.81,87.9,6201999993.0
2005-08-10 20:30:00,87.91,87.917,87.858,87.905,5514900002.0
2005-08-10 20:35:00,87.907,87.948,87.89,87.92,4665799974.0
2005-08-10 20:40:00,87.937,87.952,87.9,87.91,5128299981.0
2005-08-10 20:45:00,87.9,87.926,87.866,87.893,4579999997.0
2005-08-10 20:50:00,87.897,87.919,87.88,87.903,4209800001.0
2005-08-10 20:55:00,87.91,87.94,87.864,87.912,6951799990.0
2005-08-10 21:00:00,87.914,87.99,87.913,87.965,4575199978.0
2005-08-10 21:05:00,87.948,87.992,87.919,87.919,2428999998.0
2005-08-10 21:10:00,87.923,87.973,87.91,87.952,3568999988.0
2005-08-10 21:15:00,87.957,88.001,87.942,87.98,5266199980.0
2005-08-10 21:20:00,87.972,87.99,87.941,87.973,6759099993.0
2005-08-10 21:25:00,87.95,87.979,87.946,87.96,3269699995.0
2005-08-10 21:30:00,87.963,87.983,87.939,87.94,2698800000.0
2005-08-10 21:35:00,87.96,87.984,87.948,87.967,1582499998.0
2005-08-10 21:40:00,87.957,87.976,87.936,87.976,3291999989.0
2005-08-10 21:45:00,87.958,88.003,87.937,87.963,3410499991.0
2005-08-10 21:50:00,87.962,87.998,87.942,87.988,1612500000.0
2005-08-10 21:55:00,87.987,88.022,87.968,88.005,1547000002.0
2005-08-10 22:00:00,88.016,88.024,87.983,87.983,3335599999.0
2005-08-10 22:05:00,87.979,88.013,87.968,87.986,1211099997.0
2005-08-10 22:10:00,87.992,88.012,87.954,87.979,1591499995.0
2005-08-10 22:15:00,87.992,87.997,87.945,87.97,1520099988.0
2005-08-10 22:20:00,87.962,87.997,87.958,87.973,1065099999.0
2005-08-10 22:25:00,87.96,87.98,87.93,87.93,1394199986.0
2005-08-10 22:30:00,87.951,87.985,87.944,87.963,1829999997.0
2005-08-10 22:35:00,87.955,87.975,87.936,87.975,1580899995.0
2005-08-10 22:40:00,87.975,87.98,87.929,87.949,2047799990.0
2005-08-10 22:45:00,87.953,87.972,87.914,87.958,2230500002.0
2005-08-10 22:50:00,87.948,88.001,87.93,87.966,1764899991.0
2005-08-10 22:55:00,87.961,87.993,87.891,87.937,1329099998.0
2005-08-10 23:00:00,87.993,88.027,87.961,87.983,1149099991.0
2005-08-10 23:05:00,88.007,88.037,87.976,87.995,1518599999.0
2005-08-10 23:10:00,88.01,88.071,87.995,88.0,1200499995.0
2005-08-10 23:15:00,88.018,88.067,87.992,88.014,1280400001.0
2005-08-10 23:20:00,88.009,88.07,87.976,88.016,1045899989.0
2005-08-10 23:25:00,88.02,88.025,87.981,87.988,895000002.0
2005-08-10 23:30:00,88.002,88.036,87.988,88.028,955000000.0
2005-08-10 23:35:00,88.03,88.09,88.016,88.073,1109599996.0
2005-08-10 23:40:00,88.067,88.08,88.04,88.065,1284699992.0
2005-08-10 23:45:00,88.046,88.072,88.039,88.065,830700005.0
2005-08-10 23:50:00,88.04,88.07,88.012,88.026,1168799998.0
2005-08-10 23:55:00,88.034,88.053,88.016,88.02,1122299999.0
2005-08-11 00:00:00,88.046,88.049,88.003,88.034,934099998.0
2005-08-11 00:05:00,88.033,88.056,88.003,88.031,1213099994.0
2005-08-11 00:10:00,88.037,88.077,88.01,88.045,990600000.0
2005-08-11 00:15:00,88.05,88.094,88.05,88.076,1160999997.0
2005-08-11 00:20:00,88.066,88.086,88.027,88.052,893699998.0
2005-08-11 00:25:00,88.051,88.063,88.001,88.02,1033299999.0
2005-08-11 00:30:00,88.017,88.073,88.004,88.053,899199997.0
2005-08-11 00:35:00,88.04,88.075,88.038,88.048,893399991.0
2005-08-11 00:40:00,88.067,88.087,88.039,88.041,926299997.0
2005-08-11 00:45:00,88.05,88.072,88.021,88.043,1207300005.0
2005-08-11 00:50:00,88.035,88.058,88.019,88.043,961199998.0
2005-08-11 00:55:00,88.048,88.059,88.01,88.032,1123799998.0
2005-08-11 01:00:00,88.031,88.055,87.997,88.015,916499998.0
2005-08-11 01:05:00,88.018,88.05,87.973,87.976,1027399995.0
2005-08-11 01:10:00,87.972,88.007,87.959,87.959,1009099993.0
2005-08-11 01:15:00,87.961,87.985,87.935,87.973,794699998.0
2005-08-11 01:20:00,87.945,87.974,87.932,87.936,918099992.0
2005-08-11 01:25:00,87.956,87.965,87.906,87.937,789199998.0
2005-08-11 01:30:00,87.96,87.965,87.919,87.949,1306800005.0
2005-08-11 01:35:00,87.95,87.95,87.878,87.917,1021200010.0
2005-08-11 01:40:00,87.893,87.935,87.863,87.92,966699998.0
2005-08-11 01:45:00,87.918,87.971,87.909,87.954,1236499997.0
2005-08-11 01:50:00,87.946,87.957,87.917,87.927,1265300010.0
2005-08-11 01:55:00,87.945,87.945,87.887,87.917,1374599994.0
2005-08-11 02:00:00,87.919,87.942,87.88,87.909,1081799991.0
2005-08-11 02:05:00,87.892,87.917,87.849,87.88,1391299990.0
2005-08-11 02:10:00,87.883,87.889,87.842,87.866,900699996.0
2005-08-11 02:15:00,87.88,87.907,87.852,87.892,1189400004.0
2005-08-11 02:20:00,87.898,87.936,87.873,87.881,1191099999.0
2005-08-11 02:25:00,87.903,87.977,87.869,87.97,1313599988.0
2005-08-11 02:30:00,87.947,88.001,87.947,87.985,1036299989.0
2005-08-11 02:35:00,87.976,88.003,87.952,87.995,1030099990.0
2005-08-11 02:40:00,87.978,88.045,87.974,87.995,1245699983.0
2005-08-11 02:45:00,87.972,88.039,87.972,88.022,1051599998.0
2005-08-11 02:50:00,88.024,88.056,87.981,87.982,1034399998.0
2005-08-11 02:55:00,87.985,87.994,87.934,87.934,1024699995.0
2005-08-11 03:00:00,87.949,87.98,87.934,87.953,1190100005.0
2005-08-11 03:05:00,87.953,87.968,87.857,87.857,1162399998.0
2005-08-11 03:10:00,87.859,87.901,87.848,87.867,1177499996.0
2005-08-11 03:15:00,87.866,87.931,87.848,87.931,530800002.0
2005-08-11 03:20:00,87.961,88.034,87.958,87.999,1120800001.0
2005-08-11 03:25:00,87.994,88.045,87.982,88.022,764699995.0
2005-08-11 03:30:00,88.035,88.077,88.017,88.063,950300007.0
2005-08-11 03:35:00,88.026,88.051,87.966,87.99,1210800000.0
2005-08-11 03:40:00,87.99,88.025,87.948,88.011,1101999997.0
2005-08-11 03:45:00,87.982,88.005,87.93,87.953,1239099992.0
2005-08-11 03:50:00,87.966,87.978,87.913,87.913,950100000.0
2005-08-11 03:55:00,87.907,87.95,87.899,87.942,1358900006.0
2005-08-11 04:00:00,87.904,87.965,87.904,87.948,933099995.0
2005-08-11 04:05:00,87.948,87.975,87.92,87.968,935700000.0
2005-08-11 04:10:00,87.98,87.99,87.945,87.961,1077200006.0
2005-08-11 04:15:00,87.962,87.988,87.91,87.966,986299997.0
2005-08-11 04:20:00,87.928,87.979,87.904,87.961,875199993.0
2005-08-11 04:25:00,87.988,88.002,87.943,87.955,1024999997.0
2005-08-11 04:30:00,87.96,87.985,87.941,87.963,919299996.0
2005-08-11 04:35:00,87.97,87.984,87.934,87.956,796699998.0
2005-08-11 04:40:00,87.964,87.964,87.891,87.891,899899995.0
2005-08-11 04:45:00,87.913,87.926,87.891,87.915,1091800003.0
2005-08-11 04:50:00,87.917,87.948,87.894,87.928,1182299992.0
2005-08-11 04:55:00,87.938,87.958,87.921,87.942,942800000.0
2005-08-11 05:00:00,87.947,87.962,87.906,87.953,852800001.0
2005-08-11 05:05:00,87.942,87.962,87.923,87.954,939099995.0
2005-08-11 05:10:00,87.952,87.987,87.924,87.973,1002999999.0
2005-08-11 05:15:00,87.968,87.99,87.948,87.99,950999996.0
2005-08-11 05:20:00,87.996,88.01,87.957,87.966,960799996.0
2005-08-11 05:25:00,87.965,87.984,87.938,87.983,840499995.0
2005-08-11 05:30:00,87.986,87.986,87.935,87.965,612799991.0
2005-08-11 05:35:00,87.961,87.995,87.944,87.978,1266799993.0
2005-08-11 05:40:00,87.985,88.021,87.945,87.994,797399995.0
2005-08-11 05:45:00,88.003,88.042,87.971,88.024,1018799993.0
2005-08-11 05:50:00,88.003,88.042,87.993,87.997,846399997.0
2005-08-11 05:55:00,87.979,88.036,87.975,88.012,835799997.0
2005-08-11 06:00:00,88.007,88.036,87.998,88.021,1028199996.0
2005-08-11 06:05:00,88.014,88.035,87.983,88.027,1036000002.0
2005-08-11 06:10:00,88.022,88.031,87.977,88.016,885900000.0
2005-08-11 06:15:00,87.992,88.04,87.992,88.028,849600003.0
2005-08-11 06:20:00,88.03,88.039,87.985,87.995,727500006.0
2005-08-11 06:25:00,87.984,88.003,87.945,87.969,1164299993.0
2005-08-11 06:30:00,87.945,87.981,87.909,87.955,1197699998.0
2005-08-11 06:35:00,87.957,87.976,87.924,87.946,699000002.0
2005-08-11 06:40:00,87.96,87.978,87.925,87.949,958299997.0
2005-08-11 06:45:00,87.938,87.98,87.935,87.935,731000003.0
2005-08-11 06:50:00,87.937,87.972,87.916,87.922,961799993.0
2005-08-11 06:55:00,87.945,87.971,87.922,87.955,997799997.0
2005-08-11 07:00:00,87.96,87.96,87.908,87.945,853999995.0
2005-08-11 07:05:00,87.926,87.959,87.92,87.932,769999993.0
2005-08-11 07:10:00,87.938,87.962,87.915,87.939,1393100007.0
2005-08-11 07:15:00,87.942,87.955,87.893,87.923,884999995.0
2005-08-11 07:20:00,87.925,87.943,87.897,87.932,771400009.0
2005-08-11 07:25:00,87.929,87.934,87.877,87.913,967900000.0
2005-08-11 07:30:00,87.904,87.942,87.857,87.859,948299994.0
2005-08-11 07:35:00,87.86,87.89,87.836,87.85,1115999999.0
2005-08-11 07:40:00,87.867,87.886,87.818,87.834,1112699998.0
2005-08-11 07:45:00,87.816,87.879,87.816,87.879,1213699996.0
2005-08-11 07:50:00,87.882,87.885,87.826,87.843,899099997.0
2005-08-11 07:55:00,87.853,87.879,87.799,87.83,1163999991.0
2005-08-11 08:00:00,87.831,87.907,87.825,87.887,1045899999.0
2005-08-11 08:05:00,87.877,87.91,87.864,87.899,1149699992.0
2005-08-11 08:10:00,87.896,87.918,87.856,87.875,1269399995.0
2005-08-11 08:15:00,87.875,87.929,87.86,87.874,798700001.0
2005-08-11 08:20:00,87.877,87.922,87.868,87.889,1197899999.0
2005-08-11 08:25:00,87.895,87.937,87.894,87.918,1101099985.0
2005-08-11 08:30:00,87.925,87.953,87.91,87.929,1244599997.0
2005-08-11 08:35:00,87.93,87.943,87.873,87.918,1165799993.0
2005-08-11 08:40:00,87.915,87.954,87.876,87.896,1114499996.0
2005-08-11 08:45:00,87.913,87.914,87.868,87.895,1089799995.0
2005-08-11 08:50:00,87.861,87.903,87.835,87.897,1224199999.0
2005-08-11 08:55:00,87.879,87.932,87.879,87.897,834700002.0
2005-08-11 09:00:00,87.92,87.929,87.855,87.893,1188099999.0
2005-08-11 09:05:00,87.898,87.969,87.86,87.951,1055500000.0
2005-08-11 09:10:00,87.959,87.979,87.936,87.952,881299994.0
2005-08-11 09:15:00,87.948,87.97,87.917,87.93,1077300005.0
2005-08-11 09:20:00,87.935,87.956,87.905,87.92,1276199996.0
2005-08-11 09:25:00,87.919,87.991,87.89,87.988,1138199991.0
2005-08-11 09:30:00,87.988,88.015,87.963,87.986,980800000.0
2005-08-11 09:35:00,87.988,88.021,87.961,87.981,1260500001.0
2005-08-11 09:40:00,87.966,87.983,87.914,87.955,1016600000.0
2005-08-11 09:45:00,87.949,88.01,87.935,87.981,1095999998.0
2005-08-11 09:50:00,88.005,88.015,87.953,87.998,1201300006.0
2005-08-11 09:55:00,88.012,88.038,87.974,88.01,1247199996.0
2005-08-11 10:00:00,88.017,88.049,87.927,87.955,1084399998.0
2005-08-11 10:05:00,87.953,88.007,87.939,87.98,945799986.0
2005-08-11 10:10:00,87.963,88.015,87.941,87.982,1405900003.0
2005-08-11 10:15:00,87.976,87.989,87.947,87.974,1004599990.0
2005-08-11 10:20:00,87.974,87.986,87.924,87.94,1256999995.0
2005-08-11 10:25:00,87.939,87.971,87.924,87.964,1094599999.0
2005-08-11 10:30:00,87.968,87.984,87.933,87.959,946500002.0
2005-08-11 10:35:00,87.958,88.002,87.934,87.982,1121399998.0
2005-08-11 10:40:00,88.0,88.052,87.985,88.019,1361299993.0
2005-08-11 10:45:00,88.034,88.035,87.962,87.982,1031000007.0
2005-08-11 10:50:00,87.994,88.016,87.933,87.98,828900001.0
2005-08-11 10:55:00,87.978,87.983,87.936,87.96,1201599992.0
2005-08-11 11:00:00,87.967,87.977,87.915,87.926,983300002.0
2005-08-11 11:05:00,87.927,87.978,87.927,87.965,1125399998.0
2005-08-11 11:10:00,87.96,87.977,87.916,87.945,1268700000.0
2005-08-11 11:15:00,87.949,87.982,87.947,87.976,1298799996.0
2005-08-11 11:20:00,87.976,88.017,87.95,88.013,1203799994.0
2005-08-11 11:25:00,88.014,88.014,87.972,87.979,1287900002.0
2005-08-11 11:30:00,88.012,88.032,87.982,88.003,1648899986.0
2005-08-11 11:35:00,88.001,88.035,87.996,88.03,1187499992.0
2005-08-11 11:40:00,88.031,88.038,87.992,88.01,1315200000.0
2005-08-11 11:45:00,87.995,88.046,87.995,88.023,1112699995.0
2005-08-11 11:50:00,88.021,88.027,87.974,88.012,1139899999.0
2005-08-11 11:55:00,88.007,88.044,87.99,88.018,1102699998.0
2005-08-11 12:00:00,88.02,88.045,87.983,88.029,1335899994.0
2005-08-11 12:05:00,88.039,88.05,88.007,88.035,1156099991.0
2005-08-11 12:10:00,88.024,88.053,88.009,88.025,1171100003.0
2005-08-11 12:15:00,88.035,88.068,87.994,88.065,980699996.0
2005-08-11 12:20:00,88.062,88.062,88.014,88.047,894699996.0
2005-08-11 12:25:00,88.019,88.115,88.019,88.115,969099999.0
2005-08-11 12:30:00,88.101,88.137,88.082,88.082,1148800006.0
2005-08-11 12:35:00,88.056,88.104,88.024,88.103,1363399998.0
2005-08-11 12:40:00,88.083,88.117,88.077,88.081,1074299995.0
2005-08-11 12:45:00,88.082,88.135,88.082,88.107,1274399994.0
2005-08-11 12:50:00,88.114,88.135,88.011,88.065,1112599993.0
2005-08-11 12:55:00,88.015,88.059,88.014,88.025,1015199992.0
2005-08-11 13:00:00,88.028,88.072,88.021,88.063,1027099997.0
2005-08-11 13:05:00,88.065,88.139,88.065,88.093,1166499987.0
2005-08-11 13:10:00,88.112,88.184,88.093,88.148,1110599990.0
2005-08-11 13:15:00,88.148,88.212,88.146,88.192,1042099998.0
2005-08-11 13:20:00,88.196,88.196,88.105,88.14,828800007.0
2005-08-11 13:25:00,88.143,88.177,88.119,88.177,1116299992.0
2005-08-11 13:30:00,88.144,88.213,88.125,88.189,1038600003.0
2005-08-11 13:35:00,88.179,88.209,88.167,88.185,1196700007.0
2005-08-11 13:40:00,88.193,88.224,88.174,88.187,1097599993.0
2005-08-11 13:45:00,88.182,88.2,88.156,88.171,1156199994.0
2005-08-11 13:50:00,88.188,88.217,88.162,88.197,1275399999.0
2005-08-11 13:55:00,88.192,88.212,88.178,88.195,1083299994.0
2005-08-11 14:00:00,88.183,88.215,88.124,88.124,1170899997.0
2005-08-11 14:05:00,88.14,88.169,88.117,88.117,1094700003.0
2005-08-11 14:10:00,88.117,88.142,88.092,88.104,1034899994.0
2005-08-11 14:15:00,88.078,88.116,88.054,88.094,1183199991.0
2005-08-11 14:20:00,88.088,88.097,88.05,88.087,1100799996.0
2005-08-11 14:25:00,88.085,88.118,88.08,88.117,1360999998.0
2005-08-11 14:30:00,88.114,88.174,88.093,88.122,1361600002.0
2005-08-11 14:35:00,88.114,88.137,88.075,88.113,1098999994.0
2005-08-11 14:40:00,88.105,88.16,88.087,88.16,1103499998.0
2005-08-11 14:45:00,88.153,88.188,88.124,88.147,1187300004.0
2005-08-11 14:50:00,88.151,88.193,88.145,88.155,1242799986.0
2005-08-11 14:55:00,88.161,88.19,88.117,88.184,1124099995.0
2005-08-11 15:00:00,88.161,88.175,88.127,88.159,877199997.0
2005-08-11 15:05:00,88.159,88.18,88.103,88.133,1224299992.0
2005-08-11 15:10:00,88.141,88.165,88.091,88.121,967700003.0
2005-08-11 15:15:00,88.108,88.13,88.064,88.101,1470399996.0
2005-08-11 15:20:00,88.135,88.174,88.08,88.151,943599993.0
2005-08-11 15:25:00,88.13,88.151,88.114,88.15,1278999999.0
2005-08-11 15:30:00,88.146,88.2,88.143,88.166,1029200001.0
2005-08-11 15:35:00,88.175,88.196,88.109,88.115,1243600006.0
2005-08-11 15:40:00,88.111,88.134,88.01,88.032,1122900005.0
2005-08-11 15:45:00,88.031,88.054,87.996,88.044,1200100005.0
2005-08-11 15:50:00,88.039,88.109,88.033,88.033,1028199995.0
2005-08-11 15:55:00,88.088,88.167,88.087,88.167,1091499998.0
2005-08-11 16:00:00,88.132,88.174,88.05,88.053,1017399985.0
2005-08-11 16:05:00,88.063,88.081,87.991,88.003,1247799988.0
2005-08-11 16:10:00,87.999,88.054,87.976,88.045,857200000.0
2005-08-11 16:15:00,88.034,88.064,87.991,88.024,978400006.0
2005-08-11 16:20:00,88.045,88.097,88.028,88.066,1004099994.0
2005-08-11 16:25:00,88.065,88.083,88.003,88.02,1074399995.0
2005-08-11 16:30:00,88.003,88.02,87.875,87.977,1164600001.0
2005-08-11 16:35:00,87.988,87.994,87.903,87.932,954400002.0
2005-08-11 16:40:00,87.919,87.953,87.9,87.905,1138199992.0
2005-08-11 16:45:00,87.894,87.939,87.862,87.939,1314599993.0
2005-08-11 16:50:00,87.937,87.996,87.9,87.994,1130000001.0
2005-08-11 16:55:00,87.988,87.988,87.919,87.966,1083500000.0
2005-08-11 17:00:00,87.99,88.023,87.968,87.995,1254599998.0
2005-08-11 17:05:00,87.985,88.048,87.953,88.048,1020199997.0
2005-08-11 17:10:00,88.024,88.054,87.964,87.998,1268699998.0
2005-08-11 17:15:00,87.962,87.984,87.894,87.901,1253899992.0
2005-08-11 17:20:00,87.928,87.968,87.912,87.94,1303500007.0
2005-08-11 17:25:00,87.932,87.975,87.922,87.938,1152499994.0
2005-08-11 17:30:00,87.938,87.985,87.924,87.961,1344299992.0
2005-08-11 17:35:00,87.96,87.997,87.948,87.99,1124999999.0
2005-08-11 17:40:00,87.959,88.012,87.959,88.006,879399993.0
2005-08-11 17:45:00,88.006,88.047,87.983,88.006,908000000.0
2005-08-11 17:50:00,88.013,88.032,87.977,87.986,1000099995.0
2005-08-11 17:55:00,87.977,88.012,87.967,87.991,1137899998.0
2005-08-11 18:00:00,87.978,88.04,87.966,87.99,8127099957.0
2005-08-11 18:05:00,87.98,88.0,87.965,87.975,10006499945.0
2005-08-11 18:10:00,87.98,88.001,87.938,87.98,6802999979.0
2005-08-11 18:15:00,87.97,88.023,87.954,88.002,6327100006.0
2005-08-11 18:20:00,87.993,88.04,87.982,88.03,9391199976.0
2005-08-11 18:25:00,88.02,88.045,87.951,87.973,8508799980.0
2005-08-11 18:30:00,87.976,87.976,87.908,87.922,8314799977.0
2005-08-11 18:35:00,87.915,87.993,87.894,87.958,5574900008.0
2005-08-11 18:40:00,87.942,87.976,87.917,87.937,5212399977.0
2005-08-11 18:45:00,87.963,87.976,87.933,87.965,2896699996.0
2005-08-11 18:50:00,87.942,87.987,87.942,87.96,6129199978.0
2005-08-11 18:55:00,87.967,87.985,87.933,87.955,4248399992.0
2005-08-11 19:00:00,87.955,87.961,87.907,87.93,2085799997.0
2005-08-11 19:05:00,87.924,87.965,87.914,87.965,6011899985.0
2005-08-11 19:10:00,87.968,87.986,87.93,87.95,2061600013.0
2005-08-11 19:15:00,87.956,87.988,87.929,87.965,4224899983.0
2005-08-11 19:20:00,87.96,88.01,87.947,88.0,4399399970.0
2005-08-11 19:25:00,87.995,88.004,87.935,87.976,5513199997.0
2005-08-11 19:30:00,87.998,88.02,87.961,87.994,4486499998.0
2005-08-11 19:35:00,87.995,88.02,87.975,87.985,3243699973.0
2005-08-11 19:40:00,87.99,88.038,87.97,88.029,3885499999.0
2005-08-11 19:45:00,88.009,88.038,87.989,88.014,2868599988.0
2005-08-11 19:50:00,88.013,88.034,87.99,88.017,2617499999.0
2005-08-11 19:55:00,88.004,88.04,87.965,87.986,3366700002.0
2005-08-11 20:00:00,87.97,87.999,87.956,87.978,2819100008.0
2005-08-11 20:05:00,87.99,88.014,87.952,87.995,2995500001.0
2005-08-11 20:10:00,87.999,87.999,87.937,87.958,5050299972.0
2005-08-11 20:15:00,87.976,88.008,87.953,87.981,4380799987.0
2005-08-11 20:20:00,87.987,88.017,87.962,88.017,4120899994.0
2005-08-11 20:25:00,88.013,88.063,87.988,88.04,6493499979.0
2005-08-11 20:30:00,88.05,88.06,88.002,88.041,6140399993.0
2005-08-11 20:35:00,88.047,88.067,88.022,88.044,4618299996.0
2005-08-11 20:40:00,88.047,88.066,87.972,87.993,5009299975.0
2005-08-11 20:45:00,87.993,88.005,87.951,87.995,4559700000.0
2005-08-11 20:50:00,87.992,88.007,87.963,87.987,4029499994.0
2005-08-11 20:55:00,87.987,88.02,87.921,87.927,7385199994.0
2005-08-11 21:00:00,87.96,87.98,87.919,87.946,3221999994.0
2005-08-11 21:05:00,87.937,87.961,87.914,87.93,2191899987.0
2005-08-11 21:10:00,87.938,87.961,87.913,87.938,3245799997.0
2005-08-11 21:15:00,87.927,87.938,87.895,87.925,4730699995.0
2005-08-11 21:20:00,87.925,87.932,87.871,87.888,6716099986.0
2005-08-11 21:25:00,87.897,87.91,87.863,87.888,3217299981.0
2005-08-11 21:30:00,87.883,87.937,87.87,87.897,2808799996.0
2005-08-11 21:35:00,87.935,87.967,87.905,87.967,1603799990.0
2005-08-11 21:40:00,87.953,87.965,87.85,87.872,3554499999.0
2005-08-11 21:45:00,87.88,87.915,87.864,87.903,3139599996.0
2005-08-11 21:50:00,87.893,87.983,87.891,87.952,1438699990.0
2005-08-11 21:55:00,87.963,87.987,87.939,87.95,1750600010.0
2005-08-11 22:00:00,87.955,87.993,87.94,87.958,3730899987.0
2005-08-11 22:05:00,87.967,87.982,87.933,87.938,1167499998.0
2005-08-11 22:10:00,87.943,87.979,87.921,87.947,1960300007.0
2005-08-11 22:15:00,87.96,87.994,87.926,87.949,1472499996.0
2005-08-11 22:20:00,87.97,88.007,87.957,87.99,1016999994.0
2005-08-11 22:25:00,88.001,88.005,87.949,87.993,2101899996.0
2005-08-11 22:30:00,88.002,88.021,87.979,87.984,1782800007.0
2005-08-11 22:35:00,88.013,88.018,87.981,87.992,1570799999.0
2005-08-11 22:40:00,88.005,88.032,87.983,88.003,1877199989.0
2005-08-11 22:45:00,88.021,88.03,87.981,88.004,2320999981.0
2005-08-11 22:50:00,88.013,88.044,87.973,88.011,1690700003.0
2005-08-11 22:55:00,88.008,88.034,87.96,88.015,1343399994.0
2005-08-11 23:00:00,88.018,88.058,87.989,88.026,1187799999.0
2005-08-11 23:05:00,88.012,88.061,87.989,88.005,1014299997.0
2005-08-11 23:10:00,88.031,88.056,87.965,87.975,1380200007.0
2005-08-11 23:15:00,87.979,88.028,87.907,87.913,783899997.0
2005-08-11 23:20:00,87.928,87.987,87.912,87.967,965499999.0
2005-08-11 23:25:00,87.932,87.999,87.932,87.985,1181999998.0
2005-08-11 23:30:00,87.978,87.997,87.956,87.987,951500003.0
2005-08-11 23:35:00,87.986,88.002,87.948,87.985,995999992.0
2005-08-11 23:40:00,87.973,87.995,87.95,87.973,1261900000.0
2005-08-11 23:45:00,87.969,88.006,87.953,87.987,770100002.0
2005-08-11 23:50:00,87.987,88.026,87.957,87.998,1000900001.0
2005-08-11 23:55:00,88.005,88.035,87.987,88.018,1262599994.0
2005-08-12 00:00:00,88.02,88.066,87.995,88.066,1168200003.0
2005-08-12 00:05:00,88.064,88.08,88.03,88.03,1134399998.0
2005-08-12 00:10:00,88.046,88.075,88.022,88.058,789399993.0
2005-08-12 00:15:00,88.067,88.073,88.033,88.039,897599995.0
2005-08-12 00:20:00,88.031,88.062,88.014,88.04,879899998.0
2005-08-12 00:25:00,88.052,88.06,88.015,88.055,817399993.0
2005-08-12 00:30:00,88.028,88.057,88.012,88.042,1111900008.0
2005-08-12 00:35:00,88.034,88.07,88.03,88.055,1178799997.0
2005-08-12 00:40:00,88.048,88.085,88.031,88.041,1043999998.0
2005-08-12 00:45:00,88.04,88.076,88.025,88.059,905799995.0
2005-08-12 00:50:00,88.077,88.095,88.053,88.08,792199995.0
2005-08-12 00:55:00,88.072,88.091,88.033,88.079,1246099994.0
2005-08-12 01:00:00,88.068,88.099,88.051,88.077,905200002.0
2005-08-12 01:05:00,88.098,88.101,88.055,88.072,927300008.0
2005-08-12 01:10:00,88.067,88.094,88.03,88.062,902799990.0
2005-08-12 01:15:00,88.059,88.093,88.046,88.068,860099999.0
2005-08-12 01:20:00,88.06,88.106,88.06,88.067,1162900005.0
2005-08-12 01:25:00,88.102,88.125,88.058,88.09,1011599991.0
2005-08-12 01:30:00,88.115,88.14,88.074,88.086,1132599998.0
2005-08-12 01:35:00,88.098,88.152,88.098,88.128,910799998.0
2005-08-12 01:40:00,88.119,88.152,88.06,88.095,1130899996.0
2005-08-12 01:45:00,88.083,88.112,88.041,88.057,945699984.0
2005-08-12 01:50:00,88.058,88.135,88.044,88.127,1465700004.0
2005-08-12 01:55:00,88.112,88.144,88.096,88.114,1305900002.0
2005-08-12 02:00:00,88.052,88.075,87.996,88.011,1260499992.0
2005-08-12 02:05:00,88.021,88.075,88.007,88.065,1090799997.0
2005-08-12 02:10:00,88.054,88.083,88.034,88.083,919899997.0
2005-08-12 02:15:00,88.075,88.124,88.059,88.108,1064299996.0
2005-08-12 02:20:00,88.112,88.13,88.065,88.08,1055899991.0
2005-08-12 02:25:00,88.076,88.081,88.035,88.049,1190400000.0
2005-08-12 02:30:00,88.04,88.092,88.039,88.074,757199994.0
2005-08-12 02:35:00,88.046,88.082,88.043,88.058,1124799997.0
2005-08-12 02:40:00,88.038,88.076,88.036,88.072,1263400001.0
2005-08-12 02:45:00,88.044,88.1,88.041,88.069,1249399999.0
2005-08-12 02:50:00,88.098,88.139,88.093,88.137,972699996.0
2005-08-12 02:55:00,88.124,88.147,88.091,88.094,1568000007.0
2005-08-12 03:00:00,88.099,88.116,88.074,88.093,1033899993.0
2005-08-12 03:05:00,88.107,88.115,88.079,88.102,1057099996.0
2005-08-12 03:10:00,88.082,88.132,88.079,88.117,1260799995.0
2005-08-12 03:15:00,88.114,88.15,88.078,88.137,947399996.0
2005-08-12 03:20:00,88.137,88.145,88.092,88.114,1120200000.0
2005-08-12 03:25:00,88.107,88.149,88.09,88.149,1203900010.0
2005-08-12 03:30:00,88.153,88.153,88.097,88.124,1216099997.0
2005-08-12 03:35:00,88.123,88.135,88.093,88.109,657699996.0
2005-08-12 03:40:00,88.096,88.152,88.094,88.14,854099995.0
2005-08-12 03:45:00,88.129,88.163,88.123,88.158,1063399998.0
2005-08-12 03:50:00,88.144,88.161,88.105,88.131,1171199992.0
2005-08-12 03:55:00,88.131,88.165,88.112,88.15,963000000.0
2005-08-12 04:00:00,88.127,88.155,88.113,88.13,881900000.0
2005-08-12 04:05:00,88.135,88.159,88.099,88.12,1170299998.0
2005-08-12 04:10:00,88.112,88.149,88.105,88.108,1011499998.0
2005-08-12 04:15:00,88.11,88.119,88.08,88.09,955900002.0
2005-08-12 04:20:00,88.075,88.112,88.075,88.092,1157100003.0
2005-08-12 04:25:00,88.111,88.121,88.064,88.087,829299995.0
2005-08-12 04:30:00,88.092,88.115,88.081,88.105,1069799996.0
2005-08-12 04:35:00,88.104,88.124,88.07,88.112,971900000.0
2005-08-12 04:40:00,88.101,88.16,88.093,88.14,1236099999.0
2005-08-12 04:45:00,88.143,88.156,88.125,88.135,906399998.0
2005-08-12 04:50:00,88.15,88.152,88.091,88.109,1024100000.0
2005-08-12 04:55:00,88.112,88.136,88.099,88.126,1050800002.0
2005-08-12 05:00:00,88.134,88.155,88.086,88.136,778399997.0
2005-08-12 05:05:00,88.146,88.166,88.117,88.145,1042999992.0
2005-08-12 05:10:00,88.15,88.177,88.139,88.148,752900005.0
2005-08-12 05:15:00,88.161,88.172,88.131,88.143,797400000.0
2005-08-12 05:20:00,88.13,88.151,88.115,88.141,759899993.0
2005-08-12 05:25:00,88.14,88.145,88.09,88.121,1004400004.0
2005-08-12 05:30:00,88.124,88.126,88.085,88.107,889899996.0
2005-08-12 05:35:00,88.117,88.117,88.068,88.068,863399993.0
2005-08-12 05:40:00,88.06,88.11,88.053,88.086,750900000.0
2005-08-12 05:45:00,88.106,88.111,88.027,88.085,1090099993.0
2005-08-12 05:50:00,88.086,88.125,88.071,88.1,779499994.0
2005-08-12 05:55:00,88.102,88.139,88.079,88.125,800499997.0
2005-08-12 06:00:00,88.111,88.14,88.103,88.11,699599999.0
2005-08-12 06:05:00,88.108,88.128,88.09,88.114,1222699994.0
2005-08-12 06:10:00,88.106,88.161,88.096,88.136,1033899996.0
2005-08-12 06:15:00,88.135,88.167,88.114,88.139,1030099999.0
2005-08-12 06:20:00,88.144,88.146,88.119,88.135,499299995.0
2005-08-12 06:25:00,88.108,88.161,88.108,88.148,987999992.0
2005-08-12 06:30:00,88.139,88.159,88.114,88.159,903400001.0
2005-08-12 06:35:00,88.147,88.161,88.106,88.125,878199997.0
2005-08-12 06:40:00,88.126,88.164,88.122,88.145,903899995.0
2005-08-12 06:45:00,88.141,88.151,88.075,88.075,848599999.0
2005-08-12 06:50:00,88.087,88.099,88.036,88.056,802400003.0
2005-08-12 06:55:00,88.068,88.086,88.041,88.078,1137499998.0
2005-08-12 07:00:00,88.074,88.095,88.04,88.068,1315000003.0
2005-08-12 07:05:00,88.065,88.111,88.041,88.103,846099993.0
2005-08-12 07:10:00,88.108,88.108,88.057,88.07,1103199999.0
2005-08-12 07:15:00,88.082,88.088,88.049,88.083,933799994.0
2005-08-12 07:20:00,88.085,88.107,88.066,88.087,671499995.0
2005-08-12 07:25:00,88.095,88.125,88.071,88.099,992300003.0
2005-08-12 07:30:00,88.11,88.145,88.102,88.11,725299997.0
2005-08-12 07:35:00,88.118,88.145,88.092,88.118,1067899999.0
2005-08-12 07:40:00,88.129,88.146,88.11,88.133,1033299994.0
2005-08-12 07:45:00,88.12,88.135,88.074,88.074,852399998.0
2005-08-12 07:50:00,88.068,88.105,88.062,88.073,837300009.0
2005-08-12 07:55:00,88.097,88.097,88.03,88.06,968399999.0
2005-08-12 08:00:00,88.053,88.075,88.025,88.056,1135699993.0
2005-08-12 08:05:00,88.025,88.031,87.985,88.012,1150199998.0
2005-08-12 08:10:00,88.004,88.052,87.984,88.03,1019999997.0
2005-08-12 08:15:00,88.056,88.094,88.021,88.034,1180100009.0
2005-08-12 08:20:00,88.045,88.054,88.011,88.03,955300004.0
2005-08-12 08:25:00,88.033,88.063,88.016,88.045,941099997.0
2005-08-12 08:30:00,88.047,88.059,87.997,88.01,1136199992.0
2005-08-12 08:35:00,87.992,88.063,87.99,88.063,1378200006.0
2005-08-12 08:40:00,88.048,88.073,88.005,88.005,1141299990.0
2005-08-12 08:45:00,88.034,88.058,88.003,88.043,1024699997.0
2005-08-12 08:50:00,88.034,88.044,87.966,88.022,961400000.0
2005-08-12 08:55:00,88.019,88.049,87.968,87.975,1375200005.0
2005-08-12 09:00:00,87.968,88.043,87.959,88.03,1008400000.0
2005-08-12 09:05:00,88.012,88.032,87.979,88.016,1416799995.0
2005-08-12 09:10:00,88.009,88.048,87.993,88.015,1104100000.0
2005-08-12 09:15:00,88.037,88.042,87.985,87.995,1068000003.0
2005-08-12 09:20:00,87.997,87.997,87.94,87.947,1409899996.0
2005-08-12 09:25:00,87.957,87.998,87.955,87.996,1141300000.0
2005-08-12 09:30:00,87.994,88.006,87.931,87.949,1133000001.0
2005-08-12 09:35:00,87.941,87.968,87.917,87.947,1349999995.0
2005-08-12 09:40:00,87.933,87.967,87.918,87.955,1067700001.0
2005-08-12 09:45:00,87.953,87.978,87.928,87.937,1227699992.0
2005-08-12 09:50:00,87.958,87.974,87.915,87.92,1014799999.0
2005-08-12 09:55:00,87.941,87.962,87.905,87.916,1401799993.0
2005-08-12 10:00:00,87.931,87.976,87.909,87.969,1167099996.0
2005-08-12 10:05:00,87.954,87.999,87.941,87.987,903299998.0
2005-08-12 10:10:00,87.959,88.009,87.957,87.997,1046399997.0
2005-08-12 10:15:00,87.995,88.018,87.973,88.005,927799999.0
2005-08-12 10:20:00,87.992,88.023,87.965,88.0,1616299988.0
2005-08-12 10:25:00,88.008,88.021,87.964,87.97,1485099993.0
2005-08-12 10:30:00,87.969,87.991,87.922,87.935,1163100006.0
2005-08-12 10:35:00,87.939,87.975,87.918,87.974,1248499992.0
2005-08-12 10:40:00,87.961,88.02,87.944,87.966,1434599993.0
2005-08-12 10:45:00,87.963,87.973,87.878,87.882,1135800006.0
2005-08-12 10:50:00,87.92,87.92,87.742,87.786,876500002.0
2005-08-12 10:55:00,87.769,87.794,87.717,87.717,1365499993.0
2005-08-12 11:00:00,87.739,87.785,87.712,87.747,830499998.0
2005-08-12 11:05:00,87.755,87.763,87.69,87.702,1012299990.0
2005-08-12 11:10:00,87.708,87.751,87.674,87.745,1323099989.0
2005-08-12 11:15:00,87.724,87.765,87.724,87.755,1210699992.0
2005-08-12 11:20:00,87.754,87.778,87.717,87.765,1240800005.0
2005-08-12 11:25:00,87.777,87.8,87.744,87.776,1117300003.0
2005-08-12 11:30:00,87.77,87.818,87.746,87.79,1462399998.0
2005-08-12 11:35:00,87.774,87.843,87.774,87.809,967899995.0
2005-08-12 11:40:00,87.817,87.828,87.78,87.816,1449899994.0
2005-08-12 11:45:00,87.811,87.838,87.778,87.809,1166000006.0
2005-08-12 11:50:00,87.821,87.847,87.791,87.817,1279399994.0
2005-08-12 11:55:00,87.817,87.836,87.778,87.795,1214999991.0
2005-08-12 12:00:00,87.804,87.866,87.8,87.832,1292399990.0
2005-08-12 12:05:00,87.828,87.876,87.828,87.845,1064100010.0
2005-08-12 12:10:00,87.862,87.875,87.812,87.841,1279200000.0
2005-08-12 12:15:00,87.847,87.859,87.808,87.838,1227700003.0
2005-08-12 12:20:00,87.835,87.839,87.797,87.83,1259599994.0
2005-08-12 12:25:00,87.821,87.855,87.802,87.844,1314900001.0
2005-08-12 12:30:00,87.834,87.847,87.804,87.809,964699996.0
2005-08-12 12:35:00,87.804,87.828,87.78,87.803,940000002.0
2005-08-12 12:40:00,87.789,87.822,87.775,87.776,821599999.0
2005-08-12 12:45:00,87.768,87.835,87.766,87.804,1403699994.0
2005-08-12 12:50:00,87.804,87.831,87.771,87.825,1407999999.0
2005-08-12 12:55:00,87.785,87.82,87.779,87.796,1011899995.0
2005-08-12 13:00:00,87.81,87.829,87.79,87.818,1401199994.0
2005-08-12 13:05:00,87.816,87.82,87.774,87.797,1400799988.0
2005-08-12 13:10:00,87.814,87.821,87.781,87.794,963200000.0
2005-08-12 13:15:00,87.819,87.827,87.765,87.806,1354300005.0
2005-08-12 13:20:00,87.822,87.845,87.814,87.817,1050699998.0
2005-08-12 13:25:00,87.823,87.852,87.804,87.833,1272800002.0
2005-08-12 13:30:00,87.835,87.838,87.775,87.825,938199988.0
2005-08-12 13:35:00,87.824,87.825,87.767,87.804,896099995.0
2005-08-12 13:40:00,87.817,87.817,87.775,87.799,1112999993.0
2005-08-12 13:45:00,87.796,87.84,87.781,87.806,986000006.0
2005-08-12 13:50:00,87.796,87.822,87.764,87.807,1504000000.0
2005-08-12 13:55:00,87.792,87.805,87.745,87.757,878299995.0
2005-08-12 14:00:00,87.752,87.781,87.745,87.749,1299100006.0
2005-08-12 14:05:00,87.754,87.776,87.726,87.759,1095600000.0
2005-08-12 14:10:00,87.769,87.78,87.73,87.738,908400002.0
2005-08-12 14:15:00,87.751,87.776,87.724,87.733,1066300001.0
2005-08-12 14:20:00,87.732,87.795,87.726,87.776,1210099996.0
2005-08-12 14:25:00,87.77,87.838,87.751,87.802,1202299994.0
2005-08-12 14:30:00,87.817,87.824,87.736,87.761,901800000.0
2005-08-12 14:35:00,87.772,87.772,87.688,87.706,971600002.0
2005-08-12 14:40:00,87.696,87.769,87.69,87.751,1324100005.0
2005-08-12 14:45:00,87.748,87.768,87.658,87.685,1019799992.0
2005-08-12 14:50:00,87.691,87.708,87.65,87.692,1200400001.0
2005-08-12 14:55:00,87.681,87.699,87.636,87.669,1210699992.0
2005-08-12 15:00:00,87.66,87.712,87.621,87.63,1114399997.0
2005-08-12 15:05:00,87.615,87.705,87.591,87.662,1129499994.0
2005-08-12 15:10:00,87.641,87.671,87.596,87.631,1238299999.0
2005-08-12 15:15:00,87.624,87.666,87.589,87.589,1416100003.0
2005-08-12 15:20:00,87.625,87.69,87.58,87.669,1255499997.0
2005-08-12 15:25:00,87.679,87.711,87.595,87.626,1143399989.0
2005-08-12 15:30:00,87.629,87.639,87.579,87.615,1110799991.0
2005-08-12 15:35:00,87.622,87.761,87.613,87.73,929399990.0
2005-08-12 15:40:00,87.732,87.759,87.633,87.691,1034399998.0
2005-08-12 15:45:00,87.676,87.708,87.627,87.676,1185599993.0
2005-08-12 15:50:00,87.682,87.726,87.672,87.687,1535599991.0
2005-08-12 15:55:00,87.705,87.72,87.665,87.683,1403600003.0
2005-08-12 16:00:00,87.658,87.683,87.601,87.615,1527399994.0
2005-08-12 16:05:00,87.604,87.659,87.6,87.618,776499999.0
2005-08-12 16:10:00,87.583,87.647,87.576,87.647,1247299999.0
2005-08-12 16:15:00,87.64,87.675,87.595,87.646,1307399992.0
2005-08-12 16:20:00,87.646,87.686,87.632,87.676,1121599997.0
2005-08-12 16:25:00,87.679,87.692,87.605,87.622,1286400008.0
2005-08-12 16:30:00,87.615,87.625,87.576,87.602,1083399989.0
2005-08-12 16:35:00,87.611,87.666,87.596,87.62,1158899990.0
2005-08-12 16:40:00,87.614,87.644,87.57,87.6,1207699994.0
2005-08-12 16:45:00,87.607,87.681,87.591,87.663,1169099993.0
2005-08-12 16:50:00,87.694,87.707,87.619,87.686,968299995.0
2005-08-12 16:55:00,87.663,87.703,87.63,87.693,1045600007.0
2005-08-12 17:00:00,87.682,87.708,87.664,87.69,978199998.0
2005-08-12 17:05:00,87.687,87.71,87.665,87.698,1339499996.0
2005-08-12 17:10:00,87.705,87.71,87.648,87.675,1254199992.0
2005-08-12 17:15:00,87.664,87.686,87.619,87.643,1282199995.0
2005-08-12 17:20:00,87.635,87.682,87.602,87.661,1258199992.0
2005-08-12 17:25:00,87.663,87.685,87.631,87.637,1148899996.0
2005-08-12 17:30:00,87.632,87.663,87.614,87.663,1101999991.0
2005-08-12 17:35:00,87.665,87.684,87.633,87.677,1203499997.0
2005-08-12 17:40:00,87.662,87.701,87.662,87.699,1129599997.0
2005-08-12 17:45:00,87.682,87.703,87.646,87.678,989400005.0
2005-08-12 17:50:00,87.665,87.684,87.644,87.663,1186899999.0
2005-08-12 17:55:00,87.656,87.679,87.622,87.677,1074799995.0
2005-08-12 18:00:00,87.665,87.72,87.665,87.68,7832200035.0
2005-08-12 18:05:00,87.67,87.73,87.67,87.725,9670000045.0
2005-08-12 18:10:00,87.709,87.741,87.687,87.72,7192599990.0
2005-08-12 18:15:00,87.73,87.73,87.629,87.655,6769099956.0
2005-08-12 18:20:00,87.665,87.753,87.638,87.686,9055599989.0
2005-08-12 18:25:00,87.663,87.71,87.633,87.661,6982999963.0
2005-08-12 18:30:00,87.653,87.72,87.637,87.687,7775299976.0
2005-08-12 18:35:00,87.696,87.711,87.643,87.672,5715500009.0
2005-08-12 18:40:00,87.667,87.694,87.625,87.662,5304999979.0
2005-08-12 18:45:00,87.663,87.707,87.663,87.673,2979699996.0
2005-08-12 18:50:00,87.662,87.716,87.662,87.662,6572499987.0
2005-08-12 18:55:00,87.681,87.704,87.661,87.678,4657099967.0
2005-08-12 19:00:00,87.66,87.712,87.654,87.687,1874199987.0
2005-08-12 19:05:00,87.689,87.715,87.67,87.7,5367099987.0
2005-08-12 19:10:00,87.694,87.713,87.669,87.693,1755599989.0
2005-08-12 19:15:00,87.702,87.714,87.671,87.68,3861500009.0
2005-08-12 19:20:00,87.694,87.713,87.66,87.707,4168199982.0
2005-08-12 19:25:00,87.693,87.709,87.652,87.675,5815199998.0
2005-08-12 19:30:00,87.702,87.72,87.676,87.705,4581099998.0
2005-08-12 19:35:00,87.69,87.719,87.673,87.674,3211199997.0
2005-08-12 19:40:00,87.665,87.7,87.649,87.688,4264999989.0
2005-08-12 19:45:00,87.667,87.708,87.66,87.683,3142499998.0
2005-08-12 19:50:00,87.679,87.679,87.641,87.66,2975199986.0
2005-08-12 19:55:00,87.672,87.677,87.613,87.645,2833599994.0
2005-08-12 20:00:00,87.643,87.657,87.619,87.635,2529799989.0
2005-08-12 20:05:00,87.647,87.679,87.602,87.665,2666699994.0
2005-08-12 20:10:00,87.671,87.716,87.651,87.676,4725299981.0
2005-08-12 20:15:00,87.693,87.719,87.67,87.702,4132800010.0
2005-08-12 20:20:00,87.711,87.719,87.684,87.713,4131800000.0
2005-08-12 20:25:00,87.714,87.73,87.671,87.73,6443799980.0
2005-08-12 20:30:00,87.691,87.76,87.691,87.713,5292100001.0
2005-08-12 20:35:00,87.712,87.712,87.653,87.67,4490999987.0
2005-08-12 20:40:00,87.669,87.692,87.643,87.684,4649399979.0
2005-08-12 20:45:00,87.664,87.69,87.644,87.683,4460799993.0
2005-08-12 20:50:00,87.687,87.7,87.645,87.663,4345499970.0
2005-08-12 20:55:00,87.677,87.68,87.595,87.635,7824399972.0
2005-08-12 21:00:00,87.67,87.69,87.648,87.667,3821499969.0
2005-08-12 21:05:00,87.64,87.685,87.639,87.683,2271299988.0
2005-08-12 21:10:00,87.693,87.706,87.661,87.691,3716300007.0
2005-08-12 21:15:00,87.697,87.727,87.678,87.71,4789799982.0
2005-08-12 21:20:00,87.7,87.713,87.628,87.66,6597099978.0
2005-08-12 21:25:00,87.655,87.665,87.623,87.647,3323799981.0
2005-08-12 21:30:00,87.651,87.657,87.612,87.632,2579799999.0
2005-08-12 21:35:00,87.63,87.66,87.622,87.655,1770099994.0
2005-08-12 21:40:00,87.654,87.67,87.633,87.67,3965399998.0
2005-08-12 21:45:00,87.648,87.675,87.633,87.636,3391899988.0
2005-08-12 21:50:00,87.643,87.669,87.616,87.645,1630899989.0
2005-08-12 21:55:00,87.643,87.653,87.61,87.614,1876100000.0
2005-08-12 22:00:00,87.635,87.648,87.6,87.636,3831899993.0
2005-08-12 22:05:00,87.617,87.641,87.609,87.61,1496999996.0
2005-08-12 22:10:00,87.632,87.655,87.599,87.633,1649099985.0
2005-08-12 22:15:00,87.621,87.644,87.61,87.63,1543399990.0
2005-08-12 22:20:00,87.635,87.651,87.617,87.627,984700000.0
2005-08-12 22:25:00,87.629,87.657,87.611,87.643,1539600003.0
2005-08-12 22:30:00,87.641,87.704,87.635,87.679,2147399996.0
2005-08-12 22:35:00,87.674,87.699,87.64,87.677,1515799999.0
2005-08-12 22:40:00,87.64,87.692,87.639,87.673,2134700003.0
2005-08-12 22:45:00,87.654,87.688,87.625,87.655,2318399998.0
2005-08-12 22:50:00,87.674,87.683,87.595,87.615,1839600006.0
2005-08-12 22:55:00,87.645,87.661,87.587,87.592,1275699993.0
2005-08-14 23:00:00,87.701,87.87,87.701,87.832,917099990.0
2005-08-14 23:05:00,87.845,87.873,87.817,87.84,1117399994.0
2005-08-14 23:10:00,87.838,87.845,87.799,87.808,866999993.0
2005-08-14 23:15:00,87.829,87.842,87.778,87.794,1184400000.0
2005-08-14 23:20:00,87.803,87.843,87.79,87.813,1051899996.0
2005-08-14 23:25:00,87.814,87.848,87.799,87.823,943699989.0
2005-08-14 23:30:00,87.848,87.853,87.799,87.806,1176400002.0
2005-08-14 23:35:00,87.818,87.846,87.771,87.821,1196600011.0
2005-08-14 23:40:00,87.811,87.855,87.802,87.832,914100003.0
2005-08-14 23:45:00,87.826,87.842,87.787,87.798,1219399991.0
2005-08-14 23:50:00,87.808,87.84,87.784,87.813,909999996.0
2005-08-14 23:55:00,87.825,87.828,87.765,87.778,982699992.0
2005-08-15 00:00:00,87.77,87.857,87.764,87.797,1144199997.0
2005-08-15 00:05:00,87.802,87.808,87.758,87.758,926499998.0
2005-08-15 00:10:00,87.799,87.799,87.747,87.771,859799998.0
2005-08-15 00:15:00,87.77,87.785,87.746,87.751,617099996.0
2005-08-15 00:20:00,87.757,87.79,87.742,87.78,988700003.0
2005-08-15 00:25:00,87.788,87.788,87.749,87.777,933799999.0
2005-08-15 00:30:00,87.772,87.806,87.749,87.749,1194099997.0
2005-08-15 00:35:00,87.765,87.806,87.754,87.797,1310800004.0
2005-08-15 00:40:00,87.779,87.796,87.745,87.768,1036399998.0
2005-08-15 00:45:00,87.76,87.783,87.733,87.757,1157099991.0
2005-08-15 00:50:00,87.744,87.772,87.731,87.76,991499995.0
2005-08-15 00:55:00,87.766,87.775,87.734,87.76,1242499998.0
2005-08-15 01:00:00,87.751,87.767,87.728,87.747,880700001.0
2005-08-15 01:05:00,87.756,87.769,87.727,87.767,867100000.0
2005-08-15 01:10:00,87.767,87.767,87.723,87.74,915199993.0
2005-08-15 01:15:00,87.753,87.765,87.723,87.745,761700001.0
2005-08-15 01:20:00,87.74,87.772,87.721,87.748,790300005.0
2005-08-15 01:25:00,87.743,87.78,87.725,87.738,1411699996.0
2005-08-15 01:30:00,87.763,87.769,87.734,87.755,861099991.0
2005-08-15 01:35:00,87.765,87.775,87.744,87.758,938699996.0
2005-08-15 01:40:00,87.75,87.765,87.725,87.76,897499999.0
2005-08-15 01:45:00,87.76,87.76,87.711,87.735,966999999.0
2005-08-15 01:50:00,87.735,87.781,87.716,87.778,876899990.0
2005-08-15 01:55:00,87.776,87.788,87.74,87.783,1512699998.0
2005-08-15 02:00:00,87.777,87.838,87.776,87.803,1223999998.0
2005-08-15 02:05:00,87.803,87.82,87.778,87.795,1309199998.0
2005-08-15 02:10:00,87.797,87.833,87.774,87.8,1508000001.0
2005-08-15 02:15:00,87.814,87.835,87.791,87.807,1104600003.0
2005-08-15 02:20:00,87.79,87.816,87.773,87.802,1026199998.0
2005-08-15 02:25:00,87.802,87.824,87.78,87.81,1202600005.0
2005-08-15 02:30:00,87.8,87.81,87.764,87.795,1041199997.0
2005-08-15 02:35:00,87.79,87.795,87.722,87.745,1297099999.0
2005-08-15 02:40:00,87.717,87.758,87.702,87.757,1314499996.0
2005-08-15 02:45:00,87.726,87.763,87.723,87.758,1143700003.0
2005-08-15 02:50:00,87.76,87.767,87.719,87.767,1018100004.0
2005-08-15 02:55:00,87.754,87.767,87.69,87.705,1246599996.0
2005-08-15 03:00:00,87.685,87.715,87.665,87.678,1210299996.0
2005-08-15 03:05:00,87.692,87.711,87.668,87.69,1164599991.0
2005-08-15 03:10:00,87.679,87.716,87.675,87.699,1239299988.0
2005-08-15 03:15:00,87.705,87.714,87.68,87.713,777899990.0
2005-08-15 03:20:00,87.706,87.746,87.702,87.71,1009099994.0
2005-08-15 03:25:00,87.73,87.749,87.703,87.724,877299995.0
2005-08-15 03:30:00,87.728,87.751,87.708,87.721,999199993.0
2005-08-15 03:35:00,87.715,87.74,87.696,87.696,941699994.0
2005-08-15 03:40:00,87.717,87.739,87.672,87.724,924400004.0
2005-08-15 03:45:00,87.712,87.745,87.678,87.698,1264699984.0
2005-08-15 03:50:00,87.684,87.734,87.677,87.708,1213599988.0
2005-08-15 03:55:00,87.703,87.74,87.692,87.73,916399996.0
2005-08-15 04:00:00,87.711,87.735,87.683,87.712,851900004.0
2005-08-15 04:05:00,87.708,87.74,87.689,87.719,1260900001.0
2005-08-15 04:10:00,87.721,87.726,87.694,87.722,876199996.0
2005-08-15 04:15:00,87.708,87.723,87.682,87.69,702200003.0
2005-08-15 04:20:00,87.671,87.705,87.666,87.68,807100000.0
2005-08-15 04:25:00,87.673,87.693,87.655,87.675,986499996.0
2005-08-15 04:30:00,87.682,87.69,87.652,87.657,1005300001.0
2005-08-15 04:35:00,87.677,87.692,87.65,87.65,991100002.0
2005-08-15 04:40:00,87.66,87.688,87.654,87.656,856400009.0
2005-08-15 04:45:00,87.663,87.682,87.637,87.67,870800001.0
2005-08-15 04:50:00,87.662,87.688,87.64,87.641,1131700003.0
2005-08-15 04:55:00,87.647,87.684,87.627,87.655,1263000003.0
2005-08-15 05:00:00,87.655,87.686,87.622,87.672,963300000.0
2005-08-15 05:05:00,87.674,87.689,87.632,87.647,975099989.0
2005-08-15 05:10:00,87.666,87.675,87.639,87.658,818800001.0
2005-08-15 05:15:00,87.667,87.673,87.632,87.663,975399995.0
2005-08-15 05:20:00,87.65,87.67,87.637,87.668,728100002.0
2005-08-15 05:25:00,87.668,87.676,87.636,87.657,685500001.0
2005-08-15 05:30:00,87.67,87.67,87.645,87.65,539700004.0
2005-08-15 05:35:00,87.66,87.674,87.646,87.665,670299998.0
2005-08-15 05:40:00,87.668,87.678,87.635,87.668,683099998.0
2005-08-15 05:45:00,87.66,87.68,87.597,87.644,532199999.0
2005-08-15 05:50:00,87.635,87.654,87.612,87.633,1093999990.0
2005-08-15 05:55:00,87.623,87.645,87.599,87.62,1055900005.0
2005-08-15 06:00:00,87.627,87.65,87.602,87.62,801599998.0
2005-08-15 06:05:00,87.639,87.668,87.626,87.66,1327099997.0
2005-08-15 06:10:00,87.637,87.66,87.612,87.638,806400002.0
2005-08-15 06:15:00,87.637,87.647,87.613,87.634,1018999998.0
2005-08-15 06:20:00,87.64,87.64,87.601,87.622,528499995.0
2005-08-15 06:25:00,87.595,87.645,87.595,87.635,977599996.0
2005-08-15 06:30:00,87.622,87.651,87.616,87.62,617100004.0
2005-08-15 06:35:00,87.634,87.657,87.599,87.616,901499997.0
2005-08-15 06:40:00,87.63,87.65,87.617,87.623,823499997.0
2005-08-15 06:45:00,87.63,87.65,87.608,87.628,819299991.0
2005-08-15 06:50:00,87.635,87.639,87.595,87.611,1115999998.0
2005-08-15 06:55:00,87.621,87.653,87.606,87.643,1145799998.0
2005-08-15 07:00:00,87.631,87.65,87.6,87.637,1043599998.0
2005-08-15 07:05:00,87.633,87.661,87.617,87.661,667400006.0
2005-08-15 07:10:00,87.663,87.667,87.625,87.642,1202899999.0
2005-08-15 07:15:00,87.635,87.653,87.62,87.645,986499988.0
2005-08-15 07:20:00,87.645,87.65,87.615,87.628,838599992.0
2005-08-15 07:25:00,87.624,87.64,87.58,87.631,1359899999.0
2005-08-15 07:30:00,87.622,87.662,87.596,87.601,832400001.0
2005-08-15 07:35:00,87.607,87.623,87.518,87.55,951999999.0
2005-08-15 07:40:00,87.547,87.585,87.527,87.538,1135399999.0
2005-08-15 07:45:00,87.534,87.569,87.516,87.569,840399995.0
2005-08-15 07:50:00,87.568,87.625,87.554,87.567,1229800003.0
2005-08-15 07:55:00,87.566,87.585,87.535,87.555,1088199995.0
2005-08-15 08:00:00,87.554,87.614,87.549,87.568,1073899999.0
2005-08-15 08:05:00,87.554,87.593,87.529,87.56,1010099992.0
2005-08-15 08:10:00,87.566,87.59,87.535,87.568,1369399997.0
2005-08-15 08:15:00,87.58,87.613,87.543,87.586,1212900003.0
2005-08-15 08:20:00,87.597,87.616,87.562,87.58,808899995.0
2005-08-15 08:25:00,87.585,87.624,87.564,87.59,1184599997.0
2005-08-15 08:30:00,87.603,87.61,87.561,87.588,1018999998.0
2005-08-15 08:35:00,87.61,87.621,87.561,87.59,1013299998.0
2005-08-15 08:40:00,87.596,87.596,87.538,87.538,1166100000.0
2005-08-15 08:45:00,87.572,87.62,87.55,87.597,1058399998.0
2005-08-15 08:50:00,87.581,87.636,87.581,87.602,898000000.0
2005-08-15 08:55:00,87.58,87.62,87.573,87.62,1312199993.0
2005-08-15 09:00:00,87.627,87.637,87.602,87.615,1171100001.0
2005-08-15 09:05:00,87.611,87.646,87.58,87.632,1155099990.0
2005-08-15 09:10:00,87.636,87.64,87.583,87.591,924399991.0
2005-08-15 09:15:00,87.594,87.614,87.577,87.61,637899994.0
2005-08-15 09:20:00,87.603,87.618,87.573,87.573,1099599993.0
2005-08-15 09:25:00,87.569,87.635,87.561,87.579,1260599998.0
2005-08-15 09:30:00,87.567,87.581,87.505,87.523,957399997.0
2005-08-15 09:35:00,87.52,87.541,87.435,87.46,1275199999.0
2005-08-15 09:40:00,87.458,87.484,87.436,87.459,1059599990.0
2005-08-15 09:45:00,87.476,87.476,87.435,87.442,1044700005.0
2005-08-15 09:50:00,87.453,87.502,87.418,87.483,1012000007.0
2005-08-15 09:55:00,87.466,87.513,87.455,87.475,1190699998.0
2005-08-15 10:00:00,87.46,87.507,87.445,87.445,972099997.0
2005-08-15 10:05:00,87.443,87.468,87.415,87.432,1031100000.0
2005-08-15 10:10:00,87.409,87.446,87.401,87.422,1141399991.0
2005-08-15 10:15:00,87.449,87.449,87.4,87.41,861999993.0
2005-08-15 10:20:00,87.431,87.487,87.409,87.487,1129399992.0
2005-08-15 10:25:00,87.483,87.49,87.44,87.45,1117700001.0
2005-08-15 10:30:00,87.455,87.477,87.417,87.468,1126099992.0
2005-08-15 10:35:00,87.464,87.468,87.426,87.443,1114599993.0
2005-08-15 10:40:00,87.445,87.48,87.431,87.462,1196199995.0
2005-08-15 10:45:00,87.459,87.472,87.407,87.423,1038999991.0
2005-08-15 10:50:00,87.442,87.452,87.404,87.433,1270499996.0
2005-08-15 10:55:00,87.424,87.488,87.418,87.488,1170499983.0
2005-08-15 11:00:00,87.485,87.485,87.402,87.435,925400000.0
2005-08-15 11:05:00,87.425,87.481,87.422,87.47,1108299998.0
2005-08-15 11:10:00,87.459,87.47,87.427,87.446,1439099997.0
2005-08-15 11:15:00,87.428,87.482,87.428,87.443,1204899986.0
2005-08-15 11:20:00,87.426,87.448,87.405,87.448,1220299999.0
2005-08-15 11:25:00,87.447,87.465,87.417,87.432,1354099992.0
2005-08-15 11:30:00,87.43,87.469,87.412,87.436,1411900004.0
2005-08-15 11:35:00,87.426,87.46,87.421,87.449,897899999.0
2005-08-15 11:40:00,87.445,87.454,87.42,87.44,1312900001.0
2005-08-15 11:45:00,87.435,87.448,87.403,87.422,1299299994.0
2005-08-15 11:50:00,87.416,87.456,87.385,87.385,1244499992.0
2005-08-15 11:55:00,87.383,87.437,87.373,87.377,1107299992.0
2005-08-15 12:00:00,87.373,87.434,87.36,87.398,1199599995.0
2005-08-15 12:05:00,87.383,87.409,87.35,87.371,1145399991.0
2005-08-15 12:10:00,87.373,87.384,87.348,87.368,1131700001.0
2005-08-15 12:15:00,87.382,87.394,87.344,87.368,915999996.0
2005-08-15 12:20:00,87.36,87.395,87.349,87.39,1262999996.0
2005-08-15 12:25:00,87.359,87.39,87.354,87.382,1287999994.0
2005-08-15 12:30:00,87.366,87.413,87.347,87.392,976699997.0
2005-08-15 12:35:00,87.39,87.39,87.328,87.35,912599991.0
2005-08-15 12:40:00,87.373,87.379,87.336,87.36,836000000.0
2005-08-15 12:45:00,87.328,87.371,87.319,87.342,1358500001.0
2005-08-15 12:50:00,87.325,87.372,87.31,87.357,780699997.0
2005-08-15 12:55:00,87.329,87.364,87.308,87.333,853499991.0
2005-08-15 13:00:00,87.349,87.41,87.323,87.392,1338699996.0
2005-08-15 13:05:00,87.4,87.419,87.363,87.4,1045399995.0
2005-08-15 13:10:00,87.406,87.415,87.38,87.4,1151700006.0
2005-08-15 13:15:00,87.387,87.438,87.367,87.395,1270500000.0
2005-08-15 13:20:00,87.396,87.396,87.331,87.338,1133199991.0
2005-08-15 13:25:00,87.319,87.35,87.294,87.332,1016599994.0
2005-08-15 13:30:00,87.335,87.356,87.307,87.345,1087200004.0
2005-08-15 13:35:00,87.322,87.356,87.306,87.356,1228799984.0
2005-08-15 13:40:00,87.345,87.362,87.328,87.328,1071499993.0
2005-08-15 13:45:00,87.33,87.369,87.32,87.35,962599995.0
2005-08-15 13:50:00,87.332,87.361,87.315,87.356,1091499993.0
2005-08-15 13:55:00,87.355,87.389,87.328,87.371,926199996.0
2005-08-15 14:00:00,87.375,87.393,87.328,87.34,1170800000.0
2005-08-15 14:05:00,87.37,87.384,87.345,87.345,888299992.0
2005-08-15 14:10:00,87.367,87.374,87.334,87.341,866399992.0
2005-08-15 14:15:00,87.326,87.353,87.312,87.324,1054999993.0
2005-08-15 14:20:00,87.327,87.353,87.309,87.34,1081499988.0
2005-08-15 14:25:00,87.335,87.358,87.32,87.334,1252399995.0
2005-08-15 14:30:00,87.332,87.368,87.297,87.334,1270400003.0
2005-08-15 14:35:00,87.375,87.375,87.313,87.339,843799996.0
2005-08-15 14:40:00,87.363,87.385,87.332,87.357,901499997.0
2005-08-15 14:45:00,87.35,87.375,87.299,87.36,1042299992.0
2005-08-15 14:50:00,87.363,87.368,87.318,87.346,1381200002.0
2005-08-15 14:55:00,87.346,87.376,87.315,87.362,1249599992.0
2005-08-15 15:00:00,87.315,87.359,87.283,87.343,1232899993.0
2005-08-15 15:05:00,87.327,87.36,87.294,87.328,1007099996.0
2005-08-15 15:10:00,87.311,87.337,87.298,87.323,1109900004.0
2005-08-15 15:15:00,87.308,87.344,87.292,87.32,1382800002.0
2005-08-15 15:20:00,87.328,87.382,87.274,87.362,1130199987.0
2005-08-15 15:25:00,87.378,87.378,87.328,87.335,1222899991.0
2005-08-15 15:30:00,87.342,87.39,87.31,87.345,915599995.0
2005-08-15 15:35:00,87.365,87.379,87.326,87.334,1155799995.0
2005-08-15 15:40:00,87.355,87.373,87.305,87.315,1064099999.0
2005-08-15 15:45:00,87.328,87.348,87.278,87.279,1181499989.0
2005-08-15 15:50:00,87.286,87.299,87.231,87.259,1362799999.0
2005-08-15 15:55:00,87.296,87.307,87.255,87.293,982699992.0
2005-08-15 16:00:00,87.272,87.317,87.272,87.279,1048999994.0
2005-08-15 16:05:00,87.277,87.309,87.266,87.269,941100006.0
2005-08-15 16:10:00,87.272,87.296,87.244,87.273,999199995.0
2005-08-15 16:15:00,87.264,87.303,87.245,87.278,1325000007.0
2005-08-15 16:20:00,87.277,87.305,87.248,87.271,1229699997.0
2005-08-15 16:25:00,87.266,87.271,87.22,87.239,1051299995.0
2005-08-15 16:30:00,87.258,87.288,87.202,87.219,739399993.0
2005-08-15 16:35:00,87.229,87.277,87.215,87.242,1484999994.0
2005-08-15 16:40:00,87.241,87.243,87.197,87.222,1186500004.0
2005-08-15 16:45:00,87.227,87.266,87.214,87.234,994399992.0
2005-08-15 16:50:00,87.251,87.261,87.205,87.218,1078599993.0
2005-08-15 16:55:00,87.223,87.265,87.211,87.236,1053199990.0
2005-08-15 17:00:00,87.23,87.276,87.213,87.268,893799998.0
2005-08-15 17:05:00,87.267,87.318,87.257,87.309,984000002.0
2005-08-15 17:10:00,87.311,87.321,87.254,87.288,1181800003.0
2005-08-15 17:15:00,87.273,87.295,87.243,87.263,1332299992.0
2005-08-15 17:20:00,87.251,87.283,87.245,87.273,982700001.0
2005-08-15 17:25:00,87.26,87.283,87.239,87.267,1098799992.0
2005-08-15 17:30:00,87.244,87.277,87.176,87.176,1514099995.0
2005-08-15 17:35:00,87.194,87.225,87.146,87.158,988899993.0
2005-08-15 17:40:00,87.123,87.201,87.12,87.179,1347800000.0
2005-08-15 17:45:00,87.183,87.192,87.125,87.142,1285399994.0
2005-08-15 17:50:00,87.157,87.174,87.108,87.123,1231899991.0
2005-08-15 17:55:00,87.124,87.137,87.095,87.105,1126299995.0
2005-08-15 18:00:00,87.103,87.16,87.099,87.124,8154599980.0
2005-08-15 18:05:00,87.15,87.16,87.082,87.111,9844500000.0
2005-08-15 18:10:00,87.102,87.14,87.085,87.14,7092499970.0
2005-08-15 18:15:00,87.13,87.14,87.095,87.11,6822699996.0
2005-08-15 18:20:00,87.099,87.135,87.08,87.12,9129099960.0
2005-08-15 18:25:00,87.13,87.137,87.091,87.109,8143999969.0
2005-08-15 18:30:00,87.11,87.119,87.085,87.1,6210799988.0
2005-08-15 18:35:00,87.108,87.119,87.066,87.074,5140099967.0
2005-08-15 18:40:00,87.08,87.111,87.043,87.06,5079799992.0
2005-08-15 18:45:00,87.06,87.076,86.98,87.017,2965899995.0
2005-08-15 18:50:00,87.008,87.055,86.995,86.999,6222299998.0
2005-08-15 18:55:00,87.017,87.037,86.985,86.997,4901799988.0
2005-08-15 19:00:00,87.012,87.014,86.98,87.012,2079299997.0
2005-08-15 19:05:00,87.004,87.026,86.947,87.0,5573099981.0
2005-08-15 19:10:00,87.021,87.057,86.996,87.036,1838599999.0
2005-08-15 19:15:00,87.042,87.06,87.005,87.032,3786299987.0
2005-08-15 19:20:00,87.054,87.065,87.007,87.042,4006999983.0
2005-08-15 19:25:00,87.039,87.063,87.01,87.033,6038699993.0
2005-08-15 19:30:00,87.021,87.042,86.982,86.985,4649699978.0
2005-08-15 19:35:00,86.979,87.023,86.956,87.014,3210500011.0
2005-08-15 19:40:00,87.012,87.033,86.984,87.007,4162500001.0
2005-08-15 19:45:00,86.988,87.025,86.986,86.999,3284900008.0
2005-08-15 19:50:00,86.993,87.02,86.988,87.005,2925800004.0
2005-08-15 19:55:00,86.994,87.017,86.974,86.995,3224399981.0
2005-08-15 20:00:00,86.983,87.036,86.97,87.0,2581599989.0
2005-08-15 20:05:00,87.003,87.045,86.984,87.024,2495200002.0
2005-08-15 20:10:00,87.039,87.073,87.016,87.045,5003399988.0
2005-08-15 20:15:00,87.065,87.075,87.039,87.052,4378699992.0
2005-08-15 20:20:00,87.055,87.075,87.031,87.048,4646899985.0
2005-08-15 20:25:00,87.05,87.082,87.028,87.075,4178299987.0
2005-08-15 20:30:00,87.09,87.09,87.043,87.065,6486399963.0
2005-08-15 20:35:00,87.047,87.068,87.027,87.045,4262899979.0
2005-08-15 20:40:00,87.064,87.072,87.031,87.055,5563999963.0
2005-08-15 20:45:00,87.052,87.065,87.016,87.033,4819799997.0
2005-08-15 20:50:00,87.016,87.047,87.012,87.04,3805499996.0
2005-08-15 20:55:00,87.045,87.057,86.987,87.024,7401199960.0
2005-08-15 21:00:00,87.022,87.05,86.986,87.0,4885100001.0
2005-08-15 21:05:00,86.992,87.045,86.992,87.02,2278099989.0
2005-08-15 21:10:00,87.037,87.045,87.003,87.03,3148699993.0
2005-08-15 21:15:00,87.038,87.07,87.009,87.053,4751999977.0
2005-08-15 21:20:00,87.055,87.064,87.005,87.05,7031699988.0
2005-08-15 21:25:00,87.045,87.058,87.024,87.05,2968100010.0
2005-08-15 21:30:00,87.05,87.053,87.003,87.021,2443699986.0
2005-08-15 21:35:00,87.032,87.045,87.002,87.036,1595199997.0
2005-08-15 21:40:00,87.04,87.055,87.001,87.025,3595700001.0
2005-08-15 21:45:00,87.018,87.038,87.002,87.023,3364399986.0
2005-08-15 21:50:00,87.025,87.038,86.999,87.035,1585599996.0
2005-08-15 21:55:00,87.02,87.043,87.002,87.014,1688299983.0
2005-08-15 22:00:00,87.009,87.042,86.99,87.015,3900999977.0
2005-08-15 22:05:00,87.025,87.03,86.991,86.996,1338199998.0
2005-08-15 22:10:00,87.023,87.041,86.982,87.017,1756999994.0
2005-08-15 22:15:00,87.0,87.03,86.98,87.0,1617799993.0
2005-08-15 22:20:00,86.99,87.02,86.986,87.006,1289699998.0
2005-08-15 22:25:00,87.005,87.01,86.958,86.983,1627199994.0
2005-08-15 22:30:00,86.98,87.007,86.97,86.988,1729299995.0
2005-08-15 22:35:00,86.975,86.993,86.964,86.972,1275799998.0
2005-08-15 22:40:00,86.989,87.011,86.961,86.975,1898599987.0
2005-08-15 22:45:00,86.995,87.008,86.948,86.988,2421999998.0
2005-08-15 22:50:00,87.002,87.026,86.942,87.025,1727299986.0
2005-08-15 22:55:00,87.01,87.033,86.944,86.952,1301699990.0
2005-08-15 23:00:00,87.03,87.035,86.959,86.972,1197300001.0
2005-08-15 23:05:00,86.982,87.058,86.962,87.006,1390899996.0
2005-08-15 23:10:00,87.016,87.049,86.986,86.988,1296800006.0
2005-08-15 23:15:00,87.012,87.064,86.996,87.028,1386300001.0
2005-08-15 23:20:00,87.044,87.055,86.989,87.005,1177899991.0
2005-08-15 23:25:00,87.022,87.036,86.98,87.005,1451399997.0
2005-08-15 23:30:00,87.017,87.017,86.974,86.989,1145300001.0
2005-08-15 23:35:00,87.001,87.022,86.98,86.992,807699990.0
2005-08-15 23:40:00,87.03,87.048,86.989,87.033,1235100005.0
2005-08-15 23:45:00,87.023,87.058,87.018,87.047,1212699998.0
2005-08-15 23:50:00,87.04,87.059,87.021,87.038,810699995.0
2005-08-15 23:55:00,87.026,87.084,87.026,87.049,964100005.0
2005-08-16 00:00:00,87.064,87.07,87.03,87.058,994300001.0
2005-08-16 00:05:00,87.058,87.078,87.018,87.018,1038700001.0
2005-08-16 00:10:00,87.047,87.068,87.031,87.053,903899999.0
2005-08-16 00:15:00,87.051,87.079,87.046,87.078,876299996.0
2005-08-16 00:20:00,87.059,87.086,87.039,87.08,1016600002.0
2005-08-16 00:25:00,87.093,87.093,87.042,87.065,834899993.0
2005-08-16 00:30:00,87.065,87.07,87.012,87.012,788999993.0
2005-08-16 00:35:00,87.028,87.083,87.028,87.05,1193399998.0
2005-08-16 00:40:00,87.07,87.091,87.042,87.062,876299994.0
2005-08-16 00:45:00,87.077,87.103,87.065,87.08,964699988.0
2005-08-16 00:50:00,87.089,87.104,87.065,87.071,983299998.0
2005-08-16 00:55:00,87.083,87.128,87.077,87.128,1104999994.0
2005-08-16 01:00:00,87.101,87.14,87.089,87.097,1105899994.0
2005-08-16 01:05:00,87.113,87.147,87.093,87.142,865300000.0
2005-08-16 01:10:00,87.14,87.14,87.108,87.112,1021000001.0
2005-08-16 01:15:00,87.12,87.134,87.084,87.105,625500002.0
2005-08-16 01:20:00,87.11,87.146,87.09,87.13,1061699990.0
2005-08-16 01:25:00,87.129,87.145,87.09,87.099,853399994.0
2005-08-16 01:30:00,87.119,87.129,87.082,87.098,1030699992.0
2005-08-16 01:35:00,87.08,87.107,87.064,87.083,1004299992.0
2005-08-16 01:40:00,87.092,87.104,87.049,87.084,809099994.0
2005-08-16 01:45:00,87.093,87.097,87.035,87.048,1424300003.0
2005-08-16 01:50:00,87.02,87.055,87.007,87.02,1295799999.0
2005-08-16 01:55:00,87.013,87.042,86.991,87.028,1610099983.0
2005-08-16 02:00:00,87.045,87.065,87.01,87.026,1118599999.0
2005-08-16 02:05:00,87.03,87.046,86.99,87.017,932299998.0
2005-08-16 02:10:00,86.99,87.03,86.966,87.009,881999994.0
2005-08-16 02:15:00,86.997,87.022,86.936,86.966,1265799999.0
2005-08-16 02:20:00,86.963,86.994,86.948,86.953,1022899997.0
2005-08-16 02:25:00,86.965,87.002,86.935,86.952,1069399992.0
2005-08-16 02:30:00,86.958,86.982,86.936,86.973,1128099997.0
2005-08-16 02:35:00,86.966,86.97,86.93,86.951,1036299995.0
2005-08-16 02:40:00,86.957,86.968,86.93,86.946,1171399991.0
2005-08-16 02:45:00,86.947,86.966,86.926,86.945,984700004.0
2005-08-16 02:50:00,86.955,86.961,86.921,86.932,849600002.0
2005-08-16 02:55:00,86.932,86.959,86.904,86.904,1110700001.0
2005-08-16 03:00:00,86.899,86.944,86.856,86.907,1313399995.0
2005-08-16 03:05:00,86.89,86.917,86.846,86.87,1126400000.0
2005-08-16 03:10:00,86.849,86.922,86.849,86.908,1197599996.0
2005-08-16 03:15:00,86.9,86.921,86.881,86.882,980099989.0
2005-08-16 03:20:00,86.882,86.921,86.879,86.921,1150000004.0
2005-08-16 03:25:00,86.913,86.927,86.888,86.895,915399987.0
2005-08-16 03:30:00,86.907,86.928,86.886,86.898,1302399997.0
2005-08-16 03:35:00,86.879,86.929,86.879,86.903,1081399991.0
2005-08-16 03:40:00,86.886,86.926,86.875,86.92,908399992.0
2005-08-16 03:45:00,86.913,86.932,86.884,86.923,1006599998.0
2005-08-16 03:50:00,86.923,86.939,86.887,86.898,1138799997.0
2005-08-16 03:55:00,86.913,86.945,86.896,86.907,1040599997.0
2005-08-16 04:00:00,86.905,86.94,86.894,86.899,1121700007.0
2005-08-16 04:05:00,86.913,86.939,86.872,86.882,1070700003.0
2005-08-16 04:10:00,86.886,86.91,86.872,86.887,859100002.0
2005-08-16 04:15:00,86.873,86.893,86.852,86.875,947300005.0
2005-08-16 04:20:00,86.865,86.925,86.844,86.913,933600003.0
2005-08-16 04:25:00,86.908,86.923,86.879,86.897,763700005.0
2005-08-16 04:30:00,86.893,86.911,86.856,86.858,1049800000.0
2005-08-16 04:35:00,86.872,86.907,86.863,86.883,751799997.0
2005-08-16 04:40:00,86.87,86.905,86.861,86.901,754499992.0
2005-08-16 04:45:00,86.907,86.971,86.89,86.951,1289000000.0
2005-08-16 04:50:00,86.962,86.973,86.898,86.945,1029599996.0
2005-08-16 04:55:00,86.941,86.964,86.908,86.927,868499999.0
2005-08-16 05:00:00,86.936,86.96,86.907,86.945,763800004.0
2005-08-16 05:05:00,86.924,86.967,86.907,86.921,963799993.0
2005-08-16 05:10:00,86.922,86.936,86.885,86.932,1078100008.0
2005-08-16 05:15:00,86.917,86.959,86.912,86.944,1238299990.0
2005-08-16 05:20:00,86.954,86.96,86.93,86.958,470499997.0
2005-08-16 05:25:00,86.941,86.956,86.92,86.947,863700002.0
2005-08-16 05:30:00,86.946,86.947,86.91,86.94,573600003.0
2005-08-16 05:35:00,86.93,86.94,86.897,86.907,723999988.0
2005-08-16 05:40:00,86.897,86.923,86.865,86.866,803899991.0
2005-08-16 05:45:00,86.852,86.877,86.798,86.846,820899998.0
2005-08-16 05:50:00,86.836,86.869,86.823,86.839,980099997.0
2005-08-16 05:55:00,86.845,86.88,86.822,86.854,944100003.0
2005-08-16 06:00:00,86.854,86.898,86.848,86.876,905899998.0
2005-08-16 06:05:00,86.892,86.898,86.864,86.893,977699995.0
2005-08-16 06:10:00,86.879,86.902,86.856,86.881,735499997.0
2005-08-16 06:15:00,86.872,86.922,86.872,86.919,725900002.0
2005-08-16 06:20:00,86.908,86.925,86.891,86.895,663799990.0
2005-08-16 06:25:00,86.896,86.931,86.884,86.915,898399996.0
2005-08-16 06:30:00,86.899,86.92,86.88,86.9,713799996.0
2005-08-16 06:35:00,86.893,86.932,86.879,86.924,816699998.0
2005-08-16 06:40:00,86.906,86.953,86.906,86.942,939400002.0
2005-08-16 06:45:00,86.913,86.953,86.913,86.913,909599992.0
2005-08-16 06:50:00,86.939,86.951,86.911,86.943,883300001.0
2005-08-16 06:55:00,86.937,86.949,86.908,86.933,1098399989.0
2005-08-16 07:00:00,86.942,86.951,86.913,86.93,1249299996.0
2005-08-16 07:05:00,86.927,86.946,86.908,86.933,869700003.0
2005-08-16 07:10:00,86.922,86.937,86.889,86.909,1034299987.0
2005-08-16 07:15:00,86.913,86.916,86.879,86.895,1063399997.0
2005-08-16 07:20:00,86.901,86.927,86.889,86.917,1027400000.0
2005-08-16 07:25:00,86.907,86.925,86.881,86.915,1255900000.0
2005-08-16 07:30:00,86.901,86.927,86.884,86.916,1011500004.0
2005-08-16 07:35:00,86.916,86.938,86.897,86.916,1037899999.0
2005-08-16 07:40:00,86.917,86.954,86.917,86.935,865200001.0
2005-08-16 07:45:00,86.943,86.98,86.928,86.942,996999991.0
2005-08-16 07:50:00,86.954,86.954,86.903,86.907,1173499988.0
2005-08-16 07:55:00,86.912,86.934,86.894,86.907,1114899991.0
2005-08-16 08:00:00,86.917,86.955,86.906,86.927,1042600002.0
2005-08-16 08:05:00,86.909,86.95,86.896,86.925,1163899990.0
2005-08-16 08:10:00,86.931,86.969,86.915,86.969,928599999.0
2005-08-16 08:15:00,86.949,87.002,86.928,86.975,981800005.0
2005-08-16 08:20:00,87.005,87.007,86.962,86.962,1108199992.0
2005-08-16 08:25:00,86.995,87.007,86.971,86.985,1092399987.0
2005-08-16 08:30:00,86.989,87.004,86.96,86.986,983499997.0
2005-08-16 08:35:00,86.965,86.988,86.948,86.988,1091499993.0
2005-08-16 08:40:00,86.97,86.985,86.923,86.942,1216200000.0
2005-08-16 08:45:00,86.945,86.945,86.855,86.923,1021499996.0
2005-08-16 08:50:00,86.892,86.95,86.886,86.945,888199993.0
2005-08-16 08:55:00,86.946,86.967,86.89,86.911,1132400000.0
2005-08-16 09:00:00,86.929,86.962,86.92,86.945,1392300004.0
2005-08-16 09:05:00,86.955,86.964,86.896,86.917,1415399999.0
2005-08-16 09:10:00,86.94,86.955,86.912,86.92,1248200003.0
2005-08-16 09:15:00,86.922,86.961,86.909,86.935,1151200013.0
2005-08-16 09:20:00,86.932,86.932,86.887,86.897,944299995.0
2005-08-16 09:25:00,86.907,86.95,86.883,86.95,1294700002.0
2005-08-16 09:30:00,86.947,86.968,86.917,86.968,872699996.0
2005-08-16 09:35:00,86.969,87.004,86.958,86.962,1319800002.0
2005-08-16 09:40:00,86.956,86.967,86.902,86.902,1150499995.0
2005-08-16 09:45:00,86.923,86.937,86.89,86.916,980499997.0
2005-08-16 09:50:00,86.897,86.922,86.877,86.889,1049099997.0
2005-08-16 09:55:00,86.887,86.895,86.833,86.839,1173300000.0
2005-08-16 10:00:00,86.838,86.888,86.822,86.876,1175099996.0
2005-08-16 10:05:00,86.883,86.883,86.837,86.875,837799992.0
2005-08-16 10:10:00,86.866,86.869,86.838,86.866,876999993.0
2005-08-16 10:15:00,86.867,86.88,86.839,86.867,1248599990.0
2005-08-16 10:20:00,86.857,86.878,86.824,86.847,1279000001.0
2005-08-16 10:25:00,86.843,86.867,86.824,86.847,942899999.0
2005-08-16 10:30:00,86.85,86.861,86.784,86.798,1036699996.0
2005-08-16 10:35:00,86.809,86.832,86.769,86.783,1147399995.0
2005-08-16 10:40:00,86.781,86.823,86.762,86.798,1248700001.0
2005-08-16 10:45:00,86.823,86.857,86.814,86.837,1112499994.0
2005-08-16 10:50:00,86.835,86.864,86.79,86.81,1184300005.0
2005-08-16 10:55:00,86.809,86.824,86.767,86.79,1153800002.0
2005-08-16 11:00:00,86.789,86.839,86.775,86.805,1001999996.0
2005-08-16 11:05:00,86.796,86.849,86.793,86.825,932499997.0
2005-08-16 11:10:00,86.831,86.848,86.801,86.828,1162400000.0
2005-08-16 11:15:00,86.805,86.859,86.786,86.801,1301300001.0
2005-08-16 11:20:00,86.78,86.803,86.754,86.8,1088799999.0
2005-08-16 11:25:00,86.803,86.809,86.755,86.776,1180899997.0
2005-08-16 11:30:00,86.781,86.802,86.732,86.767,1247199988.0
2005-08-16 11:35:00,86.746,86.81,86.734,86.808,1152199999.0
2005-08-16 11:40:00,86.803,86.803,86.755,86.788,1389899995.0
2005-08-16 11:45:00,86.792,86.824,86.777,86.802,1325200002.0
2005-08-16 11:50:00,86.786,86.845,86.784,86.826,1267199994.0
2005-08-16 11:55:00,86.809,86.83,86.797,86.815,1289899996.0
2005-08-16 12:00:00,86.797,86.824,86.75,86.783,1188099992.0
2005-08-16 12:05:00,86.775,86.82,86.761,86.805,1155699997.0
2005-08-16 12:10:00,86.785,86.802,86.733,86.744,1373799997.0
2005-08-16 12:15:00,86.762,86.766,86.702,86.733,1093999998.0
2005-08-16 12:20:00,86.714,86.755,86.706,86.755,1115000001.0
2005-08-16 12:25:00,86.727,86.761,86.708,86.722,1295599999.0
2005-08-16 12:30:00,86.703,86.736,86.699,86.707,1046799996.0
2005-08-16 12:35:00,86.729,86.758,86.712,86.733,893300000.0
2005-08-16 12:40:00,86.731,86.747,86.695,86.716,1044599993.0
2005-08-16 12:45:00,86.72,86.743,86.684,86.703,1390399987.0
2005-08-16 12:50:00,86.69,86.718,86.632,86.706,833400005.0
2005-08-16 12:55:00,86.69,86.734,86.666,86.711,1079899998.0
2005-08-16 13:00:00,86.722,86.751,86.68,86.72,1286399988.0
2005-08-16 13:05:00,86.724,86.732,86.699,86.722,1043000005.0
2005-08-16 13:10:00,86.711,86.752,86.698,86.732,1147999989.0
2005-08-16 13:15:00,86.724,86.777,86.667,86.775,799099992.0
2005-08-16 13:20:00,86.752,86.795,86.75,86.783,1236099993.0
2005-08-16 13:25:00,86.793,86.804,86.76,86.798,1106400011.0
2005-08-16 13:30:00,86.78,86.861,86.762,86.84,1049599998.0
2005-08-16 13:35:00,86.836,86.849,86.808,86.831,1078199997.0
2005-08-16 13:40:00,86.837,86.868,86.805,86.857,1144699996.0
2005-08-16 13:45:00,86.829,86.85,86.785,86.808,1022699997.0
2005-08-16 13:50:00,86.825,86.835,86.788,86.802,1282899992.0
2005-08-16 13:55:00,86.794,86.815,86.773,86.792,995899994.0
2005-08-16 14:00:00,86.797,86.8,86.715,86.73,1132599995.0
2005-08-16 14:05:00,86.733,86.753,86.709,86.739,929200001.0
2005-08-16 14:10:00,86.706,86.734,86.683,86.717,1112699994.0
2005-08-16 14:15:00,86.713,86.755,86.711,86.714,948599987.0
2005-08-16 14:20:00,86.725,86.725,86.679,86.722,1159999994.0
2005-08-16 14:25:00,86.736,86.767,86.714,86.756,1027300001.0
2005-08-16 14:30:00,86.732,86.773,86.692,86.696,997999993.0
2005-08-16 14:35:00,86.722,86.735,86.675,86.697,905899987.0
2005-08-16 14:40:00,86.705,86.708,86.652,86.68,842399998.0
2005-08-16 14:45:00,86.665,86.709,86.647,86.672,1044400006.0
2005-08-16 14:50:00,86.704,86.73,86.657,86.696,1577299993.0
2005-08-16 14:55:00,86.692,86.712,86.629,86.69,1228699997.0
2005-08-16 15:00:00,86.706,86.717,86.662,86.709,943799996.0
2005-08-16 15:05:00,86.711,86.725,86.684,86.697,813199999.0
2005-08-16 15:10:00,86.707,86.724,86.688,86.694,783900001.0
2005-08-16 15:15:00,86.691,86.756,86.682,86.717,1202499995.0
2005-08-16 15:20:00,86.73,86.745,86.681,86.719,1163899996.0
2005-08-16 15:25:00,86.734,86.754,86.706,86.71,1028699994.0
2005-08-16 15:30:00,86.728,86.737,86.696,86.703,1215099997.0
2005-08-16 15:35:00,86.703,86.748,86.69,86.721,978999997.0
2005-08-16 15:40:00,86.747,86.756,86.676,86.702,855999990.0
2005-08-16 15:45:00,86.698,86.714,86.675,86.704,1210000000.0
2005-08-16 15:50:00,86.704,86.73,86.665,86.665,1302399995.0
2005-08-16 15:55:00,86.701,86.752,86.682,86.727,1170199993.0
2005-08-16 16:00:00,86.73,86.737,86.666,86.688,991599997.0
2005-08-16 16:05:00,86.697,86.727,86.671,86.727,827999999.0
2005-08-16 16:10:00,86.701,86.74,86.606,86.68,1013299995.0
2005-08-16 16:15:00,86.674,86.693,86.624,86.66,1268499997.0
2005-08-16 16:20:00,86.687,86.703,86.664,86.693,1307199999.0
2005-08-16 16:25:00,86.679,86.713,86.658,86.68,1190600006.0
2005-08-16 16:30:00,86.694,86.707,86.659,86.686,1096699995.0
2005-08-16 16:35:00,86.692,86.743,86.67,86.743,1292599988.0
2005-08-16 16:40:00,86.721,86.733,86.66,86.687,1035799995.0
2005-08-16 16:45:00,86.67,86.704,86.662,86.701,1296999995.0
2005-08-16 16:50:00,86.708,86.729,86.671,86.725,920599994.0
2005-08-16 16:55:00,86.727,86.757,86.699,86.755,995699996.0
2005-08-16 17:00:00,86.735,86.823,86.719,86.816,1107400002.0
2005-08-16 17:05:00,86.825,86.85,86.788,86.833,922600004.0
2005-08-16 17:10:00,86.823,86.846,86.785,86.816,985300000.0
2005-08-16 17:15:00,86.814,86.838,86.787,86.823,1228500004.0
2005-08-16 17:20:00,86.827,86.877,86.827,86.861,877300001.0
2005-08-16 17:25:00,86.871,86.879,86.835,86.857,860799998.0
2005-08-16 17:30:00,86.869,86.891,86.824,86.891,1240299993.0
2005-08-16 17:35:00,86.901,86.91,86.859,86.898,1055000002.0
2005-08-16 17:40:00,86.874,86.954,86.874,86.941,959799996.0
2005-08-16 17:45:00,86.937,86.97,86.911,86.939,1290899990.0
2005-08-16 17:50:00,86.967,86.987,86.922,86.948,1021799999.0
2005-08-16 17:55:00,86.956,87.061,86.956,87.061,1152999995.0
2005-08-16 18:00:00,87.064,87.1,87.03,87.04,8304699986.0
2005-08-16 18:05:00,87.05,87.07,87.03,87.06,10037499980.0
2005-08-16 18:10:00,87.045,87.08,87.014,87.08,7149799984.0
2005-08-16 18:15:00,87.07,87.08,87.011,87.046,6623900012.0
2005-08-16 18:20:00,87.05,87.07,87.01,87.05,7124999972.0
2005-08-16 18:25:00,87.06,87.084,87.036,87.073,6373599984.0
2005-08-16 18:30:00,87.064,87.09,87.038,87.056,7927099975.0
2005-08-16 18:35:00,87.062,87.109,87.045,87.084,5703699981.0
2005-08-16 18:40:00,87.075,87.124,87.071,87.072,4869999986.0
2005-08-16 18:45:00,87.077,87.122,87.056,87.108,3158799995.0
2005-08-16 18:50:00,87.084,87.123,87.05,87.065,6101999995.0
2005-08-16 18:55:00,87.084,87.088,87.05,87.077,4920499986.0
2005-08-16 19:00:00,87.07,87.083,87.032,87.066,1969400003.0
2005-08-16 19:05:00,87.086,87.092,87.038,87.062,5599999975.0
2005-08-16 19:10:00,87.081,87.091,87.034,87.051,1627500001.0
2005-08-16 19:15:00,87.056,87.072,87.005,87.043,3975999992.0
2005-08-16 19:20:00,87.051,87.11,87.019,87.11,4367099974.0
2005-08-16 19:25:00,87.114,87.149,87.081,87.125,5364199990.0
2005-08-16 19:30:00,87.129,87.145,87.085,87.088,4837599986.0
2005-08-16 19:35:00,87.086,87.137,87.063,87.112,3514299983.0
2005-08-16 19:40:00,87.117,87.143,87.084,87.116,4310299986.0
2005-08-16 19:45:00,87.099,87.148,87.099,87.126,3208999992.0
2005-08-16 19:50:00,87.147,87.196,87.13,87.176,2994899994.0
2005-08-16 19:55:00,87.196,87.233,87.172,87.215,3148399995.0
2005-08-16 20:00:00,87.217,87.233,87.192,87.212,2962000002.0
2005-08-16 20:05:00,87.195,87.233,87.185,87.215,2967499994.0
2005-08-16 20:10:00,87.22,87.238,87.175,87.215,5055700001.0
2005-08-16 20:15:00,87.214,87.253,87.193,87.248,4542899993.0
2005-08-16 20:20:00,87.245,87.291,87.222,87.289,4215199997.0
2005-08-16 20:25:00,87.28,87.33,87.265,87.33,6161099989.0
2005-08-16 20:30:00,87.293,87.33,87.265,87.295,5244299977.0
2005-08-16 20:35:00,87.307,87.312,87.265,87.277,4290599986.0
2005-08-16 20:40:00,87.259,87.295,87.249,87.275,5546100001.0
2005-08-16 20:45:00,87.272,87.289,87.25,87.259,4480799987.0
2005-08-16 20:50:00,87.277,87.299,87.257,87.281,4231399986.0
2005-08-16 20:55:00,87.285,87.3,87.25,87.25,7635999980.0
2005-08-16 21:00:00,87.194,87.28,87.19,87.213,4586099980.0
2005-08-16 21:05:00,87.202,87.256,87.202,87.236,2482399988.0
2005-08-16 21:10:00,87.25,87.267,87.221,87.239,3153199982.0
2005-08-16 21:15:00,87.234,87.262,87.213,87.25,4584899967.0
2005-08-16 21:20:00,87.244,87.274,87.216,87.262,6700699984.0
2005-08-16 21:25:00,87.245,87.268,87.232,87.259,2952399992.0
2005-08-16 21:30:00,87.263,87.271,87.223,87.24,2693599995.0
2005-08-16 21:35:00,87.252,87.272,87.234,87.272,1843099999.0
2005-08-16 21:40:00,87.261,87.284,87.229,87.269,3364300005.0
2005-08-16 21:45:00,87.239,87.298,87.216,87.273,3317000001.0
2005-08-16 21:50:00,87.282,87.33,87.282,87.315,1367199999.0
2005-08-16 21:55:00,87.3,87.32,87.281,87.302,1785500000.0
2005-08-16 22:00:00,87.304,87.34,87.278,87.306,3766800001.0
2005-08-16 22:05:00,87.299,87.32,87.272,87.308,1355100000.0
2005-08-16 22:10:00,87.307,87.332,87.253,87.332,1665400001.0
2005-08-16 22:15:00,87.335,87.344,87.283,87.283,1658600008.0
2005-08-16 22:20:00,87.283,87.304,87.238,87.252,1089499995.0
2005-08-16 22:25:00,87.24,87.262,87.218,87.245,2093900002.0
2005-08-16 22:30:00,87.237,87.27,87.226,87.245,1817400003.0
2005-08-16 22:35:00,87.265,87.288,87.252,87.268,1467499993.0
2005-08-16 22:40:00,87.251,87.27,87.232,87.238,2023299989.0
2005-08-16 22:45:00,87.245,87.267,87.22,87.262,2230099993.0
2005-08-16 22:50:00,87.265,87.296,87.227,87.286,1565099997.0
2005-08-16 22:55:00,87.285,87.287,87.213,87.22,1388299998.0
2005-08-16 23:00:00,87.273,87.327,87.247,87.265,1011399992.0
2005-08-16 23:05:00,87.262,87.308,87.246,87.272,1165900001.0
2005-08-16 23:10:00,87.262,87.298,87.239,87.257,1200599998.0
2005-08-16 23:15:00,87.278,87.305,87.241,87.268,1001899995.0
2005-08-16 23:20:00,87.264,87.312,87.244,87.266,1196599992.0
2005-08-16 23:25:00,87.273,87.314,87.25,87.267,1443399989.0
2005-08-16 23:30:00,87.282,87.298,87.235,87.248,1068999996.0
2005-08-16 23:35:00,87.25,87.295,87.232,87.266,1193799997.0
2005-08-16 23:40:00,87.273,87.289,87.214,87.243,1309399993.0
2005-08-16 23:45:00,87.222,87.258,87.212,87.225,767299999.0
2005-08-16 23:50:00,87.197,87.293,87.197,87.293,1178399993.0
2005-08-16 23:55:00,87.266,87.295,87.245,87.265,718200002.0
2005-08-17 00:00:00,87.255,87.286,87.212,87.282,989799987.0
2005-08-17 00:05:00,87.278,87.278,87.198,87.198,1113900001.0
2005-08-17 00:10:00,87.228,87.279,87.197,87.253,814799990.0
2005-08-17 00:15:00,87.235,87.255,87.223,87.249,1406899998.0
2005-08-17 00:20:00,87.227,87.272,87.22,87.254,1004999996.0
2005-08-17 00:25:00,87.244,87.267,87.23,87.265,852200001.0
2005-08-17 00:30:00,87.234,87.267,87.215,87.218,897899999.0
2005-08-17 00:35:00,87.259,87.259,87.183,87.185,1244799994.0
2005-08-17 00:40:00,87.195,87.213,87.161,87.2,995700002.0
2005-08-17 00:45:00,87.22,87.231,87.18,87.192,1146100002.0
2005-08-17 00:50:00,87.184,87.202,87.165,87.183,920599994.0
2005-08-17 00:55:00,87.185,87.189,87.134,87.151,1127599993.0
2005-08-17 01:00:00,87.143,87.188,87.124,87.157,1027400006.0
2005-08-17 01:05:00,87.149,87.205,87.131,87.205,1011999995.0
2005-08-17 01:10:00,87.205,87.224,87.182,87.217,1214999994.0
2005-08-17 01:15:00,87.227,87.256,87.201,87.24,1064699996.0
2005-08-17 01:20:00,87.245,87.281,87.212,87.255,949299999.0
2005-08-17 01:25:00,87.261,87.295,87.241,87.277,1053400004.0
2005-08-17 01:30:00,87.282,87.282,87.231,87.245,1024000001.0
2005-08-17 01:35:00,87.253,87.273,87.238,87.253,1047799999.0
2005-08-17 01:40:00,87.249,87.28,87.225,87.265,1124499999.0
2005-08-17 01:45:00,87.27,87.275,87.225,87.255,1176199992.0
2005-08-17 01:50:00,87.23,87.298,87.23,87.26,1178199997.0
2005-08-17 01:55:00,87.245,87.272,87.219,87.224,1599899986.0
2005-08-17 02:00:00,87.202,87.274,87.198,87.244,976599993.0
2005-08-17 02:05:00,87.216,87.237,87.172,87.202,1101400003.0
2005-08-17 02:10:00,87.206,87.231,87.178,87.188,1113899992.0
2005-08-17 02:15:00,87.186,87.216,87.158,87.202,1049400002.0
2005-08-17 02:20:00,87.204,87.204,87.134,87.134,989899996.0
2005-08-17 02:25:00,87.147,87.217,87.132,87.198,967699992.0
2005-08-17 02:30:00,87.193,87.206,87.142,87.142,984700000.0
2005-08-17 02:35:00,87.124,87.2,87.124,87.182,945899997.0
2005-08-17 02:40:00,87.185,87.224,87.132,87.156,1067299991.0
2005-08-17 02:45:00,87.147,87.166,87.094,87.134,1068699994.0
2005-08-17 02:50:00,87.143,87.157,87.105,87.13,957499999.0
2005-08-17 02:55:00,87.132,87.149,87.104,87.117,1358099982.0
2005-08-17 03:00:00,87.132,87.145,87.028,87.034,1128799999.0
2005-08-17 03:05:00,87.043,87.057,87.013,87.055,1038499988.0
2005-08-17 03:10:00,87.04,87.065,86.973,86.993,986099999.0
2005-08-17 03:15:00,86.965,87.009,86.949,86.984,881899994.0
2005-08-17 03:20:00,87.002,87.05,86.991,87.034,946599999.0
2005-08-17 03:25:00,87.024,87.05,87.005,87.017,917800002.0
2005-08-17 03:30:00,87.028,87.047,87.009,87.025,1048400000.0
2005-08-17 03:35:00,87.024,87.05,87.007,87.012,1003100002.0
2005-08-17 03:40:00,87.013,87.049,86.967,87.017,1145499994.0
2005-08-17 03:45:00,87.02,87.034,86.991,86.997,1117800006.0
2005-08-17 03:50:00,86.992,87.01,86.963,86.995,1168399990.0
2005-08-17 03:55:00,87.001,87.034,86.984,86.993,836200000.0
2005-08-17 04:00:00,86.968,87.005,86.966,87.003,839399989.0
2005-08-17 04:05:00,86.985,87.005,86.953,86.953,950799993.0
2005-08-17 04:10:00,86.978,87.021,86.966,87.005,1166099993.0
2005-08-17 04:15:00,86.99,87.01,86.974,86.986,1004700003.0
2005-08-17 04:20:00,86.939,87.019,86.939,86.982,1089000000.0
2005-08-17 04:25:00,86.982,87.011,86.949,86.963,1116999993.0
2005-08-17 04:30:00,86.942,86.967,86.92,86.92,787499994.0
2005-08-17 04:35:00,86.936,86.959,86.92,86.94,849899998.0
2005-08-17 04:40:00,86.941,86.951,86.908,86.93,644400003.0
2005-08-17 04:45:00,86.943,86.995,86.931,86.968,1331800003.0
2005-08-17 04:50:00,86.969,86.996,86.943,86.969,992899993.0
2005-08-17 04:55:00,86.956,86.997,86.948,86.948,892399994.0
2005-08-17 05:00:00,86.951,87.004,86.942,86.988,1073499999.0
2005-08-17 05:05:00,87.002,87.013,86.942,86.965,1126700003.0
2005-08-17 05:10:00,86.947,86.977,86.935,86.958,1239799997.0
2005-08-17 05:15:00,86.955,86.992,86.919,86.976,717899997.0
2005-08-17 05:20:00,86.971,87.012,86.954,86.994,843600002.0
2005-08-17 05:25:00,87.022,87.069,86.982,87.027,1300799998.0
2005-08-17 05:30:00,87.036,87.046,86.999,87.006,659200008.0
2005-08-17 05:35:00,87.001,87.024,86.973,86.974,1042100000.0
2005-08-17 05:40:00,86.989,87.027,86.968,86.993,1037399991.0
2005-08-17 05:45:00,86.992,87.017,86.931,87.006,668799997.0
2005-08-17 05:50:00,86.984,87.012,86.974,86.979,979499995.0
2005-08-17 05:55:00,86.975,86.997,86.949,86.98,971699994.0
2005-08-17 06:00:00,86.969,86.995,86.957,86.96,793599995.0
2005-08-17 06:05:00,86.936,86.964,86.841,86.881,934499999.0
2005-08-17 06:10:00,86.857,86.94,86.842,86.94,842199998.0
2005-08-17 06:15:00,86.926,86.943,86.895,86.927,995299999.0
2005-08-17 06:20:00,86.91,86.938,86.892,86.892,900299998.0
2005-08-17 06:25:00,86.897,86.904,86.863,86.889,855300000.0
2005-08-17 06:30:00,86.878,86.932,86.878,86.913,1065599999.0
2005-08-17 06:35:00,86.912,86.939,86.885,86.905,1053599999.0
2005-08-17 06:40:00,86.926,86.951,86.908,86.942,901699993.0
2005-08-17 06:45:00,86.909,86.954,86.909,86.937,923599996.0
2005-08-17 06:50:00,86.941,86.95,86.902,86.923,794899995.0
2005-08-17 06:55:00,86.913,86.943,86.895,86.922,1016899998.0
2005-08-17 07:00:00,86.911,86.943,86.9,86.936,898499992.0
2005-08-17 07:05:00,86.901,86.942,86.896,86.917,1051899996.0
2005-08-17 07:10:00,86.907,87.078,86.907,87.078,974700001.0
2005-08-17 07:15:00,87.073,87.108,87.036,87.096,1001300006.0
2005-08-17 07:20:00,87.086,87.109,87.066,87.103,1069399994.0
2005-08-17 07:25:00,87.099,87.107,87.056,87.093,1029999993.0
2005-08-17 07:30:00,87.103,87.145,87.08,87.117,1138499997.0
2005-08-17 07:35:00,87.113,87.142,87.087,87.115,1166100002.0
2005-08-17 07:40:00,87.133,87.158,87.106,87.144,1056599991.0
2005-08-17 07:45:00,87.147,87.169,87.125,87.143,1028599996.0
2005-08-17 07:50:00,87.136,87.173,87.124,87.134,912000003.0
2005-08-17 07:55:00,87.139,87.154,87.109,87.117,1001099998.0
2005-08-17 08:00:00,87.125,87.144,87.095,87.128,1233199994.0
2005-08-17 08:05:00,87.102,87.141,87.088,87.141,1213299991.0
2005-08-17 08:10:00,87.135,87.183,87.115,87.135,1031199995.0
2005-08-17 08:15:00,87.144,87.199,87.142,87.171,1462999995.0
2005-08-17 08:20:00,87.186,87.212,87.157,87.181,750999999.0
2005-08-17 08:25:00,87.197,87.247,87.179,87.206,914199994.0
2005-08-17 08:30:00,87.226,87.262,87.174,87.211,1012000005.0
2005-08-17 08:35:00,87.206,87.241,87.167,87.193,1260200005.0
2005-08-17 08:40:00,87.208,87.226,87.178,87.178,1259199998.0
2005-08-17 08:45:00,87.189,87.22,87.169,87.203,1285099996.0
2005-08-17 08:50:00,87.174,87.229,87.174,87.215,1090899998.0
2005-08-17 08:55:00,87.184,87.226,87.184,87.21,1264699997.0
2005-08-17 09:00:00,87.193,87.206,87.102,87.133,1233700000.0
2005-08-17 09:05:00,87.141,87.207,87.122,87.174,1234699985.0
2005-08-17 09:10:00,87.152,87.181,87.129,87.156,1000799998.0
2005-08-17 09:15:00,87.16,87.21,87.123,87.2,1066999993.0
2005-08-17 09:20:00,87.192,87.205,87.146,87.161,1257500009.0
2005-08-17 09:25:00,87.16,87.187,87.128,87.152,1520899996.0
2005-08-17 09:30:00,87.136,87.15,87.088,87.108,1300499992.0
2005-08-17 09:35:00,87.074,87.105,87.036,87.067,1161199995.0
2005-08-17 09:40:00,87.06,87.092,87.047,87.07,899400000.0
2005-08-17 09:45:00,87.079,87.092,87.04,87.054,1105700000.0
2005-08-17 09:50:00,87.057,87.086,87.043,87.071,855999996.0
2005-08-17 09:55:00,87.082,87.095,87.046,87.074,1269400003.0
2005-08-17 10:00:00,87.061,87.097,87.048,87.079,1081299996.0
2005-08-17 10:05:00,87.078,87.093,87.032,87.076,586599999.0
2005-08-17 10:10:00,87.072,87.101,87.055,87.07,1042399998.0
2005-08-17 10:15:00,87.085,87.12,87.056,87.097,971599996.0
2005-08-17 10:20:00,87.108,87.129,87.075,87.1,1352299998.0
2005-08-17 10:25:00,87.093,87.12,87.053,87.083,1009499998.0
2005-08-17 10:30:00,87.071,87.103,87.058,87.081,1227399997.0
2005-08-17 10:35:00,87.067,87.093,87.033,87.054,1054000003.0
2005-08-17 10:40:00,87.033,87.067,87.017,87.042,1352199999.0
2005-08-17 10:45:00,87.048,87.141,87.028,87.127,1213799995.0
2005-08-17 10:50:00,87.133,87.163,87.099,87.142,801099992.0
2005-08-17 10:55:00,87.135,87.15,87.101,87.13,1154599991.0
2005-08-17 11:00:00,87.12,87.152,87.101,87.136,1034500001.0
2005-08-17 11:05:00,87.139,87.17,87.118,87.129,1129299997.0
2005-08-17 11:10:00,87.14,87.178,87.118,87.168,1362299997.0
2005-08-17 11:15:00,87.164,87.211,87.149,87.205,1268700002.0
2005-08-17 11:20:00,87.204,87.209,87.159,87.159,1324200007.0
2005-08-17 11:25:00,87.168,87.206,87.156,87.19,1103899998.0
2005-08-17 11:30:00,87.185,87.193,87.145,87.173,1507499996.0
2005-08-17 11:35:00,87.165,87.195,87.129,87.158,1208699996.0
2005-08-17 11:40:00,87.157,87.157,87.093,87.138,1370199990.0
2005-08-17 11:45:00,87.114,87.146,87.098,87.134,1147699995.0
2005-08-17 11:50:00,87.134,87.154,87.113,87.15,1138999987.0
2005-08-17 11:55:00,87.138,87.167,87.13,87.132,1043599990.0
2005-08-17 12:00:00,87.147,87.177,87.125,87.165,905499997.0
2005-08-17 12:05:00,87.158,87.194,87.158,87.184,1211600002.0
2005-08-17 12:10:00,87.165,87.182,87.112,87.148,1131700001.0
2005-08-17 12:15:00,87.147,87.172,87.122,87.151,1079200004.0
2005-08-17 12:20:00,87.152,87.196,87.152,87.18,958200001.0
2005-08-17 12:25:00,87.167,87.172,87.134,87.148,1143899995.0
2005-08-17 12:30:00,87.129,87.158,87.114,87.133,907199991.0
2005-08-17 12:35:00,87.157,87.157,87.115,87.142,1244699989.0
2005-08-17 12:40:00,87.152,87.168,87.119,87.16,988800001.0
2005-08-17 12:45:00,87.132,87.188,87.125,87.13,1507499988.0
2005-08-17 12:50:00,87.143,87.155,87.059,87.11,936999998.0
2005-08-17 12:55:00,87.109,87.152,87.109,87.109,909599996.0
2005-08-17 13:00:00,87.138,87.194,87.137,87.184,1237299995.0
2005-08-17 13:05:00,87.181,87.183,87.138,87.148,1164799993.0
2005-08-17 13:10:00,87.164,87.187,87.147,87.165,1028499997.0
2005-08-17 13:15:00,87.167,87.183,87.11,87.173,997800007.0
2005-08-17 13:20:00,87.159,87.2,87.137,87.2,1025800002.0
2005-08-17 13:25:00,87.2,87.217,87.151,87.16,994300000.0
2005-08-17 13:30:00,87.155,87.177,87.12,87.13,1209399999.0
2005-08-17 13:35:00,87.143,87.149,87.094,87.111,1222599997.0
2005-08-17 13:40:00,87.123,87.129,87.074,87.09,1165999998.0
2005-08-17 13:45:00,87.088,87.135,87.077,87.117,1098599994.0
2005-08-17 13:50:00,87.128,87.163,87.099,87.131,1148699998.0
2005-08-17 13:55:00,87.121,87.154,87.103,87.13,1007499995.0
2005-08-17 14:00:00,87.123,87.161,87.095,87.095,1128099997.0
2005-08-17 14:05:00,87.088,87.11,87.057,87.069,1041299995.0
2005-08-17 14:10:00,87.07,87.082,87.041,87.059,990699990.0
2005-08-17 14:15:00,87.037,87.062,86.977,87.001,830999992.0
2005-08-17 14:20:00,87.014,87.081,86.995,87.063,1493400000.0
2005-08-17 14:25:00,87.072,87.088,87.045,87.08,1230099989.0
2005-08-17 14:30:00,87.067,87.073,86.98,87.061,1174700001.0
2005-08-17 14:35:00,87.053,87.115,87.049,87.083,1222700008.0
2005-08-17 14:40:00,87.114,87.131,87.079,87.121,1270299990.0
2005-08-17 14:45:00,87.111,87.164,87.067,87.151,973999995.0
2005-08-17 14:50:00,87.132,87.173,87.116,87.124,1052599998.0
2005-08-17 14:55:00,87.139,87.161,87.08,87.116,1041599992.0
2005-08-17 15:00:00,87.133,87.152,87.098,87.131,1021199996.0
2005-08-17 15:05:00,87.131,87.187,87.108,87.16,831199994.0
2005-08-17 15:10:00,87.159,87.232,87.14,87.206,1153100001.0
2005-08-17 15:15:00,87.188,87.211,87.162,87.18,1536500000.0
2005-08-17 15:20:00,87.175,87.204,87.119,87.197,1115999992.0
2005-08-17 15:25:00,87.195,87.203,87.168,87.18,1106300001.0
2005-08-17 15:30:00,87.2,87.2,87.135,87.141,1407999986.0
2005-08-17 15:35:00,87.149,87.16,87.108,87.141,994299996.0
2005-08-17 15:40:00,87.168,87.19,87.14,87.166,1187600003.0
2005-08-17 15:45:00,87.172,87.184,87.139,87.162,1066399996.0
2005-08-17 15:50:00,87.143,87.168,87.107,87.107,1178599988.0
2005-08-17 15:55:00,87.143,87.144,87.076,87.094,1093599993.0
2005-08-17 16:00:00,87.075,87.1,87.053,87.069,1302299995.0
2005-08-17 16:05:00,87.097,87.12,87.076,87.096,1277799995.0
2005-08-17 16:10:00,87.091,87.105,87.037,87.055,1039500003.0
2005-08-17 16:15:00,87.038,87.057,86.992,87.01,1012999996.0
2005-08-17 16:20:00,87.029,87.045,87.003,87.034,1118300002.0
2005-08-17 16:25:00,87.037,87.053,87.006,87.041,1051400010.0
2005-08-17 16:30:00,87.044,87.095,87.028,87.073,919100004.0
2005-08-17 16:35:00,87.047,87.091,87.041,87.078,1153299996.0
2005-08-17 16:40:00,87.068,87.083,87.034,87.056,1151499990.0
2005-08-17 16:45:00,87.073,87.082,87.032,87.038,1143399992.0
2005-08-17 16:50:00,87.056,87.073,87.025,87.04,1044499995.0
2005-08-17 16:55:00,87.037,87.082,87.009,87.05,1093799999.0
2005-08-17 17:00:00,87.063,87.073,86.985,86.986,1091699992.0
2005-08-17 17:05:00,87.015,87.031,86.978,87.008,1101299996.0
2005-08-17 17:10:00,87.005,87.024,86.964,87.001,1123600002.0
2005-08-17 17:15:00,86.979,87.026,86.97,86.97,1179499993.0
2005-08-17 17:20:00,86.973,86.973,86.897,86.939,973099990.0
2005-08-17 17:25:00,86.944,86.99,86.931,86.969,1170399991.0
2005-08-17 17:30:00,86.974,87.023,86.974,86.99,1347799994.0
2005-08-17 17:35:00,87.003,87.027,86.979,87.0,1130200003.0
2005-08-17 17:40:00,87.0,87.04,86.982,87.027,1047099990.0
2005-08-17 17:45:00,87.032,87.042,86.997,87.02,923599996.0
2005-08-17 17:50:00,87.025,87.038,86.974,86.982,1059399997.0
2005-08-17 17:55:00,86.97,87.002,86.956,86.984,1022799987.0
2005-08-17 18:00:00,86.987,87.05,86.979,87.04,8390299952.0
2005-08-17 18:05:00,87.05,87.095,87.04,87.07,9437699965.0
2005-08-17 18:10:00,87.046,87.08,87.019,87.05,7130399962.0
2005-08-17 18:15:00,87.06,87.07,87.013,87.042,6862499959.0
2005-08-17 18:20:00,87.05,87.06,87.006,87.05,9496800003.0
2005-08-17 18:25:00,87.04,87.05,86.905,86.938,8329399988.0
2005-08-17 18:30:00,86.952,86.982,86.877,86.926,7845599970.0
2005-08-17 18:35:00,86.914,86.93,86.852,86.881,5491099981.0
2005-08-17 18:40:00,86.882,86.955,86.882,86.93,5104999986.0
2005-08-17 18:45:00,86.911,86.95,86.894,86.926,2893399985.0
2005-08-17 18:50:00,86.942,86.959,86.913,86.93,5983399989.0
2005-08-17 18:55:00,86.923,86.951,86.899,86.945,5077299980.0
2005-08-17 19:00:00,86.942,86.942,86.9,86.918,2181200003.0
2005-08-17 19:05:00,86.935,86.974,86.923,86.962,5890799971.0
2005-08-17 19:10:00,86.96,86.997,86.913,86.997,1799099992.0
2005-08-17 19:15:00,86.985,86.998,86.945,86.978,4326799974.0
2005-08-17 19:20:00,86.972,86.999,86.949,86.985,4059499982.0
2005-08-17 19:25:00,86.976,87.02,86.966,86.999,5925099978.0
2005-08-17 19:30:00,87.022,87.041,86.989,87.016,4636599991.0
2005-08-17 19:35:00,87.02,87.056,86.995,87.013,3937999986.0
2005-08-17 19:40:00,86.989,87.045,86.977,86.994,4209799983.0
2005-08-17 19:45:00,86.99,87.023,86.971,86.996,2887399995.0
2005-08-17 19:50:00,87.012,87.03,86.975,87.003,2984699985.0
2005-08-17 19:55:00,87.007,87.014,86.973,87.005,2997499991.0
2005-08-17 20:00:00,86.987,87.008,86.97,87.008,2633700003.0
2005-08-17 20:05:00,87.008,87.02,86.964,86.974,3234999994.0
2005-08-17 20:10:00,86.997,86.997,86.942,86.97,5438099989.0
2005-08-17 20:15:00,86.979,87.026,86.962,86.989,4465099989.0
2005-08-17 20:20:00,87.002,87.016,86.968,86.985,4343899991.0
2005-08-17 20:25:00,86.992,87.015,86.965,87.0,4050199986.0
2005-08-17 20:30:00,86.99,87.0,86.943,86.963,4880399982.0
2005-08-17 20:35:00,86.96,86.988,86.935,86.975,4422599996.0
2005-08-17 20:40:00,86.958,86.988,86.947,86.967,5551299996.0
2005-08-17 20:45:00,86.946,86.981,86.934,86.964,4885099989.0
2005-08-17 20:50:00,86.95,86.975,86.922,86.937,4387899979.0
2005-08-17 20:55:00,86.96,87.02,86.933,86.96,4868299989.0
2005-08-17 21:00:00,86.97,87.02,86.94,87.02,3276299996.0
2005-08-17 21:05:00,87.007,87.046,86.994,87.035,2759999997.0
2005-08-17 21:10:00,87.024,87.044,86.991,87.023,3393099992.0
2005-08-17 21:15:00,87.005,87.032,86.986,87.018,4973799979.0
2005-08-17 21:20:00,87.023,87.037,86.99,87.013,7047299962.0
2005-08-17 21:25:00,87.012,87.019,86.976,86.986,3290200001.0
2005-08-17 21:30:00,86.998,87.014,86.966,86.968,2727799996.0
2005-08-17 21:35:00,86.986,86.999,86.953,86.997,1545900003.0
2005-08-17 21:40:00,86.992,86.998,86.946,86.99,3272700018.0
2005-08-17 21:45:00,86.979,87.005,86.954,86.978,3300499973.0
2005-08-17 21:50:00,86.986,87.027,86.984,87.005,1597999990.0
2005-08-17 21:55:00,87.01,87.037,86.997,87.023,2049900000.0
2005-08-17 22:00:00,87.02,87.068,87.005,87.053,3999000000.0
2005-08-17 22:05:00,87.046,87.053,87.02,87.04,956100000.0
2005-08-17 22:10:00,87.043,87.068,87.005,87.065,1691200000.0
2005-08-17 22:15:00,87.065,87.077,87.032,87.077,1625299994.0
2005-08-17 22:20:00,87.07,87.095,87.058,87.082,1339000002.0
2005-08-17 22:25:00,87.083,87.088,87.043,87.043,1512299985.0
2005-08-17 22:30:00,87.059,87.081,87.029,87.029,1899900011.0
2005-08-17 22:35:00,87.038,87.063,87.025,87.047,1550599984.0
2005-08-17 22:40:00,87.044,87.071,87.033,87.06,2096399993.0
2005-08-17 22:45:00,87.055,87.09,87.035,87.043,1830699994.0
2005-08-17 22:50:00,87.06,87.081,87.026,87.054,1818199994.0
2005-08-17 22:55:00,87.063,87.063,86.973,86.974,1175099994.0
2005-08-17 23:00:00,87.054,87.084,87.012,87.043,800700002.0
2005-08-17 23:05:00,87.014,87.035,86.996,87.016,980299996.0
2005-08-17 23:10:00,86.99,87.053,86.981,87.022,1165999986.0
2005-08-17 23:15:00,87.008,87.041,86.991,87.041,1084699998.0
2005-08-17 23:20:00,87.023,87.047,87.01,87.01,1064599998.0
2005-08-17 23:25:00,87.024,87.033,86.925,86.956,1376699987.0
2005-08-17 23:30:00,86.969,87.022,86.928,86.989,1342199995.0
2005-08-17 23:35:00,86.988,87.02,86.942,86.972,1364099993.0
2005-08-17 23:40:00,86.995,87.027,86.934,86.98,1253999998.0
2005-08-17 23:45:00,86.961,86.988,86.929,86.96,1053199993.0
2005-08-17 23:50:00,86.961,86.997,86.942,86.981,1021500000.0
2005-08-17 23:55:00,86.963,87.006,86.944,86.958,728100000.0
2005-08-18 00:00:00,86.941,86.97,86.923,86.97,1065699986.0
2005-08-18 00:05:00,86.973,86.99,86.925,86.953,1308199997.0
2005-08-18 00:10:00,86.94,86.981,86.932,86.969,679099995.0
2005-08-18 00:15:00,86.955,86.988,86.941,86.982,908999998.0
2005-08-18 00:20:00,86.971,87.027,86.954,86.96,1018599998.0
2005-08-18 00:25:00,86.993,86.998,86.961,86.983,1155399991.0
2005-08-18 00:30:00,86.967,87.008,86.947,86.977,1059199998.0
2005-08-18 00:35:00,86.965,87.0,86.957,86.969,1202199995.0
2005-08-18 00:40:00,86.99,86.99,86.94,86.96,917599995.0
2005-08-18 00:45:00,86.967,87.005,86.955,86.993,1173099994.0
2005-08-18 00:50:00,86.988,87.034,86.969,87.03,1142199996.0
2005-08-18 00:55:00,87.017,87.033,86.989,87.016,1135899995.0
2005-08-18 01:00:00,87.02,87.053,86.992,87.046,1049200003.0
2005-08-18 01:05:00,87.025,87.054,87.01,87.048,783299991.0
2005-08-18 01:10:00,87.055,87.08,87.008,87.008,902499999.0
2005-08-18 01:15:00,87.03,87.074,87.025,87.045,785399996.0
2005-08-18 01:20:00,87.041,87.068,87.012,87.012,1120499997.0
2005-08-18 01:25:00,87.025,87.044,86.992,87.03,1233799994.0
2005-08-18 01:30:00,87.035,87.053,87.01,87.025,1117799992.0
2005-08-18 01:35:00,87.012,87.037,86.99,87.0,1155400000.0
2005-08-18 01:40:00,87.003,87.063,87.003,87.041,1069299992.0
2005-08-18 01:45:00,87.046,87.062,87.005,87.053,902299991.0
2005-08-18 01:50:00,87.026,87.064,87.016,87.03,1240099996.0
2005-08-18 01:55:00,87.025,87.07,87.005,87.053,1532499998.0
2005-08-18 02:00:00,87.042,87.059,87.025,87.04,981500001.0
2005-08-18 02:05:00,87.04,87.116,87.035,87.089,1081500000.0
2005-08-18 02:10:00,87.1,87.105,87.059,87.063,970299998.0
2005-08-18 02:15:00,87.057,87.114,87.046,87.084,1306799997.0
2005-08-18 02:20:00,87.076,87.077,87.02,87.044,1096800002.0
2005-08-18 02:25:00,87.058,87.085,87.033,87.06,1097199996.0
2005-08-18 02:30:00,87.055,87.085,87.032,87.059,825999995.0
2005-08-18 02:35:00,87.061,87.107,87.041,87.095,804199998.0
2005-08-18 02:40:00,87.082,87.137,87.069,87.095,1410799996.0
2005-08-18 02:45:00,87.108,87.124,87.079,87.108,1135499991.0
2005-08-18 02:50:00,87.121,87.192,87.113,87.178,922999989.0
2005-08-18 02:55:00,87.182,87.195,87.147,87.16,1274499998.0
2005-08-18 03:00:00,87.143,87.187,87.123,87.184,1003999988.0
2005-08-18 03:05:00,87.173,87.188,87.133,87.187,1106599994.0
2005-08-18 03:10:00,87.167,87.237,87.162,87.225,1138199999.0
2005-08-18 03:15:00,87.217,87.256,87.197,87.237,892399991.0
2005-08-18 03:20:00,87.269,87.341,87.262,87.296,1025899994.0
2005-08-18 03:25:00,87.305,87.345,87.287,87.323,1121500007.0
2005-08-18 03:30:00,87.322,87.338,87.281,87.328,1270799994.0
2005-08-18 03:35:00,87.337,87.337,87.265,87.307,1109799999.0
2005-08-18 03:40:00,87.281,87.349,87.281,87.33,927099997.0
2005-08-18 03:45:00,87.307,87.35,87.29,87.323,1213700000.0
2005-08-18 03:50:00,87.329,87.356,87.313,87.333,968699995.0
2005-08-18 03:55:00,87.334,87.365,87.315,87.341,1017099996.0
2005-08-18 04:00:00,87.358,87.378,87.276,87.29,851899993.0
2005-08-18 04:05:00,87.27,87.307,87.255,87.289,1083099994.0
2005-08-18 04:10:00,87.287,87.313,87.25,87.253,932200000.0
2005-08-18 04:15:00,87.278,87.293,87.247,87.261,1011300008.0
2005-08-18 04:20:00,87.263,87.286,87.237,87.257,764699998.0
2005-08-18 04:25:00,87.264,87.283,87.244,87.248,862599992.0
2005-08-18 04:30:00,87.242,87.272,87.234,87.261,600099999.0
2005-08-18 04:35:00,87.254,87.291,87.24,87.24,1227799996.0
2005-08-18 04:40:00,87.246,87.268,87.221,87.249,853499994.0
2005-08-18 04:45:00,87.255,87.278,87.225,87.25,898399996.0
2005-08-18 04:50:00,87.265,87.291,87.249,87.273,1128600002.0
2005-08-18 04:55:00,87.262,87.297,87.242,87.242,605199996.0
2005-08-18 05:00:00,87.251,87.282,87.219,87.275,1041699999.0
2005-08-18 05:05:00,87.252,87.283,87.215,87.252,1014600002.0
2005-08-18 05:10:00,87.238,87.264,87.224,87.233,990099994.0
2005-08-18 05:15:00,87.236,87.277,87.231,87.273,901799998.0
2005-08-18 05:20:00,87.276,87.278,87.237,87.264,1000000003.0
2005-08-18 05:25:00,87.288,87.292,87.244,87.287,708399998.0
2005-08-18 05:30:00,87.293,87.3,87.27,87.296,691999999.0
2005-08-18 05:35:00,87.276,87.309,87.269,87.282,994400000.0
2005-08-18 05:40:00,87.283,87.348,87.271,87.335,776599998.0
2005-08-18 05:45:00,87.324,87.35,87.26,87.324,782600004.0
2005-08-18 05:50:00,87.302,87.346,87.302,87.325,1145899999.0
2005-08-18 05:55:00,87.301,87.347,87.301,87.315,720099996.0
2005-08-18 06:00:00,87.316,87.345,87.308,87.335,732900002.0
2005-08-18 06:05:00,87.335,87.365,87.315,87.365,1091999990.0
2005-08-18 06:10:00,87.346,87.373,87.301,87.371,627199998.0
2005-08-18 06:15:00,87.365,87.392,87.333,87.35,1013099985.0
2005-08-18 06:20:00,87.338,87.354,87.299,87.329,983999992.0
2005-08-18 06:25:00,87.331,87.356,87.287,87.296,1180699995.0
2005-08-18 06:30:00,87.312,87.325,87.268,87.288,1105799994.0
2005-08-18 06:35:00,87.301,87.321,87.269,87.283,896799994.0
2005-08-18 06:40:00,87.287,87.305,87.263,87.282,1020099991.0
2005-08-18 06:45:00,87.254,87.299,87.254,87.264,737200001.0
2005-08-18 06:50:00,87.275,87.315,87.275,87.279,777700004.0
2005-08-18 06:55:00,87.294,87.328,87.268,87.301,1197099996.0
2005-08-18 07:00:00,87.293,87.324,87.267,87.297,1155499992.0
2005-08-18 07:05:00,87.27,87.305,87.261,87.298,814000002.0
2005-08-18 07:10:00,87.303,87.314,87.259,87.259,1251300001.0
2005-08-18 07:15:00,87.268,87.306,87.251,87.285,890799987.0
2005-08-18 07:20:00,87.271,87.31,87.266,87.298,740400001.0
2005-08-18 07:25:00,87.307,87.329,87.281,87.313,1148699991.0
2005-08-18 07:30:00,87.327,87.335,87.272,87.319,780199990.0
2005-08-18 07:35:00,87.313,87.338,87.295,87.295,1087999997.0
2005-08-18 07:40:00,87.305,87.341,87.286,87.294,1247099995.0
2005-08-18 07:45:00,87.273,87.301,87.204,87.262,883000000.0
2005-08-18 07:50:00,87.263,87.282,87.237,87.25,807199996.0
2005-08-18 07:55:00,87.243,87.264,87.208,87.255,971200003.0
2005-08-18 08:00:00,87.25,87.271,87.222,87.252,884299996.0
2005-08-18 08:05:00,87.26,87.276,87.237,87.266,1176600005.0
2005-08-18 08:10:00,87.235,87.302,87.231,87.259,1196900000.0
2005-08-18 08:15:00,87.261,87.274,87.199,87.222,1014399990.0
2005-08-18 08:20:00,87.236,87.268,87.224,87.242,1044499993.0
2005-08-18 08:25:00,87.245,87.253,87.206,87.234,1154699996.0
2005-08-18 08:30:00,87.233,87.253,87.215,87.234,1176399997.0
2005-08-18 08:35:00,87.223,87.267,87.218,87.257,1077799990.0
2005-08-18 08:40:00,87.251,87.251,87.191,87.194,1176299997.0
2005-08-18 08:45:00,87.208,87.262,87.198,87.248,1058199994.0
2005-08-18 08:50:00,87.235,87.262,87.202,87.227,1155999999.0
2005-08-18 08:55:00,87.241,87.251,87.194,87.208,1075699992.0
2005-08-18 09:00:00,87.193,87.25,87.163,87.227,1341699999.0
2005-08-18 09:05:00,87.252,87.262,87.209,87.245,1309800003.0
2005-08-18 09:10:00,87.248,87.295,87.24,87.27,974700007.0
2005-08-18 09:15:00,87.264,87.376,87.25,87.338,958899993.0
2005-08-18 09:20:00,87.372,87.372,87.322,87.346,1364799997.0
2005-08-18 09:25:00,87.34,87.375,87.31,87.347,1186899987.0
2005-08-18 09:30:00,87.355,87.4,87.333,87.381,994899992.0
2005-08-18 09:35:00,87.392,87.418,87.372,87.414,1122100002.0
2005-08-18 09:40:00,87.415,87.436,87.394,87.414,1053700002.0
2005-08-18 09:45:00,87.435,87.435,87.39,87.405,1250899998.0
2005-08-18 09:50:00,87.41,87.44,87.395,87.411,1103800002.0
2005-08-18 09:55:00,87.398,87.441,87.385,87.385,1045499994.0
2005-08-18 10:00:00,87.396,87.424,87.363,87.385,1175299998.0
2005-08-18 10:05:00,87.397,87.402,87.352,87.364,1025600000.0
2005-08-18 10:10:00,87.367,87.376,87.328,87.345,773399996.0
2005-08-18 10:15:00,87.359,87.359,87.305,87.324,1083200001.0
2005-08-18 10:20:00,87.314,87.337,87.294,87.314,1173199999.0
2005-08-18 10:25:00,87.307,87.338,87.298,87.326,1178499994.0
2005-08-18 10:30:00,87.312,87.349,87.255,87.343,874599994.0
2005-08-18 10:35:00,87.317,87.377,87.293,87.325,1615299988.0
2005-08-18 10:40:00,87.307,87.35,87.306,87.313,1070299996.0
2005-08-18 10:45:00,87.335,87.348,87.305,87.322,1125100009.0
2005-08-18 10:50:00,87.334,87.392,87.326,87.365,979199993.0
2005-08-18 10:55:00,87.369,87.416,87.367,87.401,998599988.0
2005-08-18 11:00:00,87.398,87.435,87.362,87.413,1128199996.0
2005-08-18 11:05:00,87.417,87.434,87.369,87.386,979899998.0
2005-08-18 11:10:00,87.381,87.412,87.358,87.371,1238699996.0
2005-08-18 11:15:00,87.364,87.391,87.289,87.292,1015500000.0
2005-08-18 11:20:00,87.298,87.32,87.233,87.26,1212999998.0
2005-08-18 11:25:00,87.286,87.334,87.268,87.32,1360999991.0
2005-08-18 11:30:00,87.303,87.326,87.263,87.306,1572899998.0
2005-08-18 11:35:00,87.294,87.326,87.272,87.326,1225199993.0
2005-08-18 11:40:00,87.327,87.338,87.288,87.305,1257799988.0
2005-08-18 11:45:00,87.292,87.318,87.236,87.251,1543999997.0
2005-08-18 11:50:00,87.259,87.294,87.241,87.248,1342099993.0
2005-08-18 11:55:00,87.251,87.275,87.239,87.248,1087300002.0
2005-08-18 12:00:00,87.263,87.285,87.22,87.248,1097299986.0
2005-08-18 12:05:00,87.242,87.265,87.2,87.2,1072800000.0
2005-08-18 12:10:00,87.208,87.226,87.185,87.213,1309499993.0
2005-08-18 12:15:00,87.216,87.23,87.186,87.21,1129800002.0
2005-08-18 12:20:00,87.21,87.265,87.209,87.251,1294899996.0
2005-08-18 12:25:00,87.239,87.284,87.239,87.28,1179699999.0
2005-08-18 12:30:00,87.252,87.285,87.223,87.256,1285899994.0
2005-08-18 12:35:00,87.239,87.265,87.221,87.253,905200000.0
2005-08-18 12:40:00,87.253,87.261,87.216,87.231,764900007.0
2005-08-18 12:45:00,87.221,87.259,87.206,87.238,1017799986.0
2005-08-18 12:50:00,87.232,87.245,87.145,87.195,1184399988.0
2005-08-18 12:55:00,87.177,87.245,87.175,87.196,1277599995.0
2005-08-18 13:00:00,87.225,87.246,87.201,87.217,1340799998.0
2005-08-18 13:05:00,87.21,87.245,87.198,87.203,975199994.0
2005-08-18 13:10:00,87.206,87.246,87.203,87.218,1189600001.0
2005-08-18 13:15:00,87.23,87.231,87.173,87.208,1064899996.0
2005-08-18 13:20:00,87.214,87.237,87.203,87.232,786299997.0
2005-08-18 13:25:00,87.235,87.244,87.206,87.233,1196299991.0
2005-08-18 13:30:00,87.22,87.245,87.202,87.216,1098899997.0
2005-08-18 13:35:00,87.223,87.257,87.215,87.231,1239699990.0
2005-08-18 13:40:00,87.225,87.241,87.204,87.226,1169399994.0
2005-08-18 13:45:00,87.224,87.241,87.191,87.228,1230100004.0
2005-08-18 13:50:00,87.215,87.22,87.162,87.199,1363799999.0
2005-08-18 13:55:00,87.204,87.222,87.159,87.177,1156200002.0
2005-08-18 14:00:00,87.186,87.224,87.164,87.21,1204599995.0
2005-08-18 14:05:00,87.199,87.222,87.158,87.185,1114899993.0
2005-08-18 14:10:00,87.162,87.189,87.132,87.147,916399996.0
2005-08-18 14:15:00,87.172,87.181,87.132,87.166,1003899993.0
2005-08-18 14:20:00,87.165,87.175,87.107,87.132,1317299999.0
2005-08-18 14:25:00,87.146,87.151,87.098,87.125,1355999996.0
2005-08-18 14:30:00,87.142,87.153,87.085,87.122,1208299994.0
2005-08-18 14:35:00,87.131,87.153,87.112,87.136,1066499998.0
2005-08-18 14:40:00,87.131,87.143,87.09,87.143,1144199989.0
2005-08-18 14:45:00,87.137,87.145,87.081,87.082,971000001.0
2005-08-18 14:50:00,87.098,87.127,87.065,87.107,1230199991.0
2005-08-18 14:55:00,87.12,87.139,87.02,87.072,1296599997.0
2005-08-18 15:00:00,87.058,87.101,87.024,87.073,932600000.0
2005-08-18 15:05:00,87.065,87.103,87.048,87.074,856399995.0
2005-08-18 15:10:00,87.071,87.088,87.041,87.054,1142700004.0
2005-08-18 15:15:00,87.044,87.059,86.953,86.972,1429599987.0
2005-08-18 15:20:00,86.966,87.019,86.913,87.008,1094199994.0
2005-08-18 15:25:00,86.991,87.016,86.964,86.964,1096599990.0
2005-08-18 15:30:00,86.964,86.978,86.932,86.962,980000000.0
2005-08-18 15:35:00,86.957,86.996,86.93,86.971,1187400000.0
2005-08-18 15:40:00,86.96,86.977,86.926,86.947,1102699991.0
2005-08-18 15:45:00,86.952,86.964,86.904,86.941,1123799999.0
2005-08-18 15:50:00,86.942,86.961,86.899,86.899,950099994.0
2005-08-18 15:55:00,86.938,86.951,86.862,86.872,1079499997.0
2005-08-18 16:00:00,86.876,86.876,86.769,86.769,1081799999.0
2005-08-18 16:05:00,86.775,86.822,86.765,86.77,1155799989.0
2005-08-18 16:10:00,86.794,86.806,86.749,86.774,1209599993.0
2005-08-18 16:15:00,86.773,86.808,86.748,86.773,1136599992.0
2005-08-18 16:20:00,86.765,86.793,86.754,86.774,1226600001.0
2005-08-18 16:25:00,86.782,86.816,86.741,86.802,1172200006.0
2005-08-18 16:30:00,86.774,86.853,86.768,86.809,1341899999.0
2005-08-18 16:35:00,86.812,86.839,86.776,86.817,1566700001.0
2005-08-18 16:40:00,86.816,86.844,86.776,86.804,1299899995.0
2005-08-18 16:45:00,86.78,86.836,86.739,86.806,1156600001.0
2005-08-18 16:50:00,86.802,86.863,86.789,86.855,1284799995.0
2005-08-18 16:55:00,86.833,86.905,86.805,86.864,1223700005.0
2005-08-18 17:00:00,86.878,86.878,86.76,86.8,1164200003.0
2005-08-18 17:05:00,86.797,86.865,86.79,86.855,1003199998.0
2005-08-18 17:10:00,86.831,86.909,86.831,86.898,1164199994.0
2005-08-18 17:15:00,86.887,86.916,86.857,86.889,1212499996.0
2005-08-18 17:20:00,86.879,86.91,86.865,86.871,895799997.0
2005-08-18 17:25:00,86.87,86.932,86.87,86.917,970199997.0
2005-08-18 17:30:00,86.917,86.953,86.901,86.929,1246999990.0
2005-08-18 17:35:00,86.942,86.96,86.846,86.855,1153000003.0
2005-08-18 17:40:00,86.853,86.965,86.834,86.951,1090799998.0
2005-08-18 17:45:00,86.987,87.006,86.956,86.973,820000000.0
2005-08-18 17:50:00,86.967,87.001,86.949,86.977,1021199996.0
2005-08-18 17:55:00,86.979,86.985,86.936,86.94,974000004.0
2005-08-18 18:00:00,86.942,86.99,86.925,86.99,7531999978.0
2005-08-18 18:05:00,86.98,87.03,86.95,86.97,9164499960.0
2005-08-18 18:10:00,86.968,87.03,86.951,87.03,6881899972.0
2005-08-18 18:15:00,87.02,87.04,86.968,86.99,5604799958.0
2005-08-18 18:20:00,86.985,87.005,86.94,86.95,8473399992.0
2005-08-18 18:25:00,86.911,86.946,86.878,86.91,7675899978.0
2005-08-18 18:30:00,86.932,86.97,86.899,86.953,7798999972.0
2005-08-18 18:35:00,86.954,86.97,86.92,86.951,5816799981.0
2005-08-18 18:40:00,86.95,86.973,86.926,86.942,5676299967.0
2005-08-18 18:45:00,86.957,87.004,86.937,86.955,3066999988.0
2005-08-18 18:50:00,86.941,86.978,86.921,86.963,6318799992.0
2005-08-18 18:55:00,86.96,87.016,86.957,86.993,4513999993.0
2005-08-18 19:00:00,87.007,87.047,87.007,87.02,1876200003.0
2005-08-18 19:05:00,87.024,87.07,87.015,87.043,5721099985.0
2005-08-18 19:10:00,87.047,87.071,87.019,87.03,1957200001.0
2005-08-18 19:15:00,87.044,87.054,86.991,87.008,3751099979.0
2005-08-18 19:20:00,87.015,87.017,86.948,86.976,4296099986.0
2005-08-18 19:25:00,86.975,87.031,86.957,86.981,5494899992.0
2005-08-18 19:30:00,87.003,87.019,86.971,86.995,4649099996.0
2005-08-18 19:35:00,86.997,87.02,86.966,86.988,3264499981.0
2005-08-18 19:40:00,86.994,87.005,86.965,86.984,4377000003.0
2005-08-18 19:45:00,86.993,87.007,86.958,86.988,2953200002.0
2005-08-18 19:50:00,86.978,86.997,86.95,86.962,2561899990.0
2005-08-18 19:55:00,86.96,87.016,86.949,86.985,2985299987.0
2005-08-18 20:00:00,86.987,87.037,86.97,87.015,2237999987.0
2005-08-18 20:05:00,87.018,87.038,86.951,86.983,3058200005.0
2005-08-18 20:10:00,86.976,86.98,86.915,86.925,5260999978.0
2005-08-18 20:15:00,86.914,86.979,86.894,86.956,4169899985.0
2005-08-18 20:20:00,86.95,86.985,86.924,86.967,4325999993.0
2005-08-18 20:25:00,86.977,87.02,86.941,87.01,5926799962.0
2005-08-18 20:30:00,87.0,87.03,86.96,86.99,5483999959.0
2005-08-18 20:35:00,86.988,87.001,86.95,86.988,4649499993.0
2005-08-18 20:40:00,86.985,87.033,86.962,87.006,4898099993.0
2005-08-18 20:45:00,86.99,87.039,86.971,87.025,4675699978.0
2005-08-18 20:50:00,87.014,87.049,86.967,86.991,4301799985.0
2005-08-18 20:55:00,86.99,87.01,86.932,86.947,8091599983.0
2005-08-18 21:00:00,86.948,87.0,86.932,86.979,4358599995.0
2005-08-18 21:05:00,86.97,87.01,86.968,86.986,2232799992.0
2005-08-18 21:10:00,86.997,87.013,86.957,87.002,3245299983.0
2005-08-18 21:15:00,86.988,87.021,86.976,87.009,4568399992.0
2005-08-18 21:20:00,86.997,87.025,86.971,87.011,6911199965.0
2005-08-18 21:25:00,86.987,87.01,86.968,86.981,3243399978.0
2005-08-18 21:30:00,87.0,87.039,86.972,87.02,2600499993.0
2005-08-18 21:35:00,87.022,87.028,86.982,87.0,1772100001.0
2005-08-18 21:40:00,86.99,86.995,86.931,86.96,3495600002.0
2005-08-18 21:45:00,86.952,86.964,86.911,86.927,3377500002.0
2005-08-18 21:50:00,86.911,86.939,86.894,86.894,1371899994.0
2005-08-18 21:55:00,86.909,86.914,86.875,86.879,1892699996.0
2005-08-18 22:00:00,86.865,86.897,86.838,86.86,3787500010.0
2005-08-18 22:05:00,86.839,86.862,86.82,86.84,1286399998.0
2005-08-18 22:10:00,86.83,86.884,86.81,86.871,1684600009.0
2005-08-18 22:15:00,86.884,86.885,86.844,86.878,1801699994.0
2005-08-18 22:20:00,86.884,86.89,86.844,86.883,1276899996.0
2005-08-18 22:25:00,86.872,86.904,86.858,86.858,1598499981.0
2005-08-18 22:30:00,86.885,86.908,86.86,86.875,1898799999.0
2005-08-18 22:35:00,86.895,86.929,86.886,86.907,1367999993.0
2005-08-18 22:40:00,86.905,86.924,86.872,86.876,1676899998.0
2005-08-18 22:45:00,86.917,86.92,86.859,86.884,2043200008.0
2005-08-18 22:50:00,86.903,86.928,86.848,86.884,1823099997.0
2005-08-18 22:55:00,86.899,86.942,86.853,86.853,1411799999.0
2005-08-18 23:00:00,86.877,86.916,86.861,86.874,1037199997.0
2005-08-18 23:05:00,86.881,86.928,86.842,86.92,996600001.0
2005-08-18 23:10:00,86.94,86.94,86.868,86.903,1169900000.0
2005-08-18 23:15:00,86.923,86.945,86.876,86.916,1207500000.0
2005-08-18 23:20:00,86.902,86.929,86.844,86.908,1486100005.0
2005-08-18 23:25:00,86.894,86.914,86.87,86.889,1021799995.0
2005-08-18 23:30:00,86.885,86.93,86.867,86.898,1071500001.0
2005-08-18 23:35:00,86.911,86.932,86.847,86.871,1150999996.0
2005-08-18 23:40:00,86.871,86.94,86.866,86.932,1297799989.0
2005-08-18 23:45:00,86.9,86.946,86.889,86.894,971699995.0
2005-08-18 23:50:00,86.9,86.927,86.851,86.865,1158900001.0
2005-08-18 23:55:00,86.848,86.915,86.848,86.89,502199998.0
2005-08-19 00:00:00,86.905,86.91,86.869,86.893,863099996.0
2005-08-19 00:05:00,86.902,86.93,86.874,86.885,1243399994.0
2005-08-19 00:10:00,86.92,86.922,86.884,86.897,751999998.0
2005-08-19 00:15:00,86.905,86.915,86.859,86.87,609999999.0
2005-08-19 00:20:00,86.871,86.915,86.858,86.865,1229199992.0
2005-08-19 00:25:00,86.897,86.905,86.87,86.897,988300001.0
2005-08-19 00:30:00,86.878,86.895,86.835,86.863,839499999.0
2005-08-19 00:35:00,86.87,86.885,86.834,86.863,1162899991.0
2005-08-19 00:40:00,86.866,86.866,86.812,86.812,1090700003.0
2005-08-19 00:45:00,86.838,86.85,86.81,86.831,1284099994.0
2005-08-19 00:50:00,86.835,86.871,86.82,86.843,991800006.0
2005-08-19 00:55:00,86.845,86.87,86.837,86.87,967099999.0
2005-08-19 01:00:00,86.86,86.876,86.823,86.85,986999998.0
2005-08-19 01:05:00,86.87,86.88,86.849,86.863,656300000.0
2005-08-19 01:10:00,86.89,86.923,86.872,86.889,1075199997.0
2005-08-19 01:15:00,86.901,86.92,86.862,86.915,747199997.0
2005-08-19 01:20:00,86.906,86.921,86.884,86.914,777499995.0
2005-08-19 01:25:00,86.917,86.923,86.871,86.886,1199399999.0
2005-08-19 01:30:00,86.915,86.915,86.866,86.868,842699993.0
2005-08-19 01:35:00,86.885,86.898,86.827,86.836,1093999989.0
2005-08-19 01:40:00,86.851,86.886,86.836,86.865,934499992.0
2005-08-19 01:45:00,86.856,86.872,86.831,86.865,1119400001.0
2005-08-19 01:50:00,86.833,86.89,86.833,86.885,1403500003.0
2005-08-19 01:55:00,86.877,86.887,86.839,86.866,1555599999.0
2005-08-19 02:00:00,86.848,86.896,86.84,86.868,1115200008.0
2005-08-19 02:05:00,86.831,86.864,86.792,86.792,1097099993.0
2005-08-19 02:10:00,86.808,86.841,86.777,86.823,1272099995.0
2005-08-19 02:15:00,86.831,86.88,86.816,86.871,1040899997.0
2005-08-19 02:20:00,86.855,86.887,86.845,86.874,1149399995.0
2005-08-19 02:25:00,86.883,86.928,86.859,86.908,1330499998.0
2005-08-19 02:30:00,86.881,86.928,86.881,86.893,1019800004.0
2005-08-19 02:35:00,86.881,86.94,86.88,86.927,977799993.0
2005-08-19 02:40:00,86.908,86.925,86.881,86.915,1133699999.0
2005-08-19 02:45:00,86.908,86.938,86.878,86.92,973199997.0
2005-08-19 02:50:00,86.9,86.927,86.88,86.912,964300002.0
2005-08-19 02:55:00,86.932,86.934,86.881,86.919,1321700000.0
2005-08-19 03:00:00,86.912,86.923,86.849,86.89,1105999989.0
2005-08-19 03:05:00,86.879,86.905,86.845,86.855,1271199996.0
2005-08-19 03:10:00,86.843,86.87,86.812,86.839,1217999994.0
2005-08-19 03:15:00,86.837,86.872,86.82,86.842,819299999.0
2005-08-19 03:20:00,86.836,86.857,86.787,86.802,1222299998.0
2005-08-19 03:25:00,86.81,86.831,86.784,86.826,968800002.0
2005-08-19 03:30:00,86.833,86.845,86.807,86.82,1263899991.0
2005-08-19 03:35:00,86.828,86.857,86.805,86.823,947500000.0
2005-08-19 03:40:00,86.83,86.845,86.781,86.838,1337499999.0
2005-08-19 03:45:00,86.799,86.822,86.779,86.812,916099999.0
2005-08-19 03:50:00,86.794,86.825,86.78,86.808,1180399995.0
2005-08-19 03:55:00,86.816,86.836,86.791,86.803,751100000.0
2005-08-19 04:00:00,86.795,86.806,86.751,86.778,1095099991.0
2005-08-19 04:05:00,86.792,86.859,86.783,86.85,1167599997.0
2005-08-19 04:10:00,86.837,86.857,86.795,86.815,1060099998.0
2005-08-19 04:15:00,86.801,86.835,86.801,86.821,911299998.0
2005-08-19 04:20:00,86.791,86.838,86.786,86.786,974799996.0
2005-08-19 04:25:00,86.787,86.847,86.766,86.828,852800002.0
2005-08-19 04:30:00,86.847,86.852,86.807,86.81,955800001.0
2005-08-19 04:35:00,86.812,86.869,86.812,86.86,742799993.0
2005-08-19 04:40:00,86.86,86.868,86.822,86.822,954600001.0
2005-08-19 04:45:00,86.825,86.865,86.803,86.865,1020299995.0
2005-08-19 04:50:00,86.865,86.9,86.84,86.865,874100000.0
2005-08-19 04:55:00,86.885,86.905,86.858,86.861,748899998.0
2005-08-19 05:00:00,86.868,86.894,86.806,86.845,891999995.0
2005-08-19 05:05:00,86.855,86.891,86.839,86.851,851700007.0
2005-08-19 05:10:00,86.865,86.891,86.845,86.887,1204900000.0
2005-08-19 05:15:00,86.882,86.894,86.851,86.863,808499997.0
2005-08-19 05:20:00,86.838,86.875,86.832,86.856,848899995.0
2005-08-19 05:25:00,86.859,86.874,86.83,86.856,905899999.0
2005-08-19 05:30:00,86.852,86.876,86.826,86.864,972900001.0
2005-08-19 05:35:00,86.855,86.865,86.802,86.81,1027699998.0
2005-08-19 05:40:00,86.801,86.838,86.788,86.83,825200004.0
2005-08-19 05:45:00,86.819,86.842,86.762,86.821,770500000.0
2005-08-19 05:50:00,86.837,86.85,86.803,86.822,979599996.0
2005-08-19 05:55:00,86.824,86.836,86.782,86.792,671300001.0
2005-08-19 06:00:00,86.8,86.818,86.772,86.788,889000003.0
2005-08-19 06:05:00,86.79,86.821,86.777,86.809,1378999993.0
2005-08-19 06:10:00,86.805,86.822,86.777,86.793,952500004.0
2005-08-19 06:15:00,86.788,86.826,86.781,86.803,1141000000.0
2005-08-19 06:20:00,86.819,86.833,86.794,86.794,538099994.0
2005-08-19 06:25:00,86.787,86.82,86.766,86.78,1014199993.0
2005-08-19 06:30:00,86.782,86.817,86.774,86.805,649700002.0
2005-08-19 06:35:00,86.803,86.82,86.758,86.776,520199997.0
2005-08-19 06:40:00,86.791,86.807,86.765,86.807,776999998.0
2005-08-19 06:45:00,86.794,86.824,86.781,86.8,824599997.0
2005-08-19 06:50:00,86.79,86.816,86.777,86.805,681700002.0
2005-08-19 06:55:00,86.81,86.812,86.776,86.782,1119199998.0
2005-08-19 07:00:00,86.777,86.8,86.77,86.784,769499998.0
2005-08-19 07:05:00,86.789,86.799,86.764,86.766,977299995.0
2005-08-19 07:10:00,86.791,86.813,86.769,86.787,995700006.0
2005-08-19 07:15:00,86.803,86.831,86.782,86.813,1229400006.0
2005-08-19 07:20:00,86.835,86.857,86.813,86.847,1099800001.0
2005-08-19 07:25:00,86.849,86.856,86.808,86.835,1042999989.0
2005-08-19 07:30:00,86.821,86.854,86.796,86.841,986200000.0
2005-08-19 07:35:00,86.821,86.882,86.816,86.85,1271400002.0
2005-08-19 07:40:00,86.856,86.89,86.846,86.88,1049999992.0
2005-08-19 07:45:00,86.87,86.885,86.837,86.848,904799994.0
2005-08-19 07:50:00,86.853,86.895,86.836,86.852,1047200000.0
2005-08-19 07:55:00,86.872,86.892,86.846,86.881,923499990.0
2005-08-19 08:00:00,86.851,86.897,86.845,86.897,872999993.0
2005-08-19 08:05:00,86.867,86.903,86.85,86.887,1132700003.0
2005-08-19 08:10:00,86.861,86.889,86.837,86.868,1040899996.0
2005-08-19 08:15:00,86.868,86.902,86.832,86.887,786899996.0
2005-08-19 08:20:00,86.885,86.915,86.864,86.864,714500000.0
2005-08-19 08:25:00,86.882,86.884,86.822,86.822,1212199990.0
2005-08-19 08:30:00,86.828,86.882,86.797,86.846,1091599991.0
2005-08-19 08:35:00,86.833,86.875,86.814,86.875,1158099994.0
2005-08-19 08:40:00,86.872,86.904,86.836,86.836,1074199986.0
2005-08-19 08:45:00,86.844,86.863,86.783,86.799,1095200003.0
2005-08-19 08:50:00,86.774,86.824,86.765,86.779,881699996.0
2005-08-19 08:55:00,86.77,86.811,86.734,86.8,1197500000.0
2005-08-19 09:00:00,86.796,86.85,86.787,86.818,1180099999.0
2005-08-19 09:05:00,86.829,86.857,86.797,86.835,1142599999.0
2005-08-19 09:10:00,86.818,86.855,86.81,86.821,1000499998.0
2005-08-19 09:15:00,86.85,86.857,86.812,86.817,873400002.0
2005-08-19 09:20:00,86.804,86.822,86.699,86.699,1097499995.0
2005-08-19 09:25:00,86.701,86.72,86.66,86.678,1509899992.0
2005-08-19 09:30:00,86.685,86.716,86.671,86.689,1035499995.0
2005-08-19 09:35:00,86.709,86.82,86.696,86.756,1437499991.0
2005-08-19 09:40:00,86.743,86.807,86.737,86.791,963099995.0
2005-08-19 09:45:00,86.797,86.844,86.789,86.833,910699990.0
2005-08-19 09:50:00,86.815,86.831,86.778,86.805,968300003.0
2005-08-19 09:55:00,86.828,86.856,86.8,86.842,1178099992.0
2005-08-19 10:00:00,86.819,86.852,86.795,86.808,1252800011.0
2005-08-19 10:05:00,86.81,86.824,86.772,86.822,724000000.0
2005-08-19 10:10:00,86.81,86.856,86.792,86.846,1313200000.0
2005-08-19 10:15:00,86.858,86.862,86.814,86.829,1360799995.0
2005-08-19 10:20:00,86.835,86.846,86.8,86.84,1170800000.0
2005-08-19 10:25:00,86.833,86.852,86.799,86.815,1000399991.0
2005-08-19 10:30:00,86.831,86.864,86.791,86.846,1038700001.0
2005-08-19 10:35:00,86.852,86.871,86.828,86.854,1110199990.0
2005-08-19 10:40:00,86.82,86.872,86.814,86.838,1111999988.0
2005-08-19 10:45:00,86.836,86.85,86.805,86.812,1173499993.0
2005-08-19 10:50:00,86.837,86.863,86.813,86.857,1000699999.0
2005-08-19 10:55:00,86.84,86.865,86.81,86.817,1077900003.0
2005-08-19 11:00:00,86.833,86.863,86.805,86.829,1139100004.0
2005-08-19 11:05:00,86.846,86.877,86.826,86.858,1167699995.0
2005-08-19 11:10:00,86.859,86.884,86.83,86.867,1351099997.0
2005-08-19 11:15:00,86.864,86.932,86.848,86.92,1251399996.0
2005-08-19 11:20:00,86.92,86.967,86.889,86.925,1021600008.0
2005-08-19 11:25:00,86.934,86.991,86.914,86.975,1307899995.0
2005-08-19 11:30:00,86.973,86.974,86.918,86.937,1366799996.0
2005-08-19 11:35:00,86.929,86.933,86.886,86.904,1062299994.0
2005-08-19 11:40:00,86.905,86.926,86.857,86.872,1179800001.0
2005-08-19 11:45:00,86.874,86.903,86.847,86.881,1523299993.0
2005-08-19 11:50:00,86.853,86.884,86.841,86.861,1140699991.0
2005-08-19 11:55:00,86.837,86.857,86.802,86.818,1182599998.0
2005-08-19 12:00:00,86.823,86.857,86.811,86.843,1263500003.0
2005-08-19 12:05:00,86.828,86.852,86.803,86.81,1204299991.0
2005-08-19 12:10:00,86.827,86.877,86.811,86.849,1502199994.0
2005-08-19 12:15:00,86.847,86.886,86.823,86.866,812199998.0
2005-08-19 12:20:00,86.865,86.91,86.846,86.897,1044899989.0
2005-08-19 12:25:00,86.874,86.903,86.855,86.865,859799997.0
2005-08-19 12:30:00,86.863,86.893,86.844,86.862,837700002.0
2005-08-19 12:35:00,86.866,86.886,86.849,86.856,708700003.0
2005-08-19 12:40:00,86.841,86.857,86.804,86.822,1078799999.0
2005-08-19 12:45:00,86.82,86.849,86.802,86.832,1335199995.0
2005-08-19 12:50:00,86.838,86.864,86.8,86.824,818000000.0
2005-08-19 12:55:00,86.801,86.857,86.794,86.844,911399998.0
2005-08-19 13:00:00,86.847,86.852,86.8,86.802,1291199992.0
2005-08-19 13:05:00,86.813,86.862,86.784,86.849,1094600006.0
2005-08-19 13:10:00,86.84,86.873,86.814,86.857,1023500003.0
2005-08-19 13:15:00,86.837,86.889,86.826,86.884,843399998.0
2005-08-19 13:20:00,86.885,86.885,86.847,86.858,1319999998.0
2005-08-19 13:25:00,86.847,86.866,86.8,86.839,1240699998.0
2005-08-19 13:30:00,86.842,86.842,86.75,86.773,1119299995.0
2005-08-19 13:35:00,86.774,86.797,86.742,86.778,1119699995.0
2005-08-19 13:40:00,86.763,86.844,86.747,86.824,933999991.0
2005-08-19 13:45:00,86.824,86.844,86.805,86.828,1082899999.0
2005-08-19 13:50:00,86.825,86.847,86.801,86.839,1435200003.0
2005-08-19 13:55:00,86.839,86.858,86.824,86.837,1247899996.0
2005-08-19 14:00:00,86.84,86.865,86.807,86.836,1143499998.0
2005-08-19 14:05:00,86.85,86.87,86.818,86.85,968499994.0
2005-08-19 14:10:00,86.842,86.842,86.794,86.822,978400000.0
2005-08-19 14:15:00,86.813,86.835,86.793,86.793,1133399999.0
2005-08-19 14:20:00,86.808,86.857,86.783,86.825,1216499999.0
2005-08-19 14:25:00,86.821,86.846,86.797,86.825,1095700001.0
2005-08-19 14:30:00,86.814,86.856,86.785,86.793,1049099997.0
2005-08-19 14:35:00,86.824,86.868,86.812,86.841,841099999.0
2005-08-19 14:40:00,86.861,86.87,86.824,86.87,927800003.0
2005-08-19 14:45:00,86.855,86.877,86.82,86.835,1113900000.0
2005-08-19 14:50:00,86.843,86.869,86.814,86.845,1553200004.0
2005-08-19 14:55:00,86.832,86.846,86.794,86.845,972200000.0
2005-08-19 15:00:00,86.848,86.85,86.811,86.84,910999994.0
2005-08-19 15:05:00,86.819,86.848,86.81,86.819,834999996.0
2005-08-19 15:10:00,86.801,86.848,86.797,86.833,982699997.0
2005-08-19 15:15:00,86.805,86.837,86.773,86.782,1478200001.0
2005-08-19 15:20:00,86.807,86.818,86.731,86.786,1295399992.0
2005-08-19 15:25:00,86.789,86.805,86.763,86.778,1014899990.0
2005-08-19 15:30:00,86.782,86.782,86.729,86.743,976599995.0
2005-08-19 15:35:00,86.767,86.775,86.715,86.738,1203800001.0
2005-08-19 15:40:00,86.735,86.765,86.713,86.742,984100003.0
2005-08-19 15:45:00,86.741,86.76,86.712,86.731,1065399997.0
2005-08-19 15:50:00,86.748,86.765,86.679,86.679,1024199992.0
2005-08-19 15:55:00,86.715,86.735,86.681,86.735,909799996.0
2005-08-19 16:00:00,86.73,86.74,86.692,86.723,1362200001.0
2005-08-19 16:05:00,86.729,86.735,86.69,86.69,810999996.0
2005-08-19 16:10:00,86.704,86.719,86.645,86.685,1020599993.0
2005-08-19 16:15:00,86.699,86.701,86.61,86.648,954399994.0
2005-08-19 16:20:00,86.643,86.643,86.588,86.627,1411699984.0
2005-08-19 16:25:00,86.608,86.623,86.577,86.594,1015499996.0
2005-08-19 16:30:00,86.588,86.604,86.556,86.577,1094700000.0
2005-08-19 16:35:00,86.604,86.663,86.589,86.636,1282499996.0
2005-08-19 16:40:00,86.633,86.67,86.625,86.658,1057800001.0
2005-08-19 16:45:00,86.634,86.665,86.621,86.647,1226500003.0
2005-08-19 16:50:00,86.645,86.648,86.567,86.621,1256300001.0
2005-08-19 16:55:00,86.605,86.718,86.592,86.698,946499992.0
2005-08-19 17:00:00,86.693,86.718,86.666,86.698,970299996.0
2005-08-19 17:05:00,86.717,86.746,86.684,86.72,1267100002.0
2005-08-19 17:10:00,86.72,86.733,86.625,86.657,1229200003.0
2005-08-19 17:15:00,86.637,86.707,86.637,86.7,1492899995.0
2005-08-19 17:20:00,86.697,86.725,86.664,86.704,1003499993.0
2005-08-19 17:25:00,86.705,86.726,86.647,86.67,1040199999.0
2005-08-19 17:30:00,86.678,86.718,86.648,86.698,1195999994.0
2005-08-19 17:35:00,86.694,86.712,86.653,86.69,1201599995.0
2005-08-19 17:40:00,86.656,86.723,86.655,86.695,1149399993.0
2005-08-19 17:45:00,86.686,86.727,86.683,86.718,999000002.0
2005-08-19 17:50:00,86.725,86.757,86.704,86.728,935499996.0
2005-08-19 17:55:00,86.725,86.737,86.691,86.714,1094600002.0
2005-08-19 18:00:00,86.711,86.76,86.699,86.7,8154199950.0
2005-08-19 18:05:00,86.69,86.7,86.594,86.68,9203599964.0
2005-08-19 18:10:00,86.66,86.708,86.656,86.69,7171099994.0
2005-08-19 18:15:00,86.68,86.7,86.596,86.604,6363900011.0
2005-08-19 18:20:00,86.599,86.632,86.584,86.62,9599499980.0
2005-08-19 18:25:00,86.591,86.626,86.573,86.612,8388499986.0
2005-08-19 18:30:00,86.618,86.64,86.578,86.588,8610999971.0
2005-08-19 18:35:00,86.587,86.627,86.579,86.595,5681899969.0
2005-08-19 18:40:00,86.604,86.647,86.585,86.638,5123399968.0
2005-08-19 18:45:00,86.609,86.667,86.609,86.663,3351200004.0
2005-08-19 18:50:00,86.662,86.687,86.624,86.625,6412799968.0
2005-08-19 18:55:00,86.643,86.669,86.608,86.655,4786299992.0
2005-08-19 19:00:00,86.658,86.672,86.617,86.626,1833099993.0
2005-08-19 19:05:00,86.64,86.659,86.6,86.642,5159199987.0
2005-08-19 19:10:00,86.642,86.645,86.61,86.64,1832999999.0
2005-08-19 19:15:00,86.635,86.67,86.619,86.642,3977299976.0
2005-08-19 19:20:00,86.671,86.676,86.626,86.654,4353799996.0
2005-08-19 19:25:00,86.652,86.676,86.635,86.646,6042899998.0
2005-08-19 19:30:00,86.655,86.701,86.638,86.693,4597499986.0
2005-08-19 19:35:00,86.667,86.709,86.647,86.668,3258599993.0
2005-08-19 19:40:00,86.661,86.687,86.633,86.644,4218899985.0
2005-08-19 19:45:00,86.626,86.657,86.595,86.622,3110999997.0
2005-08-19 19:50:00,86.62,86.643,86.601,86.642,2959200005.0
2005-08-19 19:55:00,86.635,86.662,86.594,86.595,3209299999.0
2005-08-19 20:00:00,86.607,86.627,86.584,86.605,2516299986.0
2005-08-19 20:05:00,86.596,86.639,86.574,86.618,2814599990.0
2005-08-19 20:10:00,86.636,86.666,86.613,86.627,4794299990.0
2005-08-19 20:15:00,86.63,86.658,86.604,86.622,4886499985.0
2005-08-19 20:20:00,86.625,86.65,86.6,86.64,4497299974.0
2005-08-19 20:25:00,86.633,86.68,86.606,86.66,6001199993.0
2005-08-19 20:30:00,86.65,86.68,86.606,86.648,4622500009.0
2005-08-19 20:35:00,86.621,86.641,86.584,86.613,3930699967.0
2005-08-19 20:40:00,86.608,86.638,86.592,86.608,5526099988.0
2005-08-19 20:45:00,86.609,86.653,86.591,86.634,4744299980.0
2005-08-19 20:50:00,86.624,86.648,86.588,86.63,4054400006.0
2005-08-19 20:55:00,86.63,86.635,86.577,86.605,5350899979.0
2005-08-19 21:00:00,86.63,86.63,86.566,86.589,3140899985.0
2005-08-19 21:05:00,86.598,86.616,86.572,86.587,2422499993.0
2005-08-19 21:10:00,86.591,86.606,86.556,86.593,3271999999.0
2005-08-19 21:15:00,86.581,86.6,86.551,86.59,4654299984.0
2005-08-19 21:20:00,86.594,86.602,86.559,86.588,6703599976.0
2005-08-19 21:25:00,86.584,86.599,86.553,86.565,3457499979.0
2005-08-19 21:30:00,86.573,86.606,86.56,86.57,3094600008.0
2005-08-19 21:35:00,86.602,86.607,86.573,86.597,1994900000.0
2005-08-19 21:40:00,86.592,86.617,86.569,86.593,3821099994.0
2005-08-19 21:45:00,86.605,86.623,86.577,86.613,3428000001.0
2005-08-19 21:50:00,86.597,86.618,86.582,86.615,1538399997.0
2005-08-19 21:55:00,86.605,86.619,86.567,86.597,1947200001.0
2005-08-19 22:00:00,86.585,86.622,86.559,86.589,4036599989.0
2005-08-19 22:05:00,86.578,86.621,86.57,86.592,1280899995.0
2005-08-19 22:10:00,86.616,86.618,86.556,86.595,1320699996.0
2005-08-19 22:15:00,86.595,86.627,86.566,86.568,1818499991.0
2005-08-19 22:20:00,86.579,86.6,86.567,86.595,1152999997.0
2005-08-19 22:25:00,86.583,86.612,86.567,86.571,1665999990.0
2005-08-19 22:30:00,86.589,86.626,86.577,86.595,2221199984.0
2005-08-19 22:35:00,86.58,86.628,86.574,86.619,1494599994.0
2005-08-19 22:40:00,86.572,86.617,86.551,86.573,1964400005.0
2005-08-19 22:45:00,86.574,86.595,86.536,86.563,2326200006.0
2005-08-19 22:50:00,86.6,86.642,86.56,86.612,1784399995.0
2005-08-19 22:55:00,86.598,86.635,86.507,86.516,1444699996.0
2005-08-21 23:00:00,86.616,86.645,86.602,86.608,951199988.0
2005-08-21 23:05:00,86.644,86.67,86.608,86.645,1247899998.0
2005-08-21 23:10:00,86.658,86.669,86.614,86.665,1367799991.0
2005-08-21 23:15:00,86.654,86.657,86.603,86.611,1173199997.0
2005-08-21 23:20:00,86.615,86.65,86.6,86.629,957800012.0
2005-08-21 23:25:00,86.622,86.667,86.607,86.64,1309399995.0
2005-08-21 23:30:00,86.636,86.671,86.61,86.646,907800000.0
2005-08-21 23:35:00,86.633,86.657,86.594,86.633,1266299993.0
2005-08-21 23:40:00,86.62,86.68,86.604,86.639,1469199996.0
2005-08-21 23:45:00,86.646,86.668,86.607,86.643,1279499994.0
2005-08-21 23:50:00,86.623,86.671,86.593,86.632,1094999995.0
2005-08-21 23:55:00,86.631,86.675,86.613,86.641,1017800002.0
2005-08-22 00:00:00,86.689,86.693,86.608,86.657,961299987.0
2005-08-22 00:05:00,86.657,86.693,86.631,86.655,1088699988.0
2005-08-22 00:10:00,86.666,86.699,86.645,86.671,767899996.0
2005-08-22 00:15:00,86.676,86.695,86.663,86.672,733599996.0
2005-08-22 00:20:00,86.672,86.712,86.661,86.684,957100003.0
2005-08-22 00:25:00,86.69,86.719,86.661,86.71,988500000.0
2005-08-22 00:30:00,86.705,86.71,86.648,86.679,849299999.0
2005-08-22 00:35:00,86.673,86.706,86.661,86.678,906599997.0
2005-08-22 00:40:00,86.702,86.715,86.679,86.679,966300002.0
2005-08-22 00:45:00,86.705,86.729,86.685,86.728,1199400000.0
2005-08-22 00:50:00,86.711,86.732,86.69,86.693,1105299991.0
2005-08-22 00:55:00,86.697,86.723,86.685,86.699,1175799993.0
2005-08-22 01:00:00,86.682,86.715,86.673,86.691,885699994.0
2005-08-22 01:05:00,86.687,86.703,86.654,86.682,817499996.0
2005-08-22 01:10:00,86.656,86.681,86.636,86.649,951300001.0
2005-08-22 01:15:00,86.67,86.675,86.64,86.659,697699998.0
2005-08-22 01:20:00,86.632,86.677,86.622,86.622,721599996.0
2005-08-22 01:25:00,86.648,86.661,86.614,86.627,1132799996.0
2005-08-22 01:30:00,86.652,86.667,86.619,86.631,1227799999.0
2005-08-22 01:35:00,86.604,86.651,86.596,86.651,1146499992.0
2005-08-22 01:40:00,86.641,86.672,86.631,86.665,1042699996.0
2005-08-22 01:45:00,86.67,86.69,86.641,86.645,825599993.0
2005-08-22 01:50:00,86.647,86.678,86.627,86.629,969900000.0
2005-08-22 01:55:00,86.625,86.688,86.625,86.673,1280400002.0
2005-08-22 02:00:00,86.667,86.669,86.61,86.625,722599994.0
2005-08-22 02:05:00,86.623,86.655,86.601,86.635,1301500001.0
2005-08-22 02:10:00,86.63,86.646,86.581,86.581,967699999.0
2005-08-22 02:15:00,86.568,86.634,86.568,86.621,1084699993.0
2005-08-22 02:20:00,86.61,86.637,86.595,86.623,1007800002.0
2005-08-22 02:25:00,86.616,86.641,86.593,86.618,1125899992.0
2005-08-22 02:30:00,86.6,86.643,86.58,86.597,1183199995.0
2005-08-22 02:35:00,86.594,86.631,86.575,86.611,879799993.0
2005-08-22 02:40:00,86.606,86.647,86.579,86.632,1285699997.0
2005-08-22 02:45:00,86.65,86.65,86.583,86.588,1064700007.0
2005-08-22 02:50:00,86.595,86.636,86.583,86.622,805499994.0
2005-08-22 02:55:00,86.635,86.673,86.624,86.642,1156999988.0
2005-08-22 03:00:00,86.636,86.655,86.595,86.63,1221099999.0
2005-08-22 03:05:00,86.635,86.635,86.579,86.613,1279800005.0
2005-08-22 03:10:00,86.593,86.628,86.581,86.615,1114199994.0
2005-08-22 03:15:00,86.603,86.621,86.583,86.584,626199993.0
2005-08-22 03:20:00,86.588,86.643,86.588,86.643,1238100003.0
2005-08-22 03:25:00,86.646,86.648,86.6,86.615,747099995.0
2005-08-22 03:30:00,86.62,86.628,86.591,86.593,952899998.0
2005-08-22 03:35:00,86.594,86.648,86.594,86.645,1212600002.0
2005-08-22 03:40:00,86.628,86.651,86.61,86.643,940799995.0
2005-08-22 03:45:00,86.635,86.655,86.611,86.635,1043900003.0
2005-08-22 03:50:00,86.646,86.658,86.614,86.637,972100004.0
2005-08-22 03:55:00,86.635,86.66,86.618,86.65,649699998.0
2005-08-22 04:00:00,86.631,86.686,86.631,86.652,480999996.0
2005-08-22 04:05:00,86.659,86.691,86.635,86.652,1028099998.0
2005-08-22 04:10:00,86.665,86.673,86.635,86.657,1179200000.0
2005-08-22 04:15:00,86.655,86.67,86.638,86.644,592099994.0
2005-08-22 04:20:00,86.646,86.659,86.621,86.632,870899997.0
2005-08-22 04:25:00,86.65,86.65,86.585,86.61,907299996.0
2005-08-22 04:30:00,86.621,86.627,86.581,86.589,685299998.0
2005-08-22 04:35:00,86.61,86.624,86.536,86.546,1145500000.0
2005-08-22 04:40:00,86.565,86.593,86.544,86.557,937099990.0
2005-08-22 04:45:00,86.526,86.572,86.519,86.564,977899998.0
2005-08-22 04:50:00,86.566,86.585,86.541,86.565,897799994.0
2005-08-22 04:55:00,86.556,86.588,86.55,86.568,932399994.0
2005-08-22 05:00:00,86.58,86.63,86.57,86.617,1007999990.0
2005-08-22 05:05:00,86.603,86.653,86.603,86.628,1198600002.0
2005-08-22 05:10:00,86.636,86.657,86.605,86.643,820699997.0
2005-08-22 05:15:00,86.647,86.666,86.632,86.649,867399994.0
2005-08-22 05:20:00,86.646,86.647,86.604,86.638,704099991.0
2005-08-22 05:25:00,86.617,86.642,86.601,86.639,617899993.0
2005-08-22 05:30:00,86.619,86.641,86.574,86.612,1185200006.0
2005-08-22 05:35:00,86.586,86.632,86.582,86.59,835899993.0
2005-08-22 05:40:00,86.596,86.631,86.588,86.61,782699994.0
2005-08-22 05:45:00,86.607,86.643,86.568,86.585,750200002.0
2005-08-22 05:50:00,86.565,86.602,86.562,86.587,1303599993.0
2005-08-22 05:55:00,86.573,86.585,86.548,86.562,985499993.0
2005-08-22 06:00:00,86.549,86.582,86.527,86.563,953699993.0
2005-08-22 06:05:00,86.575,86.594,86.548,86.594,898499998.0
2005-08-22 06:10:00,86.579,86.618,86.562,86.6,877099998.0
2005-08-22 06:15:00,86.581,86.617,86.579,86.594,692199992.0
2005-08-22 06:20:00,86.617,86.623,86.581,86.591,822399994.0
2005-08-22 06:25:00,86.608,86.631,86.586,86.602,980499998.0
2005-08-22 06:30:00,86.597,86.617,86.576,86.592,724399997.0
2005-08-22 06:35:00,86.597,86.619,86.574,86.617,598600001.0
2005-08-22 06:40:00,86.626,86.664,86.613,86.643,832800002.0
2005-08-22 06:45:00,86.66,86.67,86.633,86.633,716200001.0
2005-08-22 06:50:00,86.659,86.683,86.643,86.675,849999998.0
2005-08-22 06:55:00,86.667,86.68,86.628,86.644,1091999994.0
2005-08-22 07:00:00,86.645,86.668,86.63,86.653,1061899996.0
2005-08-22 07:05:00,86.649,86.664,86.601,86.635,769100001.0
2005-08-22 07:10:00,86.618,86.63,86.575,86.588,1137199994.0
2005-08-22 07:15:00,86.578,86.59,86.531,86.548,1204000004.0
2005-08-22 07:20:00,86.572,86.592,86.543,86.587,1020199999.0
2005-08-22 07:25:00,86.571,86.593,86.545,86.578,1166699992.0
2005-08-22 07:30:00,86.576,86.586,86.523,86.561,1036300007.0
2005-08-22 07:35:00,86.559,86.59,86.551,86.558,1072799999.0
2005-08-22 07:40:00,86.575,86.588,86.54,86.57,1253300003.0
2005-08-22 07:45:00,86.582,86.607,86.567,86.598,933500005.0
2005-08-22 07:50:00,86.58,86.6,86.537,86.571,915599996.0
2005-08-22 07:55:00,86.556,86.587,86.529,86.557,1151399993.0
2005-08-22 08:00:00,86.546,86.562,86.523,86.55,927800000.0
2005-08-22 08:05:00,86.525,86.548,86.465,86.492,860999995.0
2005-08-22 08:10:00,86.461,86.535,86.461,86.512,1094900002.0
2005-08-22 08:15:00,86.525,86.544,86.474,86.482,1125300000.0
2005-08-22 08:20:00,86.512,86.537,86.486,86.512,751100000.0
2005-08-22 08:25:00,86.513,86.533,86.489,86.503,986099996.0
2005-08-22 08:30:00,86.523,86.525,86.429,86.447,946899996.0
2005-08-22 08:35:00,86.411,86.457,86.384,86.446,1087299999.0
2005-08-22 08:40:00,86.452,86.458,86.399,86.419,1048200000.0
2005-08-22 08:45:00,86.432,86.449,86.39,86.436,1150099993.0
2005-08-22 08:50:00,86.433,86.477,86.412,86.463,983099996.0
2005-08-22 08:55:00,86.439,86.466,86.413,86.43,1254199997.0
2005-08-22 09:00:00,86.416,86.432,86.361,86.376,988499997.0
2005-08-22 09:05:00,86.398,86.403,86.321,86.339,1380100006.0
2005-08-22 09:10:00,86.319,86.319,86.27,86.285,1219299996.0
2005-08-22 09:15:00,86.288,86.303,86.262,86.272,1051900002.0
2005-08-22 09:20:00,86.285,86.286,86.249,86.275,1452499990.0
2005-08-22 09:25:00,86.28,86.298,86.231,86.259,1611000003.0
2005-08-22 09:30:00,86.266,86.293,86.237,86.283,1029100009.0
2005-08-22 09:35:00,86.278,86.335,86.263,86.317,1407000003.0
2005-08-22 09:40:00,86.317,86.319,86.267,86.267,1166300001.0
2005-08-22 09:45:00,86.279,86.305,86.244,86.257,742399998.0
2005-08-22 09:50:00,86.232,86.293,86.23,86.289,931999994.0
2005-08-22 09:55:00,86.265,86.27,86.187,86.187,1212999995.0
2005-08-22 10:00:00,86.182,86.243,86.182,86.221,861400001.0
2005-08-22 10:05:00,86.209,86.243,86.179,86.232,1093299996.0
2005-08-22 10:10:00,86.223,86.281,86.201,86.26,882100001.0
2005-08-22 10:15:00,86.259,86.273,86.204,86.24,958199995.0
2005-08-22 10:20:00,86.248,86.255,86.218,86.25,1232600000.0
2005-08-22 10:25:00,86.229,86.246,86.107,86.13,684499996.0
2005-08-22 10:30:00,86.119,86.145,86.073,86.113,995799992.0
2005-08-22 10:35:00,86.134,86.16,86.099,86.11,1293900002.0
2005-08-22 10:40:00,86.104,86.165,86.102,86.12,1389799997.0
2005-08-22 10:45:00,86.133,86.168,86.122,86.14,1013299991.0
2005-08-22 10:50:00,86.164,86.176,86.107,86.159,1132799996.0
2005-08-22 10:55:00,86.137,86.172,86.118,86.145,1270699994.0
2005-08-22 11:00:00,86.161,86.167,86.093,86.1,1104200004.0
2005-08-22 11:05:00,86.114,86.136,86.045,86.062,1145800013.0
2005-08-22 11:10:00,86.076,86.091,86.035,86.048,1412699999.0
2005-08-22 11:15:00,86.03,86.056,86.015,86.026,1286699993.0
2005-08-22 11:20:00,86.047,86.07,86.03,86.037,1190599999.0
2005-08-22 11:25:00,86.044,86.053,86.011,86.036,1219100001.0
2005-08-22 11:30:00,86.032,86.056,86.01,86.036,1116300002.0
2005-08-22 11:35:00,86.042,86.065,86.024,86.035,1203999997.0
2005-08-22 11:40:00,86.042,86.06,86.013,86.043,1438399998.0
2005-08-22 11:45:00,86.029,86.049,85.981,85.984,1344699989.0
2005-08-22 11:50:00,86.008,86.012,85.968,85.984,1008599998.0
2005-08-22 11:55:00,85.967,86.013,85.946,85.987,1048499998.0
2005-08-22 12:00:00,86.008,86.089,85.996,86.074,1194999994.0
2005-08-22 12:05:00,86.068,86.091,86.043,86.052,1201899991.0
2005-08-22 12:10:00,86.062,86.078,86.036,86.078,1179799998.0
2005-08-22 12:15:00,86.083,86.091,86.051,86.065,1132000001.0
2005-08-22 12:20:00,86.065,86.101,86.049,86.082,1122499997.0
2005-08-22 12:25:00,86.064,86.105,86.059,86.082,1181299989.0
2005-08-22 12:30:00,86.05,86.085,86.05,86.055,965600005.0
2005-08-22 12:35:00,86.053,86.098,86.047,86.077,969299995.0
2005-08-22 12:40:00,86.073,86.081,86.016,86.037,907499992.0
2005-08-22 12:45:00,86.047,86.074,86.022,86.029,1466599997.0
2005-08-22 12:50:00,86.074,86.203,86.055,86.184,1212500008.0
2005-08-22 12:55:00,86.179,86.221,86.161,86.197,1057599998.0
2005-08-22 13:00:00,86.21,86.233,86.167,86.199,1381499992.0
2005-08-22 13:05:00,86.178,86.213,86.146,86.196,1059799999.0
2005-08-22 13:10:00,86.19,86.227,86.152,86.182,1343499990.0
2005-08-22 13:15:00,86.166,86.197,86.138,86.159,1031499995.0
2005-08-22 13:20:00,86.162,86.179,86.122,86.148,1150399995.0
2005-08-22 13:25:00,86.144,86.229,86.144,86.229,949100002.0
2005-08-22 13:30:00,86.219,86.247,86.171,86.179,1363600002.0
2005-08-22 13:35:00,86.196,86.211,86.17,86.195,1223399999.0
2005-08-22 13:40:00,86.208,86.211,86.177,86.189,1113199995.0
2005-08-22 13:45:00,86.193,86.263,86.185,86.261,969699997.0
2005-08-22 13:50:00,86.251,86.291,86.228,86.258,1206399997.0
2005-08-22 13:55:00,86.258,86.277,86.227,86.26,872699999.0
2005-08-22 14:00:00,86.27,86.337,86.256,86.298,1429899996.0
2005-08-22 14:05:00,86.329,86.343,86.275,86.275,939300001.0
2005-08-22 14:10:00,86.291,86.291,86.244,86.273,1115899995.0
2005-08-22 14:15:00,86.292,86.307,86.256,86.273,1102099997.0
2005-08-22 14:20:00,86.275,86.301,86.249,86.283,1014900002.0
2005-08-22 14:25:00,86.292,86.301,86.247,86.277,952100004.0
2005-08-22 14:30:00,86.295,86.319,86.25,86.292,1263799998.0
2005-08-22 14:35:00,86.303,86.342,86.262,86.27,875100003.0
2005-08-22 14:40:00,86.299,86.299,86.246,86.267,985700000.0
2005-08-22 14:45:00,86.258,86.317,86.258,86.271,1198500000.0
2005-08-22 14:50:00,86.286,86.326,86.271,86.296,1299399989.0
2005-08-22 14:55:00,86.302,86.333,86.287,86.32,1222399989.0
2005-08-22 15:00:00,86.298,86.355,86.288,86.355,888399989.0
2005-08-22 15:05:00,86.355,86.386,86.329,86.339,1221299997.0
2005-08-22 15:10:00,86.366,86.393,86.356,86.356,974899998.0
2005-08-22 15:15:00,86.365,86.418,86.352,86.356,1289800000.0
2005-08-22 15:20:00,86.368,86.392,86.308,86.349,1285799998.0
2005-08-22 15:25:00,86.362,86.4,86.333,86.377,1268399997.0
2005-08-22 15:30:00,86.385,86.385,86.29,86.33,957599991.0
2005-08-22 15:35:00,86.317,86.362,86.306,86.336,1263499998.0
2005-08-22 15:40:00,86.337,86.377,86.321,86.377,1060000004.0
2005-08-22 15:45:00,86.35,86.373,86.292,86.307,1055100000.0
2005-08-22 15:50:00,86.303,86.331,86.261,86.261,1135199992.0
2005-08-22 15:55:00,86.301,86.361,86.282,86.348,1117800004.0
2005-08-22 16:00:00,86.352,86.394,86.335,86.372,1004699998.0
2005-08-22 16:05:00,86.38,86.392,86.339,86.353,877799998.0
2005-08-22 16:10:00,86.386,86.395,86.348,86.364,1326199997.0
2005-08-22 16:15:00,86.375,86.399,86.331,86.375,875299991.0
2005-08-22 16:20:00,86.395,86.415,86.348,86.375,1201199986.0
2005-08-22 16:25:00,86.366,86.387,86.342,86.357,1135099985.0
2005-08-22 16:30:00,86.38,86.393,86.342,86.391,866100000.0
2005-08-22 16:35:00,86.388,86.474,86.388,86.432,1465400006.0
2005-08-22 16:40:00,86.429,86.456,86.411,86.435,1131300001.0
2005-08-22 16:45:00,86.428,86.453,86.408,86.437,1245700004.0
2005-08-22 16:50:00,86.435,86.437,86.379,86.402,1280900003.0
2005-08-22 16:55:00,86.406,86.509,86.389,86.472,1155600000.0
2005-08-22 17:00:00,86.459,86.522,86.446,86.498,982199992.0
2005-08-22 17:05:00,86.497,86.498,86.436,86.458,1117299998.0
2005-08-22 17:10:00,86.448,86.49,86.439,86.45,1268700002.0
2005-08-22 17:15:00,86.441,86.52,86.43,86.503,1323800004.0
2005-08-22 17:20:00,86.499,86.544,86.483,86.514,1168000003.0
2005-08-22 17:25:00,86.492,86.534,86.483,86.509,1077900000.0
2005-08-22 17:30:00,86.506,86.508,86.46,86.488,1391499999.0
2005-08-22 17:35:00,86.493,86.515,86.459,86.465,879499999.0
2005-08-22 17:40:00,86.436,86.477,86.426,86.463,1149699990.0
2005-08-22 17:45:00,86.477,86.477,86.418,86.418,1217399990.0
2005-08-22 17:50:00,86.424,86.452,86.398,86.411,1103999991.0
2005-08-22 17:55:00,86.418,86.425,86.38,86.413,1292300003.0
2005-08-22 18:00:00,86.408,86.45,86.384,86.45,7953599989.0
2005-08-22 18:05:00,86.44,86.52,86.44,86.505,9410999995.0
2005-08-22 18:10:00,86.505,86.52,86.463,86.5,7222699973.0
2005-08-22 18:15:00,86.51,86.522,86.481,86.5,6493299945.0
2005-08-22 18:20:00,86.497,86.509,86.461,86.484,9022399981.0
2005-08-22 18:25:00,86.47,86.495,86.457,86.48,8179899944.0
2005-08-22 18:30:00,86.477,86.477,86.422,86.453,6001299990.0
2005-08-22 18:35:00,86.434,86.455,86.379,86.397,5528299998.0
2005-08-22 18:40:00,86.374,86.422,86.341,86.396,4985300006.0
2005-08-22 18:45:00,86.418,86.442,86.394,86.433,2907399966.0
2005-08-22 18:50:00,86.429,86.439,86.382,86.412,6363399999.0
2005-08-22 18:55:00,86.409,86.438,86.397,86.419,4986299968.0
2005-08-22 19:00:00,86.406,86.432,86.373,86.381,1995000001.0
2005-08-22 19:05:00,86.378,86.417,86.366,86.417,5321900001.0
2005-08-22 19:10:00,86.426,86.453,86.393,86.403,1759599992.0
2005-08-22 19:15:00,86.395,86.431,86.361,86.431,4405499990.0
2005-08-22 19:20:00,86.45,86.467,86.42,86.463,4037799970.0
2005-08-22 19:25:00,86.46,86.474,86.4,86.408,6004699971.0
2005-08-22 19:30:00,86.427,86.435,86.386,86.41,4603499984.0
2005-08-22 19:35:00,86.406,86.43,86.372,86.387,3207299988.0
2005-08-22 19:40:00,86.384,86.431,86.379,86.426,4495599980.0
2005-08-22 19:45:00,86.404,86.436,86.399,86.411,3114799993.0
2005-08-22 19:50:00,86.398,86.43,86.387,86.425,2762399987.0
2005-08-22 19:55:00,86.41,86.455,86.398,86.445,3463799977.0
2005-08-22 20:00:00,86.435,86.465,86.419,86.442,2720999999.0
2005-08-22 20:05:00,86.444,86.47,86.416,86.443,2460299995.0
2005-08-22 20:10:00,86.452,86.461,86.41,86.422,5061799996.0
2005-08-22 20:15:00,86.413,86.434,86.38,86.412,4230899981.0
2005-08-22 20:20:00,86.409,86.412,86.357,86.39,4311599976.0
2005-08-22 20:25:00,86.389,86.41,86.351,86.373,6732900004.0
2005-08-22 20:30:00,86.39,86.409,86.336,86.357,4980999973.0
2005-08-22 20:35:00,86.355,86.38,86.332,86.372,4304699994.0
2005-08-22 20:40:00,86.361,86.384,86.331,86.342,5049699994.0
2005-08-22 20:45:00,86.35,86.369,86.323,86.324,4628799997.0
2005-08-22 20:50:00,86.337,86.349,86.303,86.339,3831499990.0
2005-08-22 20:55:00,86.34,86.36,86.268,86.298,7492899971.0
2005-08-22 21:00:00,86.29,86.335,86.286,86.325,4621599962.0
2005-08-22 21:05:00,86.318,86.361,86.295,86.337,2531799988.0
2005-08-22 21:10:00,86.34,86.345,86.281,86.299,3133400003.0
2005-08-22 21:15:00,86.313,86.345,86.271,86.33,4935799997.0
2005-08-22 21:20:00,86.34,86.349,86.298,86.332,6788899963.0
2005-08-22 21:25:00,86.326,86.345,86.304,86.322,2635699983.0
2005-08-22 21:30:00,86.326,86.355,86.305,86.321,2457699995.0
2005-08-22 21:35:00,86.338,86.355,86.319,86.355,1636299994.0
2005-08-22 21:40:00,86.35,86.358,86.31,86.35,3446299978.0
2005-08-22 21:45:00,86.322,86.355,86.306,86.327,3209899999.0
2005-08-22 21:50:00,86.308,86.359,86.302,86.325,1410899992.0
2005-08-22 21:55:00,86.328,86.335,86.292,86.315,1813099986.0
2005-08-22 22:00:00,86.317,86.335,86.284,86.308,3684600010.0
2005-08-22 22:05:00,86.328,86.353,86.306,86.329,1493800006.0
2005-08-22 22:10:00,86.315,86.341,86.294,86.327,1775900000.0
2005-08-22 22:15:00,86.323,86.33,86.282,86.302,1751299994.0
2005-08-22 22:20:00,86.292,86.32,86.285,86.287,1243800007.0
2005-08-22 22:25:00,86.289,86.325,86.277,86.277,1484300003.0
2005-08-22 22:30:00,86.301,86.32,86.275,86.302,1778900012.0
2005-08-22 22:35:00,86.31,86.333,86.289,86.315,1435499991.0
2005-08-22 22:40:00,86.307,86.333,86.292,86.305,2270599991.0
2005-08-22 22:45:00,86.31,86.331,86.27,86.308,2261299986.0
2005-08-22 22:50:00,86.313,86.337,86.252,86.317,1829599996.0
2005-08-22 22:55:00,86.355,86.382,86.293,86.3,1478999992.0
2005-08-22 23:00:00,86.379,86.4,86.343,86.354,1005500004.0
2005-08-22 23:05:00,86.346,86.393,86.325,86.363,1175099994.0
2005-08-22 23:10:00,86.351,86.389,86.319,86.335,1340099997.0
2005-08-22 23:15:00,86.373,86.383,86.302,86.308,1030899993.0
2005-08-22 23:20:00,86.317,86.353,86.293,86.322,1115999998.0
2005-08-22 23:25:00,86.334,86.335,86.279,86.333,926800002.0
2005-08-22 23:30:00,86.307,86.36,86.298,86.328,947599996.0
2005-08-22 23:35:00,86.317,86.33,86.287,86.315,910699994.0
2005-08-22 23:40:00,86.315,86.325,86.281,86.32,1154899997.0
2005-08-22 23:45:00,86.313,86.339,86.289,86.296,1040899988.0
2005-08-22 23:50:00,86.3,86.329,86.279,86.308,905899994.0
2005-08-22 23:55:00,86.312,86.325,86.284,86.29,675899995.0
2005-08-23 00:00:00,86.302,86.332,86.27,86.316,991100000.0
2005-08-23 00:05:00,86.314,86.339,86.286,86.286,895199994.0
2005-08-23 00:10:00,86.315,86.367,86.315,86.33,801099996.0
2005-08-23 00:15:00,86.347,86.371,86.334,86.358,945200014.0
2005-08-23 00:20:00,86.358,86.39,86.344,86.36,914199994.0
2005-08-23 00:25:00,86.373,86.388,86.344,86.366,967800003.0
2005-08-23 00:30:00,86.357,86.406,86.355,86.362,826899995.0
2005-08-23 00:35:00,86.384,86.437,86.373,86.389,1123299995.0
2005-08-23 00:40:00,86.392,86.4,86.33,86.35,1144100001.0
2005-08-23 00:45:00,86.346,86.372,86.302,86.337,1205700002.0
2005-08-23 00:50:00,86.323,86.34,86.305,86.332,974799998.0
2005-08-23 00:55:00,86.335,86.366,86.305,86.353,1227499992.0
2005-08-23 01:00:00,86.343,86.378,86.327,86.334,979199998.0
2005-08-23 01:05:00,86.354,86.358,86.295,86.314,884000006.0
2005-08-23 01:10:00,86.331,86.366,86.319,86.338,1132899995.0
2005-08-23 01:15:00,86.354,86.378,86.33,86.355,715999997.0
2005-08-23 01:20:00,86.342,86.391,86.335,86.34,764699996.0
2005-08-23 01:25:00,86.354,86.383,86.323,86.372,1053899987.0
2005-08-23 01:30:00,86.378,86.378,86.311,86.327,924199999.0
2005-08-23 01:35:00,86.327,86.343,86.306,86.33,999199997.0
2005-08-23 01:40:00,86.329,86.367,86.306,86.333,887900002.0
2005-08-23 01:45:00,86.311,86.365,86.306,86.352,1736199998.0
2005-08-23 01:50:00,86.326,86.358,86.302,86.321,1341300003.0
2005-08-23 01:55:00,86.339,86.362,86.307,86.329,1268199998.0
2005-08-23 02:00:00,86.321,86.348,86.299,86.3,820800000.0
2005-08-23 02:05:00,86.296,86.322,86.277,86.308,1426600001.0
2005-08-23 02:10:00,86.297,86.301,86.246,86.281,920799997.0
2005-08-23 02:15:00,86.266,86.3,86.25,86.286,1156499999.0
2005-08-23 02:20:00,86.268,86.303,86.259,86.259,1084599999.0
2005-08-23 02:25:00,86.293,86.335,86.263,86.335,1417800004.0
2005-08-23 02:30:00,86.305,86.327,86.269,86.293,1295499995.0
2005-08-23 02:35:00,86.289,86.325,86.287,86.297,1183400003.0
2005-08-23 02:40:00,86.278,86.311,86.268,86.286,1238599998.0
2005-08-23 02:45:00,86.306,86.31,86.243,86.254,1006799993.0
2005-08-23 02:50:00,86.272,86.282,86.22,86.27,1286699999.0
2005-08-23 02:55:00,86.258,86.266,86.183,86.204,1010699996.0
2005-08-23 03:00:00,86.216,86.22,86.137,86.137,1101599998.0
2005-08-23 03:05:00,86.144,86.183,86.13,86.162,1067399996.0
2005-08-23 03:10:00,86.158,86.18,86.134,86.175,993100004.0
2005-08-23 03:15:00,86.182,86.185,86.127,86.156,835099997.0
2005-08-23 03:20:00,86.159,86.213,86.159,86.213,1060799993.0
2005-08-23 03:25:00,86.218,86.229,86.187,86.203,1074999997.0
2005-08-23 03:30:00,86.211,86.278,86.2,86.275,1051200001.0
2005-08-23 03:35:00,86.264,86.3,86.234,86.265,863700000.0
2005-08-23 03:40:00,86.273,86.316,86.265,86.3,1169399996.0
2005-08-23 03:45:00,86.275,86.297,86.259,86.292,1184400000.0
2005-08-23 03:50:00,86.285,86.309,86.265,86.281,1205399999.0
2005-08-23 03:55:00,86.28,86.32,86.27,86.31,716600003.0
2005-08-23 04:00:00,86.286,86.325,86.286,86.3,880700003.0
2005-08-23 04:05:00,86.304,86.356,86.297,86.349,943600001.0
2005-08-23 04:10:00,86.35,86.358,86.319,86.329,1077699998.0
2005-08-23 04:15:00,86.327,86.35,86.324,86.339,773699998.0
2005-08-23 04:20:00,86.327,86.343,86.302,86.312,1241599998.0
2005-08-23 04:25:00,86.33,86.337,86.3,86.319,698199995.0
2005-08-23 04:30:00,86.327,86.355,86.3,86.302,1028299989.0
2005-08-23 04:35:00,86.307,86.338,86.29,86.295,1029899996.0
2005-08-23 04:40:00,86.315,86.336,86.284,86.295,1002599993.0
2005-08-23 04:45:00,86.317,86.327,86.284,86.322,601700003.0
2005-08-23 04:50:00,86.322,86.325,86.29,86.313,699599995.0
2005-08-23 04:55:00,86.322,86.338,86.293,86.297,950200009.0
2005-08-23 05:00:00,86.327,86.339,86.289,86.295,1207099995.0
2005-08-23 05:05:00,86.279,86.306,86.261,86.288,1049499990.0
2005-08-23 05:10:00,86.284,86.307,86.252,86.295,1091899999.0
2005-08-23 05:15:00,86.298,86.312,86.277,86.301,789099998.0
2005-08-23 05:20:00,86.295,86.317,86.275,86.29,754299995.0
2005-08-23 05:25:00,86.31,86.314,86.274,86.298,631299995.0
2005-08-23 05:30:00,86.303,86.308,86.226,86.26,883799996.0
2005-08-23 05:35:00,86.257,86.27,86.232,86.252,913799993.0
2005-08-23 05:40:00,86.245,86.28,86.231,86.257,905099996.0
2005-08-23 05:45:00,86.273,86.289,86.216,86.278,927699995.0
2005-08-23 05:50:00,86.255,86.292,86.238,86.238,1440500012.0
2005-08-23 05:55:00,86.248,86.292,86.225,86.272,929599995.0
2005-08-23 06:00:00,86.274,86.303,86.252,86.269,747499995.0
2005-08-23 06:05:00,86.278,86.296,86.259,86.277,1279099991.0
2005-08-23 06:10:00,86.268,86.294,86.245,86.247,845100000.0
2005-08-23 06:15:00,86.244,86.285,86.244,86.263,760999999.0
2005-08-23 06:20:00,86.277,86.303,86.257,86.29,810900001.0
2005-08-23 06:25:00,86.254,86.296,86.253,86.275,1084900005.0
2005-08-23 06:30:00,86.269,86.303,86.265,86.277,870699996.0
2005-08-23 06:35:00,86.291,86.305,86.25,86.28,1019399991.0
2005-08-23 06:40:00,86.282,86.308,86.26,86.268,1099000003.0
2005-08-23 06:45:00,86.26,86.307,86.26,86.287,1015900010.0
2005-08-23 06:50:00,86.291,86.319,86.265,86.301,1073099992.0
2005-08-23 06:55:00,86.305,86.32,86.27,86.29,942099996.0
2005-08-23 07:00:00,86.289,86.319,86.27,86.285,1105499995.0
2005-08-23 07:05:00,86.278,86.31,86.266,86.3,743599998.0
2005-08-23 07:10:00,86.3,86.31,86.279,86.281,964399997.0
2005-08-23 07:15:00,86.294,86.308,86.268,86.304,1079400004.0
2005-08-23 07:20:00,86.305,86.326,86.269,86.305,1045999997.0
2005-08-23 07:25:00,86.301,86.355,86.3,86.32,1313500001.0
2005-08-23 07:30:00,86.333,86.372,86.295,86.34,1039099991.0
2005-08-23 07:35:00,86.344,86.368,86.309,86.346,985300002.0
2005-08-23 07:40:00,86.349,86.373,86.329,86.355,976700005.0
2005-08-23 07:45:00,86.329,86.361,86.301,86.348,1079499998.0
2005-08-23 07:50:00,86.356,86.391,86.331,86.377,1006900000.0
2005-08-23 07:55:00,86.38,86.42,86.349,86.396,931599998.0
2005-08-23 08:00:00,86.382,86.44,86.373,86.389,1164899985.0
2005-08-23 08:05:00,86.383,86.415,86.356,86.405,1027899998.0
2005-08-23 08:10:00,86.409,86.452,86.404,86.421,816800003.0
2005-08-23 08:15:00,86.442,86.522,86.423,86.495,808099996.0
2005-08-23 08:20:00,86.535,86.542,86.481,86.5,1135499997.0
2005-08-23 08:25:00,86.502,86.525,86.489,86.5,1052300001.0
2005-08-23 08:30:00,86.488,86.51,86.461,86.493,936699998.0
2005-08-23 08:35:00,86.483,86.501,86.456,86.474,1163199992.0
2005-08-23 08:40:00,86.469,86.511,86.466,86.466,1105099996.0
2005-08-23 08:45:00,86.488,86.532,86.462,86.519,1091400005.0
2005-08-23 08:50:00,86.49,86.532,86.467,86.508,977500001.0
2005-08-23 08:55:00,86.491,86.525,86.466,86.471,1134699994.0
2005-08-23 09:00:00,86.495,86.517,86.476,86.491,1350699994.0
2005-08-23 09:05:00,86.496,86.513,86.461,86.492,1240299992.0
2005-08-23 09:10:00,86.469,86.524,86.466,86.487,998899990.0
2005-08-23 09:15:00,86.484,86.557,86.471,86.545,969200008.0
2005-08-23 09:20:00,86.553,86.567,86.493,86.506,1036899999.0
2005-08-23 09:25:00,86.509,86.55,86.487,86.537,1281299992.0
2005-08-23 09:30:00,86.54,86.595,86.524,86.571,1271199993.0
2005-08-23 09:35:00,86.578,86.606,86.559,86.575,1306699993.0
2005-08-23 09:40:00,86.574,86.592,86.545,86.546,1352000012.0
2005-08-23 09:45:00,86.558,86.654,86.539,86.612,1253100010.0
2005-08-23 09:50:00,86.605,86.624,86.565,86.581,740999995.0
2005-08-23 09:55:00,86.576,86.605,86.526,86.539,1232299986.0
2005-08-23 10:00:00,86.542,86.564,86.507,86.52,1234099998.0
2005-08-23 10:05:00,86.505,86.52,86.474,86.487,891000000.0
2005-08-23 10:10:00,86.48,86.521,86.461,86.464,1270599991.0
2005-08-23 10:15:00,86.494,86.507,86.47,86.482,866999996.0
2005-08-23 10:20:00,86.487,86.504,86.453,86.46,1430200003.0
2005-08-23 10:25:00,86.448,86.507,86.448,86.465,941200002.0
2005-08-23 10:30:00,86.478,86.508,86.463,86.502,1141599998.0
2005-08-23 10:35:00,86.498,86.545,86.488,86.529,1261700005.0
2005-08-23 10:40:00,86.505,86.57,86.505,86.542,1418999999.0
2005-08-23 10:45:00,86.558,86.586,86.513,86.586,1058799997.0
2005-08-23 10:50:00,86.584,86.622,86.567,86.597,1090699993.0
2005-08-23 10:55:00,86.584,86.605,86.558,86.562,1154800002.0
2005-08-23 11:00:00,86.583,86.645,86.565,86.582,954900001.0
2005-08-23 11:05:00,86.561,86.591,86.482,86.55,1278999990.0
2005-08-23 11:10:00,86.576,86.64,86.559,86.64,1309699998.0
2005-08-23 11:15:00,86.64,86.662,86.607,86.617,1107800001.0
2005-08-23 11:20:00,86.616,86.634,86.595,86.605,1397800005.0
2005-08-23 11:25:00,86.598,86.645,86.584,86.63,1293599997.0
2005-08-23 11:30:00,86.614,86.645,86.595,86.643,1404800006.0
2005-08-23 11:35:00,86.639,86.685,86.622,86.669,1048700003.0
2005-08-23 11:40:00,86.684,86.708,86.637,86.68,1202799997.0
2005-08-23 11:45:00,86.667,86.685,86.63,86.662,1247399999.0
2005-08-23 11:50:00,86.673,86.681,86.645,86.663,1381100000.0
2005-08-23 11:55:00,86.665,86.688,86.649,86.657,1052499999.0
2005-08-23 12:00:00,86.667,86.678,86.628,86.658,1238199995.0
2005-08-23 12:05:00,86.651,86.67,86.619,86.645,1156900004.0
2005-08-23 12:10:00,86.614,86.638,86.6,86.623,1451800002.0
2005-08-23 12:15:00,86.633,86.637,86.59,86.618,1064799995.0
2005-08-23 12:20:00,86.615,86.627,86.583,86.608,1169200005.0
2005-08-23 12:25:00,86.591,86.625,86.586,86.606,934100000.0
2005-08-23 12:30:00,86.598,86.643,86.598,86.643,947999990.0
2005-08-23 12:35:00,86.645,86.665,86.612,86.642,908599998.0
2005-08-23 12:40:00,86.641,86.641,86.58,86.587,736500006.0
2005-08-23 12:45:00,86.602,86.69,86.582,86.69,1238699996.0
2005-08-23 12:50:00,86.693,86.757,86.665,86.728,1208600002.0
2005-08-23 12:55:00,86.68,86.73,86.67,86.695,1011199994.0
2005-08-23 13:00:00,86.691,86.718,86.657,86.658,1215400008.0
2005-08-23 13:05:00,86.64,86.676,86.626,86.651,1384800012.0
2005-08-23 13:10:00,86.642,86.675,86.638,86.665,1100299991.0
2005-08-23 13:15:00,86.648,86.67,86.578,86.59,826599992.0
2005-08-23 13:20:00,86.612,86.68,86.594,86.658,1010699991.0
2005-08-23 13:25:00,86.691,86.695,86.639,86.663,1268299997.0
2005-08-23 13:30:00,86.667,86.667,86.602,86.618,868999998.0
2005-08-23 13:35:00,86.604,86.63,86.575,86.618,1058499999.0
2005-08-23 13:40:00,86.618,86.618,86.563,86.587,1283199994.0
2005-08-23 13:45:00,86.586,86.614,86.564,86.61,1034299994.0
2005-08-23 13:50:00,86.602,86.626,86.578,86.603,1231299995.0
2005-08-23 13:55:00,86.596,86.633,86.577,86.633,983400002.0
2005-08-23 14:00:00,86.643,86.698,86.607,86.66,1210499994.0
2005-08-23 14:05:00,86.653,86.672,86.639,86.655,1007599994.0
2005-08-23 14:10:00,86.649,86.653,86.6,86.606,1011599995.0
2005-08-23 14:15:00,86.607,86.65,86.598,86.636,958000000.0
2005-08-23 14:20:00,86.635,86.678,86.629,86.657,1016999990.0
2005-08-23 14:25:00,86.639,86.66,86.617,86.65,1156399993.0
2005-08-23 14:30:00,86.647,86.661,86.59,86.608,1214299997.0
2005-08-23 14:35:00,86.619,86.643,86.581,86.589,1132200002.0
2005-08-23 14:40:00,86.603,86.63,86.588,86.592,698200003.0
2005-08-23 14:45:00,86.564,86.581,86.498,86.498,902400001.0
2005-08-23 14:50:00,86.507,86.562,86.506,86.518,1323399998.0
2005-08-23 14:55:00,86.528,86.566,86.475,86.508,1199399996.0
2005-08-23 15:00:00,86.53,86.56,86.501,86.523,1024499998.0
2005-08-23 15:05:00,86.535,86.561,86.511,86.54,929099992.0
2005-08-23 15:10:00,86.554,86.554,86.512,86.528,886200002.0
2005-08-23 15:15:00,86.524,86.567,86.493,86.498,1304400000.0
2005-08-23 15:20:00,86.525,86.533,86.467,86.493,1160499997.0
2005-08-23 15:25:00,86.464,86.494,86.448,86.467,941199997.0
2005-08-23 15:30:00,86.482,86.482,86.432,86.439,956900001.0
2005-08-23 15:35:00,86.461,86.478,86.431,86.469,1022199996.0
2005-08-23 15:40:00,86.478,86.501,86.456,86.48,1059900003.0
2005-08-23 15:45:00,86.485,86.488,86.45,86.453,990900003.0
2005-08-23 15:50:00,86.448,86.497,86.437,86.437,1244200000.0
2005-08-23 15:55:00,86.464,86.484,86.413,86.447,1073500000.0
2005-08-23 16:00:00,86.42,86.52,86.42,86.492,1116799990.0
2005-08-23 16:05:00,86.513,86.539,86.436,86.449,1014199987.0
2005-08-23 16:10:00,86.432,86.484,86.4,86.472,1101899997.0
2005-08-23 16:15:00,86.467,86.507,86.449,86.462,908199996.0
2005-08-23 16:20:00,86.46,86.493,86.445,86.478,1136099990.0
2005-08-23 16:25:00,86.48,86.494,86.431,86.455,1129200000.0
2005-08-23 16:30:00,86.468,86.514,86.468,86.485,1040200000.0
2005-08-23 16:35:00,86.492,86.514,86.455,86.481,1215399985.0
2005-08-23 16:40:00,86.474,86.487,86.445,86.476,1266299995.0
2005-08-23 16:45:00,86.457,86.476,86.415,86.44,1176699993.0
2005-08-23 16:50:00,86.411,86.44,86.343,86.374,1353499996.0
2005-08-23 16:55:00,86.348,86.394,86.338,86.365,1005099990.0
2005-08-23 17:00:00,86.363,86.386,86.321,86.337,1272899993.0
2005-08-23 17:05:00,86.346,86.381,86.306,86.317,1012499995.0
2005-08-23 17:10:00,86.309,86.335,86.287,86.304,1325799988.0
2005-08-23 17:15:00,86.299,86.322,86.285,86.29,1210500003.0
2005-08-23 17:20:00,86.311,86.382,86.296,86.38,943200005.0
2005-08-23 17:25:00,86.361,86.385,86.343,86.364,1126200000.0
2005-08-23 17:30:00,86.348,86.368,86.298,86.331,1238799990.0
2005-08-23 17:35:00,86.338,86.356,86.319,86.346,1167599995.0
2005-08-23 17:40:00,86.317,86.369,86.303,86.312,1135699988.0
2005-08-23 17:45:00,86.332,86.337,86.283,86.299,1461099992.0
2005-08-23 17:50:00,86.325,86.338,86.289,86.317,1132900007.0
2005-08-23 17:55:00,86.317,86.356,86.313,86.339,919799999.0
2005-08-23 18:00:00,86.348,86.38,86.333,86.36,8132599972.0
2005-08-23 18:05:00,86.35,86.36,86.304,86.315,9608399956.0
2005-08-23 18:10:00,86.333,86.35,86.303,86.34,7461000000.0
2005-08-23 18:15:00,86.35,86.35,86.27,86.328,5767499984.0
2005-08-23 18:20:00,86.304,86.35,86.282,86.34,9501999941.0
2005-08-23 18:25:00,86.302,86.337,86.275,86.328,7808299978.0
2005-08-23 18:30:00,86.329,86.341,86.286,86.308,8314699941.0
2005-08-23 18:35:00,86.268,86.381,86.251,86.346,6141300001.0
2005-08-23 18:40:00,86.364,86.381,86.32,86.32,5245899992.0
2005-08-23 18:45:00,86.324,86.372,86.324,86.342,2934399996.0
2005-08-23 18:50:00,86.352,86.378,86.332,86.341,6428599983.0
2005-08-23 18:55:00,86.358,86.364,86.286,86.295,4746899987.0
2005-08-23 19:00:00,86.314,86.332,86.294,86.306,2014299996.0
2005-08-23 19:05:00,86.304,86.365,86.304,86.343,5448799990.0
2005-08-23 19:10:00,86.348,86.375,86.33,86.35,1967399991.0
2005-08-23 19:15:00,86.363,86.385,86.32,86.363,4194800001.0
2005-08-23 19:20:00,86.369,86.374,86.324,86.35,3738899992.0
2005-08-23 19:25:00,86.352,86.384,86.318,86.357,5784599961.0
2005-08-23 19:30:00,86.375,86.389,86.336,86.367,4724899995.0
2005-08-23 19:35:00,86.387,86.397,86.333,86.359,3377099986.0
2005-08-23 19:40:00,86.362,86.397,86.333,86.383,3935499992.0
2005-08-23 19:45:00,86.379,86.392,86.344,86.366,2806199999.0
2005-08-23 19:50:00,86.345,86.405,86.34,86.379,2732699987.0
2005-08-23 19:55:00,86.398,86.411,86.371,86.387,2909099994.0
2005-08-23 20:00:00,86.37,86.406,86.365,86.392,2381600000.0
2005-08-23 20:05:00,86.383,86.417,86.367,86.413,3088799997.0
2005-08-23 20:10:00,86.404,86.417,86.366,86.4,5256399986.0
2005-08-23 20:15:00,86.384,86.415,86.375,86.381,4540299990.0
2005-08-23 20:20:00,86.394,86.412,86.359,86.377,4169499996.0
2005-08-23 20:25:00,86.377,86.425,86.363,86.408,4370899983.0
2005-08-23 20:30:00,86.4,86.43,86.365,86.39,5277399965.0
2005-08-23 20:35:00,86.377,86.418,86.368,86.387,4259499974.0
2005-08-23 20:40:00,86.408,86.44,86.393,86.415,5453900002.0
2005-08-23 20:45:00,86.411,86.445,86.402,86.44,4628799980.0
2005-08-23 20:50:00,86.415,86.432,86.376,86.413,4500099982.0
2005-08-23 20:55:00,86.405,86.441,86.37,86.4,4162699984.0
2005-08-23 21:00:00,86.39,86.45,86.383,86.426,2478099993.0
2005-08-23 21:05:00,86.421,86.46,86.406,86.432,2194199982.0
2005-08-23 21:10:00,86.44,86.451,86.377,86.402,3211199976.0
2005-08-23 21:15:00,86.392,86.406,86.355,86.385,4649099986.0
2005-08-23 21:20:00,86.387,86.42,86.356,86.404,7068899985.0
2005-08-23 21:25:00,86.406,86.426,86.386,86.4,3470600004.0
2005-08-23 21:30:00,86.407,86.42,86.361,86.38,3013400002.0
2005-08-23 21:35:00,86.372,86.382,86.34,86.368,1728600001.0
2005-08-23 21:40:00,86.375,86.391,86.349,86.39,3325600002.0
2005-08-23 21:45:00,86.387,86.401,86.36,86.366,3554599985.0
2005-08-23 21:50:00,86.373,86.397,86.352,86.385,1494999993.0
2005-08-23 21:55:00,86.389,86.41,86.369,86.392,1813899989.0
2005-08-23 22:00:00,86.393,86.43,86.386,86.401,4196399989.0
2005-08-23 22:05:00,86.387,86.434,86.38,86.428,1370299992.0
2005-08-23 22:10:00,86.432,86.439,86.392,86.412,1587899994.0
2005-08-23 22:15:00,86.425,86.442,86.392,86.42,1505399984.0
2005-08-23 22:20:00,86.425,86.457,86.404,86.431,1028199997.0
2005-08-23 22:25:00,86.435,86.455,86.411,86.434,1641499996.0
2005-08-23 22:30:00,86.433,86.469,86.426,86.446,1859099987.0
2005-08-23 22:35:00,86.435,86.447,86.403,86.42,1534700004.0
2005-08-23 22:40:00,86.43,86.453,86.405,86.44,2128099987.0
2005-08-23 22:45:00,86.432,86.455,86.404,86.428,2179299998.0
2005-08-23 22:50:00,86.443,86.47,86.394,86.439,1635099994.0
2005-08-23 22:55:00,86.458,86.485,86.41,86.418,1171099998.0
2005-08-23 23:00:00,86.478,86.522,86.447,86.49,1356500003.0
2005-08-23 23:05:00,86.495,86.56,86.479,86.535,1381400004.0
2005-08-23 23:10:00,86.522,86.554,86.487,86.536,1234600002.0
2005-08-23 23:15:00,86.544,86.561,86.493,86.508,953399994.0
2005-08-23 23:20:00,86.5,86.555,86.482,86.535,976400004.0
2005-08-23 23:25:00,86.553,86.553,86.509,86.518,972599993.0
2005-08-23 23:30:00,86.528,86.547,86.475,86.485,1121099996.0
2005-08-23 23:35:00,86.501,86.559,86.459,86.51,1106000003.0
2005-08-23 23:40:00,86.494,86.523,86.471,86.497,1410899997.0
2005-08-23 23:45:00,86.508,86.508,86.45,86.493,886799992.0
2005-08-23 23:50:00,86.469,86.53,86.469,86.53,1072799992.0
2005-08-23 23:55:00,86.521,86.543,86.496,86.512,698899995.0
2005-08-24 00:00:00,86.535,86.541,86.48,86.506,1077300001.0
2005-08-24 00:05:00,86.512,86.52,86.466,86.466,1009799996.0
2005-08-24 00:10:00,86.507,86.519,86.472,86.512,721200004.0
2005-08-24 00:15:00,86.489,86.525,86.486,86.509,816700001.0
2005-08-24 00:20:00,86.507,86.521,86.474,86.5,841100002.0
2005-08-24 00:25:00,86.515,86.533,86.486,86.516,1070499999.0
2005-08-24 00:30:00,86.517,86.522,86.476,86.502,862200000.0
2005-08-24 00:35:00,86.488,86.538,86.488,86.519,1079799994.0
2005-08-24 00:40:00,86.512,86.543,86.491,86.491,753600004.0
2005-08-24 00:45:00,86.5,86.525,86.477,86.518,1166199997.0
2005-08-24 00:50:00,86.5,86.523,86.479,86.485,1067399997.0
2005-08-24 00:55:00,86.488,86.512,86.478,86.5,992699992.0
2005-08-24 01:00:00,86.471,86.518,86.471,86.511,992099997.0
2005-08-24 01:05:00,86.486,86.514,86.48,86.496,776299998.0
2005-08-24 01:10:00,86.507,86.507,86.461,86.48,898299995.0
2005-08-24 01:15:00,86.478,86.495,86.461,86.47,788800002.0
2005-08-24 01:20:00,86.482,86.523,86.467,86.489,1185100005.0
2005-08-24 01:25:00,86.514,86.567,86.497,86.529,1099999990.0
2005-08-24 01:30:00,86.55,86.553,86.502,86.505,1317600010.0
2005-08-24 01:35:00,86.525,86.565,86.51,86.536,981300000.0
2005-08-24 01:40:00,86.54,86.569,86.514,86.518,764800005.0
2005-08-24 01:45:00,86.517,86.563,86.5,86.538,1094399991.0
2005-08-24 01:50:00,86.541,86.587,86.519,86.547,1266899985.0
2005-08-24 01:55:00,86.553,86.581,86.518,86.547,1508899995.0
2005-08-24 02:00:00,86.549,86.591,86.531,86.562,1175600000.0
2005-08-24 02:05:00,86.567,86.64,86.548,86.611,1133100000.0
2005-08-24 02:10:00,86.6,86.637,86.587,86.624,1037699999.0
2005-08-24 02:15:00,86.605,86.626,86.544,86.585,1165899993.0
2005-08-24 02:20:00,86.585,86.604,86.559,86.577,1085499997.0
2005-08-24 02:25:00,86.597,86.637,86.568,86.634,1262599995.0
2005-08-24 02:30:00,86.634,86.646,86.553,86.595,1047300001.0
2005-08-24 02:35:00,86.581,86.633,86.58,86.601,1132699993.0
2005-08-24 02:40:00,86.582,86.64,86.564,86.606,1503799995.0
2005-08-24 02:45:00,86.567,86.591,86.546,86.564,1034900005.0
2005-08-24 02:50:00,86.555,86.58,86.538,86.562,1067100006.0
2005-08-24 02:55:00,86.569,86.582,86.548,86.567,1096299994.0
2005-08-24 03:00:00,86.545,86.563,86.521,86.53,1171199996.0
2005-08-24 03:05:00,86.537,86.537,86.492,86.499,1058100005.0
2005-08-24 03:10:00,86.494,86.556,86.477,86.556,1211999992.0
2005-08-24 03:15:00,86.541,86.56,86.522,86.545,865999998.0
2005-08-24 03:20:00,86.549,86.571,86.511,86.553,1000700005.0
2005-08-24 03:25:00,86.575,86.62,86.565,86.62,779000002.0
2005-08-24 03:30:00,86.625,86.625,86.578,86.606,1321699996.0
2005-08-24 03:35:00,86.59,86.657,86.59,86.613,1368499993.0
2005-08-24 03:40:00,86.604,86.661,86.585,86.65,1112800002.0
2005-08-24 03:45:00,86.652,86.697,86.622,86.668,1010300005.0
2005-08-24 03:50:00,86.653,86.692,86.643,86.679,1211299998.0
2005-08-24 03:55:00,86.664,86.717,86.66,86.682,808899994.0
2005-08-24 04:00:00,86.67,86.696,86.646,86.692,1046300009.0
2005-08-24 04:05:00,86.679,86.732,86.647,86.721,1188199992.0
2005-08-24 04:10:00,86.704,86.734,86.673,86.713,1002099997.0
2005-08-24 04:15:00,86.711,86.812,86.691,86.805,1198799999.0
2005-08-24 04:20:00,86.801,86.855,86.781,86.808,983899995.0
2005-08-24 04:25:00,86.81,86.825,86.778,86.778,834500003.0
2005-08-24 04:30:00,86.788,86.811,86.768,86.805,823399993.0
2005-08-24 04:35:00,86.805,86.826,86.778,86.779,835700006.0
2005-08-24 04:40:00,86.799,86.834,86.785,86.805,1022699992.0
2005-08-24 04:45:00,86.807,86.845,86.795,86.833,1095599996.0
2005-08-24 04:50:00,86.821,86.847,86.798,86.818,873700003.0
2005-08-24 04:55:00,86.831,86.837,86.797,86.821,1232499995.0
2005-08-24 05:00:00,86.815,86.826,86.741,86.765,1002499987.0
2005-08-24 05:05:00,86.771,86.791,86.748,86.763,867200004.0
2005-08-24 05:10:00,86.775,86.79,86.743,86.787,776399994.0
2005-08-24 05:15:00,86.789,86.814,86.763,86.781,989000000.0
2005-08-24 05:20:00,86.784,86.796,86.762,86.778,833000006.0
2005-08-24 05:25:00,86.776,86.793,86.754,86.778,1021400001.0
2005-08-24 05:30:00,86.763,86.812,86.762,86.793,816100005.0
2005-08-24 05:35:00,86.815,86.85,86.813,86.845,1096800002.0
2005-08-24 05:40:00,86.837,86.84,86.777,86.793,724600002.0
2005-08-24 05:45:00,86.788,86.806,86.716,86.779,979299994.0
2005-08-24 05:50:00,86.78,86.893,86.773,86.872,974699995.0
2005-08-24 05:55:00,86.863,86.911,86.84,86.869,1061599989.0
2005-08-24 06:00:00,86.832,86.872,86.803,86.803,1002199998.0
2005-08-24 06:05:00,86.782,86.815,86.761,86.787,1227799994.0
2005-08-24 06:10:00,86.785,86.828,86.755,86.792,989100004.0
2005-08-24 06:15:00,86.792,86.823,86.766,86.8,900100001.0
2005-08-24 06:20:00,86.793,86.823,86.777,86.795,565200000.0
2005-08-24 06:25:00,86.773,86.813,86.766,86.807,1047599995.0
2005-08-24 06:30:00,86.771,86.795,86.746,86.758,1107799995.0
2005-08-24 06:35:00,86.744,86.769,86.669,86.694,1141699994.0
2005-08-24 06:40:00,86.693,86.709,86.663,86.69,1371699995.0
2005-08-24 06:45:00,86.671,86.694,86.634,86.655,1073799993.0
2005-08-24 06:50:00,86.641,86.672,86.616,86.639,1224700004.0
2005-08-24 06:55:00,86.639,86.655,86.599,86.636,1080400002.0
2005-08-24 07:00:00,86.616,86.636,86.58,86.603,815999998.0
2005-08-24 07:05:00,86.582,86.62,86.561,86.607,783599994.0
2005-08-24 07:10:00,86.607,86.628,86.577,86.613,1161099990.0
2005-08-24 07:15:00,86.608,86.625,86.59,86.605,1325400002.0
2005-08-24 07:20:00,86.609,86.609,86.568,86.579,1181500001.0
2005-08-24 07:25:00,86.586,86.605,86.543,86.595,1113799990.0
2005-08-24 07:30:00,86.598,86.613,86.548,86.605,953000003.0
2005-08-24 07:35:00,86.605,86.631,86.587,86.622,1325300005.0
2005-08-24 07:40:00,86.601,86.621,86.569,86.592,815199991.0
2005-08-24 07:45:00,86.579,86.607,86.558,86.586,1117299997.0
2005-08-24 07:50:00,86.583,86.611,86.566,86.594,1081500001.0
2005-08-24 07:55:00,86.612,86.612,86.572,86.595,808399994.0
2005-08-24 08:00:00,86.594,86.628,86.575,86.613,972500003.0
2005-08-24 08:05:00,86.627,86.638,86.575,86.607,1081399994.0
2005-08-24 08:10:00,86.59,86.608,86.559,86.56,1222799997.0
2005-08-24 08:15:00,86.57,86.591,86.548,86.57,1070900004.0
2005-08-24 08:20:00,86.585,86.606,86.563,86.572,1002399995.0
2005-08-24 08:25:00,86.579,86.603,86.554,86.587,995399994.0
2005-08-24 08:30:00,86.584,86.614,86.555,86.564,916700003.0
2005-08-24 08:35:00,86.564,86.614,86.559,86.6,1252900003.0
2005-08-24 08:40:00,86.59,86.59,86.538,86.538,1153300005.0
2005-08-24 08:45:00,86.554,86.594,86.547,86.57,1374600014.0
2005-08-24 08:50:00,86.528,86.576,86.516,86.548,1172700002.0
2005-08-24 08:55:00,86.531,86.568,86.528,86.538,1092299990.0
2005-08-24 09:00:00,86.542,86.563,86.495,86.505,1108299997.0
2005-08-24 09:05:00,86.517,86.544,86.483,86.526,1170899993.0
2005-08-24 09:10:00,86.509,86.521,86.453,86.475,1016799996.0
2005-08-24 09:15:00,86.492,86.497,86.441,86.452,832199997.0
2005-08-24 09:20:00,86.454,86.515,86.435,86.485,1370799998.0
2005-08-24 09:25:00,86.497,86.521,86.468,86.505,1185599999.0
2005-08-24 09:30:00,86.513,86.563,86.497,86.534,954899998.0
2005-08-24 09:35:00,86.542,86.555,86.507,86.522,1051199994.0
2005-08-24 09:40:00,86.525,86.566,86.51,86.542,1149099996.0
2005-08-24 09:45:00,86.559,86.603,86.53,86.587,929099998.0
2005-08-24 09:50:00,86.587,86.623,86.567,86.599,920599991.0
2005-08-24 09:55:00,86.586,86.616,86.559,86.559,1263699995.0
2005-08-24 10:00:00,86.582,86.669,86.562,86.661,1184400001.0
2005-08-24 10:05:00,86.649,86.691,86.646,86.675,1104199997.0
2005-08-24 10:10:00,86.67,86.677,86.618,86.664,884599990.0
2005-08-24 10:15:00,86.657,86.719,86.645,86.664,1045499995.0
2005-08-24 10:20:00,86.66,86.675,86.578,86.587,1124999999.0
2005-08-24 10:25:00,86.578,86.609,86.565,86.565,986599992.0
2005-08-24 10:30:00,86.57,86.603,86.534,86.582,990799991.0
2005-08-24 10:35:00,86.574,86.613,86.547,86.572,1218699995.0
2005-08-24 10:40:00,86.565,86.594,86.542,86.57,1052299994.0
2005-08-24 10:45:00,86.582,86.586,86.528,86.572,1078399999.0
2005-08-24 10:50:00,86.57,86.582,86.532,86.577,1232699994.0
2005-08-24 10:55:00,86.585,86.644,86.56,86.598,1089299986.0
2005-08-24 11:00:00,86.603,86.663,86.586,86.627,1034600000.0
2005-08-24 11:05:00,86.622,86.66,86.61,86.648,1047900002.0
2005-08-24 11:10:00,86.652,86.687,86.611,86.683,1309900000.0
2005-08-24 11:15:00,86.654,86.701,86.652,86.681,1539300003.0
2005-08-24 11:20:00,86.678,86.714,86.67,86.698,1321199996.0
2005-08-24 11:25:00,86.678,86.714,86.658,86.697,1266900001.0
2005-08-24 11:30:00,86.706,86.724,86.678,86.716,1270599988.0
2005-08-24 11:35:00,86.719,86.723,86.666,86.675,1062400007.0
2005-08-24 11:40:00,86.686,86.722,86.662,86.682,1371399994.0
2005-08-24 11:45:00,86.676,86.69,86.623,86.625,1277499990.0
2005-08-24 11:50:00,86.624,86.688,86.624,86.661,1038899996.0
2005-08-24 11:55:00,86.655,86.655,86.567,86.588,947399998.0
2005-08-24 12:00:00,86.585,86.651,86.575,86.639,1102099996.0
2005-08-24 12:05:00,86.626,86.715,86.626,86.686,1103999991.0
2005-08-24 12:10:00,86.672,86.722,86.652,86.696,1364200004.0
2005-08-24 12:15:00,86.702,86.75,86.667,86.725,1173900005.0
2005-08-24 12:20:00,86.74,86.747,86.686,86.708,923999989.0
2005-08-24 12:25:00,86.69,86.722,86.666,86.707,1298000000.0
2005-08-24 12:30:00,86.695,86.735,86.692,86.695,1084099988.0
2005-08-24 12:35:00,86.703,86.722,86.678,86.712,1184299994.0
2005-08-24 12:40:00,86.713,86.725,86.65,86.65,820700002.0
2005-08-24 12:45:00,86.675,86.712,86.659,86.697,1198499993.0
2005-08-24 12:50:00,86.708,86.708,86.616,86.683,1215899999.0
2005-08-24 12:55:00,86.645,86.682,86.637,86.648,813200014.0
2005-08-24 13:00:00,86.665,86.688,86.653,86.658,1282999999.0
2005-08-24 13:05:00,86.672,86.702,86.639,86.685,1041899988.0
2005-08-24 13:10:00,86.672,86.703,86.662,86.675,1030399999.0
2005-08-24 13:15:00,86.684,86.693,86.619,86.665,759600000.0
2005-08-24 13:20:00,86.658,86.66,86.612,86.66,851700005.0
2005-08-24 13:25:00,86.646,86.694,86.645,86.684,1405000005.0
2005-08-24 13:30:00,86.663,86.677,86.621,86.639,930400000.0
2005-08-24 13:35:00,86.641,86.67,86.632,86.651,1094299994.0
2005-08-24 13:40:00,86.651,86.676,86.638,86.653,1333600000.0
2005-08-24 13:45:00,86.649,86.66,86.608,86.654,994300000.0
2005-08-24 13:50:00,86.655,86.674,86.628,86.662,1515499991.0
2005-08-24 13:55:00,86.675,86.692,86.647,86.675,955599992.0
2005-08-24 14:00:00,86.67,86.693,86.633,86.633,1095799999.0
2005-08-24 14:05:00,86.672,86.712,86.658,86.673,1038999995.0
2005-08-24 14:10:00,86.671,86.683,86.637,86.661,896499993.0
2005-08-24 14:15:00,86.648,86.687,86.648,86.675,1140999997.0
2005-08-24 14:20:00,86.67,86.71,86.655,86.697,1246499989.0
2005-08-24 14:25:00,86.7,86.7,86.655,86.67,920399998.0
2005-08-24 14:30:00,86.684,86.799,86.682,86.791,1237899995.0
2005-08-24 14:35:00,86.797,86.822,86.757,86.772,1439599992.0
2005-08-24 14:40:00,86.797,86.83,86.772,86.806,923699995.0
2005-08-24 14:45:00,86.797,86.807,86.753,86.777,1169099993.0
2005-08-24 14:50:00,86.799,86.823,86.775,86.797,1221100006.0
2005-08-24 14:55:00,86.818,86.872,86.786,86.844,1240200000.0
2005-08-24 15:00:00,86.888,87.051,86.881,87.047,977200000.0
2005-08-24 15:05:00,87.024,87.049,86.976,86.976,952499998.0
2005-08-24 15:10:00,86.994,87.053,86.972,87.045,876199997.0
2005-08-24 15:15:00,87.041,87.059,86.976,86.993,1396700003.0
2005-08-24 15:20:00,86.987,86.994,86.913,86.956,1244699998.0
2005-08-24 15:25:00,86.958,87.0,86.945,86.978,1078599992.0
2005-08-24 15:30:00,87.005,87.047,86.968,87.017,1081699995.0
2005-08-24 15:35:00,87.022,87.022,86.962,86.962,997499990.0
2005-08-24 15:40:00,86.974,86.989,86.92,86.955,1073300003.0
2005-08-24 15:45:00,86.956,86.977,86.931,86.973,1322399999.0
2005-08-24 15:50:00,86.971,86.981,86.93,86.957,1313699991.0
2005-08-24 15:55:00,86.982,87.043,86.941,87.028,1255799987.0
2005-08-24 16:00:00,87.031,87.037,86.975,86.991,868999995.0
2005-08-24 16:05:00,86.98,87.03,86.959,87.03,1311300001.0
2005-08-24 16:10:00,87.023,87.105,87.018,87.077,850599993.0
2005-08-24 16:15:00,87.1,87.152,87.071,87.108,1209799999.0
2005-08-24 16:20:00,87.103,87.121,87.067,87.092,1203699995.0
2005-08-24 16:25:00,87.072,87.102,87.04,87.04,1075299990.0
2005-08-24 16:30:00,87.055,87.091,87.052,87.084,1383600009.0
2005-08-24 16:35:00,87.065,87.092,87.045,87.088,1472499990.0
2005-08-24 16:40:00,87.095,87.116,87.062,87.075,989099995.0
2005-08-24 16:45:00,87.083,87.093,87.054,87.086,1313999999.0
2005-08-24 16:50:00,87.074,87.088,87.044,87.06,904700003.0
2005-08-24 16:55:00,87.057,87.062,86.995,87.037,1100200000.0
2005-08-24 17:00:00,87.003,87.038,86.994,87.024,891199997.0
2005-08-24 17:05:00,87.035,87.057,86.986,87.012,1326200002.0
2005-08-24 17:10:00,87.005,87.06,86.999,87.027,1055299994.0
2005-08-24 17:15:00,87.021,87.022,86.968,86.97,948499999.0
2005-08-24 17:20:00,86.992,87.029,86.969,86.975,1006499998.0
2005-08-24 17:25:00,87.002,87.013,86.94,86.957,1019099998.0
2005-08-24 17:30:00,86.944,87.005,86.938,86.991,1196900001.0
2005-08-24 17:35:00,86.973,86.983,86.941,86.965,1006900000.0
2005-08-24 17:40:00,86.948,86.966,86.913,86.952,1152500001.0
2005-08-24 17:45:00,86.947,86.978,86.923,86.938,1154000002.0
2005-08-24 17:50:00,86.964,86.988,86.942,86.975,1233299994.0
2005-08-24 17:55:00,86.973,87.017,86.953,86.998,1123500002.0
2005-08-24 18:00:00,86.99,87.03,86.971,87.02,7799699984.0
2005-08-24 18:05:00,87.03,87.03,86.977,86.982,9175000000.0
2005-08-24 18:10:00,86.972,87.02,86.948,87.02,7087799984.0
2005-08-24 18:15:00,87.01,87.03,86.948,86.97,6215600000.0
2005-08-24 18:20:00,86.941,86.981,86.921,86.97,8729799938.0
2005-08-24 18:25:00,86.937,86.962,86.909,86.948,7801799948.0
2005-08-24 18:30:00,86.957,86.989,86.919,86.954,7996599980.0
2005-08-24 18:35:00,86.974,86.998,86.911,86.927,5811299973.0
2005-08-24 18:40:00,86.943,86.994,86.923,86.962,5386399993.0
2005-08-24 18:45:00,86.944,86.984,86.94,86.971,2865400015.0
2005-08-24 18:50:00,86.95,86.98,86.934,86.951,6365199980.0
2005-08-24 18:55:00,86.97,87.019,86.96,87.012,4486899978.0
2005-08-24 19:00:00,87.003,87.038,86.996,87.011,2078600001.0
2005-08-24 19:05:00,86.987,87.017,86.967,86.984,5308199980.0
2005-08-24 19:10:00,86.997,87.042,86.979,87.028,1836299984.0
2005-08-24 19:15:00,87.037,87.037,86.959,86.995,3757499980.0
2005-08-24 19:20:00,87.008,87.026,86.986,87.017,4422899986.0
2005-08-24 19:25:00,86.99,87.037,86.97,87.019,5294799972.0
2005-08-24 19:30:00,87.043,87.055,86.997,87.037,4453499982.0
2005-08-24 19:35:00,87.015,87.051,86.995,87.032,3364499987.0
2005-08-24 19:40:00,87.037,87.051,87.012,87.016,4118099992.0
2005-08-24 19:45:00,87.017,87.057,87.017,87.047,3093099985.0
2005-08-24 19:50:00,87.029,87.06,87.016,87.036,2679399986.0
2005-08-24 19:55:00,87.025,87.053,87.008,87.029,3285400000.0
2005-08-24 20:00:00,87.027,87.062,87.013,87.059,2558099999.0
2005-08-24 20:05:00,87.057,87.079,87.023,87.055,2781399994.0
2005-08-24 20:10:00,87.055,87.055,86.985,87.007,4726000005.0
2005-08-24 20:15:00,87.015,87.045,86.99,87.013,4620599989.0
2005-08-24 20:20:00,87.009,87.024,86.969,86.992,3916899992.0
2005-08-24 20:25:00,86.995,87.009,86.955,86.955,6226099997.0
2005-08-24 20:30:00,86.99,87.013,86.96,87.003,4845099979.0
2005-08-24 20:35:00,87.002,87.05,86.972,87.023,4682400000.0
2005-08-24 20:40:00,87.02,87.059,86.982,86.996,5738599987.0
2005-08-24 20:45:00,87.001,87.03,86.974,86.979,4918599982.0
2005-08-24 20:50:00,86.992,87.015,86.961,87.004,4318799992.0
2005-08-24 20:55:00,86.994,87.02,86.927,86.965,7710899964.0
2005-08-24 21:00:00,87.0,87.05,86.97,87.004,3603299992.0
2005-08-24 21:05:00,86.989,87.028,86.986,86.997,2336299978.0
2005-08-24 21:10:00,87.025,87.075,87.0,87.06,3567599979.0
2005-08-24 21:15:00,87.05,87.089,87.039,87.085,4763799995.0
2005-08-24 21:20:00,87.089,87.101,87.04,87.076,7180699979.0
2005-08-24 21:25:00,87.08,87.095,87.059,87.073,3302999996.0
2005-08-24 21:30:00,87.086,87.106,87.069,87.09,2742499996.0
2005-08-24 21:35:00,87.098,87.105,87.067,87.097,1833600002.0
2005-08-24 21:40:00,87.092,87.105,87.04,87.065,3131599992.0
2005-08-24 21:45:00,87.062,87.101,87.038,87.086,3061100005.0
2005-08-24 21:50:00,87.082,87.086,87.048,87.075,1714499991.0
2005-08-24 21:55:00,87.077,87.108,87.063,87.095,1966799997.0
2005-08-24 22:00:00,87.093,87.102,87.053,87.071,3743199990.0
2005-08-24 22:05:00,87.069,87.083,87.043,87.062,1368099998.0
2005-08-24 22:10:00,87.043,87.083,87.02,87.051,1686999996.0
2005-08-24 22:15:00,87.065,87.08,87.035,87.07,1904799980.0
2005-08-24 22:20:00,87.077,87.106,87.065,87.089,1222100000.0
2005-08-24 22:25:00,87.104,87.119,87.072,87.072,1690600001.0
2005-08-24 22:30:00,87.093,87.132,87.091,87.108,1997699995.0
2005-08-24 22:35:00,87.109,87.114,87.065,87.078,1414600005.0
2005-08-24 22:40:00,87.08,87.115,87.071,87.107,1880699988.0
2005-08-24 22:45:00,87.085,87.117,87.067,87.098,2532199990.0
2005-08-24 22:50:00,87.1,87.13,87.069,87.096,1368099997.0
2005-08-24 22:55:00,87.105,87.124,87.057,87.104,1359399997.0
2005-08-24 23:00:00,87.132,87.147,87.095,87.146,1205899986.0
2005-08-24 23:05:00,87.105,87.165,87.076,87.115,1203100003.0
2005-08-24 23:10:00,87.113,87.128,87.051,87.077,1075499992.0
2005-08-24 23:15:00,87.064,87.118,87.036,87.038,1080299998.0
2005-08-24 23:20:00,87.081,87.099,87.044,87.095,1329499993.0
2005-08-24 23:25:00,87.13,87.13,87.064,87.09,1296400002.0
2005-08-24 23:30:00,87.109,87.14,87.098,87.108,1062299996.0
2005-08-24 23:35:00,87.119,87.14,87.077,87.104,1088299990.0
2005-08-24 23:40:00,87.125,87.143,87.07,87.108,993999995.0
2005-08-24 23:45:00,87.099,87.13,87.094,87.113,837199992.0
2005-08-24 23:50:00,87.103,87.161,87.103,87.145,894700001.0
2005-08-24 23:55:00,87.12,87.158,87.12,87.136,1041399994.0
2005-08-25 00:00:00,87.132,87.184,87.131,87.17,922899994.0
2005-08-25 00:05:00,87.18,87.182,87.125,87.125,1182399995.0
2005-08-25 00:10:00,87.136,87.158,87.12,87.141,780799992.0
2005-08-25 00:15:00,87.139,87.155,87.124,87.15,662799999.0
2005-08-25 00:20:00,87.121,87.152,87.095,87.1,885300003.0
2005-08-25 00:25:00,87.12,87.167,87.108,87.167,1055500003.0
2005-08-25 00:30:00,87.147,87.177,87.128,87.128,938799991.0
2005-08-25 00:35:00,87.15,87.16,87.124,87.139,1243999998.0
2005-08-25 00:40:00,87.153,87.153,87.1,87.105,1250499993.0
2005-08-25 00:45:00,87.111,87.162,87.107,87.148,964900001.0
2005-08-25 00:50:00,87.141,87.169,87.129,87.133,802599992.0
2005-08-25 00:55:00,87.155,87.183,87.119,87.183,1132099995.0
2005-08-25 01:00:00,87.14,87.175,87.136,87.15,825300000.0
2005-08-25 01:05:00,87.146,87.188,87.142,87.172,946399989.0
2005-08-25 01:10:00,87.188,87.215,87.156,87.166,1051100002.0
2005-08-25 01:15:00,87.198,87.218,87.174,87.201,803399998.0
2005-08-25 01:20:00,87.195,87.215,87.169,87.191,1028099995.0
2005-08-25 01:25:00,87.217,87.246,87.197,87.218,891900002.0
2005-08-25 01:30:00,87.218,87.227,87.173,87.205,1057199998.0
2005-08-25 01:35:00,87.192,87.228,87.172,87.208,1081499995.0
2005-08-25 01:40:00,87.197,87.23,87.177,87.217,916699990.0
2005-08-25 01:45:00,87.213,87.222,87.174,87.195,1167599994.0
2005-08-25 01:50:00,87.164,87.218,87.156,87.2,1344299983.0
2005-08-25 01:55:00,87.209,87.238,87.192,87.228,1173899996.0
2005-08-25 02:00:00,87.213,87.262,87.211,87.245,982499991.0
2005-08-25 02:05:00,87.236,87.236,87.2,87.215,948199990.0
2005-08-25 02:10:00,87.205,87.23,87.192,87.211,924399995.0
2005-08-25 02:15:00,87.212,87.241,87.201,87.226,1140099999.0
2005-08-25 02:20:00,87.212,87.245,87.208,87.233,971799999.0
2005-08-25 02:25:00,87.24,87.255,87.211,87.25,1096899998.0
2005-08-25 02:30:00,87.229,87.301,87.229,87.281,800100006.0
2005-08-25 02:35:00,87.302,87.334,87.278,87.334,951899998.0
2005-08-25 02:40:00,87.335,87.348,87.3,87.338,1205599990.0
2005-08-25 02:45:00,87.327,87.328,87.284,87.312,1024000002.0
2005-08-25 02:50:00,87.311,87.376,87.31,87.352,1286799998.0
2005-08-25 02:55:00,87.333,87.396,87.32,87.331,1375099999.0
2005-08-25 03:00:00,87.327,87.348,87.3,87.335,1225899999.0
2005-08-25 03:05:00,87.336,87.348,87.284,87.301,1076500006.0
2005-08-25 03:10:00,87.289,87.325,87.266,87.31,1270600004.0
2005-08-25 03:15:00,87.323,87.355,87.3,87.329,872799996.0
2005-08-25 03:20:00,87.326,87.357,87.31,87.337,1146199992.0
2005-08-25 03:25:00,87.328,87.357,87.314,87.335,874999993.0
2005-08-25 03:30:00,87.347,87.356,87.319,87.355,1244599995.0
2005-08-25 03:35:00,87.351,87.361,87.306,87.34,1277199988.0
2005-08-25 03:40:00,87.33,87.339,87.263,87.331,907799995.0
2005-08-25 03:45:00,87.319,87.338,87.304,87.332,1002599999.0
2005-08-25 03:50:00,87.315,87.339,87.294,87.304,1239999986.0
2005-08-25 03:55:00,87.325,87.341,87.303,87.31,848999993.0
2005-08-25 04:00:00,87.32,87.338,87.3,87.314,755200001.0
2005-08-25 04:05:00,87.348,87.348,87.298,87.314,1020399996.0
2005-08-25 04:10:00,87.333,87.352,87.306,87.325,959099991.0
2005-08-25 04:15:00,87.325,87.326,87.278,87.285,1123399995.0
2005-08-25 04:20:00,87.285,87.307,87.261,87.272,894100005.0
2005-08-25 04:25:00,87.276,87.292,87.254,87.265,710200000.0
2005-08-25 04:30:00,87.265,87.278,87.24,87.24,741099994.0
2005-08-25 04:35:00,87.238,87.26,87.173,87.188,812700003.0
2005-08-25 04:40:00,87.217,87.232,87.196,87.21,1181099992.0
2005-08-25 04:45:00,87.236,87.255,87.198,87.205,908000001.0
2005-08-25 04:50:00,87.214,87.243,87.202,87.222,1160899992.0
2005-08-25 04:55:00,87.217,87.247,87.166,87.166,918499998.0
2005-08-25 05:00:00,87.174,87.2,87.135,87.179,1071699996.0
2005-08-25 05:05:00,87.178,87.224,87.178,87.209,1010799999.0
2005-08-25 05:10:00,87.21,87.21,87.137,87.172,944700000.0
2005-08-25 05:15:00,87.161,87.179,87.109,87.162,1094699997.0
2005-08-25 05:20:00,87.164,87.194,87.145,87.162,839199997.0
2005-08-25 05:25:00,87.155,87.179,87.116,87.172,1153399991.0
2005-08-25 05:30:00,87.146,87.165,87.13,87.155,968199990.0
2005-08-25 05:35:00,87.143,87.161,87.12,87.139,917299995.0
2005-08-25 05:40:00,87.12,87.207,87.103,87.204,1110299996.0
2005-08-25 05:45:00,87.18,87.201,87.142,87.156,879899999.0
2005-08-25 05:50:00,87.145,87.172,87.106,87.123,1027600002.0
2005-08-25 05:55:00,87.127,87.167,87.104,87.157,787500003.0
2005-08-25 06:00:00,87.13,87.178,87.119,87.167,645799994.0
2005-08-25 06:05:00,87.141,87.193,87.141,87.165,1441099995.0
2005-08-25 06:10:00,87.164,87.207,87.142,87.163,963399995.0
2005-08-25 06:15:00,87.164,87.22,87.164,87.2,832999989.0
2005-08-25 06:20:00,87.23,87.263,87.22,87.245,630499995.0
2005-08-25 06:25:00,87.239,87.261,87.211,87.211,946099994.0
2005-08-25 06:30:00,87.229,87.25,87.187,87.217,702099996.0
2005-08-25 06:35:00,87.199,87.225,87.174,87.196,1054899995.0
2005-08-25 06:40:00,87.199,87.233,87.181,87.232,1320999995.0
2005-08-25 06:45:00,87.222,87.261,87.203,87.203,944499996.0
2005-08-25 06:50:00,87.226,87.253,87.204,87.247,1087799996.0
2005-08-25 06:55:00,87.235,87.253,87.211,87.238,1226599992.0
2005-08-25 07:00:00,87.245,87.262,87.22,87.233,958600001.0
2005-08-25 07:05:00,87.223,87.242,87.194,87.197,974399994.0
2005-08-25 07:10:00,87.21,87.215,87.183,87.189,842199998.0
2005-08-25 07:15:00,87.201,87.219,87.172,87.195,943600001.0
2005-08-25 07:20:00,87.195,87.231,87.17,87.212,883999992.0
2005-08-25 07:25:00,87.219,87.223,87.177,87.198,990500008.0
2005-08-25 07:30:00,87.2,87.205,87.143,87.166,734200000.0
2005-08-25 07:35:00,87.157,87.176,87.135,87.147,1155299993.0
2005-08-25 07:40:00,87.162,87.163,87.119,87.13,902899997.0
2005-08-25 07:45:00,87.116,87.147,87.097,87.107,1141800002.0
2005-08-25 07:50:00,87.108,87.161,87.104,87.147,903299996.0
2005-08-25 07:55:00,87.148,87.173,87.119,87.136,841599991.0
2005-08-25 08:00:00,87.137,87.142,87.08,87.142,822099995.0
2005-08-25 08:05:00,87.123,87.147,87.073,87.147,1084599995.0
2005-08-25 08:10:00,87.134,87.188,87.124,87.124,901799995.0
2005-08-25 08:15:00,87.137,87.182,87.117,87.145,1204299999.0
2005-08-25 08:20:00,87.175,87.175,87.101,87.12,943400004.0
2005-08-25 08:25:00,87.126,87.13,87.081,87.095,1384100002.0
2005-08-25 08:30:00,87.119,87.136,87.095,87.1,963900003.0
2005-08-25 08:35:00,87.122,87.155,87.106,87.137,1101599992.0
2005-08-25 08:40:00,87.156,87.179,87.113,87.153,1054599996.0
2005-08-25 08:45:00,87.18,87.2,87.15,87.185,1113599995.0
2005-08-25 08:50:00,87.159,87.216,87.156,87.166,868599999.0
2005-08-25 08:55:00,87.176,87.248,87.165,87.21,957899993.0
2005-08-25 09:00:00,87.207,87.214,87.141,87.141,1467000007.0
2005-08-25 09:05:00,87.162,87.164,87.114,87.155,1343700005.0
2005-08-25 09:10:00,87.158,87.182,87.127,87.14,1296599997.0
2005-08-25 09:15:00,87.154,87.177,87.134,87.168,1061300000.0
2005-08-25 09:20:00,87.157,87.195,87.144,87.177,1166700001.0
2005-08-25 09:25:00,87.171,87.237,87.166,87.237,1154599996.0
2005-08-25 09:30:00,87.219,87.287,87.198,87.262,926299997.0
2005-08-25 09:35:00,87.26,87.311,87.26,87.28,961999992.0
2005-08-25 09:40:00,87.269,87.276,87.223,87.245,805100002.0
2005-08-25 09:45:00,87.24,87.271,87.226,87.241,1206000004.0
2005-08-25 09:50:00,87.247,87.267,87.224,87.256,1249900004.0
2005-08-25 09:55:00,87.251,87.305,87.251,87.284,1034499999.0
2005-08-25 10:00:00,87.263,87.297,87.238,87.245,1224199990.0
2005-08-25 10:05:00,87.27,87.3,87.241,87.285,741399990.0
2005-08-25 10:10:00,87.262,87.308,87.247,87.255,895999998.0
2005-08-25 10:15:00,87.262,87.274,87.215,87.246,1078799989.0
2005-08-25 10:20:00,87.251,87.275,87.226,87.26,1249900001.0
2005-08-25 10:25:00,87.275,87.306,87.253,87.273,952099993.0
2005-08-25 10:30:00,87.268,87.324,87.243,87.303,1120500005.0
2005-08-25 10:35:00,87.323,87.359,87.306,87.331,1317500000.0
2005-08-25 10:40:00,87.302,87.339,87.285,87.31,1101299999.0
2005-08-25 10:45:00,87.306,87.322,87.272,87.294,1188399989.0
2005-08-25 10:50:00,87.323,87.336,87.28,87.315,1188399990.0
2005-08-25 10:55:00,87.334,87.338,87.296,87.329,993100002.0
2005-08-25 11:00:00,87.322,87.354,87.305,87.317,974299996.0
2005-08-25 11:05:00,87.3,87.325,87.269,87.286,1294200008.0
2005-08-25 11:10:00,87.261,87.281,87.226,87.259,1404500002.0
2005-08-25 11:15:00,87.256,87.305,87.254,87.284,1185599987.0
2005-08-25 11:20:00,87.293,87.308,87.255,87.308,1303899987.0
2005-08-25 11:25:00,87.309,87.317,87.272,87.289,1045099992.0
2005-08-25 11:30:00,87.306,87.326,87.268,87.298,1420600008.0
2005-08-25 11:35:00,87.289,87.315,87.269,87.297,969000005.0
2005-08-25 11:40:00,87.276,87.29,87.249,87.27,1087400000.0
2005-08-25 11:45:00,87.255,87.313,87.255,87.31,1282599992.0
2005-08-25 11:50:00,87.313,87.332,87.288,87.313,1183999996.0
2005-08-25 11:55:00,87.325,87.342,87.285,87.295,1032800001.0
2005-08-25 12:00:00,87.299,87.352,87.284,87.339,1258199995.0
2005-08-25 12:05:00,87.337,87.385,87.334,87.354,1087900006.0
2005-08-25 12:10:00,87.371,87.418,87.34,87.404,1169799989.0
2005-08-25 12:15:00,87.422,87.427,87.385,87.392,1204499998.0
2005-08-25 12:20:00,87.405,87.42,87.363,87.406,930300000.0
2005-08-25 12:25:00,87.397,87.425,87.382,87.413,1048399998.0
2005-08-25 12:30:00,87.384,87.429,87.384,87.4,1256800004.0
2005-08-25 12:35:00,87.419,87.432,87.379,87.398,1041599990.0
2005-08-25 12:40:00,87.396,87.406,87.367,87.383,793699992.0
2005-08-25 12:45:00,87.381,87.415,87.361,87.391,1437300001.0
2005-08-25 12:50:00,87.375,87.388,87.307,87.367,1044300002.0
2005-08-25 12:55:00,87.347,87.364,87.31,87.345,867599999.0
2005-08-25 13:00:00,87.337,87.376,87.331,87.347,1065999987.0
2005-08-25 13:05:00,87.34,87.367,87.317,87.362,1087900003.0
2005-08-25 13:10:00,87.354,87.375,87.329,87.353,1193199995.0
2005-08-25 13:15:00,87.363,87.366,87.318,87.33,1007899994.0
2005-08-25 13:20:00,87.329,87.345,87.292,87.309,936799994.0
2005-08-25 13:25:00,87.295,87.318,87.275,87.298,1228999999.0
2005-08-25 13:30:00,87.29,87.305,87.258,87.273,1167899995.0
2005-08-25 13:35:00,87.27,87.321,87.26,87.321,980499996.0
2005-08-25 13:40:00,87.31,87.324,87.274,87.285,1181099994.0
2005-08-25 13:45:00,87.308,87.334,87.294,87.322,945199996.0
2005-08-25 13:50:00,87.306,87.324,87.273,87.292,1168099999.0
2005-08-25 13:55:00,87.302,87.302,87.235,87.235,902100005.0
2005-08-25 14:00:00,87.238,87.268,87.22,87.242,1102500000.0
2005-08-25 14:05:00,87.237,87.263,87.219,87.245,967700001.0
2005-08-25 14:10:00,87.246,87.251,87.175,87.186,966199997.0
2005-08-25 14:15:00,87.19,87.21,87.151,87.165,1001099997.0
2005-08-25 14:20:00,87.168,87.183,87.135,87.161,1221900000.0
2005-08-25 14:25:00,87.161,87.195,87.148,87.195,1307800000.0
2005-08-25 14:30:00,87.171,87.227,87.151,87.192,1123699993.0
2005-08-25 14:35:00,87.207,87.22,87.16,87.189,1005899990.0
2005-08-25 14:40:00,87.183,87.198,87.16,87.188,1053700006.0
2005-08-25 14:45:00,87.211,87.232,87.189,87.202,800700000.0
2005-08-25 14:50:00,87.232,87.232,87.143,87.165,1209999993.0
2005-08-25 14:55:00,87.165,87.165,87.077,87.1,929099992.0
2005-08-25 15:00:00,87.083,87.134,87.076,87.13,1276599994.0
2005-08-25 15:05:00,87.132,87.161,87.111,87.142,1015499997.0
2005-08-25 15:10:00,87.133,87.155,87.113,87.145,1161599995.0
2005-08-25 15:15:00,87.117,87.198,87.105,87.162,1220599993.0
2005-08-25 15:20:00,87.173,87.207,87.129,87.172,1146799994.0
2005-08-25 15:25:00,87.195,87.233,87.18,87.218,1233700001.0
2005-08-25 15:30:00,87.245,87.283,87.235,87.241,1083400002.0
2005-08-25 15:35:00,87.239,87.262,87.212,87.212,892200000.0
2005-08-25 15:40:00,87.214,87.262,87.205,87.261,1114599995.0
2005-08-25 15:45:00,87.248,87.261,87.225,87.237,1006600005.0
2005-08-25 15:50:00,87.239,87.273,87.213,87.26,1035000003.0
2005-08-25 15:55:00,87.251,87.291,87.224,87.277,1098199995.0
2005-08-25 16:00:00,87.254,87.284,87.241,87.279,972099995.0
2005-08-25 16:05:00,87.283,87.311,87.264,87.284,818300003.0
2005-08-25 16:10:00,87.295,87.306,87.249,87.295,861800003.0
2005-08-25 16:15:00,87.293,87.3,87.24,87.28,1270999989.0
2005-08-25 16:20:00,87.275,87.313,87.261,87.284,1223999998.0
2005-08-25 16:25:00,87.294,87.304,87.26,87.269,1228399988.0
2005-08-25 16:30:00,87.283,87.316,87.276,87.302,876899999.0
2005-08-25 16:35:00,87.307,87.316,87.275,87.3,1040099996.0
2005-08-25 16:40:00,87.304,87.322,87.271,87.287,1065500002.0
2005-08-25 16:45:00,87.295,87.349,87.275,87.345,1112800003.0
2005-08-25 16:50:00,87.344,87.364,87.3,87.342,1127499986.0
2005-08-25 16:55:00,87.327,87.383,87.307,87.378,976699998.0
2005-08-25 17:00:00,87.364,87.394,87.299,87.313,1202999986.0
2005-08-25 17:05:00,87.299,87.335,87.277,87.335,917200000.0
2005-08-25 17:10:00,87.34,87.397,87.319,87.397,1356299991.0
2005-08-25 17:15:00,87.394,87.427,87.379,87.403,1057299999.0
2005-08-25 17:20:00,87.414,87.518,87.414,87.515,933000003.0
2005-08-25 17:25:00,87.51,87.558,87.482,87.523,1113900000.0
2005-08-25 17:30:00,87.504,87.558,87.498,87.521,1273499991.0
2005-08-25 17:35:00,87.529,87.575,87.512,87.552,1203200001.0
2005-08-25 17:40:00,87.556,87.562,87.511,87.529,1226000005.0
2005-08-25 17:45:00,87.513,87.54,87.473,87.503,1201499997.0
2005-08-25 17:50:00,87.515,87.546,87.464,87.496,1058799997.0
2005-08-25 17:55:00,87.485,87.543,87.466,87.539,1004599993.0
2005-08-25 18:00:00,87.535,87.554,87.476,87.54,7555399996.0
2005-08-25 18:05:00,87.53,87.56,87.52,87.54,8670999980.0
2005-08-25 18:10:00,87.53,87.54,87.494,87.53,6630999998.0
2005-08-25 18:15:00,87.52,87.54,87.451,87.467,6703299994.0
2005-08-25 18:20:00,87.465,87.49,87.428,87.49,8975099974.0
2005-08-25 18:25:00,87.445,87.49,87.422,87.447,7395000003.0
2005-08-25 18:30:00,87.469,87.49,87.438,87.465,7869399977.0
2005-08-25 18:35:00,87.469,87.501,87.452,87.473,5625199996.0
2005-08-25 18:40:00,87.473,87.49,87.433,87.433,4890099966.0
2005-08-25 18:45:00,87.452,87.488,87.435,87.458,2981899996.0
2005-08-25 18:50:00,87.427,87.477,87.422,87.452,6514399991.0
2005-08-25 18:55:00,87.459,87.476,87.431,87.449,4641100001.0
2005-08-25 19:00:00,87.451,87.483,87.438,87.442,1747200004.0
2005-08-25 19:05:00,87.456,87.484,87.432,87.463,6001799996.0
2005-08-25 19:10:00,87.472,87.5,87.456,87.474,2028799993.0
2005-08-25 19:15:00,87.486,87.522,87.459,87.495,4117799995.0
2005-08-25 19:20:00,87.509,87.511,87.473,87.496,3933099991.0
2005-08-25 19:25:00,87.499,87.525,87.471,87.518,5738199984.0
2005-08-25 19:30:00,87.52,87.532,87.474,87.48,4751499990.0
2005-08-25 19:35:00,87.495,87.521,87.457,87.504,3646700009.0
2005-08-25 19:40:00,87.502,87.541,87.481,87.517,4279000007.0
2005-08-25 19:45:00,87.509,87.54,87.498,87.505,3192199996.0
2005-08-25 19:50:00,87.496,87.527,87.486,87.513,2821399981.0
2005-08-25 19:55:00,87.518,87.553,87.493,87.496,3586999983.0
2005-08-25 20:00:00,87.515,87.52,87.474,87.495,2688199983.0
2005-08-25 20:05:00,87.496,87.525,87.47,87.474,2558899988.0
2005-08-25 20:10:00,87.493,87.515,87.466,87.505,4578100000.0
2005-08-25 20:15:00,87.509,87.531,87.483,87.513,4462900018.0
2005-08-25 20:20:00,87.491,87.517,87.462,87.495,4345099992.0
2005-08-25 20:25:00,87.5,87.52,87.456,87.5,5572800002.0
2005-08-25 20:30:00,87.51,87.53,87.484,87.507,5978699997.0
2005-08-25 20:35:00,87.492,87.516,87.469,87.493,4215299998.0
2005-08-25 20:40:00,87.501,87.535,87.469,87.506,5440499999.0
2005-08-25 20:45:00,87.524,87.545,87.502,87.535,4813699992.0
2005-08-25 20:50:00,87.532,87.594,87.503,87.576,4219499972.0
2005-08-25 20:55:00,87.562,87.569,87.521,87.53,5470800002.0
2005-08-25 21:00:00,87.54,87.55,87.488,87.509,3455400000.0
2005-08-25 21:05:00,87.503,87.54,87.5,87.505,2339000002.0
2005-08-25 21:10:00,87.525,87.554,87.501,87.539,3336099988.0
2005-08-25 21:15:00,87.547,87.57,87.517,87.56,4667100003.0
2005-08-25 21:20:00,87.558,87.565,87.512,87.548,6683799974.0
2005-08-25 21:25:00,87.541,87.549,87.507,87.511,3209799983.0
2005-08-25 21:30:00,87.515,87.536,87.489,87.498,2467699988.0
2005-08-25 21:35:00,87.526,87.551,87.501,87.541,1687300001.0
2005-08-25 21:40:00,87.547,87.554,87.508,87.539,3616899989.0
2005-08-25 21:45:00,87.543,87.58,87.526,87.539,3533399994.0
2005-08-25 21:50:00,87.55,87.581,87.508,87.527,1459699987.0
2005-08-25 21:55:00,87.527,87.563,87.514,87.534,1691699991.0
2005-08-25 22:00:00,87.533,87.559,87.496,87.52,3861899989.0
2005-08-25 22:05:00,87.537,87.559,87.51,87.51,1153699992.0
2005-08-25 22:10:00,87.511,87.538,87.491,87.517,1664199996.0
2005-08-25 22:15:00,87.52,87.55,87.505,87.54,1994100001.0
2005-08-25 22:20:00,87.544,87.547,87.514,87.522,1188399994.0
2005-08-25 22:25:00,87.535,87.571,87.525,87.552,1794099992.0
2005-08-25 22:30:00,87.553,87.577,87.524,87.545,1673100008.0
2005-08-25 22:35:00,87.535,87.555,87.508,87.517,1273299983.0
2005-08-25 22:40:00,87.535,87.554,87.512,87.542,2306699982.0
2005-08-25 22:45:00,87.554,87.554,87.484,87.524,2118899993.0
2005-08-25 22:50:00,87.533,87.55,87.506,87.542,1753899985.0
2005-08-25 22:55:00,87.545,87.559,87.473,87.479,1319000001.0
2005-08-25 23:00:00,87.547,87.593,87.507,87.542,1011399996.0
2005-08-25 23:05:00,87.559,87.58,87.519,87.527,1162599995.0
2005-08-25 23:10:00,87.536,87.56,87.502,87.525,1070500003.0
2005-08-25 23:15:00,87.513,87.566,87.5,87.562,1094799997.0
2005-08-25 23:20:00,87.547,87.58,87.496,87.519,1089299989.0
2005-08-25 23:25:00,87.531,87.568,87.511,87.545,1364499993.0
2005-08-25 23:30:00,87.547,87.564,87.498,87.528,1048899997.0
2005-08-25 23:35:00,87.53,87.535,87.487,87.499,1079299994.0
2005-08-25 23:40:00,87.497,87.524,87.456,87.481,1417799998.0
2005-08-25 23:45:00,87.482,87.554,87.474,87.52,1022100001.0
2005-08-25 23:50:00,87.509,87.56,87.509,87.533,1093099998.0
2005-08-25 23:55:00,87.517,87.543,87.51,87.51,1055000002.0
2005-08-26 00:00:00,87.501,87.531,87.48,87.498,906299996.0
2005-08-26 00:05:00,87.5,87.555,87.487,87.532,969499993.0
2005-08-26 00:10:00,87.528,87.568,87.518,87.54,1038999992.0
2005-08-26 00:15:00,87.534,87.562,87.531,87.546,944699994.0
2005-08-26 00:20:00,87.536,87.565,87.522,87.529,966000001.0
2005-08-26 00:25:00,87.547,87.568,87.534,87.568,999899994.0
2005-08-26 00:30:00,87.56,87.573,87.512,87.54,761100006.0
2005-08-26 00:35:00,87.55,87.583,87.53,87.559,981900002.0
2005-08-26 00:40:00,87.583,87.604,87.555,87.572,1255600007.0
2005-08-26 00:45:00,87.575,87.587,87.537,87.574,987699997.0
2005-08-26 00:50:00,87.568,87.593,87.538,87.555,944599998.0
2005-08-26 00:55:00,87.532,87.607,87.517,87.594,1409399994.0
2005-08-26 01:00:00,87.59,87.608,87.569,87.584,1008200004.0
2005-08-26 01:05:00,87.609,87.618,87.58,87.614,942299995.0
2005-08-26 01:10:00,87.615,87.651,87.583,87.602,1000199994.0
2005-08-26 01:15:00,87.62,87.66,87.589,87.597,925599996.0
2005-08-26 01:20:00,87.604,87.631,87.573,87.58,1110399989.0
2005-08-26 01:25:00,87.6,87.6,87.542,87.575,1035400000.0
2005-08-26 01:30:00,87.581,87.587,87.53,87.533,1638499983.0
2005-08-26 01:35:00,87.546,87.567,87.512,87.562,962099999.0
2005-08-26 01:40:00,87.548,87.571,87.527,87.549,1018399992.0
2005-08-26 01:45:00,87.542,87.572,87.516,87.538,1121700005.0
2005-08-26 01:50:00,87.514,87.583,87.514,87.563,1133699991.0
2005-08-26 01:55:00,87.572,87.635,87.551,87.619,1436900001.0
2005-08-26 02:00:00,87.609,87.637,87.552,87.561,1203600000.0
2005-08-26 02:05:00,87.555,87.617,87.555,87.561,970199997.0
2005-08-26 02:10:00,87.574,87.591,87.529,87.568,840200004.0
2005-08-26 02:15:00,87.565,87.584,87.527,87.557,1138599995.0
2005-08-26 02:20:00,87.54,87.587,87.528,87.528,989699995.0
2005-08-26 02:25:00,87.555,87.599,87.532,87.555,1150699995.0
2005-08-26 02:30:00,87.57,87.611,87.557,87.59,1278199990.0
2005-08-26 02:35:00,87.584,87.618,87.577,87.593,956899992.0
2005-08-26 02:40:00,87.582,87.601,87.537,87.601,1371899985.0
2005-08-26 02:45:00,87.585,87.631,87.585,87.617,928400000.0
2005-08-26 02:50:00,87.613,87.649,87.6,87.63,672400000.0
2005-08-26 02:55:00,87.609,87.64,87.59,87.615,1212999993.0
2005-08-26 03:00:00,87.596,87.627,87.577,87.619,1088499995.0
2005-08-26 03:05:00,87.616,87.667,87.608,87.653,1153499996.0
2005-08-26 03:10:00,87.663,87.665,87.624,87.652,1318099983.0
2005-08-26 03:15:00,87.633,87.673,87.627,87.665,483899998.0
2005-08-26 03:20:00,87.663,87.679,87.626,87.655,1322699997.0
2005-08-26 03:25:00,87.663,87.683,87.638,87.667,1186799995.0
2005-08-26 03:30:00,87.668,87.682,87.642,87.65,1074499992.0
2005-08-26 03:35:00,87.651,87.721,87.651,87.706,1193999997.0
2005-08-26 03:40:00,87.697,87.732,87.667,87.73,1259499990.0
2005-08-26 03:45:00,87.711,87.728,87.683,87.718,1176600004.0
2005-08-26 03:50:00,87.724,87.746,87.702,87.712,871399997.0
2005-08-26 03:55:00,87.717,87.748,87.709,87.727,1092300001.0
2005-08-26 04:00:00,87.694,87.724,87.682,87.699,1007800003.0
2005-08-26 04:05:00,87.694,87.719,87.653,87.653,1096800003.0
2005-08-26 04:10:00,87.679,87.704,87.665,87.678,1285600001.0
2005-08-26 04:15:00,87.693,87.702,87.668,87.679,986700003.0
2005-08-26 04:20:00,87.653,87.71,87.653,87.695,1035799989.0
2005-08-26 04:25:00,87.691,87.713,87.674,87.691,998800002.0
2005-08-26 04:30:00,87.697,87.713,87.665,87.688,799399992.0
2005-08-26 04:35:00,87.673,87.707,87.638,87.656,977399995.0
2005-08-26 04:40:00,87.659,87.682,87.644,87.665,930599999.0
2005-08-26 04:45:00,87.655,87.68,87.637,87.649,966800002.0
2005-08-26 04:50:00,87.656,87.691,87.649,87.666,990000006.0
2005-08-26 04:55:00,87.675,87.697,87.661,87.68,1016499996.0
2005-08-26 05:00:00,87.669,87.693,87.633,87.663,947599992.0
2005-08-26 05:05:00,87.658,87.685,87.64,87.656,1037400001.0
2005-08-26 05:10:00,87.673,87.69,87.638,87.677,1026100001.0
2005-08-26 05:15:00,87.676,87.697,87.652,87.662,1307899996.0
2005-08-26 05:20:00,87.677,87.682,87.608,87.625,1014599994.0
2005-08-26 05:25:00,87.63,87.636,87.583,87.636,593999998.0
2005-08-26 05:30:00,87.633,87.653,87.61,87.62,981199994.0
2005-08-26 05:35:00,87.619,87.632,87.546,87.553,1142299998.0
2005-08-26 05:40:00,87.556,87.587,87.532,87.577,955799998.0
2005-08-26 05:45:00,87.577,87.601,87.524,87.593,708099999.0
2005-08-26 05:50:00,87.571,87.59,87.536,87.554,1171199999.0
2005-08-26 05:55:00,87.566,87.583,87.545,87.56,841399995.0
2005-08-26 06:00:00,87.572,87.591,87.529,87.549,1277600000.0
2005-08-26 06:05:00,87.572,87.588,87.531,87.58,1164999994.0
2005-08-26 06:10:00,87.567,87.607,87.546,87.594,969699993.0
2005-08-26 06:15:00,87.602,87.614,87.555,87.579,644799998.0
2005-08-26 06:20:00,87.577,87.595,87.535,87.535,738099993.0
2005-08-26 06:25:00,87.525,87.57,87.525,87.565,748299994.0
2005-08-26 06:30:00,87.555,87.575,87.531,87.553,846799996.0
2005-08-26 06:35:00,87.548,87.588,87.523,87.571,979999997.0
2005-08-26 06:40:00,87.577,87.615,87.577,87.615,1059300005.0
2005-08-26 06:45:00,87.61,87.67,87.592,87.66,880399997.0
2005-08-26 06:50:00,87.667,87.697,87.646,87.67,1027100002.0
2005-08-26 06:55:00,87.662,87.696,87.643,87.655,1191200005.0
2005-08-26 07:00:00,87.669,87.674,87.638,87.65,958499998.0
2005-08-26 07:05:00,87.643,87.682,87.623,87.653,788300000.0
2005-08-26 07:10:00,87.67,87.681,87.632,87.632,931400000.0
2005-08-26 07:15:00,87.627,87.674,87.62,87.643,1215299989.0
2005-08-26 07:20:00,87.627,87.646,87.612,87.635,855599983.0
2005-08-26 07:25:00,87.632,87.658,87.599,87.609,1167599995.0
2005-08-26 07:30:00,87.612,87.642,87.599,87.61,997399987.0
2005-08-26 07:35:00,87.608,87.626,87.581,87.603,1083599999.0
2005-08-26 07:40:00,87.602,87.662,87.602,87.657,1048399990.0
2005-08-26 07:45:00,87.638,87.674,87.62,87.647,754399998.0
2005-08-26 07:50:00,87.634,87.665,87.614,87.663,1050499996.0
2005-08-26 07:55:00,87.662,87.686,87.645,87.655,1145299999.0
2005-08-26 08:00:00,87.674,87.687,87.639,87.673,1262200002.0
2005-08-26 08:05:00,87.663,87.663,87.61,87.658,1137100009.0
2005-08-26 08:10:00,87.645,87.659,87.624,87.655,1160399993.0
2005-08-26 08:15:00,87.647,87.661,87.591,87.605,876100002.0
2005-08-26 08:20:00,87.63,87.648,87.594,87.594,1149200001.0
2005-08-26 08:25:00,87.616,87.643,87.584,87.605,1016999992.0
2005-08-26 08:30:00,87.615,87.623,87.581,87.607,1001400007.0
2005-08-26 08:35:00,87.608,87.653,87.594,87.621,1107799998.0
2005-08-26 08:40:00,87.618,87.648,87.599,87.599,1360900007.0
2005-08-26 08:45:00,87.633,87.664,87.616,87.646,1150699994.0
2005-08-26 08:50:00,87.619,87.659,87.609,87.629,1042399997.0
2005-08-26 08:55:00,87.625,87.657,87.622,87.652,1224000003.0
2005-08-26 09:00:00,87.66,87.671,87.635,87.637,1433600002.0
2005-08-26 09:05:00,87.647,87.657,87.611,87.63,1195800001.0
2005-08-26 09:10:00,87.645,87.673,87.626,87.646,831899997.0
2005-08-26 09:15:00,87.654,87.654,87.557,87.581,946299996.0
2005-08-26 09:20:00,87.568,87.634,87.525,87.548,1255899991.0
2005-08-26 09:25:00,87.571,87.651,87.562,87.61,1163599998.0
2005-08-26 09:30:00,87.626,87.626,87.508,87.51,1326599999.0
2005-08-26 09:35:00,87.502,87.512,87.436,87.492,1316300003.0
2005-08-26 09:40:00,87.504,87.514,87.443,87.448,1246999988.0
2005-08-26 09:45:00,87.458,87.476,87.38,87.39,984000002.0
2005-08-26 09:50:00,87.382,87.442,87.372,87.44,1198099993.0
2005-08-26 09:55:00,87.461,87.517,87.425,87.475,1305599994.0
2005-08-26 10:00:00,87.452,87.49,87.431,87.431,897299993.0
2005-08-26 10:05:00,87.421,87.434,87.303,87.303,956700002.0
2005-08-26 10:10:00,87.283,87.331,87.252,87.252,1099599999.0
2005-08-26 10:15:00,87.292,87.341,87.237,87.25,1032399993.0
2005-08-26 10:20:00,87.222,87.239,87.184,87.219,1346100006.0
2005-08-26 10:25:00,87.214,87.265,87.204,87.216,1023399993.0
2005-08-26 10:30:00,87.233,87.288,87.214,87.288,781099998.0
2005-08-26 10:35:00,87.275,87.296,87.245,87.264,1000000002.0
2005-08-26 10:40:00,87.225,87.262,87.194,87.197,1116599997.0
2005-08-26 10:45:00,87.24,87.257,87.183,87.19,1178199998.0
2005-08-26 10:50:00,87.21,87.251,87.182,87.222,1175899999.0
2005-08-26 10:55:00,87.23,87.274,87.213,87.248,1088099995.0
2005-08-26 11:00:00,87.257,87.281,87.206,87.264,1331100002.0
2005-08-26 11:05:00,87.26,87.293,87.216,87.228,1293899991.0
2005-08-26 11:10:00,87.213,87.247,87.19,87.23,1277999994.0
2005-08-26 11:15:00,87.226,87.293,87.213,87.291,1208500001.0
2005-08-26 11:20:00,87.284,87.311,87.266,87.28,1207099991.0
2005-08-26 11:25:00,87.283,87.296,87.224,87.249,1010800001.0
2005-08-26 11:30:00,87.232,87.266,87.211,87.25,1442300001.0
2005-08-26 11:35:00,87.246,87.268,87.23,87.258,1283300009.0
2005-08-26 11:40:00,87.262,87.276,87.22,87.23,1336899991.0
2005-08-26 11:45:00,87.237,87.264,87.214,87.227,1126299989.0
2005-08-26 11:50:00,87.226,87.25,87.186,87.188,1220399994.0
2005-08-26 11:55:00,87.203,87.218,87.172,87.172,1080100006.0
2005-08-26 12:00:00,87.185,87.208,87.164,87.207,1014699991.0
2005-08-26 12:05:00,87.195,87.198,87.159,87.175,1346699999.0
2005-08-26 12:10:00,87.193,87.261,87.178,87.247,1197099998.0
2005-08-26 12:15:00,87.249,87.274,87.222,87.24,1291399992.0
2005-08-26 12:20:00,87.242,87.293,87.23,87.271,1053799998.0
2005-08-26 12:25:00,87.277,87.288,87.248,87.275,993999995.0
2005-08-26 12:30:00,87.28,87.289,87.236,87.249,1324499996.0
2005-08-26 12:35:00,87.252,87.273,87.209,87.226,1150400001.0
2005-08-26 12:40:00,87.228,87.263,87.22,87.262,1120399995.0
2005-08-26 12:45:00,87.239,87.261,87.222,87.256,1381499994.0
2005-08-26 12:50:00,87.25,87.254,87.147,87.212,1041000002.0
2005-08-26 12:55:00,87.2,87.223,87.133,87.155,909299998.0
2005-08-26 13:00:00,87.16,87.232,87.125,87.232,1324300010.0
2005-08-26 13:05:00,87.249,87.267,87.214,87.223,1105099998.0
2005-08-26 13:10:00,87.218,87.249,87.211,87.22,1072400000.0
2005-08-26 13:15:00,87.227,87.262,87.206,87.244,931799996.0
2005-08-26 13:20:00,87.235,87.251,87.211,87.235,844400002.0
2005-08-26 13:25:00,87.232,87.257,87.193,87.198,1082099999.0
2005-08-26 13:30:00,87.212,87.219,87.164,87.174,1100299993.0
2005-08-26 13:35:00,87.191,87.237,87.177,87.224,1022800003.0
2005-08-26 13:40:00,87.236,87.247,87.207,87.23,1130399994.0
2005-08-26 13:45:00,87.213,87.275,87.21,87.241,1091999996.0
2005-08-26 13:50:00,87.232,87.25,87.199,87.23,1192799993.0
2005-08-26 13:55:00,87.227,87.237,87.175,87.205,1207500000.0
2005-08-26 14:00:00,87.221,87.238,87.177,87.194,1118500003.0
2005-08-26 14:05:00,87.192,87.241,87.189,87.241,973999998.0
2005-08-26 14:10:00,87.24,87.247,87.186,87.196,809900001.0
2005-08-26 14:15:00,87.192,87.215,87.175,87.178,958400000.0
2005-08-26 14:20:00,87.203,87.218,87.158,87.163,1070599990.0
2005-08-26 14:25:00,87.177,87.197,87.159,87.166,1424900004.0
2005-08-26 14:30:00,87.141,87.197,87.104,87.18,986199994.0
2005-08-26 14:35:00,87.181,87.223,87.165,87.222,1054800000.0
2005-08-26 14:40:00,87.214,87.243,87.18,87.196,1024099999.0
2005-08-26 14:45:00,87.195,87.212,87.16,87.178,1108199999.0
2005-08-26 14:50:00,87.185,87.215,87.166,87.205,1447599992.0
2005-08-26 14:55:00,87.204,87.252,87.196,87.227,1160300002.0
2005-08-26 15:00:00,87.245,87.262,87.221,87.25,927499997.0
2005-08-26 15:05:00,87.251,87.255,87.211,87.23,897500002.0
2005-08-26 15:10:00,87.222,87.252,87.213,87.25,1118199993.0
2005-08-26 15:15:00,87.244,87.257,87.201,87.202,1286299994.0
2005-08-26 15:20:00,87.215,87.237,87.156,87.227,1248400001.0
2005-08-26 15:25:00,87.217,87.256,87.209,87.229,1099300000.0
2005-08-26 15:30:00,87.248,87.281,87.227,87.268,1238299996.0
2005-08-26 15:35:00,87.249,87.271,87.225,87.255,1082600005.0
2005-08-26 15:40:00,87.253,87.27,87.205,87.234,890899998.0
2005-08-26 15:45:00,87.259,87.278,87.219,87.235,1055999995.0
2005-08-26 15:50:00,87.237,87.265,87.198,87.198,1105199987.0
2005-08-26 15:55:00,87.228,87.269,87.208,87.254,956100001.0
2005-08-26 16:00:00,87.236,87.291,87.224,87.282,1105999992.0
2005-08-26 16:05:00,87.268,87.292,87.261,87.284,806599996.0
2005-08-26 16:10:00,87.293,87.296,87.236,87.294,1088400001.0
2005-08-26 16:15:00,87.287,87.321,87.273,87.318,1228199993.0
2005-08-26 16:20:00,87.308,87.422,87.308,87.368,1162299996.0
2005-08-26 16:25:00,87.376,87.396,87.342,87.358,890300000.0
2005-08-26 16:30:00,87.373,87.394,87.351,87.369,1165399999.0
2005-08-26 16:35:00,87.369,87.412,87.357,87.403,1253499994.0
2005-08-26 16:40:00,87.393,87.48,87.382,87.467,1456599989.0
2005-08-26 16:45:00,87.447,87.488,87.417,87.435,1248699997.0
2005-08-26 16:50:00,87.454,87.519,87.428,87.498,829400004.0
2005-08-26 16:55:00,87.486,87.558,87.479,87.483,874099998.0
2005-08-26 17:00:00,87.445,87.514,87.445,87.498,1097999992.0
2005-08-26 17:05:00,87.491,87.512,87.461,87.502,1252400001.0
2005-08-26 17:10:00,87.488,87.529,87.486,87.52,1094399996.0
2005-08-26 17:15:00,87.524,87.535,87.48,87.516,1193999991.0
2005-08-26 17:20:00,87.498,87.52,87.452,87.461,680399995.0
2005-08-26 17:25:00,87.468,87.493,87.432,87.463,1042499993.0
2005-08-26 17:30:00,87.449,87.5,87.436,87.485,1471599996.0
2005-08-26 17:35:00,87.484,87.542,87.473,87.535,1046399996.0
2005-08-26 17:40:00,87.526,87.564,87.502,87.555,1032300004.0
2005-08-26 17:45:00,87.541,87.572,87.519,87.522,1266899996.0
2005-08-26 17:50:00,87.543,87.564,87.52,87.55,1129600000.0
2005-08-26 17:55:00,87.534,87.547,87.501,87.512,1229099998.0
2005-08-26 18:00:00,87.523,87.54,87.484,87.5,7946300009.0
2005-08-26 18:05:00,87.49,87.5,87.44,87.44,9585000040.0
2005-08-26 18:10:00,87.41,87.47,87.384,87.47,6994899991.0
2005-08-26 18:15:00,87.48,87.49,87.423,87.48,5332799985.0
2005-08-26 18:20:00,87.457,87.5,87.437,87.48,8354699975.0
2005-08-26 18:25:00,87.424,87.465,87.405,87.46,8017699972.0
2005-08-26 18:30:00,87.463,87.476,87.433,87.447,8236599970.0
2005-08-26 18:35:00,87.454,87.475,87.408,87.409,5840799968.0
2005-08-26 18:40:00,87.427,87.461,87.4,87.425,5144099994.0
2005-08-26 18:45:00,87.407,87.44,87.405,87.435,3007900001.0
2005-08-26 18:50:00,87.427,87.451,87.402,87.433,6108199963.0
2005-08-26 18:55:00,87.433,87.465,87.413,87.43,4718699985.0
2005-08-26 19:00:00,87.445,87.472,87.425,87.461,1884799987.0
2005-08-26 19:05:00,87.441,87.453,87.355,87.369,5749299990.0
2005-08-26 19:10:00,87.378,87.402,87.344,87.386,1781699988.0
2005-08-26 19:15:00,87.382,87.407,87.34,87.375,4110799990.0
2005-08-26 19:20:00,87.37,87.395,87.353,87.383,4270800001.0
2005-08-26 19:25:00,87.384,87.399,87.341,87.345,5469699998.0
2005-08-26 19:30:00,87.347,87.38,87.322,87.325,4729699995.0
2005-08-26 19:35:00,87.34,87.384,87.314,87.373,3410100008.0
2005-08-26 19:40:00,87.372,87.401,87.354,87.354,4176999981.0
2005-08-26 19:45:00,87.362,87.398,87.342,87.371,3043399996.0
2005-08-26 19:50:00,87.38,87.393,87.352,87.385,3067199986.0
2005-08-26 19:55:00,87.382,87.39,87.352,87.375,3322200001.0
2005-08-26 20:00:00,87.36,87.396,87.352,87.383,2372099984.0
2005-08-26 20:05:00,87.397,87.406,87.351,87.378,2859099990.0
2005-08-26 20:10:00,87.396,87.405,87.349,87.378,5125900017.0
2005-08-26 20:15:00,87.372,87.405,87.359,87.4,4544199978.0
2005-08-26 20:20:00,87.387,87.399,87.307,87.331,4470699983.0
2005-08-26 20:25:00,87.332,87.37,87.313,87.36,6315499979.0
2005-08-26 20:30:00,87.35,87.42,87.322,87.386,5058900020.0
2005-08-26 20:35:00,87.406,87.486,87.393,87.468,4337700006.0
2005-08-26 20:40:00,87.451,87.479,87.426,87.458,5151199978.0
2005-08-26 20:45:00,87.449,87.479,87.405,87.428,4654599987.0
2005-08-26 20:50:00,87.427,87.468,87.411,87.465,4291099982.0
2005-08-26 20:55:00,87.465,87.48,87.422,87.445,7027999983.0
2005-08-26 21:00:00,87.48,87.533,87.45,87.527,3180100018.0
2005-08-26 21:05:00,87.527,87.574,87.477,87.504,2517799998.0
2005-08-26 21:10:00,87.532,87.557,87.481,87.535,3475199979.0
2005-08-26 21:15:00,87.541,87.567,87.492,87.525,4967399993.0
2005-08-26 21:20:00,87.544,87.563,87.483,87.531,6632799993.0
2005-08-26 21:25:00,87.519,87.557,87.462,87.48,3294199995.0
2005-08-26 21:30:00,87.504,87.527,87.453,87.477,2841899980.0
2005-08-26 21:35:00,87.478,87.51,87.465,87.494,1512799998.0
2005-08-26 21:40:00,87.485,87.51,87.461,87.51,3778399991.0
2005-08-26 21:45:00,87.491,87.517,87.478,87.479,3389900001.0
2005-08-26 21:50:00,87.493,87.521,87.466,87.521,1774599993.0
2005-08-26 21:55:00,87.521,87.554,87.503,87.534,1524199997.0
2005-08-26 22:00:00,87.521,87.547,87.489,87.512,3833499999.0
2005-08-26 22:05:00,87.492,87.518,87.463,87.463,1108699996.0
2005-08-26 22:10:00,87.462,87.492,87.44,87.492,1733399998.0
2005-08-26 22:15:00,87.505,87.525,87.474,87.483,1636199996.0
2005-08-26 22:20:00,87.481,87.515,87.464,87.464,1505999994.0
2005-08-26 22:25:00,87.491,87.52,87.455,87.475,1911299984.0
2005-08-26 22:30:00,87.465,87.519,87.449,87.471,1861600002.0
2005-08-26 22:35:00,87.482,87.501,87.444,87.467,1442000000.0
2005-08-26 22:40:00,87.464,87.495,87.43,87.43,1970199988.0
2005-08-26 22:45:00,87.457,87.485,87.411,87.445,2394299993.0
2005-08-26 22:50:00,87.484,87.513,87.425,87.464,1717600005.0
2005-08-26 22:55:00,87.487,87.549,87.429,87.435,1561899997.0
2005-08-28 23:00:00,87.455,87.568,87.45,87.549,980199995.0
2005-08-28 23:05:00,87.527,87.565,87.486,87.512,1206700000.0
2005-08-28 23:10:00,87.509,87.549,87.489,87.503,1144499997.0
2005-08-28 23:15:00,87.511,87.525,87.468,87.476,914699997.0
2005-08-28 23:20:00,87.481,87.488,87.452,87.463,1065799991.0
2005-08-28 23:25:00,87.488,87.496,87.443,87.455,1130999991.0
2005-08-28 23:30:00,87.467,87.531,87.446,87.511,1080899993.0
2005-08-28 23:35:00,87.521,87.538,87.449,87.513,1089899997.0
2005-08-28 23:40:00,87.5,87.528,87.453,87.492,1016399994.0
2005-08-28 23:45:00,87.493,87.513,87.426,87.447,1171999997.0
2005-08-28 23:50:00,87.433,87.489,87.417,87.471,1265199994.0
2005-08-28 23:55:00,87.452,87.475,87.414,87.427,1347199995.0
2005-08-29 00:00:00,87.514,87.514,87.392,87.427,868699996.0
2005-08-29 00:05:00,87.411,87.443,87.385,87.392,802999998.0
2005-08-29 00:10:00,87.415,87.438,87.371,87.377,934400001.0
2005-08-29 00:15:00,87.381,87.419,87.38,87.403,735999996.0
2005-08-29 00:20:00,87.414,87.44,87.391,87.438,864899986.0
2005-08-29 00:25:00,87.452,87.46,87.42,87.457,830299992.0
2005-08-29 00:30:00,87.428,87.448,87.379,87.379,791699993.0
2005-08-29 00:35:00,87.39,87.443,87.39,87.395,1028299996.0
2005-08-29 00:40:00,87.402,87.441,87.382,87.382,974400000.0
2005-08-29 00:45:00,87.407,87.431,87.389,87.415,916799989.0
2005-08-29 00:50:00,87.414,87.438,87.399,87.422,765599993.0
2005-08-29 00:55:00,87.427,87.442,87.392,87.428,1377400000.0
2005-08-29 01:00:00,87.41,87.467,87.406,87.467,634999997.0
2005-08-29 01:05:00,87.485,87.573,87.46,87.557,962600004.0
2005-08-29 01:10:00,87.573,87.602,87.535,87.549,974799995.0
2005-08-29 01:15:00,87.572,87.659,87.567,87.61,1144199997.0
2005-08-29 01:20:00,87.608,87.699,87.585,87.685,953399994.0
2005-08-29 01:25:00,87.667,87.694,87.62,87.665,1110300000.0
2005-08-29 01:30:00,87.668,87.684,87.64,87.666,1025000000.0
2005-08-29 01:35:00,87.67,87.705,87.661,87.667,1101799991.0
2005-08-29 01:40:00,87.642,87.718,87.64,87.676,1307699997.0
2005-08-29 01:45:00,87.676,87.694,87.624,87.675,986099996.0
2005-08-29 01:50:00,87.646,87.74,87.646,87.74,1056299992.0
2005-08-29 01:55:00,87.743,87.762,87.716,87.748,1527999989.0
2005-08-29 02:00:00,87.774,87.829,87.753,87.768,1029399989.0
2005-08-29 02:05:00,87.755,87.803,87.732,87.777,1344099996.0
2005-08-29 02:10:00,87.76,87.851,87.74,87.818,1024199993.0
2005-08-29 02:15:00,87.828,87.883,87.8,87.859,1143899995.0
2005-08-29 02:20:00,87.868,87.887,87.829,87.837,1113799999.0
2005-08-29 02:25:00,87.862,87.895,87.82,87.895,1147600001.0
2005-08-29 02:30:00,87.864,87.912,87.863,87.883,1100400002.0
2005-08-29 02:35:00,87.887,87.911,87.867,87.891,1094399999.0
2005-08-29 02:40:00,87.882,87.916,87.87,87.903,1281799995.0
2005-08-29 02:45:00,87.879,87.902,87.837,87.895,1087699998.0
2005-08-29 02:50:00,87.902,87.911,87.841,87.853,848499999.0
2005-08-29 02:55:00,87.855,87.93,87.848,87.905,1086399992.0
2005-08-29 03:00:00,87.909,87.922,87.867,87.871,1360199999.0
2005-08-29 03:05:00,87.893,87.976,87.871,87.95,870500002.0
2005-08-29 03:10:00,87.949,87.992,87.892,87.975,986499998.0
2005-08-29 03:15:00,87.985,88.016,87.956,88.001,1129699993.0
2005-08-29 03:20:00,88.012,88.013,87.935,87.936,1212199997.0
2005-08-29 03:25:00,87.945,87.972,87.914,87.938,1186299993.0
2005-08-29 03:30:00,87.936,87.957,87.883,87.91,1166200004.0
2005-08-29 03:35:00,87.915,87.941,87.851,87.851,782600000.0
2005-08-29 03:40:00,87.849,87.891,87.816,87.847,1071100003.0
2005-08-29 03:45:00,87.842,87.865,87.814,87.857,1162999995.0
2005-08-29 03:50:00,87.845,87.863,87.817,87.862,920699990.0
2005-08-29 03:55:00,87.867,87.882,87.842,87.859,846199992.0
2005-08-29 04:00:00,87.831,87.878,87.816,87.83,1097899996.0
2005-08-29 04:05:00,87.845,87.867,87.829,87.832,777600000.0
2005-08-29 04:10:00,87.86,87.915,87.849,87.889,970999998.0
2005-08-29 04:15:00,87.884,87.884,87.827,87.863,1024899993.0
2005-08-29 04:20:00,87.857,87.903,87.833,87.871,1014599997.0
2005-08-29 04:25:00,87.873,87.876,87.831,87.856,853099995.0
2005-08-29 04:30:00,87.863,87.887,87.839,87.887,878800000.0
2005-08-29 04:35:00,87.87,87.897,87.85,87.87,931399994.0
2005-08-29 04:40:00,87.866,87.887,87.842,87.86,988899992.0
2005-08-29 04:45:00,87.887,87.917,87.878,87.904,905900000.0
2005-08-29 04:50:00,87.906,87.925,87.889,87.922,726900001.0
2005-08-29 04:55:00,87.927,87.947,87.9,87.915,798599995.0
2005-08-29 05:00:00,87.933,87.936,87.875,87.894,1130500001.0
2005-08-29 05:05:00,87.903,87.934,87.874,87.904,947500001.0
2005-08-29 05:10:00,87.884,87.923,87.867,87.904,918299996.0
2005-08-29 05:15:00,87.912,87.933,87.888,87.913,861699997.0
2005-08-29 05:20:00,87.924,87.945,87.907,87.924,1059799999.0
2005-08-29 05:25:00,87.928,87.95,87.909,87.948,1064000008.0
2005-08-29 05:30:00,87.938,87.979,87.929,87.971,726399993.0
2005-08-29 05:35:00,87.951,87.974,87.929,87.937,816599998.0
2005-08-29 05:40:00,87.943,87.969,87.912,87.927,948899997.0
2005-08-29 05:45:00,87.926,87.969,87.864,87.938,773599999.0
2005-08-29 05:50:00,87.946,87.964,87.923,87.935,875899998.0
2005-08-29 05:55:00,87.931,87.952,87.906,87.931,1018099996.0
2005-08-29 06:00:00,87.94,87.951,87.89,87.892,601900000.0
2005-08-29 06:05:00,87.906,87.935,87.9,87.927,1155699997.0
2005-08-29 06:10:00,87.91,87.951,87.886,87.937,622700000.0
2005-08-29 06:15:00,87.935,87.94,87.909,87.93,544000001.0
2005-08-29 06:20:00,87.94,87.94,87.903,87.906,697699998.0
2005-08-29 06:25:00,87.92,87.935,87.895,87.927,1083699995.0
2005-08-29 06:30:00,87.925,87.937,87.902,87.918,875800005.0
2005-08-29 06:35:00,87.949,87.99,87.924,87.965,932200001.0
2005-08-29 06:40:00,87.94,88.007,87.936,87.981,1320600005.0
2005-08-29 06:45:00,87.973,88.011,87.966,87.989,935699997.0
2005-08-29 06:50:00,87.984,88.022,87.97,87.982,1183399992.0
2005-08-29 06:55:00,87.988,88.019,87.977,87.985,1041900000.0
2005-08-29 07:00:00,87.989,88.015,87.97,88.0,968500000.0
2005-08-29 07:05:00,88.004,88.02,87.979,87.99,857999995.0
2005-08-29 07:10:00,88.012,88.056,87.994,88.046,1060599986.0
2005-08-29 07:15:00,88.053,88.095,88.016,88.072,1053800003.0
2005-08-29 07:20:00,88.086,88.094,88.045,88.058,953099997.0
2005-08-29 07:25:00,88.072,88.072,87.994,88.03,1072699991.0
2005-08-29 07:30:00,88.036,88.037,87.987,88.025,811499991.0
2005-08-29 07:35:00,88.011,88.036,88.001,88.015,1098399995.0
2005-08-29 07:40:00,87.987,88.023,87.935,87.958,1069799992.0
2005-08-29 07:45:00,87.939,88.005,87.939,87.997,855400000.0
2005-08-29 07:50:00,87.976,88.016,87.961,88.015,1162900000.0
2005-08-29 07:55:00,88.022,88.041,87.99,88.018,804299999.0
2005-08-29 08:00:00,88.019,88.066,88.009,88.046,921600001.0
2005-08-29 08:05:00,88.04,88.056,88.006,88.05,1055799988.0
2005-08-29 08:10:00,88.032,88.108,88.013,88.087,1137399999.0
2005-08-29 08:15:00,88.113,88.113,88.043,88.079,941199999.0
2005-08-29 08:20:00,88.088,88.093,88.056,88.06,945699998.0
2005-08-29 08:25:00,88.07,88.109,88.059,88.075,1027799993.0
2005-08-29 08:30:00,88.083,88.085,88.019,88.044,923200005.0
2005-08-29 08:35:00,88.043,88.093,88.028,88.082,1072699994.0
2005-08-29 08:40:00,88.083,88.115,88.049,88.056,1033100002.0
2005-08-29 08:45:00,88.07,88.088,88.007,88.037,970999994.0
2005-08-29 08:50:00,88.024,88.056,87.998,88.028,906199997.0
2005-08-29 08:55:00,88.033,88.064,88.015,88.026,1228899990.0
2005-08-29 09:00:00,88.029,88.047,88.005,88.024,1202500005.0
2005-08-29 09:05:00,88.039,88.045,87.98,87.997,1191099991.0
2005-08-29 09:10:00,87.984,88.004,87.92,87.92,768599996.0
2005-08-29 09:15:00,87.942,87.961,87.91,87.958,635899997.0
2005-08-29 09:20:00,87.966,87.966,87.904,87.914,1263600005.0
2005-08-29 09:25:00,87.915,87.925,87.87,87.884,1324799995.0
2005-08-29 09:30:00,87.902,87.902,87.851,87.869,1030499994.0
2005-08-29 09:35:00,87.862,87.885,87.839,87.874,998499989.0
2005-08-29 09:40:00,87.872,87.889,87.819,87.878,1170699998.0
2005-08-29 09:45:00,87.882,87.884,87.841,87.856,1071699996.0
2005-08-29 09:50:00,87.878,87.894,87.825,87.86,1002399994.0
2005-08-29 09:55:00,87.858,87.9,87.845,87.89,1209600003.0
2005-08-29 10:00:00,87.873,87.917,87.868,87.868,1107499992.0
2005-08-29 10:05:00,87.868,87.914,87.86,87.906,969699996.0
2005-08-29 10:10:00,87.879,87.915,87.874,87.88,932499994.0
2005-08-29 10:15:00,87.89,87.905,87.851,87.858,1083799995.0
2005-08-29 10:20:00,87.874,87.89,87.832,87.868,1159299989.0
2005-08-29 10:25:00,87.835,87.875,87.825,87.848,952700000.0
2005-08-29 10:30:00,87.837,87.883,87.811,87.877,956399998.0
2005-08-29 10:35:00,87.863,87.881,87.828,87.841,1279000003.0
2005-08-29 10:40:00,87.815,87.849,87.811,87.811,1326399997.0
2005-08-29 10:45:00,87.829,87.849,87.818,87.838,1341199995.0
2005-08-29 10:50:00,87.843,87.845,87.784,87.819,1261499995.0
2005-08-29 10:55:00,87.833,87.839,87.798,87.839,1183300003.0
2005-08-29 11:00:00,87.824,87.852,87.801,87.828,1096899996.0
2005-08-29 11:05:00,87.823,87.881,87.815,87.88,1068599999.0
2005-08-29 11:10:00,87.88,87.912,87.856,87.887,1434499995.0
2005-08-29 11:15:00,87.88,87.897,87.861,87.872,1121799995.0
2005-08-29 11:20:00,87.886,87.899,87.863,87.865,1206699990.0
2005-08-29 11:25:00,87.884,87.896,87.851,87.888,1247899995.0
2005-08-29 11:30:00,87.884,87.884,87.834,87.883,1171699991.0
2005-08-29 11:35:00,87.862,87.916,87.862,87.903,1084199991.0
2005-08-29 11:40:00,87.903,87.94,87.889,87.917,1606899997.0
2005-08-29 11:45:00,87.912,87.942,87.881,87.902,1401799992.0
2005-08-29 11:50:00,87.904,87.917,87.877,87.917,1091099994.0
2005-08-29 11:55:00,87.909,87.961,87.902,87.905,1021999993.0
2005-08-29 12:00:00,87.905,87.938,87.889,87.938,1225199999.0
2005-08-29 12:05:00,87.919,87.939,87.896,87.911,1363599990.0
2005-08-29 12:10:00,87.929,87.966,87.914,87.943,1521200003.0
2005-08-29 12:15:00,87.952,87.966,87.927,87.937,1040699990.0
2005-08-29 12:20:00,87.941,87.971,87.918,87.96,1334500002.0
2005-08-29 12:25:00,87.949,87.957,87.917,87.928,1105400001.0
2005-08-29 12:30:00,87.924,87.954,87.904,87.944,1039800000.0
2005-08-29 12:35:00,87.916,87.947,87.897,87.916,938500003.0
2005-08-29 12:40:00,87.898,87.943,87.855,87.908,1073600002.0
2005-08-29 12:45:00,87.91,87.958,87.908,87.927,1279499993.0
2005-08-29 12:50:00,87.907,87.953,87.89,87.938,1075099994.0
2005-08-29 12:55:00,87.923,87.953,87.891,87.915,850200003.0
2005-08-29 13:00:00,87.914,87.95,87.894,87.929,1376000000.0
2005-08-29 13:05:00,87.919,87.937,87.889,87.91,943099996.0
2005-08-29 13:10:00,87.91,87.932,87.866,87.869,1252899988.0
2005-08-29 13:15:00,87.879,87.88,87.822,87.858,1004900002.0
2005-08-29 13:20:00,87.858,87.89,87.847,87.851,1061499994.0
2005-08-29 13:25:00,87.85,87.868,87.829,87.844,1088499999.0
2005-08-29 13:30:00,87.839,87.867,87.817,87.844,1041899994.0
2005-08-29 13:35:00,87.849,87.869,87.802,87.822,1279199995.0
2005-08-29 13:40:00,87.824,87.87,87.812,87.824,1114699999.0
2005-08-29 13:45:00,87.832,87.855,87.789,87.838,969999998.0
2005-08-29 13:50:00,87.835,87.855,87.809,87.847,1297599998.0
2005-08-29 13:55:00,87.832,87.845,87.728,87.799,1007599994.0
2005-08-29 14:00:00,87.813,87.843,87.782,87.793,1114700002.0
2005-08-29 14:05:00,87.815,87.82,87.78,87.798,986199991.0
2005-08-29 14:10:00,87.797,87.816,87.768,87.782,877699995.0
2005-08-29 14:15:00,87.779,87.84,87.779,87.813,1047699990.0
2005-08-29 14:20:00,87.828,87.852,87.801,87.815,923299991.0
2005-08-29 14:25:00,87.827,87.881,87.818,87.856,933000001.0
2005-08-29 14:30:00,87.842,87.86,87.754,87.757,1082299993.0
2005-08-29 14:35:00,87.77,87.811,87.763,87.79,1144200008.0
2005-08-29 14:40:00,87.808,87.837,87.781,87.837,1098200011.0
2005-08-29 14:45:00,87.826,87.845,87.799,87.828,994699994.0
2005-08-29 14:50:00,87.834,87.842,87.801,87.833,1165299996.0
2005-08-29 14:55:00,87.842,87.868,87.79,87.84,1224799996.0
2005-08-29 15:00:00,87.825,87.859,87.812,87.823,1104900002.0
2005-08-29 15:05:00,87.825,87.833,87.784,87.822,994599998.0
2005-08-29 15:10:00,87.809,87.829,87.79,87.805,1183900003.0
2005-08-29 15:15:00,87.796,87.865,87.789,87.845,1571699992.0
2005-08-29 15:20:00,87.871,87.904,87.832,87.873,975299990.0
2005-08-29 15:25:00,87.882,87.954,87.882,87.932,1046599994.0
2005-08-29 15:30:00,87.93,87.946,87.876,87.905,1118199992.0
2005-08-29 15:35:00,87.896,87.904,87.853,87.872,1072899993.0
2005-08-29 15:40:00,87.867,87.888,87.818,87.831,815499995.0
2005-08-29 15:45:00,87.856,87.9,87.839,87.84,1092199996.0
2005-08-29 15:50:00,87.844,87.922,87.844,87.853,1223800001.0
2005-08-29 15:55:00,87.898,87.955,87.861,87.955,784599999.0
2005-08-29 16:00:00,87.947,87.947,87.872,87.887,1292899998.0
2005-08-29 16:05:00,87.89,87.899,87.839,87.86,804899991.0
2005-08-29 16:10:00,87.858,87.872,87.779,87.823,1029499993.0
2005-08-29 16:15:00,87.825,87.838,87.75,87.776,1001199992.0
2005-08-29 16:20:00,87.797,87.806,87.733,87.76,1090999990.0
2005-08-29 16:25:00,87.767,87.788,87.722,87.741,1130599997.0
2005-08-29 16:30:00,87.732,87.766,87.715,87.715,1131799991.0
2005-08-29 16:35:00,87.726,87.767,87.716,87.767,1009000000.0
2005-08-29 16:40:00,87.759,87.772,87.699,87.731,1093699998.0
2005-08-29 16:45:00,87.708,87.744,87.692,87.72,1344499995.0
2005-08-29 16:50:00,87.698,87.713,87.637,87.659,1106799997.0
2005-08-29 16:55:00,87.654,87.689,87.632,87.67,960299989.0
2005-08-29 17:00:00,87.634,87.662,87.575,87.575,962299997.0
2005-08-29 17:05:00,87.602,87.602,87.488,87.513,1461200003.0
2005-08-29 17:10:00,87.491,87.559,87.475,87.547,988899991.0
2005-08-29 17:15:00,87.55,87.578,87.512,87.535,1154999999.0
2005-08-29 17:20:00,87.54,87.56,87.505,87.553,929500004.0
2005-08-29 17:25:00,87.521,87.542,87.496,87.508,902899996.0
2005-08-29 17:30:00,87.504,87.504,87.435,87.482,1261599997.0
2005-08-29 17:35:00,87.456,87.506,87.439,87.468,1019700003.0
2005-08-29 17:40:00,87.482,87.489,87.433,87.443,1108499997.0
2005-08-29 17:45:00,87.448,87.46,87.389,87.402,1014499998.0
2005-08-29 17:50:00,87.383,87.433,87.373,87.414,895200001.0
2005-08-29 17:55:00,87.425,87.436,87.345,87.345,921699998.0
2005-08-29 18:00:00,87.313,87.38,87.299,87.36,6827799992.0
2005-08-29 18:05:00,87.35,87.39,87.35,87.37,8466499990.0
2005-08-29 18:10:00,87.348,87.366,87.25,87.26,6609099984.0
2005-08-29 18:15:00,87.25,87.281,87.2,87.27,6184499954.0
2005-08-29 18:20:00,87.251,87.283,87.218,87.234,8647699957.0
2005-08-29 18:25:00,87.223,87.261,87.207,87.239,7687299983.0
2005-08-29 18:30:00,87.239,87.26,87.168,87.186,7227599973.0
2005-08-29 18:35:00,87.186,87.248,87.143,87.23,5735499990.0
2005-08-29 18:40:00,87.222,87.239,87.199,87.204,4758399984.0
2005-08-29 18:45:00,87.229,87.237,87.184,87.21,2952999997.0
2005-08-29 18:50:00,87.223,87.275,87.21,87.25,6391499967.0
2005-08-29 18:55:00,87.252,87.257,87.212,87.252,5052600009.0
2005-08-29 19:00:00,87.236,87.266,87.205,87.225,1954299995.0
2005-08-29 19:05:00,87.236,87.25,87.191,87.234,5446099986.0
2005-08-29 19:10:00,87.253,87.255,87.21,87.247,2062399991.0
2005-08-29 19:15:00,87.228,87.248,87.203,87.228,4020699993.0
2005-08-29 19:20:00,87.238,87.24,87.195,87.225,3892500002.0
2005-08-29 19:25:00,87.221,87.234,87.192,87.215,6163999990.0
2005-08-29 19:30:00,87.215,87.245,87.204,87.235,4482699984.0
2005-08-29 19:35:00,87.229,87.229,87.183,87.193,3207499983.0
2005-08-29 19:40:00,87.194,87.235,87.183,87.198,4245500000.0
2005-08-29 19:45:00,87.196,87.216,87.156,87.168,3040399997.0
2005-08-29 19:50:00,87.172,87.183,87.142,87.165,2862199989.0
2005-08-29 19:55:00,87.167,87.173,87.113,87.155,3080199993.0
2005-08-29 20:00:00,87.143,87.183,87.13,87.161,2518299996.0
2005-08-29 20:05:00,87.169,87.202,87.137,87.154,2760400004.0
2005-08-29 20:10:00,87.167,87.198,87.15,87.183,5256599991.0
2005-08-29 20:15:00,87.173,87.207,87.154,87.207,4130499998.0
2005-08-29 20:20:00,87.193,87.245,87.183,87.232,3846799994.0
2005-08-29 20:25:00,87.23,87.245,87.162,87.185,5952300003.0
2005-08-29 20:30:00,87.18,87.259,87.167,87.238,5103899984.0
2005-08-29 20:35:00,87.235,87.254,87.21,87.242,4047700008.0
2005-08-29 20:40:00,87.229,87.251,87.189,87.203,5659299979.0
2005-08-29 20:45:00,87.227,87.245,87.198,87.216,4570599983.0
2005-08-29 20:50:00,87.217,87.245,87.198,87.237,4136999975.0
2005-08-29 20:55:00,87.24,87.243,87.205,87.24,5414899974.0
2005-08-29 21:00:00,87.23,87.33,87.23,87.255,3121999979.0
2005-08-29 21:05:00,87.233,87.277,87.223,87.247,2524399985.0
2005-08-29 21:10:00,87.259,87.266,87.181,87.224,3362399996.0
2005-08-29 21:15:00,87.216,87.228,87.18,87.214,4912399974.0
2005-08-29 21:20:00,87.22,87.235,87.189,87.218,6529999968.0
2005-08-29 21:25:00,87.212,87.23,87.191,87.207,2969300005.0
2005-08-29 21:30:00,87.227,87.244,87.191,87.21,2953899969.0
2005-08-29 21:35:00,87.233,87.255,87.211,87.249,1764299990.0
2005-08-29 21:40:00,87.244,87.256,87.216,87.235,3550599989.0
2005-08-29 21:45:00,87.23,87.25,87.19,87.196,3633999983.0
2005-08-29 21:50:00,87.211,87.219,87.173,87.214,1727599988.0
2005-08-29 21:55:00,87.2,87.23,87.18,87.202,1708999994.0
2005-08-29 22:00:00,87.19,87.227,87.17,87.183,3441999994.0
2005-08-29 22:05:00,87.178,87.234,87.17,87.22,982899997.0
2005-08-29 22:10:00,87.229,87.245,87.198,87.235,1775699988.0
2005-08-29 22:15:00,87.219,87.24,87.21,87.232,1504899987.0
2005-08-29 22:20:00,87.217,87.247,87.214,87.22,1153600001.0
2005-08-29 22:25:00,87.231,87.24,87.18,87.18,1744299995.0
2005-08-29 22:30:00,87.215,87.22,87.188,87.195,1727099994.0
2005-08-29 22:35:00,87.22,87.234,87.197,87.207,1599599985.0
2005-08-29 22:40:00,87.21,87.242,87.2,87.2,2005099997.0
2005-08-29 22:45:00,87.223,87.225,87.172,87.196,2356399994.0
2005-08-29 22:50:00,87.208,87.224,87.155,87.205,1850300003.0
2005-08-29 22:55:00,87.188,87.263,87.18,87.198,1035099994.0
2005-08-29 23:00:00,87.254,87.307,87.239,87.261,1229200001.0
2005-08-29 23:05:00,87.269,87.307,87.257,87.295,1134400002.0
2005-08-29 23:10:00,87.276,87.324,87.256,87.264,1302599994.0
2005-08-29 23:15:00,87.238,87.33,87.231,87.286,1597300003.0
2005-08-29 23:20:00,87.299,87.339,87.259,87.314,1233200003.0
2005-08-29 23:25:00,87.308,87.344,87.261,87.285,1422999992.0
2005-08-29 23:30:00,87.289,87.29,87.23,87.259,1263400005.0
2005-08-29 23:35:00,87.261,87.276,87.225,87.272,1355999999.0
2005-08-29 23:40:00,87.275,87.284,87.23,87.254,1099299994.0
2005-08-29 23:45:00,87.261,87.309,87.228,87.27,1343399992.0
2005-08-29 23:50:00,87.274,87.325,87.252,87.272,948299998.0
2005-08-29 23:55:00,87.271,87.318,87.264,87.299,701599997.0
2005-08-30 00:00:00,87.292,87.298,87.244,87.277,861800001.0
2005-08-30 00:05:00,87.284,87.304,87.257,87.283,883400001.0
2005-08-30 00:10:00,87.295,87.326,87.275,87.308,987000002.0
2005-08-30 00:15:00,87.285,87.336,87.276,87.324,816599999.0
2005-08-30 00:20:00,87.297,87.324,87.281,87.305,1037499992.0
2005-08-30 00:25:00,87.312,87.36,87.288,87.351,943699995.0
2005-08-30 00:30:00,87.347,87.37,87.313,87.313,687199996.0
2005-08-30 00:35:00,87.351,87.395,87.329,87.392,1226999995.0
2005-08-30 00:40:00,87.398,87.398,87.344,87.369,922299995.0
2005-08-30 00:45:00,87.363,87.386,87.313,87.351,1000599993.0
2005-08-30 00:50:00,87.345,87.373,87.32,87.362,1151099999.0
2005-08-30 00:55:00,87.368,87.375,87.334,87.37,1175099997.0
2005-08-30 01:00:00,87.341,87.374,87.325,87.353,1064399993.0
2005-08-30 01:05:00,87.363,87.364,87.314,87.342,1030000002.0
2005-08-30 01:10:00,87.351,87.364,87.312,87.322,1165200000.0
2005-08-30 01:15:00,87.331,87.345,87.277,87.314,690200002.0
2005-08-30 01:20:00,87.298,87.344,87.287,87.312,1100399991.0
2005-08-30 01:25:00,87.337,87.365,87.315,87.354,1175999993.0
2005-08-30 01:30:00,87.368,87.375,87.306,87.318,1174200000.0
2005-08-30 01:35:00,87.32,87.348,87.277,87.293,1003299996.0
2005-08-30 01:40:00,87.287,87.306,87.265,87.283,780499998.0
2005-08-30 01:45:00,87.272,87.285,87.225,87.254,1305600002.0
2005-08-30 01:50:00,87.24,87.285,87.229,87.25,1295499992.0
2005-08-30 01:55:00,87.272,87.285,87.23,87.252,1296999989.0
2005-08-30 02:00:00,87.247,87.248,87.171,87.196,1063599998.0
2005-08-30 02:05:00,87.201,87.248,87.183,87.226,1021699996.0
2005-08-30 02:10:00,87.229,87.229,87.18,87.198,979300001.0
2005-08-30 02:15:00,87.184,87.217,87.162,87.203,1176099993.0
2005-08-30 02:20:00,87.227,87.235,87.186,87.208,1186700002.0
2005-08-30 02:25:00,87.243,87.245,87.207,87.24,912800003.0
2005-08-30 02:30:00,87.233,87.257,87.205,87.245,742899997.0
2005-08-30 02:35:00,87.246,87.276,87.229,87.25,1082599997.0
2005-08-30 02:40:00,87.243,87.261,87.192,87.202,1735599989.0
2005-08-30 02:45:00,87.19,87.232,87.188,87.232,954500001.0
2005-08-30 02:50:00,87.232,87.244,87.202,87.209,996600000.0
2005-08-30 02:55:00,87.204,87.228,87.186,87.187,1246599999.0
2005-08-30 03:00:00,87.189,87.219,87.173,87.2,757699993.0
2005-08-30 03:05:00,87.2,87.208,87.177,87.208,1161499997.0
2005-08-30 03:10:00,87.205,87.216,87.179,87.215,1280600008.0
2005-08-30 03:15:00,87.223,87.256,87.208,87.235,1265799997.0
2005-08-30 03:20:00,87.236,87.266,87.226,87.263,1115299999.0
2005-08-30 03:25:00,87.267,87.32,87.247,87.307,1338799991.0
2005-08-30 03:30:00,87.316,87.342,87.29,87.292,1201299990.0
2005-08-30 03:35:00,87.303,87.357,87.286,87.339,977200000.0
2005-08-30 03:40:00,87.338,87.356,87.3,87.344,916199996.0
2005-08-30 03:45:00,87.349,87.417,87.327,87.401,1094700003.0
2005-08-30 03:50:00,87.4,87.462,87.384,87.409,965499993.0
2005-08-30 03:55:00,87.403,87.428,87.348,87.375,865500001.0
2005-08-30 04:00:00,87.372,87.385,87.316,87.335,1058899989.0
2005-08-30 04:05:00,87.348,87.369,87.303,87.317,1077900003.0
2005-08-30 04:10:00,87.329,87.391,87.329,87.355,1033799995.0
2005-08-30 04:15:00,87.358,87.467,87.339,87.467,793799994.0
2005-08-30 04:20:00,87.456,87.527,87.456,87.487,1212599991.0
2005-08-30 04:25:00,87.502,87.524,87.468,87.468,758900003.0
2005-08-30 04:30:00,87.475,87.523,87.467,87.508,786999999.0
2005-08-30 04:35:00,87.499,87.528,87.482,87.51,986400005.0
2005-08-30 04:40:00,87.503,87.523,87.476,87.476,921799995.0
2005-08-30 04:45:00,87.487,87.487,87.433,87.444,798599995.0
2005-08-30 04:50:00,87.454,87.487,87.43,87.453,947099994.0
2005-08-30 04:55:00,87.458,87.495,87.424,87.445,1178899998.0
2005-08-30 05:00:00,87.445,87.455,87.385,87.415,912499995.0
2005-08-30 05:05:00,87.403,87.443,87.381,87.417,1044999989.0
2005-08-30 05:10:00,87.426,87.445,87.406,87.442,1122500008.0
2005-08-30 05:15:00,87.423,87.438,87.388,87.422,934400006.0
2005-08-30 05:20:00,87.43,87.489,87.417,87.464,767099996.0
2005-08-30 05:25:00,87.48,87.482,87.448,87.46,770400000.0
2005-08-30 05:30:00,87.458,87.482,87.44,87.44,956300000.0
2005-08-30 05:35:00,87.457,87.503,87.448,87.484,872599998.0
2005-08-30 05:40:00,87.487,87.502,87.467,87.48,674600003.0
2005-08-30 05:45:00,87.488,87.512,87.439,87.498,783699998.0
2005-08-30 05:50:00,87.49,87.503,87.443,87.443,1157299997.0
2005-08-30 05:55:00,87.445,87.468,87.419,87.448,960700002.0
2005-08-30 06:00:00,87.465,87.491,87.441,87.474,1000399997.0
2005-08-30 06:05:00,87.477,87.51,87.46,87.485,1232899998.0
2005-08-30 06:10:00,87.479,87.512,87.453,87.488,880100003.0
2005-08-30 06:15:00,87.464,87.495,87.446,87.456,638900000.0
2005-08-30 06:20:00,87.464,87.468,87.442,87.445,241799999.0
2005-08-30 06:25:00,87.438,87.499,87.438,87.497,826700000.0
2005-08-30 06:30:00,87.487,87.506,87.46,87.473,636900003.0
2005-08-30 06:35:00,87.493,87.493,87.424,87.465,829399997.0
2005-08-30 06:40:00,87.465,87.488,87.445,87.465,1101199997.0
2005-08-30 06:45:00,87.448,87.507,87.448,87.493,818399993.0
2005-08-30 06:50:00,87.477,87.504,87.443,87.457,1199899995.0
2005-08-30 06:55:00,87.473,87.499,87.448,87.491,1271499991.0
2005-08-30 07:00:00,87.49,87.498,87.457,87.497,941899990.0
2005-08-30 07:05:00,87.485,87.501,87.465,87.472,1123899997.0
2005-08-30 07:10:00,87.478,87.507,87.424,87.424,1097999996.0
2005-08-30 07:15:00,87.435,87.445,87.361,87.388,1123299997.0
2005-08-30 07:20:00,87.402,87.438,87.384,87.438,889100000.0
2005-08-30 07:25:00,87.435,87.445,87.399,87.427,1033499998.0
2005-08-30 07:30:00,87.442,87.466,87.422,87.447,887900001.0
2005-08-30 07:35:00,87.437,87.459,87.392,87.435,1059399998.0
2005-08-30 07:40:00,87.415,87.445,87.369,87.405,731699990.0
2005-08-30 07:45:00,87.401,87.446,87.386,87.443,1022700002.0
2005-08-30 07:50:00,87.423,87.457,87.413,87.446,1155999994.0
2005-08-30 07:55:00,87.45,87.482,87.427,87.461,896699995.0
2005-08-30 08:00:00,87.483,87.57,87.483,87.517,1120999997.0
2005-08-30 08:05:00,87.509,87.597,87.498,87.546,946300001.0
2005-08-30 08:10:00,87.526,87.545,87.484,87.484,1334999987.0
2005-08-30 08:15:00,87.478,87.495,87.447,87.465,927499996.0
2005-08-30 08:20:00,87.484,87.53,87.459,87.495,1062699997.0
2005-08-30 08:25:00,87.513,87.536,87.487,87.532,1268800004.0
2005-08-30 08:30:00,87.532,87.533,87.472,87.525,1084299994.0
2005-08-30 08:35:00,87.508,87.556,87.506,87.534,1373700002.0
2005-08-30 08:40:00,87.524,87.56,87.51,87.526,1234899991.0
2005-08-30 08:45:00,87.543,87.556,87.507,87.531,1338000001.0
2005-08-30 08:50:00,87.523,87.548,87.503,87.508,813700000.0
2005-08-30 08:55:00,87.508,87.537,87.461,87.482,1147400001.0
2005-08-30 09:00:00,87.495,87.495,87.434,87.445,1168299991.0
2005-08-30 09:05:00,87.434,87.452,87.402,87.431,1550899991.0
2005-08-30 09:10:00,87.432,87.457,87.396,87.402,909099999.0
2005-08-30 09:15:00,87.421,87.482,87.414,87.462,1095100003.0
2005-08-30 09:20:00,87.485,87.485,87.42,87.448,1162199997.0
2005-08-30 09:25:00,87.444,87.505,87.444,87.477,1406099994.0
2005-08-30 09:30:00,87.496,87.529,87.469,87.506,1068899999.0
2005-08-30 09:35:00,87.512,87.584,87.512,87.531,1441600000.0
2005-08-30 09:40:00,87.519,87.564,87.509,87.537,924000001.0
2005-08-30 09:45:00,87.55,87.57,87.515,87.526,1205999990.0
2005-08-30 09:50:00,87.544,87.568,87.518,87.534,816199997.0
2005-08-30 09:55:00,87.527,87.573,87.527,87.535,1144100007.0
2005-08-30 10:00:00,87.54,87.59,87.538,87.557,897699990.0
2005-08-30 10:05:00,87.584,87.653,87.559,87.609,1016200001.0
2005-08-30 10:10:00,87.596,87.627,87.572,87.585,981999997.0
2005-08-30 10:15:00,87.576,87.629,87.555,87.605,1145699991.0
2005-08-30 10:20:00,87.606,87.635,87.568,87.594,1132199997.0
2005-08-30 10:25:00,87.592,87.609,87.551,87.565,961799998.0
2005-08-30 10:30:00,87.572,87.612,87.535,87.586,1070300001.0
2005-08-30 10:35:00,87.583,87.609,87.547,87.568,1232100003.0
2005-08-30 10:40:00,87.533,87.564,87.508,87.51,1310499997.0
2005-08-30 10:45:00,87.537,87.567,87.496,87.507,1153699998.0
2005-08-30 10:50:00,87.531,87.563,87.507,87.545,1015099998.0
2005-08-30 10:55:00,87.558,87.585,87.546,87.552,1388500006.0
2005-08-30 11:00:00,87.553,87.585,87.523,87.548,944599994.0
2005-08-30 11:05:00,87.538,87.59,87.537,87.571,1339200001.0
2005-08-30 11:10:00,87.587,87.601,87.554,87.581,1446900006.0
2005-08-30 11:15:00,87.585,87.645,87.571,87.622,1359899994.0
2005-08-30 11:20:00,87.619,87.635,87.598,87.622,1157899993.0
2005-08-30 11:25:00,87.602,87.628,87.572,87.597,1444300002.0
2005-08-30 11:30:00,87.607,87.62,87.574,87.596,1482099995.0
2005-08-30 11:35:00,87.596,87.6,87.56,87.581,853200003.0
2005-08-30 11:40:00,87.572,87.593,87.544,87.568,1420799991.0
2005-08-30 11:45:00,87.557,87.583,87.539,87.555,1479799993.0
2005-08-30 11:50:00,87.55,87.556,87.49,87.504,1257599995.0
2005-08-30 11:55:00,87.505,87.582,87.491,87.573,1180199988.0
2005-08-30 12:00:00,87.573,87.581,87.519,87.533,1290399994.0
2005-08-30 12:05:00,87.535,87.554,87.514,87.546,1223799994.0
2005-08-30 12:10:00,87.533,87.558,87.511,87.534,1323599998.0
2005-08-30 12:15:00,87.529,87.548,87.507,87.543,1135899998.0
2005-08-30 12:20:00,87.548,87.558,87.49,87.494,1323499992.0
2005-08-30 12:25:00,87.479,87.525,87.46,87.505,1128499990.0
2005-08-30 12:30:00,87.472,87.533,87.472,87.523,842500000.0
2005-08-30 12:35:00,87.515,87.537,87.493,87.502,882000003.0
2005-08-30 12:40:00,87.519,87.541,87.488,87.53,861699999.0
2005-08-30 12:45:00,87.503,87.569,87.481,87.546,1496900002.0
2005-08-30 12:50:00,87.561,87.564,87.479,87.558,1101099999.0
2005-08-30 12:55:00,87.551,87.574,87.511,87.511,1277199997.0
2005-08-30 13:00:00,87.522,87.621,87.508,87.598,1145299995.0
2005-08-30 13:05:00,87.617,87.618,87.543,87.555,1041199998.0
2005-08-30 13:10:00,87.577,87.621,87.539,87.539,1209399996.0
2005-08-30 13:15:00,87.559,87.574,87.5,87.546,925999994.0
2005-08-30 13:20:00,87.552,87.587,87.539,87.565,1100200002.0
2005-08-30 13:25:00,87.555,87.564,87.512,87.516,1272799992.0
2005-08-30 13:30:00,87.5,87.528,87.474,87.488,1184600002.0
2005-08-30 13:35:00,87.494,87.528,87.487,87.518,1170899994.0
2005-08-30 13:40:00,87.533,87.535,87.479,87.499,1057499991.0
2005-08-30 13:45:00,87.5,87.556,87.487,87.534,1221299992.0
2005-08-30 13:50:00,87.542,87.567,87.521,87.545,1309299996.0
2005-08-30 13:55:00,87.553,87.585,87.54,87.556,939800002.0
2005-08-30 14:00:00,87.578,87.588,87.524,87.524,1203099997.0
2005-08-30 14:05:00,87.547,87.568,87.518,87.533,1280900000.0
2005-08-30 14:10:00,87.513,87.544,87.496,87.518,856099998.0
2005-08-30 14:15:00,87.517,87.523,87.472,87.5,1192599991.0
2005-08-30 14:20:00,87.509,87.538,87.49,87.516,1239999995.0
2005-08-30 14:25:00,87.53,87.577,87.518,87.56,1184399996.0
2005-08-30 14:30:00,87.553,87.592,87.53,87.562,1170800003.0
2005-08-30 14:35:00,87.597,87.6,87.554,87.554,1224799996.0
2005-08-30 14:40:00,87.578,87.591,87.519,87.545,872799994.0
2005-08-30 14:45:00,87.534,87.605,87.53,87.551,1052699997.0
2005-08-30 14:50:00,87.56,87.593,87.546,87.575,1475899998.0
2005-08-30 14:55:00,87.597,87.599,87.542,87.57,1329199994.0
2005-08-30 15:00:00,87.595,87.604,87.549,87.55,1085999989.0
2005-08-30 15:05:00,87.54,87.563,87.481,87.485,1012499999.0
2005-08-30 15:10:00,87.502,87.516,87.463,87.483,1243799996.0
2005-08-30 15:15:00,87.489,87.505,87.459,87.459,1489599990.0
2005-08-30 15:20:00,87.48,87.544,87.463,87.508,1584099992.0
2005-08-30 15:25:00,87.516,87.54,87.478,87.513,1317899997.0
2005-08-30 15:30:00,87.535,87.543,87.49,87.523,1079400003.0
2005-08-30 15:35:00,87.507,87.544,87.5,87.53,986699996.0
2005-08-30 15:40:00,87.532,87.587,87.532,87.575,824300000.0
2005-08-30 15:45:00,87.552,87.578,87.539,87.556,1071899995.0
2005-08-30 15:50:00,87.549,87.568,87.508,87.535,1103399998.0
2005-08-30 15:55:00,87.528,87.544,87.495,87.531,1182999990.0
2005-08-30 16:00:00,87.511,87.511,87.455,87.48,1250800004.0
2005-08-30 16:05:00,87.484,87.548,87.465,87.525,980900004.0
2005-08-30 16:10:00,87.552,87.575,87.527,87.562,1057399995.0
2005-08-30 16:15:00,87.556,87.576,87.493,87.538,996600000.0
2005-08-30 16:20:00,87.542,87.574,87.512,87.545,1180399998.0
2005-08-30 16:25:00,87.508,87.541,87.487,87.503,1193299993.0
2005-08-30 16:30:00,87.525,87.543,87.494,87.512,913899991.0
2005-08-30 16:35:00,87.535,87.575,87.535,87.55,1220599991.0
2005-08-30 16:40:00,87.537,87.637,87.53,87.625,1310899997.0
2005-08-30 16:45:00,87.628,87.666,87.616,87.641,1127700000.0
2005-08-30 16:50:00,87.656,87.662,87.606,87.606,893399998.0
2005-08-30 16:55:00,87.613,87.631,87.572,87.584,1110999995.0
2005-08-30 17:00:00,87.596,87.639,87.579,87.617,949299996.0
2005-08-30 17:05:00,87.624,87.646,87.596,87.646,1094300000.0
2005-08-30 17:10:00,87.65,87.683,87.628,87.683,1138500001.0
2005-08-30 17:15:00,87.671,87.737,87.66,87.719,1274299999.0
2005-08-30 17:20:00,87.689,87.714,87.659,87.688,1167099992.0
2005-08-30 17:25:00,87.696,87.735,87.663,87.663,1079700000.0
2005-08-30 17:30:00,87.668,87.69,87.642,87.67,1186800000.0
2005-08-30 17:35:00,87.666,87.727,87.657,87.68,1145300009.0
2005-08-30 17:40:00,87.648,87.706,87.648,87.706,965399995.0
2005-08-30 17:45:00,87.692,87.741,87.681,87.704,1300399991.0
2005-08-30 17:50:00,87.711,87.742,87.698,87.738,1124299997.0
2005-08-30 17:55:00,87.738,87.747,87.699,87.72,1173099991.0
2005-08-30 18:00:00,87.707,87.77,87.702,87.77,8230399990.0
2005-08-30 18:05:00,87.76,87.77,87.678,87.715,10273099992.0
2005-08-30 18:10:00,87.712,87.749,87.681,87.73,7056599962.0
2005-08-30 18:15:00,87.74,87.783,87.715,87.783,5864999967.0
2005-08-30 18:20:00,87.79,87.79,87.707,87.73,8413799976.0
2005-08-30 18:25:00,87.72,87.72,87.582,87.6,7927899989.0
2005-08-30 18:30:00,87.609,87.64,87.585,87.639,7818399982.0
2005-08-30 18:35:00,87.635,87.698,87.605,87.668,6004699967.0
2005-08-30 18:40:00,87.691,87.718,87.638,87.658,5089199985.0
2005-08-30 18:45:00,87.668,87.682,87.587,87.615,3038699996.0
2005-08-30 18:50:00,87.614,87.63,87.587,87.591,6100899981.0
2005-08-30 18:55:00,87.603,87.619,87.566,87.592,5050899997.0
2005-08-30 19:00:00,87.587,87.627,87.585,87.603,2287299997.0
2005-08-30 19:05:00,87.618,87.653,87.592,87.606,5121399985.0
2005-08-30 19:10:00,87.61,87.626,87.573,87.593,1819499988.0
2005-08-30 19:15:00,87.582,87.6,87.538,87.588,4077699995.0
2005-08-30 19:20:00,87.585,87.607,87.546,87.585,4265299982.0
2005-08-30 19:25:00,87.572,87.593,87.554,87.565,5625199981.0
2005-08-30 19:30:00,87.581,87.611,87.57,87.596,4937799997.0
2005-08-30 19:35:00,87.571,87.603,87.556,87.573,3120599991.0
2005-08-30 19:40:00,87.572,87.58,87.516,87.528,4440399999.0
2005-08-30 19:45:00,87.542,87.572,87.522,87.565,2983299995.0
2005-08-30 19:50:00,87.56,87.572,87.526,87.544,3195800006.0
2005-08-30 19:55:00,87.539,87.575,87.531,87.55,3231399979.0
2005-08-30 20:00:00,87.565,87.612,87.548,87.58,2810099995.0
2005-08-30 20:05:00,87.588,87.63,87.572,87.615,2418599996.0
2005-08-30 20:10:00,87.601,87.615,87.557,87.582,4916100017.0
2005-08-30 20:15:00,87.602,87.614,87.566,87.607,4513599984.0
2005-08-30 20:20:00,87.602,87.635,87.582,87.622,4241099976.0
2005-08-30 20:25:00,87.618,87.633,87.588,87.6,5803799972.0
2005-08-30 20:30:00,87.61,87.633,87.585,87.604,4715299976.0
2005-08-30 20:35:00,87.618,87.67,87.593,87.65,4749100001.0
2005-08-30 20:40:00,87.671,87.671,87.615,87.638,5270899968.0
2005-08-30 20:45:00,87.635,87.678,87.613,87.628,4884399983.0
2005-08-30 20:50:00,87.642,87.66,87.61,87.623,3756699992.0
2005-08-30 20:55:00,87.622,87.667,87.583,87.628,7458599987.0
2005-08-30 21:00:00,87.662,87.698,87.611,87.68,4370999982.0
2005-08-30 21:05:00,87.671,87.706,87.652,87.683,2287699991.0
2005-08-30 21:10:00,87.682,87.71,87.663,87.707,3254599984.0
2005-08-30 21:15:00,87.706,87.733,87.69,87.707,4894199997.0
2005-08-30 21:20:00,87.702,87.721,87.655,87.703,6882099977.0
2005-08-30 21:25:00,87.705,87.734,87.683,87.707,3366899991.0
2005-08-30 21:30:00,87.704,87.715,87.661,87.68,2839699990.0
2005-08-30 21:35:00,87.693,87.701,87.655,87.673,1660700000.0
2005-08-30 21:40:00,87.664,87.687,87.621,87.643,3684199982.0
2005-08-30 21:45:00,87.64,87.66,87.584,87.597,3260699974.0
2005-08-30 21:50:00,87.595,87.619,87.572,87.605,1729599993.0
2005-08-30 21:55:00,87.605,87.685,87.592,87.68,1834499994.0
2005-08-30 22:00:00,87.648,87.662,87.608,87.641,3594799992.0
2005-08-30 22:05:00,87.64,87.648,87.604,87.628,1127499999.0
2005-08-30 22:10:00,87.635,87.644,87.595,87.626,1454299990.0
2005-08-30 22:15:00,87.635,87.683,87.635,87.65,1526199995.0
2005-08-30 22:20:00,87.66,87.695,87.646,87.676,1186299993.0
2005-08-30 22:25:00,87.675,87.691,87.624,87.624,2000499992.0
2005-08-30 22:30:00,87.639,87.669,87.605,87.623,1722999995.0
2005-08-30 22:35:00,87.612,87.627,87.573,87.579,1505899993.0
2005-08-30 22:40:00,87.592,87.603,87.551,87.57,1974700000.0
2005-08-30 22:45:00,87.577,87.6,87.545,87.571,2301299986.0
2005-08-30 22:50:00,87.588,87.59,87.529,87.57,1729599990.0
2005-08-30 22:55:00,87.57,87.597,87.507,87.511,1394499995.0
2005-08-30 23:00:00,87.567,87.611,87.55,87.56,992000002.0
2005-08-30 23:05:00,87.595,87.595,87.528,87.557,1048400001.0
2005-08-30 23:10:00,87.564,87.607,87.527,87.549,1232099992.0
2005-08-30 23:15:00,87.556,87.582,87.525,87.533,1379899998.0
2005-08-30 23:20:00,87.564,87.602,87.543,87.57,1307799998.0
2005-08-30 23:25:00,87.578,87.602,87.568,87.58,938799992.0
2005-08-30 23:30:00,87.598,87.612,87.562,87.577,1063200006.0
2005-08-30 23:35:00,87.582,87.611,87.553,87.6,1015300003.0
2005-08-30 23:40:00,87.605,87.615,87.574,87.609,1152599989.0
2005-08-30 23:45:00,87.588,87.616,87.573,87.583,653699999.0
2005-08-30 23:50:00,87.58,87.625,87.58,87.608,952500000.0
2005-08-30 23:55:00,87.595,87.625,87.595,87.6,534899997.0
2005-08-31 00:00:00,87.615,87.642,87.583,87.628,942099997.0
2005-08-31 00:05:00,87.633,87.649,87.573,87.602,990300001.0
2005-08-31 00:10:00,87.613,87.647,87.594,87.627,972799995.0
2005-08-31 00:15:00,87.638,87.651,87.616,87.63,947799994.0
2005-08-31 00:20:00,87.632,87.716,87.632,87.696,850599998.0
2005-08-31 00:25:00,87.7,87.713,87.668,87.713,836299995.0
2005-08-31 00:30:00,87.69,87.735,87.686,87.686,915299991.0
2005-08-31 00:35:00,87.72,87.753,87.699,87.723,1051399998.0
2005-08-31 00:40:00,87.708,87.724,87.669,87.69,1189099990.0
2005-08-31 00:45:00,87.697,87.707,87.65,87.688,1347599993.0
2005-08-31 00:50:00,87.683,87.714,87.667,87.69,985699997.0
2005-08-31 00:55:00,87.693,87.731,87.692,87.712,1084600012.0
2005-08-31 01:00:00,87.68,87.715,87.671,87.679,1020300001.0
2005-08-31 01:05:00,87.689,87.722,87.67,87.692,934099993.0
2005-08-31 01:10:00,87.704,87.711,87.647,87.652,1082199999.0
2005-08-31 01:15:00,87.679,87.696,87.642,87.648,918300001.0
2005-08-31 01:20:00,87.654,87.682,87.636,87.646,916899995.0
2005-08-31 01:25:00,87.657,87.69,87.64,87.683,1203199988.0
2005-08-31 01:30:00,87.68,87.69,87.643,87.677,843099997.0
2005-08-31 01:35:00,87.674,87.719,87.669,87.706,1060500001.0
2005-08-31 01:40:00,87.701,87.757,87.688,87.75,1123999996.0
2005-08-31 01:45:00,87.726,87.758,87.711,87.728,1299999992.0
2005-08-31 01:50:00,87.735,87.778,87.726,87.766,1293000000.0
2005-08-31 01:55:00,87.764,87.788,87.724,87.764,1638900000.0
2005-08-31 02:00:00,87.744,87.769,87.712,87.74,1194500003.0
2005-08-31 02:05:00,87.734,87.774,87.711,87.749,1144999994.0
2005-08-31 02:10:00,87.746,87.812,87.738,87.788,1031099995.0
2005-08-31 02:15:00,87.798,87.836,87.794,87.813,1219100007.0
2005-08-31 02:20:00,87.803,87.826,87.764,87.782,1084699997.0
2005-08-31 02:25:00,87.795,87.805,87.759,87.767,771000003.0
2005-08-31 02:30:00,87.739,87.782,87.693,87.74,1046200003.0
2005-08-31 02:35:00,87.715,87.744,87.682,87.707,1058999990.0
2005-08-31 02:40:00,87.695,87.736,87.678,87.715,1523600003.0
2005-08-31 02:45:00,87.728,87.759,87.711,87.715,1202200002.0
2005-08-31 02:50:00,87.718,87.75,87.676,87.728,1211499991.0
2005-08-31 02:55:00,87.712,87.799,87.702,87.762,1307599995.0
2005-08-31 03:00:00,87.771,87.771,87.697,87.704,1304400002.0
2005-08-31 03:05:00,87.723,87.754,87.704,87.739,985099999.0
2005-08-31 03:10:00,87.74,87.775,87.726,87.747,1177800002.0
2005-08-31 03:15:00,87.739,87.766,87.712,87.748,684299999.0
2005-08-31 03:20:00,87.745,87.757,87.727,87.747,1040899997.0
2005-08-31 03:25:00,87.757,87.77,87.721,87.738,867299998.0
2005-08-31 03:30:00,87.743,87.743,87.682,87.711,1382899997.0
2005-08-31 03:35:00,87.707,87.744,87.689,87.716,1026600005.0
2005-08-31 03:40:00,87.741,87.756,87.672,87.727,1102199995.0
2005-08-31 03:45:00,87.722,87.745,87.692,87.702,1208099995.0
2005-08-31 03:50:00,87.711,87.734,87.668,87.733,925999998.0
2005-08-31 03:55:00,87.737,87.757,87.69,87.757,1050499998.0
2005-08-31 04:00:00,87.732,87.751,87.663,87.681,720500001.0
2005-08-31 04:05:00,87.682,87.7,87.654,87.688,682299999.0
2005-08-31 04:10:00,87.693,87.705,87.67,87.687,1036900001.0
2005-08-31 04:15:00,87.68,87.707,87.671,87.689,756599998.0
2005-08-31 04:20:00,87.683,87.712,87.659,87.691,907399999.0
2005-08-31 04:25:00,87.707,87.721,87.668,87.688,801799994.0
2005-08-31 04:30:00,87.693,87.72,87.674,87.674,955999993.0
2005-08-31 04:35:00,87.683,87.708,87.659,87.659,1042400004.0
2005-08-31 04:40:00,87.682,87.695,87.647,87.667,1028300001.0
2005-08-31 04:45:00,87.665,87.665,87.599,87.623,970200000.0
2005-08-31 04:50:00,87.628,87.636,87.597,87.609,1030500005.0
2005-08-31 04:55:00,87.617,87.642,87.606,87.614,579199996.0
2005-08-31 05:00:00,87.627,87.65,87.597,87.615,981700000.0
2005-08-31 05:05:00,87.621,87.703,87.608,87.685,1118999995.0
2005-08-31 05:10:00,87.685,87.705,87.655,87.673,829999998.0
2005-08-31 05:15:00,87.667,87.695,87.645,87.666,781499994.0
2005-08-31 05:20:00,87.667,87.692,87.642,87.667,867200003.0
2005-08-31 05:25:00,87.689,87.716,87.655,87.7,1018899995.0
2005-08-31 05:30:00,87.668,87.722,87.659,87.721,1144800003.0
2005-08-31 05:35:00,87.71,87.743,87.691,87.716,938299996.0
2005-08-31 05:40:00,87.722,87.782,87.722,87.732,842499997.0
2005-08-31 05:45:00,87.744,87.796,87.727,87.785,978399998.0
2005-08-31 05:50:00,87.775,87.803,87.724,87.763,1319399986.0
2005-08-31 05:55:00,87.755,87.768,87.73,87.743,963000008.0
2005-08-31 06:00:00,87.738,87.765,87.721,87.733,1317499999.0
2005-08-31 06:05:00,87.759,87.78,87.734,87.757,1125999994.0
2005-08-31 06:10:00,87.755,87.76,87.717,87.721,741699999.0
2005-08-31 06:15:00,87.73,87.743,87.708,87.709,1035099995.0
2005-08-31 06:20:00,87.7,87.731,87.666,87.709,539799999.0
2005-08-31 06:25:00,87.707,87.713,87.665,87.701,874200000.0
2005-08-31 06:30:00,87.702,87.702,87.634,87.667,1277899992.0
2005-08-31 06:35:00,87.673,87.681,87.639,87.65,807299996.0
2005-08-31 06:40:00,87.663,87.684,87.637,87.661,1022300001.0
2005-08-31 06:45:00,87.657,87.713,87.638,87.661,980599998.0
2005-08-31 06:50:00,87.671,87.687,87.629,87.634,1015699992.0
2005-08-31 06:55:00,87.647,87.652,87.613,87.623,1192399995.0
2005-08-31 07:00:00,87.624,87.657,87.591,87.598,951099995.0
2005-08-31 07:05:00,87.602,87.628,87.582,87.607,968899996.0
2005-08-31 07:10:00,87.615,87.625,87.591,87.6,768500005.0
2005-08-31 07:15:00,87.617,87.618,87.572,87.589,1026800002.0
2005-08-31 07:20:00,87.61,87.641,87.594,87.641,894500000.0
2005-08-31 07:25:00,87.639,87.662,87.61,87.644,1283700002.0
2005-08-31 07:30:00,87.666,87.675,87.615,87.657,731200002.0
2005-08-31 07:35:00,87.644,87.673,87.628,87.63,1198299999.0
2005-08-31 07:40:00,87.624,87.659,87.603,87.638,1062099998.0
2005-08-31 07:45:00,87.606,87.646,87.581,87.581,1089899999.0
2005-08-31 07:50:00,87.594,87.631,87.575,87.597,819300006.0
2005-08-31 07:55:00,87.61,87.654,87.605,87.627,864699997.0
2005-08-31 08:00:00,87.635,87.637,87.587,87.596,1290800003.0
2005-08-31 08:05:00,87.6,87.626,87.578,87.623,1151000003.0
2005-08-31 08:10:00,87.608,87.645,87.6,87.625,1085699997.0
2005-08-31 08:15:00,87.626,87.677,87.615,87.671,1099200000.0
2005-08-31 08:20:00,87.671,87.723,87.649,87.71,938699999.0
2005-08-31 08:25:00,87.703,87.777,87.691,87.753,1153400000.0
2005-08-31 08:30:00,87.788,87.795,87.737,87.786,959699988.0
2005-08-31 08:35:00,87.783,87.798,87.764,87.783,1355099986.0
2005-08-31 08:40:00,87.774,87.837,87.759,87.791,1209499998.0
2005-08-31 08:45:00,87.822,87.835,87.793,87.805,1123200005.0
2005-08-31 08:50:00,87.813,87.846,87.793,87.807,1019099992.0
2005-08-31 08:55:00,87.819,87.834,87.793,87.795,1216599997.0
2005-08-31 09:00:00,87.82,87.847,87.79,87.806,1270599997.0
2005-08-31 09:05:00,87.828,87.842,87.799,87.828,1226399998.0
2005-08-31 09:10:00,87.827,87.844,87.78,87.812,1035300000.0
2005-08-31 09:15:00,87.812,87.816,87.747,87.753,998400009.0
2005-08-31 09:20:00,87.758,87.78,87.742,87.753,1199399994.0
2005-08-31 09:25:00,87.744,87.776,87.715,87.76,1061399997.0
2005-08-31 09:30:00,87.761,87.806,87.74,87.775,1211199995.0
2005-08-31 09:35:00,87.764,87.814,87.761,87.797,1078399991.0
2005-08-31 09:40:00,87.801,87.822,87.77,87.78,1388699997.0
2005-08-31 09:45:00,87.779,87.795,87.754,87.761,1144299999.0
2005-08-31 09:50:00,87.776,87.78,87.746,87.755,871400000.0
2005-08-31 09:55:00,87.735,87.764,87.71,87.764,1096899999.0
2005-08-31 10:00:00,87.761,87.79,87.715,87.717,887799991.0
2005-08-31 10:05:00,87.713,87.788,87.703,87.762,938900000.0
2005-08-31 10:10:00,87.724,87.786,87.724,87.761,936099988.0
2005-08-31 10:15:00,87.777,87.792,87.733,87.77,994499993.0
2005-08-31 10:20:00,87.803,87.815,87.774,87.794,1235100000.0
2005-08-31 10:25:00,87.768,87.783,87.728,87.728,1068499989.0
2005-08-31 10:30:00,87.727,87.755,87.697,87.725,901500000.0
2005-08-31 10:35:00,87.727,87.753,87.707,87.737,1113799990.0
2005-08-31 10:40:00,87.724,87.795,87.724,87.754,1283400011.0
2005-08-31 10:45:00,87.782,87.803,87.763,87.776,1121599996.0
2005-08-31 10:50:00,87.786,87.798,87.744,87.778,975000003.0
2005-08-31 10:55:00,87.787,87.797,87.724,87.751,1402400014.0
2005-08-31 11:00:00,87.755,87.758,87.707,87.72,1055399998.0
2005-08-31 11:05:00,87.724,87.762,87.714,87.744,964199996.0
2005-08-31 11:10:00,87.755,87.807,87.755,87.785,1161600002.0
2005-08-31 11:15:00,87.766,87.808,87.747,87.777,1079599996.0
2005-08-31 11:20:00,87.787,87.8,87.733,87.742,1256999989.0
2005-08-31 11:25:00,87.734,87.771,87.72,87.752,1117699989.0
2005-08-31 11:30:00,87.772,87.882,87.764,87.86,1137099992.0
2005-08-31 11:35:00,87.835,87.927,87.835,87.9,1291599993.0
2005-08-31 11:40:00,87.884,87.922,87.859,87.908,1449299988.0
2005-08-31 11:45:00,87.914,87.942,87.895,87.895,1135799994.0
2005-08-31 11:50:00,87.91,87.971,87.896,87.924,1274099995.0
2005-08-31 11:55:00,87.938,87.957,87.919,87.955,1128100004.0
2005-08-31 12:00:00,87.954,87.977,87.911,87.972,1194499988.0
2005-08-31 12:05:00,87.977,87.983,87.905,87.92,1083299991.0
2005-08-31 12:10:00,87.92,87.937,87.863,87.899,1166100004.0
2005-08-31 12:15:00,87.884,87.916,87.87,87.884,1384300003.0
2005-08-31 12:20:00,87.881,87.912,87.875,87.894,1102300011.0
2005-08-31 12:25:00,87.882,87.923,87.882,87.896,1091900000.0
2005-08-31 12:30:00,87.876,87.913,87.875,87.898,1064500003.0
2005-08-31 12:35:00,87.903,87.93,87.869,87.899,1063499994.0
2005-08-31 12:40:00,87.872,87.92,87.866,87.902,1146599992.0
2005-08-31 12:45:00,87.912,87.955,87.891,87.931,1311899999.0
2005-08-31 12:50:00,87.94,87.947,87.871,87.912,901899997.0
2005-08-31 12:55:00,87.911,87.941,87.882,87.933,983300005.0
2005-08-31 13:00:00,87.922,87.949,87.891,87.891,1072000006.0
2005-08-31 13:05:00,87.89,87.923,87.885,87.895,1184699995.0
2005-08-31 13:10:00,87.903,87.924,87.881,87.902,1254999987.0
2005-08-31 13:15:00,87.904,87.936,87.84,87.923,1034399991.0
2005-08-31 13:20:00,87.927,87.951,87.91,87.95,1367400002.0
2005-08-31 13:25:00,87.941,87.972,87.906,87.948,1014599993.0
2005-08-31 13:30:00,87.958,88.017,87.91,87.91,861399997.0
2005-08-31 13:35:00,87.893,87.912,87.86,87.912,1197600003.0
2005-08-31 13:40:00,87.911,87.941,87.878,87.919,1058900004.0
2005-08-31 13:45:00,87.933,87.955,87.882,87.891,1230700001.0
2005-08-31 13:50:00,87.887,87.908,87.864,87.889,1191399998.0
2005-08-31 13:55:00,87.898,87.914,87.842,87.866,997499999.0
2005-08-31 14:00:00,87.867,87.887,87.845,87.848,1026400002.0
2005-08-31 14:05:00,87.873,87.873,87.796,87.81,833099996.0
2005-08-31 14:10:00,87.812,87.854,87.783,87.819,1123299985.0
2005-08-31 14:15:00,87.806,87.864,87.806,87.839,1080499998.0
2005-08-31 14:20:00,87.847,87.892,87.826,87.873,1169599998.0
2005-08-31 14:25:00,87.891,87.898,87.86,87.866,1143999999.0
2005-08-31 14:30:00,87.858,87.92,87.832,87.879,1104599996.0
2005-08-31 14:35:00,87.912,87.918,87.865,87.891,904699996.0
2005-08-31 14:40:00,87.903,87.935,87.884,87.926,1588899987.0
2005-08-31 14:45:00,87.923,87.933,87.877,87.895,1027799988.0
2005-08-31 14:50:00,87.897,87.916,87.879,87.892,1341799992.0
2005-08-31 14:55:00,87.897,87.938,87.87,87.929,1260800006.0
2005-08-31 15:00:00,87.938,87.965,87.903,87.926,956899999.0
2005-08-31 15:05:00,87.922,87.983,87.912,87.96,876599997.0
2005-08-31 15:10:00,87.97,87.972,87.926,87.94,920899997.0
2005-08-31 15:15:00,87.962,87.975,87.903,87.921,1149100000.0
2005-08-31 15:20:00,87.911,87.935,87.84,87.904,1180699993.0
2005-08-31 15:25:00,87.904,87.935,87.869,87.911,1036799998.0
2005-08-31 15:30:00,87.925,87.945,87.875,87.904,1163199997.0
2005-08-31 15:35:00,87.902,87.904,87.86,87.889,1254999994.0
2005-08-31 15:40:00,87.892,87.927,87.849,87.913,1265399997.0
2005-08-31 15:45:00,87.899,87.94,87.88,87.913,1037300003.0
2005-08-31 15:50:00,87.931,87.942,87.894,87.894,1213499987.0
2005-08-31 15:55:00,87.954,87.984,87.915,87.983,1413099992.0
2005-08-31 16:00:00,87.971,88.03,87.876,87.876,1057900012.0
2005-08-31 16:05:00,87.902,87.918,87.855,87.896,1082699988.0
2005-08-31 16:10:00,87.942,87.994,87.918,87.967,1028499994.0
2005-08-31 16:15:00,87.963,88.054,87.963,88.01,1470799981.0
2005-08-31 16:20:00,88.034,88.145,88.015,88.14,1303999998.0
2005-08-31 16:25:00,88.144,88.19,88.116,88.173,1472799996.0
2005-08-31 16:30:00,88.155,88.221,88.144,88.144,1015599994.0
2005-08-31 16:35:00,88.173,88.244,88.165,88.228,1256299996.0
2005-08-31 16:40:00,88.223,88.246,88.205,88.232,1036200005.0
2005-08-31 16:45:00,88.232,88.297,88.204,88.271,1081099998.0
2005-08-31 16:50:00,88.285,88.301,88.225,88.244,1467599995.0
2005-08-31 16:55:00,88.25,88.282,88.235,88.25,1165699997.0
2005-08-31 17:00:00,88.287,88.287,88.21,88.248,1261299997.0
2005-08-31 17:05:00,88.272,88.272,88.213,88.253,1111700004.0
2005-08-31 17:10:00,88.239,88.259,88.164,88.204,1175800002.0
2005-08-31 17:15:00,88.192,88.192,88.13,88.166,1217800001.0
2005-08-31 17:20:00,88.169,88.231,88.154,88.22,1117600003.0
2005-08-31 17:25:00,88.2,88.222,88.169,88.198,925999993.0
2005-08-31 17:30:00,88.198,88.226,88.168,88.205,1146399994.0
2005-08-31 17:35:00,88.196,88.272,88.19,88.258,1141999984.0
2005-08-31 17:40:00,88.231,88.342,88.23,88.327,1017199997.0
2005-08-31 17:45:00,88.322,88.347,88.241,88.246,1349299998.0
2005-08-31 17:50:00,88.253,88.3,88.247,88.288,1114499998.0
2005-08-31 17:55:00,88.273,88.356,88.252,88.346,1007599995.0
2005-08-31 18:00:00,88.348,88.37,88.3,88.32,8137699989.0
2005-08-31 18:05:00,88.33,88.34,88.172,88.185,9831999985.0
2005-08-31 18:10:00,88.164,88.194,88.127,88.18,7283799979.0
2005-08-31 18:15:00,88.17,88.229,88.16,88.21,6524899975.0
2005-08-31 18:20:00,88.206,88.26,88.18,88.24,8725099966.0
2005-08-31 18:25:00,88.226,88.302,88.154,88.172,8246499971.0
2005-08-31 18:30:00,88.168,88.196,88.084,88.088,7432499953.0
2005-08-31 18:35:00,88.115,88.166,88.072,88.153,5636299999.0
2005-08-31 18:40:00,88.158,88.197,88.137,88.178,5372999980.0
2005-08-31 18:45:00,88.158,88.206,88.109,88.161,2992699984.0
2005-08-31 18:50:00,88.173,88.231,88.155,88.176,5765799968.0
2005-08-31 18:55:00,88.184,88.213,88.156,88.21,4748999988.0
2005-08-31 19:00:00,88.195,88.247,88.173,88.215,2127799991.0
2005-08-31 19:05:00,88.221,88.229,88.149,88.195,5521899989.0
2005-08-31 19:10:00,88.202,88.25,88.181,88.226,1677299998.0
2005-08-31 19:15:00,88.212,88.232,88.142,88.16,4420099987.0
2005-08-31 19:20:00,88.187,88.206,88.154,88.189,4114099995.0
2005-08-31 19:25:00,88.18,88.223,88.148,88.214,5639599985.0
2005-08-31 19:30:00,88.218,88.23,88.183,88.19,4371999996.0
2005-08-31 19:35:00,88.197,88.225,88.139,88.192,3674599997.0
2005-08-31 19:40:00,88.209,88.218,88.173,88.188,4478099977.0
2005-08-31 19:45:00,88.175,88.207,88.161,88.175,3217499997.0
2005-08-31 19:50:00,88.184,88.196,88.146,88.158,2634699996.0
2005-08-31 19:55:00,88.155,88.16,88.105,88.124,3424699998.0
2005-08-31 20:00:00,88.12,88.155,88.102,88.132,2641100002.0
2005-08-31 20:05:00,88.13,88.184,88.097,88.181,2901500001.0
2005-08-31 20:10:00,88.19,88.223,88.157,88.177,4752099975.0
2005-08-31 20:15:00,88.196,88.24,88.178,88.224,4254799993.0
2005-08-31 20:20:00,88.212,88.228,88.18,88.207,4028900000.0
2005-08-31 20:25:00,88.208,88.234,88.173,88.212,6701099991.0
2005-08-31 20:30:00,88.24,88.24,88.184,88.206,4672100001.0
2005-08-31 20:35:00,88.193,88.234,88.174,88.187,4864399980.0
2005-08-31 20:40:00,88.198,88.217,88.172,88.179,5279100010.0
2005-08-31 20:45:00,88.192,88.216,88.168,88.196,5010499984.0
2005-08-31 20:50:00,88.178,88.198,88.139,88.175,4419699996.0
2005-08-31 20:55:00,88.178,88.184,88.118,88.144,7789599991.0
2005-08-31 21:00:00,88.19,88.21,88.134,88.157,3206799980.0
2005-08-31 21:05:00,88.15,88.177,88.129,88.148,2613299991.0
2005-08-31 21:10:00,88.167,88.183,88.118,88.15,3389399974.0
2005-08-31 21:15:00,88.158,88.177,88.123,88.175,5164499970.0
2005-08-31 21:20:00,88.166,88.186,88.115,88.152,6654599980.0
2005-08-31 21:25:00,88.137,88.182,88.135,88.162,3051400005.0
2005-08-31 21:30:00,88.166,88.187,88.141,88.159,2958999973.0
2005-08-31 21:35:00,88.188,88.192,88.149,88.178,1543599985.0
2005-08-31 21:40:00,88.171,88.197,88.148,88.184,3661299978.0
2005-08-31 21:45:00,88.178,88.199,88.156,88.168,3138599987.0
2005-08-31 21:50:00,88.169,88.221,88.168,88.18,1553300000.0
2005-08-31 21:55:00,88.163,88.234,88.148,88.216,1685799989.0
2005-08-31 22:00:00,88.206,88.245,88.19,88.215,3537199981.0
2005-08-31 22:05:00,88.221,88.229,88.189,88.206,1518799982.0
2005-08-31 22:10:00,88.208,88.232,88.178,88.217,1618199993.0
2005-08-31 22:15:00,88.217,88.235,88.175,88.192,1485499990.0
2005-08-31 22:20:00,88.197,88.225,88.184,88.218,1248700001.0
2005-08-31 22:25:00,88.202,88.235,88.197,88.201,1618300001.0
2005-08-31 22:30:00,88.218,88.268,88.215,88.268,1821799987.0
2005-08-31 22:35:00,88.264,88.264,88.185,88.215,1519699996.0
2005-08-31 22:40:00,88.198,88.224,88.17,88.182,1884100001.0
2005-08-31 22:45:00,88.189,88.24,88.17,88.233,2209699995.0
2005-08-31 22:50:00,88.235,88.245,88.17,88.219,1884099992.0
2005-08-31 22:55:00,88.217,88.255,88.16,88.207,1481400000.0
2005-08-31 23:00:00,88.241,88.268,88.202,88.242,919799996.0
2005-08-31 23:05:00,88.242,88.278,88.213,88.249,1612899998.0
2005-08-31 23:10:00,88.282,88.312,88.228,88.228,1286499993.0
2005-08-31 23:15:00,88.232,88.283,88.219,88.242,1122300000.0
2005-08-31 23:20:00,88.179,88.268,88.177,88.235,979100000.0
2005-08-31 23:25:00,88.243,88.27,88.191,88.225,1234000006.0
2005-08-31 23:30:00,88.245,88.249,88.193,88.216,1369400000.0
2005-08-31 23:35:00,88.233,88.244,88.194,88.215,1107900005.0
2005-08-31 23:40:00,88.207,88.227,88.174,88.21,1244000001.0
2005-08-31 23:45:00,88.193,88.236,88.188,88.195,794899993.0
2005-08-31 23:50:00,88.168,88.236,88.168,88.217,997599993.0
2005-08-31 23:55:00,88.205,88.24,88.205,88.238,908499999.0
2005-09-01 00:00:00,88.211,88.232,88.19,88.204,1092099993.0
2005-09-01 00:05:00,88.187,88.22,88.176,88.176,1038499995.0
2005-09-01 00:10:00,88.213,88.225,88.186,88.19,772500000.0
2005-09-01 00:15:00,88.206,88.248,88.19,88.248,780799996.0
2005-09-01 00:20:00,88.229,88.251,88.206,88.237,999100003.0
2005-09-01 00:25:00,88.247,88.258,88.219,88.248,1024499993.0
2005-09-01 00:30:00,88.224,88.24,88.185,88.211,904699997.0
2005-09-01 00:35:00,88.2,88.239,88.2,88.208,1248499994.0
2005-09-01 00:40:00,88.215,88.247,88.192,88.231,1110199990.0
2005-09-01 00:45:00,88.237,88.26,88.204,88.247,1157699999.0
2005-09-01 00:50:00,88.251,88.265,88.208,88.209,1090400001.0
2005-09-01 00:55:00,88.208,88.232,88.192,88.229,953700002.0
2005-09-01 01:00:00,88.219,88.257,88.201,88.233,1087199993.0
2005-09-01 01:05:00,88.234,88.255,88.213,88.238,814099995.0
2005-09-01 01:10:00,88.232,88.245,88.196,88.214,859700001.0
2005-09-01 01:15:00,88.205,88.237,88.196,88.225,942199999.0
2005-09-01 01:20:00,88.2,88.273,88.2,88.236,1062199996.0
2005-09-01 01:25:00,88.217,88.255,88.195,88.228,1233399994.0
2005-09-01 01:30:00,88.223,88.253,88.202,88.242,933599999.0
2005-09-01 01:35:00,88.237,88.248,88.205,88.24,827699999.0
2005-09-01 01:40:00,88.216,88.237,88.196,88.217,845499997.0
2005-09-01 01:45:00,88.235,88.267,88.213,88.24,1052500001.0
2005-09-01 01:50:00,88.247,88.266,88.219,88.245,1496399985.0
2005-09-01 01:55:00,88.268,88.305,88.244,88.302,1415300001.0
2005-09-01 02:00:00,88.288,88.328,88.278,88.313,1025300000.0
2005-09-01 02:05:00,88.302,88.324,88.262,88.262,1201999991.0
2005-09-01 02:10:00,88.273,88.29,88.206,88.224,1198699993.0
2005-09-01 02:15:00,88.232,88.243,88.189,88.228,963499998.0
2005-09-01 02:20:00,88.233,88.252,88.206,88.222,1149700000.0
2005-09-01 02:25:00,88.223,88.265,88.209,88.24,956700001.0
2005-09-01 02:30:00,88.211,88.273,88.211,88.239,1108600001.0
2005-09-01 02:35:00,88.258,88.276,88.215,88.251,1165100001.0
2005-09-01 02:40:00,88.26,88.296,88.215,88.269,1341699992.0
2005-09-01 02:45:00,88.252,88.3,88.2,88.279,1021800000.0
2005-09-01 02:50:00,88.269,88.292,88.213,88.23,1380699982.0
2005-09-01 02:55:00,88.231,88.247,88.153,88.184,1384400001.0
2005-09-01 03:00:00,88.19,88.218,88.141,88.189,1353099992.0
2005-09-01 03:05:00,88.181,88.238,88.141,88.182,1209700002.0
2005-09-01 03:10:00,88.174,88.219,88.138,88.156,1331799994.0
2005-09-01 03:15:00,88.153,88.211,88.121,88.188,1184899995.0
2005-09-01 03:20:00,88.168,88.217,88.147,88.176,1421800002.0
2005-09-01 03:25:00,88.178,88.216,88.149,88.18,1170999996.0
2005-09-01 03:30:00,88.202,88.253,88.175,88.21,1123499995.0
2005-09-01 03:35:00,88.204,88.249,88.193,88.21,1053699997.0
2005-09-01 03:40:00,88.221,88.256,88.17,88.225,1317399993.0
2005-09-01 03:45:00,88.196,88.295,88.172,88.295,1124900003.0
2005-09-01 03:50:00,88.265,88.293,88.231,88.242,1274199981.0
2005-09-01 03:55:00,88.267,88.279,88.233,88.257,1256999995.0
2005-09-01 04:00:00,88.224,88.255,88.204,88.221,1098400000.0
2005-09-01 04:05:00,88.211,88.248,88.181,88.201,1226599984.0
2005-09-01 04:10:00,88.21,88.251,88.209,88.216,1211500002.0
2005-09-01 04:15:00,88.222,88.269,88.191,88.23,1022099995.0
2005-09-01 04:20:00,88.201,88.252,88.201,88.236,1537600002.0
2005-09-01 04:25:00,88.248,88.264,88.175,88.207,1348099994.0
2005-09-01 04:30:00,88.217,88.25,88.201,88.219,1319500000.0
2005-09-01 04:35:00,88.21,88.264,88.187,88.202,1096499998.0
2005-09-01 04:40:00,88.22,88.3,88.215,88.248,1345699992.0
2005-09-01 04:45:00,88.258,88.316,88.232,88.311,1229099990.0
2005-09-01 04:50:00,88.263,88.314,88.229,88.279,856699994.0
2005-09-01 04:55:00,88.302,88.307,88.253,88.256,1195200002.0
2005-09-01 05:00:00,88.288,88.296,88.234,88.264,1043900005.0
2005-09-01 05:05:00,88.258,88.287,88.235,88.258,1415200009.0
2005-09-01 05:10:00,88.256,88.302,88.228,88.262,1233300001.0
2005-09-01 05:15:00,88.247,88.275,88.219,88.272,1299200001.0
2005-09-01 05:20:00,88.25,88.271,88.209,88.233,1249999995.0
2005-09-01 05:25:00,88.243,88.253,88.188,88.21,1294699994.0
2005-09-01 05:30:00,88.214,88.277,88.19,88.23,1155499987.0
2005-09-01 05:35:00,88.244,88.279,88.199,88.24,1257799992.0
2005-09-01 05:40:00,88.277,88.288,88.212,88.244,1302799999.0
2005-09-01 05:45:00,88.254,88.303,88.192,88.225,1132199991.0
2005-09-01 05:50:00,88.225,88.268,88.207,88.214,1174699996.0
2005-09-01 05:55:00,88.182,88.257,88.182,88.214,1221199998.0
2005-09-01 06:00:00,88.216,88.267,88.198,88.22,1390300000.0
2005-09-01 06:05:00,88.209,88.278,88.209,88.267,1319799998.0
2005-09-01 06:10:00,88.255,88.3,88.238,88.283,1284100001.0
2005-09-01 06:15:00,88.268,88.312,88.247,88.265,1467599997.0
2005-09-01 06:20:00,88.264,88.285,88.227,88.253,1601799995.0
2005-09-01 06:25:00,88.252,88.289,88.23,88.278,1438799986.0
2005-09-01 06:30:00,88.265,88.285,88.224,88.239,1303199997.0
2005-09-01 06:35:00,88.275,88.311,88.236,88.273,1190300002.0
2005-09-01 06:40:00,88.259,88.302,88.233,88.245,1219999994.0
2005-09-01 06:45:00,88.27,88.29,88.234,88.234,1143299995.0
2005-09-01 06:50:00,88.252,88.298,88.231,88.254,1183599995.0
2005-09-01 06:55:00,88.317,88.321,88.25,88.28,1106200001.0
2005-09-01 07:00:00,88.253,88.294,88.227,88.238,1369900000.0
2005-09-01 07:05:00,88.235,88.27,88.216,88.246,1189899994.0
2005-09-01 07:10:00,88.263,88.272,88.21,88.226,1230099995.0
2005-09-01 07:15:00,88.235,88.259,88.209,88.222,1039400003.0
2005-09-01 07:20:00,88.223,88.262,88.192,88.237,1140799997.0
2005-09-01 07:25:00,88.247,88.275,88.226,88.25,1004500002.0
2005-09-01 07:30:00,88.236,88.292,88.218,88.243,998599996.0
2005-09-01 07:35:00,88.236,88.283,88.216,88.237,1263000001.0
2005-09-01 07:40:00,88.259,88.286,88.223,88.26,1201199991.0
2005-09-01 07:45:00,88.247,88.277,88.217,88.22,1279399999.0
2005-09-01 07:50:00,88.253,88.276,88.203,88.257,1110000003.0
2005-09-01 07:55:00,88.261,88.288,88.23,88.251,910699997.0
2005-09-01 08:00:00,88.25,88.307,88.224,88.263,979900001.0
2005-09-01 08:05:00,88.265,88.324,88.244,88.311,1200099992.0
2005-09-01 08:10:00,88.311,88.324,88.244,88.265,1236899996.0
2005-09-01 08:15:00,88.263,88.31,88.243,88.254,1091999999.0
2005-09-01 08:20:00,88.243,88.311,88.234,88.262,1166499993.0
2005-09-01 08:25:00,88.278,88.3,88.242,88.242,1302800000.0
2005-09-01 08:30:00,88.277,88.293,88.202,88.223,1242800004.0
2005-09-01 08:35:00,88.201,88.27,88.201,88.233,1341200002.0
2005-09-01 08:40:00,88.218,88.261,88.203,88.226,1168700003.0
2005-09-01 08:45:00,88.251,88.272,88.224,88.254,1266600002.0
2005-09-01 08:50:00,88.23,88.273,88.202,88.256,1590799993.0
2005-09-01 08:55:00,88.238,88.291,88.22,88.291,1276499993.0
2005-09-01 09:00:00,88.304,88.335,88.271,88.295,1430899999.0
2005-09-01 09:05:00,88.306,88.386,88.297,88.361,1107099989.0
2005-09-01 09:10:00,88.346,88.373,88.298,88.308,1517099976.0
2005-09-01 09:15:00,88.355,88.387,88.291,88.305,1049499987.0
2005-09-01 09:20:00,88.331,88.42,88.305,88.391,1209999996.0
2005-09-01 09:25:00,88.374,88.429,88.355,88.404,1203999992.0
2005-09-01 09:30:00,88.396,88.453,88.376,88.445,1226999999.0
2005-09-01 09:35:00,88.402,88.471,88.397,88.45,1239299997.0
2005-09-01 09:40:00,88.425,88.441,88.358,88.385,1284599996.0
2005-09-01 09:45:00,88.386,88.407,88.335,88.347,1092300001.0
2005-09-01 09:50:00,88.355,88.397,88.316,88.396,1245399997.0
2005-09-01 09:55:00,88.343,88.409,88.324,88.371,1243199993.0
2005-09-01 10:00:00,88.343,88.398,88.324,88.346,1286599991.0
2005-09-01 10:05:00,88.324,88.37,88.305,88.335,1062699998.0
2005-09-01 10:10:00,88.347,88.387,88.316,88.366,940300000.0
2005-09-01 10:15:00,88.367,88.387,88.255,88.35,1131899991.0
2005-09-01 10:20:00,88.385,88.456,88.346,88.437,1233099993.0
2005-09-01 10:25:00,88.413,88.475,88.41,88.445,1120299999.0
2005-09-01 10:30:00,88.463,88.485,88.418,88.442,1048000003.0
2005-09-01 10:35:00,88.426,88.474,88.422,88.443,939200000.0
2005-09-01 10:40:00,88.441,88.455,88.408,88.411,1387499997.0
2005-09-01 10:45:00,88.435,88.48,88.428,88.454,929500001.0
2005-09-01 10:50:00,88.452,88.481,88.421,88.47,1043000007.0
2005-09-01 10:55:00,88.468,88.5,88.432,88.453,1210900001.0
2005-09-01 11:00:00,88.456,88.472,88.419,88.447,1248300001.0
2005-09-01 11:05:00,88.431,88.468,88.397,88.445,1085999991.0
2005-09-01 11:10:00,88.45,88.481,88.424,88.43,1409399987.0
2005-09-01 11:15:00,88.421,88.447,88.414,88.421,1154299995.0
2005-09-01 11:20:00,88.42,88.481,88.413,88.456,1004299990.0
2005-09-01 11:25:00,88.454,88.47,88.396,88.423,1401999999.0
2005-09-01 11:30:00,88.419,88.471,88.415,88.446,1336499997.0
2005-09-01 11:35:00,88.432,88.482,88.425,88.482,1275599987.0
2005-09-01 11:40:00,88.477,88.507,88.45,88.459,1339399999.0
2005-09-01 11:45:00,88.464,88.489,88.433,88.453,912799997.0
2005-09-01 11:50:00,88.471,88.492,88.453,88.47,1397099992.0
2005-09-01 11:55:00,88.45,88.484,88.444,88.458,1001399993.0
2005-09-01 12:00:00,88.462,88.492,88.451,88.48,1114300004.0
2005-09-01 12:05:00,88.469,88.497,88.427,88.444,1248699988.0
2005-09-01 12:10:00,88.439,88.493,88.435,88.47,1381900001.0
2005-09-01 12:15:00,88.459,88.476,88.402,88.429,1080099989.0
2005-09-01 12:20:00,88.42,88.438,88.384,88.408,916499996.0
2005-09-01 12:25:00,88.418,88.495,88.4,88.483,1126199982.0
2005-09-01 12:30:00,88.451,88.505,88.451,88.5,997999997.0
2005-09-01 12:35:00,88.487,88.516,88.451,88.5,817000005.0
2005-09-01 12:40:00,88.465,88.502,88.445,88.475,1253399992.0
2005-09-01 12:45:00,88.449,88.479,88.424,88.462,1452099999.0
2005-09-01 12:50:00,88.468,88.499,88.416,88.497,974200000.0
2005-09-01 12:55:00,88.486,88.522,88.466,88.489,929399997.0
2005-09-01 13:00:00,88.499,88.53,88.473,88.49,1330900010.0
2005-09-01 13:05:00,88.503,88.545,88.484,88.544,1288800003.0
2005-09-01 13:10:00,88.539,88.557,88.506,88.526,1226599993.0
2005-09-01 13:15:00,88.523,88.534,88.462,88.51,1333499988.0
2005-09-01 13:20:00,88.505,88.54,88.498,88.519,1333000002.0
2005-09-01 13:25:00,88.531,88.547,88.499,88.533,1326899996.0
2005-09-01 13:30:00,88.528,88.543,88.505,88.523,867700001.0
2005-09-01 13:35:00,88.504,88.551,88.479,88.524,1083099988.0
2005-09-01 13:40:00,88.543,88.561,88.511,88.52,1069200000.0
2005-09-01 13:45:00,88.512,88.555,88.501,88.543,987799993.0
2005-09-01 13:50:00,88.547,88.566,88.49,88.514,1094399992.0
2005-09-01 13:55:00,88.494,88.528,88.486,88.493,1355300003.0
2005-09-01 14:00:00,88.516,88.54,88.49,88.49,1293900000.0
2005-09-01 14:05:00,88.5,88.55,88.5,88.528,1007799997.0
2005-09-01 14:10:00,88.543,88.553,88.516,88.529,1002199987.0
2005-09-01 14:15:00,88.526,88.575,88.51,88.565,1152400001.0
2005-09-01 14:20:00,88.558,88.611,88.546,88.563,1171599996.0
2005-09-01 14:25:00,88.581,88.636,88.57,88.587,965599997.0
2005-09-01 14:30:00,88.592,88.64,88.55,88.605,1003799995.0
2005-09-01 14:35:00,88.617,88.617,88.55,88.581,1172299998.0
2005-09-01 14:40:00,88.601,88.67,88.582,88.604,1354500009.0
2005-09-01 14:45:00,88.599,88.62,88.549,88.564,912099997.0
2005-09-01 14:50:00,88.59,88.616,88.503,88.525,1177900004.0
2005-09-01 14:55:00,88.559,88.58,88.486,88.516,1039799994.0
2005-09-01 15:00:00,88.519,88.552,88.494,88.552,897299991.0
2005-09-01 15:05:00,88.545,88.584,88.52,88.561,1217499990.0
2005-09-01 15:10:00,88.574,88.574,88.513,88.538,1058100004.0
2005-09-01 15:15:00,88.514,88.557,88.492,88.512,1481599990.0
2005-09-01 15:20:00,88.503,88.531,88.431,88.49,1061599995.0
2005-09-01 15:25:00,88.505,88.52,88.469,88.493,1172299995.0
2005-09-01 15:30:00,88.514,88.524,88.483,88.504,1324199999.0
2005-09-01 15:35:00,88.507,88.569,88.505,88.547,924899994.0
2005-09-01 15:40:00,88.555,88.569,88.524,88.539,1043399998.0
2005-09-01 15:45:00,88.545,88.568,88.518,88.551,807599998.0
2005-09-01 15:50:00,88.538,88.578,88.511,88.533,1122800000.0
2005-09-01 15:55:00,88.525,88.617,88.506,88.617,962399996.0
2005-09-01 16:00:00,88.589,88.711,88.584,88.711,1194599997.0
2005-09-01 16:05:00,88.687,88.912,88.684,88.887,1021100001.0
2005-09-01 16:10:00,88.883,88.945,88.861,88.905,1051499998.0
2005-09-01 16:15:00,88.917,88.934,88.813,88.813,966299999.0
2005-09-01 16:20:00,88.837,88.88,88.81,88.83,1344799999.0
2005-09-01 16:25:00,88.84,88.86,88.8,88.86,1500500000.0
2005-09-01 16:30:00,88.85,88.87,88.81,88.85,1500500000.0
2005-09-01 16:35:00,88.86,88.91,88.83,88.88,1500500000.0
2005-09-01 16:40:00,88.89,88.91,88.84,88.86,1500500000.0
2005-09-01 16:45:00,88.85,88.89,88.84,88.85,1500500000.0
2005-09-01 16:50:00,88.86,88.86,88.731,88.743,1249399999.0
2005-09-01 16:55:00,88.762,88.767,88.73,88.75,1336099996.0
2005-09-01 17:00:00,88.744,88.836,88.726,88.815,1209700003.0
2005-09-01 17:05:00,88.798,88.814,88.739,88.772,1232600008.0
2005-09-01 17:10:00,88.785,88.805,88.741,88.772,1225999995.0
2005-09-01 17:15:00,88.782,88.808,88.723,88.753,1374400003.0
2005-09-01 17:20:00,88.779,88.803,88.74,88.787,1100200007.0
2005-09-01 17:25:00,88.785,88.823,88.772,88.815,1075699989.0
2005-09-01 17:30:00,88.789,88.819,88.731,88.765,1257599998.0
2005-09-01 17:35:00,88.764,88.81,88.741,88.795,1134900005.0
2005-09-01 17:40:00,88.774,88.831,88.774,88.831,1319399995.0
2005-09-01 17:45:00,88.816,88.854,88.795,88.854,1137099993.0
2005-09-01 17:50:00,88.847,88.874,88.798,88.817,1156600008.0
2005-09-01 17:55:00,88.832,88.832,88.778,88.794,1029299991.0
2005-09-01 18:00:00,88.781,88.81,88.768,88.79,8595999954.0
2005-09-01 18:05:00,88.81,88.82,88.772,88.79,9293799956.0
2005-09-01 18:10:00,88.773,88.786,88.702,88.76,7101999992.0
2005-09-01 18:15:00,88.77,88.77,88.704,88.724,5319499991.0
2005-09-01 18:20:00,88.76,88.8,88.715,88.79,8210799975.0
2005-09-01 18:25:00,88.754,88.79,88.724,88.738,8197699981.0
2005-09-01 18:30:00,88.755,88.82,88.744,88.78,7783999981.0
2005-09-01 18:35:00,88.773,88.789,88.731,88.78,5623100004.0
2005-09-01 18:40:00,88.753,88.835,88.745,88.83,5251599973.0
2005-09-01 18:45:00,88.828,88.835,88.786,88.806,2784599990.0
2005-09-01 18:50:00,88.802,88.832,88.775,88.784,6189599986.0
2005-09-01 18:55:00,88.799,88.833,88.788,88.833,4647599991.0
2005-09-01 19:00:00,88.836,88.838,88.781,88.794,2121800008.0
2005-09-01 19:05:00,88.806,88.821,88.77,88.807,5791099982.0
2005-09-01 19:10:00,88.82,88.84,88.786,88.801,1989900001.0
2005-09-01 19:15:00,88.8,88.833,88.784,88.833,4270399996.0
2005-09-01 19:20:00,88.837,88.85,88.781,88.805,4002699990.0
2005-09-01 19:25:00,88.787,88.837,88.761,88.812,5785599979.0
2005-09-01 19:30:00,88.853,88.868,88.792,88.792,4469599997.0
2005-09-01 19:35:00,88.802,88.832,88.783,88.805,3266199976.0
2005-09-01 19:40:00,88.801,88.827,88.79,88.806,4192599980.0
2005-09-01 19:45:00,88.802,88.819,88.785,88.795,2932999994.0
2005-09-01 19:50:00,88.789,88.826,88.781,88.816,2616499992.0
2005-09-01 19:55:00,88.799,88.847,88.793,88.816,3186699984.0
2005-09-01 20:00:00,88.82,88.842,88.804,88.832,2581199989.0
2005-09-01 20:05:00,88.829,88.842,88.777,88.814,2830199998.0
2005-09-01 20:10:00,88.807,88.837,88.783,88.816,4973299982.0
2005-09-01 20:15:00,88.807,88.872,88.801,88.84,4644799996.0
2005-09-01 20:20:00,88.836,88.912,88.768,88.804,4113199993.0
2005-09-01 20:25:00,88.81,88.89,88.785,88.86,6165400014.0
2005-09-01 20:30:00,88.87,88.873,88.804,88.848,6498300001.0
2005-09-01 20:35:00,88.86,88.899,88.842,88.858,4333699992.0
2005-09-01 20:40:00,88.858,88.961,88.846,88.921,5329499995.0
2005-09-01 20:45:00,88.92,88.96,88.876,88.935,5253499978.0
2005-09-01 20:50:00,88.941,89.006,88.915,88.977,4301099997.0
2005-09-01 20:55:00,88.991,88.996,88.904,88.99,7521600003.0
2005-09-01 21:00:00,88.972,88.99,88.91,88.937,4842799999.0
2005-09-01 21:05:00,88.926,88.953,88.897,88.922,2605900010.0
2005-09-01 21:10:00,88.927,88.958,88.902,88.944,3439000006.0
2005-09-01 21:15:00,88.942,88.958,88.899,88.927,4910699992.0
2005-09-01 21:20:00,88.935,88.949,88.864,88.881,7394499994.0
2005-09-01 21:25:00,88.879,88.934,88.879,88.894,2881099980.0
2005-09-01 21:30:00,88.913,88.957,88.893,88.923,2817800000.0
2005-09-01 21:35:00,88.94,88.953,88.891,88.944,1838100012.0
2005-09-01 21:40:00,88.933,88.957,88.903,88.952,3604299994.0
2005-09-01 21:45:00,88.944,88.951,88.91,88.926,3202999992.0
2005-09-01 21:50:00,88.928,88.949,88.91,88.925,1605799998.0
2005-09-01 21:55:00,88.903,88.922,88.879,88.879,1401400004.0
2005-09-01 22:00:00,88.898,88.921,88.872,88.895,3701400003.0
2005-09-01 22:05:00,88.893,88.894,88.824,88.849,1269699995.0
2005-09-01 22:10:00,88.852,88.854,88.795,88.83,1610099993.0
2005-09-01 22:15:00,88.848,88.866,88.829,88.831,1653699996.0
2005-09-01 22:20:00,88.871,88.892,88.856,88.882,1000200007.0
2005-09-01 22:25:00,88.883,88.893,88.831,88.831,1873500000.0
2005-09-01 22:30:00,88.865,88.881,88.838,88.85,1914100002.0
2005-09-01 22:35:00,88.858,88.881,88.847,88.857,1553599995.0
2005-09-01 22:40:00,88.873,88.873,88.825,88.85,2239299992.0
2005-09-01 22:45:00,88.853,88.89,88.815,88.883,1691899997.0
2005-09-01 22:50:00,88.879,88.91,88.854,88.901,1965499998.0
2005-09-01 22:55:00,88.887,88.924,88.849,88.9,1385100001.0
2005-09-01 23:00:00,88.929,88.953,88.865,88.89,1195599992.0
2005-09-01 23:05:00,88.891,88.92,88.83,88.88,1160500004.0
2005-09-01 23:10:00,88.89,88.943,88.85,88.937,1277800005.0
2005-09-01 23:15:00,88.925,88.936,88.856,88.908,1424599994.0
2005-09-01 23:20:00,88.905,88.958,88.895,88.923,1248599998.0
2005-09-01 23:25:00,88.926,88.956,88.86,88.883,1089199996.0
2005-09-01 23:30:00,88.895,88.909,88.855,88.888,1106800000.0
2005-09-01 23:35:00,88.871,88.895,88.836,88.885,1075299996.0
2005-09-01 23:40:00,88.869,88.896,88.838,88.885,1498000002.0
2005-09-01 23:45:00,88.859,88.89,88.856,88.87,470000004.0
2005-09-01 23:50:00,88.861,88.917,88.861,88.902,1035400002.0
2005-09-01 23:55:00,88.869,88.936,88.869,88.91,976599994.0
2005-09-02 00:00:00,88.906,88.969,88.882,88.941,1272499992.0
2005-09-02 00:05:00,88.956,88.972,88.925,88.952,823900002.0
2005-09-02 00:10:00,88.962,88.996,88.944,88.971,1271100010.0
2005-09-02 00:15:00,88.994,89.001,88.96,88.987,1108799997.0
2005-09-02 00:20:00,88.983,88.983,88.936,88.96,895999997.0
2005-09-02 00:25:00,88.947,88.964,88.912,88.937,826199995.0
2005-09-02 00:30:00,88.928,88.94,88.881,88.91,688399997.0
2005-09-02 00:35:00,88.92,88.96,88.9,88.935,1287899983.0
2005-09-02 00:40:00,88.927,88.95,88.911,88.922,1188999993.0
2005-09-02 00:45:00,88.938,88.958,88.91,88.948,1185999992.0
2005-09-02 00:50:00,88.932,88.98,88.932,88.961,868699997.0
2005-09-02 00:55:00,88.948,88.972,88.928,88.937,1177199990.0
2005-09-02 01:00:00,88.94,88.96,88.894,88.894,793000001.0
2005-09-02 01:05:00,88.926,88.944,88.892,88.913,803199992.0
2005-09-02 01:10:00,88.913,88.937,88.886,88.886,991900001.0
2005-09-02 01:15:00,88.894,88.907,88.873,88.883,753699993.0
2005-09-02 01:20:00,88.861,88.913,88.839,88.882,1061299999.0
2005-09-02 01:25:00,88.891,88.924,88.856,88.895,1159600001.0
2005-09-02 01:30:00,88.91,88.93,88.89,88.925,1133500008.0
2005-09-02 01:35:00,88.913,88.943,88.906,88.91,1000100000.0
2005-09-02 01:40:00,88.909,88.92,88.882,88.907,892300001.0
2005-09-02 01:45:00,88.909,88.929,88.873,88.906,1230499997.0
2005-09-02 01:50:00,88.881,88.917,88.862,88.907,1260799989.0
2005-09-02 01:55:00,88.89,88.92,88.874,88.892,1435099993.0
2005-09-02 02:00:00,88.904,88.956,88.889,88.956,1138199998.0
2005-09-02 02:05:00,88.93,88.969,88.93,88.955,1068700000.0
2005-09-02 02:10:00,88.941,88.986,88.939,88.981,933699997.0
2005-09-02 02:15:00,88.961,88.984,88.917,88.949,1036299992.0
2005-09-02 02:20:00,88.941,88.958,88.887,88.921,1067199994.0
2005-09-02 02:25:00,88.917,88.955,88.892,88.955,1117399992.0
2005-09-02 02:30:00,88.92,88.952,88.905,88.945,988599989.0
2005-09-02 02:35:00,88.938,88.961,88.913,88.935,1217999997.0
2005-09-02 02:40:00,88.897,88.932,88.871,88.927,1105199994.0
2005-09-02 02:45:00,88.927,88.936,88.879,88.915,940499998.0
2005-09-02 02:50:00,88.911,88.943,88.891,88.911,1121899996.0
2005-09-02 02:55:00,88.915,88.973,88.911,88.971,1252199998.0
2005-09-02 03:00:00,88.973,88.979,88.938,88.969,1000500004.0
2005-09-02 03:05:00,88.973,89.014,88.951,88.992,1141600000.0
2005-09-02 03:10:00,88.985,89.007,88.961,88.966,1409899992.0
2005-09-02 03:15:00,88.968,88.968,88.906,88.925,562599990.0
2005-09-02 03:20:00,88.922,88.928,88.88,88.897,1216699996.0
2005-09-02 03:25:00,88.89,88.907,88.852,88.859,970099997.0
2005-09-02 03:30:00,88.874,88.895,88.856,88.856,1090799993.0
2005-09-02 03:35:00,88.846,88.897,88.846,88.859,928799997.0
2005-09-02 03:40:00,88.856,88.889,88.804,88.835,822399998.0
2005-09-02 03:45:00,88.812,88.868,88.792,88.855,848199992.0
2005-09-02 03:50:00,88.855,88.878,88.823,88.825,1149700005.0
2005-09-02 03:55:00,88.824,88.857,88.812,88.826,831600000.0
2005-09-02 04:00:00,88.827,88.84,88.807,88.818,740899994.0
2005-09-02 04:05:00,88.825,88.847,88.79,88.807,1039600001.0
2005-09-02 04:10:00,88.833,88.855,88.822,88.831,1133999996.0
2005-09-02 04:15:00,88.829,88.853,88.81,88.832,1055299990.0
2005-09-02 04:20:00,88.803,88.866,88.803,88.862,845700000.0
2005-09-02 04:25:00,88.857,88.87,88.831,88.845,954699999.0
2005-09-02 04:30:00,88.837,88.871,88.821,88.87,907799993.0
2005-09-02 04:35:00,88.872,88.875,88.829,88.849,734099999.0
2005-09-02 04:40:00,88.841,88.88,88.839,88.875,726400006.0
2005-09-02 04:45:00,88.868,88.885,88.848,88.868,853099992.0
2005-09-02 04:50:00,88.873,88.896,88.857,88.883,1100999997.0
2005-09-02 04:55:00,88.882,88.907,88.868,88.879,877600002.0
2005-09-02 05:00:00,88.884,88.905,88.846,88.881,916900004.0
2005-09-02 05:05:00,88.876,88.902,88.86,88.87,843300003.0
2005-09-02 05:10:00,88.867,88.895,88.852,88.878,644399996.0
2005-09-02 05:15:00,88.872,88.903,88.872,88.889,833199993.0
2005-09-02 05:20:00,88.874,88.915,88.869,88.901,836999998.0
2005-09-02 05:25:00,88.908,88.908,88.864,88.902,696199994.0
2005-09-02 05:30:00,88.898,88.916,88.884,88.902,909100000.0
2005-09-02 05:35:00,88.9,88.915,88.868,88.887,906499993.0
2005-09-02 05:40:00,88.873,88.919,88.867,88.902,794799997.0
2005-09-02 05:45:00,88.907,88.92,88.844,88.881,516700001.0
2005-09-02 05:50:00,88.892,88.894,88.844,88.851,1150199997.0
2005-09-02 05:55:00,88.867,88.897,88.844,88.876,871299998.0
2005-09-02 06:00:00,88.876,88.895,88.861,88.869,640699997.0
2005-09-02 06:05:00,88.885,88.898,88.861,88.889,1145900004.0
2005-09-02 06:10:00,88.865,88.895,88.852,88.872,791599996.0
2005-09-02 06:15:00,88.875,88.893,88.856,88.88,720699994.0
2005-09-02 06:20:00,88.89,88.89,88.857,88.862,901299994.0
2005-09-02 06:25:00,88.869,88.895,88.843,88.885,1059099999.0
2005-09-02 06:30:00,88.869,88.89,88.855,88.86,716800001.0
2005-09-02 06:35:00,88.876,88.887,88.838,88.865,913099993.0
2005-09-02 06:40:00,88.877,88.884,88.837,88.843,899299996.0
2005-09-02 06:45:00,88.843,88.893,88.843,88.855,917199994.0
2005-09-02 06:50:00,88.861,88.899,88.856,88.873,1019999998.0
2005-09-02 06:55:00,88.893,88.905,88.862,88.89,1118499995.0
2005-09-02 07:00:00,88.878,88.909,88.867,88.894,1051299997.0
2005-09-02 07:05:00,88.891,88.921,88.882,88.915,918399998.0
2005-09-02 07:10:00,88.905,88.926,88.879,88.905,1251099997.0
2005-09-02 07:15:00,88.908,88.917,88.874,88.884,864500000.0
2005-09-02 07:20:00,88.876,88.925,88.871,88.923,908999999.0
2005-09-02 07:25:00,88.919,88.943,88.882,88.916,1084200000.0
2005-09-02 07:30:00,88.935,88.939,88.874,88.9,676999994.0
2005-09-02 07:35:00,88.917,88.92,88.874,88.895,1212900005.0
2005-09-02 07:40:00,88.889,88.92,88.881,88.909,990499993.0
2005-09-02 07:45:00,88.878,88.928,88.872,88.911,1014299995.0
2005-09-02 07:50:00,88.901,88.904,88.868,88.887,938500003.0
2005-09-02 07:55:00,88.892,88.938,88.858,88.917,1070799998.0
2005-09-02 08:00:00,88.917,88.959,88.885,88.94,1283200002.0
2005-09-02 08:05:00,88.936,89.026,88.925,89.026,1068799998.0
2005-09-02 08:10:00,89.037,89.067,88.997,89.042,856499997.0
2005-09-02 08:15:00,89.035,89.054,88.969,88.984,1248699992.0
2005-09-02 08:20:00,88.982,89.026,88.96,88.995,987600001.0
2005-09-02 08:25:00,89.016,89.022,88.928,88.968,1315399990.0
2005-09-02 08:30:00,88.98,89.009,88.949,88.995,1021999992.0
2005-09-02 08:35:00,88.997,89.005,88.939,88.973,1400800001.0
2005-09-02 08:40:00,88.977,88.994,88.936,88.943,1248500002.0
2005-09-02 08:45:00,88.965,89.01,88.955,88.995,1033399992.0
2005-09-02 08:50:00,88.993,89.072,88.993,89.018,950199994.0
2005-09-02 08:55:00,89.032,89.056,89.005,89.047,1023700002.0
2005-09-02 09:00:00,89.032,89.059,89.015,89.021,1129999998.0
2005-09-02 09:05:00,89.016,89.079,88.995,89.072,1162999996.0
2005-09-02 09:10:00,89.047,89.063,88.957,88.993,751599996.0
2005-09-02 09:15:00,89.013,89.031,88.97,89.01,1142899998.0
2005-09-02 09:20:00,89.017,89.045,88.978,89.0,1282200010.0
2005-09-02 09:25:00,88.982,89.052,88.963,89.05,1178699996.0
2005-09-02 09:30:00,89.038,89.038,88.95,88.967,1046799997.0
2005-09-02 09:35:00,88.969,88.997,88.942,88.962,1281200005.0
2005-09-02 09:40:00,88.966,89.06,88.954,89.018,995100003.0
2005-09-02 09:45:00,89.034,89.086,89.013,89.076,1121800005.0
2005-09-02 09:50:00,89.076,89.158,89.072,89.124,1269199999.0
2005-09-02 09:55:00,89.114,89.118,89.022,89.035,1079799995.0
2005-09-02 10:00:00,89.048,89.071,89.021,89.038,1135099999.0
2005-09-02 10:05:00,89.042,89.063,89.003,89.022,1139499999.0
2005-09-02 10:10:00,89.013,89.054,88.959,88.973,961600006.0
2005-09-02 10:15:00,88.996,89.036,88.942,89.009,1011299994.0
2005-09-02 10:20:00,89.011,89.072,88.996,89.045,1268699990.0
2005-09-02 10:25:00,89.061,89.114,89.041,89.078,961400000.0
2005-09-02 10:30:00,89.092,89.132,89.063,89.096,1130699999.0
2005-09-02 10:35:00,89.115,89.12,89.049,89.108,1358599990.0
2005-09-02 10:40:00,89.1,89.138,89.069,89.086,1423700000.0
2005-09-02 10:45:00,89.074,89.086,89.042,89.058,1173599997.0
2005-09-02 10:50:00,89.073,89.115,89.057,89.115,1174899996.0
2005-09-02 10:55:00,89.117,89.155,89.058,89.058,1073900000.0
2005-09-02 11:00:00,89.062,89.14,89.052,89.086,1122900000.0
2005-09-02 11:05:00,89.072,89.131,89.058,89.108,1073199993.0
2005-09-02 11:10:00,89.13,89.183,89.088,89.163,1134599998.0
2005-09-02 11:15:00,89.175,89.211,89.154,89.182,1199999994.0
2005-09-02 11:20:00,89.166,89.218,89.141,89.156,1287699988.0
2005-09-02 11:25:00,89.138,89.154,89.092,89.119,1046600000.0
2005-09-02 11:30:00,89.097,89.161,89.084,89.148,1146499995.0
2005-09-02 11:35:00,89.123,89.162,89.117,89.145,871999999.0
2005-09-02 11:40:00,89.157,89.196,89.119,89.126,1462099992.0
2005-09-02 11:45:00,89.107,89.107,89.035,89.062,1352200000.0
2005-09-02 11:50:00,89.053,89.079,89.045,89.069,1082799996.0
2005-09-02 11:55:00,89.062,89.079,89.042,89.053,1415999997.0
2005-09-02 12:00:00,89.041,89.079,89.028,89.073,1096900000.0
2005-09-02 12:05:00,89.061,89.118,89.045,89.113,1192199988.0
2005-09-02 12:10:00,89.114,89.167,89.099,89.167,1192199995.0
2005-09-02 12:15:00,89.167,89.181,89.115,89.144,1173899997.0
2005-09-02 12:20:00,89.141,89.151,89.107,89.142,1067199999.0
2005-09-02 12:25:00,89.142,89.146,89.087,89.107,1109099997.0
2005-09-02 12:30:00,89.125,89.14,89.081,89.111,984899997.0
2005-09-02 12:35:00,89.111,89.121,89.082,89.095,816400000.0
2005-09-02 12:40:00,89.109,89.11,89.033,89.036,928499998.0
2005-09-02 12:45:00,89.032,89.092,89.032,89.082,1171699994.0
2005-09-02 12:50:00,89.059,89.083,89.014,89.083,1000500003.0
2005-09-02 12:55:00,89.072,89.102,89.047,89.085,1309099995.0
2005-09-02 13:00:00,89.105,89.122,89.042,89.052,1500399998.0
2005-09-02 13:05:00,89.053,89.064,89.001,89.044,1158899999.0
2005-09-02 13:10:00,89.034,89.05,88.976,88.987,957799996.0
2005-09-02 13:15:00,88.988,89.014,88.957,88.992,1346299994.0
2005-09-02 13:20:00,88.982,89.027,88.977,89.015,1192899993.0
2005-09-02 13:25:00,89.025,89.108,89.006,89.108,1434100010.0
2005-09-02 13:30:00,89.117,89.127,89.086,89.096,1137099984.0
2005-09-02 13:35:00,89.122,89.2,89.111,89.186,1104499992.0
2005-09-02 13:40:00,89.189,89.208,89.163,89.199,1110500001.0
2005-09-02 13:45:00,89.183,89.218,89.141,89.141,1057399994.0
2005-09-02 13:50:00,89.155,89.156,89.105,89.126,1403800004.0
2005-09-02 13:55:00,89.123,89.163,89.115,89.163,1121899994.0
2005-09-02 14:00:00,89.16,89.194,89.125,89.171,985699995.0
2005-09-02 14:05:00,89.182,89.236,89.164,89.193,1093199997.0
2005-09-02 14:10:00,89.2,89.2,89.127,89.158,1190299995.0
2005-09-02 14:15:00,89.142,89.234,89.134,89.204,1060699993.0
2005-09-02 14:20:00,89.21,89.214,89.132,89.179,1187699996.0
2005-09-02 14:25:00,89.184,89.214,89.124,89.195,938299992.0
2005-09-02 14:30:00,89.198,89.257,89.094,89.108,1324899996.0
2005-09-02 14:35:00,89.085,89.125,89.034,89.063,1552299989.0
2005-09-02 14:40:00,89.102,89.143,89.063,89.076,1238099993.0
2005-09-02 14:45:00,89.074,89.093,88.961,88.961,1389299993.0
2005-09-02 14:50:00,88.988,89.053,88.947,89.015,1392199996.0
2005-09-02 14:55:00,89.037,89.071,89.013,89.059,1287199987.0
2005-09-02 15:00:00,89.06,89.085,89.037,89.07,1215899999.0
2005-09-02 15:05:00,89.088,89.112,89.058,89.091,1154099997.0
2005-09-02 15:10:00,89.067,89.132,89.045,89.079,1387099997.0
2005-09-02 15:15:00,89.08,89.111,89.016,89.016,1462999992.0
2005-09-02 15:20:00,89.049,89.095,89.002,89.066,1187999994.0
2005-09-02 15:25:00,89.05,89.068,88.949,88.998,1030299999.0
2005-09-02 15:30:00,88.962,88.993,88.901,88.942,1346900005.0
2005-09-02 15:35:00,88.949,89.004,88.904,89.004,878399991.0
2005-09-02 15:40:00,89.015,89.061,88.989,89.025,914000005.0
2005-09-02 15:45:00,89.031,89.106,89.027,89.057,1113999990.0
2005-09-02 15:50:00,89.08,89.091,89.04,89.07,1346200003.0
2005-09-02 15:55:00,89.089,89.13,89.067,89.13,967999998.0
2005-09-02 16:00:00,89.119,89.162,89.069,89.085,1214000002.0
2005-09-02 16:05:00,89.093,89.135,89.074,89.125,771499996.0
2005-09-02 16:10:00,89.13,89.14,89.046,89.086,1094999987.0
2005-09-02 16:15:00,89.078,89.159,89.077,89.129,1200400001.0
2005-09-02 16:20:00,89.146,89.19,89.124,89.146,1136599985.0
2005-09-02 16:25:00,89.156,89.182,89.113,89.163,1151499998.0
2005-09-02 16:30:00,89.174,89.248,89.158,89.248,1259799996.0
2005-09-02 16:35:00,89.241,89.312,89.241,89.305,1419800002.0
2005-09-02 16:40:00,89.307,89.335,89.288,89.312,1003099993.0
2005-09-02 16:45:00,89.322,89.37,89.281,89.305,1280799999.0
2005-09-02 16:50:00,89.288,89.306,89.223,89.238,1266700005.0
2005-09-02 16:55:00,89.243,89.359,89.243,89.265,882400002.0
2005-09-02 17:00:00,89.269,89.324,89.252,89.262,970799999.0
2005-09-02 17:05:00,89.265,89.371,89.256,89.353,1002899985.0
2005-09-02 17:10:00,89.352,89.352,89.266,89.299,1198599997.0
2005-09-02 17:15:00,89.298,89.343,89.285,89.3,1261399996.0
2005-09-02 17:20:00,89.3,89.354,89.287,89.308,1277600004.0
2005-09-02 17:25:00,89.279,89.319,89.214,89.229,917099993.0
2005-09-02 17:30:00,89.205,89.26,89.196,89.257,1533399996.0
2005-09-02 17:35:00,89.24,89.271,89.2,89.204,894299999.0
2005-09-02 17:40:00,89.221,89.245,89.198,89.22,963999994.0
2005-09-02 17:45:00,89.204,89.255,89.199,89.213,1132099996.0
2005-09-02 17:50:00,89.216,89.246,89.185,89.213,1262399997.0
2005-09-02 17:55:00,89.202,89.27,89.187,89.211,1091700003.0
2005-09-02 18:00:00,89.235,89.25,89.197,89.21,8433500005.0
2005-09-02 18:05:00,89.23,89.27,89.21,89.242,10475500025.0
2005-09-02 18:10:00,89.254,89.254,89.185,89.23,7110399982.0
2005-09-02 18:15:00,89.24,89.25,89.163,89.2,6508499978.0
2005-09-02 18:20:00,89.18,89.232,89.166,89.195,9253399988.0
2005-09-02 18:25:00,89.19,89.232,89.158,89.199,7292199957.0
2005-09-02 18:30:00,89.197,89.253,89.168,89.202,8704299979.0
2005-09-02 18:35:00,89.217,89.246,89.192,89.216,5572699984.0
2005-09-02 18:40:00,89.212,89.245,89.197,89.197,4931399990.0
2005-09-02 18:45:00,89.206,89.253,89.182,89.253,3121499986.0
2005-09-02 18:50:00,89.224,89.315,89.215,89.286,6091099988.0
2005-09-02 18:55:00,89.293,89.333,89.271,89.282,4493299993.0
2005-09-02 19:00:00,89.28,89.326,89.266,89.29,2246799997.0
2005-09-02 19:05:00,89.291,89.347,89.288,89.334,6121599977.0
2005-09-02 19:10:00,89.341,89.35,89.254,89.29,1769200009.0
2005-09-02 19:15:00,89.29,89.301,89.247,89.266,4187299978.0
2005-09-02 19:20:00,89.293,89.316,89.259,89.292,4006100002.0
2005-09-02 19:25:00,89.285,89.293,89.243,89.266,5839799993.0
2005-09-02 19:30:00,89.264,89.304,89.244,89.261,4962799997.0
2005-09-02 19:35:00,89.275,89.299,89.217,89.24,3439299992.0
2005-09-02 19:40:00,89.233,89.292,89.219,89.263,4076300011.0
2005-09-02 19:45:00,89.255,89.29,89.203,89.225,2976999988.0
2005-09-02 19:50:00,89.223,89.24,89.194,89.207,2890699989.0
2005-09-02 19:55:00,89.223,89.231,89.197,89.225,2908099984.0
2005-09-02 20:00:00,89.21,89.227,89.185,89.21,2503799998.0
2005-09-02 20:05:00,89.212,89.242,89.195,89.21,2975099995.0
2005-09-02 20:10:00,89.227,89.25,89.195,89.25,4554299995.0
2005-09-02 20:15:00,89.26,89.324,89.245,89.298,4677999987.0
2005-09-02 20:20:00,89.285,89.3,89.247,89.273,4574999989.0
2005-09-02 20:25:00,89.261,89.28,89.212,89.241,6666599981.0
2005-09-02 20:30:00,89.25,89.264,89.196,89.215,4971599998.0
2005-09-02 20:35:00,89.228,89.257,89.208,89.253,4429999989.0
2005-09-02 20:40:00,89.255,89.26,89.209,89.211,5645599973.0
2005-09-02 20:45:00,89.213,89.257,89.2,89.216,4147899998.0
2005-09-02 20:50:00,89.215,89.255,89.209,89.237,4259599977.0
2005-09-02 20:55:00,89.254,89.289,89.221,89.289,7647299961.0
2005-09-02 21:00:00,89.32,89.32,89.217,89.235,3225799993.0
2005-09-02 21:05:00,89.229,89.249,89.201,89.225,2560799989.0
2005-09-02 21:10:00,89.223,89.239,89.172,89.215,3392899988.0
2005-09-02 21:15:00,89.203,89.222,89.182,89.203,5031699996.0
2005-09-02 21:20:00,89.205,89.232,89.169,89.221,6857499982.0
2005-09-02 21:25:00,89.197,89.227,89.17,89.183,3209099982.0
2005-09-02 21:30:00,89.2,89.22,89.172,89.18,2734500002.0
2005-09-02 21:35:00,89.207,89.207,89.17,89.205,1701400002.0
2005-09-02 21:40:00,89.197,89.211,89.155,89.198,3544399998.0
2005-09-02 21:45:00,89.178,89.207,89.135,89.153,3274199998.0
2005-09-02 21:50:00,89.141,89.189,89.141,89.162,1497799998.0
2005-09-02 21:55:00,89.154,89.207,89.151,89.176,1879899995.0
2005-09-02 22:00:00,89.195,89.205,89.16,89.2,3575099989.0
2005-09-02 22:05:00,89.195,89.2,89.16,89.179,1179100000.0
2005-09-02 22:10:00,89.19,89.212,89.156,89.204,1668800003.0
2005-09-02 22:15:00,89.202,89.206,89.13,89.15,1653599998.0
2005-09-02 22:20:00,89.137,89.168,89.134,89.136,1024599993.0
2005-09-02 22:25:00,89.155,89.165,89.12,89.12,1978299996.0
2005-09-02 22:30:00,89.136,89.196,89.1,89.137,2151200002.0
2005-09-02 22:35:00,89.144,89.208,89.118,89.208,1620099997.0
2005-09-02 22:40:00,89.173,89.208,89.137,89.162,2238999996.0
2005-09-02 22:45:00,89.185,89.216,89.155,89.205,2156200000.0
2005-09-02 22:50:00,89.2,89.226,89.141,89.226,1643699998.0
2005-09-02 22:55:00,89.225,89.267,89.18,89.214,1311499992.0
2005-09-04 23:00:00,89.222,89.237,89.166,89.183,935499995.0
2005-09-04 23:05:00,89.208,89.295,89.194,89.285,1222399997.0
2005-09-04 23:10:00,89.295,89.329,89.27,89.307,1363599996.0
2005-09-04 23:15:00,89.318,89.335,89.251,89.269,979299993.0
2005-09-04 23:20:00,89.282,89.289,89.239,89.239,960899994.0
2005-09-04 23:25:00,89.259,89.306,89.226,89.26,1011999993.0
2005-09-04 23:30:00,89.284,89.31,89.236,89.25,1041699994.0
2005-09-04 23:35:00,89.265,89.284,89.196,89.211,1189099998.0
2005-09-04 23:40:00,89.21,89.215,89.179,89.21,1203100007.0
2005-09-04 23:45:00,89.196,89.237,89.171,89.206,1117899996.0
2005-09-04 23:50:00,89.185,89.241,89.185,89.229,1089699988.0
2005-09-04 23:55:00,89.207,89.269,89.194,89.239,911699996.0
2005-09-05 00:00:00,89.214,89.248,89.207,89.243,1135900004.0
2005-09-05 00:05:00,89.232,89.253,89.207,89.207,991399995.0
2005-09-05 00:10:00,89.243,89.255,89.215,89.233,689300001.0
2005-09-05 00:15:00,89.245,89.27,89.226,89.25,817299997.0
2005-09-05 00:20:00,89.246,89.275,89.234,89.24,853999996.0
2005-09-05 00:25:00,89.255,89.268,89.23,89.262,860399993.0
2005-09-05 00:30:00,89.245,89.266,89.213,89.213,642599996.0
2005-09-05 00:35:00,89.26,89.267,89.225,89.264,1066500003.0
2005-09-05 00:40:00,89.257,89.285,89.244,89.252,708699997.0
2005-09-05 00:45:00,89.275,89.305,89.248,89.26,1014500004.0
2005-09-05 00:50:00,89.268,89.327,89.266,89.307,865299997.0
2005-09-05 00:55:00,89.325,89.335,89.26,89.298,921199993.0
2005-09-05 01:00:00,89.289,89.308,89.266,89.266,858699998.0
2005-09-05 01:05:00,89.256,89.293,89.252,89.287,715900001.0
2005-09-05 01:10:00,89.279,89.292,89.241,89.28,1010599998.0
2005-09-05 01:15:00,89.287,89.301,89.248,89.301,946199997.0
2005-09-05 01:20:00,89.292,89.295,89.258,89.284,839299997.0
2005-09-05 01:25:00,89.273,89.295,89.227,89.265,1095999994.0
2005-09-05 01:30:00,89.263,89.263,89.201,89.245,976499998.0
2005-09-05 01:35:00,89.244,89.247,89.184,89.199,996999987.0
2005-09-05 01:40:00,89.206,89.231,89.181,89.205,929299998.0
2005-09-05 01:45:00,89.209,89.24,89.191,89.224,960799991.0
2005-09-05 01:50:00,89.218,89.253,89.19,89.253,1294299995.0
2005-09-05 01:55:00,89.257,89.258,89.221,89.243,1240599991.0
2005-09-05 02:00:00,89.236,89.275,89.232,89.255,1094399991.0
2005-09-05 02:05:00,89.24,89.273,89.23,89.249,1117499998.0
2005-09-05 02:10:00,89.253,89.284,89.249,89.26,770199999.0
2005-09-05 02:15:00,89.26,89.311,89.246,89.31,986099996.0
2005-09-05 02:20:00,89.312,89.319,89.274,89.291,1043199996.0
2005-09-05 02:25:00,89.289,89.302,89.26,89.289,927399998.0
2005-09-05 02:30:00,89.261,89.295,89.221,89.253,898900007.0
2005-09-05 02:35:00,89.231,89.264,89.211,89.229,1118699999.0
2005-09-05 02:40:00,89.219,89.25,89.213,89.23,1293100002.0
2005-09-05 02:45:00,89.211,89.236,89.189,89.208,932199999.0
2005-09-05 02:50:00,89.213,89.235,89.183,89.213,1118900003.0
2005-09-05 02:55:00,89.194,89.235,89.158,89.158,1363199995.0
2005-09-05 03:00:00,89.158,89.176,89.044,89.119,1040000000.0
2005-09-05 03:05:00,89.106,89.123,89.055,89.075,1221299994.0
2005-09-05 03:10:00,89.082,89.114,89.038,89.062,1190399991.0
2005-09-05 03:15:00,89.071,89.078,89.039,89.05,365499996.0
2005-09-05 03:20:00,89.063,89.101,89.043,89.051,1159499998.0
2005-09-05 03:25:00,89.064,89.077,89.005,89.02,1011899989.0
2005-09-05 03:30:00,89.033,89.047,89.001,89.035,1296899994.0
2005-09-05 03:35:00,89.04,89.145,89.04,89.049,1124800001.0
2005-09-05 03:40:00,89.058,89.114,89.045,89.098,1052000001.0
2005-09-05 03:45:00,89.078,89.108,89.05,89.084,941299994.0
2005-09-05 03:50:00,89.055,89.094,89.037,89.061,1246300005.0
2005-09-05 03:55:00,89.044,89.092,89.04,89.082,935700001.0
2005-09-05 04:00:00,89.055,89.087,89.017,89.028,1177500002.0
2005-09-05 04:05:00,89.022,89.07,89.019,89.039,953700003.0
2005-09-05 04:10:00,89.052,89.078,89.031,89.035,1071299996.0
2005-09-05 04:15:00,89.035,89.053,88.999,89.015,1010900004.0
2005-09-05 04:20:00,88.994,89.066,88.994,89.047,943999998.0
2005-09-05 04:25:00,89.041,89.058,89.022,89.024,748700004.0
2005-09-05 04:30:00,89.043,89.063,89.013,89.041,946499994.0
2005-09-05 04:35:00,89.037,89.063,89.007,89.049,1107700000.0
2005-09-05 04:40:00,89.033,89.062,89.023,89.03,1029399997.0
2005-09-05 04:45:00,89.042,89.067,89.028,89.053,846199999.0
2005-09-05 04:50:00,89.034,89.064,89.018,89.018,705699999.0
2005-09-05 04:55:00,89.03,89.066,89.02,89.058,852100001.0
2005-09-05 05:00:00,89.043,89.084,89.014,89.049,1003500001.0
2005-09-05 05:05:00,89.014,89.047,89.0,89.035,1014400002.0
2005-09-05 05:10:00,89.037,89.048,89.015,89.04,963400001.0
2005-09-05 05:15:00,89.031,89.057,89.026,89.036,768399994.0
2005-09-05 05:20:00,89.061,89.083,89.038,89.06,997399997.0
2005-09-05 05:25:00,89.048,89.08,89.029,89.077,727499993.0
2005-09-05 05:30:00,89.065,89.08,89.042,89.08,806699998.0
2005-09-05 05:35:00,89.059,89.092,89.047,89.057,933499999.0
2005-09-05 05:40:00,89.064,89.092,89.053,89.08,752099993.0
2005-09-05 05:45:00,89.085,89.085,89.014,89.055,680499996.0
2005-09-05 05:50:00,89.046,89.085,89.04,89.04,1160499996.0
2005-09-05 05:55:00,89.035,89.073,89.014,89.042,1022800003.0
2005-09-05 06:00:00,89.05,89.077,89.045,89.046,661699996.0
2005-09-05 06:05:00,89.054,89.063,89.025,89.059,1310699988.0
2005-09-05 06:10:00,89.031,89.062,89.011,89.035,1223499991.0
2005-09-05 06:15:00,89.03,89.085,89.03,89.057,1264699995.0
2005-09-05 06:20:00,89.071,89.14,89.071,89.132,750500000.0
2005-09-05 06:25:00,89.126,89.142,89.065,89.094,1101300002.0
2005-09-05 06:30:00,89.093,89.116,89.028,89.041,1104900003.0
2005-09-05 06:35:00,89.052,89.056,88.994,89.018,1075099989.0
2005-09-05 06:40:00,89.02,89.038,88.994,89.008,1070799992.0
2005-09-05 06:45:00,89.006,89.034,88.985,88.999,697799989.0
2005-09-05 06:50:00,89.004,89.021,88.97,88.991,1188299994.0
2005-09-05 06:55:00,89.017,89.032,88.989,89.018,1180200002.0
2005-09-05 07:00:00,89.008,89.032,88.979,89.031,1044499994.0
2005-09-05 07:05:00,89.032,89.051,89.01,89.044,783000000.0
2005-09-05 07:10:00,89.046,89.073,89.026,89.026,1392300003.0
2005-09-05 07:15:00,89.023,89.048,88.995,89.013,981599992.0
2005-09-05 07:20:00,89.011,89.063,89.007,89.05,1066000000.0
2005-09-05 07:25:00,89.036,89.053,89.011,89.012,1108099998.0
2005-09-05 07:30:00,89.028,89.035,88.984,89.013,730299998.0
2005-09-05 07:35:00,89.012,89.045,89.005,89.023,1045199996.0
2005-09-05 07:40:00,89.015,89.065,89.008,89.065,863899992.0
2005-09-05 07:45:00,89.059,89.068,88.994,89.009,730999993.0
2005-09-05 07:50:00,88.995,89.037,88.976,89.018,904299991.0
2005-09-05 07:55:00,89.021,89.066,89.0,89.06,945199998.0
2005-09-05 08:00:00,89.07,89.083,89.031,89.068,1241700000.0
2005-09-05 08:05:00,89.049,89.062,89.013,89.05,1163300002.0
2005-09-05 08:10:00,89.014,89.045,88.979,88.989,1207399995.0
2005-09-05 08:15:00,88.98,89.007,88.946,88.956,1035699996.0
2005-09-05 08:20:00,88.987,88.989,88.92,88.924,877300001.0
2005-09-05 08:25:00,88.943,88.968,88.929,88.932,1038599994.0
2005-09-05 08:30:00,88.935,88.961,88.912,88.932,781099998.0
2005-09-05 08:35:00,88.938,88.955,88.876,88.893,1124800008.0
2005-09-05 08:40:00,88.89,88.94,88.876,88.91,1287200007.0
2005-09-05 08:45:00,88.933,88.933,88.885,88.92,972700001.0
2005-09-05 08:50:00,88.91,88.939,88.868,88.913,1158199995.0
2005-09-05 08:55:00,88.901,88.923,88.857,88.865,1036199997.0
2005-09-05 09:00:00,88.872,88.936,88.854,88.894,1262199994.0
2005-09-05 09:05:00,88.915,88.952,88.888,88.952,1281899994.0
2005-09-05 09:10:00,88.945,88.957,88.886,88.898,977500002.0
2005-09-05 09:15:00,88.911,88.911,88.837,88.858,1029399998.0
2005-09-05 09:20:00,88.84,88.887,88.827,88.856,1099699994.0
2005-09-05 09:25:00,88.872,88.909,88.833,88.88,1530600003.0
2005-09-05 09:30:00,88.88,88.904,88.865,88.888,850699997.0
2005-09-05 09:35:00,88.892,88.892,88.848,88.862,1052699997.0
2005-09-05 09:40:00,88.866,88.884,88.806,88.806,1133400005.0
2005-09-05 09:45:00,88.806,88.833,88.784,88.807,1023999997.0
2005-09-05 09:50:00,88.779,88.803,88.757,88.785,1015700002.0
2005-09-05 09:55:00,88.756,88.796,88.756,88.775,897299995.0
2005-09-05 10:00:00,88.775,88.788,88.728,88.74,1020400001.0
2005-09-05 10:05:00,88.709,88.748,88.69,88.705,993699990.0
2005-09-05 10:10:00,88.704,88.73,88.659,88.661,912699994.0
2005-09-05 10:15:00,88.68,88.709,88.668,88.705,1092300004.0
2005-09-05 10:20:00,88.713,88.792,88.688,88.77,1288200004.0
2005-09-05 10:25:00,88.778,88.781,88.653,88.662,980699994.0
2005-09-05 10:30:00,88.66,88.7,88.629,88.657,961599996.0
2005-09-05 10:35:00,88.673,88.69,88.603,88.649,1012299995.0
2005-09-05 10:40:00,88.644,88.659,88.601,88.637,1203599993.0
2005-09-05 10:45:00,88.633,88.647,88.606,88.606,1193500000.0
2005-09-05 10:50:00,88.627,88.657,88.594,88.637,1180899994.0
2005-09-05 10:55:00,88.629,88.646,88.598,88.609,1227399996.0
2005-09-05 11:00:00,88.626,88.682,88.622,88.648,1276400009.0
2005-09-05 11:05:00,88.642,88.671,88.618,88.63,1062399998.0
2005-09-05 11:10:00,88.634,88.653,88.581,88.586,1411399999.0
2005-09-05 11:15:00,88.582,88.631,88.582,88.619,1245899993.0
2005-09-05 11:20:00,88.606,88.636,88.572,88.622,1110999994.0
2005-09-05 11:25:00,88.63,88.664,88.596,88.641,1134799995.0
2005-09-05 11:30:00,88.651,88.67,88.615,88.641,1406299991.0
2005-09-05 11:35:00,88.637,88.651,88.568,88.582,1051899990.0
2005-09-05 11:40:00,88.582,88.625,88.566,88.611,1390799995.0
2005-09-05 11:45:00,88.595,88.623,88.576,88.589,1081899996.0
2005-09-05 11:50:00,88.591,88.615,88.567,88.609,1210299990.0
2005-09-05 11:55:00,88.608,88.631,88.575,88.603,1257899991.0
2005-09-05 12:00:00,88.605,88.61,88.555,88.582,1367800002.0
2005-09-05 12:05:00,88.595,88.631,88.572,88.606,1266899997.0
2005-09-05 12:10:00,88.6,88.64,88.567,88.582,1490200006.0
2005-09-05 12:15:00,88.58,88.613,88.571,88.583,1191099995.0
2005-09-05 12:20:00,88.581,88.607,88.557,88.56,1376299993.0
2005-09-05 12:25:00,88.534,88.6,88.534,88.6,1073399994.0
2005-09-05 12:30:00,88.583,88.63,88.572,88.572,902600001.0
2005-09-05 12:35:00,88.58,88.613,88.568,88.592,1005899997.0
2005-09-05 12:40:00,88.583,88.617,88.577,88.587,844199997.0
2005-09-05 12:45:00,88.573,88.597,88.558,88.577,1375399989.0
2005-09-05 12:50:00,88.581,88.597,88.514,88.555,1125499991.0
2005-09-05 12:55:00,88.565,88.575,88.54,88.54,799799996.0
2005-09-05 13:00:00,88.552,88.583,88.538,88.564,1570000006.0
2005-09-05 13:05:00,88.577,88.616,88.554,88.583,1359199999.0
2005-09-05 13:10:00,88.576,88.639,88.562,88.562,1259099999.0
2005-09-05 13:15:00,88.565,88.607,88.537,88.564,1360199999.0
2005-09-05 13:20:00,88.558,88.59,88.525,88.566,1141300005.0
2005-09-05 13:25:00,88.558,88.609,88.533,88.542,1299299987.0
2005-09-05 13:30:00,88.582,88.582,88.524,88.554,1364599994.0
2005-09-05 13:35:00,88.533,88.555,88.485,88.532,1336299994.0
2005-09-05 13:40:00,88.525,88.569,88.511,88.54,1394900005.0
2005-09-05 13:45:00,88.543,88.636,88.497,88.497,1311199994.0
2005-09-05 13:50:00,88.494,88.545,88.485,88.512,1453599998.0
2005-09-05 13:55:00,88.508,88.552,88.491,88.521,1055699995.0
2005-09-05 14:00:00,88.511,88.569,88.502,88.521,1171899997.0
2005-09-05 14:05:00,88.547,88.569,88.504,88.547,1172800003.0
2005-09-05 14:10:00,88.556,88.581,88.525,88.551,1082199999.0
2005-09-05 14:15:00,88.544,88.573,88.486,88.557,1267799993.0
2005-09-05 14:20:00,88.548,88.616,88.508,88.534,1323499996.0
2005-09-05 14:25:00,88.519,88.558,88.503,88.527,1088899990.0
2005-09-05 14:30:00,88.547,88.608,88.476,88.531,1434499995.0
2005-09-05 14:35:00,88.545,88.618,88.498,88.53,1007699994.0
2005-09-05 14:40:00,88.548,88.651,88.538,88.585,1293700002.0
2005-09-05 14:45:00,88.565,88.62,88.511,88.61,1339499997.0
2005-09-05 14:50:00,88.61,88.643,88.562,88.595,1462699998.0
2005-09-05 14:55:00,88.592,88.659,88.553,88.581,1123599999.0
2005-09-05 15:00:00,88.562,88.608,88.516,88.527,1284699992.0
2005-09-05 15:05:00,88.507,88.628,88.498,88.545,1345600004.0
2005-09-05 15:10:00,88.541,88.619,88.516,88.556,970499996.0
2005-09-05 15:15:00,88.535,88.567,88.478,88.502,1227699989.0
2005-09-05 15:20:00,88.519,88.544,88.428,88.494,1430200002.0
2005-09-05 15:25:00,88.492,88.545,88.484,88.516,1257599998.0
2005-09-05 15:30:00,88.526,88.591,88.506,88.536,1234599996.0
2005-09-05 15:35:00,88.54,88.561,88.474,88.49,1127700004.0
2005-09-05 15:40:00,88.498,88.585,88.477,88.55,1227600000.0
2005-09-05 15:45:00,88.529,88.591,88.525,88.55,1100799997.0
2005-09-05 15:50:00,88.529,88.59,88.515,88.562,1640300007.0
2005-09-05 15:55:00,88.568,88.585,88.495,88.525,1618299996.0
2005-09-05 16:00:00,88.504,88.58,88.486,88.51,1238399989.0
2005-09-05 16:05:00,88.505,88.583,88.455,88.496,1227599995.0
2005-09-05 16:10:00,88.491,88.591,88.442,88.525,1292300004.0
2005-09-05 16:15:00,88.544,88.566,88.475,88.533,1318700004.0
2005-09-05 16:20:00,88.511,88.554,88.488,88.527,1139399994.0
2005-09-05 16:25:00,88.537,88.563,88.487,88.487,1396500001.0
2005-09-05 16:30:00,88.49,88.588,88.43,88.522,982399995.0
2005-09-05 16:35:00,88.487,88.6,88.475,88.528,1368399994.0
2005-09-05 16:40:00,88.561,88.575,88.508,88.514,1541200002.0
2005-09-05 16:45:00,88.552,88.56,88.434,88.441,1222400001.0
2005-09-05 16:50:00,88.446,88.479,88.368,88.391,1108199996.0
2005-09-05 16:55:00,88.396,88.457,88.385,88.445,1192499988.0
2005-09-05 17:00:00,88.441,88.545,88.416,88.515,1049399995.0
2005-09-05 17:05:00,88.527,88.558,88.471,88.55,1426999995.0
2005-09-05 17:10:00,88.533,88.571,88.511,88.565,1284899995.0
2005-09-05 17:15:00,88.567,88.576,88.488,88.565,1096099993.0
2005-09-05 17:20:00,88.552,88.584,88.518,88.578,1110799996.0
2005-09-05 17:25:00,88.573,88.614,88.556,88.595,1140999996.0
2005-09-05 17:30:00,88.585,88.638,88.58,88.597,1148999998.0
2005-09-05 17:35:00,88.586,88.645,88.539,88.568,1165100000.0
2005-09-05 17:40:00,88.595,88.643,88.553,88.602,1134699994.0
2005-09-05 17:45:00,88.606,88.614,88.544,88.59,1347299993.0
2005-09-05 17:50:00,88.556,88.601,88.516,88.558,1115199994.0
2005-09-05 17:55:00,88.593,88.612,88.559,88.58,1296899995.0
2005-09-05 18:00:00,88.607,88.62,88.56,88.6,8714399945.0
2005-09-05 18:05:00,88.59,88.62,88.559,88.559,10624999905.0
2005-09-05 18:10:00,88.591,88.63,88.526,88.63,7447199960.0
2005-09-05 18:15:00,88.62,88.63,88.534,88.584,6847599947.0
2005-09-05 18:20:00,88.58,88.62,88.542,88.61,7247399967.0
2005-09-05 18:25:00,88.58,88.625,88.508,88.584,8106599978.0
2005-09-05 18:30:00,88.575,88.601,88.533,88.548,5940599980.0
2005-09-05 18:35:00,88.536,88.589,88.495,88.536,5383599973.0
2005-09-05 18:40:00,88.521,88.579,88.51,88.558,5213799977.0
2005-09-05 18:45:00,88.536,88.547,88.47,88.498,3412599978.0
2005-09-05 18:50:00,88.488,88.525,88.459,88.509,5931199972.0
2005-09-05 18:55:00,88.488,88.517,88.435,88.47,5121999984.0
2005-09-05 19:00:00,88.464,88.527,88.447,88.489,2166300005.0
2005-09-05 19:05:00,88.512,88.543,88.46,88.489,5635599980.0
2005-09-05 19:10:00,88.452,88.539,88.452,88.526,1855499994.0
2005-09-05 19:15:00,88.519,88.569,88.485,88.553,3872899994.0
2005-09-05 19:20:00,88.586,88.586,88.464,88.512,4050499978.0
2005-09-05 19:25:00,88.506,88.563,88.487,88.527,5580499980.0
2005-09-05 19:30:00,88.541,88.607,88.522,88.582,4124199991.0
2005-09-05 19:35:00,88.566,88.629,88.533,88.613,3456899983.0
2005-09-05 19:40:00,88.647,88.654,88.571,88.622,4392699987.0
2005-09-05 19:45:00,88.599,88.628,88.563,88.566,3392800000.0
2005-09-05 19:50:00,88.578,88.618,88.547,88.603,3012399985.0
2005-09-05 19:55:00,88.57,88.627,88.561,88.57,2865399991.0
2005-09-05 20:00:00,88.618,88.618,88.559,88.594,2717799996.0
2005-09-05 20:05:00,88.603,88.61,88.533,88.535,2462399998.0
2005-09-05 20:10:00,88.562,88.59,88.516,88.558,4933799990.0
2005-09-05 20:15:00,88.556,88.602,88.535,88.558,4251699983.0
2005-09-05 20:20:00,88.566,88.585,88.513,88.539,4266299992.0
2005-09-05 20:25:00,88.518,88.564,88.477,88.54,5318100001.0
2005-09-05 20:30:00,88.55,88.568,88.506,88.531,4693299975.0
2005-09-05 20:35:00,88.518,88.584,88.506,88.533,4467199994.0
2005-09-05 20:40:00,88.547,88.583,88.499,88.551,5274000009.0
2005-09-05 20:45:00,88.527,88.613,88.501,88.557,5316299986.0
2005-09-05 20:50:00,88.537,88.588,88.521,88.557,4215500002.0
2005-09-05 20:55:00,88.578,88.582,88.507,88.56,4228199998.0
2005-09-05 21:00:00,88.57,88.572,88.518,88.543,2552599998.0
2005-09-05 21:05:00,88.555,88.584,88.513,88.531,2167099989.0
2005-09-05 21:10:00,88.558,88.59,88.525,88.552,3057500000.0
2005-09-05 21:15:00,88.564,88.612,88.536,88.61,4528099995.0
2005-09-05 21:20:00,88.6,88.615,88.552,88.558,6803299981.0
2005-09-05 21:25:00,88.543,88.598,88.51,88.558,3134199998.0
2005-09-05 21:30:00,88.549,88.567,88.486,88.519,2613499988.0
2005-09-05 21:35:00,88.538,88.58,88.497,88.533,1658299990.0
2005-09-05 21:40:00,88.525,88.563,88.497,88.53,3739799991.0
2005-09-05 21:45:00,88.517,88.616,88.507,88.565,3454699998.0
2005-09-05 21:50:00,88.587,88.597,88.537,88.545,1512499989.0
2005-09-05 21:55:00,88.563,88.592,88.521,88.558,1968400006.0
2005-09-05 22:00:00,88.568,88.625,88.521,88.59,3891300007.0
2005-09-05 22:05:00,88.597,88.604,88.511,88.583,1368699988.0
2005-09-05 22:10:00,88.568,88.606,88.526,88.554,1838399991.0
2005-09-05 22:15:00,88.533,88.589,88.523,88.558,1640400001.0
2005-09-05 22:20:00,88.592,88.629,88.534,88.589,1242099998.0
2005-09-05 22:25:00,88.599,88.637,88.576,88.597,1972099992.0
2005-09-05 22:30:00,88.609,88.629,88.562,88.607,1962299992.0
2005-09-05 22:35:00,88.596,88.626,88.563,88.612,1390300004.0
2005-09-05 22:40:00,88.586,88.629,88.566,88.566,2040799997.0
2005-09-05 22:45:00,88.562,88.619,88.543,88.604,2084399992.0
2005-09-05 22:50:00,88.591,88.611,88.537,88.562,1889399999.0
2005-09-05 22:55:00,88.562,88.618,88.504,88.54,1375899995.0
2005-09-05 23:00:00,88.57,88.629,88.548,88.548,1272099996.0
2005-09-05 23:05:00,88.558,88.591,88.534,88.559,1185399994.0
2005-09-05 23:10:00,88.602,88.602,88.54,88.54,1387599990.0
2005-09-05 23:15:00,88.579,88.599,88.534,88.568,1293700004.0
2005-09-05 23:20:00,88.583,88.608,88.555,88.58,1241199989.0
2005-09-05 23:25:00,88.563,88.612,88.534,88.537,1390499997.0
2005-09-05 23:30:00,88.54,88.587,88.522,88.567,1123099992.0
2005-09-05 23:35:00,88.552,88.581,88.521,88.549,1151099992.0
2005-09-05 23:40:00,88.565,88.591,88.543,88.573,1121899988.0
2005-09-05 23:45:00,88.569,88.6,88.566,88.58,640500008.0
2005-09-05 23:50:00,88.59,88.605,88.566,88.586,897799999.0
2005-09-05 23:55:00,88.593,88.605,88.576,88.58,779500000.0
2005-09-06 00:00:00,88.594,88.598,88.559,88.572,1155899989.0
2005-09-06 00:05:00,88.574,88.59,88.542,88.575,1255599988.0
2005-09-06 00:10:00,88.551,88.588,88.536,88.555,574299999.0
2005-09-06 00:15:00,88.568,88.616,88.558,88.597,1022599993.0
2005-09-06 00:20:00,88.577,88.627,88.558,88.597,1042199997.0
2005-09-06 00:25:00,88.592,88.642,88.582,88.64,1034999998.0
2005-09-06 00:30:00,88.616,88.644,88.573,88.599,1091899993.0
2005-09-06 00:35:00,88.595,88.632,88.592,88.609,1083999993.0
2005-09-06 00:40:00,88.618,88.635,88.56,88.578,980999990.0
2005-09-06 00:45:00,88.594,88.624,88.577,88.602,1432399996.0
2005-09-06 00:50:00,88.586,88.598,88.561,88.582,1005500003.0
2005-09-06 00:55:00,88.585,88.605,88.559,88.582,1122100003.0
2005-09-06 01:00:00,88.568,88.638,88.568,88.625,1106100002.0
2005-09-06 01:05:00,88.614,88.653,88.597,88.6,965400006.0
2005-09-06 01:10:00,88.611,88.629,88.584,88.6,1177299994.0
2005-09-06 01:15:00,88.602,88.615,88.57,88.574,889099996.0
2005-09-06 01:20:00,88.575,88.583,88.524,88.542,1010599992.0
2005-09-06 01:25:00,88.543,88.583,88.537,88.57,1140500000.0
2005-09-06 01:30:00,88.577,88.588,88.549,88.551,1010400000.0
2005-09-06 01:35:00,88.546,88.597,88.539,88.565,1067299997.0
2005-09-06 01:40:00,88.563,88.594,88.542,88.579,1232299995.0
2005-09-06 01:45:00,88.581,88.659,88.568,88.631,1446499997.0
2005-09-06 01:50:00,88.609,88.633,88.59,88.602,1333099995.0
2005-09-06 01:55:00,88.625,88.633,88.593,88.606,1615599996.0
2005-09-06 02:00:00,88.605,88.646,88.591,88.606,908399999.0
2005-09-06 02:05:00,88.59,88.639,88.59,88.625,1006200004.0
2005-09-06 02:10:00,88.645,88.707,88.605,88.64,1190799989.0
2005-09-06 02:15:00,88.644,88.668,88.613,88.668,1391699991.0
2005-09-06 02:20:00,88.653,88.67,88.581,88.586,1277699995.0
2005-09-06 02:25:00,88.61,88.61,88.531,88.543,951400002.0
2005-09-06 02:30:00,88.539,88.552,88.487,88.506,884299991.0
2005-09-06 02:35:00,88.54,88.554,88.515,88.533,1002600001.0
2005-09-06 02:40:00,88.533,88.533,88.448,88.487,1316500003.0
2005-09-06 02:45:00,88.479,88.494,88.396,88.402,1443499987.0
2005-09-06 02:50:00,88.407,88.435,88.365,88.435,1332199994.0
2005-09-06 02:55:00,88.428,88.443,88.319,88.329,1399699999.0
2005-09-06 03:00:00,88.328,88.375,88.325,88.34,1048399996.0
2005-09-06 03:05:00,88.339,88.363,88.312,88.34,1328899994.0
2005-09-06 03:10:00,88.333,88.363,88.309,88.328,1167899989.0
2005-09-06 03:15:00,88.313,88.361,88.284,88.333,537199998.0
2005-09-06 03:20:00,88.328,88.367,88.313,88.318,1419900004.0
2005-09-06 03:25:00,88.343,88.348,88.298,88.309,1128699990.0
2005-09-06 03:30:00,88.313,88.336,88.289,88.3,1135699998.0
2005-09-06 03:35:00,88.292,88.312,88.259,88.283,833099998.0
2005-09-06 03:40:00,88.305,88.341,88.276,88.338,933499996.0
2005-09-06 03:45:00,88.322,88.338,88.284,88.31,1063999998.0
2005-09-06 03:50:00,88.292,88.334,88.292,88.325,1356599995.0
2005-09-06 03:55:00,88.332,88.393,88.321,88.368,749199994.0
2005-09-06 04:00:00,88.347,88.404,88.347,88.348,970400003.0
2005-09-06 04:05:00,88.349,88.373,88.326,88.326,858600000.0
2005-09-06 04:10:00,88.345,88.355,88.318,88.329,936299998.0
2005-09-06 04:15:00,88.333,88.357,88.324,88.341,714799995.0
2005-09-06 04:20:00,88.314,88.363,88.314,88.36,1110199999.0
2005-09-06 04:25:00,88.351,88.367,88.333,88.366,833200009.0
2005-09-06 04:30:00,88.369,88.385,88.355,88.382,768899995.0
2005-09-06 04:35:00,88.372,88.39,88.349,88.35,1044499996.0
2005-09-06 04:40:00,88.351,88.406,88.351,88.381,964700008.0
2005-09-06 04:45:00,88.403,88.427,88.381,88.405,959399994.0
2005-09-06 04:50:00,88.391,88.418,88.381,88.406,1040199992.0
2005-09-06 04:55:00,88.392,88.436,88.387,88.409,867099999.0
2005-09-06 05:00:00,88.418,88.425,88.364,88.396,1013600000.0
2005-09-06 05:05:00,88.397,88.433,88.387,88.43,1337399999.0
2005-09-06 05:10:00,88.432,88.461,88.397,88.421,967300006.0
2005-09-06 05:15:00,88.4,88.425,88.368,88.391,903199995.0
2005-09-06 05:20:00,88.4,88.41,88.375,88.404,952899998.0
2005-09-06 05:25:00,88.404,88.44,88.393,88.414,1108299991.0
2005-09-06 05:30:00,88.424,88.463,88.424,88.459,868399994.0
2005-09-06 05:35:00,88.435,88.477,88.427,88.449,1225299994.0
2005-09-06 05:40:00,88.428,88.458,88.421,88.425,926099998.0
2005-09-06 05:45:00,88.435,88.458,88.391,88.43,669300000.0
2005-09-06 05:50:00,88.422,88.448,88.4,88.431,876799993.0
2005-09-06 05:55:00,88.4,88.457,88.4,88.435,679799994.0
2005-09-06 06:00:00,88.439,88.476,88.433,88.461,805599997.0
2005-09-06 06:05:00,88.465,88.497,88.45,88.497,1525799994.0
2005-09-06 06:10:00,88.478,88.507,88.461,88.488,631399998.0
2005-09-06 06:15:00,88.5,88.559,88.482,88.559,925199993.0
2005-09-06 06:20:00,88.572,88.574,88.51,88.51,709499994.0
2005-09-06 06:25:00,88.486,88.526,88.473,88.495,1000599998.0
2005-09-06 06:30:00,88.519,88.536,88.488,88.508,1017399998.0
2005-09-06 06:35:00,88.527,88.542,88.454,88.466,956100001.0
2005-09-06 06:40:00,88.452,88.49,88.442,88.481,777200001.0
2005-09-06 06:45:00,88.479,88.513,88.457,88.486,1000699993.0
2005-09-06 06:50:00,88.511,88.533,88.492,88.525,996700000.0
2005-09-06 06:55:00,88.533,88.558,88.519,88.53,1315300000.0
2005-09-06 07:00:00,88.534,88.567,88.518,88.554,1175299996.0
2005-09-06 07:05:00,88.547,88.563,88.512,88.543,887900000.0
2005-09-06 07:10:00,88.549,88.585,88.525,88.557,1320699989.0
2005-09-06 07:15:00,88.555,88.589,88.531,88.575,855699997.0
2005-09-06 07:20:00,88.564,88.615,88.557,88.615,999299997.0
2005-09-06 07:25:00,88.609,88.635,88.581,88.605,1217299999.0
2005-09-06 07:30:00,88.601,88.632,88.581,88.598,766799995.0
2005-09-06 07:35:00,88.58,88.604,88.555,88.575,938799999.0
2005-09-06 07:40:00,88.581,88.617,88.56,88.582,798499998.0
2005-09-06 07:45:00,88.571,88.604,88.548,88.557,1126699998.0
2005-09-06 07:50:00,88.572,88.602,88.53,88.602,861399995.0
2005-09-06 07:55:00,88.602,88.607,88.566,88.57,1472600006.0
2005-09-06 08:00:00,88.574,88.613,88.549,88.576,1056599995.0
2005-09-06 08:05:00,88.55,88.584,88.534,88.575,1041500005.0
2005-09-06 08:10:00,88.562,88.607,88.519,88.529,1143800005.0
2005-09-06 08:15:00,88.531,88.532,88.482,88.505,900500000.0
2005-09-06 08:20:00,88.487,88.517,88.482,88.508,1305399997.0
2005-09-06 08:25:00,88.489,88.525,88.467,88.508,1375899991.0
2005-09-06 08:30:00,88.488,88.505,88.446,88.46,954300004.0
2005-09-06 08:35:00,88.471,88.515,88.454,88.498,1163199997.0
2005-09-06 08:40:00,88.514,88.52,88.43,88.43,984299997.0
2005-09-06 08:45:00,88.428,88.462,88.421,88.462,890199988.0
2005-09-06 08:50:00,88.453,88.533,88.42,88.517,1360199999.0
2005-09-06 08:55:00,88.515,88.548,88.478,88.502,1037199996.0
2005-09-06 09:00:00,88.524,88.548,88.507,88.536,1182599998.0
2005-09-06 09:05:00,88.523,88.582,88.507,88.565,1277500002.0
2005-09-06 09:10:00,88.544,88.578,88.52,88.537,667699998.0
2005-09-06 09:15:00,88.536,88.564,88.478,88.491,1062700001.0
2005-09-06 09:20:00,88.473,88.52,88.448,88.448,1036800002.0
2005-09-06 09:25:00,88.459,88.543,88.428,88.526,1183599986.0
2005-09-06 09:30:00,88.519,88.542,88.48,88.484,1182600007.0
2005-09-06 09:35:00,88.494,88.514,88.463,88.474,1459499997.0
2005-09-06 09:40:00,88.464,88.525,88.446,88.491,930600001.0
2005-09-06 09:45:00,88.512,88.556,88.492,88.553,1160999999.0
2005-09-06 09:50:00,88.538,88.552,88.439,88.465,1226099998.0
2005-09-06 09:55:00,88.454,88.485,88.43,88.457,1418900002.0
2005-09-06 10:00:00,88.476,88.495,88.434,88.466,1073500004.0
2005-09-06 10:05:00,88.462,88.475,88.43,88.459,716799998.0
2005-09-06 10:10:00,88.451,88.492,88.451,88.488,974299992.0
2005-09-06 10:15:00,88.483,88.496,88.432,88.443,1046499990.0
2005-09-06 10:20:00,88.442,88.462,88.413,88.439,1522599990.0
2005-09-06 10:25:00,88.437,88.455,88.404,88.425,1008799997.0
2005-09-06 10:30:00,88.431,88.463,88.411,88.447,999499994.0
2005-09-06 10:35:00,88.436,88.486,88.424,88.465,1074299991.0
2005-09-06 10:40:00,88.438,88.477,88.422,88.466,1089199994.0
2005-09-06 10:45:00,88.487,88.491,88.454,88.474,988100006.0
2005-09-06 10:50:00,88.49,88.495,88.432,88.485,1093899990.0
2005-09-06 10:55:00,88.487,88.496,88.441,88.447,1092399992.0
2005-09-06 11:00:00,88.483,88.504,88.471,88.478,1099499994.0
2005-09-06 11:05:00,88.488,88.523,88.475,88.507,1123099989.0
2005-09-06 11:10:00,88.506,88.517,88.479,88.495,1315700003.0
2005-09-06 11:15:00,88.505,88.549,88.483,88.537,1205799994.0
2005-09-06 11:20:00,88.538,88.596,88.525,88.544,1224800005.0
2005-09-06 11:25:00,88.56,88.563,88.499,88.512,1163699996.0
2005-09-06 11:30:00,88.492,88.525,88.482,88.503,1309899994.0
2005-09-06 11:35:00,88.526,88.552,88.494,88.542,951000002.0
2005-09-06 11:40:00,88.539,88.548,88.493,88.512,1428900004.0
2005-09-06 11:45:00,88.502,88.533,88.489,88.499,1262099990.0
2005-09-06 11:50:00,88.506,88.541,88.506,88.522,1346899995.0
2005-09-06 11:55:00,88.524,88.532,88.489,88.505,1223799992.0
2005-09-06 12:00:00,88.504,88.54,88.493,88.504,1120699996.0
2005-09-06 12:05:00,88.501,88.53,88.493,88.51,1155499987.0
2005-09-06 12:10:00,88.541,88.551,88.51,88.548,1235999994.0
2005-09-06 12:15:00,88.541,88.579,88.523,88.557,1041899999.0
2005-09-06 12:20:00,88.57,88.637,88.57,88.599,1210099989.0
2005-09-06 12:25:00,88.585,88.612,88.569,88.586,1218099999.0
2005-09-06 12:30:00,88.542,88.574,88.505,88.505,902099999.0
2005-09-06 12:35:00,88.509,88.544,88.502,88.53,1053099986.0
2005-09-06 12:40:00,88.514,88.55,88.504,88.55,843799995.0
2005-09-06 12:45:00,88.535,88.575,88.53,88.565,1468599995.0
2005-09-06 12:50:00,88.544,88.567,88.494,88.557,1204900001.0
2005-09-06 12:55:00,88.541,88.565,88.52,88.521,1360799998.0
2005-09-06 13:00:00,88.551,88.57,88.528,88.557,1293399994.0
2005-09-06 13:05:00,88.551,88.571,88.526,88.54,1138599992.0
2005-09-06 13:10:00,88.56,88.575,88.532,88.556,1271799993.0
2005-09-06 13:15:00,88.544,88.574,88.502,88.553,1246799999.0
2005-09-06 13:20:00,88.545,88.572,88.528,88.561,1102500001.0
2005-09-06 13:25:00,88.54,88.57,88.528,88.553,1392199998.0
2005-09-06 13:30:00,88.548,88.575,88.527,88.559,1089900000.0
2005-09-06 13:35:00,88.535,88.568,88.529,88.556,1131099984.0
2005-09-06 13:40:00,88.564,88.568,88.532,88.539,1193900002.0
2005-09-06 13:45:00,88.534,88.573,88.525,88.558,1533099998.0
2005-09-06 13:50:00,88.551,88.568,88.53,88.561,1397900002.0
2005-09-06 13:55:00,88.555,88.61,88.531,88.61,1072499994.0
2005-09-06 14:00:00,88.567,88.613,88.564,88.59,1410099985.0
2005-09-06 14:05:00,88.589,88.602,88.548,88.559,1006300003.0
2005-09-06 14:10:00,88.564,88.61,88.547,88.567,919100002.0
2005-09-06 14:15:00,88.54,88.595,88.529,88.569,994899999.0
2005-09-06 14:20:00,88.58,88.597,88.551,88.575,1059599995.0
2005-09-06 14:25:00,88.587,88.637,88.57,88.624,956400001.0
2005-09-06 14:30:00,88.635,88.697,88.578,88.674,1245400005.0
2005-09-06 14:35:00,88.689,88.711,88.649,88.675,1413899988.0
2005-09-06 14:40:00,88.688,88.718,88.659,88.676,969700005.0
2005-09-06 14:45:00,88.672,88.71,88.646,88.683,1125800003.0
2005-09-06 14:50:00,88.691,88.721,88.672,88.703,1524200000.0
2005-09-06 14:55:00,88.709,88.724,88.646,88.676,1154400001.0
2005-09-06 15:00:00,88.683,88.698,88.634,88.676,685200000.0
2005-09-06 15:05:00,88.639,88.666,88.629,88.655,827099991.0
2005-09-06 15:10:00,88.669,88.71,88.653,88.692,1299400002.0
2005-09-06 15:15:00,88.686,88.709,88.653,88.697,1234099986.0
2005-09-06 15:20:00,88.694,88.705,88.627,88.675,1199699999.0
2005-09-06 15:25:00,88.681,88.711,88.654,88.657,1053300001.0
2005-09-06 15:30:00,88.682,88.688,88.644,88.677,996399999.0
2005-09-06 15:35:00,88.673,88.696,88.646,88.658,1205899998.0
2005-09-06 15:40:00,88.677,88.707,88.655,88.691,1103999989.0
2005-09-06 15:45:00,88.709,88.715,88.668,88.696,994999991.0
2005-09-06 15:50:00,88.683,88.719,88.626,88.626,1191000001.0
2005-09-06 15:55:00,88.675,88.711,88.642,88.711,1230399992.0
2005-09-06 16:00:00,88.683,88.719,88.661,88.719,1161699997.0
2005-09-06 16:05:00,88.704,88.735,88.652,88.652,950299997.0
2005-09-06 16:10:00,88.676,88.688,88.62,88.66,943500000.0
2005-09-06 16:15:00,88.651,88.686,88.627,88.666,1170599990.0
2005-09-06 16:20:00,88.655,88.665,88.609,88.635,1120100001.0
2005-09-06 16:25:00,88.64,88.663,88.627,88.627,1181299995.0
2005-09-06 16:30:00,88.659,88.705,88.643,88.705,1007799997.0
2005-09-06 16:35:00,88.688,88.748,88.678,88.721,1125999993.0
2005-09-06 16:40:00,88.719,88.756,88.694,88.731,1147999998.0
2005-09-06 16:45:00,88.716,88.767,88.697,88.725,1266899998.0
2005-09-06 16:50:00,88.746,88.778,88.692,88.733,1143999999.0
2005-09-06 16:55:00,88.748,88.769,88.715,88.732,1262100003.0
2005-09-06 17:00:00,88.723,88.739,88.674,88.727,1032199999.0
2005-09-06 17:05:00,88.73,88.734,88.649,88.656,993699997.0
2005-09-06 17:10:00,88.629,88.665,88.604,88.66,1162099995.0
2005-09-06 17:15:00,88.653,88.66,88.608,88.615,1280100001.0
2005-09-06 17:20:00,88.62,88.644,88.597,88.621,734200000.0
2005-09-06 17:25:00,88.617,88.638,88.583,88.599,1222399988.0
2005-09-06 17:30:00,88.598,88.616,88.57,88.6,1254400004.0
2005-09-06 17:35:00,88.598,88.621,88.576,88.593,994499999.0
2005-09-06 17:40:00,88.59,88.616,88.562,88.611,1073099994.0
2005-09-06 17:45:00,88.607,88.629,88.577,88.591,1092799996.0
2005-09-06 17:50:00,88.613,88.642,88.594,88.641,1130599995.0
2005-09-06 17:55:00,88.643,88.654,88.62,88.645,1000300005.0
2005-09-06 18:00:00,88.662,88.69,88.625,88.69,7853299989.0
2005-09-06 18:05:00,88.7,88.7,88.67,88.7,9261999975.0
2005-09-06 18:10:00,88.688,88.7,88.651,88.7,7010399976.0
2005-09-06 18:15:00,88.69,88.7,88.643,88.66,6550699961.0
2005-09-06 18:20:00,88.668,88.7,88.634,88.69,9016199969.0
2005-09-06 18:25:00,88.68,88.705,88.652,88.698,8047999984.0
2005-09-06 18:30:00,88.697,88.7,88.642,88.649,8389199993.0
2005-09-06 18:35:00,88.639,88.679,88.625,88.652,5543999986.0
2005-09-06 18:40:00,88.653,88.68,88.634,88.663,5033099997.0
2005-09-06 18:45:00,88.661,88.681,88.641,88.664,2840399992.0
2005-09-06 18:50:00,88.636,88.666,88.628,88.653,5813799976.0
2005-09-06 18:55:00,88.643,88.684,88.63,88.666,4669899989.0
2005-09-06 19:00:00,88.668,88.682,88.622,88.645,1978899988.0
2005-09-06 19:05:00,88.64,88.652,88.603,88.643,5720199972.0
2005-09-06 19:10:00,88.64,88.656,88.597,88.646,1828399993.0
2005-09-06 19:15:00,88.633,88.647,88.588,88.607,4146899979.0
2005-09-06 19:20:00,88.626,88.64,88.588,88.625,4328399996.0
2005-09-06 19:25:00,88.623,88.657,88.607,88.619,5736799988.0
2005-09-06 19:30:00,88.639,88.645,88.6,88.635,4469599989.0
2005-09-06 19:35:00,88.64,88.652,88.591,88.605,3228499998.0
2005-09-06 19:40:00,88.615,88.636,88.583,88.601,4239599974.0
2005-09-06 19:45:00,88.594,88.641,88.57,88.623,3468299978.0
2005-09-06 19:50:00,88.601,88.638,88.599,88.61,3106299990.0
2005-09-06 19:55:00,88.622,88.63,88.579,88.61,3168499983.0
2005-09-06 20:00:00,88.62,88.62,88.572,88.585,2608500002.0
2005-09-06 20:05:00,88.607,88.607,88.531,88.557,2683199988.0
2005-09-06 20:10:00,88.552,88.569,88.516,88.547,4899099987.0
2005-09-06 20:15:00,88.537,88.573,88.515,88.532,4385799987.0
2005-09-06 20:20:00,88.529,88.552,88.507,88.532,4165999989.0
2005-09-06 20:25:00,88.532,88.55,88.501,88.55,5969099983.0
2005-09-06 20:30:00,88.54,88.545,88.49,88.509,6367299993.0
2005-09-06 20:35:00,88.495,88.536,88.477,88.517,4492599995.0
2005-09-06 20:40:00,88.503,88.536,88.48,88.487,5547400007.0
2005-09-06 20:45:00,88.493,88.521,88.462,88.506,5065599989.0
2005-09-06 20:50:00,88.49,88.564,88.481,88.512,4354699994.0
2005-09-06 20:55:00,88.511,88.57,88.492,88.555,7513299992.0
2005-09-06 21:00:00,88.57,88.58,88.513,88.536,6026699982.0
2005-09-06 21:05:00,88.53,88.55,88.508,88.51,2453899997.0
2005-09-06 21:10:00,88.533,88.545,88.5,88.54,3097899989.0
2005-09-06 21:15:00,88.528,88.594,88.512,88.575,4824099989.0
2005-09-06 21:20:00,88.571,88.594,88.536,88.573,6879399970.0
2005-09-06 21:25:00,88.545,88.571,88.521,88.534,3181299985.0
2005-09-06 21:30:00,88.543,88.578,88.531,88.55,2822699998.0
2005-09-06 21:35:00,88.557,88.571,88.51,88.571,1770299988.0
2005-09-06 21:40:00,88.548,88.591,88.518,88.582,3581099983.0
2005-09-06 21:45:00,88.575,88.579,88.525,88.543,3249600000.0
2005-09-06 21:50:00,88.544,88.56,88.53,88.53,1477299998.0
2005-09-06 21:55:00,88.528,88.568,88.514,88.53,1791700003.0
2005-09-06 22:00:00,88.545,88.558,88.509,88.545,3633300000.0
2005-09-06 22:05:00,88.545,88.551,88.513,88.513,1147999999.0
2005-09-06 22:10:00,88.524,88.562,88.508,88.523,1887399992.0
2005-09-06 22:15:00,88.522,88.547,88.501,88.501,1508699991.0
2005-09-06 22:20:00,88.527,88.556,88.496,88.508,1451599990.0
2005-09-06 22:25:00,88.513,88.515,88.47,88.47,1868100003.0
2005-09-06 22:30:00,88.494,88.519,88.48,88.484,1715700001.0
2005-09-06 22:35:00,88.495,88.52,88.462,88.5,1562800002.0
2005-09-06 22:40:00,88.525,88.54,88.5,88.52,1856699988.0
2005-09-06 22:45:00,88.511,88.533,88.482,88.522,1854600004.0
2005-09-06 22:50:00,88.519,88.56,88.506,88.533,1481299996.0
2005-09-06 22:55:00,88.539,88.539,88.453,88.458,1140199994.0
2005-09-06 23:00:00,88.54,88.555,88.505,88.529,1286099994.0
2005-09-06 23:05:00,88.55,88.561,88.483,88.496,1301900006.0
2005-09-06 23:10:00,88.52,88.525,88.471,88.495,1165899998.0
2005-09-06 23:15:00,88.512,88.53,88.467,88.498,1475199996.0
2005-09-06 23:20:00,88.495,88.505,88.435,88.484,1111700003.0
2005-09-06 23:25:00,88.475,88.523,88.456,88.48,1305199998.0
2005-09-06 23:30:00,88.48,88.48,88.434,88.474,1070399998.0
2005-09-06 23:35:00,88.467,88.485,88.444,88.468,1097599996.0
2005-09-06 23:40:00,88.465,88.487,88.438,88.472,1245699989.0
2005-09-06 23:45:00,88.467,88.493,88.427,88.443,1098300005.0
2005-09-06 23:50:00,88.445,88.491,88.428,88.479,926399997.0
2005-09-06 23:55:00,88.482,88.495,88.464,88.464,860000000.0
2005-09-07 00:00:00,88.462,88.49,88.439,88.474,1134399996.0
2005-09-07 00:05:00,88.473,88.493,88.396,88.423,927899996.0
2005-09-07 00:10:00,88.43,88.452,88.386,88.436,1036699999.0
2005-09-07 00:15:00,88.447,88.456,88.405,88.408,663200001.0
2005-09-07 00:20:00,88.419,88.444,88.395,88.419,998899998.0
2005-09-07 00:25:00,88.417,88.435,88.397,88.418,787000000.0
2005-09-07 00:30:00,88.423,88.428,88.372,88.4,683299998.0
2005-09-07 00:35:00,88.385,88.454,88.368,88.433,1286800005.0
2005-09-07 00:40:00,88.457,88.459,88.423,88.425,1148700009.0
2005-09-07 00:45:00,88.444,88.482,88.425,88.44,1152400005.0
2005-09-07 00:50:00,88.452,88.467,88.421,88.425,951599998.0
2005-09-07 00:55:00,88.425,88.458,88.417,88.436,1125799992.0
2005-09-07 01:00:00,88.4,88.435,88.384,88.421,953800003.0
2005-09-07 01:05:00,88.412,88.42,88.375,88.408,740100000.0
2005-09-07 01:10:00,88.408,88.425,88.379,88.383,995100000.0
2005-09-07 01:15:00,88.392,88.406,88.357,88.375,1098600002.0
2005-09-07 01:20:00,88.371,88.385,88.313,88.313,1028499999.0
2005-09-07 01:25:00,88.331,88.361,88.308,88.323,982399996.0
2005-09-07 01:30:00,88.338,88.338,88.278,88.306,1305499984.0
2005-09-07 01:35:00,88.295,88.346,88.291,88.32,882800008.0
2005-09-07 01:40:00,88.306,88.354,88.295,88.302,1071499996.0
2005-09-07 01:45:00,88.297,88.345,88.295,88.325,1006500006.0
2005-09-07 01:50:00,88.291,88.33,88.264,88.265,1319399993.0
2005-09-07 01:55:00,88.274,88.306,88.259,88.265,1427599990.0
2005-09-07 02:00:00,88.249,88.324,88.242,88.304,1171199994.0
2005-09-07 02:05:00,88.294,88.337,88.289,88.298,939999990.0
2005-09-07 02:10:00,88.299,88.309,88.255,88.262,1080199996.0
2005-09-07 02:15:00,88.253,88.274,88.214,88.245,1008999995.0
2005-09-07 02:20:00,88.251,88.275,88.233,88.25,935899996.0
2005-09-07 02:25:00,88.239,88.271,88.222,88.267,1191000003.0
2005-09-07 02:30:00,88.262,88.296,88.198,88.23,1134600003.0
2005-09-07 02:35:00,88.219,88.277,88.201,88.236,1138499987.0
2005-09-07 02:40:00,88.243,88.28,88.224,88.267,1317099998.0
2005-09-07 02:45:00,88.25,88.306,88.238,88.3,973399997.0
2005-09-07 02:50:00,88.311,88.321,88.278,88.298,977400002.0
2005-09-07 02:55:00,88.313,88.382,88.295,88.347,955799996.0
2005-09-07 03:00:00,88.371,88.39,88.324,88.342,1052499993.0
2005-09-07 03:05:00,88.348,88.359,88.311,88.327,964699990.0
2005-09-07 03:10:00,88.36,88.382,88.334,88.38,1164999995.0
2005-09-07 03:15:00,88.382,88.435,88.368,88.415,1042200002.0
2005-09-07 03:20:00,88.409,88.445,88.396,88.415,1328899997.0
2005-09-07 03:25:00,88.411,88.461,88.389,88.439,976100001.0
2005-09-07 03:30:00,88.429,88.471,88.421,88.469,1457499998.0
2005-09-07 03:35:00,88.479,88.533,88.448,88.505,897200006.0
2005-09-07 03:40:00,88.549,88.564,88.467,88.504,1017499993.0
2005-09-07 03:45:00,88.506,88.52,88.455,88.479,1123699999.0
2005-09-07 03:50:00,88.477,88.515,88.462,88.488,1183099997.0
2005-09-07 03:55:00,88.513,88.576,88.488,88.561,1134199981.0
2005-09-07 04:00:00,88.539,88.607,88.532,88.534,798899999.0
2005-09-07 04:05:00,88.512,88.534,88.454,88.471,963699992.0
2005-09-07 04:10:00,88.464,88.491,88.437,88.445,1092899990.0
2005-09-07 04:15:00,88.432,88.468,88.425,88.455,1078199996.0
2005-09-07 04:20:00,88.439,88.485,88.415,88.483,896099997.0
2005-09-07 04:25:00,88.486,88.498,88.447,88.493,896299990.0
2005-09-07 04:30:00,88.469,88.499,88.446,88.499,768299989.0
2005-09-07 04:35:00,88.49,88.514,88.47,88.49,1140799997.0
2005-09-07 04:40:00,88.485,88.52,88.485,88.506,785100001.0
2005-09-07 04:45:00,88.495,88.528,88.477,88.505,972799989.0
2005-09-07 04:50:00,88.492,88.533,88.486,88.502,1005799993.0
2005-09-07 04:55:00,88.484,88.518,88.468,88.506,1120199998.0
2005-09-07 05:00:00,88.493,88.514,88.44,88.463,1294100006.0
2005-09-07 05:05:00,88.466,88.52,88.461,88.481,1216900002.0
2005-09-07 05:10:00,88.478,88.526,88.462,88.526,1109199999.0
2005-09-07 05:15:00,88.538,88.644,88.538,88.635,1323499993.0
2005-09-07 05:20:00,88.633,88.78,88.631,88.761,1046799995.0
2005-09-07 05:25:00,88.779,88.784,88.694,88.728,1066799996.0
2005-09-07 05:30:00,88.743,88.745,88.691,88.721,895699992.0
2005-09-07 05:35:00,88.725,88.751,88.699,88.723,972499995.0
2005-09-07 05:40:00,88.741,88.804,88.729,88.789,819600002.0
2005-09-07 05:45:00,88.772,88.792,88.669,88.779,924199994.0
2005-09-07 05:50:00,88.774,88.812,88.749,88.762,736799994.0
2005-09-07 05:55:00,88.731,88.833,88.731,88.83,824100001.0
2005-09-07 06:00:00,88.813,88.879,88.813,88.854,1481099984.0
2005-09-07 06:05:00,88.86,88.87,88.82,88.858,1216699987.0
2005-09-07 06:10:00,88.853,88.899,88.83,88.83,1208100007.0
2005-09-07 06:15:00,88.839,88.856,88.816,88.819,1065500002.0
2005-09-07 06:20:00,88.819,88.864,88.816,88.848,631899998.0
2005-09-07 06:25:00,88.816,88.884,88.816,88.874,1320599991.0
2005-09-07 06:30:00,88.866,88.901,88.844,88.87,1022199997.0
2005-09-07 06:35:00,88.888,88.907,88.849,88.889,1146199994.0
2005-09-07 06:40:00,88.905,88.909,88.854,88.87,1029099999.0
2005-09-07 06:45:00,88.86,88.878,88.822,88.837,880799992.0
2005-09-07 06:50:00,88.836,88.874,88.821,88.859,929399998.0
2005-09-07 06:55:00,88.86,88.887,88.832,88.882,995200006.0
2005-09-07 07:00:00,88.866,88.897,88.847,88.883,814099995.0
2005-09-07 07:05:00,88.902,88.902,88.829,88.874,682300001.0
2005-09-07 07:10:00,88.865,88.865,88.793,88.793,1209799998.0
2005-09-07 07:15:00,88.804,88.852,88.789,88.844,949899995.0
2005-09-07 07:20:00,88.847,88.856,88.809,88.848,731899996.0
2005-09-07 07:25:00,88.852,88.875,88.814,88.821,1072700002.0
2005-09-07 07:30:00,88.817,88.837,88.753,88.785,952299993.0
2005-09-07 07:35:00,88.785,88.808,88.763,88.796,1183100001.0
2005-09-07 07:40:00,88.794,88.803,88.752,88.783,1156000002.0
2005-09-07 07:45:00,88.756,88.782,88.736,88.773,1050000001.0
2005-09-07 07:50:00,88.771,88.779,88.737,88.747,1159199993.0
2005-09-07 07:55:00,88.752,88.798,88.744,88.788,879100002.0
2005-09-07 08:00:00,88.779,88.842,88.765,88.787,1227200002.0
2005-09-07 08:05:00,88.764,88.796,88.752,88.775,936700002.0
2005-09-07 08:10:00,88.769,88.805,88.755,88.782,1261699999.0
2005-09-07 08:15:00,88.787,88.793,88.746,88.782,701900000.0
2005-09-07 08:20:00,88.784,88.832,88.774,88.81,1028900005.0
2005-09-07 08:25:00,88.816,88.861,88.797,88.833,1158399992.0
2005-09-07 08:30:00,88.839,88.847,88.81,88.832,1084299996.0
2005-09-07 08:35:00,88.807,88.863,88.807,88.829,1249099988.0
2005-09-07 08:40:00,88.825,88.877,88.817,88.838,1170899997.0
2005-09-07 08:45:00,88.864,88.89,88.842,88.848,1130900002.0
2005-09-07 08:50:00,88.827,88.88,88.821,88.844,908199995.0
2005-09-07 08:55:00,88.838,88.943,88.838,88.922,1080299994.0
2005-09-07 09:00:00,88.919,88.938,88.88,88.903,1432999997.0
2005-09-07 09:05:00,88.918,88.953,88.903,88.922,1296000006.0
2005-09-07 09:10:00,88.939,88.961,88.891,88.955,1076400006.0
2005-09-07 09:15:00,88.939,88.947,88.9,88.913,940300000.0
2005-09-07 09:20:00,88.905,88.936,88.869,88.936,1297599991.0
2005-09-07 09:25:00,88.913,88.958,88.887,88.948,1385399998.0
2005-09-07 09:30:00,88.932,88.992,88.924,88.969,1232600003.0
2005-09-07 09:35:00,88.963,89.002,88.958,88.974,1100199999.0
2005-09-07 09:40:00,88.957,88.984,88.934,88.975,1155000009.0
2005-09-07 09:45:00,88.971,88.981,88.933,88.948,1349799991.0
2005-09-07 09:50:00,88.963,88.968,88.903,88.903,1119299997.0
2005-09-07 09:55:00,88.893,88.911,88.863,88.892,1395599998.0
2005-09-07 10:00:00,88.869,88.898,88.842,88.867,1064200005.0
2005-09-07 10:05:00,88.853,88.895,88.833,88.859,918899996.0
2005-09-07 10:10:00,88.851,88.896,88.829,88.89,1178399996.0
2005-09-07 10:15:00,88.895,88.904,88.858,88.863,1183699994.0
2005-09-07 10:20:00,88.865,88.877,88.821,88.829,1407300002.0
2005-09-07 10:25:00,88.829,88.884,88.818,88.857,912199998.0
2005-09-07 10:30:00,88.873,88.888,88.833,88.867,923199994.0
2005-09-07 10:35:00,88.867,88.872,88.817,88.817,1136499991.0
2005-09-07 10:40:00,88.792,88.841,88.791,88.8,1136999992.0
2005-09-07 10:45:00,88.818,88.835,88.787,88.788,1203799992.0
2005-09-07 10:50:00,88.81,88.82,88.745,88.79,1054599995.0
2005-09-07 10:55:00,88.775,88.818,88.763,88.793,1280799989.0
2005-09-07 11:00:00,88.805,88.813,88.763,88.783,1108799998.0
2005-09-07 11:05:00,88.784,88.819,88.773,88.807,933599990.0
2005-09-07 11:10:00,88.801,88.83,88.78,88.793,1570699991.0
2005-09-07 11:15:00,88.799,88.806,88.762,88.765,1341199991.0
2005-09-07 11:20:00,88.759,88.808,88.754,88.808,1224100002.0
2005-09-07 11:25:00,88.804,88.837,88.755,88.817,1598299997.0
2005-09-07 11:30:00,88.822,88.833,88.759,88.788,1518300003.0
2005-09-07 11:35:00,88.803,88.816,88.74,88.759,1096199997.0
2005-09-07 11:40:00,88.774,88.783,88.744,88.768,1317799999.0
2005-09-07 11:45:00,88.772,88.789,88.728,88.728,1274399993.0
2005-09-07 11:50:00,88.737,88.749,88.703,88.71,1233899994.0
2005-09-07 11:55:00,88.723,88.754,88.707,88.754,1088499996.0
2005-09-07 12:00:00,88.752,88.782,88.724,88.782,1105499996.0
2005-09-07 12:05:00,88.766,88.785,88.718,88.755,1124599994.0
2005-09-07 12:10:00,88.757,88.806,88.748,88.806,1127799997.0
2005-09-07 12:15:00,88.792,88.819,88.779,88.795,1170200002.0
2005-09-07 12:20:00,88.795,88.807,88.766,88.794,802699996.0
2005-09-07 12:25:00,88.764,88.788,88.742,88.772,982099982.0
2005-09-07 12:30:00,88.762,88.772,88.723,88.723,1267499998.0
2005-09-07 12:35:00,88.727,88.752,88.694,88.713,1236399994.0
2005-09-07 12:40:00,88.719,88.719,88.672,88.692,802199993.0
2005-09-07 12:45:00,88.722,88.762,88.706,88.741,1188600003.0
2005-09-07 12:50:00,88.736,88.757,88.684,88.738,1045699994.0
2005-09-07 12:55:00,88.704,88.763,88.69,88.695,1047099995.0
2005-09-07 13:00:00,88.708,88.755,88.703,88.751,1356400001.0
2005-09-07 13:05:00,88.75,88.75,88.687,88.725,1068200001.0
2005-09-07 13:10:00,88.729,88.762,88.696,88.702,1309600003.0
2005-09-07 13:15:00,88.687,88.738,88.653,88.732,1246800002.0
2005-09-07 13:20:00,88.706,88.743,88.706,88.711,1091300000.0
2005-09-07 13:25:00,88.72,88.75,88.697,88.726,1179399987.0
2005-09-07 13:30:00,88.718,88.742,88.698,88.73,1401600007.0
2005-09-07 13:35:00,88.744,88.792,88.715,88.723,1331600001.0
2005-09-07 13:40:00,88.743,88.768,88.696,88.716,994500000.0
2005-09-07 13:45:00,88.734,88.764,88.686,88.744,929099999.0
2005-09-07 13:50:00,88.737,88.776,88.714,88.755,1272699997.0
2005-09-07 13:55:00,88.758,88.797,88.742,88.784,1010799994.0
2005-09-07 14:00:00,88.792,88.816,88.757,88.79,1330299998.0
2005-09-07 14:05:00,88.792,88.821,88.772,88.79,1205099996.0
2005-09-07 14:10:00,88.81,88.817,88.726,88.726,1065800007.0
2005-09-07 14:15:00,88.724,88.746,88.683,88.741,1366299989.0
2005-09-07 14:20:00,88.723,88.749,88.705,88.739,1234899998.0
2005-09-07 14:25:00,88.748,88.767,88.713,88.761,1029999985.0
2005-09-07 14:30:00,88.748,88.755,88.686,88.691,1269700001.0
2005-09-07 14:35:00,88.729,88.78,88.701,88.743,1055800000.0
2005-09-07 14:40:00,88.734,88.765,88.721,88.751,910799997.0
2005-09-07 14:45:00,88.746,88.749,88.693,88.721,1176999995.0
2005-09-07 14:50:00,88.724,88.742,88.696,88.718,1439300003.0
2005-09-07 14:55:00,88.726,88.747,88.687,88.717,1256199990.0
2005-09-07 15:00:00,88.721,88.76,88.711,88.724,1132599993.0
2005-09-07 15:05:00,88.714,88.765,88.689,88.692,792500000.0
2005-09-07 15:10:00,88.701,88.753,88.677,88.7,1180400003.0
2005-09-07 15:15:00,88.649,88.668,88.608,88.638,1459900001.0
2005-09-07 15:20:00,88.642,88.676,88.612,88.643,1223199991.0
2005-09-07 15:25:00,88.665,88.671,88.597,88.636,1106899997.0
2005-09-07 15:30:00,88.648,88.691,88.632,88.646,1279399989.0
2005-09-07 15:35:00,88.651,88.693,88.641,88.657,1154299993.0
2005-09-07 15:40:00,88.648,88.696,88.617,88.696,786899998.0
2005-09-07 15:45:00,88.682,88.691,88.643,88.678,954399995.0
2005-09-07 15:50:00,88.664,88.707,88.654,88.69,1389899996.0
2005-09-07 15:55:00,88.694,88.748,88.655,88.714,1336699993.0
2005-09-07 16:00:00,88.692,88.725,88.685,88.701,905600000.0
2005-09-07 16:05:00,88.701,88.744,88.688,88.712,860499992.0
2005-09-07 16:10:00,88.717,88.74,88.661,88.729,1084700000.0
2005-09-07 16:15:00,88.728,88.73,88.657,88.715,1145499996.0
2005-09-07 16:20:00,88.707,88.744,88.702,88.74,1177600005.0
2005-09-07 16:25:00,88.744,88.785,88.713,88.756,1043699993.0
2005-09-07 16:30:00,88.764,88.791,88.74,88.754,1283399996.0
2005-09-07 16:35:00,88.755,88.841,88.74,88.831,1074900000.0
2005-09-07 16:40:00,88.824,88.833,88.749,88.765,1066399990.0
2005-09-07 16:45:00,88.764,88.79,88.729,88.756,1259399998.0
2005-09-07 16:50:00,88.753,88.799,88.747,88.794,989200000.0
2005-09-07 16:55:00,88.789,88.811,88.756,88.768,1144500003.0
2005-09-07 17:00:00,88.758,88.806,88.744,88.747,904799999.0
2005-09-07 17:05:00,88.763,88.795,88.757,88.764,1150399993.0
2005-09-07 17:10:00,88.759,88.794,88.719,88.757,1347099995.0
2005-09-07 17:15:00,88.736,88.771,88.719,88.743,1390799989.0
2005-09-07 17:20:00,88.753,88.794,88.741,88.766,1187000002.0
2005-09-07 17:25:00,88.793,88.816,88.765,88.778,1298999994.0
2005-09-07 17:30:00,88.782,88.817,88.768,88.777,1117300005.0
2005-09-07 17:35:00,88.76,88.777,88.719,88.77,939499992.0
2005-09-07 17:40:00,88.748,88.799,88.745,88.797,1058499990.0
2005-09-07 17:45:00,88.795,88.795,88.675,88.675,1145200001.0
2005-09-07 17:50:00,88.675,88.733,88.667,88.715,1053599996.0
2005-09-07 17:55:00,88.721,88.749,88.695,88.72,1492700000.0
2005-09-07 18:00:00,88.699,88.83,88.699,88.82,7443099955.0
2005-09-07 18:05:00,88.83,88.84,88.756,88.767,8653499930.0
2005-09-07 18:10:00,88.754,88.768,88.713,88.75,7143999980.0
2005-09-07 18:15:00,88.76,88.77,88.707,88.726,7247399989.0
2005-09-07 18:20:00,88.739,88.755,88.698,88.75,9045899966.0
2005-09-07 18:25:00,88.73,88.761,88.71,88.741,7879999987.0
2005-09-07 18:30:00,88.743,88.77,88.71,88.738,8202199957.0
2005-09-07 18:35:00,88.732,88.771,88.702,88.732,5592900012.0
2005-09-07 18:40:00,88.753,88.76,88.716,88.74,5171099983.0
2005-09-07 18:45:00,88.741,88.776,88.721,88.738,3273699987.0
2005-09-07 18:50:00,88.75,88.772,88.724,88.735,6005199996.0
2005-09-07 18:55:00,88.757,88.782,88.733,88.746,4507899976.0
2005-09-07 19:00:00,88.755,88.781,88.712,88.765,1847399997.0
2005-09-07 19:05:00,88.758,88.844,88.758,88.814,5599200008.0
2005-09-07 19:10:00,88.827,88.828,88.734,88.753,2174599995.0
2005-09-07 19:15:00,88.747,88.761,88.692,88.71,3909699994.0
2005-09-07 19:20:00,88.721,88.758,88.686,88.75,4002199996.0
2005-09-07 19:25:00,88.743,88.759,88.696,88.717,5654599994.0
2005-09-07 19:30:00,88.734,88.77,88.71,88.745,4444399995.0
2005-09-07 19:35:00,88.726,88.754,88.706,88.742,3445899999.0
2005-09-07 19:40:00,88.742,88.753,88.715,88.732,3739599977.0
2005-09-07 19:45:00,88.753,88.761,88.699,88.717,3352699989.0
2005-09-07 19:50:00,88.693,88.73,88.648,88.659,3063099996.0
2005-09-07 19:55:00,88.681,88.723,88.665,88.699,3108799980.0
2005-09-07 20:00:00,88.702,88.723,88.635,88.648,2363100009.0
2005-09-07 20:05:00,88.649,88.677,88.613,88.641,3073900005.0
2005-09-07 20:10:00,88.646,88.687,88.61,88.63,5192399974.0
2005-09-07 20:15:00,88.637,88.665,88.607,88.628,4512700002.0
2005-09-07 20:20:00,88.612,88.627,88.53,88.558,4089199985.0
2005-09-07 20:25:00,88.559,88.61,88.529,88.6,5840799999.0
2005-09-07 20:30:00,88.61,88.627,88.56,88.604,6620799985.0
2005-09-07 20:35:00,88.633,88.658,88.601,88.642,4587199986.0
2005-09-07 20:40:00,88.631,88.652,88.598,88.618,5442899970.0
2005-09-07 20:45:00,88.596,88.667,88.596,88.654,4717500006.0
2005-09-07 20:50:00,88.655,88.676,88.629,88.652,4099599978.0
2005-09-07 20:55:00,88.64,88.676,88.617,88.647,7751899976.0
2005-09-07 21:00:00,88.644,88.665,88.572,88.574,4747999997.0
2005-09-07 21:05:00,88.563,88.593,88.534,88.565,2458199988.0
2005-09-07 21:10:00,88.578,88.582,88.51,88.526,3368999975.0
2005-09-07 21:15:00,88.518,88.551,88.493,88.535,4536299988.0
2005-09-07 21:20:00,88.544,88.557,88.509,88.53,6625100005.0
2005-09-07 21:25:00,88.516,88.539,88.481,88.495,3313499986.0
2005-09-07 21:30:00,88.512,88.519,88.48,88.48,2817199999.0
2005-09-07 21:35:00,88.498,88.542,88.476,88.542,1714299981.0
2005-09-07 21:40:00,88.54,88.546,88.493,88.515,3300599995.0
2005-09-07 21:45:00,88.508,88.539,88.492,88.521,3246799995.0
2005-09-07 21:50:00,88.511,88.548,88.508,88.513,1377699997.0
2005-09-07 21:55:00,88.527,88.55,88.495,88.529,1927099996.0
2005-09-07 22:00:00,88.535,88.56,88.514,88.559,3611899988.0
2005-09-07 22:05:00,88.535,88.559,88.492,88.51,1074500006.0
2005-09-07 22:10:00,88.508,88.532,88.479,88.51,1634900003.0
2005-09-07 22:15:00,88.525,88.556,88.502,88.502,1478900000.0
2005-09-07 22:20:00,88.525,88.553,88.506,88.55,1127299998.0
2005-09-07 22:25:00,88.531,88.565,88.519,88.545,1996599995.0
2005-09-07 22:30:00,88.541,88.574,88.526,88.56,1757399998.0
2005-09-07 22:35:00,88.567,88.57,88.538,88.565,1562899995.0
2005-09-07 22:40:00,88.545,88.57,88.536,88.56,1472000000.0
2005-09-07 22:45:00,88.545,88.57,88.519,88.546,2024799986.0
2005-09-07 22:50:00,88.548,88.554,88.477,88.545,1539899999.0
2005-09-07 22:55:00,88.547,88.578,88.46,88.506,1410799990.0
2005-09-07 23:00:00,88.544,88.544,88.475,88.5,1383999990.0
2005-09-07 23:05:00,88.542,88.564,88.486,88.54,1046800002.0
2005-09-07 23:10:00,88.538,88.553,88.485,88.495,926999991.0
2005-09-07 23:15:00,88.514,88.529,88.462,88.5,1386099994.0
2005-09-07 23:20:00,88.471,88.522,88.466,88.482,1381300004.0
2005-09-07 23:25:00,88.5,88.511,88.46,88.475,911299998.0
2005-09-07 23:30:00,88.486,88.51,88.459,88.501,1195999998.0
2005-09-07 23:35:00,88.5,88.505,88.45,88.462,904799995.0
2005-09-07 23:40:00,88.484,88.485,88.437,88.485,1361500005.0
2005-09-07 23:45:00,88.47,88.485,88.434,88.466,594099999.0
2005-09-07 23:50:00,88.47,88.485,88.436,88.46,1061099994.0
2005-09-07 23:55:00,88.429,88.466,88.429,88.432,968499994.0
2005-09-08 00:00:00,88.446,88.485,88.432,88.477,915499996.0
2005-09-08 00:05:00,88.473,88.496,88.436,88.462,1014900000.0
2005-09-08 00:10:00,88.467,88.521,88.467,88.488,957800004.0
2005-09-08 00:15:00,88.485,88.529,88.485,88.517,777199999.0
2005-09-08 00:20:00,88.495,88.53,88.477,88.482,990099998.0
2005-09-08 00:25:00,88.52,88.556,88.51,88.545,929300004.0
2005-09-08 00:30:00,88.534,88.558,88.488,88.488,837099995.0
2005-09-08 00:35:00,88.528,88.556,88.496,88.536,1076099989.0
2005-09-08 00:40:00,88.556,88.556,88.517,88.547,1132499995.0
2005-09-08 00:45:00,88.532,88.571,88.514,88.54,1045300000.0
2005-09-08 00:50:00,88.533,88.569,88.512,88.533,1117500002.0
2005-09-08 00:55:00,88.514,88.535,88.45,88.474,1223100003.0
2005-09-08 01:00:00,88.454,88.494,88.444,88.454,927900001.0
2005-09-08 01:05:00,88.486,88.511,88.454,88.51,1207900001.0
2005-09-08 01:10:00,88.517,88.528,88.48,88.5,1002600001.0
2005-09-08 01:15:00,88.503,88.565,88.491,88.544,829500005.0
2005-09-08 01:20:00,88.55,88.606,88.534,88.584,854099998.0
2005-09-08 01:25:00,88.609,88.609,88.542,88.553,938499992.0
2005-09-08 01:30:00,88.57,88.57,88.533,88.563,972999998.0
2005-09-08 01:35:00,88.569,88.584,88.53,88.556,976299993.0
2005-09-08 01:40:00,88.555,88.561,88.51,88.53,855599992.0
2005-09-08 01:45:00,88.525,88.538,88.496,88.525,1185700000.0
2005-09-08 01:50:00,88.496,88.572,88.488,88.563,1184399996.0
2005-09-08 01:55:00,88.561,88.57,88.514,88.535,1550699995.0
2005-09-08 02:00:00,88.538,88.566,88.512,88.529,911999999.0
2005-09-08 02:05:00,88.519,88.56,88.505,88.545,1041799995.0
2005-09-08 02:10:00,88.55,88.595,88.538,88.553,749699994.0
2005-09-08 02:15:00,88.578,88.597,88.559,88.574,1222599997.0
2005-09-08 02:20:00,88.56,88.619,88.56,88.596,1076399996.0
2005-09-08 02:25:00,88.592,88.674,88.579,88.647,1308899996.0
2005-09-08 02:30:00,88.645,88.665,88.596,88.625,721099997.0
2005-09-08 02:35:00,88.6,88.66,88.594,88.625,1033099995.0
2005-09-08 02:40:00,88.631,88.645,88.583,88.616,1332299991.0
2005-09-08 02:45:00,88.612,88.66,88.597,88.634,914099993.0
2005-09-08 02:50:00,88.632,88.645,88.597,88.615,1031699999.0
2005-09-08 02:55:00,88.626,88.687,88.613,88.662,1018599998.0
2005-09-08 03:00:00,88.659,88.717,88.653,88.701,1065000010.0
2005-09-08 03:05:00,88.694,88.694,88.61,88.65,970200001.0
2005-09-08 03:10:00,88.635,88.672,88.627,88.643,1073599998.0
2005-09-08 03:15:00,88.632,88.669,88.616,88.635,950500007.0
2005-09-08 03:20:00,88.628,88.649,88.595,88.643,1316699997.0
2005-09-08 03:25:00,88.657,88.658,88.625,88.632,1175999991.0
2005-09-08 03:30:00,88.645,88.673,88.614,88.655,1179599991.0
2005-09-08 03:35:00,88.638,88.68,88.629,88.664,1210199996.0
2005-09-08 03:40:00,88.66,88.677,88.614,88.665,970799994.0
2005-09-08 03:45:00,88.661,88.682,88.645,88.658,1205799996.0
2005-09-08 03:50:00,88.665,88.707,88.647,88.69,1330800001.0
2005-09-08 03:55:00,88.69,88.702,88.657,88.683,892199991.0
2005-09-08 04:00:00,88.67,88.694,88.645,88.661,1166800002.0
2005-09-08 04:05:00,88.678,88.678,88.634,88.652,833400003.0
2005-09-08 04:10:00,88.652,88.656,88.61,88.616,1193700000.0
2005-09-08 04:15:00,88.624,88.66,88.616,88.639,1008800002.0
2005-09-08 04:20:00,88.594,88.642,88.594,88.61,878399993.0
2005-09-08 04:25:00,88.628,88.667,88.592,88.655,779999995.0
2005-09-08 04:30:00,88.649,88.664,88.603,88.628,795699991.0
2005-09-08 04:35:00,88.623,88.676,88.609,88.64,1030899993.0
2005-09-08 04:40:00,88.641,88.671,88.632,88.648,962000000.0
2005-09-08 04:45:00,88.635,88.65,88.616,88.645,1085000002.0
2005-09-08 04:50:00,88.645,88.66,88.618,88.618,1216899996.0
2005-09-08 04:55:00,88.639,88.65,88.611,88.64,651900005.0
2005-09-08 05:00:00,88.63,88.677,88.627,88.669,929199996.0
2005-09-08 05:05:00,88.649,88.681,88.633,88.665,1234100001.0
2005-09-08 05:10:00,88.667,88.68,88.645,88.668,905100003.0
2005-09-08 05:15:00,88.673,88.687,88.65,88.669,1120599994.0
2005-09-08 05:20:00,88.664,88.681,88.633,88.66,480999994.0
2005-09-08 05:25:00,88.667,88.681,88.629,88.663,701799993.0
2005-09-08 05:30:00,88.68,88.691,88.66,88.674,733999993.0
2005-09-08 05:35:00,88.683,88.707,88.667,88.704,913199992.0
2005-09-08 05:40:00,88.676,88.714,88.658,88.705,857400004.0
2005-09-08 05:45:00,88.695,88.71,88.653,88.68,1007800002.0
2005-09-08 05:50:00,88.687,88.706,88.663,88.684,923499992.0
2005-09-08 05:55:00,88.674,88.702,88.647,88.698,997499997.0
2005-09-08 06:00:00,88.666,88.686,88.63,88.676,591600000.0
2005-09-08 06:05:00,88.665,88.683,88.639,88.662,1171500004.0
2005-09-08 06:10:00,88.666,88.682,88.642,88.646,835999996.0
2005-09-08 06:15:00,88.632,88.663,88.629,88.649,877499999.0
2005-09-08 06:20:00,88.654,88.658,88.627,88.641,563299996.0
2005-09-08 06:25:00,88.648,88.676,88.612,88.658,1193500004.0
2005-09-08 06:30:00,88.655,88.66,88.625,88.649,664099997.0
2005-09-08 06:35:00,88.642,88.661,88.604,88.62,701099993.0
2005-09-08 06:40:00,88.635,88.666,88.623,88.661,1242999995.0
2005-09-08 06:45:00,88.649,88.668,88.629,88.631,824000003.0
2005-09-08 06:50:00,88.648,88.681,88.629,88.652,943199995.0
2005-09-08 06:55:00,88.665,88.67,88.624,88.66,1197499991.0
2005-09-08 07:00:00,88.637,88.686,88.637,88.666,1151199995.0
2005-09-08 07:05:00,88.655,88.679,88.637,88.675,823700001.0
2005-09-08 07:10:00,88.66,88.688,88.645,88.668,1278200000.0
2005-09-08 07:15:00,88.675,88.696,88.646,88.668,901599994.0
2005-09-08 07:20:00,88.646,88.693,88.621,88.682,1144899994.0
2005-09-08 07:25:00,88.673,88.695,88.644,88.664,1166499992.0
2005-09-08 07:30:00,88.667,88.703,88.651,88.68,989900001.0
2005-09-08 07:35:00,88.695,88.712,88.672,88.693,1215200010.0
2005-09-08 07:40:00,88.687,88.712,88.669,88.709,746999997.0
2005-09-08 07:45:00,88.706,88.738,88.69,88.718,1168999998.0
2005-09-08 07:50:00,88.697,88.743,88.688,88.74,695500005.0
2005-09-08 07:55:00,88.742,88.787,88.726,88.756,1122699995.0
2005-09-08 08:00:00,88.772,88.781,88.732,88.778,963600000.0
2005-09-08 08:05:00,88.773,88.822,88.751,88.794,1144400005.0
2005-09-08 08:10:00,88.783,88.807,88.752,88.775,1099799986.0
2005-09-08 08:15:00,88.808,88.845,88.776,88.823,1023899999.0
2005-09-08 08:20:00,88.872,88.872,88.802,88.819,968499996.0
2005-09-08 08:25:00,88.829,88.847,88.81,88.811,1147000006.0
2005-09-08 08:30:00,88.801,88.824,88.781,88.815,978499995.0
2005-09-08 08:35:00,88.813,88.865,88.798,88.852,1082899998.0
2005-09-08 08:40:00,88.842,88.848,88.807,88.83,1306300000.0
2005-09-08 08:45:00,88.841,88.89,88.828,88.839,998600000.0
2005-09-08 08:50:00,88.823,88.891,88.822,88.874,800199992.0
2005-09-08 08:55:00,88.874,88.888,88.836,88.849,940399995.0
2005-09-08 09:00:00,88.856,88.873,88.797,88.805,999099987.0
2005-09-08 09:05:00,88.825,88.868,88.768,88.856,1102400004.0
2005-09-08 09:10:00,88.858,88.881,88.82,88.861,1002099997.0
2005-09-08 09:15:00,88.889,88.911,88.853,88.892,914899998.0
2005-09-08 09:20:00,88.915,88.919,88.883,88.898,1386199987.0
2005-09-08 09:25:00,88.913,88.932,88.884,88.93,1226499993.0
2005-09-08 09:30:00,88.932,88.934,88.887,88.9,1219399990.0
2005-09-08 09:35:00,88.901,88.91,88.864,88.905,1083199994.0
2005-09-08 09:40:00,88.9,88.931,88.876,88.876,949000001.0
2005-09-08 09:45:00,88.886,88.908,88.862,88.893,1082099997.0
2005-09-08 09:50:00,88.886,88.899,88.849,88.853,1160299995.0
2005-09-08 09:55:00,88.866,88.88,88.82,88.824,1249400001.0
2005-09-08 10:00:00,88.85,88.891,88.834,88.873,1307999985.0
2005-09-08 10:05:00,88.872,88.935,88.872,88.923,1039100002.0
2005-09-08 10:10:00,88.923,88.97,88.905,88.94,1099799993.0
2005-09-08 10:15:00,88.945,88.962,88.9,88.911,1128599983.0
2005-09-08 10:20:00,88.926,88.961,88.9,88.943,1243500005.0
2005-09-08 10:25:00,88.924,88.98,88.901,88.91,1045599999.0
2005-09-08 10:30:00,88.917,88.957,88.874,88.939,889799995.0
2005-09-08 10:35:00,88.955,88.981,88.918,88.964,1264700004.0
2005-09-08 10:40:00,88.948,88.984,88.936,88.941,1250600000.0
2005-09-08 10:45:00,88.951,88.965,88.903,88.922,1227199993.0
2005-09-08 10:50:00,88.939,88.957,88.9,88.939,1220299991.0
2005-09-08 10:55:00,88.918,88.94,88.901,88.92,1011200010.0
2005-09-08 11:00:00,88.926,88.941,88.899,88.925,1020299999.0
2005-09-08 11:05:00,88.925,88.942,88.901,88.92,1382399995.0
2005-09-08 11:10:00,88.905,88.927,88.86,88.87,1218899999.0
2005-09-08 11:15:00,88.857,88.882,88.795,88.816,999299996.0
2005-09-08 11:20:00,88.827,88.847,88.802,88.816,1143899992.0
2005-09-08 11:25:00,88.833,88.87,88.797,88.84,1072199999.0
2005-09-08 11:30:00,88.855,88.878,88.831,88.86,1255600000.0
2005-09-08 11:35:00,88.856,88.871,88.826,88.863,1239100010.0
2005-09-08 11:40:00,88.851,88.874,88.838,88.87,1199300000.0
2005-09-08 11:45:00,88.867,88.897,88.847,88.875,1251300004.0
2005-09-08 11:50:00,88.849,88.875,88.825,88.841,1222199997.0
2005-09-08 11:55:00,88.841,88.853,88.815,88.827,1023099994.0
2005-09-08 12:00:00,88.825,88.84,88.771,88.794,1210200001.0
2005-09-08 12:05:00,88.797,88.825,88.773,88.794,1007199997.0
2005-09-08 12:10:00,88.813,88.897,88.801,88.885,1242199991.0
2005-09-08 12:15:00,88.875,88.892,88.849,88.872,928699994.0
2005-09-08 12:20:00,88.857,88.877,88.816,88.865,1241099996.0
2005-09-08 12:25:00,88.865,88.886,88.84,88.873,1017099999.0
2005-09-08 12:30:00,88.877,88.9,88.852,88.875,947000000.0
2005-09-08 12:35:00,88.876,88.921,88.856,88.907,947000002.0
2005-09-08 12:40:00,88.915,88.927,88.88,88.894,833800003.0
2005-09-08 12:45:00,88.92,88.935,88.893,88.924,1247099997.0
2005-09-08 12:50:00,88.937,88.938,88.84,88.896,1078499993.0
2005-09-08 12:55:00,88.881,88.893,88.832,88.843,727799997.0
2005-09-08 13:00:00,88.834,88.892,88.826,88.87,1314899991.0
2005-09-08 13:05:00,88.89,88.891,88.835,88.854,1341599988.0
2005-09-08 13:10:00,88.843,88.874,88.835,88.845,1009399997.0
2005-09-08 13:15:00,88.841,88.891,88.83,88.867,1139299995.0
2005-09-08 13:20:00,88.87,88.902,88.862,88.883,1008099996.0
2005-09-08 13:25:00,88.875,88.91,88.862,88.902,1212100003.0
2005-09-08 13:30:00,88.884,88.905,88.865,88.898,1037699998.0
2005-09-08 13:35:00,88.885,88.916,88.854,88.881,1170300001.0
2005-09-08 13:40:00,88.883,88.897,88.848,88.874,1150800002.0
2005-09-08 13:45:00,88.87,88.9,88.848,88.876,1071300004.0
2005-09-08 13:50:00,88.866,88.912,88.852,88.871,1306899999.0
2005-09-08 13:55:00,88.883,88.913,88.867,88.892,998899999.0
2005-09-08 14:00:00,88.905,88.936,88.865,88.902,1037999998.0
2005-09-08 14:05:00,88.923,88.936,88.855,88.86,1067999998.0
2005-09-08 14:10:00,88.862,88.88,88.839,88.867,1096199997.0
2005-09-08 14:15:00,88.849,88.897,88.84,88.875,796500004.0
2005-09-08 14:20:00,88.894,88.923,88.871,88.912,1210800000.0
2005-09-08 14:25:00,88.918,88.938,88.866,88.883,1102299990.0
2005-09-08 14:30:00,88.851,88.891,88.809,88.85,1156000001.0
2005-09-08 14:35:00,88.876,88.932,88.864,88.906,1118599999.0
2005-09-08 14:40:00,88.904,88.968,88.889,88.954,1000300004.0
2005-09-08 14:45:00,88.935,88.957,88.902,88.913,1077999998.0
2005-09-08 14:50:00,88.919,88.958,88.901,88.926,1698399996.0
2005-09-08 14:55:00,88.933,88.944,88.872,88.937,909800000.0
2005-09-08 15:00:00,88.945,88.969,88.93,88.969,923400000.0
2005-09-08 15:05:00,88.951,88.992,88.931,88.95,1137899992.0
2005-09-08 15:10:00,88.952,88.952,88.908,88.93,1028999996.0
2005-09-08 15:15:00,88.915,88.936,88.876,88.906,1372299997.0
2005-09-08 15:20:00,88.888,88.908,88.827,88.882,1268799994.0
2005-09-08 15:25:00,88.892,88.901,88.865,88.889,1177499999.0
2005-09-08 15:30:00,88.883,88.924,88.871,88.905,1188500002.0
2005-09-08 15:35:00,88.899,88.942,88.899,88.919,1117699994.0
2005-09-08 15:40:00,88.92,88.946,88.888,88.929,1087499989.0
2005-09-08 15:45:00,88.927,88.943,88.88,88.894,1047500007.0
2005-09-08 15:50:00,88.888,88.917,88.869,88.869,1279300003.0
2005-09-08 15:55:00,88.923,88.925,88.871,88.925,1158200001.0
2005-09-08 16:00:00,88.898,88.942,88.898,88.922,767899996.0
2005-09-08 16:05:00,88.923,88.935,88.881,88.905,1265299999.0
2005-09-08 16:10:00,88.897,88.897,88.769,88.829,1329599994.0
2005-09-08 16:15:00,88.831,88.863,88.808,88.832,1006799996.0
2005-09-08 16:20:00,88.835,88.89,88.818,88.872,989699992.0
2005-09-08 16:25:00,88.885,88.901,88.847,88.848,1120699999.0
2005-09-08 16:30:00,88.876,88.891,88.821,88.848,1040499994.0
2005-09-08 16:35:00,88.836,88.856,88.778,88.82,1312400002.0
2005-09-08 16:40:00,88.814,88.841,88.787,88.832,1459999996.0
2005-09-08 16:45:00,88.842,88.855,88.805,88.832,1180499994.0
2005-09-08 16:50:00,88.852,88.871,88.807,88.839,1253299996.0
2005-09-08 16:55:00,88.845,88.89,88.832,88.865,1290099992.0
2005-09-08 17:00:00,88.891,88.891,88.844,88.873,1150000011.0
2005-09-08 17:05:00,88.875,88.886,88.829,88.837,895899981.0
2005-09-08 17:10:00,88.83,88.855,88.754,88.791,1354799998.0
2005-09-08 17:15:00,88.759,88.825,88.758,88.819,957399993.0
2005-09-08 17:20:00,88.819,88.844,88.784,88.8,1077199997.0
2005-09-08 17:25:00,88.8,88.818,88.76,88.802,962099999.0
2005-09-08 17:30:00,88.793,88.809,88.755,88.786,1110099997.0
2005-09-08 17:35:00,88.785,88.802,88.762,88.786,740799994.0
2005-09-08 17:40:00,88.772,88.801,88.741,88.763,1304399992.0
2005-09-08 17:45:00,88.757,88.782,88.745,88.77,1315499999.0
2005-09-08 17:50:00,88.775,88.787,88.729,88.776,1069599999.0
2005-09-08 17:55:00,88.763,88.782,88.719,88.719,1039199992.0
2005-09-08 18:00:00,88.697,88.72,88.677,88.71,7834799972.0
2005-09-08 18:05:00,88.72,88.74,88.685,88.699,9335999955.0
2005-09-08 18:10:00,88.703,88.74,88.68,88.73,6282199963.0
2005-09-08 18:15:00,88.74,88.75,88.671,88.694,6426699967.0
2005-09-08 18:20:00,88.678,88.73,88.671,88.72,9183399976.0
2005-09-08 18:25:00,88.697,88.716,88.673,88.69,7771399958.0
2005-09-08 18:30:00,88.69,88.73,88.661,88.71,8368399981.0
2005-09-08 18:35:00,88.691,88.719,88.668,88.689,5472299978.0
2005-09-08 18:40:00,88.705,88.735,88.689,88.722,5110799989.0
2005-09-08 18:45:00,88.711,88.742,88.697,88.715,3002900004.0
2005-09-08 18:50:00,88.709,88.72,88.643,88.674,6233799978.0
2005-09-08 18:55:00,88.673,88.695,88.619,88.634,4058799978.0
2005-09-08 19:00:00,88.656,88.663,88.623,88.656,1876199995.0
2005-09-08 19:05:00,88.642,88.71,88.632,88.697,5548999979.0
2005-09-08 19:10:00,88.697,88.72,88.676,88.697,1710699999.0
2005-09-08 19:15:00,88.699,88.71,88.649,88.691,3900900000.0
2005-09-08 19:20:00,88.699,88.704,88.654,88.684,4110799989.0
2005-09-08 19:25:00,88.676,88.726,88.66,88.683,5548899987.0
2005-09-08 19:30:00,88.672,88.716,88.661,88.69,4812300002.0
2005-09-08 19:35:00,88.706,88.728,88.669,88.705,3372099985.0
2005-09-08 19:40:00,88.693,88.73,88.679,88.711,4134600009.0
2005-09-08 19:45:00,88.7,88.727,88.677,88.717,2977499996.0
2005-09-08 19:50:00,88.711,88.734,88.688,88.694,2899399991.0
2005-09-08 19:55:00,88.709,88.76,88.69,88.742,3091399989.0
2005-09-08 20:00:00,88.744,88.744,88.699,88.727,2387299998.0
2005-09-08 20:05:00,88.719,88.745,88.688,88.717,2941500009.0
2005-09-08 20:10:00,88.729,88.743,88.676,88.715,4918299982.0
2005-09-08 20:15:00,88.714,88.735,88.692,88.717,4644099979.0
2005-09-08 20:20:00,88.727,88.746,88.695,88.74,4174699988.0
2005-09-08 20:25:00,88.722,88.75,88.699,88.727,6154099997.0
2005-09-08 20:30:00,88.73,88.74,88.69,88.725,6151399992.0
2005-09-08 20:35:00,88.725,88.747,88.695,88.737,4137899968.0
2005-09-08 20:40:00,88.718,88.776,88.713,88.756,5250899991.0
2005-09-08 20:45:00,88.762,88.798,88.753,88.785,5040499993.0
2005-09-08 20:50:00,88.787,88.828,88.769,88.801,3954099989.0
2005-09-08 20:55:00,88.811,88.84,88.773,88.8,5597999987.0
2005-09-08 21:00:00,88.81,88.81,88.751,88.765,3580799988.0
2005-09-08 21:05:00,88.765,88.789,88.748,88.783,2449299991.0
2005-09-08 21:10:00,88.787,88.802,88.751,88.79,3206199969.0
2005-09-08 21:15:00,88.787,88.799,88.748,88.788,5216999994.0
2005-09-08 21:20:00,88.782,88.818,88.759,88.79,6820299989.0
2005-09-08 21:25:00,88.781,88.805,88.767,88.787,3369799980.0
2005-09-08 21:30:00,88.792,88.802,88.761,88.761,2603399980.0
2005-09-08 21:35:00,88.778,88.815,88.763,88.806,2027699994.0
2005-09-08 21:40:00,88.79,88.823,88.735,88.793,3631599988.0
2005-09-08 21:45:00,88.793,88.828,88.782,88.804,3174499966.0
2005-09-08 21:50:00,88.805,88.838,88.792,88.81,1759799991.0
2005-09-08 21:55:00,88.81,88.832,88.767,88.767,1773700001.0
2005-09-08 22:00:00,88.772,88.81,88.763,88.79,3999999979.0
2005-09-08 22:05:00,88.77,88.788,88.724,88.75,1419600005.0
2005-09-08 22:10:00,88.748,88.782,88.724,88.745,1485699996.0
2005-09-08 22:15:00,88.732,88.773,88.722,88.76,1663599988.0
2005-09-08 22:20:00,88.75,88.78,88.739,88.74,1151799996.0
2005-09-08 22:25:00,88.756,88.771,88.71,88.735,1704300007.0
2005-09-08 22:30:00,88.727,88.752,88.717,88.726,1606999991.0
2005-09-08 22:35:00,88.738,88.75,88.72,88.745,1598200001.0
2005-09-08 22:40:00,88.729,88.778,88.724,88.769,1795199996.0
2005-09-08 22:45:00,88.756,88.773,88.71,88.745,2153499995.0
2005-09-08 22:50:00,88.736,88.768,88.698,88.753,1697999984.0
2005-09-08 22:55:00,88.753,88.753,88.67,88.676,1557699991.0
2005-09-08 23:00:00,88.713,88.766,88.692,88.706,1045499995.0
2005-09-08 23:05:00,88.709,88.782,88.702,88.75,1072899995.0
2005-09-08 23:10:00,88.757,88.791,88.712,88.72,1042899993.0
2005-09-08 23:15:00,88.736,88.783,88.712,88.725,1635299994.0
2005-09-08 23:20:00,88.754,88.789,88.716,88.766,815100005.0
2005-09-08 23:25:00,88.758,88.785,88.749,88.764,1161400000.0
2005-09-08 23:30:00,88.735,88.812,88.716,88.812,1098999997.0
2005-09-08 23:35:00,88.817,88.817,88.764,88.779,978199995.0
2005-09-08 23:40:00,88.767,88.792,88.711,88.764,1161500000.0
2005-09-08 23:45:00,88.743,88.77,88.72,88.753,454499996.0
2005-09-08 23:50:00,88.734,88.787,88.733,88.755,1073199995.0
2005-09-08 23:55:00,88.726,88.768,88.72,88.768,853700004.0
2005-09-09 00:00:00,88.773,88.78,88.73,88.758,1196499993.0
2005-09-09 00:05:00,88.77,88.77,88.715,88.742,1120499995.0
2005-09-09 00:10:00,88.735,88.772,88.728,88.738,1142799996.0
2005-09-09 00:15:00,88.745,88.757,88.725,88.745,773700002.0
2005-09-09 00:20:00,88.745,88.761,88.723,88.738,934299990.0
2005-09-09 00:25:00,88.771,88.78,88.718,88.748,1157799998.0
2005-09-09 00:30:00,88.731,88.75,88.692,88.72,1392100007.0
2005-09-09 00:35:00,88.726,88.763,88.701,88.728,1111599997.0
2005-09-09 00:40:00,88.747,88.768,88.712,88.712,1189099997.0
2005-09-09 00:45:00,88.728,88.751,88.681,88.716,1105499999.0
2005-09-09 00:50:00,88.717,88.742,88.697,88.714,703799987.0
2005-09-09 00:55:00,88.7,88.742,88.7,88.729,1253899987.0
2005-09-09 01:00:00,88.714,88.755,88.713,88.729,1034199994.0
2005-09-09 01:05:00,88.748,88.772,88.73,88.767,660700001.0
2005-09-09 01:10:00,88.765,88.774,88.729,88.753,1220799997.0
2005-09-09 01:15:00,88.762,88.801,88.742,88.778,969100000.0
2005-09-09 01:20:00,88.743,88.798,88.743,88.752,1118600004.0
2005-09-09 01:25:00,88.766,88.796,88.741,88.75,1250099995.0
2005-09-09 01:30:00,88.767,88.79,88.737,88.756,1129499998.0
2005-09-09 01:35:00,88.774,88.792,88.756,88.792,1095999990.0
2005-09-09 01:40:00,88.785,88.798,88.742,88.763,958099998.0
2005-09-09 01:45:00,88.758,88.785,88.734,88.752,1003199997.0
2005-09-09 01:50:00,88.756,88.774,88.725,88.741,1607599995.0
2005-09-09 01:55:00,88.763,88.776,88.731,88.752,1491199995.0
2005-09-09 02:00:00,88.757,88.778,88.732,88.736,981099994.0
2005-09-09 02:05:00,88.73,88.767,88.721,88.746,1045600000.0
2005-09-09 02:10:00,88.738,88.764,88.718,88.718,997299997.0
2005-09-09 02:15:00,88.732,88.756,88.699,88.755,1298599998.0
2005-09-09 02:20:00,88.764,88.793,88.732,88.766,1118999989.0
2005-09-09 02:25:00,88.787,88.802,88.702,88.752,1018499997.0
2005-09-09 02:30:00,88.731,88.778,88.722,88.764,898699997.0
2005-09-09 02:35:00,88.747,88.8,88.747,88.785,1290199989.0
2005-09-09 02:40:00,88.765,88.794,88.732,88.758,1328400010.0
2005-09-09 02:45:00,88.759,88.783,88.732,88.756,971500000.0
2005-09-09 02:50:00,88.784,88.787,88.749,88.772,990799986.0
2005-09-09 02:55:00,88.772,88.799,88.737,88.793,1412800000.0
2005-09-09 03:00:00,88.804,88.82,88.771,88.78,1159099989.0
2005-09-09 03:05:00,88.783,88.822,88.769,88.778,1294999999.0
2005-09-09 03:10:00,88.787,88.8,88.761,88.797,1430799990.0
2005-09-09 03:15:00,88.803,88.823,88.777,88.802,812099997.0
2005-09-09 03:20:00,88.794,88.819,88.769,88.785,1259499991.0
2005-09-09 03:25:00,88.793,88.808,88.767,88.767,777499995.0
2005-09-09 03:30:00,88.773,88.79,88.755,88.777,1118800002.0
2005-09-09 03:35:00,88.776,88.792,88.738,88.747,838499988.0
2005-09-09 03:40:00,88.758,88.817,88.743,88.804,1022999985.0
2005-09-09 03:45:00,88.797,88.811,88.753,88.8,1242099999.0
2005-09-09 03:50:00,88.793,88.833,88.774,88.833,1211399996.0
2005-09-09 03:55:00,88.819,88.82,88.772,88.789,932699994.0
2005-09-09 04:00:00,88.788,88.841,88.771,88.831,1126300004.0
2005-09-09 04:05:00,88.827,88.925,88.808,88.902,1059500002.0
2005-09-09 04:10:00,88.912,88.926,88.876,88.903,962999995.0
2005-09-09 04:15:00,88.89,88.923,88.87,88.881,1267299999.0
2005-09-09 04:20:00,88.883,88.898,88.85,88.869,1138400003.0
2005-09-09 04:25:00,88.887,88.898,88.835,88.84,845400001.0
2005-09-09 04:30:00,88.838,88.872,88.822,88.84,865799995.0
2005-09-09 04:35:00,88.836,88.878,88.821,88.86,876799998.0
2005-09-09 04:40:00,88.857,88.9,88.851,88.882,1234500000.0
2005-09-09 04:45:00,88.877,88.893,88.846,88.88,771100004.0
2005-09-09 04:50:00,88.879,88.898,88.859,88.859,979099994.0
2005-09-09 04:55:00,88.876,88.9,88.846,88.846,916500006.0
2005-09-09 05:00:00,88.859,88.897,88.83,88.87,1043799997.0
2005-09-09 05:05:00,88.865,88.897,88.836,88.869,965700000.0
2005-09-09 05:10:00,88.86,88.885,88.842,88.859,1132300003.0
2005-09-09 05:15:00,88.852,88.857,88.807,88.851,1174699992.0
2005-09-09 05:20:00,88.851,88.884,88.821,88.863,922299993.0
2005-09-09 05:25:00,88.855,88.893,88.83,88.876,1004899994.0
2005-09-09 05:30:00,88.866,88.91,88.86,88.9,721699999.0
2005-09-09 05:35:00,88.908,88.911,88.826,88.852,792000002.0
2005-09-09 05:40:00,88.857,88.91,88.834,88.887,711499997.0
2005-09-09 05:45:00,88.877,88.928,88.85,88.907,842899993.0
2005-09-09 05:50:00,88.907,88.938,88.88,88.922,1265599989.0
2005-09-09 05:55:00,88.927,88.977,88.906,88.972,1075300005.0
2005-09-09 06:00:00,88.968,88.983,88.919,88.943,1236099995.0
2005-09-09 06:05:00,88.931,88.972,88.926,88.968,1432299996.0
2005-09-09 06:10:00,88.934,88.97,88.915,88.959,1045199992.0
2005-09-09 06:15:00,88.962,88.976,88.918,88.929,926999999.0
2005-09-09 06:20:00,88.926,88.948,88.896,88.928,821500000.0
2005-09-09 06:25:00,88.923,88.958,88.92,88.933,866999990.0
2005-09-09 06:30:00,88.918,88.96,88.911,88.938,975000004.0
2005-09-09 06:35:00,88.929,88.972,88.907,88.944,1224800004.0
2005-09-09 06:40:00,88.966,88.977,88.934,88.952,1051500001.0
2005-09-09 06:45:00,88.952,89.131,88.952,89.106,1021600004.0
2005-09-09 06:50:00,89.097,89.11,89.047,89.077,1192199992.0
2005-09-09 06:55:00,89.094,89.147,89.073,89.104,1202299995.0
2005-09-09 07:00:00,89.113,89.113,89.053,89.089,1046799991.0
2005-09-09 07:05:00,89.089,89.1,89.061,89.098,1250400002.0
2005-09-09 07:10:00,89.099,89.113,89.039,89.042,979699995.0
2005-09-09 07:15:00,89.059,89.095,89.023,89.085,893099997.0
2005-09-09 07:20:00,89.062,89.1,89.046,89.079,1272199995.0
2005-09-09 07:25:00,89.078,89.098,89.06,89.07,1008099989.0
2005-09-09 07:30:00,89.089,89.101,89.021,89.054,736000001.0
2005-09-09 07:35:00,89.045,89.076,89.015,89.042,784100001.0
2005-09-09 07:40:00,89.05,89.077,89.029,89.04,950900000.0
2005-09-09 07:45:00,89.032,89.091,89.032,89.066,1087499997.0
2005-09-09 07:50:00,89.083,89.152,89.067,89.128,901100005.0
2005-09-09 07:55:00,89.152,89.183,89.098,89.153,1090400005.0
2005-09-09 08:00:00,89.168,89.172,89.111,89.13,1057199995.0
2005-09-09 08:05:00,89.128,89.137,89.09,89.137,1046999993.0
2005-09-09 08:10:00,89.126,89.135,89.072,89.072,1211999996.0
2005-09-09 08:15:00,89.095,89.103,89.045,89.072,696999992.0
2005-09-09 08:20:00,89.07,89.102,89.048,89.069,863499996.0
2005-09-09 08:25:00,89.069,89.134,89.06,89.124,1297700000.0
2005-09-09 08:30:00,89.114,89.142,89.074,89.087,1082499984.0
2005-09-09 08:35:00,89.093,89.098,89.041,89.07,1133300000.0
2005-09-09 08:40:00,89.004,89.085,88.997,89.064,1218399989.0
2005-09-09 08:45:00,89.064,89.113,89.054,89.096,1067499992.0
2005-09-09 08:50:00,89.082,89.118,89.056,89.073,1044299988.0
2005-09-09 08:55:00,89.078,89.081,89.001,89.025,1167699992.0
2005-09-09 09:00:00,89.007,89.023,88.955,88.97,1184599990.0
2005-09-09 09:05:00,88.983,89.024,88.961,89.007,1444600007.0
2005-09-09 09:10:00,88.991,89.005,88.968,88.97,987199996.0
2005-09-09 09:15:00,88.992,89.003,88.967,88.977,897699991.0
2005-09-09 09:20:00,88.989,89.014,88.968,88.989,1371499988.0
2005-09-09 09:25:00,88.987,89.016,88.962,88.987,1199800005.0
2005-09-09 09:30:00,88.996,89.034,88.965,89.009,1260499998.0
2005-09-09 09:35:00,89.005,89.057,89.0,89.029,1278000001.0
2005-09-09 09:40:00,89.027,89.027,88.977,88.983,1153299993.0
2005-09-09 09:45:00,88.998,89.025,88.948,88.984,1142199995.0
2005-09-09 09:50:00,88.976,89.008,88.945,88.96,880099994.0
2005-09-09 09:55:00,88.937,88.979,88.932,88.932,1090400000.0
2005-09-09 10:00:00,88.937,89.014,88.929,88.981,1136600006.0
2005-09-09 10:05:00,88.998,89.035,88.974,89.022,972599992.0
2005-09-09 10:10:00,89.03,89.037,88.984,89.029,811199996.0
2005-09-09 10:15:00,89.037,89.076,89.022,89.046,1174100007.0
2005-09-09 10:20:00,89.067,89.095,89.023,89.083,1407000002.0
2005-09-09 10:25:00,89.079,89.128,89.064,89.064,921499997.0
2005-09-09 10:30:00,89.062,89.097,89.042,89.075,1613200004.0
2005-09-09 10:35:00,89.05,89.083,89.023,89.059,862900000.0
2005-09-09 10:40:00,89.062,89.095,89.04,89.06,1372299995.0
2005-09-09 10:45:00,89.06,89.092,89.05,89.068,904999995.0
2005-09-09 10:50:00,89.069,89.079,88.958,88.988,806300003.0
2005-09-09 10:55:00,89.005,89.046,88.974,89.002,1339299989.0
2005-09-09 11:00:00,89.017,89.023,88.93,88.958,1106799997.0
2005-09-09 11:05:00,88.973,88.989,88.915,88.915,1359900004.0
2005-09-09 11:10:00,88.919,88.974,88.896,88.971,1421799993.0
2005-09-09 11:15:00,88.952,88.978,88.939,88.962,1276199999.0
2005-09-09 11:20:00,88.949,88.967,88.93,88.947,933100000.0
2005-09-09 11:25:00,88.928,88.966,88.909,88.943,1188799997.0
2005-09-09 11:30:00,88.953,88.958,88.9,88.931,1429200004.0
2005-09-09 11:35:00,88.92,88.944,88.882,88.89,1097300006.0
2005-09-09 11:40:00,88.878,88.896,88.834,88.842,1274499997.0
2005-09-09 11:45:00,88.845,88.86,88.814,88.836,1098200000.0
2005-09-09 11:50:00,88.821,88.856,88.809,88.829,1260500001.0
2005-09-09 11:55:00,88.83,88.858,88.79,88.845,1117599999.0
2005-09-09 12:00:00,88.833,88.854,88.802,88.824,1193399990.0
2005-09-09 12:05:00,88.824,88.845,88.813,88.82,999699989.0
2005-09-09 12:10:00,88.838,88.878,88.825,88.878,1491500010.0
2005-09-09 12:15:00,88.862,88.877,88.823,88.833,1192499995.0
2005-09-09 12:20:00,88.85,88.857,88.812,88.825,1070100001.0
2005-09-09 12:25:00,88.811,88.826,88.765,88.784,1352199997.0
2005-09-09 12:30:00,88.759,88.785,88.736,88.756,985399992.0
2005-09-09 12:35:00,88.747,88.762,88.71,88.725,838899993.0
2005-09-09 12:40:00,88.74,88.771,88.732,88.745,1068000000.0
2005-09-09 12:45:00,88.742,88.784,88.73,88.749,1295300003.0
2005-09-09 12:50:00,88.748,88.755,88.668,88.747,950699996.0
2005-09-09 12:55:00,88.752,88.775,88.712,88.712,901600003.0
2005-09-09 13:00:00,88.734,88.759,88.719,88.736,1222699995.0
2005-09-09 13:05:00,88.738,88.745,88.699,88.716,1075999990.0
2005-09-09 13:10:00,88.727,88.742,88.697,88.697,1168199989.0
2005-09-09 13:15:00,88.701,88.75,88.647,88.733,911600002.0
2005-09-09 13:20:00,88.724,88.746,88.703,88.714,1337399991.0
2005-09-09 13:25:00,88.706,88.758,88.689,88.758,1108899998.0
2005-09-09 13:30:00,88.755,88.755,88.671,88.709,1157099998.0
2005-09-09 13:35:00,88.715,88.719,88.663,88.697,1089100001.0
2005-09-09 13:40:00,88.702,88.734,88.673,88.713,1146600003.0
2005-09-09 13:45:00,88.715,88.742,88.679,88.693,1163599995.0
2005-09-09 13:50:00,88.696,88.704,88.609,88.628,1207799988.0
2005-09-09 13:55:00,88.638,88.669,88.614,88.639,1164000005.0
2005-09-09 14:00:00,88.625,88.645,88.58,88.601,1390399992.0
2005-09-09 14:05:00,88.58,88.604,88.499,88.502,1179499993.0
2005-09-09 14:10:00,88.509,88.55,88.474,88.49,930199998.0
2005-09-09 14:15:00,88.503,88.534,88.456,88.498,953300001.0
2005-09-09 14:20:00,88.513,88.531,88.475,88.485,1473599972.0
2005-09-09 14:25:00,88.482,88.511,88.46,88.48,1254299998.0
2005-09-09 14:30:00,88.482,88.494,88.431,88.452,986999993.0
2005-09-09 14:35:00,88.469,88.49,88.447,88.459,1041499998.0
2005-09-09 14:40:00,88.461,88.482,88.441,88.467,1001999998.0
2005-09-09 14:45:00,88.46,88.483,88.408,88.428,1173499999.0
2005-09-09 14:50:00,88.425,88.432,88.377,88.431,1327499995.0
2005-09-09 14:55:00,88.421,88.454,88.385,88.402,1240200002.0
2005-09-09 15:00:00,88.425,88.435,88.384,88.425,889099998.0
2005-09-09 15:05:00,88.409,88.43,88.389,88.409,910000001.0
2005-09-09 15:10:00,88.403,88.424,88.382,88.417,1293999991.0
2005-09-09 15:15:00,88.391,88.422,88.37,88.401,1233899984.0
2005-09-09 15:20:00,88.392,88.417,88.347,88.364,984099989.0
2005-09-09 15:25:00,88.368,88.392,88.318,88.358,961799989.0
2005-09-09 15:30:00,88.343,88.397,88.333,88.383,1127599997.0
2005-09-09 15:35:00,88.369,88.398,88.358,88.377,1301499994.0
2005-09-09 15:40:00,88.365,88.392,88.274,88.314,1033600000.0
2005-09-09 15:45:00,88.295,88.344,88.286,88.295,1029300006.0
2005-09-09 15:50:00,88.3,88.322,88.238,88.238,1114899995.0
2005-09-09 15:55:00,88.27,88.311,88.229,88.257,1156900000.0
2005-09-09 16:00:00,88.272,88.278,88.238,88.238,1180700005.0
2005-09-09 16:05:00,88.248,88.306,88.23,88.303,1048600005.0
2005-09-09 16:10:00,88.285,88.342,88.277,88.326,1045599999.0
2005-09-09 16:15:00,88.312,88.328,88.275,88.282,1292300002.0
2005-09-09 16:20:00,88.303,88.32,88.267,88.267,1319799989.0
2005-09-09 16:25:00,88.28,88.28,88.179,88.23,1240699994.0
2005-09-09 16:30:00,88.218,88.239,88.162,88.18,925199989.0
2005-09-09 16:35:00,88.17,88.212,88.152,88.193,1018399999.0
2005-09-09 16:40:00,88.188,88.192,88.156,88.166,1195800003.0
2005-09-09 16:45:00,88.17,88.199,88.129,88.139,1043199996.0
2005-09-09 16:50:00,88.154,88.172,88.129,88.137,1261699983.0
2005-09-09 16:55:00,88.14,88.183,88.131,88.144,1049800003.0
2005-09-09 17:00:00,88.14,88.241,88.14,88.205,1107399998.0
2005-09-09 17:05:00,88.208,88.27,88.2,88.252,1028699991.0
2005-09-09 17:10:00,88.257,88.276,88.221,88.264,1438900000.0
2005-09-09 17:15:00,88.248,88.284,88.217,88.256,1150000004.0
2005-09-09 17:20:00,88.253,88.357,88.253,88.354,1028899997.0
2005-09-09 17:25:00,88.356,88.363,88.277,88.281,981599995.0
2005-09-09 17:30:00,88.285,88.351,88.285,88.322,1337900001.0
2005-09-09 17:35:00,88.345,88.355,88.307,88.335,1160599995.0
2005-09-09 17:40:00,88.307,88.346,88.29,88.331,1269700005.0
2005-09-09 17:45:00,88.341,88.357,88.299,88.315,1288800004.0
2005-09-09 17:50:00,88.337,88.367,88.323,88.344,1147499997.0
2005-09-09 17:55:00,88.32,88.338,88.247,88.247,1007699995.0
2005-09-09 18:00:00,88.247,88.31,88.245,88.29,7225999988.0
2005-09-09 18:05:00,88.3,88.32,88.29,88.32,8782999980.0
2005-09-09 18:10:00,88.32,88.325,88.283,88.32,6898899988.0
2005-09-09 18:15:00,88.31,88.35,88.294,88.306,6676899977.0
2005-09-09 18:20:00,88.294,88.33,88.275,88.297,8911199975.0
2005-09-09 18:25:00,88.3,88.32,88.265,88.286,7729099956.0
2005-09-09 18:30:00,88.282,88.299,88.219,88.25,8633299964.0
2005-09-09 18:35:00,88.251,88.285,88.215,88.273,5333799968.0
2005-09-09 18:40:00,88.25,88.271,88.23,88.25,5276399983.0
2005-09-09 18:45:00,88.253,88.266,88.223,88.253,3244700001.0
2005-09-09 18:50:00,88.236,88.275,88.216,88.247,6177499987.0
2005-09-09 18:55:00,88.265,88.334,88.26,88.315,4285399995.0
2005-09-09 19:00:00,88.307,88.335,88.298,88.306,1995500001.0
2005-09-09 19:05:00,88.307,88.331,88.269,88.293,5640000000.0
2005-09-09 19:10:00,88.306,88.314,88.262,88.293,1691800000.0
2005-09-09 19:15:00,88.284,88.303,88.251,88.285,4161500011.0
2005-09-09 19:20:00,88.276,88.295,88.24,88.265,4314999982.0
2005-09-09 19:25:00,88.255,88.31,88.237,88.26,4625499990.0
2005-09-09 19:30:00,88.275,88.305,88.249,88.278,4840799979.0
2005-09-09 19:35:00,88.256,88.288,88.226,88.272,3261299992.0
2005-09-09 19:40:00,88.25,88.285,88.23,88.23,4310899975.0
2005-09-09 19:45:00,88.215,88.241,88.198,88.215,3142399996.0
2005-09-09 19:50:00,88.215,88.245,88.209,88.22,2880899999.0
2005-09-09 19:55:00,88.221,88.255,88.209,88.242,3000899999.0
2005-09-09 20:00:00,88.23,88.256,88.2,88.238,2659999986.0
2005-09-09 20:05:00,88.228,88.241,88.174,88.195,2857100000.0
2005-09-09 20:10:00,88.212,88.214,88.166,88.167,5081399970.0
2005-09-09 20:15:00,88.178,88.211,88.163,88.19,4660099977.0
2005-09-09 20:20:00,88.203,88.236,88.181,88.195,3993799990.0
2005-09-09 20:25:00,88.209,88.233,88.183,88.206,6296600011.0
2005-09-09 20:30:00,88.25,88.25,88.198,88.234,4436799993.0
2005-09-09 20:35:00,88.232,88.232,88.193,88.203,4436800004.0
2005-09-09 20:40:00,88.2,88.246,88.192,88.202,5670799975.0
2005-09-09 20:45:00,88.213,88.237,88.178,88.19,4815799993.0
2005-09-09 20:50:00,88.192,88.237,88.176,88.215,4269199987.0
2005-09-09 20:55:00,88.203,88.24,88.179,88.24,8076199954.0
2005-09-09 21:00:00,88.26,88.26,88.214,88.235,6045499977.0
2005-09-09 21:05:00,88.229,88.264,88.209,88.243,2366299999.0
2005-09-09 21:10:00,88.256,88.288,88.234,88.286,3240400000.0
2005-09-09 21:15:00,88.287,88.307,88.247,88.268,4732499982.0
2005-09-09 21:20:00,88.264,88.275,88.225,88.259,6424499975.0
2005-09-09 21:25:00,88.25,88.275,88.223,88.234,3342499981.0
2005-09-09 21:30:00,88.247,88.253,88.216,88.233,2997299984.0
2005-09-09 21:35:00,88.238,88.245,88.213,88.238,1558799996.0
2005-09-09 21:40:00,88.222,88.241,88.183,88.204,3663199970.0
2005-09-09 21:45:00,88.22,88.25,88.213,88.218,3284399985.0
2005-09-09 21:50:00,88.212,88.235,88.159,88.202,1528899994.0
2005-09-09 21:55:00,88.205,88.215,88.174,88.177,1785599999.0
2005-09-09 22:00:00,88.178,88.204,88.147,88.169,3314799997.0
2005-09-09 22:05:00,88.154,88.177,88.136,88.168,1130099993.0
2005-09-09 22:10:00,88.154,88.185,88.133,88.153,1786299994.0
2005-09-09 22:15:00,88.162,88.17,88.127,88.127,1664899995.0
2005-09-09 22:20:00,88.137,88.172,88.135,88.151,1188600002.0
2005-09-09 22:25:00,88.163,88.167,88.12,88.145,1897599998.0
2005-09-09 22:30:00,88.139,88.187,88.125,88.159,1790399992.0
2005-09-09 22:35:00,88.197,88.214,88.152,88.166,1580899991.0
2005-09-09 22:40:00,88.186,88.207,88.15,88.172,2309199990.0
2005-09-09 22:45:00,88.19,88.241,88.145,88.217,2356899993.0
2005-09-09 22:50:00,88.203,88.215,88.127,88.164,1946500005.0
2005-09-09 22:55:00,88.171,88.196,88.104,88.104,1398900007.0
2005-09-11 23:00:00,88.015,88.015,87.539,87.592,875599998.0
2005-09-11 23:05:00,87.614,87.652,87.572,87.63,1255199991.0
2005-09-11 23:10:00,87.647,87.66,87.592,87.604,957399989.0
2005-09-11 23:15:00,87.606,87.689,87.606,87.645,1046099998.0
2005-09-11 23:20:00,87.63,87.705,87.612,87.683,1157899993.0
2005-09-11 23:25:00,87.712,87.722,87.653,87.685,1287800000.0
2005-09-11 23:30:00,87.678,87.706,87.633,87.673,1258700001.0
2005-09-11 23:35:00,87.663,87.727,87.634,87.679,1341499995.0
2005-09-11 23:40:00,87.715,87.764,87.658,87.764,1237499995.0
2005-09-11 23:45:00,87.755,87.766,87.703,87.705,1083799994.0
2005-09-11 23:50:00,87.712,87.745,87.638,87.684,1227700007.0
2005-09-11 23:55:00,87.683,88.08,87.669,87.739,862500001.0
2005-09-12 00:00:00,87.747,87.804,87.732,87.796,950999993.0
2005-09-12 00:05:00,87.787,87.806,87.753,87.753,1255599996.0
2005-09-12 00:10:00,87.771,87.808,87.756,87.777,912299997.0
2005-09-12 00:15:00,87.802,87.812,87.779,87.788,758399995.0
2005-09-12 00:20:00,87.772,87.826,87.761,87.8,802899996.0
2005-09-12 00:25:00,87.825,87.845,87.783,87.826,1109200005.0
2005-09-12 00:30:00,87.817,87.877,87.799,87.852,873899996.0
2005-09-12 00:35:00,87.829,87.851,87.791,87.81,900999990.0
2005-09-12 00:40:00,87.832,87.867,87.809,87.846,1016099996.0
2005-09-12 00:45:00,87.844,87.887,87.827,87.887,834299996.0
2005-09-12 00:50:00,87.87,87.883,87.819,87.833,1071900003.0
2005-09-12 00:55:00,87.851,87.851,87.789,87.826,970600000.0
2005-09-12 01:00:00,87.816,87.833,87.79,87.799,953399998.0
2005-09-12 01:05:00,87.792,87.811,87.76,87.792,888599992.0
2005-09-12 01:10:00,87.805,87.814,87.741,87.741,1052800001.0
2005-09-12 01:15:00,87.729,87.765,87.721,87.748,700999997.0
2005-09-12 01:20:00,87.741,87.762,87.69,87.703,1019299999.0
2005-09-12 01:25:00,87.728,87.817,87.728,87.809,1184700000.0
2005-09-12 01:30:00,87.821,87.832,87.777,87.802,1264599990.0
2005-09-12 01:35:00,87.79,87.81,87.765,87.797,1040700002.0
2005-09-12 01:40:00,87.801,87.839,87.787,87.834,1478299989.0
2005-09-12 01:45:00,87.825,87.829,87.765,87.822,1169100002.0
2005-09-12 01:50:00,87.773,87.821,87.733,87.785,1472399988.0
2005-09-12 01:55:00,87.804,87.844,87.767,87.827,1457999989.0
2005-09-12 02:00:00,87.802,87.851,87.782,87.845,1214799985.0
2005-09-12 02:05:00,87.83,87.904,87.809,87.867,1376399992.0
2005-09-12 02:10:00,87.856,87.909,87.85,87.891,1067799992.0
2005-09-12 02:15:00,87.887,87.981,87.874,87.974,1085600000.0
2005-09-12 02:20:00,87.978,88.007,87.903,87.903,1147100001.0
2005-09-12 02:25:00,87.974,87.974,87.909,87.94,1146600003.0
2005-09-12 02:30:00,87.926,87.932,87.871,87.889,968400000.0
2005-09-12 02:35:00,87.877,87.919,87.874,87.888,872799993.0
2005-09-12 02:40:00,87.897,87.914,87.876,87.91,1203800003.0
2005-09-12 02:45:00,87.903,87.914,87.867,87.902,1078199995.0
2005-09-12 02:50:00,87.895,87.907,87.873,87.891,965299993.0
2005-09-12 02:55:00,87.899,87.913,87.874,87.89,1233999990.0
2005-09-12 03:00:00,87.874,87.941,87.856,87.891,1274100012.0
2005-09-12 03:05:00,87.915,87.921,87.831,87.858,1039499987.0
2005-09-12 03:10:00,87.832,87.858,87.779,87.815,1029500000.0
2005-09-12 03:15:00,87.793,87.839,87.793,87.795,1197000000.0
2005-09-12 03:20:00,87.819,87.863,87.797,87.816,1389999992.0
2005-09-12 03:25:00,87.823,87.833,87.783,87.818,1243199996.0
2005-09-12 03:30:00,87.793,87.807,87.769,87.786,1104299995.0
2005-09-12 03:35:00,87.774,87.81,87.741,87.798,1389499992.0
2005-09-12 03:40:00,87.783,87.808,87.751,87.782,1237199998.0
2005-09-12 03:45:00,87.767,87.824,87.748,87.775,1459099998.0
2005-09-12 03:50:00,87.788,87.852,87.778,87.805,1369400008.0
2005-09-12 03:55:00,87.798,87.855,87.786,87.805,978300006.0
2005-09-12 04:00:00,87.825,87.88,87.784,87.863,1067799997.0
2005-09-12 04:05:00,87.874,87.876,87.831,87.858,998399996.0
2005-09-12 04:10:00,87.864,87.876,87.826,87.836,1134500004.0
2005-09-12 04:15:00,87.845,87.874,87.772,87.787,856799992.0
2005-09-12 04:20:00,87.752,87.802,87.752,87.794,949199999.0
2005-09-12 04:25:00,87.794,87.819,87.776,87.783,1279700001.0
2005-09-12 04:30:00,87.782,87.807,87.766,87.785,985700002.0
2005-09-12 04:35:00,87.758,87.772,87.714,87.733,1156499999.0
2005-09-12 04:40:00,87.713,87.743,87.698,87.706,977899995.0
2005-09-12 04:45:00,87.723,87.733,87.691,87.72,671099997.0
2005-09-12 04:50:00,87.692,87.692,87.521,87.605,984500012.0
2005-09-12 04:55:00,87.602,87.635,87.559,87.578,1065699998.0
2005-09-12 05:00:00,87.604,87.608,87.47,87.568,1259999990.0
2005-09-12 05:05:00,87.558,87.572,87.473,87.486,1182200001.0
2005-09-12 05:10:00,87.467,87.61,87.455,87.585,1166599996.0
2005-09-12 05:15:00,87.581,87.609,87.512,87.547,997499997.0
2005-09-12 05:20:00,87.536,87.584,87.527,87.577,1425399997.0
2005-09-12 05:25:00,87.572,87.584,87.526,87.563,1293800011.0
2005-09-12 05:30:00,87.569,87.583,87.524,87.54,1395800002.0
2005-09-12 05:35:00,87.551,87.613,87.528,87.588,1403699995.0
2005-09-12 05:40:00,87.613,87.627,87.52,87.526,1197399996.0
2005-09-12 05:45:00,87.53,87.572,87.504,87.517,1227599997.0
2005-09-12 05:50:00,87.508,87.542,87.488,87.521,1028099989.0
2005-09-12 05:55:00,87.522,87.603,87.502,87.576,1214700001.0
2005-09-12 06:00:00,87.573,87.612,87.534,87.563,1133399994.0
2005-09-12 06:05:00,87.553,87.607,87.553,87.574,1462400003.0
2005-09-12 06:10:00,87.606,87.62,87.552,87.564,1057200001.0
2005-09-12 06:15:00,87.587,87.609,87.549,87.572,1239100005.0
2005-09-12 06:20:00,87.552,87.603,87.532,87.532,1141199989.0
2005-09-12 06:25:00,87.502,87.57,87.463,87.477,1148300001.0
2005-09-12 06:30:00,87.497,87.541,87.477,87.502,1349199993.0
2005-09-12 06:35:00,87.537,87.579,87.491,87.572,1324599991.0
2005-09-12 06:40:00,87.546,87.578,87.508,87.543,1197299995.0
2005-09-12 06:45:00,87.544,87.554,87.474,87.506,923899996.0
2005-09-12 06:50:00,87.51,87.515,87.459,87.488,1474899986.0
2005-09-12 06:55:00,87.483,87.508,87.438,87.471,1553600001.0
2005-09-12 07:00:00,87.458,87.548,87.439,87.505,1098000001.0
2005-09-12 07:05:00,87.501,87.524,87.478,87.499,883499997.0
2005-09-12 07:10:00,87.509,87.524,87.465,87.467,1000799994.0
2005-09-12 07:15:00,87.483,87.517,87.442,87.453,1196500000.0
2005-09-12 07:20:00,87.451,87.52,87.433,87.469,1379799996.0
2005-09-12 07:25:00,87.466,87.495,87.443,87.449,957999991.0
2005-09-12 07:30:00,87.482,87.557,87.46,87.543,1076599997.0
2005-09-12 07:35:00,87.494,87.57,87.488,87.551,1209099994.0
2005-09-12 07:40:00,87.531,87.614,87.529,87.583,1440900003.0
2005-09-12 07:45:00,87.568,87.594,87.529,87.554,1116999996.0
2005-09-12 07:50:00,87.549,87.645,87.545,87.598,1376699991.0
2005-09-12 07:55:00,87.589,87.645,87.578,87.616,1139899985.0
2005-09-12 08:00:00,87.593,87.69,87.591,87.664,1278699996.0
2005-09-12 08:05:00,87.668,87.75,87.647,87.709,1222099987.0
2005-09-12 08:10:00,87.723,87.743,87.65,87.65,1280899999.0
2005-09-12 08:15:00,87.665,87.692,87.607,87.638,1003799999.0
2005-09-12 08:20:00,87.635,87.697,87.613,87.63,1189700000.0
2005-09-12 08:25:00,87.626,87.653,87.583,87.622,1328999994.0
2005-09-12 08:30:00,87.613,87.659,87.562,87.591,1268700008.0
2005-09-12 08:35:00,87.635,87.675,87.59,87.639,1336699991.0
2005-09-12 08:40:00,87.657,87.671,87.575,87.655,1081599991.0
2005-09-12 08:45:00,87.651,87.688,87.629,87.637,962099997.0
2005-09-12 08:50:00,87.654,87.677,87.571,87.652,1159700009.0
2005-09-12 08:55:00,87.694,87.703,87.603,87.64,1015699992.0
2005-09-12 09:00:00,87.643,87.736,87.584,87.693,1500900002.0
2005-09-12 09:05:00,87.667,87.717,87.627,87.652,1155799997.0
2005-09-12 09:10:00,87.697,87.714,87.647,87.708,1158199996.0
2005-09-12 09:15:00,87.68,87.706,87.603,87.652,1521499985.0
2005-09-12 09:20:00,87.668,87.699,87.619,87.68,1127900008.0
2005-09-12 09:25:00,87.65,87.693,87.595,87.616,1309499989.0
2005-09-12 09:30:00,87.657,87.663,87.571,87.587,1233900005.0
2005-09-12 09:35:00,87.578,87.626,87.497,87.525,1275599996.0
2005-09-12 09:40:00,87.501,87.541,87.477,87.51,1329799997.0
2005-09-12 09:45:00,87.535,87.553,87.488,87.513,1167499998.0
2005-09-12 09:50:00,87.485,87.557,87.466,87.507,1353000002.0
2005-09-12 09:55:00,87.508,87.601,87.483,87.569,1502699997.0
2005-09-12 10:00:00,87.587,87.64,87.559,87.62,1111299991.0
2005-09-12 10:05:00,87.619,87.642,87.573,87.634,981899993.0
2005-09-12 10:10:00,87.598,87.669,87.579,87.629,1347199995.0
2005-09-12 10:15:00,87.645,87.679,87.618,87.636,1272799996.0
2005-09-12 10:20:00,87.667,87.679,87.612,87.645,1657799993.0
2005-09-12 10:25:00,87.645,87.701,87.595,87.654,995100000.0
2005-09-12 10:30:00,87.644,87.685,87.615,87.637,1409099998.0
2005-09-12 10:35:00,87.63,87.68,87.622,87.632,1433399998.0
2005-09-12 10:40:00,87.622,87.706,87.622,87.677,1286899995.0
2005-09-12 10:45:00,87.663,87.725,87.645,87.675,1256499999.0
2005-09-12 10:50:00,87.69,87.717,87.634,87.677,1356300000.0
2005-09-12 10:55:00,87.651,87.69,87.619,87.626,1548999986.0
2005-09-12 11:00:00,87.631,87.684,87.605,87.636,1052999996.0
2005-09-12 11:05:00,87.654,87.701,87.62,87.677,1266499991.0
2005-09-12 11:10:00,87.689,87.713,87.608,87.637,1135499993.0
2005-09-12 11:15:00,87.67,87.693,87.575,87.588,1239600001.0
2005-09-12 11:20:00,87.588,87.687,87.545,87.594,1365099985.0
2005-09-12 11:25:00,87.592,87.639,87.544,87.58,1308400007.0
2005-09-12 11:30:00,87.588,87.61,87.534,87.541,1572600004.0
2005-09-12 11:35:00,87.577,87.621,87.538,87.594,1263200002.0
2005-09-12 11:40:00,87.571,87.602,87.529,87.561,1337999985.0
2005-09-12 11:45:00,87.562,87.609,87.534,87.58,1461399995.0
2005-09-12 11:50:00,87.586,87.633,87.558,87.592,1404199993.0
2005-09-12 11:55:00,87.637,87.637,87.546,87.566,1037599991.0
2005-09-12 12:00:00,87.546,87.585,87.51,87.551,1201299996.0
2005-09-12 12:05:00,87.553,87.59,87.504,87.522,1392499997.0
2005-09-12 12:10:00,87.549,87.555,87.488,87.523,1144299999.0
2005-09-12 12:15:00,87.526,87.572,87.493,87.506,1140499994.0
2005-09-12 12:20:00,87.535,87.555,87.5,87.518,1177899999.0
2005-09-12 12:25:00,87.502,87.617,87.494,87.528,1321999999.0
2005-09-12 12:30:00,87.502,87.535,87.462,87.508,1263000005.0
2005-09-12 12:35:00,87.51,87.536,87.462,87.514,1149900000.0
2005-09-12 12:40:00,87.503,87.531,87.449,87.47,1216299988.0
2005-09-12 12:45:00,87.455,87.519,87.455,87.493,1536399994.0
2005-09-12 12:50:00,87.483,87.563,87.431,87.478,1125000004.0
2005-09-12 12:55:00,87.515,87.591,87.442,87.442,1670500004.0
2005-09-12 13:00:00,87.474,87.503,87.44,87.469,1451799988.0
2005-09-12 13:05:00,87.475,87.498,87.441,87.487,1294199999.0
2005-09-12 13:10:00,87.461,87.518,87.435,87.476,1646099992.0
2005-09-12 13:15:00,87.478,87.515,87.422,87.469,1384300002.0
2005-09-12 13:20:00,87.447,87.502,87.447,87.499,1097600004.0
2005-09-12 13:25:00,87.471,87.524,87.464,87.504,1127499998.0
2005-09-12 13:30:00,87.465,87.514,87.409,87.465,1140799995.0
2005-09-12 13:35:00,87.495,87.551,87.456,87.51,1269200007.0
2005-09-12 13:40:00,87.534,87.586,87.49,87.556,1124400001.0
2005-09-12 13:45:00,87.543,87.6,87.543,87.557,1476399999.0
2005-09-12 13:50:00,87.55,87.602,87.541,87.59,1347300003.0
2005-09-12 13:55:00,87.58,87.609,87.533,87.59,1229299990.0
2005-09-12 14:00:00,87.572,87.61,87.54,87.56,1317599994.0
2005-09-12 14:05:00,87.553,87.574,87.498,87.498,1133700006.0
2005-09-12 14:10:00,87.475,87.533,87.441,87.469,1299299994.0
2005-09-12 14:15:00,87.462,87.512,87.448,87.468,1361399993.0
2005-09-12 14:20:00,87.467,87.514,87.434,87.471,1237700000.0
2005-09-12 14:25:00,87.481,87.496,87.43,87.455,1163099992.0
2005-09-12 14:30:00,87.459,87.463,87.384,87.431,1273599999.0
2005-09-12 14:35:00,87.44,87.458,87.388,87.408,1228300002.0
2005-09-12 14:40:00,87.445,87.447,87.385,87.43,1287499999.0
2005-09-12 14:45:00,87.432,87.483,87.381,87.411,1356000009.0
2005-09-12 14:50:00,87.414,87.445,87.388,87.426,1319900004.0
2005-09-12 14:55:00,87.41,87.432,87.362,87.394,1526899991.0
2005-09-12 15:00:00,87.385,87.437,87.365,87.404,1201399995.0
2005-09-12 15:05:00,87.394,87.419,87.364,87.382,1303700011.0
2005-09-12 15:10:00,87.372,87.416,87.302,87.339,1205299994.0
2005-09-12 15:15:00,87.336,87.402,87.298,87.353,1181199990.0
2005-09-12 15:20:00,87.341,87.365,87.294,87.336,1322599996.0
2005-09-12 15:25:00,87.354,87.384,87.309,87.339,1228299992.0
2005-09-12 15:30:00,87.33,87.407,87.3,87.378,1269900000.0
2005-09-12 15:35:00,87.371,87.43,87.363,87.397,1349499994.0
2005-09-12 15:40:00,87.4,87.438,87.36,87.376,1084799997.0
2005-09-12 15:45:00,87.363,87.486,87.344,87.389,1058699992.0
2005-09-12 15:50:00,87.356,87.408,87.353,87.395,1303199995.0
2005-09-12 15:55:00,87.392,87.414,87.327,87.35,1067299986.0
2005-09-12 16:00:00,87.33,87.408,87.33,87.389,1202399996.0
2005-09-12 16:05:00,87.377,87.399,87.363,87.378,804699997.0
2005-09-12 16:10:00,87.381,87.415,87.336,87.4,969300004.0
2005-09-12 16:15:00,87.412,87.442,87.363,87.38,1228000005.0
2005-09-12 16:20:00,87.395,87.436,87.382,87.402,1092699998.0
2005-09-12 16:25:00,87.379,87.393,87.334,87.368,1012699995.0
2005-09-12 16:30:00,87.348,87.393,87.339,87.353,834800002.0
2005-09-12 16:35:00,87.38,87.433,87.367,87.375,1385299990.0
2005-09-12 16:40:00,87.402,87.402,87.341,87.343,1159599999.0
2005-09-12 16:45:00,87.35,87.371,87.311,87.348,1314700000.0
2005-09-12 16:50:00,87.358,87.367,87.324,87.358,1231499998.0
2005-09-12 16:55:00,87.367,87.384,87.314,87.323,1039999992.0
2005-09-12 17:00:00,87.335,87.395,87.317,87.381,1021200000.0
2005-09-12 17:05:00,87.391,87.413,87.371,87.405,972399997.0
2005-09-12 17:10:00,87.384,87.405,87.288,87.312,1182800002.0
2005-09-12 17:15:00,87.31,87.371,87.297,87.346,1143000000.0
2005-09-12 17:20:00,87.338,87.367,87.314,87.345,773100002.0
2005-09-12 17:25:00,87.354,87.387,87.344,87.376,896099998.0
2005-09-12 17:30:00,87.383,87.413,87.358,87.408,1193699991.0
2005-09-12 17:35:00,87.41,87.41,87.357,87.386,1022599993.0
2005-09-12 17:40:00,87.379,87.4,87.351,87.4,1176899991.0
2005-09-12 17:45:00,87.396,87.396,87.351,87.368,1115100003.0
2005-09-12 17:50:00,87.377,87.422,87.371,87.415,1218300005.0
2005-09-12 17:55:00,87.409,87.424,87.388,87.404,862899993.0
2005-09-12 18:00:00,87.39,87.413,87.374,87.4,8014199940.0
2005-09-12 18:05:00,87.39,87.41,87.37,87.393,7745999940.0
2005-09-12 18:10:00,87.39,87.41,87.36,87.41,7094099966.0
2005-09-12 18:15:00,87.42,87.42,87.372,87.4,6312599971.0
2005-09-12 18:20:00,87.368,87.4,87.363,87.39,8934699958.0
2005-09-12 18:25:00,87.344,87.429,87.344,87.428,6042399967.0
2005-09-12 18:30:00,87.428,87.453,87.383,87.453,7912899950.0
2005-09-12 18:35:00,87.437,87.518,87.426,87.497,5694699985.0
2005-09-12 18:40:00,87.484,87.593,87.484,87.58,5480699997.0
2005-09-12 18:45:00,87.585,87.594,87.522,87.53,3092600006.0
2005-09-12 18:50:00,87.539,87.587,87.519,87.56,6144699988.0
2005-09-12 18:55:00,87.585,87.595,87.545,87.583,4621199972.0
2005-09-12 19:00:00,87.568,87.595,87.542,87.558,1909199989.0
2005-09-12 19:05:00,87.544,87.58,87.531,87.561,5316899988.0
2005-09-12 19:10:00,87.58,87.589,87.549,87.563,1916499998.0
2005-09-12 19:15:00,87.578,87.599,87.54,87.557,4176499989.0
2005-09-12 19:20:00,87.563,87.568,87.514,87.555,4311999986.0
2005-09-12 19:25:00,87.542,87.559,87.518,87.554,5659599972.0
2005-09-12 19:30:00,87.552,87.565,87.53,87.553,4496499984.0
2005-09-12 19:35:00,87.555,87.584,87.529,87.555,3281999996.0
2005-09-12 19:40:00,87.55,87.582,87.543,87.563,4472499999.0
2005-09-12 19:45:00,87.545,87.567,87.518,87.544,3544599961.0
2005-09-12 19:50:00,87.54,87.559,87.513,87.552,2916099991.0
2005-09-12 19:55:00,87.543,87.564,87.504,87.522,3172799992.0
2005-09-12 20:00:00,87.521,87.55,87.515,87.526,2766199996.0
2005-09-12 20:05:00,87.526,87.558,87.514,87.545,2775499981.0
2005-09-12 20:10:00,87.544,87.566,87.499,87.533,5042499988.0
2005-09-12 20:15:00,87.523,87.548,87.503,87.528,4267100005.0
2005-09-12 20:20:00,87.53,87.565,87.519,87.55,4214699989.0
2005-09-12 20:25:00,87.566,87.566,87.528,87.542,2265900003.0
2005-09-12 20:30:00,87.56,87.592,87.528,87.562,6474399995.0
2005-09-12 20:35:00,87.566,87.605,87.563,87.578,3968699994.0
2005-09-12 20:40:00,87.559,87.595,87.542,87.577,5635899992.0
2005-09-12 20:45:00,87.56,87.602,87.56,87.57,4766899997.0
2005-09-12 20:50:00,87.57,87.613,87.561,87.584,4096799982.0
2005-09-12 20:55:00,87.592,87.612,87.491,87.508,7256499980.0
2005-09-12 21:00:00,87.51,87.55,87.468,87.533,3364900006.0
2005-09-12 21:05:00,87.518,87.56,87.491,87.534,2479799988.0
2005-09-12 21:10:00,87.537,87.549,87.505,87.53,3201599997.0
2005-09-12 21:15:00,87.527,87.555,87.512,87.547,4601499977.0
2005-09-12 21:20:00,87.558,87.589,87.532,87.579,7131699959.0
2005-09-12 21:25:00,87.567,87.592,87.552,87.578,3293600000.0
2005-09-12 21:30:00,87.572,87.612,87.552,87.572,2895699989.0
2005-09-12 21:35:00,87.571,87.591,87.549,87.571,1534699994.0
2005-09-12 21:40:00,87.561,87.604,87.545,87.572,3298299991.0
2005-09-12 21:45:00,87.567,87.595,87.548,87.583,3492600012.0
2005-09-12 21:50:00,87.569,87.59,87.551,87.559,1585700006.0
2005-09-12 21:55:00,87.573,87.612,87.556,87.602,1609699994.0
2005-09-12 22:00:00,87.603,87.617,87.563,87.589,3602099989.0
2005-09-12 22:05:00,87.576,87.598,87.554,87.573,1441100002.0
2005-09-12 22:10:00,87.565,87.613,87.557,87.595,1472299997.0
2005-09-12 22:15:00,87.595,87.656,87.576,87.622,1709700009.0
2005-09-12 22:20:00,87.635,87.677,87.634,87.634,1043899996.0
2005-09-12 22:25:00,87.645,87.676,87.626,87.633,1761199983.0
2005-09-12 22:30:00,87.646,87.675,87.619,87.644,1702399989.0
2005-09-12 22:35:00,87.672,87.689,87.654,87.676,1455400004.0
2005-09-12 22:40:00,87.673,87.68,87.632,87.66,1957899998.0
2005-09-12 22:45:00,87.646,87.709,87.626,87.686,2094299986.0
2005-09-12 22:50:00,87.704,87.704,87.635,87.67,1812700004.0
2005-09-12 22:55:00,87.684,87.687,87.607,87.661,1473700008.0
2005-09-12 23:00:00,87.63,87.696,87.612,87.69,1141500000.0
2005-09-12 23:05:00,87.625,87.692,87.617,87.647,1162900000.0
2005-09-12 23:10:00,87.629,87.677,87.613,87.659,1320700004.0
2005-09-12 23:15:00,87.645,87.674,87.614,87.638,897899996.0
2005-09-12 23:20:00,87.626,87.693,87.621,87.668,1205599995.0
2005-09-12 23:25:00,87.686,87.701,87.654,87.682,910299996.0
2005-09-12 23:30:00,87.664,87.689,87.631,87.677,1140200004.0
2005-09-12 23:35:00,87.673,87.687,87.634,87.65,1140599998.0
2005-09-12 23:40:00,87.665,87.675,87.623,87.646,1259200006.0
2005-09-12 23:45:00,87.635,87.657,87.589,87.645,907900000.0
2005-09-12 23:50:00,87.639,87.65,87.615,87.628,1066899999.0
2005-09-12 23:55:00,87.635,87.643,87.615,87.635,780600002.0
2005-09-13 00:00:00,87.639,87.661,87.606,87.616,1091300003.0
2005-09-13 00:05:00,87.613,87.636,87.59,87.6,1082600001.0
2005-09-13 00:10:00,87.649,87.661,87.618,87.639,862799990.0
2005-09-13 00:15:00,87.638,87.678,87.62,87.663,895400002.0
2005-09-13 00:20:00,87.657,87.675,87.616,87.621,1124099999.0
2005-09-13 00:25:00,87.652,87.658,87.599,87.623,953899997.0
2005-09-13 00:30:00,87.609,87.637,87.567,87.595,1042099996.0
2005-09-13 00:35:00,87.605,87.611,87.571,87.59,865799994.0
2005-09-13 00:40:00,87.606,87.627,87.582,87.6,712299997.0
2005-09-13 00:45:00,87.595,87.634,87.578,87.623,1208600002.0
2005-09-13 00:50:00,87.597,87.633,87.592,87.62,972699992.0
2005-09-13 00:55:00,87.629,87.665,87.616,87.638,1095500004.0
2005-09-13 01:00:00,87.615,87.678,87.615,87.651,835299999.0
2005-09-13 01:05:00,87.646,87.687,87.646,87.682,878899993.0
2005-09-13 01:10:00,87.663,87.697,87.643,87.643,1081899997.0
2005-09-13 01:15:00,87.665,87.683,87.626,87.626,933699998.0
2005-09-13 01:20:00,87.626,87.661,87.607,87.62,1024000002.0
2005-09-13 01:25:00,87.643,87.67,87.619,87.67,869899999.0
2005-09-13 01:30:00,87.683,87.689,87.611,87.626,819299998.0
2005-09-13 01:35:00,87.61,87.662,87.597,87.648,1350600005.0
2005-09-13 01:40:00,87.658,87.664,87.598,87.621,915799999.0
2005-09-13 01:45:00,87.619,87.644,87.594,87.628,1016399997.0
2005-09-13 01:50:00,87.614,87.679,87.614,87.654,1172000001.0
2005-09-13 01:55:00,87.681,87.693,87.633,87.679,1593099998.0
2005-09-13 02:00:00,87.68,87.68,87.587,87.608,1202599990.0
2005-09-13 02:05:00,87.603,87.66,87.587,87.645,1162900003.0
2005-09-13 02:10:00,87.654,87.7,87.639,87.681,996599996.0
2005-09-13 02:15:00,87.695,87.729,87.638,87.661,1105799998.0
2005-09-13 02:20:00,87.67,87.691,87.64,87.656,987900000.0
2005-09-13 02:25:00,87.651,87.683,87.628,87.664,1310699996.0
2005-09-13 02:30:00,87.657,87.696,87.642,87.657,1278299996.0
2005-09-13 02:35:00,87.655,87.77,87.655,87.754,795200000.0
2005-09-13 02:40:00,87.774,87.774,87.714,87.759,1056299996.0
2005-09-13 02:45:00,87.745,87.757,87.707,87.747,871199999.0
2005-09-13 02:50:00,87.749,87.762,87.713,87.745,858800001.0
2005-09-13 02:55:00,87.734,87.762,87.677,87.695,1161599998.0
2005-09-13 03:00:00,87.685,87.703,87.659,87.679,1086800002.0
2005-09-13 03:05:00,87.682,87.712,87.662,87.693,1097699998.0
2005-09-13 03:10:00,87.674,87.741,87.668,87.739,1339499999.0
2005-09-13 03:15:00,87.731,87.753,87.708,87.723,865800001.0
2005-09-13 03:20:00,87.746,87.793,87.715,87.769,966499996.0
2005-09-13 03:25:00,87.771,87.8,87.755,87.793,1128599998.0
2005-09-13 03:30:00,87.793,87.807,87.76,87.792,1168400000.0
2005-09-13 03:35:00,87.789,87.801,87.742,87.778,1146000001.0
2005-09-13 03:40:00,87.752,87.788,87.73,87.776,1195799999.0
2005-09-13 03:45:00,87.783,87.862,87.768,87.848,944400001.0
2005-09-13 03:50:00,87.863,87.863,87.81,87.832,1268700004.0
2005-09-13 03:55:00,87.838,87.867,87.819,87.855,1000499997.0
2005-09-13 04:00:00,87.824,87.863,87.811,87.825,769500003.0
2005-09-13 04:05:00,87.815,87.841,87.78,87.837,1239699997.0
2005-09-13 04:10:00,87.823,87.867,87.817,87.856,820299992.0
2005-09-13 04:15:00,87.86,87.87,87.822,87.83,834299990.0
2005-09-13 04:20:00,87.811,87.848,87.793,87.808,988700000.0
2005-09-13 04:25:00,87.795,87.819,87.776,87.808,884299998.0
2005-09-13 04:30:00,87.81,87.822,87.771,87.795,843399992.0
2005-09-13 04:35:00,87.783,87.809,87.769,87.777,1169000003.0
2005-09-13 04:40:00,87.776,87.81,87.771,87.789,849800003.0
2005-09-13 04:45:00,87.81,87.81,87.762,87.788,1078099999.0
2005-09-13 04:50:00,87.795,87.801,87.764,87.769,1044400000.0
2005-09-13 04:55:00,87.791,87.801,87.756,87.756,1047299998.0
2005-09-13 05:00:00,87.76,87.785,87.724,87.759,788899992.0
2005-09-13 05:05:00,87.767,87.788,87.728,87.757,814999999.0
2005-09-13 05:10:00,87.743,87.791,87.734,87.782,1010399993.0
2005-09-13 05:15:00,87.768,87.783,87.741,87.756,815299999.0
2005-09-13 05:20:00,87.77,87.782,87.739,87.767,867200000.0
2005-09-13 05:25:00,87.758,87.77,87.734,87.755,753500002.0
2005-09-13 05:30:00,87.754,87.777,87.75,87.768,722799998.0
2005-09-13 05:35:00,87.76,87.765,87.73,87.756,1213600002.0
2005-09-13 05:40:00,87.743,87.775,87.733,87.754,820999995.0
2005-09-13 05:45:00,87.754,87.777,87.718,87.75,1020800001.0
2005-09-13 05:50:00,87.748,87.782,87.736,87.768,1081899998.0
2005-09-13 05:55:00,87.731,87.784,87.731,87.769,736299999.0
2005-09-13 06:00:00,87.76,87.777,87.73,87.749,901000000.0
2005-09-13 06:05:00,87.747,87.77,87.725,87.761,1192999996.0
2005-09-13 06:10:00,87.751,87.768,87.711,87.764,902399996.0
2005-09-13 06:15:00,87.745,87.786,87.745,87.773,690600000.0
2005-09-13 06:20:00,87.774,87.779,87.748,87.757,625600003.0
2005-09-13 06:25:00,87.746,87.783,87.734,87.763,1098700009.0
2005-09-13 06:30:00,87.747,87.798,87.747,87.775,1069599998.0
2005-09-13 06:35:00,87.781,87.804,87.756,87.785,1004700000.0
2005-09-13 06:40:00,87.781,87.798,87.759,87.767,1162599995.0
2005-09-13 06:45:00,87.764,87.789,87.736,87.736,1002499997.0
2005-09-13 06:50:00,87.765,87.802,87.751,87.774,753099986.0
2005-09-13 06:55:00,87.764,87.811,87.752,87.799,1205699996.0
2005-09-13 07:00:00,87.779,87.814,87.77,87.808,957699995.0
2005-09-13 07:05:00,87.805,87.856,87.785,87.831,963199996.0
2005-09-13 07:10:00,87.818,87.851,87.804,87.818,1080699994.0
2005-09-13 07:15:00,87.815,87.827,87.79,87.823,1134500000.0
2005-09-13 07:20:00,87.823,87.83,87.797,87.818,1238900001.0
2005-09-13 07:25:00,87.827,87.835,87.793,87.825,1261199995.0
2005-09-13 07:30:00,87.83,87.83,87.786,87.809,939399995.0
2005-09-13 07:35:00,87.801,87.85,87.798,87.821,1170499998.0
2005-09-13 07:40:00,87.822,87.858,87.817,87.849,1003099996.0
2005-09-13 07:45:00,87.814,87.872,87.814,87.865,903000001.0
2005-09-13 07:50:00,87.86,87.897,87.846,87.895,1081699992.0
2005-09-13 07:55:00,87.892,87.902,87.818,87.83,937599991.0
2005-09-13 08:00:00,87.816,87.818,87.739,87.787,1214099982.0
2005-09-13 08:05:00,87.767,87.852,87.767,87.795,1199900001.0
2005-09-13 08:10:00,87.767,87.85,87.75,87.833,1259500003.0
2005-09-13 08:15:00,87.852,87.872,87.791,87.83,1117899987.0
2005-09-13 08:20:00,87.869,87.912,87.839,87.887,1194600002.0
2005-09-13 08:25:00,87.876,87.927,87.852,87.865,1196599989.0
2005-09-13 08:30:00,87.861,87.931,87.856,87.926,1105300008.0
2005-09-13 08:35:00,87.937,87.945,87.892,87.919,1238699998.0
2005-09-13 08:40:00,87.908,87.925,87.855,87.855,868799998.0
2005-09-13 08:45:00,87.887,87.898,87.845,87.851,1344099996.0
2005-09-13 08:50:00,87.85,87.869,87.816,87.834,887299994.0
2005-09-13 08:55:00,87.833,87.907,87.833,87.907,1206900006.0
2005-09-13 09:00:00,87.911,87.929,87.879,87.894,1222699996.0
2005-09-13 09:05:00,87.906,87.936,87.866,87.911,1146900009.0
2005-09-13 09:10:00,87.913,87.956,87.908,87.913,929199987.0
2005-09-13 09:15:00,87.937,87.947,87.905,87.915,966599994.0
2005-09-13 09:20:00,87.937,87.937,87.884,87.891,1119599990.0
2005-09-13 09:25:00,87.906,87.918,87.872,87.878,1284100004.0
2005-09-13 09:30:00,87.893,87.921,87.856,87.912,1042299991.0
2005-09-13 09:35:00,87.904,87.913,87.856,87.871,1210499989.0
2005-09-13 09:40:00,87.883,87.885,87.833,87.857,1132199991.0
2005-09-13 09:45:00,87.844,87.874,87.828,87.832,1236400001.0
2005-09-13 09:50:00,87.844,87.854,87.816,87.837,795899999.0
2005-09-13 09:55:00,87.835,87.904,87.831,87.881,1048999995.0
2005-09-13 10:00:00,87.915,87.937,87.874,87.893,1035600007.0
2005-09-13 10:05:00,87.927,87.929,87.863,87.898,904600000.0
2005-09-13 10:10:00,87.897,87.956,87.879,87.926,1063199997.0
2005-09-13 10:15:00,87.937,87.94,87.889,87.896,1275699995.0
2005-09-13 10:20:00,87.914,87.93,87.88,87.907,1372400003.0
2005-09-13 10:25:00,87.887,87.915,87.878,87.882,940799993.0
2005-09-13 10:30:00,87.915,87.927,87.851,87.913,1094000000.0
2005-09-13 10:35:00,87.918,87.941,87.87,87.925,1115100000.0
2005-09-13 10:40:00,87.897,87.929,87.842,87.855,1116499998.0
2005-09-13 10:45:00,87.874,87.954,87.866,87.918,868699996.0
2005-09-13 10:50:00,87.92,87.941,87.875,87.91,1153500001.0
2005-09-13 10:55:00,87.914,87.979,87.888,87.941,1197599998.0
2005-09-13 11:00:00,87.912,87.98,87.9,87.961,1140799995.0
2005-09-13 11:05:00,87.95,87.996,87.93,87.955,1252200000.0
2005-09-13 11:10:00,87.962,88.022,87.87,88.007,1469699999.0
2005-09-13 11:15:00,88.002,88.014,87.974,87.974,1373599989.0
2005-09-13 11:20:00,87.976,88.017,87.969,88.003,1100600004.0
2005-09-13 11:25:00,88.029,88.052,87.982,87.995,1181600001.0
2005-09-13 11:30:00,87.992,88.035,87.974,88.014,1319499997.0
2005-09-13 11:35:00,88.007,88.049,87.98,88.034,1108699999.0
2005-09-13 11:40:00,88.026,88.063,88.019,88.023,1555899995.0
2005-09-13 11:45:00,88.015,88.046,87.976,87.976,895300000.0
2005-09-13 11:50:00,87.987,88.013,87.96,87.96,1148199997.0
2005-09-13 11:55:00,87.988,87.989,87.794,87.805,952199995.0
2005-09-13 12:00:00,87.783,87.871,87.778,87.823,1194999998.0
2005-09-13 12:05:00,87.818,87.855,87.805,87.825,1073199999.0
2005-09-13 12:10:00,87.816,87.861,87.796,87.803,1261599997.0
2005-09-13 12:15:00,87.816,87.897,87.796,87.876,1049399999.0
2005-09-13 12:20:00,87.902,87.909,87.838,87.845,1194299997.0
2005-09-13 12:25:00,87.836,87.883,87.805,87.868,1004599992.0
2005-09-13 12:30:00,87.858,87.907,87.855,87.877,1135499993.0
2005-09-13 12:35:00,87.874,87.9,87.861,87.877,1235399987.0
2005-09-13 12:40:00,87.866,87.895,87.847,87.851,1039799993.0
2005-09-13 12:45:00,87.839,87.897,87.835,87.859,1600099988.0
2005-09-13 12:50:00,87.863,87.903,87.837,87.903,762199997.0
2005-09-13 12:55:00,87.885,87.934,87.874,87.922,1005099985.0
2005-09-13 13:00:00,87.934,87.972,87.902,87.925,1306199994.0
2005-09-13 13:05:00,87.905,87.937,87.869,87.912,1144299995.0
2005-09-13 13:10:00,87.926,87.969,87.914,87.933,1206599995.0
2005-09-13 13:15:00,87.94,87.986,87.898,87.957,1134199993.0
2005-09-13 13:20:00,87.953,87.977,87.927,87.962,1294700001.0
2005-09-13 13:25:00,87.958,87.968,87.911,87.968,1304699998.0
2005-09-13 13:30:00,87.95,87.979,87.929,87.96,1234799995.0
2005-09-13 13:35:00,87.938,87.976,87.923,87.973,1292199999.0
2005-09-13 13:40:00,87.972,87.991,87.914,87.981,1257799995.0
2005-09-13 13:45:00,87.969,88.022,87.966,87.989,951899995.0
2005-09-13 13:50:00,88.007,88.041,87.995,88.007,1145199997.0
2005-09-13 13:55:00,87.988,88.017,87.968,87.969,938100000.0
2005-09-13 14:00:00,87.968,88.008,87.954,87.967,1044900004.0
2005-09-13 14:05:00,87.979,88.032,87.971,88.003,993000001.0
2005-09-13 14:10:00,88.003,88.003,87.951,87.951,829900000.0
2005-09-13 14:15:00,87.945,87.964,87.925,87.928,1225799998.0
2005-09-13 14:20:00,87.939,87.982,87.914,87.969,864999995.0
2005-09-13 14:25:00,87.952,87.982,87.926,87.943,957099996.0
2005-09-13 14:30:00,87.935,87.947,87.83,87.842,1380300000.0
2005-09-13 14:35:00,87.823,87.932,87.798,87.912,1036599997.0
2005-09-13 14:40:00,87.931,87.953,87.876,87.905,1071299994.0
2005-09-13 14:45:00,87.903,87.931,87.871,87.924,1247000004.0
2005-09-13 14:50:00,87.945,87.966,87.819,87.845,1236199992.0
2005-09-13 14:55:00,87.853,87.883,87.817,87.85,1404999997.0
2005-09-13 15:00:00,87.857,87.902,87.849,87.878,1085200001.0
2005-09-13 15:05:00,87.864,87.882,87.831,87.863,867399995.0
2005-09-13 15:10:00,87.867,87.874,87.835,87.864,1245199992.0
2005-09-13 15:15:00,87.843,87.866,87.812,87.822,1442400001.0
2005-09-13 15:20:00,87.846,87.865,87.791,87.818,1387699989.0
2005-09-13 15:25:00,87.815,87.828,87.788,87.8,1126999992.0
2005-09-13 15:30:00,87.819,87.823,87.773,87.793,1282599997.0
2005-09-13 15:35:00,87.797,87.822,87.762,87.779,1253899992.0
2005-09-13 15:40:00,87.768,87.826,87.766,87.815,992199995.0
2005-09-13 15:45:00,87.819,87.841,87.794,87.807,1052499996.0
2005-09-13 15:50:00,87.815,87.847,87.781,87.781,1228499994.0
2005-09-13 15:55:00,87.813,87.855,87.807,87.84,1013200004.0
2005-09-13 16:00:00,87.844,87.844,87.804,87.822,1161899996.0
2005-09-13 16:05:00,87.831,87.88,87.809,87.823,903099999.0
2005-09-13 16:10:00,87.824,87.855,87.793,87.844,1022600002.0
2005-09-13 16:15:00,87.834,87.856,87.797,87.838,1145599997.0
2005-09-13 16:20:00,87.839,87.859,87.802,87.821,1142499993.0
2005-09-13 16:25:00,87.814,87.828,87.785,87.802,1064100000.0
2005-09-13 16:30:00,87.775,87.806,87.767,87.798,987900000.0
2005-09-13 16:35:00,87.804,87.818,87.769,87.785,1315099999.0
2005-09-13 16:40:00,87.798,87.847,87.777,87.82,904499990.0
2005-09-13 16:45:00,87.839,87.865,87.817,87.845,1326199996.0
2005-09-13 16:50:00,87.836,87.852,87.792,87.815,873300001.0
2005-09-13 16:55:00,87.815,87.861,87.807,87.836,943800001.0
2005-09-13 17:00:00,87.86,87.866,87.818,87.834,1074499998.0
2005-09-13 17:05:00,87.862,87.874,87.835,87.865,1231800004.0
2005-09-13 17:10:00,87.849,87.894,87.84,87.887,1004099995.0
2005-09-13 17:15:00,87.879,87.89,87.838,87.858,1091200007.0
2005-09-13 17:20:00,87.855,87.89,87.851,87.863,1305099984.0
2005-09-13 17:25:00,87.88,87.895,87.832,87.84,1235099995.0
2005-09-13 17:30:00,87.84,87.844,87.784,87.806,1196900007.0
2005-09-13 17:35:00,87.798,87.813,87.7,87.7,962400000.0
2005-09-13 17:40:00,87.682,87.737,87.682,87.701,1195700004.0
2005-09-13 17:45:00,87.715,87.727,87.671,87.671,1288699998.0
2005-09-13 17:50:00,87.682,87.738,87.676,87.725,1100599994.0
2005-09-13 17:55:00,87.731,87.776,87.72,87.753,1048499987.0
2005-09-13 18:00:00,87.767,87.8,87.743,87.78,8286599976.0
2005-09-13 18:05:00,87.77,87.79,87.749,87.779,9951999980.0
2005-09-13 18:10:00,87.76,87.774,87.697,87.75,6775299989.0
2005-09-13 18:15:00,87.74,87.795,87.728,87.768,6808800008.0
2005-09-13 18:20:00,87.753,87.78,87.737,87.761,9051799971.0
2005-09-13 18:25:00,87.741,87.777,87.728,87.759,8257299988.0
2005-09-13 18:30:00,87.766,87.788,87.739,87.75,7828699974.0
2005-09-13 18:35:00,87.738,87.757,87.699,87.742,5642299987.0
2005-09-13 18:40:00,87.743,87.754,87.695,87.712,5143899997.0
2005-09-13 18:45:00,87.707,87.726,87.685,87.715,3270099990.0
2005-09-13 18:50:00,87.71,87.755,87.692,87.749,6006799991.0
2005-09-13 18:55:00,87.746,87.767,87.716,87.753,4973199999.0
2005-09-13 19:00:00,87.753,87.782,87.726,87.762,2031799995.0
2005-09-13 19:05:00,87.759,87.775,87.73,87.76,5544999966.0
2005-09-13 19:10:00,87.768,87.792,87.745,87.778,2055900013.0
2005-09-13 19:15:00,87.778,87.799,87.751,87.766,4025799986.0
2005-09-13 19:20:00,87.796,87.802,87.739,87.75,4166800008.0
2005-09-13 19:25:00,87.733,87.771,87.713,87.723,5573399967.0
2005-09-13 19:30:00,87.733,87.754,87.709,87.718,4371199985.0
2005-09-13 19:35:00,87.724,87.782,87.702,87.743,3408200002.0
2005-09-13 19:40:00,87.76,87.77,87.729,87.752,4542400000.0
2005-09-13 19:45:00,87.752,87.77,87.733,87.77,3509500014.0
2005-09-13 19:50:00,87.753,87.792,87.746,87.759,3120599994.0
2005-09-13 19:55:00,87.769,87.786,87.742,87.777,3449400004.0
2005-09-13 20:00:00,87.756,87.797,87.751,87.762,2368800009.0
2005-09-13 20:05:00,87.765,87.789,87.723,87.737,2778499983.0
2005-09-13 20:10:00,87.736,87.761,87.704,87.735,5518299998.0
2005-09-13 20:15:00,87.717,87.749,87.705,87.729,4473900007.0
2005-09-13 20:20:00,87.717,87.749,87.705,87.741,4038199975.0
2005-09-13 20:25:00,87.724,87.75,87.698,87.74,6800199967.0
2005-09-13 20:30:00,87.726,87.738,87.691,87.703,6476299980.0
2005-09-13 20:35:00,87.715,87.742,87.69,87.718,4839799993.0
2005-09-13 20:40:00,87.72,87.755,87.713,87.72,5134199958.0
2005-09-13 20:45:00,87.716,87.745,87.705,87.717,4600399997.0
2005-09-13 20:50:00,87.737,87.766,87.703,87.72,4513599977.0
2005-09-13 20:55:00,87.718,87.735,87.63,87.655,7616699958.0
2005-09-13 21:00:00,87.62,87.692,87.62,87.668,4342399989.0
2005-09-13 21:05:00,87.66,87.686,87.638,87.64,2277699988.0
2005-09-13 21:10:00,87.653,87.68,87.641,87.673,3486499996.0
2005-09-13 21:15:00,87.664,87.704,87.649,87.692,4711499984.0
2005-09-13 21:20:00,87.7,87.735,87.678,87.719,6755499983.0
2005-09-13 21:25:00,87.696,87.723,87.676,87.689,3170899995.0
2005-09-13 21:30:00,87.694,87.707,87.647,87.647,2770899990.0
2005-09-13 21:35:00,87.673,87.683,87.645,87.669,1522799999.0
2005-09-13 21:40:00,87.67,87.68,87.618,87.641,3069299989.0
2005-09-13 21:45:00,87.638,87.689,87.613,87.627,3295899998.0
2005-09-13 21:50:00,87.641,87.677,87.614,87.654,1683099996.0
2005-09-13 21:55:00,87.625,87.699,87.625,87.67,2079699988.0
2005-09-13 22:00:00,87.648,87.688,87.627,87.64,3636699994.0
2005-09-13 22:05:00,87.634,87.685,87.616,87.629,1463600001.0
2005-09-13 22:10:00,87.664,87.701,87.624,87.663,1491999995.0
2005-09-13 22:15:00,87.655,87.675,87.62,87.654,1660400000.0
2005-09-13 22:20:00,87.645,87.677,87.614,87.655,1366600000.0
2005-09-13 22:25:00,87.637,87.673,87.615,87.638,1892999998.0
2005-09-13 22:30:00,87.651,87.666,87.602,87.624,1991799993.0
2005-09-13 22:35:00,87.651,87.675,87.618,87.628,1404299996.0
2005-09-13 22:40:00,87.625,87.679,87.599,87.629,1971899992.0
2005-09-13 22:45:00,87.649,87.689,87.606,87.638,2060199991.0
2005-09-13 22:50:00,87.677,87.709,87.66,87.675,1404799997.0
2005-09-13 22:55:00,87.669,87.69,87.612,87.62,1262199998.0
2005-09-13 23:00:00,87.672,87.69,87.614,87.632,1102700003.0
2005-09-13 23:05:00,87.627,87.681,87.627,87.644,1303999999.0
2005-09-13 23:10:00,87.678,87.685,87.603,87.67,1005799993.0
2005-09-13 23:15:00,87.664,87.713,87.631,87.667,1468499996.0
2005-09-13 23:20:00,87.652,87.722,87.651,87.702,997399997.0
2005-09-13 23:25:00,87.689,87.729,87.676,87.717,999499998.0
2005-09-13 23:30:00,87.728,87.745,87.687,87.699,898299999.0
2005-09-13 23:35:00,87.714,87.746,87.662,87.733,1179299988.0
2005-09-13 23:40:00,87.725,87.789,87.723,87.767,1220799991.0
2005-09-13 23:45:00,87.744,87.78,87.717,87.725,917500000.0
2005-09-13 23:50:00,87.71,87.739,87.689,87.72,1168500000.0
2005-09-13 23:55:00,87.696,87.732,87.696,87.7,779000000.0
2005-09-14 00:00:00,87.715,87.72,87.679,87.699,1174099991.0
2005-09-14 00:05:00,87.71,87.715,87.655,87.655,1130899995.0
2005-09-14 00:10:00,87.693,87.718,87.673,87.699,739299989.0
2005-09-14 00:15:00,87.701,87.734,87.688,87.713,828699991.0
2005-09-14 00:20:00,87.723,87.751,87.7,87.708,913499998.0
2005-09-14 00:25:00,87.723,87.737,87.696,87.726,1076499995.0
2005-09-14 00:30:00,87.732,87.737,87.673,87.7,1130999994.0
2005-09-14 00:35:00,87.696,87.751,87.685,87.719,1177099995.0
2005-09-14 00:40:00,87.746,87.754,87.701,87.716,1176800000.0
2005-09-14 00:45:00,87.736,87.768,87.696,87.751,1419599990.0
2005-09-14 00:50:00,87.758,87.816,87.748,87.799,999099993.0
2005-09-14 00:55:00,87.809,87.857,87.809,87.838,1101799994.0
2005-09-14 01:00:00,87.824,87.868,87.807,87.863,1123200005.0
2005-09-14 01:05:00,87.868,87.909,87.842,87.891,1124299992.0
2005-09-14 01:10:00,87.883,87.9,87.864,87.864,1051799983.0
2005-09-14 01:15:00,87.895,87.943,87.883,87.91,1124999994.0
2005-09-14 01:20:00,87.929,87.945,87.891,87.907,1013199998.0
2005-09-14 01:25:00,87.916,87.933,87.893,87.897,1081699998.0
2005-09-14 01:30:00,87.914,87.926,87.886,87.91,1036899984.0
2005-09-14 01:35:00,87.912,87.917,87.837,87.87,1097100003.0
2005-09-14 01:40:00,87.86,87.88,87.807,87.829,1246699996.0
2005-09-14 01:45:00,87.84,87.867,87.81,87.837,1177599999.0
2005-09-14 01:50:00,87.831,87.887,87.826,87.856,1289699995.0
2005-09-14 01:55:00,87.873,87.893,87.854,87.862,1347500001.0
2005-09-14 02:00:00,87.838,87.854,87.793,87.828,1045799996.0
2005-09-14 02:05:00,87.804,87.831,87.785,87.823,936399996.0
2005-09-14 02:10:00,87.81,87.816,87.773,87.773,932700001.0
2005-09-14 02:15:00,87.776,87.832,87.776,87.814,1135000004.0
2005-09-14 02:20:00,87.808,87.831,87.786,87.802,1115699998.0
2005-09-14 02:25:00,87.813,87.836,87.787,87.811,1029099989.0
2005-09-14 02:30:00,87.786,87.813,87.742,87.775,1002000006.0
2005-09-14 02:35:00,87.753,87.785,87.748,87.765,932799996.0
2005-09-14 02:40:00,87.76,87.77,87.719,87.747,1167799993.0
2005-09-14 02:45:00,87.725,87.785,87.712,87.777,1105000003.0
2005-09-14 02:50:00,87.791,87.816,87.766,87.812,840799995.0
2005-09-14 02:55:00,87.803,87.836,87.786,87.814,1355800002.0
2005-09-14 03:00:00,87.837,87.839,87.799,87.813,1067700005.0
2005-09-14 03:05:00,87.814,87.835,87.779,87.793,1110499996.0
2005-09-14 03:10:00,87.789,87.799,87.748,87.781,1076499994.0
2005-09-14 03:15:00,87.781,87.83,87.775,87.797,1050799999.0
2005-09-14 03:20:00,87.809,87.838,87.795,87.816,1202900004.0
2005-09-14 03:25:00,87.815,87.866,87.805,87.831,1410200001.0
2005-09-14 03:30:00,87.84,87.855,87.809,87.833,1139500007.0
2005-09-14 03:35:00,87.815,87.84,87.785,87.785,922699996.0
2005-09-14 03:40:00,87.804,87.815,87.747,87.799,1107299998.0
2005-09-14 03:45:00,87.8,87.821,87.769,87.791,1088799999.0
2005-09-14 03:50:00,87.774,87.841,87.755,87.823,1090699995.0
2005-09-14 03:55:00,87.812,87.831,87.758,87.795,1023299994.0
2005-09-14 04:00:00,87.793,87.82,87.768,87.795,1146099994.0
2005-09-14 04:05:00,87.817,87.831,87.76,87.807,789399993.0
2005-09-14 04:10:00,87.832,87.833,87.789,87.799,886299995.0
2005-09-14 04:15:00,87.804,87.826,87.788,87.815,916899990.0
2005-09-14 04:20:00,87.781,87.816,87.77,87.79,831500000.0
2005-09-14 04:25:00,87.804,87.817,87.769,87.782,997900001.0
2005-09-14 04:30:00,87.779,87.813,87.772,87.785,842099993.0
2005-09-14 04:35:00,87.789,87.843,87.789,87.8,1062200001.0
2005-09-14 04:40:00,87.817,87.829,87.785,87.813,829899993.0
2005-09-14 04:45:00,87.814,87.834,87.782,87.805,866399994.0
2005-09-14 04:50:00,87.798,87.83,87.785,87.823,851399997.0
2005-09-14 04:55:00,87.812,87.839,87.791,87.795,698400000.0
2005-09-14 05:00:00,87.804,87.827,87.767,87.799,1080600003.0
2005-09-14 05:05:00,87.817,87.836,87.797,87.8,957499989.0
2005-09-14 05:10:00,87.807,87.835,87.778,87.831,1024600005.0
2005-09-14 05:15:00,87.827,87.853,87.812,87.849,1114599993.0
2005-09-14 05:20:00,87.832,87.854,87.804,87.832,942599992.0
2005-09-14 05:25:00,87.825,87.856,87.804,87.835,886299997.0
2005-09-14 05:30:00,87.82,87.854,87.807,87.825,921500001.0
2005-09-14 05:35:00,87.826,87.87,87.824,87.85,1033800002.0
2005-09-14 05:40:00,87.875,87.888,87.847,87.879,778999993.0
2005-09-14 05:45:00,87.881,87.897,87.808,87.886,1023100000.0
2005-09-14 05:50:00,87.856,87.905,87.853,87.893,1055299994.0
2005-09-14 05:55:00,87.886,87.896,87.86,87.875,877399992.0
2005-09-14 06:00:00,87.874,87.888,87.834,87.863,484499998.0
2005-09-14 06:05:00,87.852,87.906,87.848,87.906,1415499986.0
2005-09-14 06:10:00,87.886,87.891,87.82,87.834,886899996.0
2005-09-14 06:15:00,87.834,87.865,87.811,87.849,943399997.0
2005-09-14 06:20:00,87.848,87.856,87.807,87.813,868099997.0
2005-09-14 06:25:00,87.8,87.85,87.8,87.843,923600002.0
2005-09-14 06:30:00,87.845,87.858,87.824,87.835,777499997.0
2005-09-14 06:35:00,87.846,87.854,87.807,87.845,787300000.0
2005-09-14 06:40:00,87.845,87.864,87.807,87.829,737499993.0
2005-09-14 06:45:00,87.801,87.85,87.792,87.792,721000000.0
2005-09-14 06:50:00,87.81,87.833,87.786,87.825,1056699998.0
2005-09-14 06:55:00,87.832,87.845,87.806,87.84,1227399995.0
2005-09-14 07:00:00,87.82,87.858,87.81,87.858,1043500002.0
2005-09-14 07:05:00,87.838,87.854,87.811,87.843,798700001.0
2005-09-14 07:10:00,87.847,87.848,87.813,87.842,933800000.0
2005-09-14 07:15:00,87.835,87.848,87.803,87.816,963000001.0
2005-09-14 07:20:00,87.833,87.857,87.797,87.857,1200099996.0
2005-09-14 07:25:00,87.84,87.857,87.802,87.823,1099199993.0
2005-09-14 07:30:00,87.83,87.856,87.806,87.837,1015399997.0
2005-09-14 07:35:00,87.835,87.858,87.813,87.846,1071599988.0
2005-09-14 07:40:00,87.832,87.87,87.825,87.854,776299999.0
2005-09-14 07:45:00,87.837,87.888,87.819,87.842,919299997.0
2005-09-14 07:50:00,87.835,87.866,87.825,87.85,947200001.0
2005-09-14 07:55:00,87.866,87.892,87.828,87.845,925699992.0
2005-09-14 08:00:00,87.864,87.883,87.824,87.85,1164999992.0
2005-09-14 08:05:00,87.843,87.884,87.824,87.872,1022299992.0
2005-09-14 08:10:00,87.872,87.918,87.87,87.87,1100599991.0
2005-09-14 08:15:00,87.875,87.894,87.845,87.863,758200000.0
2005-09-14 08:20:00,87.857,87.878,87.818,87.838,1085500000.0
2005-09-14 08:25:00,87.818,87.84,87.792,87.819,1172900011.0
2005-09-14 08:30:00,87.801,87.815,87.767,87.782,1082700009.0
2005-09-14 08:35:00,87.781,87.803,87.748,87.79,1196399995.0
2005-09-14 08:40:00,87.794,87.851,87.78,87.83,994999991.0
2005-09-14 08:45:00,87.83,87.86,87.807,87.832,1034499990.0
2005-09-14 08:50:00,87.821,87.849,87.792,87.792,756499997.0
2005-09-14 08:55:00,87.79,87.813,87.731,87.737,1042599991.0
2005-09-14 09:00:00,87.746,87.795,87.742,87.78,1004299999.0
2005-09-14 09:05:00,87.785,87.817,87.751,87.798,958500000.0
2005-09-14 09:10:00,87.789,87.791,87.695,87.713,795899996.0
2005-09-14 09:15:00,87.721,87.734,87.698,87.702,1107400000.0
2005-09-14 09:20:00,87.709,87.738,87.685,87.712,1284599995.0
2005-09-14 09:25:00,87.723,87.735,87.69,87.731,1412799997.0
2005-09-14 09:30:00,87.715,87.73,87.673,87.716,1012699998.0
2005-09-14 09:35:00,87.685,87.767,87.68,87.746,1416700003.0
2005-09-14 09:40:00,87.748,87.789,87.723,87.778,1110600002.0
2005-09-14 09:45:00,87.757,87.788,87.734,87.75,1129499990.0
2005-09-14 09:50:00,87.745,87.786,87.726,87.764,744799993.0
2005-09-14 09:55:00,87.751,87.784,87.744,87.765,1034999995.0
2005-09-14 10:00:00,87.765,87.805,87.758,87.787,1562400005.0
2005-09-14 10:05:00,87.766,87.787,87.73,87.749,988599996.0
2005-09-14 10:10:00,87.725,87.732,87.626,87.64,862399995.0
2005-09-14 10:15:00,87.638,87.669,87.608,87.655,1293300001.0
2005-09-14 10:20:00,87.666,87.681,87.617,87.626,1470899993.0
2005-09-14 10:25:00,87.622,87.653,87.603,87.623,810399993.0
2005-09-14 10:30:00,87.632,87.653,87.591,87.625,1006599990.0
2005-09-14 10:35:00,87.633,87.651,87.584,87.597,1186799992.0
2005-09-14 10:40:00,87.583,87.605,87.562,87.592,1276099993.0
2005-09-14 10:45:00,87.585,87.631,87.578,87.613,978399999.0
2005-09-14 10:50:00,87.62,87.645,87.589,87.626,854199998.0
2005-09-14 10:55:00,87.63,87.65,87.562,87.592,1016599997.0
2005-09-14 11:00:00,87.592,87.623,87.575,87.623,886299994.0
2005-09-14 11:05:00,87.621,87.657,87.595,87.639,1203799999.0
2005-09-14 11:10:00,87.638,87.662,87.595,87.622,1355199993.0
2005-09-14 11:15:00,87.619,87.657,87.618,87.648,1335200010.0
2005-09-14 11:20:00,87.634,87.665,87.628,87.658,989700000.0
2005-09-14 11:25:00,87.642,87.658,87.616,87.638,1210899994.0
2005-09-14 11:30:00,87.636,87.653,87.568,87.596,1193100008.0
2005-09-14 11:35:00,87.583,87.607,87.527,87.536,1006499990.0
2005-09-14 11:40:00,87.528,87.545,87.492,87.515,1224899992.0
2005-09-14 11:45:00,87.509,87.588,87.499,87.574,1366399990.0
2005-09-14 11:50:00,87.576,87.588,87.536,87.536,1195300006.0
2005-09-14 11:55:00,87.55,87.586,87.533,87.567,783400004.0
2005-09-14 12:00:00,87.546,87.571,87.527,87.55,1168399985.0
2005-09-14 12:05:00,87.553,87.595,87.545,87.572,986599996.0
2005-09-14 12:10:00,87.574,87.603,87.549,87.565,1402499999.0
2005-09-14 12:15:00,87.542,87.574,87.518,87.562,1353599997.0
2005-09-14 12:20:00,87.549,87.584,87.521,87.572,1048399999.0
2005-09-14 12:25:00,87.558,87.59,87.51,87.532,1330499992.0
2005-09-14 12:30:00,87.491,87.534,87.473,87.483,992799997.0
2005-09-14 12:35:00,87.475,87.53,87.471,87.53,1168799994.0
2005-09-14 12:40:00,87.53,87.548,87.498,87.53,917699993.0
2005-09-14 12:45:00,87.528,87.536,87.5,87.509,1424600003.0
2005-09-14 12:50:00,87.527,87.545,87.48,87.527,1018899997.0
2005-09-14 12:55:00,87.52,87.527,87.473,87.496,778500000.0
2005-09-14 13:00:00,87.508,87.54,87.491,87.52,1280499996.0
2005-09-14 13:05:00,87.494,87.513,87.471,87.494,1255899991.0
2005-09-14 13:10:00,87.497,87.516,87.462,87.499,1115099993.0
2005-09-14 13:15:00,87.475,87.492,87.415,87.464,978199998.0
2005-09-14 13:20:00,87.481,87.481,87.428,87.452,854100001.0
2005-09-14 13:25:00,87.446,87.494,87.416,87.494,1070100003.0
2005-09-14 13:30:00,87.476,87.544,87.457,87.527,903599997.0
2005-09-14 13:35:00,87.515,87.562,87.481,87.512,943999985.0
2005-09-14 13:40:00,87.506,87.506,87.428,87.443,887500000.0
2005-09-14 13:45:00,87.451,87.489,87.438,87.439,1274099989.0
2005-09-14 13:50:00,87.452,87.487,87.428,87.472,1374399991.0
2005-09-14 13:55:00,87.479,87.496,87.43,87.478,1128299992.0
2005-09-14 14:00:00,87.487,87.534,87.455,87.512,1275699990.0
2005-09-14 14:05:00,87.513,87.548,87.51,87.53,1169499993.0
2005-09-14 14:10:00,87.527,87.554,87.483,87.501,1000700000.0
2005-09-14 14:15:00,87.498,87.534,87.467,87.504,1156800001.0
2005-09-14 14:20:00,87.51,87.58,87.496,87.557,1166899987.0
2005-09-14 14:25:00,87.54,87.585,87.527,87.568,1416199995.0
2005-09-14 14:30:00,87.585,87.612,87.506,87.575,1188899991.0
2005-09-14 14:35:00,87.584,87.599,87.477,87.483,1203700002.0
2005-09-14 14:40:00,87.502,87.525,87.463,87.487,992399994.0
2005-09-14 14:45:00,87.483,87.502,87.445,87.48,1203199988.0
2005-09-14 14:50:00,87.475,87.53,87.468,87.522,1318800010.0
2005-09-14 14:55:00,87.523,87.544,87.465,87.506,1135200000.0
2005-09-14 15:00:00,87.535,87.557,87.503,87.514,1058000001.0
2005-09-14 15:05:00,87.499,87.519,87.466,87.504,1077800000.0
2005-09-14 15:10:00,87.51,87.525,87.477,87.505,948000006.0
2005-09-14 15:15:00,87.52,87.576,87.485,87.545,1320299995.0
2005-09-14 15:20:00,87.551,87.572,87.48,87.56,1242199993.0
2005-09-14 15:25:00,87.543,87.568,87.513,87.529,1170999999.0
2005-09-14 15:30:00,87.537,87.545,87.485,87.514,946799998.0
2005-09-14 15:35:00,87.507,87.551,87.505,87.542,932200009.0
2005-09-14 15:40:00,87.532,87.569,87.52,87.56,862099992.0
2005-09-14 15:45:00,87.551,87.611,87.542,87.597,1106200000.0
2005-09-14 15:50:00,87.58,87.604,87.565,87.579,1242899994.0
2005-09-14 15:55:00,87.591,87.614,87.562,87.596,1073999997.0
2005-09-14 16:00:00,87.602,87.644,87.584,87.6,1238199989.0
2005-09-14 16:05:00,87.623,87.678,87.622,87.659,764199996.0
2005-09-14 16:10:00,87.685,87.742,87.67,87.735,1265299992.0
2005-09-14 16:15:00,87.713,87.728,87.664,87.685,1126199999.0
2005-09-14 16:20:00,87.704,87.73,87.688,87.706,1296699994.0
2005-09-14 16:25:00,87.709,87.744,87.681,87.681,1152500005.0
2005-09-14 16:30:00,87.707,87.728,87.632,87.634,1001199997.0
2005-09-14 16:35:00,87.641,87.662,87.588,87.601,1119000005.0
2005-09-14 16:40:00,87.611,87.669,87.592,87.664,1173199999.0
2005-09-14 16:45:00,87.656,87.684,87.634,87.655,1150099994.0
2005-09-14 16:50:00,87.634,87.66,87.605,87.635,1190700003.0
2005-09-14 16:55:00,87.616,87.645,87.601,87.626,863500002.0
2005-09-14 17:00:00,87.604,87.655,87.6,87.639,920399989.0
2005-09-14 17:05:00,87.648,87.648,87.57,87.594,1026600003.0
2005-09-14 17:10:00,87.6,87.63,87.58,87.63,1064300002.0
2005-09-14 17:15:00,87.627,87.635,87.578,87.635,1173599994.0
2005-09-14 17:20:00,87.636,87.65,87.603,87.628,887500002.0
2005-09-14 17:25:00,87.609,87.637,87.593,87.594,1140899997.0
2005-09-14 17:30:00,87.581,87.612,87.563,87.599,1194299999.0
2005-09-14 17:35:00,87.593,87.613,87.56,87.57,1147599999.0
2005-09-14 17:40:00,87.544,87.594,87.535,87.589,1175499989.0
2005-09-14 17:45:00,87.582,87.596,87.546,87.552,1226299996.0
2005-09-14 17:50:00,87.577,87.598,87.554,87.593,1143299994.0
2005-09-14 17:55:00,87.585,87.627,87.58,87.609,997999992.0
2005-09-14 18:00:00,87.613,87.65,87.595,87.64,8481899976.0
2005-09-14 18:05:00,87.65,87.66,87.604,87.638,10152499960.0
2005-09-14 18:10:00,87.63,87.632,87.574,87.6,6721999971.0
2005-09-14 18:15:00,87.61,87.61,87.546,87.61,6003800010.0
2005-09-14 18:20:00,87.583,87.63,87.567,87.62,9369900002.0
2005-09-14 18:25:00,87.578,87.622,87.555,87.578,8412499964.0
2005-09-14 18:30:00,87.59,87.6,87.556,87.593,7588799991.0
2005-09-14 18:35:00,87.573,87.61,87.554,87.575,5309099968.0
2005-09-14 18:40:00,87.591,87.608,87.549,87.587,5187299993.0
2005-09-14 18:45:00,87.568,87.62,87.565,87.571,3085499985.0
2005-09-14 18:50:00,87.563,87.618,87.563,87.6,6303599984.0
2005-09-14 18:55:00,87.604,87.604,87.547,87.556,4725499998.0
2005-09-14 19:00:00,87.58,87.601,87.562,87.572,2128000003.0
2005-09-14 19:05:00,87.588,87.63,87.574,87.605,5615499968.0
2005-09-14 19:10:00,87.613,87.626,87.589,87.626,1587099984.0
2005-09-14 19:15:00,87.625,87.627,87.579,87.595,3939699980.0
2005-09-14 19:20:00,87.598,87.645,87.586,87.625,4489299989.0
2005-09-14 19:25:00,87.616,87.67,87.604,87.62,5062299987.0
2005-09-14 19:30:00,87.645,87.645,87.602,87.616,4469899992.0
2005-09-14 19:35:00,87.601,87.639,87.587,87.62,3251299994.0
2005-09-14 19:40:00,87.622,87.658,87.603,87.642,4143200004.0
2005-09-14 19:45:00,87.625,87.65,87.608,87.629,2994899992.0
2005-09-14 19:50:00,87.645,87.654,87.609,87.613,2702699988.0
2005-09-14 19:55:00,87.613,87.643,87.594,87.615,3088199972.0
2005-09-14 20:00:00,87.609,87.637,87.585,87.593,2652700001.0
2005-09-14 20:05:00,87.598,87.642,87.575,87.6,2702099985.0
2005-09-14 20:10:00,87.622,87.633,87.576,87.624,4904499975.0
2005-09-14 20:15:00,87.613,87.656,87.61,87.643,4953999990.0
2005-09-14 20:20:00,87.648,87.666,87.623,87.652,4443899988.0
2005-09-14 20:25:00,87.639,87.663,87.619,87.64,4218999995.0
2005-09-14 20:30:00,87.63,87.64,87.576,87.615,5395999999.0
2005-09-14 20:35:00,87.615,87.63,87.588,87.622,4479899987.0
2005-09-14 20:40:00,87.621,87.634,87.581,87.609,5445599975.0
2005-09-14 20:45:00,87.617,87.661,87.6,87.626,4696999992.0
2005-09-14 20:50:00,87.622,87.675,87.613,87.655,4383700002.0
2005-09-14 20:55:00,87.653,87.68,87.601,87.63,7515299961.0
2005-09-14 21:00:00,87.67,87.71,87.644,87.649,3120900013.0
2005-09-14 21:05:00,87.66,87.675,87.618,87.635,2516199996.0
2005-09-14 21:10:00,87.631,87.65,87.607,87.64,3065899994.0
2005-09-14 21:15:00,87.64,87.672,87.618,87.672,4564799990.0
2005-09-14 21:20:00,87.661,87.671,87.621,87.658,6248099964.0
2005-09-14 21:25:00,87.641,87.67,87.622,87.629,3432599993.0
2005-09-14 21:30:00,87.643,87.666,87.621,87.65,3020599995.0
2005-09-14 21:35:00,87.651,87.679,87.632,87.668,1768399997.0
2005-09-14 21:40:00,87.658,87.662,87.616,87.633,3772499988.0
2005-09-14 21:45:00,87.623,87.655,87.607,87.633,3218599988.0
2005-09-14 21:50:00,87.619,87.654,87.617,87.654,1477300003.0
2005-09-14 21:55:00,87.655,87.675,87.64,87.663,1935699998.0
2005-09-14 22:00:00,87.657,87.689,87.634,87.654,3688499987.0
2005-09-14 22:05:00,87.667,87.679,87.64,87.677,1329600005.0
2005-09-14 22:10:00,87.68,87.685,87.629,87.658,2002499996.0
2005-09-14 22:15:00,87.657,87.67,87.63,87.63,1601899997.0
2005-09-14 22:20:00,87.655,87.672,87.635,87.648,1237899989.0
2005-09-14 22:25:00,87.655,87.667,87.623,87.644,1756099989.0
2005-09-14 22:30:00,87.652,87.69,87.634,87.654,2023299989.0
2005-09-14 22:35:00,87.668,87.696,87.659,87.67,1498400002.0
2005-09-14 22:40:00,87.685,87.69,87.654,87.662,1947199989.0
2005-09-14 22:45:00,87.685,87.725,87.651,87.715,2007699999.0
2005-09-14 22:50:00,87.704,87.725,87.656,87.723,1597499987.0
2005-09-14 22:55:00,87.725,87.749,87.659,87.663,1355100001.0
2005-09-14 23:00:00,87.698,87.726,87.638,87.665,1176199983.0
2005-09-14 23:05:00,87.643,87.711,87.627,87.703,1207299997.0
2005-09-14 23:10:00,87.7,87.729,87.645,87.7,1265799992.0
2005-09-14 23:15:00,87.696,87.722,87.646,87.664,1274399998.0
2005-09-14 23:20:00,87.684,87.713,87.638,87.685,914399999.0
2005-09-14 23:25:00,87.693,87.731,87.679,87.688,903799990.0
2005-09-14 23:30:00,87.703,87.717,87.632,87.649,1101399987.0
2005-09-14 23:35:00,87.703,87.726,87.662,87.695,1317899999.0
2005-09-14 23:40:00,87.683,87.715,87.673,87.701,1402799995.0
2005-09-14 23:45:00,87.669,87.703,87.66,87.689,1036699991.0
2005-09-14 23:50:00,87.661,87.708,87.661,87.688,1087899998.0
2005-09-14 23:55:00,87.675,87.697,87.663,87.677,618899998.0
2005-09-15 00:00:00,87.655,87.674,87.625,87.65,955399995.0
2005-09-15 00:05:00,87.637,87.67,87.611,87.635,844099995.0
2005-09-15 00:10:00,87.651,87.703,87.632,87.689,887799997.0
2005-09-15 00:15:00,87.695,87.7,87.666,87.697,658800003.0
2005-09-15 00:20:00,87.679,87.7,87.665,87.67,848899999.0
2005-09-15 00:25:00,87.695,87.759,87.683,87.759,971699997.0
2005-09-15 00:30:00,87.723,87.746,87.684,87.684,879300000.0
2005-09-15 00:35:00,87.716,87.739,87.695,87.703,1126099997.0
2005-09-15 00:40:00,87.73,87.738,87.692,87.713,1164799990.0
2005-09-15 00:45:00,87.702,87.763,87.699,87.763,1100499994.0
2005-09-15 00:50:00,87.754,87.773,87.686,87.705,910299998.0
2005-09-15 00:55:00,87.705,87.742,87.694,87.728,1125899998.0
2005-09-15 01:00:00,87.713,87.741,87.682,87.691,929099994.0
2005-09-15 01:05:00,87.67,87.712,87.67,87.7,679899994.0
2005-09-15 01:10:00,87.703,87.751,87.682,87.722,1119599999.0
2005-09-15 01:15:00,87.728,87.759,87.714,87.73,1302400001.0
2005-09-15 01:20:00,87.725,87.778,87.721,87.742,1063800000.0
2005-09-15 01:25:00,87.753,87.813,87.724,87.76,1050199994.0
2005-09-15 01:30:00,87.774,87.785,87.739,87.764,1199799989.0
2005-09-15 01:35:00,87.767,87.798,87.746,87.781,926399998.0
2005-09-15 01:40:00,87.785,87.82,87.743,87.762,1216700002.0
2005-09-15 01:45:00,87.775,87.791,87.739,87.768,1157800003.0
2005-09-15 01:50:00,87.741,87.801,87.741,87.781,1421900002.0
2005-09-15 01:55:00,87.805,87.817,87.778,87.798,1353299996.0
2005-09-15 02:00:00,87.808,87.822,87.75,87.788,1137999996.0
2005-09-15 02:05:00,87.779,87.8,87.752,87.766,1138699994.0
2005-09-15 02:10:00,87.777,87.789,87.746,87.754,856699997.0
2005-09-15 02:15:00,87.78,87.806,87.752,87.792,1171399997.0
2005-09-15 02:20:00,87.767,87.794,87.749,87.774,1036700003.0
2005-09-15 02:25:00,87.767,87.786,87.742,87.763,1135199990.0
2005-09-15 02:30:00,87.753,87.774,87.731,87.745,927300005.0
2005-09-15 02:35:00,87.75,87.786,87.729,87.756,1085599992.0
2005-09-15 02:40:00,87.741,87.77,87.736,87.763,1110599995.0
2005-09-15 02:45:00,87.752,87.767,87.727,87.73,1329099995.0
2005-09-15 02:50:00,87.739,87.759,87.674,87.714,1151299998.0
2005-09-15 02:55:00,87.723,87.739,87.674,87.674,1103400000.0
2005-09-15 03:00:00,87.682,87.682,87.611,87.646,1060200004.0
2005-09-15 03:05:00,87.641,87.664,87.502,87.559,1311699994.0
2005-09-15 03:10:00,87.544,87.577,87.508,87.521,1279800002.0
2005-09-15 03:15:00,87.517,87.568,87.504,87.553,1093400001.0
2005-09-15 03:20:00,87.562,87.562,87.49,87.498,1170099996.0
2005-09-15 03:25:00,87.507,87.539,87.496,87.527,955299997.0
2005-09-15 03:30:00,87.532,87.532,87.474,87.496,1441399994.0
2005-09-15 03:35:00,87.482,87.525,87.466,87.505,1049699994.0
2005-09-15 03:40:00,87.493,87.526,87.455,87.49,1016099984.0
2005-09-15 03:45:00,87.478,87.517,87.47,87.517,998999993.0
2005-09-15 03:50:00,87.519,87.534,87.478,87.494,1058899997.0
2005-09-15 03:55:00,87.508,87.567,87.486,87.538,977000004.0
2005-09-15 04:00:00,87.536,87.548,87.514,87.521,945099998.0
2005-09-15 04:05:00,87.515,87.547,87.474,87.492,982300000.0
2005-09-15 04:10:00,87.499,87.547,87.479,87.509,783599998.0
2005-09-15 04:15:00,87.524,87.529,87.495,87.525,1074800000.0
2005-09-15 04:20:00,87.49,87.528,87.397,87.432,1250399997.0
2005-09-15 04:25:00,87.442,87.444,87.399,87.426,1177799993.0
2005-09-15 04:30:00,87.433,87.443,87.334,87.354,1141899999.0
2005-09-15 04:35:00,87.344,87.408,87.344,87.363,944599990.0
2005-09-15 04:40:00,87.391,87.429,87.359,87.423,1067499993.0
2005-09-15 04:45:00,87.419,87.454,87.411,87.452,731999999.0
2005-09-15 04:50:00,87.433,87.469,87.43,87.433,1087999999.0
2005-09-15 04:55:00,87.445,87.467,87.421,87.449,742599998.0
2005-09-15 05:00:00,87.452,87.475,87.426,87.447,1104399993.0
2005-09-15 05:05:00,87.454,87.487,87.431,87.45,723499998.0
2005-09-15 05:10:00,87.459,87.488,87.436,87.477,956299989.0
2005-09-15 05:15:00,87.476,87.476,87.436,87.449,663299992.0
2005-09-15 05:20:00,87.457,87.457,87.393,87.442,862899997.0
2005-09-15 05:25:00,87.449,87.453,87.407,87.439,607800000.0
2005-09-15 05:30:00,87.437,87.465,87.413,87.435,989700004.0
2005-09-15 05:35:00,87.441,87.465,87.419,87.431,670800001.0
2005-09-15 05:40:00,87.43,87.471,87.419,87.452,906699997.0
2005-09-15 05:45:00,87.46,87.492,87.421,87.47,740800001.0
2005-09-15 05:50:00,87.472,87.489,87.433,87.433,1038399992.0
2005-09-15 05:55:00,87.412,87.466,87.412,87.426,951000001.0
2005-09-15 06:00:00,87.424,87.496,87.412,87.468,1132900002.0
2005-09-15 06:05:00,87.484,87.487,87.45,87.469,1187399993.0
2005-09-15 06:10:00,87.46,87.496,87.454,87.476,996600001.0
2005-09-15 06:15:00,87.447,87.475,87.42,87.434,1082900000.0
2005-09-15 06:20:00,87.454,87.493,87.439,87.472,929599996.0
2005-09-15 06:25:00,87.456,87.485,87.434,87.461,997199996.0
2005-09-15 06:30:00,87.441,87.459,87.421,87.437,779799998.0
2005-09-15 06:35:00,87.442,87.46,87.412,87.44,572300004.0
2005-09-15 06:40:00,87.443,87.473,87.378,87.393,927799995.0
2005-09-15 06:45:00,87.414,87.45,87.413,87.437,831099992.0
2005-09-15 06:50:00,87.418,87.443,87.393,87.409,904600001.0
2005-09-15 06:55:00,87.427,87.427,87.394,87.404,1203499998.0
2005-09-15 07:00:00,87.399,87.432,87.38,87.398,1093999990.0
2005-09-15 07:05:00,87.394,87.415,87.354,87.354,828399998.0
2005-09-15 07:10:00,87.376,87.381,87.328,87.372,1277499993.0
2005-09-15 07:15:00,87.357,87.383,87.333,87.365,1069599999.0
2005-09-15 07:20:00,87.386,87.393,87.335,87.362,985699994.0
2005-09-15 07:25:00,87.359,87.366,87.321,87.327,1290599998.0
2005-09-15 07:30:00,87.337,87.374,87.322,87.353,805700001.0
2005-09-15 07:35:00,87.375,87.386,87.342,87.347,1070399995.0
2005-09-15 07:40:00,87.364,87.388,87.345,87.359,1278100010.0
2005-09-15 07:45:00,87.36,87.391,87.328,87.385,1088199996.0
2005-09-15 07:50:00,87.38,87.409,87.365,87.381,1019499996.0
2005-09-15 07:55:00,87.411,87.411,87.346,87.38,1063699994.0
2005-09-15 08:00:00,87.38,87.397,87.34,87.383,1058500005.0
2005-09-15 08:05:00,87.376,87.42,87.343,87.41,1127999992.0
2005-09-15 08:10:00,87.393,87.416,87.375,87.385,1222799995.0
2005-09-15 08:15:00,87.405,87.425,87.377,87.392,1095400000.0
2005-09-15 08:20:00,87.401,87.415,87.373,87.373,822399995.0
2005-09-15 08:25:00,87.377,87.417,87.377,87.406,1209699992.0
2005-09-15 08:30:00,87.412,87.424,87.382,87.423,1224599990.0
2005-09-15 08:35:00,87.408,87.447,87.402,87.426,1278100014.0
2005-09-15 08:40:00,87.424,87.435,87.387,87.396,1150200001.0
2005-09-15 08:45:00,87.432,87.438,87.404,87.42,1019699995.0
2005-09-15 08:50:00,87.443,87.477,87.413,87.444,838800006.0
2005-09-15 08:55:00,87.437,87.467,87.401,87.428,1146099999.0
2005-09-15 09:00:00,87.432,87.472,87.414,87.438,1312299990.0
2005-09-15 09:05:00,87.437,87.456,87.391,87.403,1213499993.0
2005-09-15 09:10:00,87.413,87.442,87.366,87.427,1207199990.0
2005-09-15 09:15:00,87.425,87.431,87.384,87.399,915300001.0
2005-09-15 09:20:00,87.402,87.403,87.355,87.374,1123500005.0
2005-09-15 09:25:00,87.393,87.398,87.348,87.355,1125099995.0
2005-09-15 09:30:00,87.349,87.402,87.335,87.395,1049800006.0
2005-09-15 09:35:00,87.386,87.396,87.344,87.362,1299899997.0
2005-09-15 09:40:00,87.37,87.403,87.349,87.363,1235600004.0
2005-09-15 09:45:00,87.358,87.375,87.312,87.315,1095399996.0
2005-09-15 09:50:00,87.332,87.334,87.257,87.279,1119299999.0
2005-09-15 09:55:00,87.287,87.296,87.225,87.236,1425699994.0
2005-09-15 10:00:00,87.249,87.331,87.249,87.31,711800003.0
2005-09-15 10:05:00,87.302,87.343,87.291,87.338,922999994.0
2005-09-15 10:10:00,87.307,87.373,87.3,87.35,1125699997.0
2005-09-15 10:15:00,87.344,87.364,87.313,87.32,876499999.0
2005-09-15 10:20:00,87.327,87.361,87.304,87.326,1072299995.0
2005-09-15 10:25:00,87.313,87.367,87.31,87.34,917099993.0
2005-09-15 10:30:00,87.354,87.41,87.351,87.38,813299995.0
2005-09-15 10:35:00,87.393,87.415,87.354,87.354,1199399990.0
2005-09-15 10:40:00,87.335,87.386,87.335,87.37,1395100000.0
2005-09-15 10:45:00,87.377,87.377,87.344,87.377,996999998.0
2005-09-15 10:50:00,87.322,87.353,87.27,87.29,1414799996.0
2005-09-15 10:55:00,87.29,87.387,87.26,87.26,1142099999.0
2005-09-15 11:00:00,87.309,87.383,87.274,87.373,1206000005.0
2005-09-15 11:05:00,87.371,87.442,87.357,87.429,1027200002.0
2005-09-15 11:10:00,87.427,87.439,87.354,87.37,1521099994.0
2005-09-15 11:15:00,87.345,87.374,87.333,87.337,1271799991.0
2005-09-15 11:20:00,87.329,87.377,87.325,87.377,1117899998.0
2005-09-15 11:25:00,87.36,87.374,87.308,87.344,1263399996.0
2005-09-15 11:30:00,87.344,87.381,87.329,87.371,1589899992.0
2005-09-15 11:35:00,87.357,87.375,87.319,87.342,1062299998.0
2005-09-15 11:40:00,87.357,87.357,87.27,87.274,1447100009.0
2005-09-15 11:45:00,87.264,87.281,87.181,87.221,1039899994.0
2005-09-15 11:50:00,87.204,87.254,87.194,87.208,1295400002.0
2005-09-15 11:55:00,87.206,87.265,87.192,87.237,1098399997.0
2005-09-15 12:00:00,87.26,87.282,87.241,87.265,1285300003.0
2005-09-15 12:05:00,87.266,87.293,87.23,87.238,1439199997.0
2005-09-15 12:10:00,87.231,87.254,87.194,87.232,1444999990.0
2005-09-15 12:15:00,87.23,87.262,87.205,87.241,1022200005.0
2005-09-15 12:20:00,87.232,87.252,87.171,87.183,964200005.0
2005-09-15 12:25:00,87.188,87.246,87.172,87.232,1299999993.0
2005-09-15 12:30:00,87.225,87.254,87.187,87.205,951199995.0
2005-09-15 12:35:00,87.207,87.235,87.182,87.22,816399987.0
2005-09-15 12:40:00,87.231,87.246,87.171,87.2,1057800003.0
2005-09-15 12:45:00,87.188,87.24,87.181,87.222,1576799994.0
2005-09-15 12:50:00,87.217,87.234,87.171,87.23,1104900004.0
2005-09-15 12:55:00,87.222,87.24,87.17,87.17,881899993.0
2005-09-15 13:00:00,87.189,87.261,87.189,87.252,1238699995.0
2005-09-15 13:05:00,87.248,87.28,87.241,87.267,1001400001.0
2005-09-15 13:10:00,87.27,87.274,87.236,87.256,1070799996.0
2005-09-15 13:15:00,87.274,87.292,87.221,87.268,1245200001.0
2005-09-15 13:20:00,87.266,87.302,87.254,87.265,969399993.0
2005-09-15 13:25:00,87.263,87.337,87.239,87.298,1236800006.0
2005-09-15 13:30:00,87.291,87.305,87.258,87.27,799800001.0
2005-09-15 13:35:00,87.251,87.289,87.239,87.268,897500000.0
2005-09-15 13:40:00,87.277,87.302,87.249,87.29,1160199997.0
2005-09-15 13:45:00,87.284,87.304,87.255,87.272,1137599995.0
2005-09-15 13:50:00,87.274,87.292,87.238,87.281,1251299984.0
2005-09-15 13:55:00,87.261,87.276,87.207,87.23,1112299996.0
2005-09-15 14:00:00,87.251,87.293,87.202,87.221,938599991.0
2005-09-15 14:05:00,87.194,87.214,87.156,87.185,1145899988.0
2005-09-15 14:10:00,87.163,87.199,87.143,87.17,1127300003.0
2005-09-15 14:15:00,87.16,87.179,87.095,87.105,1008400001.0
2005-09-15 14:20:00,87.101,87.136,87.092,87.101,1392599992.0
2005-09-15 14:25:00,87.092,87.148,87.086,87.112,1337399997.0
2005-09-15 14:30:00,87.112,87.121,87.031,87.039,1150600008.0
2005-09-15 14:35:00,87.045,87.045,86.914,86.939,1119999986.0
2005-09-15 14:40:00,86.933,86.988,86.917,86.978,1134900004.0
2005-09-15 14:45:00,86.981,87.003,86.896,86.912,1138999998.0
2005-09-15 14:50:00,86.923,86.98,86.923,86.972,1422199992.0
2005-09-15 14:55:00,86.979,87.021,86.956,87.016,1114000005.0
2005-09-15 15:00:00,87.004,87.02,86.949,86.988,1043200007.0
2005-09-15 15:05:00,86.973,86.996,86.946,86.958,859399997.0
2005-09-15 15:10:00,86.961,87.019,86.959,86.978,957499997.0
2005-09-15 15:15:00,86.958,86.987,86.943,86.943,1222500000.0
2005-09-15 15:20:00,86.963,86.981,86.903,86.96,1322500009.0
2005-09-15 15:25:00,86.968,86.995,86.95,86.953,935599997.0
2005-09-15 15:30:00,86.952,86.965,86.883,86.942,1225499988.0
2005-09-15 15:35:00,86.943,86.994,86.924,86.968,1163499991.0
2005-09-15 15:40:00,86.991,87.034,86.979,87.017,1091299996.0
2005-09-15 15:45:00,87.042,87.062,87.0,87.01,1179800001.0
2005-09-15 15:50:00,87.014,87.042,86.972,86.996,1153899996.0
2005-09-15 15:55:00,86.995,87.01,86.953,86.995,1146300000.0
2005-09-15 16:00:00,87.007,87.034,86.984,87.003,1167400005.0
2005-09-15 16:05:00,86.996,87.035,86.99,87.023,1186200000.0
2005-09-15 16:10:00,87.012,87.086,87.006,87.086,1134100006.0
2005-09-15 16:15:00,87.076,87.095,87.029,87.046,1101999991.0
2005-09-15 16:20:00,87.038,87.101,87.038,87.073,1120200000.0
2005-09-15 16:25:00,87.069,87.085,87.002,87.002,1033999992.0
2005-09-15 16:30:00,87.012,87.048,86.998,87.026,1119899993.0
2005-09-15 16:35:00,86.992,87.043,86.969,87.028,1307599993.0
2005-09-15 16:40:00,87.035,87.087,87.023,87.055,1082599995.0
2005-09-15 16:45:00,87.066,87.067,87.019,87.049,1165999993.0
2005-09-15 16:50:00,87.045,87.061,87.01,87.04,1131199997.0
2005-09-15 16:55:00,87.053,87.09,87.037,87.087,1148099996.0
2005-09-15 17:00:00,87.066,87.093,87.043,87.079,1149499999.0
2005-09-15 17:05:00,87.092,87.155,87.074,87.145,1040399995.0
2005-09-15 17:10:00,87.143,87.167,87.108,87.145,1047099992.0
2005-09-15 17:15:00,87.135,87.14,87.091,87.094,1042799996.0
2005-09-15 17:20:00,87.102,87.121,87.081,87.104,1124900003.0
2005-09-15 17:25:00,87.11,87.123,87.086,87.106,1205999998.0
2005-09-15 17:30:00,87.108,87.138,87.083,87.117,1228399999.0
2005-09-15 17:35:00,87.112,87.128,87.083,87.083,1146199983.0
2005-09-15 17:40:00,87.062,87.115,87.059,87.11,1207299997.0
2005-09-15 17:45:00,87.11,87.151,87.088,87.138,1168999993.0
2005-09-15 17:50:00,87.144,87.157,87.111,87.138,1053200002.0
2005-09-15 17:55:00,87.136,87.153,87.1,87.148,1041400003.0
2005-09-15 18:00:00,87.154,87.2,87.1,87.17,6834299962.0
2005-09-15 18:05:00,87.18,87.19,87.15,87.16,8130499950.0
2005-09-15 18:10:00,87.146,87.2,87.105,87.2,6717099980.0
2005-09-15 18:15:00,87.19,87.23,87.146,87.218,6569000007.0
2005-09-15 18:20:00,87.221,87.28,87.207,87.228,8869799964.0
2005-09-15 18:25:00,87.233,87.27,87.212,87.235,7609099969.0
2005-09-15 18:30:00,87.234,87.26,87.195,87.214,8521099991.0
2005-09-15 18:35:00,87.215,87.247,87.182,87.239,6019599991.0
2005-09-15 18:40:00,87.227,87.252,87.181,87.2,4893099978.0
2005-09-15 18:45:00,87.177,87.215,87.177,87.215,2964500009.0
2005-09-15 18:50:00,87.192,87.238,87.192,87.207,6346299985.0
2005-09-15 18:55:00,87.218,87.25,87.196,87.25,4921999978.0
2005-09-15 19:00:00,87.224,87.261,87.205,87.243,2089699994.0
2005-09-15 19:05:00,87.243,87.261,87.2,87.235,5731899984.0
2005-09-15 19:10:00,87.235,87.269,87.203,87.206,1657499994.0
2005-09-15 19:15:00,87.2,87.257,87.189,87.229,4311800000.0
2005-09-15 19:20:00,87.247,87.258,87.206,87.245,4208900009.0
2005-09-15 19:25:00,87.232,87.256,87.216,87.228,5691300003.0
2005-09-15 19:30:00,87.248,87.259,87.209,87.245,4981499998.0
2005-09-15 19:35:00,87.229,87.279,87.216,87.256,3621899996.0
2005-09-15 19:40:00,87.28,87.284,87.234,87.27,4094899988.0
2005-09-15 19:45:00,87.272,87.272,87.203,87.206,2923399991.0
2005-09-15 19:50:00,87.185,87.213,87.167,87.193,2984699984.0
2005-09-15 19:55:00,87.182,87.238,87.17,87.225,3307999982.0
2005-09-15 20:00:00,87.221,87.221,87.134,87.177,2726500000.0
2005-09-15 20:05:00,87.169,87.211,87.147,87.191,2672900008.0
2005-09-15 20:10:00,87.216,87.247,87.188,87.201,4769099988.0
2005-09-15 20:15:00,87.215,87.239,87.191,87.237,4501999989.0
2005-09-15 20:20:00,87.225,87.251,87.204,87.24,4230899978.0
2005-09-15 20:25:00,87.235,87.286,87.223,87.27,6200599994.0
2005-09-15 20:30:00,87.28,87.294,87.244,87.262,6813299985.0
2005-09-15 20:35:00,87.274,87.298,87.247,87.292,4213200001.0
2005-09-15 20:40:00,87.274,87.317,87.272,87.312,5923699988.0
2005-09-15 20:45:00,87.315,87.332,87.293,87.315,5407599996.0
2005-09-15 20:50:00,87.301,87.329,87.287,87.322,4425199984.0
2005-09-15 20:55:00,87.321,87.357,87.273,87.307,7342499988.0
2005-09-15 21:00:00,87.32,87.34,87.285,87.285,3757800004.0
2005-09-15 21:05:00,87.271,87.329,87.269,87.298,2916999978.0
2005-09-15 21:10:00,87.336,87.35,87.31,87.331,3477199984.0
2005-09-15 21:15:00,87.335,87.348,87.29,87.332,4603400005.0
2005-09-15 21:20:00,87.324,87.337,87.289,87.337,6715899978.0
2005-09-15 21:25:00,87.319,87.345,87.302,87.345,2945200004.0
2005-09-15 21:30:00,87.345,87.36,87.298,87.318,2458200002.0
2005-09-15 21:35:00,87.329,87.332,87.275,87.295,1524899983.0
2005-09-15 21:40:00,87.295,87.321,87.271,87.293,3583999996.0
2005-09-15 21:45:00,87.295,87.307,87.267,87.293,3332499999.0
2005-09-15 21:50:00,87.296,87.305,87.259,87.271,1605799989.0
2005-09-15 21:55:00,87.268,87.315,87.267,87.287,1768299991.0
2005-09-15 22:00:00,87.289,87.321,87.274,87.297,3688299985.0
2005-09-15 22:05:00,87.31,87.332,87.286,87.289,1293199987.0
2005-09-15 22:10:00,87.312,87.315,87.27,87.293,1601899985.0
2005-09-15 22:15:00,87.298,87.316,87.281,87.281,1715399992.0
2005-09-15 22:20:00,87.292,87.325,87.285,87.303,1396700001.0
2005-09-15 22:25:00,87.288,87.308,87.259,87.288,1886199989.0
2005-09-15 22:30:00,87.282,87.307,87.257,87.273,2051499987.0
2005-09-15 22:35:00,87.266,87.278,87.237,87.267,1632799985.0
2005-09-15 22:40:00,87.266,87.288,87.241,87.259,1910299998.0
2005-09-15 22:45:00,87.27,87.3,87.232,87.276,2263799983.0
2005-09-15 22:50:00,87.295,87.295,87.225,87.247,1785399990.0
2005-09-15 22:55:00,87.247,87.252,87.174,87.182,1162799993.0
2005-09-15 23:00:00,87.24,87.275,87.179,87.223,1068499995.0
2005-09-15 23:05:00,87.21,87.26,87.186,87.216,1224099997.0
2005-09-15 23:10:00,87.215,87.259,87.19,87.222,1390800001.0
2005-09-15 23:15:00,87.223,87.31,87.197,87.216,1177000002.0
2005-09-15 23:20:00,87.249,87.28,87.209,87.257,1093199991.0
2005-09-15 23:25:00,87.263,87.279,87.23,87.238,905399994.0
2005-09-15 23:30:00,87.245,87.27,87.236,87.252,1078300000.0
2005-09-15 23:35:00,87.252,87.272,87.221,87.24,1071199992.0
2005-09-15 23:40:00,87.239,87.285,87.233,87.285,1153499997.0
2005-09-15 23:45:00,87.287,87.296,87.255,87.262,1005400004.0
2005-09-15 23:50:00,87.272,87.299,87.247,87.288,1165299996.0
2005-09-15 23:55:00,87.265,87.306,87.265,87.291,884600000.0
2005-09-16 00:00:00,87.295,87.3,87.255,87.287,655399995.0
2005-09-16 00:05:00,87.277,87.305,87.258,87.283,1204300003.0
2005-09-16 00:10:00,87.281,87.301,87.261,87.298,1121500007.0
2005-09-16 00:15:00,87.297,87.306,87.266,87.292,888599997.0
2005-09-16 00:20:00,87.294,87.321,87.273,87.3,928400002.0
2005-09-16 00:25:00,87.31,87.312,87.271,87.301,1048099990.0
2005-09-16 00:30:00,87.305,87.319,87.271,87.3,1047700001.0
2005-09-16 00:35:00,87.289,87.335,87.287,87.312,1054200005.0
2005-09-16 00:40:00,87.328,87.336,87.287,87.287,1019300004.0
2005-09-16 00:45:00,87.309,87.337,87.293,87.325,1111799997.0
2005-09-16 00:50:00,87.337,87.337,87.289,87.31,901599998.0
2005-09-16 00:55:00,87.315,87.327,87.292,87.305,1328999999.0
2005-09-16 01:00:00,87.31,87.339,87.284,87.298,889999994.0
2005-09-16 01:05:00,87.32,87.34,87.29,87.335,922700003.0
2005-09-16 01:10:00,87.317,87.37,87.313,87.332,1195199996.0
2005-09-16 01:15:00,87.346,87.361,87.324,87.33,862900002.0
2005-09-16 01:20:00,87.322,87.369,87.322,87.361,792700004.0
2005-09-16 01:25:00,87.352,87.375,87.31,87.328,1091899996.0
2005-09-16 01:30:00,87.344,87.372,87.314,87.347,1066699999.0
2005-09-16 01:35:00,87.371,87.425,87.363,87.398,998299988.0
2005-09-16 01:40:00,87.377,87.4,87.357,87.385,1086000002.0
2005-09-16 01:45:00,87.381,87.411,87.361,87.383,1187900002.0
2005-09-16 01:50:00,87.403,87.404,87.312,87.333,1390200001.0
2005-09-16 01:55:00,87.342,87.397,87.326,87.339,1378600000.0
2005-09-16 02:00:00,87.312,87.386,87.31,87.343,960000005.0
2005-09-16 02:05:00,87.36,87.401,87.34,87.365,1039999994.0
2005-09-16 02:10:00,87.362,87.41,87.351,87.401,854399993.0
2005-09-16 02:15:00,87.401,87.419,87.364,87.377,1145699998.0
2005-09-16 02:20:00,87.372,87.409,87.371,87.394,1087399993.0
2005-09-16 02:25:00,87.4,87.413,87.37,87.408,1167800001.0
2005-09-16 02:30:00,87.399,87.43,87.38,87.391,950499994.0
2005-09-16 02:35:00,87.378,87.434,87.378,87.41,1050300000.0
2005-09-16 02:40:00,87.402,87.435,87.4,87.413,1240799998.0
2005-09-16 02:45:00,87.403,87.43,87.385,87.389,954399999.0
2005-09-16 02:50:00,87.407,87.427,87.369,87.41,926399993.0
2005-09-16 02:55:00,87.408,87.448,87.383,87.405,975999995.0
2005-09-16 03:00:00,87.407,87.426,87.382,87.406,796600000.0
2005-09-16 03:05:00,87.405,87.406,87.367,87.388,1346800001.0
2005-09-16 03:10:00,87.394,87.445,87.371,87.43,1170400002.0
2005-09-16 03:15:00,87.417,87.459,87.38,87.437,1100099996.0
2005-09-16 03:20:00,87.461,87.52,87.45,87.487,1054999996.0
2005-09-16 03:25:00,87.488,87.534,87.456,87.476,1002399999.0
2005-09-16 03:30:00,87.502,87.514,87.441,87.451,1146099997.0
2005-09-16 03:35:00,87.468,87.525,87.455,87.505,1035200000.0
2005-09-16 03:40:00,87.501,87.517,87.438,87.501,1074499999.0
2005-09-16 03:45:00,87.478,87.5,87.411,87.478,1141300002.0
2005-09-16 03:50:00,87.454,87.507,87.449,87.498,868300003.0
2005-09-16 03:55:00,87.491,87.505,87.468,87.486,730499994.0
2005-09-16 04:00:00,87.466,87.5,87.459,87.474,630900000.0
2005-09-16 04:05:00,87.473,87.502,87.442,87.456,1419900009.0
2005-09-16 04:10:00,87.467,87.546,87.467,87.517,969899995.0
2005-09-16 04:15:00,87.506,87.547,87.491,87.513,888299993.0
2005-09-16 04:20:00,87.507,87.54,87.484,87.53,669399993.0
2005-09-16 04:25:00,87.526,87.546,87.505,87.517,920799999.0
2005-09-16 04:30:00,87.517,87.538,87.496,87.518,879700002.0
2005-09-16 04:35:00,87.537,87.545,87.476,87.476,1078599993.0
2005-09-16 04:40:00,87.487,87.509,87.457,87.497,1121700008.0
2005-09-16 04:45:00,87.501,87.504,87.468,87.469,1011199999.0
2005-09-16 04:50:00,87.48,87.482,87.449,87.45,901499993.0
2005-09-16 04:55:00,87.472,87.498,87.455,87.476,813399996.0
2005-09-16 05:00:00,87.477,87.494,87.449,87.471,864700000.0
2005-09-16 05:05:00,87.466,87.497,87.451,87.469,1034799992.0
2005-09-16 05:10:00,87.492,87.492,87.457,87.48,1016800007.0
2005-09-16 05:15:00,87.473,87.5,87.463,87.476,999799996.0
2005-09-16 05:20:00,87.5,87.513,87.465,87.502,996299989.0
2005-09-16 05:25:00,87.498,87.507,87.464,87.49,937000002.0
2005-09-16 05:30:00,87.479,87.506,87.468,87.506,841800002.0
2005-09-16 05:35:00,87.478,87.502,87.462,87.467,1083799990.0
2005-09-16 05:40:00,87.472,87.51,87.468,87.472,725999995.0
2005-09-16 05:45:00,87.47,87.516,87.457,87.471,857999997.0
2005-09-16 05:50:00,87.471,87.506,87.469,87.479,981499996.0
2005-09-16 05:55:00,87.489,87.519,87.467,87.492,866299998.0
2005-09-16 06:00:00,87.515,87.525,87.462,87.464,1085099995.0
2005-09-16 06:05:00,87.465,87.505,87.455,87.505,1184999995.0
2005-09-16 06:10:00,87.465,87.534,87.446,87.51,1113200003.0
2005-09-16 06:15:00,87.504,87.518,87.475,87.505,968999995.0
2005-09-16 06:20:00,87.487,87.509,87.446,87.489,1276900000.0
2005-09-16 06:25:00,87.496,87.509,87.465,87.494,1283199999.0
2005-09-16 06:30:00,87.483,87.557,87.46,87.544,1214499995.0
2005-09-16 06:35:00,87.559,87.662,87.542,87.58,1063299995.0
2005-09-16 06:40:00,87.599,87.621,87.559,87.618,1230499992.0
2005-09-16 06:45:00,87.613,87.632,87.59,87.591,1139899996.0
2005-09-16 06:50:00,87.61,87.62,87.575,87.586,1106399999.0
2005-09-16 06:55:00,87.612,87.634,87.579,87.623,1179300004.0
2005-09-16 07:00:00,87.618,87.651,87.587,87.643,1093099993.0
2005-09-16 07:05:00,87.641,87.65,87.587,87.621,1094800001.0
2005-09-16 07:10:00,87.629,87.664,87.591,87.622,1180600003.0
2005-09-16 07:15:00,87.626,87.626,87.578,87.62,906399994.0
2005-09-16 07:20:00,87.608,87.632,87.578,87.596,1073299999.0
2005-09-16 07:25:00,87.599,87.617,87.567,87.595,1033699999.0
2005-09-16 07:30:00,87.604,87.634,87.578,87.63,1203999996.0
2005-09-16 07:35:00,87.624,87.647,87.579,87.595,1351700002.0
2005-09-16 07:40:00,87.592,87.631,87.591,87.621,1044199997.0
2005-09-16 07:45:00,87.598,87.63,87.577,87.601,1021999997.0
2005-09-16 07:50:00,87.598,87.64,87.597,87.625,803800001.0
2005-09-16 07:55:00,87.619,87.633,87.592,87.604,1209199998.0
2005-09-16 08:00:00,87.598,87.638,87.588,87.621,1141400001.0
2005-09-16 08:05:00,87.623,87.651,87.585,87.651,952099996.0
2005-09-16 08:10:00,87.634,87.663,87.619,87.641,1154600003.0
2005-09-16 08:15:00,87.637,87.646,87.591,87.635,1271699998.0
2005-09-16 08:20:00,87.626,87.654,87.552,87.552,1019199997.0
2005-09-16 08:25:00,87.545,87.63,87.545,87.603,950700001.0
2005-09-16 08:30:00,87.605,87.626,87.584,87.602,1205200000.0
2005-09-16 08:35:00,87.615,87.636,87.591,87.633,1378499992.0
2005-09-16 08:40:00,87.626,87.663,87.614,87.62,1078999993.0
2005-09-16 08:45:00,87.645,87.656,87.616,87.638,1192199998.0
2005-09-16 08:50:00,87.591,87.635,87.547,87.613,851999994.0
2005-09-16 08:55:00,87.614,87.614,87.569,87.585,1060700001.0
2005-09-16 09:00:00,87.586,87.62,87.572,87.605,1071600009.0
2005-09-16 09:05:00,87.593,87.623,87.545,87.607,1016699994.0
2005-09-16 09:10:00,87.593,87.63,87.569,87.602,1020099995.0
2005-09-16 09:15:00,87.639,87.642,87.593,87.63,1063799994.0
2005-09-16 09:20:00,87.625,87.625,87.582,87.583,1007699995.0
2005-09-16 09:25:00,87.597,87.62,87.571,87.601,1249099993.0
2005-09-16 09:30:00,87.599,87.618,87.573,87.607,1022299997.0
2005-09-16 09:35:00,87.612,87.636,87.593,87.636,1345900011.0
2005-09-16 09:40:00,87.633,87.633,87.575,87.586,907899997.0
2005-09-16 09:45:00,87.596,87.624,87.586,87.586,1055999996.0
2005-09-16 09:50:00,87.608,87.611,87.564,87.58,987599989.0
2005-09-16 09:55:00,87.555,87.615,87.555,87.596,988299997.0
2005-09-16 10:00:00,87.582,87.615,87.57,87.599,987100002.0
2005-09-16 10:05:00,87.578,87.6,87.563,87.581,1141500006.0
2005-09-16 10:10:00,87.568,87.58,87.545,87.567,1006299994.0
2005-09-16 10:15:00,87.565,87.601,87.522,87.569,994699993.0
2005-09-16 10:20:00,87.587,87.605,87.546,87.591,1336299993.0
2005-09-16 10:25:00,87.573,87.597,87.562,87.562,1015099999.0
2005-09-16 10:30:00,87.568,87.615,87.561,87.571,1091399993.0
2005-09-16 10:35:00,87.593,87.618,87.573,87.6,1251499988.0
2005-09-16 10:40:00,87.609,87.634,87.574,87.6,1156099997.0
2005-09-16 10:45:00,87.634,87.652,87.585,87.599,1120800005.0
2005-09-16 10:50:00,87.603,87.642,87.581,87.622,821999993.0
2005-09-16 10:55:00,87.63,87.657,87.596,87.596,1196500002.0
2005-09-16 11:00:00,87.607,87.661,87.6,87.635,961699998.0
2005-09-16 11:05:00,87.642,87.66,87.613,87.634,1237000004.0
2005-09-16 11:10:00,87.637,87.679,87.606,87.654,1277099991.0
2005-09-16 11:15:00,87.669,87.676,87.634,87.647,1168999992.0
2005-09-16 11:20:00,87.667,87.677,87.633,87.645,1046699988.0
2005-09-16 11:25:00,87.641,87.681,87.628,87.659,1135099990.0
2005-09-16 11:30:00,87.652,87.695,87.64,87.651,1456799992.0
2005-09-16 11:35:00,87.642,87.661,87.626,87.656,1008600002.0
2005-09-16 11:40:00,87.657,87.665,87.62,87.635,1550699998.0
2005-09-16 11:45:00,87.638,87.671,87.624,87.648,1301999991.0
2005-09-16 11:50:00,87.652,87.674,87.626,87.642,1015499993.0
2005-09-16 11:55:00,87.642,87.648,87.609,87.614,928699992.0
2005-09-16 12:00:00,87.609,87.634,87.595,87.622,1161600008.0
2005-09-16 12:05:00,87.604,87.63,87.591,87.624,1283099995.0
2005-09-16 12:10:00,87.602,87.621,87.558,87.597,1132799989.0
2005-09-16 12:15:00,87.585,87.635,87.571,87.617,1259200000.0
2005-09-16 12:20:00,87.6,87.629,87.592,87.621,1053700003.0
2005-09-16 12:25:00,87.593,87.656,87.593,87.644,1189699982.0
2005-09-16 12:30:00,87.627,87.646,87.6,87.602,1071799990.0
2005-09-16 12:35:00,87.616,87.658,87.611,87.633,697499999.0
2005-09-16 12:40:00,87.63,87.656,87.608,87.642,1003699997.0
2005-09-16 12:45:00,87.622,87.656,87.602,87.607,1057199989.0
2005-09-16 12:50:00,87.606,87.622,87.531,87.559,1025299987.0
2005-09-16 12:55:00,87.566,87.568,87.489,87.489,1146599996.0
2005-09-16 13:00:00,87.509,87.536,87.476,87.494,1091899993.0
2005-09-16 13:05:00,87.515,87.52,87.458,87.487,1124699992.0
2005-09-16 13:10:00,87.512,87.533,87.487,87.506,1097699998.0
2005-09-16 13:15:00,87.516,87.535,87.465,87.511,1002599986.0
2005-09-16 13:20:00,87.51,87.534,87.495,87.512,1195599998.0
2005-09-16 13:25:00,87.507,87.535,87.473,87.521,1277600001.0
2005-09-16 13:30:00,87.533,87.541,87.501,87.522,1024000002.0
2005-09-16 13:35:00,87.538,87.575,87.524,87.558,882500002.0
2005-09-16 13:40:00,87.555,87.555,87.487,87.506,1015799997.0
2005-09-16 13:45:00,87.501,87.502,87.441,87.489,1111399993.0
2005-09-16 13:50:00,87.497,87.512,87.469,87.495,1364999983.0
2005-09-16 13:55:00,87.5,87.531,87.478,87.531,996399997.0
2005-09-16 14:00:00,87.518,87.572,87.505,87.541,1140899997.0
2005-09-16 14:05:00,87.564,87.569,87.523,87.524,1048499995.0
2005-09-16 14:10:00,87.536,87.537,87.504,87.507,614000000.0
2005-09-16 14:15:00,87.512,87.522,87.46,87.475,1075499994.0
2005-09-16 14:20:00,87.456,87.472,87.415,87.428,1131700004.0
2005-09-16 14:25:00,87.448,87.489,87.432,87.455,1185499993.0
2005-09-16 14:30:00,87.462,87.478,87.392,87.435,967899993.0
2005-09-16 14:35:00,87.446,87.521,87.436,87.521,882299995.0
2005-09-16 14:40:00,87.507,87.535,87.47,87.515,867200009.0
2005-09-16 14:45:00,87.493,87.525,87.468,87.5,1195399993.0
2005-09-16 14:50:00,87.497,87.529,87.479,87.511,1317899996.0
2005-09-16 14:55:00,87.505,87.526,87.413,87.436,1087399994.0
2005-09-16 15:00:00,87.41,87.431,87.336,87.36,1120400002.0
2005-09-16 15:05:00,87.354,87.371,87.277,87.287,1014199998.0
2005-09-16 15:10:00,87.293,87.38,87.293,87.323,988199999.0
2005-09-16 15:15:00,87.334,87.391,87.324,87.359,1300100003.0
2005-09-16 15:20:00,87.392,87.404,87.308,87.309,1058599990.0
2005-09-16 15:25:00,87.321,87.335,87.295,87.322,1206500002.0
2005-09-16 15:30:00,87.311,87.35,87.3,87.337,1167500005.0
2005-09-16 15:35:00,87.316,87.348,87.31,87.317,1037199989.0
2005-09-16 15:40:00,87.342,87.342,87.295,87.318,920899998.0
2005-09-16 15:45:00,87.312,87.34,87.302,87.324,1082799996.0
2005-09-16 15:50:00,87.325,87.325,87.273,87.298,1446100000.0
2005-09-16 15:55:00,87.3,87.402,87.298,87.372,1098200005.0
2005-09-16 16:00:00,87.381,87.499,87.372,87.444,1135799992.0
2005-09-16 16:05:00,87.459,87.501,87.436,87.482,1047799997.0
2005-09-16 16:10:00,87.501,87.524,87.469,87.496,1444499993.0
2005-09-16 16:15:00,87.515,87.54,87.463,87.522,1161700002.0
2005-09-16 16:20:00,87.529,87.638,87.529,87.619,930599995.0
2005-09-16 16:25:00,87.622,87.683,87.608,87.669,978300002.0
2005-09-16 16:30:00,87.663,87.68,87.618,87.618,978099996.0
2005-09-16 16:35:00,87.649,87.649,87.594,87.609,1126899999.0
2005-09-16 16:40:00,87.598,87.615,87.56,87.562,988399998.0
2005-09-16 16:45:00,87.558,87.583,87.504,87.521,1092799989.0
2005-09-16 16:50:00,87.539,87.574,87.508,87.571,1468900003.0
2005-09-16 16:55:00,87.556,87.604,87.548,87.573,1015399990.0
2005-09-16 17:00:00,87.602,87.602,87.523,87.54,1096700002.0
2005-09-16 17:05:00,87.545,87.551,87.504,87.524,1282800003.0
2005-09-16 17:10:00,87.517,87.559,87.512,87.559,1253199991.0
2005-09-16 17:15:00,87.561,87.588,87.539,87.558,1210599993.0
2005-09-16 17:20:00,87.587,87.598,87.54,87.583,970400010.0
2005-09-16 17:25:00,87.596,87.608,87.558,87.573,1160399998.0
2005-09-16 17:30:00,87.58,87.611,87.553,87.6,960099998.0
2005-09-16 17:35:00,87.597,87.602,87.559,87.575,1196099993.0
2005-09-16 17:40:00,87.56,87.588,87.551,87.588,1118899997.0
2005-09-16 17:45:00,87.574,87.587,87.534,87.559,1171600004.0
2005-09-16 17:50:00,87.565,87.58,87.53,87.558,1171600006.0
2005-09-16 17:55:00,87.575,87.616,87.552,87.61,977599996.0
2005-09-16 18:00:00,87.615,87.66,87.593,87.65,8631199951.0
2005-09-16 18:05:00,87.64,87.67,87.62,87.628,10673499940.0
2005-09-16 18:10:00,87.62,87.65,87.6,87.65,7315200015.0
2005-09-16 18:15:00,87.64,87.67,87.605,87.67,5892899989.0
2005-09-16 18:20:00,87.647,87.68,87.61,87.632,9335699983.0
2005-09-16 18:25:00,87.66,87.66,87.592,87.623,7932999979.0
2005-09-16 18:30:00,87.643,87.68,87.612,87.653,7892299958.0
2005-09-16 18:35:00,87.661,87.708,87.643,87.69,5643299994.0
2005-09-16 18:40:00,87.69,87.698,87.639,87.66,5342499998.0
2005-09-16 18:45:00,87.66,87.683,87.63,87.664,3046299991.0
2005-09-16 18:50:00,87.659,87.691,87.65,87.654,6183199978.0
2005-09-16 18:55:00,87.67,87.695,87.645,87.666,4951199975.0
2005-09-16 19:00:00,87.68,87.697,87.647,87.674,1894299992.0
2005-09-16 19:05:00,87.668,87.693,87.646,87.666,5561599995.0
2005-09-16 19:10:00,87.685,87.705,87.665,87.688,1550799995.0
2005-09-16 19:15:00,87.682,87.704,87.657,87.695,4049500000.0
2005-09-16 19:20:00,87.693,87.725,87.677,87.712,4331599988.0
2005-09-16 19:25:00,87.696,87.717,87.676,87.712,5705099991.0
2005-09-16 19:30:00,87.704,87.718,87.664,87.68,4520299993.0
2005-09-16 19:35:00,87.68,87.705,87.658,87.674,3357299989.0
2005-09-16 19:40:00,87.671,87.697,87.654,87.654,4417099990.0
2005-09-16 19:45:00,87.664,87.69,87.649,87.655,3020299991.0
2005-09-16 19:50:00,87.658,87.682,87.624,87.645,3087599986.0
2005-09-16 19:55:00,87.63,87.679,87.626,87.653,3051299984.0
2005-09-16 20:00:00,87.661,87.678,87.626,87.67,2662699989.0
2005-09-16 20:05:00,87.67,87.693,87.648,87.662,2844499990.0
2005-09-16 20:10:00,87.675,87.716,87.65,87.707,5278099992.0
2005-09-16 20:15:00,87.695,87.744,87.685,87.73,4215599980.0
2005-09-16 20:20:00,87.743,87.818,87.719,87.81,4235999994.0
2005-09-16 20:25:00,87.79,87.82,87.769,87.81,6105099987.0
2005-09-16 20:30:00,87.82,87.82,87.767,87.783,4628299980.0
2005-09-16 20:35:00,87.783,87.806,87.758,87.773,4398799993.0
2005-09-16 20:40:00,87.783,87.789,87.734,87.746,5732499983.0
2005-09-16 20:45:00,87.752,87.803,87.73,87.785,4415399974.0
2005-09-16 20:50:00,87.774,87.815,87.766,87.784,4019800004.0
2005-09-16 20:55:00,87.791,87.811,87.753,87.78,7495199989.0
2005-09-16 21:00:00,87.725,87.77,87.685,87.689,4528300001.0
2005-09-16 21:05:00,87.7,87.735,87.68,87.692,2645199984.0
2005-09-16 21:10:00,87.713,87.739,87.705,87.721,3575199995.0
2005-09-16 21:15:00,87.729,87.741,87.696,87.721,4620199990.0
2005-09-16 21:20:00,87.727,87.735,87.687,87.7,6431799996.0
2005-09-16 21:25:00,87.705,87.722,87.687,87.711,3489800001.0
2005-09-16 21:30:00,87.708,87.721,87.673,87.692,2830399997.0
2005-09-16 21:35:00,87.697,87.725,87.666,87.717,1653099991.0
2005-09-16 21:40:00,87.723,87.74,87.692,87.723,3217899994.0
2005-09-16 21:45:00,87.725,87.747,87.7,87.725,3340799983.0
2005-09-16 21:50:00,87.725,87.742,87.685,87.705,1721200001.0
2005-09-16 21:55:00,87.705,87.72,87.657,87.682,1801799998.0
2005-09-16 22:00:00,87.687,87.717,87.666,87.67,3931799999.0
2005-09-16 22:05:00,87.685,87.692,87.611,87.611,1322800001.0
2005-09-16 22:10:00,87.618,87.663,87.608,87.631,1557199996.0
2005-09-16 22:15:00,87.645,87.678,87.626,87.648,1540700001.0
2005-09-16 22:20:00,87.655,87.679,87.638,87.644,966000006.0
2005-09-16 22:25:00,87.64,87.66,87.614,87.614,1531299998.0
2005-09-16 22:30:00,87.645,87.649,87.385,87.589,2006799989.0
2005-09-16 22:35:00,87.618,87.664,87.591,87.638,1640999992.0
2005-09-16 22:40:00,87.652,87.692,87.624,87.642,1917999983.0
2005-09-16 22:45:00,87.65,87.686,87.625,87.644,2365300009.0
2005-09-16 22:50:00,87.635,87.697,87.606,87.685,1882000001.0
2005-09-16 22:55:00,87.685,87.692,87.609,87.612,1378499991.0
2005-09-18 23:00:00,87.559,87.587,87.408,87.45,887699999.0
2005-09-18 23:05:00,87.453,87.456,87.418,87.445,839399997.0
2005-09-18 23:10:00,87.44,87.488,87.44,87.465,903599997.0
2005-09-18 23:15:00,87.48,87.486,87.44,87.473,900200002.0
2005-09-18 23:20:00,87.452,87.476,87.42,87.44,997499995.0
2005-09-18 23:25:00,87.431,87.476,87.41,87.447,1341399993.0
2005-09-18 23:30:00,87.421,87.47,87.403,87.409,1306199993.0
2005-09-18 23:35:00,87.424,87.461,87.384,87.408,1249700000.0
2005-09-18 23:40:00,87.413,87.471,87.392,87.448,1169399991.0
2005-09-18 23:45:00,87.434,87.46,87.4,87.425,692600000.0
2005-09-18 23:50:00,87.431,87.448,87.41,87.433,830999992.0
2005-09-18 23:55:00,87.425,87.445,87.4,87.4,677800003.0
2005-09-19 00:00:00,87.398,87.404,87.37,87.383,1298000015.0
2005-09-19 00:05:00,87.392,87.402,87.296,87.296,1288100002.0
2005-09-19 00:10:00,87.327,87.376,87.309,87.34,988699997.0
2005-09-19 00:15:00,87.32,87.348,87.302,87.309,1166599990.0
2005-09-19 00:20:00,87.303,87.384,87.303,87.356,1023299991.0
2005-09-19 00:25:00,87.359,87.38,87.321,87.368,988999998.0
2005-09-19 00:30:00,87.347,87.387,87.33,87.355,901999988.0
2005-09-19 00:35:00,87.36,87.366,87.316,87.331,1007100004.0
2005-09-19 00:40:00,87.326,87.339,87.257,87.273,1171699993.0
2005-09-19 00:45:00,87.266,87.304,87.26,87.29,988899990.0
2005-09-19 00:50:00,87.282,87.304,87.272,87.275,899999995.0
2005-09-19 00:55:00,87.295,87.307,87.238,87.245,1336800011.0
2005-09-19 01:00:00,87.216,87.278,87.213,87.269,1116499995.0
2005-09-19 01:05:00,87.269,87.316,87.238,87.3,883999997.0
2005-09-19 01:10:00,87.313,87.341,87.294,87.313,924300000.0
2005-09-19 01:15:00,87.325,87.377,87.317,87.373,805999998.0
2005-09-19 01:20:00,87.35,87.408,87.35,87.376,1069199999.0
2005-09-19 01:25:00,87.387,87.426,87.381,87.393,913399995.0
2005-09-19 01:30:00,87.414,87.43,87.39,87.411,1055999997.0
2005-09-19 01:35:00,87.425,87.457,87.405,87.443,849100004.0
2005-09-19 01:40:00,87.449,87.456,87.384,87.445,834799990.0
2005-09-19 01:45:00,87.449,87.526,87.431,87.478,1076599995.0
2005-09-19 01:50:00,87.484,87.492,87.435,87.444,1199700001.0
2005-09-19 01:55:00,87.447,87.476,87.434,87.455,1510399999.0
2005-09-19 02:00:00,87.461,87.461,87.387,87.393,1166000004.0
2005-09-19 02:05:00,87.394,87.447,87.353,87.423,1006499997.0
2005-09-19 02:10:00,87.433,87.433,87.384,87.405,816499998.0
2005-09-19 02:15:00,87.372,87.411,87.354,87.403,1233899992.0
2005-09-19 02:20:00,87.381,87.406,87.359,87.383,860799996.0
2005-09-19 02:25:00,87.37,87.401,87.339,87.375,1163199999.0
2005-09-19 02:30:00,87.38,87.388,87.337,87.355,873499998.0
2005-09-19 02:35:00,87.373,87.454,87.352,87.453,863299995.0
2005-09-19 02:40:00,87.434,87.466,87.407,87.451,1195399993.0
2005-09-19 02:45:00,87.467,87.481,87.445,87.449,1144399990.0
2005-09-19 02:50:00,87.473,87.489,87.445,87.487,867699996.0
2005-09-19 02:55:00,87.47,87.485,87.446,87.457,1025499997.0
2005-09-19 03:00:00,87.456,87.495,87.442,87.49,1136700000.0
2005-09-19 03:05:00,87.481,87.505,87.454,87.489,1129600002.0
2005-09-19 03:10:00,87.494,87.515,87.472,87.496,1093399993.0
2005-09-19 03:15:00,87.497,87.504,87.47,87.503,562299997.0
2005-09-19 03:20:00,87.504,87.51,87.478,87.494,1093500000.0
2005-09-19 03:25:00,87.483,87.511,87.466,87.495,808799995.0
2005-09-19 03:30:00,87.49,87.511,87.47,87.497,1095400000.0
2005-09-19 03:35:00,87.495,87.517,87.469,87.477,923900001.0
2005-09-19 03:40:00,87.476,87.539,87.472,87.533,1013900000.0
2005-09-19 03:45:00,87.537,87.552,87.509,87.535,991599997.0
2005-09-19 03:50:00,87.527,87.55,87.513,87.542,1290900002.0
2005-09-19 03:55:00,87.515,87.541,87.494,87.509,885000006.0
2005-09-19 04:00:00,87.494,87.526,87.493,87.512,1077100000.0
2005-09-19 04:05:00,87.51,87.53,87.49,87.49,754899994.0
2005-09-19 04:10:00,87.5,87.535,87.496,87.514,724699997.0
2005-09-19 04:15:00,87.496,87.518,87.47,87.501,823799997.0
2005-09-19 04:20:00,87.494,87.509,87.469,87.492,686100000.0
2005-09-19 04:25:00,87.498,87.503,87.462,87.485,743999999.0
2005-09-19 04:30:00,87.473,87.515,87.454,87.472,620799997.0
2005-09-19 04:35:00,87.477,87.488,87.45,87.47,1008899995.0
2005-09-19 04:40:00,87.464,87.49,87.452,87.475,914199985.0
2005-09-19 04:45:00,87.472,87.493,87.451,87.475,654700003.0
2005-09-19 04:50:00,87.457,87.485,87.451,87.454,997300005.0
2005-09-19 04:55:00,87.475,87.486,87.418,87.477,678099996.0
2005-09-19 05:00:00,87.47,87.496,87.444,87.465,886299992.0
2005-09-19 05:05:00,87.456,87.485,87.439,87.456,973199998.0
2005-09-19 05:10:00,87.464,87.485,87.452,87.48,1061700008.0
2005-09-19 05:15:00,87.468,87.485,87.448,87.461,740999994.0
2005-09-19 05:20:00,87.469,87.493,87.451,87.493,767799999.0
2005-09-19 05:25:00,87.486,87.498,87.444,87.455,557299991.0
2005-09-19 05:30:00,87.46,87.478,87.45,87.476,458499992.0
2005-09-19 05:35:00,87.472,87.484,87.454,87.46,772999998.0
2005-09-19 05:40:00,87.462,87.506,87.457,87.47,549999998.0
2005-09-19 05:45:00,87.483,87.517,87.418,87.499,649899997.0
2005-09-19 05:50:00,87.469,87.512,87.469,87.475,796000006.0
2005-09-19 05:55:00,87.485,87.505,87.462,87.491,812299995.0
2005-09-19 06:00:00,87.486,87.512,87.47,87.505,668799999.0
2005-09-19 06:05:00,87.495,87.522,87.48,87.522,1166800009.0
2005-09-19 06:10:00,87.515,87.52,87.457,87.475,775799990.0
2005-09-19 06:15:00,87.473,87.506,87.469,87.487,921299997.0
2005-09-19 06:20:00,87.481,87.483,87.431,87.447,833999991.0
2005-09-19 06:25:00,87.43,87.442,87.348,87.401,921300004.0
2005-09-19 06:30:00,87.391,87.411,87.36,87.36,803500002.0
2005-09-19 06:35:00,87.367,87.381,87.265,87.265,891200003.0
2005-09-19 06:40:00,87.281,87.286,87.227,87.249,1067499991.0
2005-09-19 06:45:00,87.226,87.272,87.226,87.272,914899996.0
2005-09-19 06:50:00,87.264,87.264,87.197,87.225,1211199999.0
2005-09-19 06:55:00,87.237,87.24,87.163,87.208,1174899995.0
2005-09-19 07:00:00,87.179,87.251,87.157,87.233,1070099988.0
2005-09-19 07:05:00,87.238,87.293,87.231,87.27,1181200002.0
2005-09-19 07:10:00,87.277,87.281,87.191,87.191,1322500006.0
2005-09-19 07:15:00,87.183,87.202,87.138,87.159,1242699997.0
2005-09-19 07:20:00,87.135,87.155,87.071,87.081,1045399998.0
2005-09-19 07:25:00,87.085,87.11,87.054,87.071,981799990.0
2005-09-19 07:30:00,87.087,87.096,87.022,87.061,876799995.0
2005-09-19 07:35:00,87.059,87.059,86.991,86.995,1054999998.0
2005-09-19 07:40:00,87.008,87.091,86.992,87.079,1321200006.0
2005-09-19 07:45:00,87.066,87.16,87.065,87.155,979799996.0
2005-09-19 07:50:00,87.163,87.252,87.142,87.25,1215899997.0
2005-09-19 07:55:00,87.238,87.266,87.225,87.26,903700000.0
2005-09-19 08:00:00,87.249,87.282,87.18,87.199,1292100004.0
2005-09-19 08:05:00,87.224,87.271,87.214,87.269,1191399998.0
2005-09-19 08:10:00,87.233,87.257,87.175,87.23,1111899999.0
2005-09-19 08:15:00,87.233,87.245,87.172,87.21,930499998.0
2005-09-19 08:20:00,87.201,87.216,87.158,87.16,1002300003.0
2005-09-19 08:25:00,87.174,87.21,87.148,87.198,1445199994.0
2005-09-19 08:30:00,87.205,87.232,87.166,87.212,886400001.0
2005-09-19 08:35:00,87.201,87.231,87.175,87.197,1179999990.0
2005-09-19 08:40:00,87.202,87.219,87.171,87.189,1274100001.0
2005-09-19 08:45:00,87.198,87.213,87.167,87.199,1038699998.0
2005-09-19 08:50:00,87.162,87.218,87.162,87.213,913099997.0
2005-09-19 08:55:00,87.203,87.23,87.193,87.21,912799997.0
2005-09-19 09:00:00,87.231,87.266,87.2,87.251,1022099991.0
2005-09-19 09:05:00,87.267,87.323,87.245,87.248,1509999991.0
2005-09-19 09:10:00,87.237,87.29,87.209,87.251,1150700003.0
2005-09-19 09:15:00,87.258,87.312,87.253,87.285,1156699995.0
2005-09-19 09:20:00,87.281,87.297,87.227,87.273,1074499991.0
2005-09-19 09:25:00,87.254,87.275,87.224,87.254,1300000002.0
2005-09-19 09:30:00,87.249,87.307,87.236,87.297,943600000.0
2005-09-19 09:35:00,87.279,87.281,87.207,87.264,1189199994.0
2005-09-19 09:40:00,87.268,87.276,87.194,87.194,1106299987.0
2005-09-19 09:45:00,87.205,87.254,87.194,87.232,1013400001.0
2005-09-19 09:50:00,87.259,87.275,87.194,87.21,959099998.0
2005-09-19 09:55:00,87.172,87.217,87.136,87.147,1043399993.0
2005-09-19 10:00:00,87.16,87.195,87.145,87.177,890299994.0
2005-09-19 10:05:00,87.181,87.225,87.172,87.225,1167900001.0
2005-09-19 10:10:00,87.21,87.273,87.21,87.245,969899999.0
2005-09-19 10:15:00,87.272,87.289,87.239,87.272,945299996.0
2005-09-19 10:20:00,87.276,87.276,87.216,87.247,1237299999.0
2005-09-19 10:25:00,87.232,87.255,87.198,87.208,1020999997.0
2005-09-19 10:30:00,87.207,87.276,87.175,87.273,985399993.0
2005-09-19 10:35:00,87.273,87.284,87.233,87.257,972000000.0
2005-09-19 10:40:00,87.229,87.26,87.183,87.2,1127799991.0
2005-09-19 10:45:00,87.204,87.237,87.189,87.237,948199989.0
2005-09-19 10:50:00,87.247,87.287,87.196,87.242,1180099992.0
2005-09-19 10:55:00,87.23,87.29,87.23,87.261,1314899998.0
2005-09-19 11:00:00,87.279,87.297,87.251,87.278,929099996.0
2005-09-19 11:05:00,87.28,87.335,87.279,87.31,1297200005.0
2005-09-19 11:10:00,87.327,87.349,87.295,87.313,1547699989.0
2005-09-19 11:15:00,87.282,87.305,87.232,87.242,1097900000.0
2005-09-19 11:20:00,87.256,87.258,87.22,87.246,898799997.0
2005-09-19 11:25:00,87.263,87.266,87.22,87.25,1088500001.0
2005-09-19 11:30:00,87.245,87.261,87.219,87.23,1244700001.0
2005-09-19 11:35:00,87.205,87.229,87.194,87.197,1150799994.0
2005-09-19 11:40:00,87.193,87.211,87.167,87.188,1210200002.0
2005-09-19 11:45:00,87.195,87.208,87.164,87.185,1046599999.0
2005-09-19 11:50:00,87.186,87.22,87.174,87.212,1032499998.0
2005-09-19 11:55:00,87.204,87.234,87.195,87.2,996700000.0
2005-09-19 12:00:00,87.202,87.265,87.197,87.265,1202099991.0
2005-09-19 12:05:00,87.258,87.265,87.212,87.221,1180399990.0
2005-09-19 12:10:00,87.238,87.269,87.218,87.255,1250599988.0
2005-09-19 12:15:00,87.248,87.248,87.19,87.222,1216999997.0
2005-09-19 12:20:00,87.21,87.243,87.19,87.204,869499996.0
2005-09-19 12:25:00,87.204,87.225,87.174,87.178,1277500004.0
2005-09-19 12:30:00,87.15,87.188,87.147,87.165,1102699995.0
2005-09-19 12:35:00,87.183,87.19,87.106,87.144,1066399998.0
2005-09-19 12:40:00,87.149,87.149,87.088,87.115,865299988.0
2005-09-19 12:45:00,87.099,87.117,87.073,87.093,1283899999.0
2005-09-19 12:50:00,87.104,87.125,87.059,87.079,906499995.0
2005-09-19 12:55:00,87.065,87.124,87.065,87.104,1254199999.0
2005-09-19 13:00:00,87.121,87.125,87.08,87.095,1185599993.0
2005-09-19 13:05:00,87.094,87.12,87.061,87.074,762399999.0
2005-09-19 13:10:00,87.052,87.105,87.046,87.074,1239999992.0
2005-09-19 13:15:00,87.1,87.139,87.06,87.115,967300008.0
2005-09-19 13:20:00,87.1,87.122,87.086,87.1,1111999990.0
2005-09-19 13:25:00,87.102,87.121,87.058,87.107,1183299993.0
2005-09-19 13:30:00,87.096,87.129,87.073,87.107,1159199989.0
2005-09-19 13:35:00,87.105,87.123,87.079,87.123,946199996.0
2005-09-19 13:40:00,87.118,87.166,87.097,87.146,1096699990.0
2005-09-19 13:45:00,87.149,87.224,87.137,87.217,1138800001.0
2005-09-19 13:50:00,87.196,87.224,87.174,87.207,1355799999.0
2005-09-19 13:55:00,87.198,87.211,87.162,87.195,1115499998.0
2005-09-19 14:00:00,87.184,87.215,87.156,87.2,1162899992.0
2005-09-19 14:05:00,87.21,87.233,87.188,87.211,1166900003.0
2005-09-19 14:10:00,87.219,87.257,87.178,87.217,1012599997.0
2005-09-19 14:15:00,87.202,87.23,87.194,87.207,835299997.0
2005-09-19 14:20:00,87.207,87.224,87.168,87.178,1137299991.0
2005-09-19 14:25:00,87.195,87.23,87.156,87.187,913800005.0
2005-09-19 14:30:00,87.16,87.195,87.117,87.174,1061599989.0
2005-09-19 14:35:00,87.182,87.202,87.14,87.188,950899993.0
2005-09-19 14:40:00,87.191,87.202,87.138,87.157,1027799996.0
2005-09-19 14:45:00,87.135,87.167,87.112,87.131,1057299994.0
2005-09-19 14:50:00,87.143,87.201,87.136,87.193,1377199995.0
2005-09-19 14:55:00,87.186,87.201,87.074,87.113,946699992.0
2005-09-19 15:00:00,87.101,87.178,87.091,87.165,884899993.0
2005-09-19 15:05:00,87.147,87.177,87.134,87.143,1072700002.0
2005-09-19 15:10:00,87.147,87.174,87.087,87.095,1107699994.0
2005-09-19 15:15:00,87.092,87.119,87.076,87.09,1167899995.0
2005-09-19 15:20:00,87.098,87.142,87.05,87.113,1039399999.0
2005-09-19 15:25:00,87.089,87.142,87.083,87.122,1098799999.0
2005-09-19 15:30:00,87.131,87.149,87.105,87.113,1149799997.0
2005-09-19 15:35:00,87.118,87.155,87.114,87.15,929600003.0
2005-09-19 15:40:00,87.169,87.169,87.112,87.129,1270500000.0
2005-09-19 15:45:00,87.127,87.163,87.115,87.146,904600001.0
2005-09-19 15:50:00,87.128,87.181,87.095,87.117,1254499998.0
2005-09-19 15:55:00,87.107,87.131,87.067,87.114,1055699993.0
2005-09-19 16:00:00,87.086,87.127,87.082,87.096,1201499986.0
2005-09-19 16:05:00,87.117,87.136,87.096,87.108,999399994.0
2005-09-19 16:10:00,87.106,87.137,87.068,87.089,1128200000.0
2005-09-19 16:15:00,87.086,87.139,87.057,87.111,1088899999.0
2005-09-19 16:20:00,87.106,87.153,87.101,87.131,1004099995.0
2005-09-19 16:25:00,87.135,87.136,87.084,87.087,1088799998.0
2005-09-19 16:30:00,87.119,87.161,87.105,87.137,1272399992.0
2005-09-19 16:35:00,87.154,87.165,87.111,87.136,1251200008.0
2005-09-19 16:40:00,87.133,87.133,87.043,87.054,1193299996.0
2005-09-19 16:45:00,87.052,87.104,87.044,87.085,1236700001.0
2005-09-19 16:50:00,87.067,87.109,87.054,87.077,1070999994.0
2005-09-19 16:55:00,87.079,87.105,87.046,87.054,1070399995.0
2005-09-19 17:00:00,87.043,87.086,87.021,87.063,919099998.0
2005-09-19 17:05:00,87.092,87.121,87.076,87.121,1055799996.0
2005-09-19 17:10:00,87.108,87.146,87.086,87.14,1017399995.0
2005-09-19 17:15:00,87.116,87.137,87.066,87.066,1369299994.0
2005-09-19 17:20:00,87.076,87.082,87.038,87.073,923199988.0
2005-09-19 17:25:00,87.067,87.111,87.066,87.076,1062700000.0
2005-09-19 17:30:00,87.067,87.136,87.067,87.111,1211899998.0
2005-09-19 17:35:00,87.112,87.13,87.081,87.104,874499990.0
2005-09-19 17:40:00,87.091,87.162,87.091,87.162,1031099998.0
2005-09-19 17:45:00,87.151,87.165,87.122,87.122,1291199993.0
2005-09-19 17:50:00,87.148,87.2,87.13,87.195,873799990.0
2005-09-19 17:55:00,87.196,87.196,87.151,87.191,1199899992.0
2005-09-19 18:00:00,87.173,87.2,87.145,87.17,7527999978.0
2005-09-19 18:05:00,87.18,87.19,87.15,87.17,9101499955.0
2005-09-19 18:10:00,87.173,87.203,87.15,87.2,6918299976.0
2005-09-19 18:15:00,87.21,87.21,87.155,87.19,6433999974.0
2005-09-19 18:20:00,87.184,87.221,87.172,87.187,8979299969.0
2005-09-19 18:25:00,87.22,87.236,87.192,87.22,8185399969.0
2005-09-19 18:30:00,87.222,87.254,87.195,87.22,8089999969.0
2005-09-19 18:35:00,87.212,87.252,87.188,87.219,5562399979.0
2005-09-19 18:40:00,87.236,87.253,87.207,87.21,5727299976.0
2005-09-19 18:45:00,87.211,87.24,87.173,87.223,3098599988.0
2005-09-19 18:50:00,87.197,87.239,87.193,87.213,6697199990.0
2005-09-19 18:55:00,87.211,87.258,87.198,87.248,4893699984.0
2005-09-19 19:00:00,87.248,87.254,87.209,87.212,2089200002.0
2005-09-19 19:05:00,87.227,87.234,87.186,87.2,4994299968.0
2005-09-19 19:10:00,87.21,87.25,87.194,87.225,1833500006.0
2005-09-19 19:15:00,87.23,87.24,87.18,87.193,4118699989.0
2005-09-19 19:20:00,87.196,87.222,87.155,87.214,4298699964.0
2005-09-19 19:25:00,87.223,87.238,87.188,87.219,5957299984.0
2005-09-19 19:30:00,87.23,87.247,87.209,87.222,4605299986.0
2005-09-19 19:35:00,87.233,87.246,87.192,87.223,3257499981.0
2005-09-19 19:40:00,87.197,87.238,87.197,87.222,3811099995.0
2005-09-19 19:45:00,87.204,87.25,87.201,87.22,3374300009.0
2005-09-19 19:50:00,87.222,87.264,87.214,87.248,2764599998.0
2005-09-19 19:55:00,87.235,87.262,87.211,87.217,3061500001.0
2005-09-19 20:00:00,87.235,87.268,87.212,87.227,2445500003.0
2005-09-19 20:05:00,87.237,87.269,87.223,87.232,2477999994.0
2005-09-19 20:10:00,87.247,87.26,87.205,87.227,4824299983.0
2005-09-19 20:15:00,87.245,87.265,87.228,87.26,4620899984.0
2005-09-19 20:20:00,87.263,87.277,87.235,87.277,4383999983.0
2005-09-19 20:25:00,87.282,87.297,87.237,87.256,4206899996.0
2005-09-19 20:30:00,87.27,87.305,87.24,87.249,5271299984.0
2005-09-19 20:35:00,87.253,87.286,87.239,87.284,4420999984.0
2005-09-19 20:40:00,87.287,87.3,87.235,87.256,5309800005.0
2005-09-19 20:45:00,87.225,87.307,87.211,87.271,4511899995.0
2005-09-19 20:50:00,87.273,87.309,87.252,87.288,4276999995.0
2005-09-19 20:55:00,87.285,87.3,87.225,87.258,7508899984.0
2005-09-19 21:00:00,87.28,87.29,87.225,87.24,3025300001.0
2005-09-19 21:05:00,87.23,87.275,87.23,87.255,2360899994.0
2005-09-19 21:10:00,87.259,87.276,87.232,87.263,2906599987.0
2005-09-19 21:15:00,87.254,87.275,87.235,87.257,5032399994.0
2005-09-19 21:20:00,87.265,87.273,87.226,87.25,6585499994.0
2005-09-19 21:25:00,87.241,87.275,87.23,87.275,3353299997.0
2005-09-19 21:30:00,87.269,87.295,87.251,87.26,2948200007.0
2005-09-19 21:35:00,87.268,87.285,87.244,87.261,1610000005.0
2005-09-19 21:40:00,87.255,87.294,87.244,87.29,3651299997.0
2005-09-19 21:45:00,87.265,87.295,87.258,87.273,3464099996.0
2005-09-19 21:50:00,87.275,87.279,87.244,87.265,1715999983.0
2005-09-19 21:55:00,87.248,87.3,87.248,87.268,1644699992.0
2005-09-19 22:00:00,87.259,87.297,87.241,87.29,3847199984.0
2005-09-19 22:05:00,87.278,87.29,87.251,87.287,1142899996.0
2005-09-19 22:10:00,87.273,87.291,87.25,87.285,1522899990.0
2005-09-19 22:15:00,87.258,87.278,87.178,87.21,1599199987.0
2005-09-19 22:20:00,87.199,87.217,87.172,87.175,1119499997.0
2005-09-19 22:25:00,87.197,87.203,87.144,87.144,1783699993.0
2005-09-19 22:30:00,87.164,87.196,87.136,87.146,2111799986.0
2005-09-19 22:35:00,87.17,87.17,87.125,87.156,1783399994.0
2005-09-19 22:40:00,87.144,87.164,87.126,87.15,1794099987.0
2005-09-19 22:45:00,87.134,87.162,87.111,87.13,2168899996.0
2005-09-19 22:50:00,87.147,87.172,87.102,87.154,1660499996.0
2005-09-19 22:55:00,87.181,87.209,87.124,87.131,1305399995.0
2005-09-19 23:00:00,87.18,87.228,87.147,87.167,1114999993.0
2005-09-19 23:05:00,87.177,87.198,87.148,87.151,1097499995.0
2005-09-19 23:10:00,87.149,87.219,87.149,87.157,1166199999.0
2005-09-19 23:15:00,87.178,87.203,87.143,87.163,1253999999.0
2005-09-19 23:20:00,87.196,87.197,87.151,87.187,1128399999.0
2005-09-19 23:25:00,87.194,87.207,87.166,87.193,963799992.0
2005-09-19 23:30:00,87.192,87.192,87.114,87.126,1278499998.0
2005-09-19 23:35:00,87.134,87.162,87.106,87.132,1134999993.0
2005-09-19 23:40:00,87.134,87.15,87.106,87.14,1250599994.0
2005-09-19 23:45:00,87.113,87.166,87.111,87.13,679799988.0
2005-09-19 23:50:00,87.14,87.151,87.116,87.13,1019699996.0
2005-09-19 23:55:00,87.123,87.159,87.119,87.135,825899996.0
2005-09-20 00:00:00,87.125,87.167,87.121,87.143,1054299991.0
2005-09-20 00:05:00,87.142,87.165,87.116,87.142,1118199994.0
2005-09-20 00:10:00,87.147,87.178,87.126,87.178,889499994.0
2005-09-20 00:15:00,87.161,87.21,87.16,87.174,1516799999.0
2005-09-20 00:20:00,87.16,87.184,87.122,87.128,1170599994.0
2005-09-20 00:25:00,87.157,87.162,87.125,87.162,988499992.0
2005-09-20 00:30:00,87.155,87.17,87.127,87.157,937900004.0
2005-09-20 00:35:00,87.138,87.178,87.131,87.141,944999998.0
2005-09-20 00:40:00,87.163,87.177,87.141,87.16,979899990.0
2005-09-20 00:45:00,87.165,87.175,87.128,87.145,1099799996.0
2005-09-20 00:50:00,87.116,87.138,87.102,87.112,1090100005.0
2005-09-20 00:55:00,87.125,87.142,87.104,87.122,1306299995.0
2005-09-20 01:00:00,87.12,87.135,87.088,87.107,914799994.0
2005-09-20 01:05:00,87.101,87.122,87.081,87.11,954400000.0
2005-09-20 01:10:00,87.112,87.112,87.06,87.068,1010100002.0
2005-09-20 01:15:00,87.103,87.103,87.064,87.102,1020200006.0
2005-09-20 01:20:00,87.09,87.143,87.072,87.12,1215499998.0
2005-09-20 01:25:00,87.114,87.186,87.113,87.162,1012000002.0
2005-09-20 01:30:00,87.191,87.198,87.15,87.162,1281300000.0
2005-09-20 01:35:00,87.16,87.188,87.144,87.171,996599996.0
2005-09-20 01:40:00,87.182,87.22,87.16,87.212,1200500014.0
2005-09-20 01:45:00,87.208,87.224,87.161,87.162,1222700002.0
2005-09-20 01:50:00,87.147,87.202,87.147,87.19,1310399994.0
2005-09-20 01:55:00,87.207,87.238,87.184,87.225,1406699995.0
2005-09-20 02:00:00,87.251,87.288,87.235,87.281,876299996.0
2005-09-20 02:05:00,87.282,87.313,87.272,87.279,1352699998.0
2005-09-20 02:10:00,87.263,87.286,87.25,87.258,937799998.0
2005-09-20 02:15:00,87.265,87.29,87.249,87.268,1213899996.0
2005-09-20 02:20:00,87.278,87.28,87.234,87.252,1098599993.0
2005-09-20 02:25:00,87.257,87.272,87.228,87.257,944699998.0
2005-09-20 02:30:00,87.231,87.26,87.194,87.213,1113099995.0
2005-09-20 02:35:00,87.222,87.246,87.19,87.222,1123400002.0
2005-09-20 02:40:00,87.226,87.228,87.179,87.188,1242900005.0
2005-09-20 02:45:00,87.191,87.214,87.174,87.185,1066600000.0
2005-09-20 02:50:00,87.207,87.22,87.172,87.174,1141799995.0
2005-09-20 02:55:00,87.173,87.212,87.128,87.139,981299993.0
2005-09-20 03:00:00,87.139,87.183,87.1,87.106,1461599995.0
2005-09-20 03:05:00,87.098,87.135,87.075,87.13,1083300013.0
2005-09-20 03:10:00,87.121,87.129,87.085,87.116,1363299998.0
2005-09-20 03:15:00,87.089,87.177,87.081,87.148,888499999.0
2005-09-20 03:20:00,87.143,87.157,87.072,87.087,1396599999.0
2005-09-20 03:25:00,87.098,87.104,87.038,87.062,1209699993.0
2005-09-20 03:30:00,87.069,87.082,87.037,87.057,1183099995.0
2005-09-20 03:35:00,87.05,87.061,87.006,87.03,1048199995.0
2005-09-20 03:40:00,87.03,87.098,87.03,87.098,814399993.0
2005-09-20 03:45:00,87.082,87.106,87.06,87.091,1096699998.0
2005-09-20 03:50:00,87.081,87.11,87.059,87.098,1198400002.0
2005-09-20 03:55:00,87.103,87.103,87.041,87.065,774800002.0
2005-09-20 04:00:00,87.062,87.11,87.042,87.092,849499998.0
2005-09-20 04:05:00,87.108,87.165,87.098,87.158,1237799992.0
2005-09-20 04:10:00,87.167,87.207,87.145,87.188,963800000.0
2005-09-20 04:15:00,87.191,87.218,87.17,87.188,966799989.0
2005-09-20 04:20:00,87.173,87.205,87.157,87.177,1128499996.0
2005-09-20 04:25:00,87.174,87.204,87.146,87.183,651199998.0
2005-09-20 04:30:00,87.169,87.193,87.154,87.172,683899999.0
2005-09-20 04:35:00,87.176,87.203,87.153,87.153,1125399995.0
2005-09-20 04:40:00,87.164,87.207,87.15,87.199,1029499994.0
2005-09-20 04:45:00,87.177,87.214,87.162,87.186,1288400003.0
2005-09-20 04:50:00,87.204,87.225,87.18,87.202,1107000012.0
2005-09-20 04:55:00,87.197,87.234,87.18,87.197,767199998.0
2005-09-20 05:00:00,87.203,87.236,87.177,87.211,952500001.0
2005-09-20 05:05:00,87.212,87.229,87.186,87.205,985699996.0
2005-09-20 05:10:00,87.223,87.239,87.192,87.203,739899995.0
2005-09-20 05:15:00,87.207,87.209,87.145,87.156,1045799998.0
2005-09-20 05:20:00,87.174,87.18,87.151,87.164,673099993.0
2005-09-20 05:25:00,87.167,87.198,87.15,87.178,975899996.0
2005-09-20 05:30:00,87.2,87.207,87.175,87.197,781399993.0
2005-09-20 05:35:00,87.196,87.223,87.161,87.192,1066799998.0
2005-09-20 05:40:00,87.184,87.205,87.148,87.189,894100016.0
2005-09-20 05:45:00,87.185,87.224,87.135,87.22,905399994.0
2005-09-20 05:50:00,87.201,87.26,87.199,87.245,841999996.0
2005-09-20 05:55:00,87.231,87.294,87.225,87.234,970899999.0
2005-09-20 06:00:00,87.209,87.232,87.182,87.227,1342700009.0
2005-09-20 06:05:00,87.214,87.254,87.214,87.251,1140299992.0
2005-09-20 06:10:00,87.231,87.255,87.199,87.212,996499999.0
2005-09-20 06:15:00,87.221,87.253,87.199,87.212,933799993.0
2005-09-20 06:20:00,87.207,87.257,87.207,87.237,1136299991.0
2005-09-20 06:25:00,87.23,87.254,87.202,87.242,930200004.0
2005-09-20 06:30:00,87.255,87.258,87.22,87.245,751300000.0
2005-09-20 06:35:00,87.237,87.261,87.219,87.246,558799999.0
2005-09-20 06:40:00,87.26,87.26,87.2,87.2,966700002.0
2005-09-20 06:45:00,87.181,87.257,87.181,87.242,874800002.0
2005-09-20 06:50:00,87.245,87.267,87.215,87.228,1023899994.0
2005-09-20 06:55:00,87.238,87.258,87.22,87.226,1088599999.0
2005-09-20 07:00:00,87.217,87.256,87.211,87.256,952800007.0
2005-09-20 07:05:00,87.237,87.256,87.202,87.219,793099996.0
2005-09-20 07:10:00,87.222,87.238,87.205,87.218,1267000001.0
2005-09-20 07:15:00,87.212,87.231,87.194,87.222,620799995.0
2005-09-20 07:20:00,87.221,87.234,87.195,87.223,745899999.0
2005-09-20 07:25:00,87.207,87.243,87.192,87.215,1206399997.0
2005-09-20 07:30:00,87.198,87.236,87.182,87.215,1158499996.0
2005-09-20 07:35:00,87.202,87.232,87.192,87.198,1246600004.0
2005-09-20 07:40:00,87.222,87.234,87.18,87.203,984899997.0
2005-09-20 07:45:00,87.203,87.236,87.167,87.194,1185699994.0
2005-09-20 07:50:00,87.184,87.211,87.167,87.201,905599998.0
2005-09-20 07:55:00,87.201,87.208,87.165,87.185,1087999993.0
2005-09-20 08:00:00,87.182,87.196,87.138,87.165,900099996.0
2005-09-20 08:05:00,87.155,87.187,87.141,87.187,1115899993.0
2005-09-20 08:10:00,87.187,87.233,87.163,87.216,1044999993.0
2005-09-20 08:15:00,87.245,87.257,87.205,87.228,882199996.0
2005-09-20 08:20:00,87.238,87.255,87.211,87.23,878000000.0
2005-09-20 08:25:00,87.231,87.238,87.175,87.21,1052099988.0
2005-09-20 08:30:00,87.236,87.236,87.137,87.175,1017799996.0
2005-09-20 08:35:00,87.174,87.191,87.107,87.145,1215500002.0
2005-09-20 08:40:00,87.14,87.209,87.133,87.151,986499993.0
2005-09-20 08:45:00,87.158,87.178,87.147,87.165,1055799997.0
2005-09-20 08:50:00,87.142,87.197,87.135,87.168,1012600005.0
2005-09-20 08:55:00,87.149,87.174,87.075,87.116,1115899993.0
2005-09-20 09:00:00,87.122,87.126,87.083,87.095,1181399999.0
2005-09-20 09:05:00,87.125,87.134,87.078,87.115,1082499992.0
2005-09-20 09:10:00,87.116,87.124,87.088,87.11,613899998.0
2005-09-20 09:15:00,87.115,87.115,87.033,87.055,1029300000.0
2005-09-20 09:20:00,87.053,87.088,87.029,87.062,1435700001.0
2005-09-20 09:25:00,87.05,87.086,87.037,87.054,1421399997.0
2005-09-20 09:30:00,87.067,87.083,87.014,87.082,787000002.0
2005-09-20 09:35:00,87.069,87.124,87.069,87.102,1305799998.0
2005-09-20 09:40:00,87.118,87.133,87.086,87.095,1292999996.0
2005-09-20 09:45:00,87.1,87.136,87.08,87.094,902499995.0
2005-09-20 09:50:00,87.077,87.133,87.073,87.114,895299993.0
2005-09-20 09:55:00,87.119,87.154,87.093,87.123,1533199995.0
2005-09-20 10:00:00,87.109,87.133,87.063,87.077,932900006.0
2005-09-20 10:05:00,87.067,87.105,87.05,87.103,665100002.0
2005-09-20 10:10:00,87.074,87.123,87.074,87.099,1157599993.0
2005-09-20 10:15:00,87.115,87.121,87.069,87.076,990099999.0
2005-09-20 10:20:00,87.102,87.138,87.084,87.124,1357499994.0
2005-09-20 10:25:00,87.135,87.14,87.086,87.108,1152399993.0
2005-09-20 10:30:00,87.111,87.12,87.058,87.12,1038299993.0
2005-09-20 10:35:00,87.095,87.123,87.09,87.115,1143499998.0
2005-09-20 10:40:00,87.09,87.124,87.082,87.102,1440999998.0
2005-09-20 10:45:00,87.103,87.197,87.087,87.176,919499996.0
2005-09-20 10:50:00,87.202,87.218,87.15,87.181,1077299989.0
2005-09-20 10:55:00,87.195,87.216,87.165,87.177,951299993.0
2005-09-20 11:00:00,87.2,87.2,87.13,87.162,1299900003.0
2005-09-20 11:05:00,87.146,87.184,87.123,87.163,1155599993.0
2005-09-20 11:10:00,87.16,87.198,87.143,87.177,1303999998.0
2005-09-20 11:15:00,87.171,87.205,87.147,87.15,1147899999.0
2005-09-20 11:20:00,87.152,87.257,87.146,87.237,1169999996.0
2005-09-20 11:25:00,87.24,87.27,87.219,87.254,1245899995.0
2005-09-20 11:30:00,87.245,87.262,87.222,87.255,1333200000.0
2005-09-20 11:35:00,87.238,87.273,87.227,87.235,997199991.0
2005-09-20 11:40:00,87.225,87.225,87.165,87.195,1397499994.0
2005-09-20 11:45:00,87.188,87.255,87.176,87.225,1271499999.0
2005-09-20 11:50:00,87.214,87.249,87.208,87.249,1455300002.0
2005-09-20 11:55:00,87.23,87.25,87.204,87.235,1220899995.0
2005-09-20 12:00:00,87.219,87.24,87.185,87.192,989999994.0
2005-09-20 12:05:00,87.18,87.222,87.177,87.212,951499997.0
2005-09-20 12:10:00,87.206,87.258,87.206,87.258,1373100008.0
2005-09-20 12:15:00,87.257,87.287,87.219,87.267,1306699999.0
2005-09-20 12:20:00,87.282,87.287,87.233,87.256,1263699996.0
2005-09-20 12:25:00,87.258,87.291,87.243,87.29,1333199994.0
2005-09-20 12:30:00,87.279,87.306,87.261,87.267,1231499997.0
2005-09-20 12:35:00,87.275,87.289,87.251,87.255,896899996.0
2005-09-20 12:40:00,87.247,87.272,87.231,87.248,1000699997.0
2005-09-20 12:45:00,87.242,87.314,87.242,87.294,1445800004.0
2005-09-20 12:50:00,87.277,87.345,87.257,87.345,1206800008.0
2005-09-20 12:55:00,87.337,87.367,87.31,87.324,1433299994.0
2005-09-20 13:00:00,87.335,87.357,87.296,87.3,1183299996.0
2005-09-20 13:05:00,87.309,87.313,87.237,87.247,1083700006.0
2005-09-20 13:10:00,87.27,87.281,87.236,87.246,1217599995.0
2005-09-20 13:15:00,87.26,87.293,87.227,87.253,907699995.0
2005-09-20 13:20:00,87.223,87.264,87.212,87.22,985499998.0
2005-09-20 13:25:00,87.207,87.245,87.201,87.216,947099997.0
2005-09-20 13:30:00,87.22,87.233,87.195,87.2,924900000.0
2005-09-20 13:35:00,87.215,87.23,87.191,87.217,963300000.0
2005-09-20 13:40:00,87.225,87.225,87.152,87.181,978899997.0
2005-09-20 13:45:00,87.192,87.193,87.139,87.164,1316999995.0
2005-09-20 13:50:00,87.169,87.182,87.143,87.179,1211100000.0
2005-09-20 13:55:00,87.187,87.217,87.175,87.195,918299998.0
2005-09-20 14:00:00,87.203,87.243,87.186,87.22,1061900002.0
2005-09-20 14:05:00,87.209,87.239,87.194,87.208,997200001.0
2005-09-20 14:10:00,87.208,87.237,87.193,87.193,1081100003.0
2005-09-20 14:15:00,87.205,87.242,87.181,87.227,901300003.0
2005-09-20 14:20:00,87.205,87.222,87.17,87.212,1081999997.0
2005-09-20 14:25:00,87.195,87.225,87.178,87.213,789899999.0
2005-09-20 14:30:00,87.212,87.218,87.157,87.18,1193300001.0
2005-09-20 14:35:00,87.191,87.245,87.189,87.23,1208800006.0
2005-09-20 14:40:00,87.233,87.233,87.185,87.206,1016600003.0
2005-09-20 14:45:00,87.207,87.22,87.171,87.182,962500002.0
2005-09-20 14:50:00,87.197,87.222,87.168,87.18,1331899987.0
2005-09-20 14:55:00,87.19,87.209,87.122,87.165,1201599999.0
2005-09-20 15:00:00,87.151,87.197,87.143,87.183,629899995.0
2005-09-20 15:05:00,87.202,87.225,87.186,87.221,921300005.0
2005-09-20 15:10:00,87.218,87.218,87.164,87.198,1069799995.0
2005-09-20 15:15:00,87.18,87.219,87.172,87.201,1555600000.0
2005-09-20 15:20:00,87.208,87.23,87.147,87.202,1052799998.0
2005-09-20 15:25:00,87.219,87.241,87.192,87.221,1141900000.0
2005-09-20 15:30:00,87.238,87.244,87.187,87.222,1340900002.0
2005-09-20 15:35:00,87.206,87.252,87.198,87.21,1095099995.0
2005-09-20 15:40:00,87.23,87.233,87.152,87.177,1081199994.0
2005-09-20 15:45:00,87.192,87.252,87.181,87.229,1032800001.0
2005-09-20 15:50:00,87.231,87.253,87.177,87.194,1169900000.0
2005-09-20 15:55:00,87.206,87.218,87.174,87.198,1126900006.0
2005-09-20 16:00:00,87.177,87.206,87.159,87.169,959799996.0
2005-09-20 16:05:00,87.193,87.195,87.155,87.178,960199992.0
2005-09-20 16:10:00,87.172,87.213,87.156,87.196,1217599989.0
2005-09-20 16:15:00,87.204,87.213,87.153,87.172,991000006.0
2005-09-20 16:20:00,87.176,87.208,87.164,87.195,1167599999.0
2005-09-20 16:25:00,87.181,87.242,87.164,87.229,950899995.0
2005-09-20 16:30:00,87.214,87.248,87.194,87.225,986299994.0
2005-09-20 16:35:00,87.212,87.232,87.166,87.176,1094799998.0
2005-09-20 16:40:00,87.185,87.225,87.18,87.199,1365699997.0
2005-09-20 16:45:00,87.215,87.235,87.191,87.221,1061599998.0
2005-09-20 16:50:00,87.199,87.25,87.198,87.23,1194399997.0
2005-09-20 16:55:00,87.219,87.263,87.214,87.25,1188399997.0
2005-09-20 17:00:00,87.262,87.334,87.239,87.307,1163999994.0
2005-09-20 17:05:00,87.332,87.367,87.298,87.367,1011299996.0
2005-09-20 17:10:00,87.34,87.413,87.34,87.39,1138100001.0
2005-09-20 17:15:00,87.38,87.383,87.308,87.318,1150299999.0
2005-09-20 17:20:00,87.296,87.361,87.296,87.345,820900002.0
2005-09-20 17:25:00,87.337,87.379,87.324,87.359,982499994.0
2005-09-20 17:30:00,87.365,87.424,87.365,87.405,984199998.0
2005-09-20 17:35:00,87.414,87.433,87.394,87.401,988199998.0
2005-09-20 17:40:00,87.395,87.424,87.362,87.384,1066899998.0
2005-09-20 17:45:00,87.385,87.436,87.373,87.395,1145199997.0
2005-09-20 17:50:00,87.422,87.438,87.397,87.435,989899998.0
2005-09-20 17:55:00,87.427,87.448,87.393,87.395,1328600012.0
2005-09-20 18:00:00,87.403,87.5,87.385,87.47,8308099961.0
2005-09-20 18:05:00,87.48,87.48,87.435,87.463,10405999945.0
2005-09-20 18:10:00,87.475,87.514,87.436,87.49,7079399998.0
2005-09-20 18:15:00,87.48,87.48,87.403,87.44,7000800000.0
2005-09-20 18:20:00,87.413,87.47,87.394,87.46,8453899952.0
2005-09-20 18:25:00,87.44,87.47,87.404,87.438,7123799996.0
2005-09-20 18:30:00,87.428,87.49,87.425,87.47,8018399980.0
2005-09-20 18:35:00,87.464,87.464,87.412,87.442,5715399987.0
2005-09-20 18:40:00,87.435,87.483,87.405,87.471,5373500006.0
2005-09-20 18:45:00,87.451,87.509,87.447,87.482,3050199981.0
2005-09-20 18:50:00,87.49,87.497,87.46,87.481,6244799984.0
2005-09-20 18:55:00,87.488,87.495,87.439,87.448,4911399975.0
2005-09-20 19:00:00,87.452,87.487,87.428,87.446,1957499987.0
2005-09-20 19:05:00,87.442,87.448,87.397,87.4,5977899983.0
2005-09-20 19:10:00,87.411,87.431,87.375,87.408,1956800002.0
2005-09-20 19:15:00,87.396,87.412,87.35,87.366,4035699991.0
2005-09-20 19:20:00,87.388,87.414,87.353,87.391,4176599992.0
2005-09-20 19:25:00,87.381,87.404,87.348,87.367,5675399985.0
2005-09-20 19:30:00,87.368,87.414,87.342,87.369,4250799985.0
2005-09-20 19:35:00,87.346,87.374,87.327,87.356,3596100000.0
2005-09-20 19:40:00,87.337,87.398,87.334,87.39,4381899997.0
2005-09-20 19:45:00,87.375,87.407,87.351,87.375,3363499995.0
2005-09-20 19:50:00,87.378,87.396,87.346,87.357,3081800006.0
2005-09-20 19:55:00,87.347,87.38,87.327,87.375,3006699989.0
2005-09-20 20:00:00,87.376,87.397,87.357,87.389,2335999988.0
2005-09-20 20:05:00,87.38,87.395,87.333,87.343,2767699998.0
2005-09-20 20:10:00,87.354,87.393,87.31,87.328,5195299994.0
2005-09-20 20:15:00,87.318,87.401,87.308,87.363,4887699983.0
2005-09-20 20:20:00,87.356,87.448,87.293,87.298,4082999985.0
2005-09-20 20:25:00,87.305,87.44,87.298,87.4,6290499980.0
2005-09-20 20:30:00,87.41,87.42,87.324,87.358,6491999961.0
2005-09-20 20:35:00,87.385,87.45,87.354,87.388,4198999953.0
2005-09-20 20:40:00,87.389,87.437,87.332,87.384,5379599989.0
2005-09-20 20:45:00,87.362,87.404,87.355,87.392,4482899986.0
2005-09-20 20:50:00,87.388,87.39,87.338,87.349,4092799997.0
2005-09-20 20:55:00,87.348,87.412,87.336,87.358,7699799978.0
2005-09-20 21:00:00,87.373,87.373,87.301,87.328,4695099981.0
2005-09-20 21:05:00,87.32,87.353,87.302,87.343,2374199994.0
2005-09-20 21:10:00,87.352,87.371,87.319,87.343,3147599998.0
2005-09-20 21:15:00,87.341,87.36,87.304,87.326,4779899987.0
2005-09-20 21:20:00,87.33,87.348,87.281,87.32,6701399977.0
2005-09-20 21:25:00,87.297,87.333,87.283,87.308,3094599992.0
2005-09-20 21:30:00,87.314,87.337,87.288,87.308,2742199993.0
2005-09-20 21:35:00,87.305,87.335,87.272,87.335,1825599997.0
2005-09-20 21:40:00,87.331,87.349,87.301,87.325,3765599987.0
2005-09-20 21:45:00,87.332,87.367,87.298,87.336,3218599998.0
2005-09-20 21:50:00,87.34,87.366,87.323,87.349,1458199991.0
2005-09-20 21:55:00,87.331,87.365,87.317,87.34,1309499996.0
2005-09-20 22:00:00,87.342,87.358,87.308,87.34,3537899996.0
2005-09-20 22:05:00,87.353,87.36,87.32,87.357,1553800000.0
2005-09-20 22:10:00,87.362,87.363,87.302,87.357,1692499995.0
2005-09-20 22:15:00,87.34,87.384,87.332,87.358,1679099979.0
2005-09-20 22:20:00,87.362,87.362,87.326,87.333,1105800001.0
2005-09-20 22:25:00,87.341,87.341,87.254,87.277,1894999993.0
2005-09-20 22:30:00,87.289,87.308,87.259,87.27,1918299993.0
2005-09-20 22:35:00,87.298,87.321,87.254,87.308,1699299998.0
2005-09-20 22:40:00,87.292,87.292,87.241,87.272,2121299994.0
2005-09-20 22:45:00,87.257,87.28,87.231,87.257,1788199997.0
2005-09-20 22:50:00,87.258,87.296,87.242,87.286,1626200000.0
2005-09-20 22:55:00,87.271,87.296,87.223,87.23,1401600003.0
2005-09-20 23:00:00,87.293,87.321,87.256,87.296,1049699994.0
2005-09-20 23:05:00,87.279,87.351,87.259,87.312,1088499999.0
2005-09-20 23:10:00,87.311,87.345,87.275,87.302,1107999993.0
2005-09-20 23:15:00,87.305,87.341,87.278,87.278,1074999995.0
2005-09-20 23:20:00,87.31,87.374,87.291,87.358,1079999992.0
2005-09-20 23:25:00,87.358,87.385,87.339,87.365,836300002.0
2005-09-20 23:30:00,87.365,87.382,87.324,87.367,1268300002.0
2005-09-20 23:35:00,87.34,87.404,87.318,87.396,1302999999.0
2005-09-20 23:40:00,87.38,87.41,87.357,87.405,1224299994.0
2005-09-20 23:45:00,87.395,87.406,87.352,87.357,738700001.0
2005-09-20 23:50:00,87.352,87.375,87.334,87.368,934999998.0
2005-09-20 23:55:00,87.35,87.377,87.337,87.346,1035499999.0
2005-09-21 00:00:00,87.357,87.371,87.33,87.357,898299998.0
2005-09-21 00:05:00,87.355,87.368,87.312,87.312,1362299993.0
2005-09-21 00:10:00,87.353,87.368,87.319,87.368,944299997.0
2005-09-21 00:15:00,87.362,87.362,87.317,87.325,1038999995.0
2005-09-21 00:20:00,87.335,87.358,87.297,87.302,851999987.0
2005-09-21 00:25:00,87.315,87.361,87.301,87.343,851999993.0
2005-09-21 00:30:00,87.341,87.355,87.296,87.328,777600003.0
2005-09-21 00:35:00,87.32,87.35,87.315,87.324,1064199999.0
2005-09-21 00:40:00,87.342,87.351,87.311,87.33,1134599994.0
2005-09-21 00:45:00,87.318,87.338,87.301,87.317,990299998.0
2005-09-21 00:50:00,87.318,87.349,87.284,87.307,880999989.0
2005-09-21 00:55:00,87.31,87.341,87.293,87.318,917199997.0
2005-09-21 01:00:00,87.292,87.325,87.285,87.311,771399997.0
2005-09-21 01:05:00,87.325,87.325,87.27,87.288,829699998.0
2005-09-21 01:10:00,87.293,87.304,87.234,87.234,1052899995.0
2005-09-21 01:15:00,87.303,87.315,87.278,87.294,745999997.0
2005-09-21 01:20:00,87.278,87.305,87.24,87.24,968399990.0
2005-09-21 01:25:00,87.261,87.283,87.232,87.247,1168499998.0
2005-09-21 01:30:00,87.271,87.288,87.251,87.278,1185699998.0
2005-09-21 01:35:00,87.265,87.298,87.24,87.254,935400010.0
2005-09-21 01:40:00,87.24,87.261,87.215,87.247,1070499997.0
2005-09-21 01:45:00,87.242,87.27,87.229,87.238,1332199994.0
2005-09-21 01:50:00,87.226,87.28,87.226,87.274,1078299996.0
2005-09-21 01:55:00,87.28,87.288,87.245,87.288,1359400003.0
2005-09-21 02:00:00,87.264,87.297,87.247,87.274,1044900004.0
2005-09-21 02:05:00,87.272,87.316,87.265,87.291,1087199998.0
2005-09-21 02:10:00,87.282,87.323,87.267,87.317,944899997.0
2005-09-21 02:15:00,87.326,87.356,87.305,87.33,1217699996.0
2005-09-21 02:20:00,87.325,87.354,87.307,87.323,1079999994.0
2005-09-21 02:25:00,87.329,87.342,87.291,87.327,1003099999.0
2005-09-21 02:30:00,87.303,87.351,87.293,87.318,984099997.0
2005-09-21 02:35:00,87.288,87.333,87.273,87.331,1130899994.0
2005-09-21 02:40:00,87.301,87.338,87.284,87.324,1247500002.0
2005-09-21 02:45:00,87.278,87.34,87.278,87.307,800399992.0
2005-09-21 02:50:00,87.318,87.335,87.289,87.312,1098199991.0
2005-09-21 02:55:00,87.299,87.377,87.288,87.334,1135100000.0
2005-09-21 03:00:00,87.334,87.361,87.317,87.323,1035499998.0
2005-09-21 03:05:00,87.337,87.341,87.301,87.311,1223399994.0
2005-09-21 03:10:00,87.306,87.335,87.296,87.324,1129799998.0
2005-09-21 03:15:00,87.316,87.323,87.274,87.295,846099998.0
2005-09-21 03:20:00,87.322,87.344,87.302,87.303,1556499999.0
2005-09-21 03:25:00,87.315,87.338,87.298,87.323,1067100001.0
2005-09-21 03:30:00,87.34,87.369,87.307,87.35,1135399997.0
2005-09-21 03:35:00,87.351,87.441,87.351,87.399,1132599995.0
2005-09-21 03:40:00,87.39,87.421,87.35,87.39,1295099998.0
2005-09-21 03:45:00,87.375,87.437,87.363,87.437,1229199996.0
2005-09-21 03:50:00,87.409,87.465,87.402,87.427,1405699996.0
2005-09-21 03:55:00,87.441,87.472,87.438,87.446,630600002.0
2005-09-21 04:00:00,87.418,87.456,87.41,87.445,1055000001.0
2005-09-21 04:05:00,87.43,87.452,87.408,87.438,756700003.0
2005-09-21 04:10:00,87.442,87.509,87.421,87.502,958599995.0
2005-09-21 04:15:00,87.494,87.537,87.494,87.537,1221800008.0
2005-09-21 04:20:00,87.518,87.553,87.488,87.553,904199993.0
2005-09-21 04:25:00,87.547,87.563,87.506,87.512,952899996.0
2005-09-21 04:30:00,87.504,87.54,87.482,87.535,1155299990.0
2005-09-21 04:35:00,87.527,87.563,87.461,87.461,1298299999.0
2005-09-21 04:40:00,87.473,87.545,87.473,87.5,819200002.0
2005-09-21 04:45:00,87.508,87.537,87.497,87.532,1266500007.0
2005-09-21 04:50:00,87.514,87.538,87.471,87.485,819400000.0
2005-09-21 04:55:00,87.489,87.505,87.462,87.462,759600000.0
2005-09-21 05:00:00,87.485,87.493,87.438,87.475,1043400001.0
2005-09-21 05:05:00,87.461,87.588,87.46,87.553,1074199998.0
2005-09-21 05:10:00,87.56,87.61,87.546,87.588,1019499990.0
2005-09-21 05:15:00,87.58,87.588,87.537,87.562,997399992.0
2005-09-21 05:20:00,87.576,87.615,87.56,87.563,833799990.0
2005-09-21 05:25:00,87.596,87.613,87.571,87.6,1114599994.0
2005-09-21 05:30:00,87.589,87.609,87.563,87.598,1021599996.0
2005-09-21 05:35:00,87.596,87.612,87.574,87.579,1040999998.0
2005-09-21 05:40:00,87.6,87.614,87.572,87.597,898000007.0
2005-09-21 05:45:00,87.603,87.607,87.527,87.581,592000000.0
2005-09-21 05:50:00,87.592,87.655,87.574,87.623,1190900000.0
2005-09-21 05:55:00,87.605,87.639,87.582,87.582,751100003.0
2005-09-21 06:00:00,87.583,87.622,87.583,87.617,673400000.0
2005-09-21 06:05:00,87.59,87.62,87.58,87.615,1208900004.0
2005-09-21 06:10:00,87.599,87.617,87.572,87.575,758399995.0
2005-09-21 06:15:00,87.592,87.616,87.573,87.597,836599999.0
2005-09-21 06:20:00,87.591,87.611,87.575,87.604,753499993.0
2005-09-21 06:25:00,87.566,87.64,87.566,87.627,919600003.0
2005-09-21 06:30:00,87.614,87.647,87.609,87.623,828400005.0
2005-09-21 06:35:00,87.638,87.744,87.625,87.723,1146599992.0
2005-09-21 06:40:00,87.742,87.782,87.655,87.679,1143299999.0
2005-09-21 06:45:00,87.673,87.684,87.616,87.63,1158599999.0
2005-09-21 06:50:00,87.637,87.693,87.615,87.662,1269899999.0
2005-09-21 06:55:00,87.656,87.678,87.628,87.658,1267300012.0
2005-09-21 07:00:00,87.623,87.665,87.6,87.611,1203899990.0
2005-09-21 07:05:00,87.6,87.633,87.585,87.621,1046199994.0
2005-09-21 07:10:00,87.622,87.655,87.593,87.637,1132199995.0
2005-09-21 07:15:00,87.624,87.71,87.61,87.691,1131999998.0
2005-09-21 07:20:00,87.71,87.748,87.675,87.728,944799999.0
2005-09-21 07:25:00,87.718,87.738,87.67,87.703,1036299983.0
2005-09-21 07:30:00,87.71,87.739,87.669,87.709,1094099991.0
2005-09-21 07:35:00,87.707,87.732,87.649,87.667,1302099993.0
2005-09-21 07:40:00,87.651,87.677,87.629,87.669,1268400002.0
2005-09-21 07:45:00,87.65,87.682,87.634,87.677,1004699992.0
2005-09-21 07:50:00,87.66,87.705,87.638,87.705,1044800003.0
2005-09-21 07:55:00,87.712,87.737,87.667,87.7,1219499991.0
2005-09-21 08:00:00,87.694,87.711,87.65,87.673,1039699995.0
2005-09-21 08:05:00,87.644,87.685,87.633,87.675,1226299988.0
2005-09-21 08:10:00,87.661,87.711,87.65,87.686,999599994.0
2005-09-21 08:15:00,87.683,87.705,87.643,87.686,1009200001.0
2005-09-21 08:20:00,87.704,87.733,87.66,87.702,1140499985.0
2005-09-21 08:25:00,87.703,87.728,87.649,87.684,1179000002.0
2005-09-21 08:30:00,87.675,87.693,87.632,87.66,975200005.0
2005-09-21 08:35:00,87.682,87.73,87.672,87.729,1376100001.0
2005-09-21 08:40:00,87.723,87.74,87.644,87.656,1165499996.0
2005-09-21 08:45:00,87.676,87.683,87.65,87.674,1137700001.0
2005-09-21 08:50:00,87.675,87.688,87.639,87.67,1036599994.0
2005-09-21 08:55:00,87.651,87.667,87.628,87.65,984400003.0
2005-09-21 09:00:00,87.652,87.678,87.634,87.67,1247599995.0
2005-09-21 09:05:00,87.675,87.707,87.645,87.702,1125999988.0
2005-09-21 09:10:00,87.693,87.696,87.649,87.658,1323899990.0
2005-09-21 09:15:00,87.675,87.691,87.64,87.663,1044300002.0
2005-09-21 09:20:00,87.682,87.733,87.662,87.711,1114399994.0
2005-09-21 09:25:00,87.707,87.736,87.686,87.735,1240400010.0
2005-09-21 09:30:00,87.735,87.742,87.686,87.723,1024700002.0
2005-09-21 09:35:00,87.72,87.754,87.698,87.71,978899998.0
2005-09-21 09:40:00,87.715,87.741,87.696,87.703,933299998.0
2005-09-21 09:45:00,87.708,87.725,87.659,87.674,1107299992.0
2005-09-21 09:50:00,87.68,87.68,87.605,87.651,1333499994.0
2005-09-21 09:55:00,87.66,87.682,87.645,87.658,1082000014.0
2005-09-21 10:00:00,87.658,87.696,87.634,87.642,1195599991.0
2005-09-21 10:05:00,87.633,87.71,87.624,87.71,853499998.0
2005-09-21 10:10:00,87.685,87.77,87.682,87.75,879299998.0
2005-09-21 10:15:00,87.763,87.782,87.674,87.675,1156099985.0
2005-09-21 10:20:00,87.693,87.709,87.643,87.652,1207299981.0
2005-09-21 10:25:00,87.645,87.697,87.629,87.691,998700003.0
2005-09-21 10:30:00,87.69,87.699,87.639,87.665,1195899989.0
2005-09-21 10:35:00,87.671,87.711,87.655,87.7,1068700000.0
2005-09-21 10:40:00,87.698,87.732,87.68,87.728,1209499996.0
2005-09-21 10:45:00,87.733,87.738,87.688,87.696,930199999.0
2005-09-21 10:50:00,87.714,87.737,87.647,87.697,986800000.0
2005-09-21 10:55:00,87.691,87.703,87.585,87.594,1154699994.0
2005-09-21 11:00:00,87.618,87.619,87.563,87.588,1149000003.0
2005-09-21 11:05:00,87.602,87.653,87.584,87.65,1125799995.0
2005-09-21 11:10:00,87.651,87.669,87.619,87.663,1387000011.0
2005-09-21 11:15:00,87.644,87.696,87.616,87.616,1154800001.0
2005-09-21 11:20:00,87.61,87.643,87.599,87.62,991399994.0
2005-09-21 11:25:00,87.604,87.627,87.559,87.584,1124199997.0
2005-09-21 11:30:00,87.595,87.631,87.59,87.612,1382299989.0
2005-09-21 11:35:00,87.594,87.614,87.552,87.57,972099994.0
2005-09-21 11:40:00,87.561,87.561,87.501,87.55,1347299990.0
2005-09-21 11:45:00,87.539,87.565,87.501,87.502,1475199990.0
2005-09-21 11:50:00,87.49,87.543,87.479,87.517,1431899981.0
2005-09-21 11:55:00,87.504,87.55,87.499,87.523,1017799992.0
2005-09-21 12:00:00,87.523,87.549,87.5,87.548,1268199989.0
2005-09-21 12:05:00,87.545,87.554,87.515,87.534,1236699994.0
2005-09-21 12:10:00,87.541,87.618,87.526,87.618,1115299992.0
2005-09-21 12:15:00,87.6,87.615,87.567,87.589,1141800001.0
2005-09-21 12:20:00,87.592,87.616,87.546,87.594,1196299994.0
2005-09-21 12:25:00,87.58,87.637,87.58,87.632,1075800004.0
2005-09-21 12:30:00,87.61,87.645,87.576,87.585,1126200001.0
2005-09-21 12:35:00,87.584,87.616,87.572,87.588,818500003.0
2005-09-21 12:40:00,87.607,87.643,87.599,87.627,760299999.0
2005-09-21 12:45:00,87.645,87.659,87.567,87.567,1301700003.0
2005-09-21 12:50:00,87.574,87.594,87.503,87.569,822000000.0
2005-09-21 12:55:00,87.537,87.583,87.503,87.503,785399995.0
2005-09-21 13:00:00,87.54,87.564,87.515,87.539,1341800009.0
2005-09-21 13:05:00,87.543,87.581,87.531,87.556,1197399999.0
2005-09-21 13:10:00,87.568,87.621,87.565,87.613,1121399993.0
2005-09-21 13:15:00,87.621,87.622,87.538,87.598,1239199999.0
2005-09-21 13:20:00,87.611,87.645,87.595,87.631,924600003.0
2005-09-21 13:25:00,87.629,87.671,87.629,87.646,1097300006.0
2005-09-21 13:30:00,87.64,87.653,87.607,87.64,1161399996.0
2005-09-21 13:35:00,87.623,87.671,87.607,87.646,1101799995.0
2005-09-21 13:40:00,87.653,87.671,87.618,87.66,1129599993.0
2005-09-21 13:45:00,87.642,87.663,87.589,87.599,1185999995.0
2005-09-21 13:50:00,87.595,87.634,87.576,87.601,1364999991.0
2005-09-21 13:55:00,87.59,87.635,87.529,87.558,1092299992.0
2005-09-21 14:00:00,87.557,87.58,87.541,87.541,1236899994.0
2005-09-21 14:05:00,87.552,87.573,87.523,87.538,937300003.0
2005-09-21 14:10:00,87.549,87.58,87.525,87.58,889200002.0
2005-09-21 14:15:00,87.576,87.588,87.514,87.522,1368799999.0
2005-09-21 14:20:00,87.522,87.536,87.453,87.47,1085500001.0
2005-09-21 14:25:00,87.465,87.497,87.449,87.484,1337999997.0
2005-09-21 14:30:00,87.481,87.509,87.437,87.442,1017000000.0
2005-09-21 14:35:00,87.473,87.514,87.441,87.506,1213699986.0
2005-09-21 14:40:00,87.515,87.541,87.495,87.541,1282899991.0
2005-09-21 14:45:00,87.537,87.554,87.504,87.522,1209600005.0
2005-09-21 14:50:00,87.524,87.546,87.489,87.505,1210299993.0
2005-09-21 14:55:00,87.531,87.561,87.497,87.532,1129200001.0
2005-09-21 15:00:00,87.531,87.552,87.499,87.532,790899994.0
2005-09-21 15:05:00,87.529,87.538,87.5,87.503,934099993.0
2005-09-21 15:10:00,87.5,87.513,87.463,87.473,1028499998.0
2005-09-21 15:15:00,87.486,87.506,87.459,87.482,1334999999.0
2005-09-21 15:20:00,87.486,87.503,87.428,87.497,887099998.0
2005-09-21 15:25:00,87.503,87.515,87.463,87.463,887899997.0
2005-09-21 15:30:00,87.461,87.502,87.443,87.474,1066099995.0
2005-09-21 15:35:00,87.478,87.502,87.452,87.482,1016199993.0
2005-09-21 15:40:00,87.458,87.493,87.447,87.484,1330899996.0
2005-09-21 15:45:00,87.457,87.473,87.425,87.448,1256400000.0
2005-09-21 15:50:00,87.45,87.478,87.419,87.433,1102799994.0
2005-09-21 15:55:00,87.467,87.476,87.425,87.47,1165899997.0
2005-09-21 16:00:00,87.437,87.517,87.437,87.458,1037699998.0
2005-09-21 16:05:00,87.486,87.492,87.442,87.46,1258099993.0
2005-09-21 16:10:00,87.439,87.573,87.439,87.557,1067800004.0
2005-09-21 16:15:00,87.576,87.597,87.528,87.539,1168799993.0
2005-09-21 16:20:00,87.56,87.563,87.473,87.495,1049899991.0
2005-09-21 16:25:00,87.495,87.545,87.476,87.514,1224099993.0
2005-09-21 16:30:00,87.528,87.551,87.506,87.541,1151400004.0
2005-09-21 16:35:00,87.552,87.575,87.515,87.533,1124799996.0
2005-09-21 16:40:00,87.532,87.556,87.503,87.526,1131700000.0
2005-09-21 16:45:00,87.525,87.577,87.51,87.554,1273700001.0
2005-09-21 16:50:00,87.572,87.575,87.508,87.52,1100300000.0
2005-09-21 16:55:00,87.507,87.554,87.502,87.545,934499997.0
2005-09-21 17:00:00,87.51,87.534,87.469,87.509,1108600001.0
2005-09-21 17:05:00,87.537,87.554,87.516,87.548,885900000.0
2005-09-21 17:10:00,87.534,87.561,87.513,87.552,1340699991.0
2005-09-21 17:15:00,87.551,87.575,87.528,87.548,1223000003.0
2005-09-21 17:20:00,87.561,87.564,87.514,87.524,918299996.0
2005-09-21 17:25:00,87.538,87.569,87.496,87.54,1003799993.0
2005-09-21 17:30:00,87.527,87.558,87.515,87.527,1058999995.0
2005-09-21 17:35:00,87.548,87.598,87.534,87.57,915100006.0
2005-09-21 17:40:00,87.55,87.567,87.525,87.538,1327699993.0
2005-09-21 17:45:00,87.54,87.585,87.53,87.551,1286499997.0
2005-09-21 17:50:00,87.573,87.582,87.548,87.577,963600001.0
2005-09-21 17:55:00,87.562,87.585,87.534,87.573,954400001.0
2005-09-21 18:00:00,87.556,87.62,87.552,87.6,8091399998.0
2005-09-21 18:05:00,87.61,87.64,87.599,87.61,9675500010.0
2005-09-21 18:10:00,87.627,87.668,87.594,87.62,7280799986.0
2005-09-21 18:15:00,87.63,87.64,87.581,87.62,6655700010.0
2005-09-21 18:20:00,87.616,87.64,87.586,87.63,9057099964.0
2005-09-21 18:25:00,87.621,87.645,87.575,87.603,8634499966.0
2005-09-21 18:30:00,87.586,87.605,87.547,87.566,8650699998.0
2005-09-21 18:35:00,87.563,87.587,87.528,87.547,5347399999.0
2005-09-21 18:40:00,87.544,87.592,87.539,87.561,5084299976.0
2005-09-21 18:45:00,87.556,87.594,87.541,87.565,2726899989.0
2005-09-21 18:50:00,87.559,87.583,87.534,87.534,6299599990.0
2005-09-21 18:55:00,87.559,87.571,87.519,87.541,4755299975.0
2005-09-21 19:00:00,87.535,87.566,87.517,87.553,1914599997.0
2005-09-21 19:05:00,87.553,87.572,87.525,87.551,5171199998.0
2005-09-21 19:10:00,87.56,87.572,87.531,87.542,1769099980.0
2005-09-21 19:15:00,87.56,87.578,87.532,87.558,4073499987.0
2005-09-21 19:20:00,87.56,87.567,87.526,87.555,4211199989.0
2005-09-21 19:25:00,87.551,87.559,87.484,87.491,5589699979.0
2005-09-21 19:30:00,87.519,87.534,87.486,87.508,4381100004.0
2005-09-21 19:35:00,87.503,87.539,87.47,87.53,3470500000.0
2005-09-21 19:40:00,87.507,87.562,87.507,87.533,4120699992.0
2005-09-21 19:45:00,87.524,87.567,87.524,87.547,3308699990.0
2005-09-21 19:50:00,87.526,87.571,87.517,87.571,2867799999.0
2005-09-21 19:55:00,87.569,87.615,87.559,87.599,3520399992.0
2005-09-21 20:00:00,87.592,87.604,87.571,87.598,2914399986.0
2005-09-21 20:05:00,87.604,87.618,87.56,87.572,3087299988.0
2005-09-21 20:10:00,87.571,87.604,87.552,87.596,5220999995.0
2005-09-21 20:15:00,87.581,87.61,87.546,87.575,4597099977.0
2005-09-21 20:20:00,87.567,87.604,87.561,87.584,4416399999.0
2005-09-21 20:25:00,87.581,87.601,87.557,87.59,5934999977.0
2005-09-21 20:30:00,87.6,87.6,87.539,87.565,5295699986.0
2005-09-21 20:35:00,87.565,87.591,87.527,87.552,4487699984.0
2005-09-21 20:40:00,87.572,87.583,87.532,87.554,5147399975.0
2005-09-21 20:45:00,87.533,87.571,87.522,87.538,4662899986.0
2005-09-21 20:50:00,87.535,87.554,87.511,87.533,4400799993.0
2005-09-21 20:55:00,87.521,87.541,87.481,87.525,7059699968.0
2005-09-21 21:00:00,87.507,87.552,87.499,87.53,4503299970.0
2005-09-21 21:05:00,87.543,87.589,87.525,87.548,2250700001.0
2005-09-21 21:10:00,87.562,87.569,87.526,87.531,3323599985.0
2005-09-21 21:15:00,87.531,87.553,87.514,87.551,4965199986.0
2005-09-21 21:20:00,87.552,87.555,87.507,87.54,6657599974.0
2005-09-21 21:25:00,87.528,87.549,87.475,87.497,3247999991.0
2005-09-21 21:30:00,87.54,87.542,87.508,87.508,3005099992.0
2005-09-21 21:35:00,87.536,87.54,87.496,87.532,1450000005.0
2005-09-21 21:40:00,87.528,87.544,87.494,87.528,3241599989.0
2005-09-21 21:45:00,87.516,87.546,87.48,87.533,3051700006.0
2005-09-21 21:50:00,87.522,87.55,87.507,87.541,1647900000.0
2005-09-21 21:55:00,87.549,87.582,87.537,87.553,1759999994.0
2005-09-21 22:00:00,87.547,87.592,87.529,87.563,3184699983.0
2005-09-21 22:05:00,87.582,87.587,87.547,87.571,1114300006.0
2005-09-21 22:10:00,87.578,87.608,87.541,87.566,1671699995.0
2005-09-21 22:15:00,87.577,87.606,87.555,87.578,1556499996.0
2005-09-21 22:20:00,87.586,87.61,87.564,87.601,1120899998.0
2005-09-21 22:25:00,87.601,87.601,87.54,87.54,1911300006.0
2005-09-21 22:30:00,87.558,87.58,87.547,87.55,1970299988.0
2005-09-21 22:35:00,87.567,87.583,87.542,87.583,1406300000.0
2005-09-21 22:40:00,87.588,87.601,87.556,87.58,2060899987.0
2005-09-21 22:45:00,87.587,87.605,87.533,87.565,1969999988.0
2005-09-21 22:50:00,87.586,87.605,87.56,87.57,2030699990.0
2005-09-21 22:55:00,87.587,87.591,87.496,87.5,1448399999.0
2005-09-21 23:00:00,87.541,87.605,87.527,87.567,1071799998.0
2005-09-21 23:05:00,87.537,87.595,87.532,87.549,1213100001.0
2005-09-21 23:10:00,87.544,87.597,87.536,87.559,1121399991.0
2005-09-21 23:15:00,87.563,87.615,87.536,87.595,1230400003.0
2005-09-21 23:20:00,87.563,87.605,87.553,87.595,1138599986.0
2005-09-21 23:25:00,87.577,87.606,87.557,87.602,915499992.0
2005-09-21 23:30:00,87.585,87.602,87.545,87.568,1038799998.0
2005-09-21 23:35:00,87.588,87.592,87.54,87.558,959500000.0
2005-09-21 23:40:00,87.565,87.603,87.556,87.588,1419300001.0
2005-09-21 23:45:00,87.592,87.635,87.586,87.635,771199990.0
2005-09-21 23:50:00,87.621,87.65,87.594,87.625,1111099997.0
2005-09-21 23:55:00,87.604,87.627,87.593,87.615,549899999.0
2005-09-22 00:00:00,87.613,87.646,87.581,87.613,787499996.0
2005-09-22 00:05:00,87.615,87.635,87.589,87.589,760099999.0
2005-09-22 00:10:00,87.627,87.642,87.592,87.6,816299999.0
2005-09-22 00:15:00,87.601,87.62,87.59,87.59,716100000.0
2005-09-22 00:20:00,87.609,87.656,87.598,87.612,1351800001.0
2005-09-22 00:25:00,87.627,87.64,87.609,87.629,860799999.0
2005-09-22 00:30:00,87.625,87.648,87.599,87.599,882399991.0
2005-09-22 00:35:00,87.62,87.66,87.62,87.64,1257400002.0
2005-09-22 00:40:00,87.66,87.668,87.632,87.638,905599993.0
2005-09-22 00:45:00,87.665,87.675,87.639,87.658,1145999997.0
2005-09-22 00:50:00,87.646,87.672,87.641,87.643,1032299984.0
2005-09-22 00:55:00,87.665,87.682,87.641,87.648,1193499991.0
2005-09-22 01:00:00,87.657,87.665,87.605,87.606,1053700000.0
2005-09-22 01:05:00,87.617,87.639,87.594,87.627,795700003.0
2005-09-22 01:10:00,87.622,87.649,87.601,87.601,1140299997.0
2005-09-22 01:15:00,87.614,87.636,87.588,87.609,1009100000.0
2005-09-22 01:20:00,87.632,87.643,87.593,87.593,808900002.0
2005-09-22 01:25:00,87.605,87.649,87.599,87.627,1105099999.0
2005-09-22 01:30:00,87.639,87.664,87.612,87.628,1526799996.0
2005-09-22 01:35:00,87.637,87.649,87.603,87.624,910699998.0
2005-09-22 01:40:00,87.632,87.652,87.607,87.623,1091300003.0
2005-09-22 01:45:00,87.653,87.751,87.642,87.715,1183199996.0
2005-09-22 01:50:00,87.678,87.715,87.644,87.659,1115999995.0
2005-09-22 01:55:00,87.638,87.664,87.617,87.641,1335899989.0
2005-09-22 02:00:00,87.634,87.703,87.634,87.703,843100004.0
2005-09-22 02:05:00,87.695,87.774,87.689,87.717,1070199993.0
2005-09-22 02:10:00,87.688,87.733,87.658,87.675,969600000.0
2005-09-22 02:15:00,87.673,87.71,87.66,87.71,1110099999.0
2005-09-22 02:20:00,87.687,87.709,87.665,87.681,965700003.0
2005-09-22 02:25:00,87.68,87.7,87.658,87.675,975599999.0
2005-09-22 02:30:00,87.652,87.717,87.652,87.69,979799990.0
2005-09-22 02:35:00,87.703,87.76,87.684,87.723,1018599996.0
2005-09-22 02:40:00,87.703,87.793,87.7,87.775,1297399998.0
2005-09-22 02:45:00,87.78,87.856,87.766,87.813,1173600002.0
2005-09-22 02:50:00,87.833,87.868,87.807,87.868,1130399993.0
2005-09-22 02:55:00,87.86,87.888,87.845,87.852,1414299992.0
2005-09-22 03:00:00,87.848,87.88,87.83,87.847,971399999.0
2005-09-22 03:05:00,87.839,87.86,87.807,87.847,1416899995.0
2005-09-22 03:10:00,87.848,87.9,87.795,87.838,1120599998.0
2005-09-22 03:15:00,87.833,87.848,87.782,87.807,997599994.0
2005-09-22 03:20:00,87.798,87.81,87.77,87.789,1146799994.0
2005-09-22 03:25:00,87.795,87.816,87.769,87.787,1284899992.0
2005-09-22 03:30:00,87.806,87.806,87.745,87.76,1134300001.0
2005-09-22 03:35:00,87.757,87.837,87.757,87.795,1160400000.0
2005-09-22 03:40:00,87.798,87.808,87.746,87.805,1065499992.0
2005-09-22 03:45:00,87.791,87.816,87.753,87.793,1102099997.0
2005-09-22 03:50:00,87.781,87.805,87.739,87.749,1066399994.0
2005-09-22 03:55:00,87.743,87.805,87.743,87.768,1170799997.0
2005-09-22 04:00:00,87.735,87.763,87.689,87.761,1000500002.0
2005-09-22 04:05:00,87.753,87.753,87.704,87.726,1116700001.0
2005-09-22 04:10:00,87.719,87.747,87.666,87.673,1000299999.0
2005-09-22 04:15:00,87.689,87.763,87.671,87.763,874900004.0
2005-09-22 04:20:00,87.727,87.795,87.727,87.767,1183800003.0
2005-09-22 04:25:00,87.775,87.793,87.728,87.734,751400001.0
2005-09-22 04:30:00,87.738,87.764,87.716,87.755,1135999999.0
2005-09-22 04:35:00,87.748,87.763,87.726,87.751,842899991.0
2005-09-22 04:40:00,87.762,87.783,87.714,87.739,998999994.0
2005-09-22 04:45:00,87.744,87.767,87.718,87.751,1181699993.0
2005-09-22 04:50:00,87.738,87.781,87.736,87.758,893799995.0
2005-09-22 04:55:00,87.771,87.805,87.755,87.755,637600004.0
2005-09-22 05:00:00,87.785,87.8,87.744,87.756,715199994.0
2005-09-22 05:05:00,87.764,87.782,87.731,87.747,1158000001.0
2005-09-22 05:10:00,87.744,87.787,87.73,87.783,1015699999.0
2005-09-22 05:15:00,87.788,87.809,87.759,87.772,1227799992.0
2005-09-22 05:20:00,87.782,87.794,87.752,87.782,922099998.0
2005-09-22 05:25:00,87.795,87.817,87.757,87.81,1061700004.0
2005-09-22 05:30:00,87.816,87.823,87.79,87.81,744500002.0
2005-09-22 05:35:00,87.808,87.822,87.782,87.799,1015899993.0
2005-09-22 05:40:00,87.79,87.828,87.777,87.802,652299996.0
2005-09-22 05:45:00,87.822,87.822,87.746,87.803,820999999.0
2005-09-22 05:50:00,87.781,87.81,87.77,87.79,871699989.0
2005-09-22 05:55:00,87.795,87.826,87.77,87.809,712800000.0
2005-09-22 06:00:00,87.802,87.827,87.77,87.788,919400001.0
2005-09-22 06:05:00,87.787,87.831,87.755,87.807,1102499998.0
2005-09-22 06:10:00,87.778,87.823,87.756,87.808,954800004.0
2005-09-22 06:15:00,87.769,87.821,87.769,87.814,1131199994.0
2005-09-22 06:20:00,87.81,87.849,87.795,87.809,1022299993.0
2005-09-22 06:25:00,87.813,87.842,87.791,87.821,1014699998.0
2005-09-22 06:30:00,87.813,87.831,87.8,87.8,780199993.0
2005-09-22 06:35:00,87.808,87.839,87.779,87.825,816900002.0
2005-09-22 06:40:00,87.808,87.838,87.793,87.809,1209999992.0
2005-09-22 06:45:00,87.796,87.833,87.796,87.828,1209100000.0
2005-09-22 06:50:00,87.816,87.816,87.698,87.74,1037499999.0
2005-09-22 06:55:00,87.757,87.761,87.697,87.724,1223400000.0
2005-09-22 07:00:00,87.697,87.738,87.691,87.725,815999996.0
2005-09-22 07:05:00,87.713,87.768,87.702,87.718,887099991.0
2005-09-22 07:10:00,87.747,87.772,87.71,87.749,1222899993.0
2005-09-22 07:15:00,87.766,87.797,87.737,87.773,1089999990.0
2005-09-22 07:20:00,87.78,87.8,87.751,87.766,1232399995.0
2005-09-22 07:25:00,87.77,87.797,87.747,87.753,1128999996.0
2005-09-22 07:30:00,87.767,87.784,87.733,87.748,771999997.0
2005-09-22 07:35:00,87.756,87.77,87.734,87.765,845699997.0
2005-09-22 07:40:00,87.772,87.787,87.74,87.769,1203100000.0
2005-09-22 07:45:00,87.76,87.801,87.742,87.782,1016199993.0
2005-09-22 07:50:00,87.777,87.833,87.77,87.821,1061200002.0
2005-09-22 07:55:00,87.813,87.813,87.727,87.768,913300003.0
2005-09-22 08:00:00,87.76,87.79,87.738,87.747,1145099999.0
2005-09-22 08:05:00,87.71,87.728,87.613,87.633,1358799994.0
2005-09-22 08:10:00,87.652,87.68,87.631,87.642,1365799999.0
2005-09-22 08:15:00,87.643,87.664,87.608,87.624,1190100000.0
2005-09-22 08:20:00,87.634,87.671,87.623,87.65,891100001.0
2005-09-22 08:25:00,87.637,87.699,87.637,87.671,1233100003.0
2005-09-22 08:30:00,87.668,87.716,87.656,87.706,1178299991.0
2005-09-22 08:35:00,87.691,87.766,87.691,87.742,1120700008.0
2005-09-22 08:40:00,87.741,87.793,87.726,87.764,1127100001.0
2005-09-22 08:45:00,87.783,87.797,87.741,87.795,1308599993.0
2005-09-22 08:50:00,87.782,87.791,87.693,87.716,932899995.0
2005-09-22 08:55:00,87.697,87.753,87.684,87.733,1067599998.0
2005-09-22 09:00:00,87.737,87.737,87.64,87.654,1454899998.0
2005-09-22 09:05:00,87.646,87.661,87.609,87.647,1035200002.0
2005-09-22 09:10:00,87.631,87.631,87.562,87.583,907500000.0
2005-09-22 09:15:00,87.554,87.614,87.536,87.605,1048299999.0
2005-09-22 09:20:00,87.615,87.615,87.537,87.552,1263099991.0
2005-09-22 09:25:00,87.556,87.568,87.51,87.545,1439700000.0
2005-09-22 09:30:00,87.534,87.571,87.519,87.533,1076900006.0
2005-09-22 09:35:00,87.509,87.533,87.485,87.502,983099997.0
2005-09-22 09:40:00,87.503,87.512,87.419,87.422,1362200001.0
2005-09-22 09:45:00,87.439,87.451,87.401,87.413,984199991.0
2005-09-22 09:50:00,87.414,87.461,87.414,87.459,940399996.0
2005-09-22 09:55:00,87.449,87.486,87.438,87.44,1035599996.0
2005-09-22 10:00:00,87.448,87.465,87.413,87.445,792500001.0
2005-09-22 10:05:00,87.444,87.489,87.415,87.457,984100000.0
2005-09-22 10:10:00,87.473,87.476,87.424,87.438,1137500012.0
2005-09-22 10:15:00,87.459,87.477,87.429,87.438,1272899991.0
2005-09-22 10:20:00,87.459,87.47,87.419,87.46,1047099995.0
2005-09-22 10:25:00,87.444,87.504,87.444,87.49,840900003.0
2005-09-22 10:30:00,87.496,87.497,87.418,87.492,1066899994.0
2005-09-22 10:35:00,87.474,87.49,87.422,87.432,1087699995.0
2005-09-22 10:40:00,87.431,87.446,87.387,87.41,1133599998.0
2005-09-22 10:45:00,87.423,87.442,87.39,87.404,1153099990.0
2005-09-22 10:50:00,87.408,87.46,87.399,87.44,1133799997.0
2005-09-22 10:55:00,87.439,87.466,87.422,87.453,1152099998.0
2005-09-22 11:00:00,87.454,87.468,87.411,87.442,845899992.0
2005-09-22 11:05:00,87.442,87.456,87.386,87.425,1172599995.0
2005-09-22 11:10:00,87.417,87.44,87.399,87.414,1342299994.0
2005-09-22 11:15:00,87.423,87.452,87.406,87.427,1169399994.0
2005-09-22 11:20:00,87.444,87.465,87.413,87.434,1237200004.0
2005-09-22 11:25:00,87.453,87.457,87.411,87.429,1304499997.0
2005-09-22 11:30:00,87.421,87.465,87.408,87.446,1316399991.0
2005-09-22 11:35:00,87.454,87.491,87.438,87.472,1144999986.0
2005-09-22 11:40:00,87.456,87.503,87.437,87.493,1212899993.0
2005-09-22 11:45:00,87.482,87.521,87.473,87.482,1275799998.0
2005-09-22 11:50:00,87.493,87.522,87.461,87.503,1376999992.0
2005-09-22 11:55:00,87.503,87.512,87.463,87.502,1093900003.0
2005-09-22 12:00:00,87.487,87.518,87.467,87.481,978399991.0
2005-09-22 12:05:00,87.467,87.492,87.453,87.486,1260899990.0
2005-09-22 12:10:00,87.488,87.532,87.476,87.531,1016499996.0
2005-09-22 12:15:00,87.517,87.562,87.506,87.526,1138299994.0
2005-09-22 12:20:00,87.524,87.545,87.495,87.52,1315099999.0
2005-09-22 12:25:00,87.533,87.558,87.51,87.552,1200999996.0
2005-09-22 12:30:00,87.521,87.557,87.521,87.552,1270599992.0
2005-09-22 12:35:00,87.543,87.543,87.486,87.504,810799995.0
2005-09-22 12:40:00,87.497,87.515,87.469,87.507,950699996.0
2005-09-22 12:45:00,87.499,87.529,87.479,87.498,1396699994.0
2005-09-22 12:50:00,87.499,87.518,87.453,87.494,1003899997.0
2005-09-22 12:55:00,87.47,87.522,87.456,87.478,1120199997.0
2005-09-22 13:00:00,87.489,87.514,87.464,87.491,1106199999.0
2005-09-22 13:05:00,87.487,87.528,87.474,87.502,1123100002.0
2005-09-22 13:10:00,87.491,87.534,87.491,87.533,1113799993.0
2005-09-22 13:15:00,87.535,87.544,87.471,87.516,1157300001.0
2005-09-22 13:20:00,87.5,87.542,87.497,87.508,925899992.0
2005-09-22 13:25:00,87.517,87.532,87.473,87.49,1133700008.0
2005-09-22 13:30:00,87.486,87.511,87.46,87.483,1207900005.0
2005-09-22 13:35:00,87.483,87.488,87.445,87.471,958899997.0
2005-09-22 13:40:00,87.482,87.486,87.441,87.449,1023199988.0
2005-09-22 13:45:00,87.459,87.47,87.422,87.446,1247599996.0
2005-09-22 13:50:00,87.447,87.484,87.415,87.484,1189299995.0
2005-09-22 13:55:00,87.471,87.487,87.436,87.458,1038499998.0
2005-09-22 14:00:00,87.442,87.498,87.43,87.47,1114499992.0
2005-09-22 14:05:00,87.476,87.497,87.455,87.494,970100000.0
2005-09-22 14:10:00,87.49,87.49,87.448,87.464,1136899994.0
2005-09-22 14:15:00,87.445,87.522,87.445,87.492,998600000.0
2005-09-22 14:20:00,87.512,87.524,87.479,87.499,1134400002.0
2005-09-22 14:25:00,87.506,87.506,87.436,87.481,1027299992.0
2005-09-22 14:30:00,87.459,87.488,87.395,87.453,1333700000.0
2005-09-22 14:35:00,87.467,87.511,87.442,87.495,1234300006.0
2005-09-22 14:40:00,87.47,87.527,87.458,87.527,1033900002.0
2005-09-22 14:45:00,87.505,87.528,87.455,87.472,1095799990.0
2005-09-22 14:50:00,87.475,87.503,87.456,87.494,1547200001.0
2005-09-22 14:55:00,87.489,87.497,87.372,87.404,1158100001.0
2005-09-22 15:00:00,87.409,87.452,87.4,87.448,1028000007.0
2005-09-22 15:05:00,87.445,87.452,87.396,87.406,1036299992.0
2005-09-22 15:10:00,87.417,87.459,87.407,87.448,873099992.0
2005-09-22 15:15:00,87.421,87.455,87.399,87.429,1170299998.0
2005-09-22 15:20:00,87.419,87.478,87.389,87.472,1180699987.0
2005-09-22 15:25:00,87.456,87.511,87.423,87.45,1149200001.0
2005-09-22 15:30:00,87.455,87.455,87.379,87.396,792799993.0
2005-09-22 15:35:00,87.39,87.404,87.348,87.387,1333700008.0
2005-09-22 15:40:00,87.379,87.419,87.367,87.388,917399998.0
2005-09-22 15:45:00,87.382,87.435,87.378,87.4,1152899996.0
2005-09-22 15:50:00,87.42,87.45,87.381,87.414,1499199991.0
2005-09-22 15:55:00,87.43,87.466,87.409,87.466,1321800002.0
2005-09-22 16:00:00,87.46,87.475,87.376,87.392,1048300004.0
2005-09-22 16:05:00,87.392,87.397,87.358,87.37,1068899992.0
2005-09-22 16:10:00,87.384,87.407,87.318,87.367,1462699996.0
2005-09-22 16:15:00,87.362,87.362,87.291,87.33,1010499995.0
2005-09-22 16:20:00,87.323,87.335,87.287,87.3,1114399993.0
2005-09-22 16:25:00,87.291,87.305,87.162,87.175,1091900000.0
2005-09-22 16:30:00,87.168,87.186,87.141,87.177,921299999.0
2005-09-22 16:35:00,87.166,87.204,87.161,87.188,1274100003.0
2005-09-22 16:40:00,87.186,87.21,87.163,87.181,1174399997.0
2005-09-22 16:45:00,87.184,87.202,87.124,87.17,1410499981.0
2005-09-22 16:50:00,87.168,87.182,87.122,87.144,943899995.0
2005-09-22 16:55:00,87.143,87.184,87.126,87.146,1282599989.0
2005-09-22 17:00:00,87.155,87.194,87.129,87.146,915799996.0
2005-09-22 17:05:00,87.168,87.193,87.128,87.193,1038899991.0
2005-09-22 17:10:00,87.165,87.193,87.142,87.171,1164299994.0
2005-09-22 17:15:00,87.178,87.216,87.158,87.189,1202899992.0
2005-09-22 17:20:00,87.189,87.211,87.149,87.175,697199997.0
2005-09-22 17:25:00,87.164,87.258,87.164,87.258,1049399986.0
2005-09-22 17:30:00,87.239,87.258,87.179,87.215,1324399992.0
2005-09-22 17:35:00,87.201,87.256,87.183,87.254,1287900010.0
2005-09-22 17:40:00,87.234,87.286,87.234,87.286,1300899996.0
2005-09-22 17:45:00,87.285,87.302,87.238,87.238,1137200007.0
2005-09-22 17:50:00,87.237,87.268,87.223,87.263,983999992.0
2005-09-22 17:55:00,87.246,87.278,87.225,87.267,1027199993.0
2005-09-22 18:00:00,87.258,87.28,87.22,87.26,8030100027.0
2005-09-22 18:05:00,87.25,87.27,87.24,87.27,9618500055.0
2005-09-22 18:10:00,87.254,87.29,87.23,87.28,7160099989.0
2005-09-22 18:15:00,87.27,87.31,87.255,87.29,6349999980.0
2005-09-22 18:20:00,87.275,87.32,87.264,87.31,7482499979.0
2005-09-22 18:25:00,87.32,87.33,87.265,87.298,6217000015.0
2005-09-22 18:30:00,87.297,87.32,87.269,87.3,7735999976.0
2005-09-22 18:35:00,87.289,87.304,87.227,87.273,5569199985.0
2005-09-22 18:40:00,87.258,87.294,87.236,87.271,4997799985.0
2005-09-22 18:45:00,87.273,87.288,87.248,87.258,3170299991.0
2005-09-22 18:50:00,87.27,87.28,87.225,87.228,5614400000.0
2005-09-22 18:55:00,87.25,87.265,87.207,87.241,5151100005.0
2005-09-22 19:00:00,87.236,87.266,87.213,87.227,2046399991.0
2005-09-22 19:05:00,87.221,87.244,87.183,87.221,5683599986.0
2005-09-22 19:10:00,87.238,87.253,87.193,87.23,1921599985.0
2005-09-22 19:15:00,87.223,87.259,87.215,87.252,3937799991.0
2005-09-22 19:20:00,87.251,87.273,87.232,87.257,4144900003.0
2005-09-22 19:25:00,87.248,87.283,87.226,87.257,5850400011.0
2005-09-22 19:30:00,87.263,87.309,87.244,87.294,4536200001.0
2005-09-22 19:35:00,87.292,87.297,87.25,87.269,3151800000.0
2005-09-22 19:40:00,87.26,87.28,87.22,87.236,4177399992.0
2005-09-22 19:45:00,87.217,87.25,87.208,87.232,3158000003.0
2005-09-22 19:50:00,87.23,87.23,87.189,87.194,3048199983.0
2005-09-22 19:55:00,87.185,87.203,87.149,87.187,3108199993.0
2005-09-22 20:00:00,87.171,87.206,87.171,87.2,2393499976.0
2005-09-22 20:05:00,87.195,87.213,87.154,87.212,2998399994.0
2005-09-22 20:10:00,87.205,87.262,87.175,87.196,5265299987.0
2005-09-22 20:15:00,87.199,87.223,87.173,87.219,4534900006.0
2005-09-22 20:20:00,87.21,87.242,87.167,87.242,4243199983.0
2005-09-22 20:25:00,87.255,87.29,87.223,87.29,6103900003.0
2005-09-22 20:30:00,87.3,87.3,87.227,87.234,5058299996.0
2005-09-22 20:35:00,87.239,87.27,87.225,87.248,4416300001.0
2005-09-22 20:40:00,87.247,87.265,87.203,87.21,5523500003.0
2005-09-22 20:45:00,87.212,87.255,87.206,87.231,4879099978.0
2005-09-22 20:50:00,87.233,87.265,87.229,87.258,3945099982.0
2005-09-22 20:55:00,87.247,87.29,87.226,87.28,7802999988.0
2005-09-22 21:00:00,87.257,87.289,87.238,87.268,4758999991.0
2005-09-22 21:05:00,87.26,87.288,87.238,87.25,2634599996.0
2005-09-22 21:10:00,87.27,87.278,87.24,87.262,3390499988.0
2005-09-22 21:15:00,87.272,87.285,87.246,87.277,5045399997.0
2005-09-22 21:20:00,87.273,87.29,87.239,87.253,6232499986.0
2005-09-22 21:25:00,87.257,87.282,87.243,87.278,3227699972.0
2005-09-22 21:30:00,87.266,87.284,87.241,87.251,2521999996.0
2005-09-22 21:35:00,87.262,87.294,87.242,87.285,1708899998.0
2005-09-22 21:40:00,87.284,87.318,87.27,87.305,3261099998.0
2005-09-22 21:45:00,87.306,87.318,87.279,87.303,3359099991.0
2005-09-22 21:50:00,87.293,87.311,87.274,87.305,1744099997.0
2005-09-22 21:55:00,87.308,87.32,87.287,87.304,1822599980.0
2005-09-22 22:00:00,87.28,87.3,87.255,87.265,3901999998.0
2005-09-22 22:05:00,87.258,87.285,87.249,87.277,1300699987.0
2005-09-22 22:10:00,87.267,87.292,87.243,87.283,1760800001.0
2005-09-22 22:15:00,87.287,87.296,87.261,87.261,1975899983.0
2005-09-22 22:20:00,87.277,87.302,87.264,87.289,1376200002.0
2005-09-22 22:25:00,87.304,87.317,87.266,87.27,1724900008.0
2005-09-22 22:30:00,87.305,87.317,87.273,87.276,1750999983.0
2005-09-22 22:35:00,87.279,87.313,87.263,87.295,1364900005.0
2005-09-22 22:40:00,87.312,87.346,87.28,87.338,1852199990.0
2005-09-22 22:45:00,87.33,87.357,87.301,87.321,2226399993.0
2005-09-22 22:50:00,87.341,87.36,87.309,87.355,1772999989.0
2005-09-22 22:55:00,87.336,87.357,87.26,87.314,1222099987.0
2005-09-22 23:00:00,87.352,87.363,87.273,87.291,1386800000.0
2005-09-22 23:05:00,87.283,87.315,87.254,87.291,1288199996.0
2005-09-22 23:10:00,87.286,87.31,87.248,87.293,1297600000.0
2005-09-22 23:15:00,87.264,87.29,87.2,87.222,1127099999.0
2005-09-22 23:20:00,87.224,87.344,87.212,87.255,905899996.0
2005-09-22 23:25:00,87.248,87.275,87.24,87.25,530299995.0
2005-09-22 23:30:00,87.27,87.29,87.248,87.287,1102200006.0
2005-09-22 23:35:00,87.287,87.316,87.267,87.277,1132499996.0
2005-09-22 23:40:00,87.285,87.315,87.247,87.273,1275199997.0
2005-09-22 23:45:00,87.279,87.28,87.233,87.239,510699998.0
2005-09-22 23:50:00,87.232,87.284,87.23,87.246,1110199998.0
2005-09-22 23:55:00,87.221,87.25,87.206,87.245,768300007.0
2005-09-23 00:00:00,87.25,87.268,87.231,87.245,945099993.0
2005-09-23 00:05:00,87.247,87.26,87.207,87.207,852999997.0
2005-09-23 00:10:00,87.249,87.258,87.221,87.241,863599992.0
2005-09-23 00:15:00,87.246,87.272,87.231,87.244,646699999.0
2005-09-23 00:20:00,87.241,87.265,87.214,87.22,1003099999.0
2005-09-23 00:25:00,87.24,87.258,87.214,87.243,952600001.0
2005-09-23 00:30:00,87.235,87.254,87.211,87.223,837499999.0
2005-09-23 00:35:00,87.25,87.26,87.223,87.234,1240499992.0
2005-09-23 00:40:00,87.245,87.28,87.231,87.27,1018799998.0
2005-09-23 00:45:00,87.278,87.289,87.22,87.234,1192499997.0
2005-09-23 00:50:00,87.243,87.279,87.23,87.26,1048700003.0
2005-09-23 00:55:00,87.26,87.297,87.25,87.286,1129599997.0
2005-09-23 01:00:00,87.27,87.304,87.242,87.273,941699999.0
2005-09-23 01:05:00,87.251,87.323,87.251,87.317,935099996.0
2005-09-23 01:10:00,87.314,87.331,87.28,87.28,1376199994.0
2005-09-23 01:15:00,87.294,87.315,87.274,87.276,897899994.0
2005-09-23 01:20:00,87.277,87.307,87.261,87.278,973200001.0
2005-09-23 01:25:00,87.289,87.31,87.266,87.301,1135300006.0
2005-09-23 01:30:00,87.31,87.314,87.251,87.258,1061699989.0
2005-09-23 01:35:00,87.256,87.278,87.237,87.278,915699996.0
2005-09-23 01:40:00,87.262,87.277,87.235,87.237,1111200009.0
2005-09-23 01:45:00,87.235,87.262,87.222,87.251,1139500005.0
2005-09-23 01:50:00,87.234,87.281,87.234,87.27,1111499989.0
2005-09-23 01:55:00,87.258,87.286,87.235,87.258,1332499992.0
2005-09-23 02:00:00,87.248,87.289,87.243,87.26,1163700001.0
2005-09-23 02:05:00,87.243,87.28,87.239,87.264,1115699990.0
2005-09-23 02:10:00,87.246,87.29,87.241,87.277,914199999.0
2005-09-23 02:15:00,87.262,87.297,87.25,87.278,1068499995.0
2005-09-23 02:20:00,87.27,87.29,87.222,87.238,1008399997.0
2005-09-23 02:25:00,87.23,87.252,87.191,87.225,1552699998.0
2005-09-23 02:30:00,87.208,87.237,87.188,87.214,1032699999.0
2005-09-23 02:35:00,87.192,87.215,87.174,87.182,1003799997.0
2005-09-23 02:40:00,87.166,87.203,87.161,87.189,1301000001.0
2005-09-23 02:45:00,87.19,87.215,87.17,87.193,1268099988.0
2005-09-23 02:50:00,87.191,87.218,87.18,87.198,832399996.0
2005-09-23 02:55:00,87.213,87.225,87.173,87.201,1457699997.0
2005-09-23 03:00:00,87.193,87.224,87.171,87.19,1047700005.0
2005-09-23 03:05:00,87.192,87.247,87.168,87.201,1076299987.0
2005-09-23 03:10:00,87.198,87.259,87.175,87.253,1346999998.0
2005-09-23 03:15:00,87.212,87.247,87.192,87.222,1029199996.0
2005-09-23 03:20:00,87.229,87.252,87.197,87.243,1302599994.0
2005-09-23 03:25:00,87.238,87.279,87.231,87.261,1042399996.0
2005-09-23 03:30:00,87.278,87.278,87.226,87.237,1203000007.0
2005-09-23 03:35:00,87.25,87.251,87.163,87.166,980999997.0
2005-09-23 03:40:00,87.174,87.209,87.139,87.209,901999991.0
2005-09-23 03:45:00,87.17,87.194,87.151,87.173,1170899994.0
2005-09-23 03:50:00,87.175,87.185,87.138,87.165,1119999997.0
2005-09-23 03:55:00,87.152,87.202,87.149,87.188,621700001.0
2005-09-23 04:00:00,87.164,87.197,87.141,87.154,897999996.0
2005-09-23 04:05:00,87.158,87.181,87.131,87.131,1036799996.0
2005-09-23 04:10:00,87.141,87.193,87.141,87.17,961200002.0
2005-09-23 04:15:00,87.183,87.216,87.165,87.195,997099997.0
2005-09-23 04:20:00,87.158,87.199,87.148,87.156,1080099994.0
2005-09-23 04:25:00,87.167,87.195,87.152,87.177,750099994.0
2005-09-23 04:30:00,87.176,87.208,87.174,87.192,654499993.0
2005-09-23 04:35:00,87.207,87.225,87.174,87.174,1001999998.0
2005-09-23 04:40:00,87.18,87.215,87.169,87.189,1004199990.0
2005-09-23 04:45:00,87.193,87.228,87.179,87.187,1130399994.0
2005-09-23 04:50:00,87.191,87.228,87.171,87.216,1110300012.0
2005-09-23 04:55:00,87.196,87.232,87.19,87.195,1056799995.0
2005-09-23 05:00:00,87.2,87.238,87.178,87.198,1101999998.0
2005-09-23 05:05:00,87.187,87.234,87.162,87.211,910099996.0
2005-09-23 05:10:00,87.205,87.223,87.173,87.193,797699998.0
2005-09-23 05:15:00,87.191,87.215,87.172,87.191,988699996.0
2005-09-23 05:20:00,87.206,87.216,87.152,87.158,651600001.0
2005-09-23 05:25:00,87.18,87.18,87.134,87.173,652700004.0
2005-09-23 05:30:00,87.17,87.183,87.133,87.137,992100002.0
2005-09-23 05:35:00,87.127,87.162,87.127,87.141,988599997.0
2005-09-23 05:40:00,87.132,87.204,87.121,87.165,750300000.0
2005-09-23 05:45:00,87.155,87.197,87.135,87.158,793500010.0
2005-09-23 05:50:00,87.179,87.21,87.153,87.196,1367400006.0
2005-09-23 05:55:00,87.195,87.226,87.171,87.21,902900000.0
2005-09-23 06:00:00,87.232,87.255,87.202,87.236,802600001.0
2005-09-23 06:05:00,87.245,87.263,87.214,87.23,1246099993.0
2005-09-23 06:10:00,87.204,87.234,87.185,87.194,869199996.0
2005-09-23 06:15:00,87.21,87.225,87.178,87.201,1221899995.0
2005-09-23 06:20:00,87.21,87.22,87.172,87.179,625500002.0
2005-09-23 06:25:00,87.198,87.214,87.156,87.195,933400003.0
2005-09-23 06:30:00,87.196,87.207,87.143,87.172,940799997.0
2005-09-23 06:35:00,87.177,87.208,87.164,87.201,948399993.0
2005-09-23 06:40:00,87.189,87.245,87.189,87.215,1124199995.0
2005-09-23 06:45:00,87.192,87.245,87.192,87.236,989399996.0
2005-09-23 06:50:00,87.216,87.257,87.211,87.236,1331799984.0
2005-09-23 06:55:00,87.253,87.253,87.219,87.235,1042499998.0
2005-09-23 07:00:00,87.22,87.24,87.2,87.217,950400000.0
2005-09-23 07:05:00,87.211,87.266,87.202,87.247,1069900001.0
2005-09-23 07:10:00,87.26,87.265,87.229,87.255,892700001.0
2005-09-23 07:15:00,87.248,87.26,87.215,87.235,1244800000.0
2005-09-23 07:20:00,87.235,87.256,87.212,87.236,1095799998.0
2005-09-23 07:25:00,87.249,87.257,87.213,87.227,1092400002.0
2005-09-23 07:30:00,87.234,87.265,87.208,87.253,769200000.0
2005-09-23 07:35:00,87.255,87.275,87.217,87.243,1002000002.0
2005-09-23 07:40:00,87.232,87.26,87.224,87.248,973700006.0
2005-09-23 07:45:00,87.229,87.266,87.219,87.253,971200000.0
2005-09-23 07:50:00,87.255,87.274,87.229,87.243,1024999997.0
2005-09-23 07:55:00,87.252,87.259,87.199,87.24,831800001.0
2005-09-23 08:00:00,87.22,87.261,87.21,87.243,894299990.0
2005-09-23 08:05:00,87.237,87.272,87.207,87.242,1055499990.0
2005-09-23 08:10:00,87.231,87.251,87.208,87.221,1031100004.0
2005-09-23 08:15:00,87.241,87.244,87.163,87.192,1050900001.0
2005-09-23 08:20:00,87.186,87.2,87.145,87.155,1060099994.0
2005-09-23 08:25:00,87.157,87.204,87.13,87.182,951699995.0
2005-09-23 08:30:00,87.192,87.224,87.182,87.202,857399999.0
2005-09-23 08:35:00,87.196,87.224,87.121,87.143,1381499999.0
2005-09-23 08:40:00,87.136,87.169,87.132,87.159,1179999996.0
2005-09-23 08:45:00,87.167,87.197,87.149,87.172,1148399993.0
2005-09-23 08:50:00,87.152,87.19,87.131,87.154,1314600007.0
2005-09-23 08:55:00,87.158,87.177,87.103,87.135,1096600000.0
2005-09-23 09:00:00,87.148,87.18,87.14,87.15,1435699996.0
2005-09-23 09:05:00,87.159,87.207,87.144,87.185,1186599994.0
2005-09-23 09:10:00,87.181,87.188,87.147,87.186,854500001.0
2005-09-23 09:15:00,87.181,87.181,87.132,87.15,848399997.0
2005-09-23 09:20:00,87.153,87.159,87.116,87.143,1369600008.0
2005-09-23 09:25:00,87.126,87.152,87.091,87.144,1404399995.0
2005-09-23 09:30:00,87.148,87.148,87.099,87.117,743700002.0
2005-09-23 09:35:00,87.138,87.159,87.102,87.11,1122799996.0
2005-09-23 09:40:00,87.125,87.127,87.075,87.113,894600000.0
2005-09-23 09:45:00,87.11,87.124,87.089,87.123,1086699995.0
2005-09-23 09:50:00,87.11,87.122,87.031,87.049,1164199994.0
2005-09-23 09:55:00,87.038,87.06,86.991,87.004,1359499999.0
2005-09-23 10:00:00,86.988,87.047,86.979,87.031,1154099992.0
2005-09-23 10:05:00,87.038,87.043,87.0,87.021,972099997.0
2005-09-23 10:10:00,86.996,87.036,86.996,87.011,598399999.0
2005-09-23 10:15:00,87.042,87.073,87.022,87.048,1093099997.0
2005-09-23 10:20:00,87.071,87.09,87.042,87.063,1189900002.0
2005-09-23 10:25:00,87.058,87.079,87.04,87.071,934099996.0
2005-09-23 10:30:00,87.052,87.078,87.039,87.067,1095200002.0
2005-09-23 10:35:00,87.059,87.079,87.038,87.068,1068999998.0
2005-09-23 10:40:00,87.063,87.102,87.048,87.082,1495999988.0
2005-09-23 10:45:00,87.092,87.098,87.023,87.034,1041300000.0
2005-09-23 10:50:00,87.04,87.05,86.991,87.044,1215799994.0
2005-09-23 10:55:00,87.04,87.068,86.966,86.966,1273099999.0
2005-09-23 11:00:00,86.94,86.978,86.852,86.937,1136800001.0
2005-09-23 11:05:00,86.941,86.967,86.835,86.89,1409600002.0
2005-09-23 11:10:00,86.908,86.925,86.834,86.874,1472900003.0
2005-09-23 11:15:00,86.85,86.871,86.79,86.849,1346199993.0
2005-09-23 11:20:00,86.898,86.932,86.875,86.915,1117699994.0
2005-09-23 11:25:00,86.929,86.992,86.921,86.982,1380799995.0
2005-09-23 11:30:00,86.97,86.988,86.895,86.92,1127200001.0
2005-09-23 11:35:00,86.93,86.969,86.918,86.95,935099995.0
2005-09-23 11:40:00,86.946,86.97,86.893,86.912,1367699999.0
2005-09-23 11:45:00,86.915,86.965,86.901,86.915,1307099994.0
2005-09-23 11:50:00,86.921,86.964,86.91,86.936,1347299993.0
2005-09-23 11:55:00,86.94,86.965,86.907,86.915,1313399993.0
2005-09-23 12:00:00,86.934,86.991,86.911,86.979,1057499989.0
2005-09-23 12:05:00,86.969,86.981,86.94,86.952,1193199993.0
2005-09-23 12:10:00,86.945,86.963,86.901,86.933,1244499992.0
2005-09-23 12:15:00,86.918,86.948,86.894,86.931,1043899997.0
2005-09-23 12:20:00,86.942,86.943,86.895,86.917,1122999995.0
2005-09-23 12:25:00,86.897,86.953,86.885,86.949,1320799997.0
2005-09-23 12:30:00,86.954,86.971,86.894,86.907,977399997.0
2005-09-23 12:35:00,86.886,86.906,86.821,86.839,1018799997.0
2005-09-23 12:40:00,86.863,86.871,86.786,86.792,858699997.0
2005-09-23 12:45:00,86.79,86.871,86.79,86.864,1350100007.0
2005-09-23 12:50:00,86.864,86.887,86.786,86.849,1126499999.0
2005-09-23 12:55:00,86.824,86.859,86.76,86.76,1027199999.0
2005-09-23 13:00:00,86.79,86.822,86.77,86.783,1274699997.0
2005-09-23 13:05:00,86.792,86.836,86.78,86.809,1181799989.0
2005-09-23 13:10:00,86.834,86.88,86.809,86.867,1186099998.0
2005-09-23 13:15:00,86.86,86.901,86.83,86.893,875199997.0
2005-09-23 13:20:00,86.897,86.897,86.858,86.865,731699994.0
2005-09-23 13:25:00,86.876,86.881,86.819,86.849,1246699994.0
2005-09-23 13:30:00,86.847,86.867,86.811,86.86,1202099996.0
2005-09-23 13:35:00,86.861,86.868,86.825,86.861,925600001.0
2005-09-23 13:40:00,86.854,86.867,86.827,86.855,967800001.0
2005-09-23 13:45:00,86.841,86.864,86.824,86.84,1119799994.0
2005-09-23 13:50:00,86.857,86.865,86.818,86.85,1317699999.0
2005-09-23 13:55:00,86.846,86.846,86.784,86.789,877500005.0
2005-09-23 14:00:00,86.788,86.825,86.768,86.812,1208200004.0
2005-09-23 14:05:00,86.813,86.823,86.785,86.797,1044400001.0
2005-09-23 14:10:00,86.777,86.816,86.769,86.776,1127799998.0
2005-09-23 14:15:00,86.782,86.831,86.766,86.801,1248699999.0
2005-09-23 14:20:00,86.822,86.826,86.756,86.791,1085499998.0
2005-09-23 14:25:00,86.77,86.787,86.735,86.768,1139599997.0
2005-09-23 14:30:00,86.769,86.774,86.703,86.746,1242099992.0
2005-09-23 14:35:00,86.78,86.822,86.752,86.801,1287299987.0
2005-09-23 14:40:00,86.809,86.866,86.796,86.825,922699999.0
2005-09-23 14:45:00,86.809,86.848,86.795,86.815,1041499993.0
2005-09-23 14:50:00,86.819,86.819,86.774,86.804,1127099992.0
2005-09-23 14:55:00,86.813,86.832,86.754,86.782,1267899992.0
2005-09-23 15:00:00,86.779,86.798,86.71,86.764,883999998.0
2005-09-23 15:05:00,86.762,86.762,86.69,86.712,934200005.0
2005-09-23 15:10:00,86.71,86.732,86.671,86.678,1220200001.0
2005-09-23 15:15:00,86.685,86.76,86.677,86.71,1360999999.0
2005-09-23 15:20:00,86.738,86.779,86.694,86.756,1125600004.0
2005-09-23 15:25:00,86.743,86.766,86.689,86.763,1166999999.0
2005-09-23 15:30:00,86.77,86.799,86.736,86.784,1085999992.0
2005-09-23 15:35:00,86.785,86.804,86.757,86.762,1173599994.0
2005-09-23 15:40:00,86.789,86.804,86.748,86.795,1206300000.0
2005-09-23 15:45:00,86.783,86.801,86.738,86.747,1426300004.0
2005-09-23 15:50:00,86.757,86.777,86.694,86.694,1243700004.0
2005-09-23 15:55:00,86.72,86.746,86.684,86.717,1133699994.0
2005-09-23 16:00:00,86.717,86.753,86.699,86.744,1136699994.0
2005-09-23 16:05:00,86.75,86.764,86.711,86.734,968800000.0
2005-09-23 16:10:00,86.757,86.802,86.736,86.8,755999997.0
2005-09-23 16:15:00,86.792,86.844,86.752,86.844,944699993.0
2005-09-23 16:20:00,86.83,86.886,86.83,86.844,1119799999.0
2005-09-23 16:25:00,86.854,86.874,86.83,86.865,1228200010.0
2005-09-23 16:30:00,86.865,86.886,86.823,86.838,820999997.0
2005-09-23 16:35:00,86.814,86.875,86.811,86.858,1143099989.0
2005-09-23 16:40:00,86.855,86.871,86.811,86.826,1389699991.0
2005-09-23 16:45:00,86.843,86.936,86.842,86.919,1396299999.0
2005-09-23 16:50:00,86.925,86.978,86.925,86.945,1057499994.0
2005-09-23 16:55:00,86.964,86.981,86.921,86.933,966999983.0
2005-09-23 17:00:00,86.921,86.984,86.921,86.954,931699997.0
2005-09-23 17:05:00,86.975,86.976,86.934,86.965,1158999998.0
2005-09-23 17:10:00,86.946,86.974,86.919,86.965,1059699997.0
2005-09-23 17:15:00,86.967,87.037,86.956,87.009,1238700000.0
2005-09-23 17:20:00,87.018,87.018,86.971,86.989,745399995.0
2005-09-23 17:25:00,86.993,87.01,86.967,86.987,955899993.0
2005-09-23 17:30:00,86.981,86.994,86.954,86.971,1191200011.0
2005-09-23 17:35:00,86.982,87.001,86.96,86.98,1024799994.0
2005-09-23 17:40:00,86.97,87.018,86.963,87.003,1097799990.0
2005-09-23 17:45:00,87.007,87.03,86.981,87.013,1070599998.0
2005-09-23 17:50:00,86.997,87.033,86.985,87.024,1095500004.0
2005-09-23 17:55:00,87.012,87.038,86.997,87.015,1003899995.0
2005-09-23 18:00:00,87.006,87.01,86.937,87.0,7787899944.0
2005-09-23 18:05:00,87.01,87.033,87.0,87.022,9960499920.0
2005-09-23 18:10:00,87.009,87.075,86.996,87.06,5896699993.0
2005-09-23 18:15:00,87.07,87.08,87.038,87.07,6279699995.0
2005-09-23 18:20:00,87.054,87.054,86.983,87.015,8673899985.0
2005-09-23 18:25:00,86.998,87.045,86.991,87.028,8240399974.0
2005-09-23 18:30:00,87.023,87.04,86.95,86.955,8164199955.0
2005-09-23 18:35:00,86.968,87.0,86.952,86.953,5464399983.0
2005-09-23 18:40:00,86.955,86.986,86.933,86.952,5031199967.0
2005-09-23 18:45:00,86.936,86.998,86.936,86.985,2950799999.0
2005-09-23 18:50:00,86.978,87.017,86.951,86.984,6452800002.0
2005-09-23 18:55:00,86.995,87.02,86.972,87.012,4813799991.0
2005-09-23 19:00:00,87.015,87.029,86.985,87.023,2252299995.0
2005-09-23 19:05:00,87.022,87.026,86.97,86.983,5469399986.0
2005-09-23 19:10:00,87.003,87.003,86.96,86.989,1854499995.0
2005-09-23 19:15:00,87.003,87.012,86.963,86.974,3969499997.0
2005-09-23 19:20:00,86.998,87.025,86.974,87.018,4311500000.0
2005-09-23 19:25:00,87.018,87.018,86.974,86.993,5930299999.0
2005-09-23 19:30:00,87.009,87.013,86.973,86.995,4263699971.0
2005-09-23 19:35:00,86.995,87.006,86.963,86.994,3732599996.0
2005-09-23 19:40:00,86.992,87.0,86.947,86.947,3902800000.0
2005-09-23 19:45:00,86.947,86.98,86.947,86.952,2899400006.0
2005-09-23 19:50:00,86.951,86.984,86.935,86.935,3155499990.0
2005-09-23 19:55:00,86.948,86.96,86.906,86.955,3348599995.0
2005-09-23 20:00:00,86.946,86.97,86.921,86.966,2308299997.0
2005-09-23 20:05:00,86.97,86.98,86.937,86.944,2630699999.0
2005-09-23 20:10:00,86.962,86.975,86.932,86.947,5176999979.0
2005-09-23 20:15:00,86.956,86.991,86.94,86.987,4441699992.0
2005-09-23 20:20:00,86.976,86.985,86.945,86.962,4232399989.0
2005-09-23 20:25:00,86.973,87.01,86.941,87.01,6197399989.0
2005-09-23 20:30:00,87.02,87.055,86.981,87.045,5064699976.0
2005-09-23 20:35:00,87.027,87.044,86.991,86.992,4437799984.0
2005-09-23 20:40:00,87.005,87.017,86.961,87.002,4761599988.0
2005-09-23 20:45:00,87.003,87.011,86.967,86.985,4356499980.0
2005-09-23 20:50:00,86.987,87.017,86.978,87.007,4843299981.0
2005-09-23 20:55:00,87.009,87.017,86.943,86.982,7653299982.0
2005-09-23 21:00:00,87.0,87.0,86.952,86.955,3387999986.0
2005-09-23 21:05:00,86.938,87.003,86.938,86.986,2035800002.0
2005-09-23 21:10:00,86.976,87.005,86.947,86.991,3218999981.0
2005-09-23 21:15:00,87.002,87.012,86.966,86.993,4962599978.0
2005-09-23 21:20:00,86.996,87.008,86.953,86.969,6814099984.0
2005-09-23 21:25:00,86.975,87.011,86.96,86.989,3472799983.0
2005-09-23 21:30:00,86.995,87.016,86.957,86.98,2536500007.0
2005-09-23 21:35:00,86.978,86.99,86.944,86.98,1640800009.0
2005-09-23 21:40:00,86.97,86.985,86.932,86.966,3721799998.0
2005-09-23 21:45:00,86.955,86.984,86.931,86.957,3170299993.0
2005-09-23 21:50:00,86.963,86.99,86.947,86.961,1707600001.0
2005-09-23 21:55:00,86.96,86.988,86.946,86.953,1804299984.0
2005-09-23 22:00:00,86.977,87.005,86.947,86.995,3961199996.0
2005-09-23 22:05:00,86.999,87.015,86.976,87.002,1174700004.0
2005-09-23 22:10:00,87.014,87.016,86.965,86.98,1797999990.0
2005-09-23 22:15:00,86.98,87.006,86.962,86.962,1493299997.0
2005-09-23 22:20:00,86.982,87.009,86.973,86.973,1012099993.0
2005-09-23 22:25:00,86.985,87.01,86.961,86.989,1807499997.0
2005-09-23 22:30:00,86.984,87.018,86.982,87.001,1790899996.0
2005-09-23 22:35:00,86.997,87.025,86.98,87.007,1520099990.0
2005-09-23 22:40:00,87.027,87.041,86.976,87.002,2016599986.0
2005-09-23 22:45:00,86.992,87.02,86.946,86.996,1899999989.0
2005-09-23 22:50:00,87.015,87.036,86.96,87.015,1457899997.0
2005-09-23 22:55:00,87.031,87.034,86.97,87.002,1196799997.0
2005-09-25 23:00:00,86.934,86.989,86.911,86.971,1064800001.0
2005-09-25 23:05:00,86.978,86.996,86.95,86.974,1259699990.0
2005-09-25 23:10:00,86.969,87.018,86.91,86.928,1451699990.0
2005-09-25 23:15:00,86.922,86.983,86.897,86.933,1482899998.0
2005-09-25 23:20:00,86.931,86.944,86.882,86.918,1137499997.0
2005-09-25 23:25:00,86.934,86.962,86.906,86.92,1103599991.0
2005-09-25 23:30:00,86.943,86.964,86.874,86.903,1249000002.0
2005-09-25 23:35:00,86.91,86.92,86.859,86.886,1049999995.0
2005-09-25 23:40:00,86.869,86.933,86.863,86.907,1348399995.0
2005-09-25 23:45:00,86.915,86.917,86.87,86.891,1035499993.0
2005-09-25 23:50:00,86.876,86.918,86.861,86.886,1115299992.0
2005-09-25 23:55:00,86.885,86.913,86.856,86.91,1154999995.0
2005-09-26 00:00:00,86.902,86.997,86.864,86.885,1085700003.0
2005-09-26 00:05:00,86.891,86.892,86.802,86.826,1025599998.0
2005-09-26 00:10:00,86.835,86.881,86.813,86.848,935499990.0
2005-09-26 00:15:00,86.822,86.837,86.783,86.828,765599991.0
2005-09-26 00:20:00,86.804,86.82,86.773,86.804,963499993.0
2005-09-26 00:25:00,86.814,86.824,86.785,86.809,1049699996.0
2005-09-26 00:30:00,86.771,86.796,86.732,86.759,953099997.0
2005-09-26 00:35:00,86.757,86.78,86.725,86.764,1028700005.0
2005-09-26 00:40:00,86.767,86.797,86.738,86.751,1135799989.0
2005-09-26 00:45:00,86.787,86.811,86.763,86.794,1035200002.0
2005-09-26 00:50:00,86.8,86.819,86.753,86.766,1007299989.0
2005-09-26 00:55:00,86.767,86.844,86.762,86.818,959700000.0
2005-09-26 01:00:00,86.805,86.881,86.783,86.814,828899995.0
2005-09-26 01:05:00,86.82,86.852,86.801,86.828,937499998.0
2005-09-26 01:10:00,86.853,86.855,86.779,86.779,1079499987.0
2005-09-26 01:15:00,86.808,86.827,86.78,86.782,874999986.0
2005-09-26 01:20:00,86.778,86.805,86.768,86.788,882199992.0
2005-09-26 01:25:00,86.781,86.811,86.762,86.779,976000000.0
2005-09-26 01:30:00,86.787,86.815,86.736,86.789,835399996.0
2005-09-26 01:35:00,86.803,86.803,86.767,86.782,938699986.0
2005-09-26 01:40:00,86.789,86.796,86.743,86.772,735999999.0
2005-09-26 01:45:00,86.773,86.798,86.749,86.769,995999994.0
2005-09-26 01:50:00,86.754,86.812,86.752,86.787,1132699994.0
2005-09-26 01:55:00,86.784,86.814,86.755,86.811,1508900003.0
2005-09-26 02:00:00,86.797,86.8,86.754,86.754,824299996.0
2005-09-26 02:05:00,86.766,86.782,86.738,86.751,1030099993.0
2005-09-26 02:10:00,86.757,86.791,86.733,86.775,1081899995.0
2005-09-26 02:15:00,86.766,86.789,86.726,86.745,1098599991.0
2005-09-26 02:20:00,86.762,86.773,86.722,86.722,1211299999.0
2005-09-26 02:25:00,86.732,86.763,86.72,86.743,1131000002.0
2005-09-26 02:30:00,86.734,86.764,86.673,86.711,964799993.0
2005-09-26 02:35:00,86.712,86.802,86.695,86.758,1085499988.0
2005-09-26 02:40:00,86.757,86.79,86.726,86.759,1348099991.0
2005-09-26 02:45:00,86.764,86.769,86.675,86.679,1242200002.0
2005-09-26 02:50:00,86.68,86.728,86.651,86.723,1135099996.0
2005-09-26 02:55:00,86.71,86.728,86.693,86.708,1329399996.0
2005-09-26 03:00:00,86.716,86.747,86.686,86.723,1244800001.0
2005-09-26 03:05:00,86.736,86.759,86.718,86.734,1116999993.0
2005-09-26 03:10:00,86.699,86.729,86.688,86.706,975999997.0
2005-09-26 03:15:00,86.697,86.744,86.692,86.726,1211200002.0
2005-09-26 03:20:00,86.716,86.737,86.682,86.702,1125700006.0
2005-09-26 03:25:00,86.701,86.739,86.691,86.733,1061600000.0
2005-09-26 03:30:00,86.738,86.766,86.709,86.747,1284300000.0
2005-09-26 03:35:00,86.763,86.77,86.716,86.741,946699990.0
2005-09-26 03:40:00,86.729,86.744,86.69,86.734,1175199991.0
2005-09-26 03:45:00,86.72,86.754,86.708,86.726,1109099994.0
2005-09-26 03:50:00,86.73,86.758,86.711,86.718,1122299995.0
2005-09-26 03:55:00,86.729,86.771,86.717,86.761,854000003.0
2005-09-26 04:00:00,86.725,86.773,86.722,86.763,1196400000.0
2005-09-26 04:05:00,86.759,86.776,86.732,86.736,1012299992.0
2005-09-26 04:10:00,86.747,86.776,86.734,86.754,696999991.0
2005-09-26 04:15:00,86.738,86.764,86.73,86.741,1115599984.0
2005-09-26 04:20:00,86.719,86.761,86.717,86.742,900300005.0
2005-09-26 04:25:00,86.735,86.748,86.695,86.7,1110699996.0
2005-09-26 04:30:00,86.698,86.719,86.678,86.683,1015200001.0
2005-09-26 04:35:00,86.693,86.722,86.682,86.685,804099999.0
2005-09-26 04:40:00,86.704,86.713,86.676,86.689,946299996.0
2005-09-26 04:45:00,86.71,86.71,86.66,86.675,1100199998.0
2005-09-26 04:50:00,86.671,86.71,86.671,86.698,949299995.0
2005-09-26 04:55:00,86.7,86.725,86.68,86.694,709399998.0
2005-09-26 05:00:00,86.715,86.733,86.668,86.695,1029300007.0
2005-09-26 05:05:00,86.695,86.746,86.69,86.704,982499997.0
2005-09-26 05:10:00,86.727,86.744,86.681,86.71,868500001.0
2005-09-26 05:15:00,86.713,86.738,86.703,86.725,912399996.0
2005-09-26 05:20:00,86.727,86.728,86.686,86.725,808399991.0
2005-09-26 05:25:00,86.727,86.734,86.693,86.719,560899997.0
2005-09-26 05:30:00,86.732,86.753,86.709,86.734,821300001.0
2005-09-26 05:35:00,86.717,86.743,86.713,86.735,870500003.0
2005-09-26 05:40:00,86.736,86.776,86.721,86.755,1035699992.0
2005-09-26 05:45:00,86.74,86.78,86.699,86.768,811600003.0
2005-09-26 05:50:00,86.754,86.794,86.747,86.777,764000000.0
2005-09-26 05:55:00,86.766,86.791,86.743,86.791,1061399992.0
2005-09-26 06:00:00,86.778,86.824,86.757,86.81,791399996.0
2005-09-26 06:05:00,86.821,86.83,86.79,86.814,1280500014.0
2005-09-26 06:10:00,86.807,86.824,86.783,86.812,702899998.0
2005-09-26 06:15:00,86.808,86.844,86.789,86.817,992499997.0
2005-09-26 06:20:00,86.815,86.836,86.788,86.806,607100004.0
2005-09-26 06:25:00,86.798,86.842,86.766,86.803,979100005.0
2005-09-26 06:30:00,86.799,86.844,86.799,86.823,957099996.0
2005-09-26 06:35:00,86.82,86.833,86.784,86.807,1102500000.0
2005-09-26 06:40:00,86.801,86.82,86.763,86.79,1021099998.0
2005-09-26 06:45:00,86.79,86.796,86.757,86.777,1091699998.0
2005-09-26 06:50:00,86.778,86.786,86.738,86.766,724700000.0
2005-09-26 06:55:00,86.787,86.808,86.761,86.787,945900006.0
2005-09-26 07:00:00,86.797,86.815,86.769,86.808,924600001.0
2005-09-26 07:05:00,86.81,86.831,86.79,86.823,592599998.0
2005-09-26 07:10:00,86.817,86.854,86.813,86.845,1148099998.0
2005-09-26 07:15:00,86.833,86.848,86.775,86.788,1133799999.0
2005-09-26 07:20:00,86.767,86.791,86.747,86.782,975200002.0
2005-09-26 07:25:00,86.767,86.785,86.734,86.742,1298500002.0
2005-09-26 07:30:00,86.759,86.79,86.732,86.784,1099999993.0
2005-09-26 07:35:00,86.77,86.817,86.764,86.814,925599998.0
2005-09-26 07:40:00,86.793,86.808,86.743,86.765,859100004.0
2005-09-26 07:45:00,86.752,86.773,86.732,86.755,1005999991.0
2005-09-26 07:50:00,86.741,86.772,86.733,86.761,1140900003.0
2005-09-26 07:55:00,86.76,86.786,86.734,86.767,1028199993.0
2005-09-26 08:00:00,86.764,86.797,86.75,86.797,1015000009.0
2005-09-26 08:05:00,86.79,86.84,86.777,86.84,1023199998.0
2005-09-26 08:10:00,86.827,86.827,86.759,86.782,1000800000.0
2005-09-26 08:15:00,86.792,86.808,86.759,86.762,925199994.0
2005-09-26 08:20:00,86.79,86.816,86.759,86.808,992200004.0
2005-09-26 08:25:00,86.816,86.832,86.789,86.797,1280399999.0
2005-09-26 08:30:00,86.819,86.825,86.786,86.804,1025799999.0
2005-09-26 08:35:00,86.804,86.836,86.786,86.819,1010800000.0
2005-09-26 08:40:00,86.82,86.843,86.782,86.782,1179699986.0
2005-09-26 08:45:00,86.795,86.841,86.778,86.833,922299994.0
2005-09-26 08:50:00,86.793,86.836,86.783,86.798,1241799990.0
2005-09-26 08:55:00,86.815,86.829,86.768,86.783,1036899998.0
2005-09-26 09:00:00,86.801,86.842,86.791,86.818,1119499991.0
2005-09-26 09:05:00,86.826,86.868,86.809,86.866,1190099989.0
2005-09-26 09:10:00,86.858,86.875,86.829,86.835,1065899996.0
2005-09-26 09:15:00,86.859,86.885,86.832,86.855,728700003.0
2005-09-26 09:20:00,86.873,86.894,86.848,86.88,1402700005.0
2005-09-26 09:25:00,86.868,86.912,86.858,86.881,1425499996.0
2005-09-26 09:30:00,86.887,86.904,86.849,86.876,1088199992.0
2005-09-26 09:35:00,86.859,86.928,86.859,86.915,1246399994.0
2005-09-26 09:40:00,86.933,86.948,86.902,86.933,841400004.0
2005-09-26 09:45:00,86.945,86.96,86.908,86.937,958299996.0
2005-09-26 09:50:00,86.924,87.013,86.916,86.998,943499996.0
2005-09-26 09:55:00,86.992,87.103,86.992,87.063,1016400003.0
2005-09-26 10:00:00,87.058,87.058,87.001,87.028,1047899996.0
2005-09-26 10:05:00,87.017,87.075,87.01,87.063,735899993.0
2005-09-26 10:10:00,87.06,87.078,87.029,87.068,1319500001.0
2005-09-26 10:15:00,87.052,87.112,87.037,87.094,1028399989.0
2005-09-26 10:20:00,87.121,87.161,87.082,87.153,1025299998.0
2005-09-26 10:25:00,87.128,87.175,87.127,87.146,1048299993.0
2005-09-26 10:30:00,87.135,87.177,87.126,87.134,1021299992.0
2005-09-26 10:35:00,87.137,87.15,87.114,87.138,1103599989.0
2005-09-26 10:40:00,87.13,87.145,87.101,87.101,1202099998.0
2005-09-26 10:45:00,87.119,87.136,87.096,87.106,1034200000.0
2005-09-26 10:50:00,87.15,87.162,87.096,87.149,1187699993.0
2005-09-26 10:55:00,87.152,87.166,87.115,87.123,1262300010.0
2005-09-26 11:00:00,87.135,87.167,87.105,87.118,812399998.0
2005-09-26 11:05:00,87.108,87.147,87.098,87.143,1210699996.0
2005-09-26 11:10:00,87.148,87.182,87.114,87.127,1387000003.0
2005-09-26 11:15:00,87.129,87.135,87.085,87.104,1404900004.0
2005-09-26 11:20:00,87.103,87.105,87.067,87.077,1123800004.0
2005-09-26 11:25:00,87.091,87.145,87.08,87.122,1067899996.0
2005-09-26 11:30:00,87.111,87.128,87.07,87.105,1310199994.0
2005-09-26 11:35:00,87.091,87.127,87.078,87.098,885099994.0
2005-09-26 11:40:00,87.111,87.12,87.043,87.048,1271399982.0
2005-09-26 11:45:00,87.028,87.049,86.984,86.989,1111999996.0
2005-09-26 11:50:00,87.01,87.04,86.985,86.994,1205000002.0
2005-09-26 11:55:00,87.0,87.065,86.996,87.054,1077499988.0
2005-09-26 12:00:00,87.05,87.061,87.011,87.044,943099998.0
2005-09-26 12:05:00,87.03,87.038,87.008,87.012,1215199989.0
2005-09-26 12:10:00,87.022,87.022,86.981,87.004,1019300006.0
2005-09-26 12:15:00,87.014,87.075,86.995,87.055,1188399996.0
2005-09-26 12:20:00,87.058,87.09,87.045,87.073,1099600005.0
2005-09-26 12:25:00,87.067,87.073,87.036,87.06,1205299998.0
2005-09-26 12:30:00,87.031,87.058,87.025,87.036,1250499997.0
2005-09-26 12:35:00,87.037,87.072,87.017,87.035,911699989.0
2005-09-26 12:40:00,87.042,87.067,87.02,87.029,686499996.0
2005-09-26 12:45:00,87.02,87.051,87.009,87.025,1290199994.0
2005-09-26 12:50:00,87.004,87.023,86.942,87.003,983600002.0
2005-09-26 12:55:00,86.989,87.079,86.987,87.064,871099996.0
2005-09-26 13:00:00,87.062,87.087,87.028,87.04,1428099990.0
2005-09-26 13:05:00,87.036,87.065,87.018,87.063,896399994.0
2005-09-26 13:10:00,87.049,87.07,87.03,87.03,1087599995.0
2005-09-26 13:15:00,87.048,87.075,86.994,87.051,987699990.0
2005-09-26 13:20:00,87.073,87.105,87.06,87.071,984699997.0
2005-09-26 13:25:00,87.061,87.084,87.039,87.073,1200000001.0
2005-09-26 13:30:00,87.075,87.08,87.015,87.016,945500005.0
2005-09-26 13:35:00,87.016,87.047,86.991,87.024,1055099993.0
2005-09-26 13:40:00,87.031,87.031,86.93,86.932,1180699994.0
2005-09-26 13:45:00,86.944,86.952,86.898,86.915,1149499996.0
2005-09-26 13:50:00,86.931,86.931,86.889,86.91,974000003.0
2005-09-26 13:55:00,86.899,86.91,86.869,86.882,979699987.0
2005-09-26 14:00:00,86.899,86.903,86.824,86.824,1078100007.0
2005-09-26 14:05:00,86.806,86.827,86.774,86.815,1135499992.0
2005-09-26 14:10:00,86.79,86.85,86.77,86.813,1153799995.0
2005-09-26 14:15:00,86.829,86.837,86.799,86.816,1006999997.0
2005-09-26 14:20:00,86.813,86.825,86.773,86.792,1558100004.0
2005-09-26 14:25:00,86.787,86.816,86.762,86.816,1129700012.0
2005-09-26 14:30:00,86.79,86.847,86.742,86.838,1214999999.0
2005-09-26 14:35:00,86.836,86.866,86.81,86.81,1152299988.0
2005-09-26 14:40:00,86.823,86.823,86.775,86.82,871300002.0
2005-09-26 14:45:00,86.797,86.849,86.785,86.799,1065299997.0
2005-09-26 14:50:00,86.819,86.819,86.747,86.76,1336699995.0
2005-09-26 14:55:00,86.764,86.787,86.721,86.772,1059600002.0
2005-09-26 15:00:00,86.756,86.796,86.743,86.796,1181799999.0
2005-09-26 15:05:00,86.785,86.8,86.737,86.781,916400005.0
2005-09-26 15:10:00,86.795,86.838,86.779,86.822,1004599987.0
2005-09-26 15:15:00,86.807,86.839,86.797,86.82,1307200008.0
2005-09-26 15:20:00,86.825,86.834,86.729,86.809,1111499993.0
2005-09-26 15:25:00,86.795,86.829,86.772,86.772,1082900004.0
2005-09-26 15:30:00,86.782,86.808,86.751,86.798,1078999996.0
2005-09-26 15:35:00,86.778,86.8,86.76,86.76,1037200002.0
2005-09-26 15:40:00,86.771,86.805,86.749,86.786,994700000.0
2005-09-26 15:45:00,86.785,86.796,86.765,86.777,953599997.0
2005-09-26 15:50:00,86.751,86.808,86.734,86.734,1127099988.0
2005-09-26 15:55:00,86.778,86.827,86.755,86.813,948699990.0
2005-09-26 16:00:00,86.826,86.857,86.801,86.822,1042799999.0
2005-09-26 16:05:00,86.823,86.849,86.803,86.83,920000001.0
2005-09-26 16:10:00,86.822,86.849,86.771,86.819,795000002.0
2005-09-26 16:15:00,86.823,86.832,86.771,86.794,1275299992.0
2005-09-26 16:20:00,86.803,86.836,86.795,86.831,1274999990.0
2005-09-26 16:25:00,86.845,86.885,86.82,86.852,937399997.0
2005-09-26 16:30:00,86.856,86.886,86.835,86.857,1008399997.0
2005-09-26 16:35:00,86.866,86.887,86.847,86.873,1279899990.0
2005-09-26 16:40:00,86.855,86.874,86.829,86.838,951499992.0
2005-09-26 16:45:00,86.831,86.852,86.81,86.841,1097700003.0
2005-09-26 16:50:00,86.846,86.85,86.795,86.805,842599991.0
2005-09-26 16:55:00,86.821,86.826,86.768,86.793,1247999999.0
2005-09-26 17:00:00,86.765,86.797,86.757,86.767,1106300007.0
2005-09-26 17:05:00,86.787,86.809,86.756,86.78,956899997.0
2005-09-26 17:10:00,86.761,86.811,86.757,86.811,1146399991.0
2005-09-26 17:15:00,86.801,86.829,86.771,86.798,990299996.0
2005-09-26 17:20:00,86.804,86.83,86.782,86.808,867099998.0
2005-09-26 17:25:00,86.799,86.837,86.783,86.805,938200005.0
2005-09-26 17:30:00,86.824,86.871,86.806,86.867,1175000001.0
2005-09-26 17:35:00,86.862,86.89,86.844,86.877,1173100001.0
2005-09-26 17:40:00,86.89,86.937,86.87,86.937,1324199998.0
2005-09-26 17:45:00,86.938,86.953,86.894,86.911,1459299996.0
2005-09-26 17:50:00,86.901,86.919,86.86,86.887,1047400000.0
2005-09-26 17:55:00,86.903,86.924,86.888,86.905,955299997.0
2005-09-26 18:00:00,86.897,86.94,86.887,86.94,7984499981.0
2005-09-26 18:05:00,86.93,86.94,86.858,86.885,9778499980.0
2005-09-26 18:10:00,86.879,86.92,86.854,86.92,6945699992.0
2005-09-26 18:15:00,86.93,86.95,86.892,86.922,6689699953.0
2005-09-26 18:20:00,86.926,86.97,86.918,86.96,9248999977.0
2005-09-26 18:25:00,86.947,86.97,86.918,86.943,7794899973.0
2005-09-26 18:30:00,86.927,86.939,86.867,86.873,7892900006.0
2005-09-26 18:35:00,86.872,86.902,86.848,86.867,5791499970.0
2005-09-26 18:40:00,86.882,86.908,86.86,86.872,5096399999.0
2005-09-26 18:45:00,86.875,86.912,86.875,86.894,2858599986.0
2005-09-26 18:50:00,86.892,86.925,86.884,86.903,5940499956.0
2005-09-26 18:55:00,86.909,86.926,86.878,86.908,4569599997.0
2005-09-26 19:00:00,86.906,86.928,86.879,86.898,2056000001.0
2005-09-26 19:05:00,86.876,86.917,86.87,86.898,5960699992.0
2005-09-26 19:10:00,86.916,86.94,86.895,86.923,1939300004.0
2005-09-26 19:15:00,86.932,86.945,86.9,86.914,3725699996.0
2005-09-26 19:20:00,86.916,86.94,86.897,86.907,4437399983.0
2005-09-26 19:25:00,86.899,86.916,86.87,86.886,5909499983.0
2005-09-26 19:30:00,86.895,86.901,86.847,86.863,4250999980.0
2005-09-26 19:35:00,86.86,86.934,86.832,86.911,3660299986.0
2005-09-26 19:40:00,86.91,86.942,86.901,86.92,4373100002.0
2005-09-26 19:45:00,86.912,86.958,86.894,86.939,3208799996.0
2005-09-26 19:50:00,86.95,86.957,86.914,86.943,2852199987.0
2005-09-26 19:55:00,86.927,86.953,86.909,86.938,3219500002.0
2005-09-26 20:00:00,86.916,86.963,86.902,86.948,2449900000.0
2005-09-26 20:05:00,86.959,86.961,86.917,86.932,2936299976.0
2005-09-26 20:10:00,86.947,86.987,86.919,86.956,4878199987.0
2005-09-26 20:15:00,86.963,86.992,86.911,86.935,4871699980.0
2005-09-26 20:20:00,86.931,86.938,86.893,86.92,4390599982.0
2005-09-26 20:25:00,86.924,86.98,86.902,86.97,5832900000.0
2005-09-26 20:30:00,86.98,86.98,86.924,86.946,6845899984.0
2005-09-26 20:35:00,86.955,86.996,86.935,86.965,4337499997.0
2005-09-26 20:40:00,86.957,86.985,86.944,86.967,5817999982.0
2005-09-26 20:45:00,86.967,87.006,86.952,86.994,4931299979.0
2005-09-26 20:50:00,86.999,87.083,86.982,87.073,4528100020.0
2005-09-26 20:55:00,87.078,87.085,86.957,86.979,7526699976.0
2005-09-26 21:00:00,87.0,87.03,86.99,87.018,3567400007.0
2005-09-26 21:05:00,87.01,87.037,86.988,87.011,2400599997.0
2005-09-26 21:10:00,87.021,87.062,87.011,87.043,3217699994.0
2005-09-26 21:15:00,87.037,87.08,87.01,87.065,4703099985.0
2005-09-26 21:20:00,87.069,87.081,87.018,87.04,6989999987.0
2005-09-26 21:25:00,87.029,87.056,87.019,87.034,3134799993.0
2005-09-26 21:30:00,87.047,87.084,87.015,87.04,2937299993.0
2005-09-26 21:35:00,87.029,87.045,86.98,87.019,1799600000.0
2005-09-26 21:40:00,86.998,87.012,86.97,86.992,3555799989.0
2005-09-26 21:45:00,86.977,87.017,86.951,86.968,3715300003.0
2005-09-26 21:50:00,86.963,86.975,86.93,86.949,1582700009.0
2005-09-26 21:55:00,86.967,87.013,86.954,86.979,1593299999.0
2005-09-26 22:00:00,86.977,86.996,86.94,86.959,3810199966.0
2005-09-26 22:05:00,86.955,86.974,86.928,86.966,1386700003.0
2005-09-26 22:10:00,86.97,86.994,86.95,86.958,1652099994.0
2005-09-26 22:15:00,86.961,86.996,86.951,86.961,1918699995.0
2005-09-26 22:20:00,86.97,87.004,86.944,86.968,1350700002.0
2005-09-26 22:25:00,86.985,86.988,86.917,86.917,1851899983.0
2005-09-26 22:30:00,86.939,86.991,86.929,86.966,1939099990.0
2005-09-26 22:35:00,86.987,86.994,86.962,86.985,1593199999.0
2005-09-26 22:40:00,86.981,86.986,86.944,86.95,2024300000.0
2005-09-26 22:45:00,86.973,86.979,86.926,86.95,2081899995.0
2005-09-26 22:50:00,86.954,86.968,86.893,86.931,1616499997.0
2005-09-26 22:55:00,86.946,86.991,86.89,86.903,1402200001.0
2005-09-26 23:00:00,86.948,86.971,86.902,86.919,1154499996.0
2005-09-26 23:05:00,86.938,87.037,86.911,86.922,1345900006.0
2005-09-26 23:10:00,86.923,86.972,86.896,86.953,937600001.0
2005-09-26 23:15:00,86.948,86.971,86.913,86.937,1348899998.0
2005-09-26 23:20:00,86.919,86.983,86.915,86.962,1054600000.0
2005-09-26 23:25:00,86.957,86.977,86.924,86.939,1410899997.0
2005-09-26 23:30:00,86.982,86.982,86.924,86.96,1212199997.0
2005-09-26 23:35:00,86.958,86.986,86.917,86.942,1063599999.0
2005-09-26 23:40:00,86.955,86.976,86.916,86.936,1432699999.0
2005-09-26 23:45:00,86.95,86.973,86.928,86.956,589100001.0
2005-09-26 23:50:00,86.937,86.966,86.93,86.939,1188800008.0
2005-09-26 23:55:00,86.916,86.96,86.912,86.932,536599993.0
2005-09-27 00:00:00,86.938,86.962,86.899,86.922,927999999.0
2005-09-27 00:05:00,86.924,86.949,86.884,86.884,1232599991.0
2005-09-27 00:10:00,86.933,87.0,86.906,86.988,761999999.0
2005-09-27 00:15:00,86.973,86.991,86.949,86.958,612000007.0
2005-09-27 00:20:00,86.966,86.975,86.932,86.939,869499996.0
2005-09-27 00:25:00,86.956,87.06,86.944,87.044,861199999.0
2005-09-27 00:30:00,87.033,87.109,87.016,87.065,995599996.0
2005-09-27 00:35:00,87.057,87.084,87.022,87.064,1096500000.0
2005-09-27 00:40:00,87.037,87.082,87.007,87.035,1051799994.0
2005-09-27 00:45:00,87.042,87.058,87.019,87.057,1194499990.0
2005-09-27 00:50:00,87.057,87.095,87.049,87.056,950299993.0
2005-09-27 00:55:00,87.06,87.118,87.053,87.118,1272699994.0
2005-09-27 01:00:00,87.106,87.127,87.053,87.053,982999997.0
2005-09-27 01:05:00,87.06,87.125,87.04,87.123,736600000.0
2005-09-27 01:10:00,87.121,87.127,87.064,87.075,957500004.0
2005-09-27 01:15:00,87.083,87.095,87.054,87.088,1226000007.0
2005-09-27 01:20:00,87.081,87.094,87.043,87.043,1095199994.0
2005-09-27 01:25:00,87.055,87.081,87.031,87.061,999199998.0
2005-09-27 01:30:00,87.076,87.089,87.015,87.018,1127500002.0
2005-09-27 01:35:00,87.013,87.082,87.013,87.055,1046599996.0
2005-09-27 01:40:00,87.069,87.11,87.046,87.103,1093199995.0
2005-09-27 01:45:00,87.086,87.132,87.075,87.111,1047899997.0
2005-09-27 01:50:00,87.121,87.129,87.038,87.065,1252199996.0
2005-09-27 01:55:00,87.064,87.078,87.043,87.059,1354199983.0
2005-09-27 02:00:00,87.072,87.105,87.06,87.068,901799999.0
2005-09-27 02:05:00,87.065,87.145,87.065,87.113,1084899992.0
2005-09-27 02:10:00,87.097,87.121,87.083,87.096,1081200004.0
2005-09-27 02:15:00,87.092,87.14,87.073,87.139,1358200000.0
2005-09-27 02:20:00,87.129,87.156,87.109,87.124,977999995.0
2005-09-27 02:25:00,87.141,87.192,87.128,87.173,1166599996.0
2005-09-27 02:30:00,87.161,87.194,87.133,87.149,867099987.0
2005-09-27 02:35:00,87.158,87.173,87.131,87.154,974699996.0
2005-09-27 02:40:00,87.157,87.178,87.14,87.165,1212599992.0
2005-09-27 02:45:00,87.16,87.182,87.142,87.152,974999993.0
2005-09-27 02:50:00,87.161,87.175,87.11,87.121,732799999.0
2005-09-27 02:55:00,87.119,87.166,87.117,87.155,1161399996.0
2005-09-27 03:00:00,87.142,87.224,87.14,87.198,1030899999.0
2005-09-27 03:05:00,87.21,87.269,87.175,87.239,968199994.0
2005-09-27 03:10:00,87.221,87.238,87.15,87.169,1066499998.0
2005-09-27 03:15:00,87.163,87.213,87.141,87.205,808200000.0
2005-09-27 03:20:00,87.212,87.242,87.193,87.2,1231299989.0
2005-09-27 03:25:00,87.215,87.219,87.134,87.15,974600002.0
2005-09-27 03:30:00,87.16,87.179,87.124,87.129,1089299999.0
2005-09-27 03:35:00,87.127,87.153,87.08,87.104,994100001.0
2005-09-27 03:40:00,87.105,87.114,87.015,87.042,1130600001.0
2005-09-27 03:45:00,87.034,87.049,86.998,87.008,980699995.0
2005-09-27 03:50:00,87.022,87.04,87.0,87.025,1223200008.0
2005-09-27 03:55:00,86.996,87.054,86.992,87.038,777299995.0
2005-09-27 04:00:00,87.017,87.057,87.015,87.021,970299992.0
2005-09-27 04:05:00,87.015,87.044,86.99,86.99,1175699999.0
2005-09-27 04:10:00,87.001,87.041,87.001,87.02,1052899999.0
2005-09-27 04:15:00,87.035,87.044,87.0,87.017,992000000.0
2005-09-27 04:20:00,86.982,87.03,86.982,87.012,954799993.0
2005-09-27 04:25:00,87.028,87.033,86.987,87.01,865800006.0
2005-09-27 04:30:00,86.997,87.039,86.988,87.021,964100000.0
2005-09-27 04:35:00,87.032,87.052,86.983,86.983,981999994.0
2005-09-27 04:40:00,87.006,87.045,86.99,87.024,816099998.0
2005-09-27 04:45:00,87.043,87.049,87.0,87.0,1258700007.0
2005-09-27 04:50:00,87.031,87.043,86.999,87.005,1012999991.0
2005-09-27 04:55:00,87.014,87.043,86.997,87.013,941999996.0
2005-09-27 05:00:00,87.0,87.052,86.989,87.045,735599991.0
2005-09-27 05:05:00,87.027,87.068,87.01,87.041,1034500006.0
2005-09-27 05:10:00,87.067,87.073,87.009,87.046,1000200005.0
2005-09-27 05:15:00,87.043,87.045,87.008,87.014,838800001.0
2005-09-27 05:20:00,87.024,87.055,87.019,87.041,893099993.0
2005-09-27 05:25:00,87.041,87.076,87.013,87.063,805599996.0
2005-09-27 05:30:00,87.073,87.08,87.03,87.054,870399996.0
2005-09-27 05:35:00,87.025,87.059,87.023,87.045,1100499985.0
2005-09-27 05:40:00,87.032,87.063,87.018,87.042,1102299996.0
2005-09-27 05:45:00,87.045,87.06,86.971,87.048,852499998.0
2005-09-27 05:50:00,87.025,87.087,87.021,87.022,936100003.0
2005-09-27 05:55:00,87.0,87.053,87.0,87.044,1014800004.0
2005-09-27 06:00:00,87.025,87.052,87.008,87.032,1144400009.0
2005-09-27 06:05:00,87.02,87.043,87.006,87.031,1159899994.0
2005-09-27 06:10:00,87.029,87.038,86.99,87.032,729400001.0
2005-09-27 06:15:00,87.028,87.043,87.004,87.033,924399998.0
2005-09-27 06:20:00,87.02,87.034,86.992,87.004,854799995.0
2005-09-27 06:25:00,87.002,87.017,86.939,86.98,817799998.0
2005-09-27 06:30:00,86.995,87.013,86.959,86.985,1083899996.0
2005-09-27 06:35:00,86.988,86.996,86.948,86.966,866200001.0
2005-09-27 06:40:00,86.97,86.99,86.943,86.952,815200000.0
2005-09-27 06:45:00,86.935,86.987,86.935,86.96,710299999.0
2005-09-27 06:50:00,86.965,86.99,86.93,86.937,1219600006.0
2005-09-27 06:55:00,86.958,86.972,86.918,86.934,1343699994.0
2005-09-27 07:00:00,86.913,86.952,86.909,86.936,955399997.0
2005-09-27 07:05:00,86.949,86.959,86.926,86.959,558699995.0
2005-09-27 07:10:00,86.925,86.955,86.92,86.943,1157899996.0
2005-09-27 07:15:00,86.952,86.957,86.918,86.922,1046999994.0
2005-09-27 07:20:00,86.935,86.959,86.921,86.948,1255100001.0
2005-09-27 07:25:00,86.934,86.996,86.922,86.975,1298100002.0
2005-09-27 07:30:00,86.984,87.013,86.961,86.987,941200005.0
2005-09-27 07:35:00,87.005,87.009,86.954,86.969,1099599986.0
2005-09-27 07:40:00,86.959,87.016,86.959,86.997,1111499994.0
2005-09-27 07:45:00,86.988,87.048,86.988,86.997,1262899994.0
2005-09-27 07:50:00,87.019,87.064,87.007,87.039,1000399994.0
2005-09-27 07:55:00,87.065,87.08,87.028,87.042,1191099994.0
2005-09-27 08:00:00,87.028,87.049,86.993,87.019,1199199988.0
2005-09-27 08:05:00,86.995,87.042,86.991,87.025,1092399994.0
2005-09-27 08:10:00,86.999,87.023,86.963,86.976,1278899994.0
2005-09-27 08:15:00,86.989,87.003,86.955,86.986,963900000.0
2005-09-27 08:20:00,86.983,87.001,86.94,86.94,824099999.0
2005-09-27 08:25:00,86.943,87.003,86.935,86.981,1297999999.0
2005-09-27 08:30:00,86.972,87.023,86.947,87.006,1286600002.0
2005-09-27 08:35:00,87.001,87.018,86.935,86.976,955899999.0
2005-09-27 08:40:00,86.975,86.975,86.912,86.932,1113199996.0
2005-09-27 08:45:00,86.934,86.962,86.913,86.961,1062200002.0
2005-09-27 08:50:00,86.946,86.97,86.902,86.936,1029599997.0
2005-09-27 08:55:00,86.929,86.976,86.929,86.976,884100006.0
2005-09-27 09:00:00,86.969,87.013,86.952,86.984,1027400003.0
2005-09-27 09:05:00,86.976,87.012,86.934,86.955,1143099995.0
2005-09-27 09:10:00,86.953,86.981,86.943,86.956,1005299996.0
2005-09-27 09:15:00,86.978,87.002,86.97,86.975,1044999998.0
2005-09-27 09:20:00,86.989,87.044,86.986,87.018,1088699997.0
2005-09-27 09:25:00,87.018,87.054,87.008,87.035,1332199999.0
2005-09-27 09:30:00,87.04,87.04,86.98,87.005,1199400000.0
2005-09-27 09:35:00,87.005,87.026,86.982,87.004,1308199993.0
2005-09-27 09:40:00,86.995,87.018,86.968,86.992,1084299987.0
2005-09-27 09:45:00,86.998,87.017,86.972,87.003,832899993.0
2005-09-27 09:50:00,87.002,87.076,86.993,87.07,942499993.0
2005-09-27 09:55:00,87.063,87.111,87.045,87.089,1167499998.0
2005-09-27 10:00:00,87.107,87.129,87.055,87.104,1212199996.0
2005-09-27 10:05:00,87.107,87.161,87.091,87.139,933099994.0
2005-09-27 10:10:00,87.114,87.175,87.104,87.165,836199996.0
2005-09-27 10:15:00,87.153,87.165,87.11,87.113,1070299996.0
2005-09-27 10:20:00,87.128,87.176,87.107,87.16,1088099987.0
2005-09-27 10:25:00,87.157,87.182,87.114,87.138,1322699999.0
2005-09-27 10:30:00,87.142,87.203,87.106,87.168,1114500005.0
2005-09-27 10:35:00,87.169,87.215,87.162,87.206,1430000000.0
2005-09-27 10:40:00,87.194,87.22,87.163,87.203,1301099993.0
2005-09-27 10:45:00,87.196,87.223,87.178,87.207,1097100002.0
2005-09-27 10:50:00,87.206,87.263,87.193,87.235,973099992.0
2005-09-27 10:55:00,87.243,87.247,87.169,87.183,1369299996.0
2005-09-27 11:00:00,87.17,87.2,87.157,87.181,933199995.0
2005-09-27 11:05:00,87.177,87.2,87.144,87.159,888400002.0
2005-09-27 11:10:00,87.147,87.199,87.116,87.194,1343099996.0
2005-09-27 11:15:00,87.188,87.225,87.174,87.217,1197899998.0
2005-09-27 11:20:00,87.197,87.22,87.178,87.193,1316500001.0
2005-09-27 11:25:00,87.205,87.259,87.184,87.237,1100899993.0
2005-09-27 11:30:00,87.248,87.252,87.2,87.223,1251699992.0
2005-09-27 11:35:00,87.227,87.244,87.207,87.232,1335999998.0
2005-09-27 11:40:00,87.228,87.255,87.186,87.24,1594999997.0
2005-09-27 11:45:00,87.226,87.274,87.222,87.224,1388299985.0
2005-09-27 11:50:00,87.243,87.258,87.191,87.211,1206499997.0
2005-09-27 11:55:00,87.22,87.255,87.155,87.171,905399989.0
2005-09-27 12:00:00,87.178,87.214,87.162,87.188,1187200005.0
2005-09-27 12:05:00,87.178,87.198,87.157,87.184,1086299997.0
2005-09-27 12:10:00,87.166,87.218,87.164,87.218,1360099997.0
2005-09-27 12:15:00,87.218,87.219,87.179,87.187,1291300004.0
2005-09-27 12:20:00,87.204,87.219,87.169,87.205,1173999999.0
2005-09-27 12:25:00,87.206,87.307,87.19,87.294,1077499996.0
2005-09-27 12:30:00,87.28,87.32,87.261,87.316,972199994.0
2005-09-27 12:35:00,87.312,87.364,87.312,87.344,1051999992.0
2005-09-27 12:40:00,87.345,87.377,87.326,87.345,1211399993.0
2005-09-27 12:45:00,87.31,87.373,87.31,87.362,1428499988.0
2005-09-27 12:50:00,87.37,87.397,87.321,87.352,982299988.0
2005-09-27 12:55:00,87.338,87.38,87.295,87.295,829000003.0
2005-09-27 13:00:00,87.31,87.36,87.289,87.341,1016500001.0
2005-09-27 13:05:00,87.347,87.408,87.347,87.402,1079599998.0
2005-09-27 13:10:00,87.39,87.413,87.372,87.398,1233299992.0
2005-09-27 13:15:00,87.395,87.441,87.36,87.431,1132499994.0
2005-09-27 13:20:00,87.425,87.457,87.415,87.418,942500002.0
2005-09-27 13:25:00,87.426,87.455,87.406,87.429,1044299994.0
2005-09-27 13:30:00,87.431,87.431,87.39,87.425,1104899995.0
2005-09-27 13:35:00,87.418,87.418,87.339,87.383,1074699994.0
2005-09-27 13:40:00,87.359,87.38,87.323,87.338,1352700003.0
2005-09-27 13:45:00,87.323,87.356,87.32,87.337,1117700002.0
2005-09-27 13:50:00,87.345,87.374,87.322,87.346,1470000009.0
2005-09-27 13:55:00,87.339,87.379,87.323,87.338,996000007.0
2005-09-27 14:00:00,87.319,87.34,87.258,87.258,1154499994.0
2005-09-27 14:05:00,87.26,87.325,87.248,87.324,852800002.0
2005-09-27 14:10:00,87.306,87.33,87.253,87.27,1038299994.0
2005-09-27 14:15:00,87.265,87.291,87.247,87.266,1340099995.0
2005-09-27 14:20:00,87.271,87.307,87.257,87.279,1171599996.0
2005-09-27 14:25:00,87.292,87.296,87.241,87.28,1240599992.0
2005-09-27 14:30:00,87.262,87.305,87.213,87.272,1179700012.0
2005-09-27 14:35:00,87.277,87.303,87.249,87.264,950799993.0
2005-09-27 14:40:00,87.251,87.264,87.209,87.239,998000000.0
2005-09-27 14:45:00,87.211,87.235,87.166,87.177,1249999989.0
2005-09-27 14:50:00,87.206,87.22,87.181,87.214,1419399999.0
2005-09-27 14:55:00,87.22,87.266,87.193,87.217,996599996.0
2005-09-27 15:00:00,87.22,87.237,87.186,87.215,1042399995.0
2005-09-27 15:05:00,87.199,87.21,87.171,87.196,999400000.0
2005-09-27 15:10:00,87.193,87.212,87.173,87.203,1070799993.0
2005-09-27 15:15:00,87.18,87.209,87.165,87.188,1209799995.0
2005-09-27 15:20:00,87.196,87.215,87.148,87.185,896199999.0
2005-09-27 15:25:00,87.181,87.216,87.165,87.203,1278999988.0
2005-09-27 15:30:00,87.213,87.213,87.181,87.186,1088499996.0
2005-09-27 15:35:00,87.181,87.206,87.16,87.185,1148299995.0
2005-09-27 15:40:00,87.192,87.216,87.17,87.209,924899989.0
2005-09-27 15:45:00,87.196,87.214,87.165,87.185,1306400002.0
2005-09-27 15:50:00,87.202,87.224,87.164,87.197,1170500003.0
2005-09-27 15:55:00,87.189,87.242,87.169,87.236,972999998.0
2005-09-27 16:00:00,87.225,87.268,87.203,87.221,1111699986.0
2005-09-27 16:05:00,87.233,87.245,87.193,87.225,733300002.0
2005-09-27 16:10:00,87.228,87.275,87.196,87.266,1115000000.0
2005-09-27 16:15:00,87.258,87.333,87.242,87.294,1053100002.0
2005-09-27 16:20:00,87.296,87.314,87.273,87.314,1331900001.0
2005-09-27 16:25:00,87.31,87.332,87.279,87.307,1339699997.0
2005-09-27 16:30:00,87.329,87.348,87.275,87.286,938800002.0
2005-09-27 16:35:00,87.281,87.331,87.281,87.331,1318399991.0
2005-09-27 16:40:00,87.336,87.337,87.295,87.335,1183299992.0
2005-09-27 16:45:00,87.335,87.342,87.298,87.31,1439299998.0
2005-09-27 16:50:00,87.313,87.34,87.294,87.298,1164400005.0
2005-09-27 16:55:00,87.319,87.338,87.261,87.286,1082199990.0
2005-09-27 17:00:00,87.271,87.356,87.271,87.322,919999993.0
2005-09-27 17:05:00,87.332,87.348,87.302,87.335,1323099995.0
2005-09-27 17:10:00,87.314,87.358,87.312,87.358,1046799995.0
2005-09-27 17:15:00,87.332,87.408,87.332,87.379,1046599996.0
2005-09-27 17:20:00,87.389,87.408,87.346,87.362,1106199993.0
2005-09-27 17:25:00,87.355,87.385,87.351,87.377,987099993.0
2005-09-27 17:30:00,87.361,87.39,87.346,87.37,1033699989.0
2005-09-27 17:35:00,87.347,87.368,87.328,87.358,1200600002.0
2005-09-27 17:40:00,87.356,87.376,87.335,87.362,872699998.0
2005-09-27 17:45:00,87.358,87.358,87.299,87.299,1165099996.0
2005-09-27 17:50:00,87.315,87.348,87.296,87.348,1259199994.0
2005-09-27 17:55:00,87.335,87.361,87.309,87.345,905799995.0
2005-09-27 18:00:00,87.349,87.39,87.347,87.38,7674899976.0
2005-09-27 18:05:00,87.39,87.4,87.36,87.37,9423499965.0
2005-09-27 18:10:00,87.356,87.36,87.304,87.33,7016799990.0
2005-09-27 18:15:00,87.34,87.37,87.31,87.35,6209699979.0
2005-09-27 18:20:00,87.336,87.36,87.312,87.35,6892899960.0
2005-09-27 18:25:00,87.306,87.367,87.295,87.36,8206299984.0
2005-09-27 18:30:00,87.35,87.381,87.326,87.361,8203699963.0
2005-09-27 18:35:00,87.351,87.375,87.27,87.277,5389899986.0
2005-09-27 18:40:00,87.268,87.336,87.265,87.307,5007399987.0
2005-09-27 18:45:00,87.328,87.336,87.279,87.288,2732199994.0
2005-09-27 18:50:00,87.28,87.326,87.267,87.317,6112399978.0
2005-09-27 18:55:00,87.315,87.351,87.298,87.325,4727999989.0
2005-09-27 19:00:00,87.304,87.333,87.289,87.31,2154600008.0
2005-09-27 19:05:00,87.31,87.348,87.302,87.328,5687299986.0
2005-09-27 19:10:00,87.339,87.387,87.321,87.373,1945199996.0
2005-09-27 19:15:00,87.378,87.393,87.33,87.344,4268100003.0
2005-09-27 19:20:00,87.361,87.418,87.331,87.404,4139999987.0
2005-09-27 19:25:00,87.394,87.414,87.376,87.405,6059599963.0
2005-09-27 19:30:00,87.401,87.442,87.378,87.413,4704999985.0
2005-09-27 19:35:00,87.418,87.427,87.386,87.391,3429399994.0
2005-09-27 19:40:00,87.401,87.41,87.371,87.394,4083399995.0
2005-09-27 19:45:00,87.37,87.432,87.37,87.385,3173699982.0
2005-09-27 19:50:00,87.375,87.406,87.367,87.388,2845999991.0
2005-09-27 19:55:00,87.389,87.415,87.372,87.397,3227099989.0
2005-09-27 20:00:00,87.387,87.445,87.387,87.426,2764099985.0
2005-09-27 20:05:00,87.422,87.442,87.39,87.403,2732299996.0
2005-09-27 20:10:00,87.412,87.446,87.4,87.444,5049000000.0
2005-09-27 20:15:00,87.43,87.461,87.412,87.441,4449300010.0
2005-09-27 20:20:00,87.453,87.463,87.417,87.445,4218399993.0
2005-09-27 20:25:00,87.446,87.46,87.42,87.46,6109799981.0
2005-09-27 20:30:00,87.47,87.47,87.423,87.435,5277299983.0
2005-09-27 20:35:00,87.454,87.463,87.419,87.448,4571799986.0
2005-09-27 20:40:00,87.435,87.459,87.403,87.414,5330099970.0
2005-09-27 20:45:00,87.419,87.455,87.378,87.381,4825900009.0
2005-09-27 20:50:00,87.397,87.436,87.372,87.41,3873000004.0
2005-09-27 20:55:00,87.408,87.413,87.337,87.374,7648400000.0
2005-09-27 21:00:00,87.4,87.42,87.364,87.378,3054599996.0
2005-09-27 21:05:00,87.372,87.445,87.371,87.415,2297800007.0
2005-09-27 21:10:00,87.415,87.415,87.368,87.387,3542299981.0
2005-09-27 21:15:00,87.39,87.411,87.368,87.411,4896399977.0
2005-09-27 21:20:00,87.406,87.429,87.382,87.411,6772200016.0
2005-09-27 21:25:00,87.413,87.417,87.376,87.405,3018599989.0
2005-09-27 21:30:00,87.412,87.439,87.377,87.413,2893500000.0
2005-09-27 21:35:00,87.415,87.445,87.402,87.438,1764099997.0
2005-09-27 21:40:00,87.417,87.435,87.384,87.42,4146899999.0
2005-09-27 21:45:00,87.387,87.42,87.375,87.39,3263200002.0
2005-09-27 21:50:00,87.39,87.42,87.357,87.357,1729499996.0
2005-09-27 21:55:00,87.386,87.412,87.367,87.384,1664099996.0
2005-09-27 22:00:00,87.367,87.392,87.347,87.365,3345399984.0
2005-09-27 22:05:00,87.365,87.368,87.325,87.35,1125099990.0
2005-09-27 22:10:00,87.369,87.383,87.338,87.362,1504499999.0
2005-09-27 22:15:00,87.378,87.396,87.363,87.388,1963499993.0
2005-09-27 22:20:00,87.395,87.411,87.377,87.398,1110599993.0
2005-09-27 22:25:00,87.395,87.405,87.353,87.375,2036499985.0
2005-09-27 22:30:00,87.381,87.393,87.359,87.365,1908699992.0
2005-09-27 22:35:00,87.375,87.402,87.358,87.393,1497499993.0
2005-09-27 22:40:00,87.359,87.405,87.354,87.382,1904400000.0
2005-09-27 22:45:00,87.366,87.39,87.342,87.358,2149599990.0
2005-09-27 22:50:00,87.379,87.403,87.35,87.395,1597800003.0
2005-09-27 22:55:00,87.378,87.393,87.305,87.354,1331499991.0
2005-09-27 23:00:00,87.393,87.43,87.361,87.394,1168599990.0
2005-09-27 23:05:00,87.41,87.42,87.344,87.385,1338899997.0
2005-09-27 23:10:00,87.378,87.44,87.349,87.382,1270699996.0
2005-09-27 23:15:00,87.395,87.431,87.354,87.387,1163699997.0
2005-09-27 23:20:00,87.378,87.393,87.332,87.341,1376299986.0
2005-09-27 23:25:00,87.386,87.388,87.326,87.366,1233599992.0
2005-09-27 23:30:00,87.356,87.388,87.344,87.365,1087100001.0
2005-09-27 23:35:00,87.38,87.385,87.34,87.35,1015999997.0
2005-09-27 23:40:00,87.366,87.377,87.322,87.352,1454399998.0
2005-09-27 23:45:00,87.362,87.388,87.34,87.36,662499996.0
2005-09-27 23:50:00,87.349,87.387,87.325,87.387,1024199995.0
2005-09-27 23:55:00,87.383,87.402,87.355,87.373,894099997.0
2005-09-28 00:00:00,87.376,87.398,87.345,87.362,987599996.0
2005-09-28 00:05:00,87.373,87.378,87.323,87.35,1242699996.0
2005-09-28 00:10:00,87.362,87.374,87.338,87.365,874300007.0
2005-09-28 00:15:00,87.344,87.362,87.326,87.335,851700007.0
2005-09-28 00:20:00,87.328,87.355,87.312,87.35,1278199999.0
2005-09-28 00:25:00,87.355,87.359,87.325,87.346,1026499994.0
2005-09-28 00:30:00,87.346,87.354,87.292,87.335,1000899996.0
2005-09-28 00:35:00,87.331,87.374,87.331,87.354,1182500000.0
2005-09-28 00:40:00,87.385,87.393,87.325,87.325,899299999.0
2005-09-28 00:45:00,87.373,87.38,87.309,87.327,1331000003.0
2005-09-28 00:50:00,87.348,87.379,87.335,87.335,863499999.0
2005-09-28 00:55:00,87.331,87.386,87.331,87.386,971000006.0
2005-09-28 01:00:00,87.35,87.419,87.35,87.403,983899996.0
2005-09-28 01:05:00,87.41,87.413,87.373,87.384,878999994.0
2005-09-28 01:10:00,87.398,87.41,87.378,87.4,1066799990.0
2005-09-28 01:15:00,87.407,87.483,87.404,87.457,789200005.0
2005-09-28 01:20:00,87.463,87.493,87.447,87.447,844899991.0
2005-09-28 01:25:00,87.45,87.468,87.406,87.419,1049399993.0
2005-09-28 01:30:00,87.436,87.466,87.422,87.46,1457500000.0
2005-09-28 01:35:00,87.453,87.47,87.43,87.45,1174999990.0
2005-09-28 01:40:00,87.457,87.465,87.42,87.45,871899998.0
2005-09-28 01:45:00,87.458,87.473,87.397,87.398,1223199998.0
2005-09-28 01:50:00,87.4,87.435,87.373,87.413,1126399997.0
2005-09-28 01:55:00,87.428,87.436,87.399,87.428,1446399985.0
2005-09-28 02:00:00,87.422,87.462,87.395,87.435,943099996.0
2005-09-28 02:05:00,87.418,87.439,87.389,87.415,1208400001.0
2005-09-28 02:10:00,87.413,87.424,87.371,87.381,1089200002.0
2005-09-28 02:15:00,87.395,87.422,87.329,87.363,1193400003.0
2005-09-28 02:20:00,87.378,87.452,87.357,87.438,1353699997.0
2005-09-28 02:25:00,87.452,87.463,87.417,87.451,1200000013.0
2005-09-28 02:30:00,87.442,87.454,87.413,87.437,910100008.0
2005-09-28 02:35:00,87.41,87.443,87.382,87.386,1111299993.0
2005-09-28 02:40:00,87.395,87.42,87.36,87.407,1366500000.0
2005-09-28 02:45:00,87.383,87.417,87.375,87.399,775100003.0
2005-09-28 02:50:00,87.425,87.455,87.399,87.455,863899993.0
2005-09-28 02:55:00,87.454,87.458,87.421,87.439,1449700000.0
2005-09-28 03:00:00,87.43,87.471,87.418,87.422,1156600001.0
2005-09-28 03:05:00,87.409,87.422,87.36,87.38,1274000006.0
2005-09-28 03:10:00,87.373,87.384,87.31,87.34,1324799988.0
2005-09-28 03:15:00,87.341,87.347,87.304,87.337,882100002.0
2005-09-28 03:20:00,87.331,87.338,87.301,87.324,1045800000.0
2005-09-28 03:25:00,87.333,87.354,87.316,87.331,1058099999.0
2005-09-28 03:30:00,87.365,87.38,87.32,87.345,1346099995.0
2005-09-28 03:35:00,87.354,87.394,87.342,87.366,855999997.0
2005-09-28 03:40:00,87.382,87.391,87.332,87.386,1135799997.0
2005-09-28 03:45:00,87.377,87.392,87.348,87.367,1163399995.0
2005-09-28 03:50:00,87.378,87.395,87.348,87.356,1166699997.0
2005-09-28 03:55:00,87.373,87.377,87.334,87.346,1296399994.0
2005-09-28 04:00:00,87.359,87.409,87.339,87.389,786899996.0
2005-09-28 04:05:00,87.387,87.396,87.337,87.382,839100000.0
2005-09-28 04:10:00,87.386,87.437,87.368,87.403,816899999.0
2005-09-28 04:15:00,87.407,87.436,87.397,87.413,1139999999.0
2005-09-28 04:20:00,87.414,87.434,87.378,87.413,1186700007.0
2005-09-28 04:25:00,87.437,87.45,87.405,87.42,1018999995.0
2005-09-28 04:30:00,87.432,87.447,87.393,87.422,1148699994.0
2005-09-28 04:35:00,87.417,87.419,87.374,87.395,975099999.0
2005-09-28 04:40:00,87.387,87.419,87.354,87.415,951599993.0
2005-09-28 04:45:00,87.417,87.425,87.382,87.408,927000000.0
2005-09-28 04:50:00,87.391,87.434,87.388,87.425,772099997.0
2005-09-28 04:55:00,87.425,87.444,87.401,87.412,941300007.0
2005-09-28 05:00:00,87.432,87.451,87.398,87.444,832500002.0
2005-09-28 05:05:00,87.42,87.457,87.405,87.435,1209099990.0
2005-09-28 05:10:00,87.432,87.445,87.398,87.425,915099996.0
2005-09-28 05:15:00,87.421,87.444,87.391,87.395,1216999996.0
2005-09-28 05:20:00,87.413,87.428,87.39,87.402,731700004.0
2005-09-28 05:25:00,87.413,87.436,87.373,87.418,835499998.0
2005-09-28 05:30:00,87.419,87.447,87.414,87.435,777099999.0
2005-09-28 05:35:00,87.424,87.448,87.409,87.432,738900006.0
2005-09-28 05:40:00,87.432,87.446,87.405,87.406,1142299991.0
2005-09-28 05:45:00,87.421,87.471,87.39,87.46,999199994.0
2005-09-28 05:50:00,87.455,87.461,87.408,87.429,1144400000.0
2005-09-28 05:55:00,87.404,87.451,87.404,87.425,970699990.0
2005-09-28 06:00:00,87.427,87.482,87.427,87.453,934999995.0
2005-09-28 06:05:00,87.438,87.462,87.407,87.424,1241399997.0
2005-09-28 06:10:00,87.411,87.435,87.385,87.408,963399991.0
2005-09-28 06:15:00,87.422,87.441,87.382,87.389,736400000.0
2005-09-28 06:20:00,87.393,87.449,87.379,87.43,951700000.0
2005-09-28 06:25:00,87.443,87.451,87.403,87.426,866499996.0
2005-09-28 06:30:00,87.413,87.451,87.412,87.425,676199998.0
2005-09-28 06:35:00,87.442,87.466,87.414,87.451,568000003.0
2005-09-28 06:40:00,87.454,87.475,87.424,87.453,1161199996.0
2005-09-28 06:45:00,87.445,87.462,87.419,87.449,1387199989.0
2005-09-28 06:50:00,87.472,87.496,87.443,87.456,1211299999.0
2005-09-28 06:55:00,87.466,87.466,87.389,87.405,1229199996.0
2005-09-28 07:00:00,87.397,87.405,87.357,87.405,968700001.0
2005-09-28 07:05:00,87.402,87.405,87.307,87.307,1103500002.0
2005-09-28 07:10:00,87.317,87.334,87.293,87.293,1257699991.0
2005-09-28 07:15:00,87.315,87.315,87.27,87.289,968700002.0
2005-09-28 07:20:00,87.28,87.326,87.28,87.31,1044399992.0
2005-09-28 07:25:00,87.301,87.332,87.278,87.297,1066399997.0
2005-09-28 07:30:00,87.291,87.307,87.256,87.278,1047700005.0
2005-09-28 07:35:00,87.275,87.297,87.252,87.277,1075199987.0
2005-09-28 07:40:00,87.273,87.327,87.257,87.327,943200000.0
2005-09-28 07:45:00,87.302,87.334,87.297,87.311,1201899996.0
2005-09-28 07:50:00,87.312,87.367,87.31,87.34,1052200009.0
2005-09-28 07:55:00,87.356,87.37,87.328,87.345,910999995.0
2005-09-28 08:00:00,87.329,87.347,87.267,87.326,970400008.0
2005-09-28 08:05:00,87.309,87.36,87.303,87.36,1267300001.0
2005-09-28 08:10:00,87.365,87.385,87.337,87.351,1289499998.0
2005-09-28 08:15:00,87.362,87.382,87.321,87.335,1158500002.0
2005-09-28 08:20:00,87.331,87.341,87.289,87.289,1227299997.0
2005-09-28 08:25:00,87.309,87.347,87.294,87.313,1456400003.0
2005-09-28 08:30:00,87.321,87.347,87.28,87.282,937300003.0
2005-09-28 08:35:00,87.271,87.345,87.259,87.325,1195399998.0
2005-09-28 08:40:00,87.319,87.354,87.291,87.309,1081899997.0
2005-09-28 08:45:00,87.305,87.331,87.293,87.316,1051300003.0
2005-09-28 08:50:00,87.313,87.326,87.261,87.288,1202399995.0
2005-09-28 08:55:00,87.284,87.329,87.27,87.327,919899999.0
2005-09-28 09:00:00,87.3,87.342,87.292,87.309,1209700000.0
2005-09-28 09:05:00,87.329,87.329,87.273,87.322,1289700001.0
2005-09-28 09:10:00,87.327,87.327,87.272,87.292,855700008.0
2005-09-28 09:15:00,87.303,87.32,87.276,87.305,965099989.0
2005-09-28 09:20:00,87.313,87.332,87.292,87.326,1332500000.0
2005-09-28 09:25:00,87.329,87.352,87.306,87.349,1157399993.0
2005-09-28 09:30:00,87.342,87.36,87.325,87.348,1039599994.0
2005-09-28 09:35:00,87.342,87.375,87.324,87.352,1260199991.0
2005-09-28 09:40:00,87.368,87.397,87.349,87.369,962499985.0
2005-09-28 09:45:00,87.387,87.387,87.322,87.322,1229000002.0
2005-09-28 09:50:00,87.324,87.376,87.324,87.349,1168999994.0
2005-09-28 09:55:00,87.323,87.354,87.302,87.333,1007199989.0
2005-09-28 10:00:00,87.333,87.358,87.31,87.345,1170600002.0
2005-09-28 10:05:00,87.348,87.366,87.316,87.352,866599997.0
2005-09-28 10:10:00,87.362,87.383,87.34,87.369,1153000002.0
2005-09-28 10:15:00,87.385,87.42,87.36,87.395,1191099992.0
2005-09-28 10:20:00,87.389,87.418,87.373,87.412,1531100001.0
2005-09-28 10:25:00,87.387,87.408,87.354,87.362,1065099993.0
2005-09-28 10:30:00,87.371,87.376,87.31,87.316,1046100006.0
2005-09-28 10:35:00,87.313,87.343,87.287,87.321,1218099993.0
2005-09-28 10:40:00,87.293,87.325,87.265,87.265,1163299999.0
2005-09-28 10:45:00,87.287,87.35,87.284,87.333,1014499989.0
2005-09-28 10:50:00,87.324,87.332,87.256,87.285,1118599994.0
2005-09-28 10:55:00,87.276,87.303,87.239,87.253,1083399993.0
2005-09-28 11:00:00,87.261,87.313,87.252,87.297,1055500003.0
2005-09-28 11:05:00,87.277,87.307,87.247,87.263,1076700000.0
2005-09-28 11:10:00,87.272,87.303,87.249,87.302,1268699988.0
2005-09-28 11:15:00,87.278,87.3,87.258,87.269,1400999997.0
2005-09-28 11:20:00,87.276,87.3,87.256,87.292,1260299992.0
2005-09-28 11:25:00,87.281,87.3,87.266,87.297,1351500007.0
2005-09-28 11:30:00,87.307,87.366,87.299,87.352,1295400008.0
2005-09-28 11:35:00,87.327,87.396,87.327,87.393,1028500004.0
2005-09-28 11:40:00,87.378,87.417,87.357,87.401,1189499992.0
2005-09-28 11:45:00,87.395,87.403,87.339,87.343,1186799984.0
2005-09-28 11:50:00,87.345,87.374,87.337,87.343,1216799998.0
2005-09-28 11:55:00,87.351,87.395,87.342,87.383,1247000000.0
2005-09-28 12:00:00,87.366,87.417,87.351,87.378,980299995.0
2005-09-28 12:05:00,87.383,87.427,87.373,87.406,1137999998.0
2005-09-28 12:10:00,87.423,87.429,87.385,87.414,1318499997.0
2005-09-28 12:15:00,87.413,87.463,87.383,87.439,1040100000.0
2005-09-28 12:20:00,87.444,87.485,87.44,87.462,1112999997.0
2005-09-28 12:25:00,87.429,87.484,87.429,87.47,1369400002.0
2005-09-28 12:30:00,87.461,87.47,87.402,87.415,983700006.0
2005-09-28 12:35:00,87.404,87.449,87.404,87.435,889199999.0
2005-09-28 12:40:00,87.431,87.444,87.406,87.432,789499993.0
2005-09-28 12:45:00,87.434,87.461,87.413,87.427,1371999999.0
2005-09-28 12:50:00,87.424,87.46,87.389,87.429,966599996.0
2005-09-28 12:55:00,87.439,87.462,87.401,87.401,724900000.0
2005-09-28 13:00:00,87.417,87.442,87.397,87.411,1045599995.0
2005-09-28 13:05:00,87.417,87.435,87.386,87.386,1285300000.0
2005-09-28 13:10:00,87.388,87.425,87.388,87.401,1325500001.0
2005-09-28 13:15:00,87.402,87.436,87.348,87.39,1070699991.0
2005-09-28 13:20:00,87.389,87.428,87.383,87.413,1109800004.0
2005-09-28 13:25:00,87.422,87.427,87.391,87.406,1089600001.0
2005-09-28 13:30:00,87.412,87.413,87.377,87.388,979999998.0
2005-09-28 13:35:00,87.408,87.42,87.38,87.407,954799995.0
2005-09-28 13:40:00,87.42,87.42,87.394,87.4,1002499998.0
2005-09-28 13:45:00,87.415,87.42,87.33,87.366,1198600002.0
2005-09-28 13:50:00,87.366,87.388,87.334,87.388,1277200000.0
2005-09-28 13:55:00,87.368,87.403,87.353,87.398,1080399996.0
2005-09-28 14:00:00,87.387,87.433,87.378,87.393,1131399991.0
2005-09-28 14:05:00,87.417,87.423,87.385,87.404,984200003.0
2005-09-28 14:10:00,87.425,87.441,87.388,87.441,974100001.0
2005-09-28 14:15:00,87.44,87.466,87.399,87.461,966600002.0
2005-09-28 14:20:00,87.474,87.487,87.398,87.419,1264200011.0
2005-09-28 14:25:00,87.442,87.457,87.388,87.41,971799994.0
2005-09-28 14:30:00,87.423,87.435,87.325,87.401,1315399990.0
2005-09-28 14:35:00,87.432,87.438,87.383,87.423,1063999996.0
2005-09-28 14:40:00,87.411,87.431,87.369,87.391,1163499995.0
2005-09-28 14:45:00,87.383,87.452,87.37,87.41,955800001.0
2005-09-28 14:50:00,87.406,87.437,87.382,87.4,1424500005.0
2005-09-28 14:55:00,87.413,87.421,87.357,87.397,1001399996.0
2005-09-28 15:00:00,87.393,87.41,87.346,87.353,1028500006.0
2005-09-28 15:05:00,87.345,87.365,87.32,87.35,1031599997.0
2005-09-28 15:10:00,87.318,87.344,87.308,87.315,756200000.0
2005-09-28 15:15:00,87.326,87.348,87.278,87.323,1393399999.0
2005-09-28 15:20:00,87.353,87.362,87.292,87.33,1187800001.0
2005-09-28 15:25:00,87.332,87.366,87.306,87.356,1163799997.0
2005-09-28 15:30:00,87.362,87.362,87.281,87.294,1006400003.0
2005-09-28 15:35:00,87.322,87.324,87.284,87.301,971999999.0
2005-09-28 15:40:00,87.29,87.313,87.265,87.301,764899993.0
2005-09-28 15:45:00,87.306,87.324,87.282,87.306,902000002.0
2005-09-28 15:50:00,87.311,87.333,87.237,87.237,1267800001.0
2005-09-28 15:55:00,87.279,87.372,87.271,87.37,1010399995.0
2005-09-28 16:00:00,87.357,87.402,87.334,87.374,1001299992.0
2005-09-28 16:05:00,87.381,87.431,87.377,87.377,1080499997.0
2005-09-28 16:10:00,87.37,87.4,87.323,87.382,1398099997.0
2005-09-28 16:15:00,87.374,87.415,87.36,87.376,1394700002.0
2005-09-28 16:20:00,87.388,87.388,87.315,87.349,1327499990.0
2005-09-28 16:25:00,87.35,87.377,87.319,87.339,1290799996.0
2005-09-28 16:30:00,87.335,87.395,87.325,87.377,1198599994.0
2005-09-28 16:35:00,87.392,87.42,87.355,87.373,1446499998.0
2005-09-28 16:40:00,87.382,87.421,87.36,87.375,1227899997.0
2005-09-28 16:45:00,87.368,87.41,87.344,87.368,1270200001.0
2005-09-28 16:50:00,87.364,87.44,87.36,87.419,925199996.0
2005-09-28 16:55:00,87.428,87.453,87.398,87.405,1172199993.0
2005-09-28 17:00:00,87.384,87.435,87.379,87.412,1071500003.0
2005-09-28 17:05:00,87.417,87.435,87.395,87.424,1015899995.0
2005-09-28 17:10:00,87.404,87.426,87.379,87.41,1200199995.0
2005-09-28 17:15:00,87.397,87.415,87.381,87.402,1283199995.0
2005-09-28 17:20:00,87.403,87.425,87.378,87.403,1027199995.0
2005-09-28 17:25:00,87.415,87.418,87.378,87.399,1029800004.0
2005-09-28 17:30:00,87.377,87.41,87.359,87.39,1039299996.0
2005-09-28 17:35:00,87.389,87.409,87.357,87.375,922400003.0
2005-09-28 17:40:00,87.333,87.355,87.301,87.322,1197699997.0
2005-09-28 17:45:00,87.315,87.383,87.303,87.355,952599995.0
2005-09-28 17:50:00,87.383,87.396,87.354,87.386,1022900003.0
2005-09-28 17:55:00,87.383,87.383,87.335,87.35,1588000003.0
2005-09-28 18:00:00,87.343,87.37,87.302,87.34,7724399997.0
2005-09-28 18:05:00,87.33,87.35,87.322,87.327,9162499995.0
2005-09-28 18:10:00,87.342,87.36,87.296,87.33,7239399989.0
2005-09-28 18:15:00,87.34,87.39,87.33,87.35,6481800004.0
2005-09-28 18:20:00,87.324,87.43,87.307,87.4,8920699993.0
2005-09-28 18:25:00,87.39,87.415,87.346,87.389,8109999988.0
2005-09-28 18:30:00,87.397,87.41,87.355,87.374,7757099986.0
2005-09-28 18:35:00,87.359,87.393,87.33,87.355,5199799989.0
2005-09-28 18:40:00,87.373,87.393,87.339,87.341,5271299993.0
2005-09-28 18:45:00,87.34,87.404,87.34,87.382,3110600003.0
2005-09-28 18:50:00,87.399,87.434,87.381,87.42,6200599984.0
2005-09-28 18:55:00,87.426,87.428,87.382,87.413,4703199978.0
2005-09-28 19:00:00,87.393,87.412,87.338,87.386,1882699995.0
2005-09-28 19:05:00,87.415,87.419,87.368,87.383,5324599987.0
2005-09-28 19:10:00,87.399,87.421,87.378,87.403,2037199990.0
2005-09-28 19:15:00,87.397,87.424,87.37,87.414,3721899979.0
2005-09-28 19:20:00,87.422,87.434,87.369,87.412,4162199983.0
2005-09-28 19:25:00,87.405,87.416,87.368,87.393,5507699990.0
2005-09-28 19:30:00,87.409,87.416,87.373,87.378,4205099993.0
2005-09-28 19:35:00,87.384,87.436,87.38,87.391,2957299985.0
2005-09-28 19:40:00,87.385,87.433,87.38,87.42,4285599988.0
2005-09-28 19:45:00,87.402,87.438,87.394,87.418,3103699988.0
2005-09-28 19:50:00,87.415,87.44,87.405,87.427,3283799993.0
2005-09-28 19:55:00,87.417,87.438,87.388,87.423,2820799999.0
2005-09-28 20:00:00,87.407,87.428,87.384,87.412,2545799979.0
2005-09-28 20:05:00,87.418,87.43,87.384,87.394,3023499982.0
2005-09-28 20:10:00,87.403,87.434,87.382,87.417,5319199987.0
2005-09-28 20:15:00,87.415,87.451,87.391,87.432,4684700008.0
2005-09-28 20:20:00,87.424,87.465,87.409,87.442,4221499985.0
2005-09-28 20:25:00,87.437,87.438,87.397,87.43,6199500004.0
2005-09-28 20:30:00,87.44,87.47,87.411,87.449,4766299998.0
2005-09-28 20:35:00,87.449,87.466,87.42,87.442,4003299997.0
2005-09-28 20:40:00,87.421,87.449,87.407,87.429,5219299996.0
2005-09-28 20:45:00,87.439,87.448,87.402,87.424,4674399993.0
2005-09-28 20:50:00,87.408,87.443,87.399,87.432,3927199982.0
2005-09-28 20:55:00,87.419,87.45,87.403,87.42,5149799978.0
2005-09-28 21:00:00,87.44,87.44,87.382,87.406,3462399982.0
2005-09-28 21:05:00,87.405,87.45,87.385,87.433,2440699990.0
2005-09-28 21:10:00,87.428,87.445,87.388,87.41,3259900005.0
2005-09-28 21:15:00,87.423,87.44,87.393,87.429,4938099979.0
2005-09-28 21:20:00,87.428,87.454,87.398,87.442,6473299983.0
2005-09-28 21:25:00,87.419,87.459,87.413,87.429,3054999985.0
2005-09-28 21:30:00,87.435,87.459,87.411,87.42,3197999994.0
2005-09-28 21:35:00,87.447,87.451,87.41,87.451,1528100004.0
2005-09-28 21:40:00,87.43,87.459,87.391,87.433,3702500008.0
2005-09-28 21:45:00,87.418,87.459,87.39,87.427,3391999983.0
2005-09-28 21:50:00,87.446,87.459,87.416,87.439,1511699988.0
2005-09-28 21:55:00,87.453,87.491,87.433,87.474,2092099992.0
2005-09-28 22:00:00,87.475,87.497,87.443,87.485,4037299996.0
2005-09-28 22:05:00,87.49,87.502,87.46,87.49,1370699996.0
2005-09-28 22:10:00,87.494,87.532,87.468,87.51,1659099996.0
2005-09-28 22:15:00,87.525,87.534,87.499,87.519,1668800002.0
2005-09-28 22:20:00,87.531,87.531,87.484,87.51,1121600000.0
2005-09-28 22:25:00,87.493,87.517,87.45,87.475,2075899992.0
2005-09-28 22:30:00,87.487,87.51,87.469,87.485,1801599993.0
2005-09-28 22:35:00,87.502,87.518,87.447,87.465,1408200002.0
2005-09-28 22:40:00,87.45,87.492,87.444,87.478,1956499998.0
2005-09-28 22:45:00,87.471,87.512,87.455,87.496,2098499997.0
2005-09-28 22:50:00,87.504,87.507,87.436,87.477,1766999993.0
2005-09-28 22:55:00,87.476,87.493,87.401,87.454,1443300000.0
2005-09-28 23:00:00,87.489,87.502,87.443,87.466,1266399998.0
2005-09-28 23:05:00,87.438,87.505,87.426,87.467,1407899998.0
2005-09-28 23:10:00,87.481,87.505,87.446,87.463,1249199988.0
2005-09-28 23:15:00,87.459,87.51,87.433,87.473,1193399994.0
2005-09-28 23:20:00,87.497,87.515,87.447,87.495,1012499993.0
2005-09-28 23:25:00,87.463,87.519,87.451,87.466,1478599998.0
2005-09-28 23:30:00,87.476,87.503,87.427,87.431,1470499995.0
2005-09-28 23:35:00,87.474,87.474,87.425,87.435,1230100005.0
2005-09-28 23:40:00,87.45,87.482,87.422,87.447,1129899997.0
2005-09-28 23:45:00,87.446,87.468,87.426,87.437,647299995.0
2005-09-28 23:50:00,87.447,87.486,87.421,87.468,965199998.0
2005-09-28 23:55:00,87.451,87.477,87.431,87.471,1105399992.0
2005-09-29 00:00:00,87.45,87.474,87.435,87.448,949600002.0
2005-09-29 00:05:00,87.442,87.458,87.399,87.399,1030900003.0
2005-09-29 00:10:00,87.416,87.462,87.4,87.44,893799999.0
2005-09-29 00:15:00,87.416,87.474,87.416,87.457,915699999.0
2005-09-29 00:20:00,87.44,87.505,87.433,87.457,1044500001.0
2005-09-29 00:25:00,87.468,87.497,87.44,87.473,1373999999.0
2005-09-29 00:30:00,87.445,87.515,87.445,87.482,1087399994.0
2005-09-29 00:35:00,87.45,87.501,87.45,87.477,1432899993.0
2005-09-29 00:40:00,87.497,87.497,87.435,87.452,1275599995.0
2005-09-29 00:45:00,87.448,87.554,87.407,87.526,1360499988.0
2005-09-29 00:50:00,87.511,87.544,87.476,87.499,1287000005.0
2005-09-29 00:55:00,87.491,87.553,87.485,87.539,1274200005.0
2005-09-29 01:00:00,87.511,87.546,87.501,87.506,1005799994.0
2005-09-29 01:05:00,87.513,87.55,87.49,87.517,876500004.0
2005-09-29 01:10:00,87.506,87.534,87.472,87.472,1134499995.0
2005-09-29 01:15:00,87.49,87.543,87.482,87.527,812500006.0
2005-09-29 01:20:00,87.541,87.555,87.492,87.515,1094900003.0
2005-09-29 01:25:00,87.531,87.549,87.501,87.529,841299998.0
2005-09-29 01:30:00,87.533,87.54,87.497,87.517,1012999998.0
2005-09-29 01:35:00,87.52,87.54,87.504,87.523,1032700000.0
2005-09-29 01:40:00,87.522,87.585,87.517,87.574,984499993.0
2005-09-29 01:45:00,87.6,87.659,87.585,87.619,1127399999.0
2005-09-29 01:50:00,87.623,87.629,87.548,87.565,1083699996.0
2005-09-29 01:55:00,87.565,87.577,87.527,87.553,1306399988.0
2005-09-29 02:00:00,87.53,87.559,87.482,87.495,1156600003.0
2005-09-29 02:05:00,87.479,87.518,87.471,87.494,1213699994.0
2005-09-29 02:10:00,87.495,87.519,87.471,87.504,945699999.0
2005-09-29 02:15:00,87.507,87.526,87.489,87.513,1181099996.0
2005-09-29 02:20:00,87.512,87.537,87.48,87.507,1275399992.0
2005-09-29 02:25:00,87.516,87.549,87.503,87.547,836899995.0
2005-09-29 02:30:00,87.538,87.564,87.523,87.529,1080699999.0
2005-09-29 02:35:00,87.522,87.564,87.522,87.549,1019400002.0
2005-09-29 02:40:00,87.541,87.578,87.541,87.556,1360899996.0
2005-09-29 02:45:00,87.551,87.563,87.502,87.525,1188399995.0
2005-09-29 02:50:00,87.537,87.568,87.528,87.54,861099997.0
2005-09-29 02:55:00,87.516,87.556,87.495,87.495,1583599990.0
2005-09-29 03:00:00,87.5,87.548,87.497,87.503,831799992.0
2005-09-29 03:05:00,87.495,87.515,87.478,87.498,1194200000.0
2005-09-29 03:10:00,87.505,87.517,87.474,87.479,1242199996.0
2005-09-29 03:15:00,87.476,87.494,87.432,87.485,882100009.0
2005-09-29 03:20:00,87.493,87.503,87.451,87.473,1070600003.0
2005-09-29 03:25:00,87.477,87.479,87.447,87.455,1107399990.0
2005-09-29 03:30:00,87.475,87.5,87.451,87.497,1248499990.0
2005-09-29 03:35:00,87.494,87.518,87.472,87.472,1048799994.0
2005-09-29 03:40:00,87.479,87.522,87.456,87.498,1191800001.0
2005-09-29 03:45:00,87.493,87.517,87.474,87.504,843699998.0
2005-09-29 03:50:00,87.488,87.535,87.481,87.507,1145199998.0
2005-09-29 03:55:00,87.501,87.533,87.487,87.513,651899999.0
2005-09-29 04:00:00,87.507,87.528,87.477,87.493,1158500004.0
2005-09-29 04:05:00,87.507,87.538,87.481,87.53,1402700002.0
2005-09-29 04:10:00,87.532,87.559,87.517,87.543,956299998.0
2005-09-29 04:15:00,87.541,87.57,87.522,87.535,1062499993.0
2005-09-29 04:20:00,87.531,87.59,87.531,87.547,1067500008.0
2005-09-29 04:25:00,87.561,87.569,87.53,87.534,711900002.0
2005-09-29 04:30:00,87.535,87.559,87.523,87.523,658999999.0
2005-09-29 04:35:00,87.549,87.571,87.521,87.521,1074899995.0
2005-09-29 04:40:00,87.555,87.576,87.532,87.533,1113699992.0
2005-09-29 04:45:00,87.553,87.56,87.517,87.527,751199997.0
2005-09-29 04:50:00,87.528,87.569,87.52,87.545,1064799995.0
2005-09-29 04:55:00,87.538,87.578,87.537,87.537,1087699996.0
2005-09-29 05:00:00,87.564,87.58,87.523,87.57,1170500002.0
2005-09-29 05:05:00,87.556,87.585,87.514,87.527,984700009.0
2005-09-29 05:10:00,87.543,87.565,87.525,87.534,739300002.0
2005-09-29 05:15:00,87.533,87.555,87.515,87.527,1163999994.0
2005-09-29 05:20:00,87.55,87.557,87.525,87.535,690000001.0
2005-09-29 05:25:00,87.553,87.554,87.509,87.518,795600001.0
2005-09-29 05:30:00,87.534,87.556,87.522,87.534,898299992.0
2005-09-29 05:35:00,87.519,87.555,87.518,87.543,1063599996.0
2005-09-29 05:40:00,87.524,87.548,87.512,87.534,851899993.0
2005-09-29 05:45:00,87.527,87.553,87.482,87.532,681399999.0
2005-09-29 05:50:00,87.516,87.543,87.506,87.517,1061999998.0
2005-09-29 05:55:00,87.507,87.523,87.486,87.513,1110499994.0
2005-09-29 06:00:00,87.491,87.517,87.481,87.491,1039000000.0
2005-09-29 06:05:00,87.485,87.523,87.482,87.523,1245699995.0
2005-09-29 06:10:00,87.512,87.519,87.469,87.515,552399999.0
2005-09-29 06:15:00,87.492,87.545,87.492,87.513,944099989.0
2005-09-29 06:20:00,87.516,87.535,87.503,87.515,909399998.0
2005-09-29 06:25:00,87.489,87.528,87.466,87.497,1265700001.0
2005-09-29 06:30:00,87.476,87.506,87.459,87.474,1056199991.0
2005-09-29 06:35:00,87.489,87.5,87.455,87.492,1278099988.0
2005-09-29 06:40:00,87.488,87.524,87.487,87.493,882900002.0
2005-09-29 06:45:00,87.499,87.527,87.458,87.458,887600004.0
2005-09-29 06:50:00,87.498,87.524,87.477,87.482,911999993.0
2005-09-29 06:55:00,87.503,87.53,87.475,87.514,1118699994.0
2005-09-29 07:00:00,87.505,87.527,87.489,87.527,1239799990.0
2005-09-29 07:05:00,87.51,87.54,87.489,87.535,922800005.0
2005-09-29 07:10:00,87.531,87.538,87.489,87.497,1293999995.0
2005-09-29 07:15:00,87.5,87.537,87.476,87.526,1125199998.0
2005-09-29 07:20:00,87.525,87.54,87.496,87.525,938099999.0
2005-09-29 07:25:00,87.51,87.536,87.491,87.515,1089500002.0
2005-09-29 07:30:00,87.539,87.539,87.474,87.522,940600004.0
2005-09-29 07:35:00,87.507,87.541,87.495,87.514,983299999.0
2005-09-29 07:40:00,87.529,87.547,87.513,87.524,902899988.0
2005-09-29 07:45:00,87.494,87.526,87.479,87.497,1264100003.0
2005-09-29 07:50:00,87.499,87.533,87.487,87.516,922899990.0
2005-09-29 07:55:00,87.518,87.526,87.469,87.469,1001599999.0
2005-09-29 08:00:00,87.473,87.535,87.467,87.52,843799995.0
2005-09-29 08:05:00,87.514,87.547,87.496,87.525,893099999.0
2005-09-29 08:10:00,87.528,87.533,87.491,87.51,1110499993.0
2005-09-29 08:15:00,87.535,87.551,87.502,87.509,951399998.0
2005-09-29 08:20:00,87.515,87.542,87.503,87.51,878900004.0
2005-09-29 08:25:00,87.53,87.569,87.516,87.528,1254600004.0
2005-09-29 08:30:00,87.533,87.549,87.505,87.51,986400008.0
2005-09-29 08:35:00,87.523,87.534,87.475,87.509,979399996.0
2005-09-29 08:40:00,87.521,87.537,87.481,87.481,1178599992.0
2005-09-29 08:45:00,87.502,87.517,87.467,87.517,1003400006.0
2005-09-29 08:50:00,87.48,87.55,87.472,87.484,889899999.0
2005-09-29 08:55:00,87.468,87.498,87.438,87.443,1054299994.0
2005-09-29 09:00:00,87.45,87.483,87.434,87.457,1047799998.0
2005-09-29 09:05:00,87.465,87.487,87.433,87.464,1191799994.0
2005-09-29 09:10:00,87.478,87.478,87.407,87.407,649999996.0
2005-09-29 09:15:00,87.443,87.443,87.404,87.425,1037799991.0
2005-09-29 09:20:00,87.419,87.448,87.4,87.424,1209599986.0
2005-09-29 09:25:00,87.431,87.457,87.414,87.442,1096699992.0
2005-09-29 09:30:00,87.437,87.465,87.422,87.455,1076199991.0
2005-09-29 09:35:00,87.425,87.453,87.413,87.424,1171499994.0
2005-09-29 09:40:00,87.438,87.438,87.355,87.355,1120899995.0
2005-09-29 09:45:00,87.357,87.395,87.337,87.384,1176599995.0
2005-09-29 09:50:00,87.369,87.406,87.363,87.39,826199999.0
2005-09-29 09:55:00,87.39,87.45,87.373,87.429,1005999993.0
2005-09-29 10:00:00,87.434,87.451,87.402,87.41,1029099996.0
2005-09-29 10:05:00,87.426,87.447,87.398,87.443,1050099991.0
2005-09-29 10:10:00,87.41,87.446,87.337,87.355,696099998.0
2005-09-29 10:15:00,87.37,87.378,87.322,87.329,1073999991.0
2005-09-29 10:20:00,87.349,87.376,87.311,87.338,1467699999.0
2005-09-29 10:25:00,87.316,87.337,87.261,87.283,1061299996.0
2005-09-29 10:30:00,87.253,87.274,87.2,87.229,1050499999.0
2005-09-29 10:35:00,87.235,87.256,87.209,87.236,1278000003.0
2005-09-29 10:40:00,87.227,87.267,87.208,87.222,1275599993.0
2005-09-29 10:45:00,87.236,87.248,87.211,87.232,1069800001.0
2005-09-29 10:50:00,87.226,87.243,87.121,87.163,1220999997.0
2005-09-29 10:55:00,87.162,87.171,87.131,87.155,1277399989.0
2005-09-29 11:00:00,87.141,87.17,87.113,87.13,1234799993.0
2005-09-29 11:05:00,87.127,87.193,87.095,87.162,1050400001.0
2005-09-29 11:10:00,87.168,87.204,87.144,87.18,1383599992.0
2005-09-29 11:15:00,87.173,87.263,87.173,87.238,1012700001.0
2005-09-29 11:20:00,87.215,87.238,87.186,87.195,1169199997.0
2005-09-29 11:25:00,87.214,87.24,87.157,87.195,1030799998.0
2005-09-29 11:30:00,87.179,87.226,87.178,87.2,1463399997.0
2005-09-29 11:35:00,87.173,87.217,87.17,87.213,908800003.0
2005-09-29 11:40:00,87.197,87.212,87.176,87.195,1437900000.0
2005-09-29 11:45:00,87.168,87.26,87.164,87.193,1216699994.0
2005-09-29 11:50:00,87.186,87.215,87.155,87.174,1162199993.0
2005-09-29 11:55:00,87.176,87.192,87.14,87.156,1181699987.0
2005-09-29 12:00:00,87.157,87.181,87.122,87.154,1046599991.0
2005-09-29 12:05:00,87.171,87.175,87.141,87.165,1249599992.0
2005-09-29 12:10:00,87.165,87.222,87.149,87.216,1143099995.0
2005-09-29 12:15:00,87.22,87.246,87.184,87.226,1175700003.0
2005-09-29 12:20:00,87.243,87.274,87.228,87.261,891199999.0
2005-09-29 12:25:00,87.266,87.317,87.247,87.278,1079999993.0
2005-09-29 12:30:00,87.262,87.31,87.252,87.305,942600007.0
2005-09-29 12:35:00,87.285,87.309,87.258,87.303,896599992.0
2005-09-29 12:40:00,87.296,87.296,87.252,87.265,866899996.0
2005-09-29 12:45:00,87.253,87.306,87.239,87.277,1380800004.0
2005-09-29 12:50:00,87.306,87.306,87.197,87.238,897200003.0
2005-09-29 12:55:00,87.252,87.267,87.217,87.26,952799998.0
2005-09-29 13:00:00,87.261,87.312,87.254,87.294,1346900005.0
2005-09-29 13:05:00,87.29,87.291,87.247,87.26,1011199995.0
2005-09-29 13:10:00,87.251,87.272,87.229,87.249,1050899997.0
2005-09-29 13:15:00,87.258,87.268,87.218,87.268,966100000.0
2005-09-29 13:20:00,87.279,87.314,87.248,87.289,1333799999.0
2005-09-29 13:25:00,87.296,87.316,87.271,87.295,918300001.0
2005-09-29 13:30:00,87.283,87.328,87.266,87.285,1058900000.0
2005-09-29 13:35:00,87.275,87.31,87.262,87.295,1237399997.0
2005-09-29 13:40:00,87.303,87.316,87.266,87.297,1014899998.0
2005-09-29 13:45:00,87.277,87.314,87.234,87.288,1154199991.0
2005-09-29 13:50:00,87.283,87.33,87.267,87.32,1344600004.0
2005-09-29 13:55:00,87.304,87.318,87.245,87.258,1076999994.0
2005-09-29 14:00:00,87.251,87.275,87.233,87.244,935299994.0
2005-09-29 14:05:00,87.254,87.271,87.193,87.237,806899996.0
2005-09-29 14:10:00,87.235,87.24,87.174,87.212,1029599993.0
2005-09-29 14:15:00,87.186,87.23,87.181,87.21,1024099995.0
2005-09-29 14:20:00,87.233,87.245,87.196,87.223,1373999997.0
2005-09-29 14:25:00,87.2,87.271,87.191,87.267,1186799995.0
2005-09-29 14:30:00,87.246,87.251,87.148,87.188,1323600002.0
2005-09-29 14:35:00,87.215,87.223,87.175,87.195,1100199988.0
2005-09-29 14:40:00,87.214,87.227,87.14,87.162,1324800004.0
2005-09-29 14:45:00,87.127,87.177,87.1,87.141,946699998.0
2005-09-29 14:50:00,87.17,87.182,87.11,87.115,1340799999.0
2005-09-29 14:55:00,87.123,87.157,87.08,87.117,1108799996.0
2005-09-29 15:00:00,87.095,87.15,87.085,87.139,1126800008.0
2005-09-29 15:05:00,87.135,87.187,87.11,87.148,1182900003.0
2005-09-29 15:10:00,87.143,87.177,87.12,87.168,1058999996.0
2005-09-29 15:15:00,87.151,87.215,87.142,87.173,1427800001.0
2005-09-29 15:20:00,87.198,87.228,87.14,87.203,1047199995.0
2005-09-29 15:25:00,87.2,87.224,87.177,87.221,1092399997.0
2005-09-29 15:30:00,87.211,87.229,87.178,87.19,999900001.0
2005-09-29 15:35:00,87.195,87.243,87.189,87.224,1005400008.0
2005-09-29 15:40:00,87.219,87.252,87.202,87.247,1006899990.0
2005-09-29 15:45:00,87.241,87.265,87.215,87.215,1511799999.0
2005-09-29 15:50:00,87.209,87.25,87.183,87.183,1075799999.0
2005-09-29 15:55:00,87.236,87.274,87.229,87.257,870900000.0
2005-09-29 16:00:00,87.246,87.285,87.236,87.271,931599992.0
2005-09-29 16:05:00,87.27,87.275,87.236,87.256,979399992.0
2005-09-29 16:10:00,87.248,87.293,87.239,87.28,1117299996.0
2005-09-29 16:15:00,87.286,87.29,87.229,87.268,975100001.0
2005-09-29 16:20:00,87.285,87.29,87.248,87.271,1426799995.0
2005-09-29 16:25:00,87.264,87.264,87.199,87.238,1185699989.0
2005-09-29 16:30:00,87.226,87.265,87.213,87.241,1156899995.0
2005-09-29 16:35:00,87.253,87.285,87.236,87.253,1473300004.0
2005-09-29 16:40:00,87.239,87.258,87.179,87.181,1197799995.0
2005-09-29 16:45:00,87.202,87.22,87.157,87.157,1132799999.0
2005-09-29 16:50:00,87.15,87.185,87.128,87.176,1120900002.0
2005-09-29 16:55:00,87.175,87.232,87.163,87.173,1229599991.0
2005-09-29 17:00:00,87.132,87.159,87.119,87.155,1194800002.0
2005-09-29 17:05:00,87.164,87.2,87.148,87.2,1072600002.0
2005-09-29 17:10:00,87.199,87.236,87.185,87.236,1163399999.0
2005-09-29 17:15:00,87.206,87.225,87.169,87.179,1254199989.0
2005-09-29 17:20:00,87.168,87.196,87.1,87.116,1072999997.0
2005-09-29 17:25:00,87.131,87.194,87.131,87.17,1013100001.0
2005-09-29 17:30:00,87.157,87.179,87.138,87.176,1367000002.0
2005-09-29 17:35:00,87.166,87.183,87.146,87.158,1268000004.0
2005-09-29 17:40:00,87.15,87.206,87.132,87.192,1243899988.0
2005-09-29 17:45:00,87.196,87.234,87.177,87.193,987499995.0
2005-09-29 17:50:00,87.196,87.231,87.188,87.223,1052199997.0
2005-09-29 17:55:00,87.223,87.256,87.209,87.223,1053700005.0
2005-09-29 18:00:00,87.226,87.25,87.2,87.21,8247899978.0
2005-09-29 18:05:00,87.2,87.22,87.171,87.179,10259999975.0
2005-09-29 18:10:00,87.179,87.23,87.16,87.22,6331499987.0
2005-09-29 18:15:00,87.21,87.22,87.172,87.21,5823199978.0
2005-09-29 18:20:00,87.207,87.24,87.178,87.22,8922499976.0
2005-09-29 18:25:00,87.19,87.246,87.187,87.21,7934999966.0
2005-09-29 18:30:00,87.224,87.26,87.204,87.234,7388600010.0
2005-09-29 18:35:00,87.235,87.264,87.201,87.26,5763399969.0
2005-09-29 18:40:00,87.248,87.286,87.244,87.262,5262899995.0
2005-09-29 18:45:00,87.263,87.292,87.245,87.257,2931099994.0
2005-09-29 18:50:00,87.25,87.279,87.21,87.227,6823999977.0
2005-09-29 18:55:00,87.251,87.265,87.215,87.22,4733099993.0
2005-09-29 19:00:00,87.217,87.236,87.2,87.232,1936099990.0
2005-09-29 19:05:00,87.217,87.27,87.214,87.256,5362599985.0
2005-09-29 19:10:00,87.275,87.278,87.238,87.278,1798399997.0
2005-09-29 19:15:00,87.279,87.282,87.219,87.26,4018499984.0
2005-09-29 19:20:00,87.259,87.287,87.24,87.277,4338600002.0
2005-09-29 19:25:00,87.267,87.29,87.255,87.285,5983299996.0
2005-09-29 19:30:00,87.29,87.297,87.247,87.265,4636399991.0
2005-09-29 19:35:00,87.277,87.287,87.234,87.234,3602199997.0
2005-09-29 19:40:00,87.253,87.282,87.233,87.264,4211599984.0
2005-09-29 19:45:00,87.262,87.276,87.23,87.254,3243900008.0
2005-09-29 19:50:00,87.27,87.297,87.252,87.293,3003399993.0
2005-09-29 19:55:00,87.291,87.348,87.263,87.31,3518300001.0
2005-09-29 20:00:00,87.296,87.332,87.276,87.317,2514400008.0
2005-09-29 20:05:00,87.335,87.335,87.275,87.292,2662499986.0
2005-09-29 20:10:00,87.305,87.36,87.292,87.323,4745999981.0
2005-09-29 20:15:00,87.314,87.356,87.294,87.34,4457700001.0
2005-09-29 20:20:00,87.344,87.387,87.324,87.372,4147699997.0
2005-09-29 20:25:00,87.384,87.409,87.337,87.38,6455800003.0
2005-09-29 20:30:00,87.34,87.382,87.32,87.367,6296999967.0
2005-09-29 20:35:00,87.354,87.376,87.317,87.337,4325899987.0
2005-09-29 20:40:00,87.333,87.341,87.296,87.315,5723100016.0
2005-09-29 20:45:00,87.31,87.357,87.307,87.325,5177699987.0
2005-09-29 20:50:00,87.333,87.36,87.299,87.312,4011099987.0
2005-09-29 20:55:00,87.323,87.36,87.299,87.36,4938699990.0
2005-09-29 21:00:00,87.35,87.38,87.302,87.335,3230799996.0
2005-09-29 21:05:00,87.31,87.347,87.307,87.333,2436600004.0
2005-09-29 21:10:00,87.326,87.356,87.315,87.342,3531800000.0
2005-09-29 21:15:00,87.337,87.378,87.306,87.369,4846700001.0
2005-09-29 21:20:00,87.383,87.39,87.321,87.341,6975399978.0
2005-09-29 21:25:00,87.342,87.382,87.316,87.364,3115699993.0
2005-09-29 21:30:00,87.358,87.368,87.307,87.322,2933499990.0
2005-09-29 21:35:00,87.338,87.385,87.32,87.374,1797099996.0
2005-09-29 21:40:00,87.373,87.387,87.335,87.356,3387099997.0
2005-09-29 21:45:00,87.349,87.38,87.334,87.343,3655999990.0
2005-09-29 21:50:00,87.343,87.377,87.331,87.356,1504999993.0
2005-09-29 21:55:00,87.363,87.392,87.351,87.374,1496699990.0
2005-09-29 22:00:00,87.363,87.391,87.34,87.369,3944100017.0
2005-09-29 22:05:00,87.346,87.368,87.323,87.343,947699994.0
2005-09-29 22:10:00,87.333,87.35,87.294,87.325,1638599996.0
2005-09-29 22:15:00,87.307,87.344,87.296,87.321,1529899995.0
2005-09-29 22:20:00,87.321,87.341,87.303,87.31,904399999.0
2005-09-29 22:25:00,87.311,87.364,87.311,87.351,1711399994.0
2005-09-29 22:30:00,87.346,87.372,87.319,87.319,2075499996.0
2005-09-29 22:35:00,87.335,87.373,87.329,87.342,1531699988.0
2005-09-29 22:40:00,87.353,87.353,87.285,87.285,2186799976.0
2005-09-29 22:45:00,87.32,87.35,87.295,87.319,2432900006.0
2005-09-29 22:50:00,87.337,87.35,87.296,87.323,1812300001.0
2005-09-29 22:55:00,87.313,87.331,87.22,87.225,1473400000.0
2005-09-29 23:00:00,87.276,87.33,87.245,87.29,1258800011.0
2005-09-29 23:05:00,87.294,87.355,87.249,87.355,1165499995.0
2005-09-29 23:10:00,87.367,87.407,87.337,87.358,1252700002.0
2005-09-29 23:15:00,87.364,87.393,87.316,87.327,1283699990.0
2005-09-29 23:20:00,87.334,87.366,87.288,87.345,1273899991.0
2005-09-29 23:25:00,87.358,87.378,87.334,87.356,1205099990.0
2005-09-29 23:30:00,87.344,87.372,87.331,87.349,1102399999.0
2005-09-29 23:35:00,87.358,87.425,87.335,87.361,946499997.0
2005-09-29 23:40:00,87.353,87.392,87.339,87.363,1087500006.0
2005-09-29 23:45:00,87.358,87.39,87.335,87.373,719000004.0
2005-09-29 23:50:00,87.37,87.418,87.368,87.405,1023000001.0
2005-09-29 23:55:00,87.418,87.433,87.385,87.405,1058499995.0
2005-09-30 00:00:00,87.392,87.424,87.377,87.389,1252299992.0
2005-09-30 00:05:00,87.385,87.428,87.368,87.387,876800004.0
2005-09-30 00:10:00,87.416,87.416,87.358,87.387,955899992.0
2005-09-30 00:15:00,87.382,87.4,87.363,87.369,975799994.0
2005-09-30 00:20:00,87.382,87.383,87.315,87.318,1030299985.0
2005-09-30 00:25:00,87.353,87.365,87.318,87.358,1175699992.0
2005-09-30 00:30:00,87.342,87.387,87.312,87.335,959600006.0
2005-09-30 00:35:00,87.352,87.367,87.329,87.355,1060400003.0
2005-09-30 00:40:00,87.355,87.38,87.334,87.367,948999998.0
2005-09-30 00:45:00,87.355,87.365,87.279,87.317,1266099993.0
2005-09-30 00:50:00,87.29,87.387,87.287,87.365,1069400002.0
2005-09-30 00:55:00,87.368,87.4,87.347,87.365,1046299999.0
2005-09-30 01:00:00,87.348,87.398,87.326,87.388,1110000003.0
2005-09-30 01:05:00,87.384,87.406,87.366,87.39,781399996.0
2005-09-30 01:10:00,87.398,87.444,87.386,87.421,1280300005.0
2005-09-30 01:15:00,87.452,87.458,87.391,87.42,1074599997.0
2005-09-30 01:20:00,87.396,87.44,87.393,87.432,1117300002.0
2005-09-30 01:25:00,87.432,87.448,87.384,87.409,1186900006.0
2005-09-30 01:30:00,87.417,87.439,87.382,87.435,1124400001.0
2005-09-30 01:35:00,87.415,87.438,87.399,87.43,1134099990.0
2005-09-30 01:40:00,87.422,87.457,87.409,87.438,1213000003.0
2005-09-30 01:45:00,87.445,87.46,87.401,87.408,1517900000.0
2005-09-30 01:50:00,87.398,87.434,87.385,87.397,1316700007.0
2005-09-30 01:55:00,87.38,87.448,87.374,87.434,1693499996.0
2005-09-30 02:00:00,87.431,87.457,87.41,87.446,1038499999.0
2005-09-30 02:05:00,87.418,87.445,87.407,87.414,1148099999.0
2005-09-30 02:10:00,87.428,87.434,87.396,87.4,869199998.0
2005-09-30 02:15:00,87.416,87.427,87.368,87.397,1304999995.0
2005-09-30 02:20:00,87.398,87.432,87.371,87.371,1148899993.0
2005-09-30 02:25:00,87.387,87.387,87.329,87.371,1019899999.0
2005-09-30 02:30:00,87.362,87.39,87.333,87.37,1087300003.0
2005-09-30 02:35:00,87.37,87.407,87.349,87.403,1091299992.0
2005-09-30 02:40:00,87.382,87.413,87.377,87.398,1312099987.0
2005-09-30 02:45:00,87.385,87.421,87.384,87.389,1157100011.0
2005-09-30 02:50:00,87.39,87.405,87.35,87.375,900200001.0
2005-09-30 02:55:00,87.375,87.376,87.34,87.34,1265399994.0
2005-09-30 03:00:00,87.336,87.366,87.328,87.332,936299996.0
2005-09-30 03:05:00,87.325,87.366,87.282,87.352,959199994.0
2005-09-30 03:10:00,87.348,87.372,87.313,87.345,1355599987.0
2005-09-30 03:15:00,87.347,87.374,87.323,87.34,970999996.0
2005-09-30 03:20:00,87.36,87.382,87.341,87.365,1093500004.0
2005-09-30 03:25:00,87.35,87.37,87.337,87.363,1050599990.0
2005-09-30 03:30:00,87.356,87.404,87.348,87.397,1287100000.0
2005-09-30 03:35:00,87.389,87.415,87.358,87.391,1251999991.0
2005-09-30 03:40:00,87.403,87.43,87.342,87.386,1247699991.0
2005-09-30 03:45:00,87.368,87.445,87.368,87.415,1233699995.0
2005-09-30 03:50:00,87.399,87.426,87.375,87.378,1058299999.0
2005-09-30 03:55:00,87.393,87.401,87.332,87.36,718200001.0
2005-09-30 04:00:00,87.325,87.366,87.325,87.338,757700000.0
2005-09-30 04:05:00,87.353,87.375,87.312,87.338,1159699997.0
2005-09-30 04:10:00,87.331,87.368,87.33,87.355,764899996.0
2005-09-30 04:15:00,87.347,87.383,87.334,87.36,999199997.0
2005-09-30 04:20:00,87.366,87.391,87.343,87.365,932899999.0
2005-09-30 04:25:00,87.372,87.392,87.353,87.385,703199995.0
2005-09-30 04:30:00,87.368,87.388,87.359,87.362,1028699996.0
2005-09-30 04:35:00,87.369,87.397,87.358,87.382,960299998.0
2005-09-30 04:40:00,87.361,87.4,87.36,87.38,959200001.0
2005-09-30 04:45:00,87.388,87.4,87.372,87.395,773700005.0
2005-09-30 04:50:00,87.398,87.413,87.376,87.411,896999992.0
2005-09-30 04:55:00,87.393,87.408,87.371,87.39,784800003.0
2005-09-30 05:00:00,87.387,87.396,87.352,87.393,781899998.0
2005-09-30 05:05:00,87.396,87.416,87.373,87.381,940399995.0
2005-09-30 05:10:00,87.38,87.415,87.357,87.379,947899995.0
2005-09-30 05:15:00,87.372,87.402,87.361,87.37,999999998.0
2005-09-30 05:20:00,87.383,87.388,87.354,87.386,992900001.0
2005-09-30 05:25:00,87.386,87.388,87.329,87.376,1309799993.0
2005-09-30 05:30:00,87.375,87.398,87.347,87.387,996099996.0
2005-09-30 05:35:00,87.383,87.443,87.382,87.393,1088400001.0
2005-09-30 05:40:00,87.386,87.418,87.371,87.39,1128000000.0
2005-09-30 05:45:00,87.405,87.417,87.357,87.387,533699996.0
2005-09-30 05:50:00,87.413,87.428,87.385,87.398,1134299998.0
2005-09-30 05:55:00,87.378,87.438,87.378,87.4,1096400000.0
2005-09-30 06:00:00,87.405,87.413,87.367,87.401,825199994.0
2005-09-30 06:05:00,87.405,87.408,87.366,87.393,1047499984.0
2005-09-30 06:10:00,87.372,87.402,87.356,87.39,909399995.0
2005-09-30 06:15:00,87.392,87.409,87.369,87.38,1167000003.0
2005-09-30 06:20:00,87.39,87.414,87.375,87.383,732100005.0
2005-09-30 06:25:00,87.397,87.407,87.365,87.383,753300003.0
2005-09-30 06:30:00,87.384,87.411,87.354,87.399,990899994.0
2005-09-30 06:35:00,87.394,87.415,87.369,87.406,816399996.0
2005-09-30 06:40:00,87.392,87.415,87.376,87.406,965399997.0
2005-09-30 06:45:00,87.378,87.42,87.378,87.417,977999999.0
2005-09-30 06:50:00,87.419,87.462,87.406,87.445,773700000.0
2005-09-30 06:55:00,87.444,87.461,87.424,87.428,1225600011.0
2005-09-30 07:00:00,87.415,87.438,87.397,87.437,1018999999.0
2005-09-30 07:05:00,87.424,87.44,87.39,87.425,1140700002.0
2005-09-30 07:10:00,87.415,87.443,87.395,87.409,1143900002.0
2005-09-30 07:15:00,87.393,87.426,87.375,87.4,868099998.0
2005-09-30 07:20:00,87.413,87.44,87.387,87.44,806999994.0
2005-09-30 07:25:00,87.419,87.435,87.383,87.396,1300399989.0
2005-09-30 07:30:00,87.396,87.41,87.353,87.393,1013700007.0
2005-09-30 07:35:00,87.389,87.406,87.348,87.383,972799995.0
2005-09-30 07:40:00,87.376,87.379,87.326,87.337,1228800005.0
2005-09-30 07:45:00,87.321,87.359,87.315,87.328,1086800001.0
2005-09-30 07:50:00,87.311,87.346,87.291,87.316,997099998.0
2005-09-30 07:55:00,87.32,87.333,87.293,87.309,1120999999.0
2005-09-30 08:00:00,87.319,87.329,87.275,87.328,714900004.0
2005-09-30 08:05:00,87.327,87.367,87.309,87.355,1327299989.0
2005-09-30 08:10:00,87.347,87.38,87.316,87.38,1288300004.0
2005-09-30 08:15:00,87.386,87.407,87.343,87.395,890199999.0
2005-09-30 08:20:00,87.397,87.455,87.384,87.402,980699999.0
2005-09-30 08:25:00,87.427,87.462,87.411,87.43,1173599986.0
2005-09-30 08:30:00,87.452,87.473,87.43,87.463,757400002.0
2005-09-30 08:35:00,87.449,87.467,87.386,87.404,1321699991.0
2005-09-30 08:40:00,87.404,87.423,87.381,87.381,878699997.0
2005-09-30 08:45:00,87.408,87.415,87.372,87.415,1090099990.0
2005-09-30 08:50:00,87.389,87.444,87.389,87.427,829300008.0
2005-09-30 08:55:00,87.401,87.426,87.362,87.384,1098899994.0
2005-09-30 09:00:00,87.377,87.395,87.352,87.359,1155299998.0
2005-09-30 09:05:00,87.368,87.41,87.347,87.393,1187600001.0
2005-09-30 09:10:00,87.4,87.4,87.324,87.34,890800002.0
2005-09-30 09:15:00,87.385,87.406,87.359,87.385,1070399999.0
2005-09-30 09:20:00,87.416,87.44,87.374,87.384,1049099995.0
2005-09-30 09:25:00,87.363,87.386,87.324,87.347,1129399999.0
2005-09-30 09:30:00,87.341,87.424,87.324,87.4,892899999.0
2005-09-30 09:35:00,87.415,87.472,87.393,87.472,1241300008.0
2005-09-30 09:40:00,87.467,87.489,87.444,87.477,1217600006.0
2005-09-30 09:45:00,87.476,87.476,87.419,87.433,1175199993.0
2005-09-30 09:50:00,87.42,87.463,87.414,87.45,982000002.0
2005-09-30 09:55:00,87.438,87.565,87.42,87.558,1332700002.0
2005-09-30 10:00:00,87.525,87.549,87.482,87.499,974599996.0
2005-09-30 10:05:00,87.52,87.56,87.502,87.56,891299993.0
2005-09-30 10:10:00,87.547,87.566,87.506,87.506,1058000004.0
2005-09-30 10:15:00,87.514,87.555,87.491,87.538,1098700007.0
2005-09-30 10:20:00,87.538,87.538,87.476,87.502,1399600009.0
2005-09-30 10:25:00,87.489,87.528,87.468,87.505,980899997.0
2005-09-30 10:30:00,87.51,87.539,87.493,87.516,869599998.0
2005-09-30 10:35:00,87.542,87.543,87.5,87.514,1077400003.0
2005-09-30 10:40:00,87.504,87.534,87.456,87.472,1469899987.0
2005-09-30 10:45:00,87.482,87.482,87.439,87.465,985299998.0
2005-09-30 10:50:00,87.467,87.484,87.43,87.466,947300001.0
2005-09-30 10:55:00,87.473,87.533,87.469,87.481,1336300003.0
2005-09-30 11:00:00,87.492,87.525,87.46,87.507,892000001.0
2005-09-30 11:05:00,87.489,87.537,87.489,87.508,1380799997.0
2005-09-30 11:10:00,87.517,87.542,87.488,87.515,1570299996.0
2005-09-30 11:15:00,87.514,87.575,87.497,87.539,1304699995.0
2005-09-30 11:20:00,87.53,87.55,87.498,87.543,1093599988.0
2005-09-30 11:25:00,87.53,87.568,87.514,87.55,1172199993.0
2005-09-30 11:30:00,87.555,87.564,87.502,87.541,1406800002.0
2005-09-30 11:35:00,87.522,87.562,87.497,87.521,885000000.0
2005-09-30 11:40:00,87.537,87.537,87.487,87.497,1647699993.0
2005-09-30 11:45:00,87.505,87.544,87.492,87.519,1304100001.0
2005-09-30 11:50:00,87.523,87.568,87.496,87.546,1309599998.0
2005-09-30 11:55:00,87.55,87.594,87.548,87.575,1011199990.0
2005-09-30 12:00:00,87.593,87.617,87.567,87.617,1283899996.0
2005-09-30 12:05:00,87.601,87.655,87.601,87.62,1168100000.0
2005-09-30 12:10:00,87.621,87.687,87.617,87.65,1401499997.0
2005-09-30 12:15:00,87.637,87.66,87.604,87.655,1025499993.0
2005-09-30 12:20:00,87.639,87.685,87.637,87.671,911599996.0
2005-09-30 12:25:00,87.675,87.693,87.647,87.676,1161400000.0
2005-09-30 12:30:00,87.649,87.718,87.643,87.718,890799999.0
2005-09-30 12:35:00,87.722,87.818,87.722,87.793,1014799995.0
2005-09-30 12:40:00,87.798,87.842,87.781,87.814,1123699997.0
2005-09-30 12:45:00,87.801,87.873,87.786,87.867,1674899999.0
2005-09-30 12:50:00,87.857,87.917,87.82,87.894,1115399999.0
2005-09-30 12:55:00,87.86,87.904,87.807,87.829,1152700002.0
2005-09-30 13:00:00,87.833,87.863,87.81,87.825,1259599994.0
2005-09-30 13:05:00,87.814,87.837,87.777,87.777,1005999999.0
2005-09-30 13:10:00,87.781,87.792,87.731,87.753,1208999998.0
2005-09-30 13:15:00,87.742,87.761,87.708,87.732,1204399998.0
2005-09-30 13:20:00,87.721,87.734,87.69,87.701,1063099995.0
2005-09-30 13:25:00,87.702,87.735,87.68,87.72,1311200003.0
2005-09-30 13:30:00,87.716,87.731,87.682,87.684,873299999.0
2005-09-30 13:35:00,87.697,87.719,87.654,87.713,1197299997.0
2005-09-30 13:40:00,87.687,87.703,87.603,87.627,1015400001.0
2005-09-30 13:45:00,87.61,87.633,87.574,87.6,1032399995.0
2005-09-30 13:50:00,87.602,87.627,87.586,87.627,1168499991.0
2005-09-30 13:55:00,87.625,87.648,87.601,87.627,846699997.0
2005-09-30 14:00:00,87.609,87.632,87.59,87.61,1159099994.0
2005-09-30 14:05:00,87.598,87.615,87.527,87.527,1301599999.0
2005-09-30 14:10:00,87.537,87.555,87.498,87.519,959400000.0
2005-09-30 14:15:00,87.52,87.594,87.508,87.577,1166600001.0
2005-09-30 14:20:00,87.576,87.6,87.539,87.556,909299995.0
2005-09-30 14:25:00,87.55,87.591,87.538,87.57,1304099993.0
2005-09-30 14:30:00,87.575,87.587,87.483,87.535,855099999.0
2005-09-30 14:35:00,87.548,87.601,87.514,87.573,1063499999.0
2005-09-30 14:40:00,87.594,87.606,87.556,87.574,1371099997.0
2005-09-30 14:45:00,87.571,87.571,87.422,87.439,1059399993.0
2005-09-30 14:50:00,87.425,87.467,87.413,87.457,1380899992.0
2005-09-30 14:55:00,87.455,87.491,87.411,87.491,983699994.0
2005-09-30 15:00:00,87.484,87.5,87.447,87.464,592799997.0
2005-09-30 15:05:00,87.482,87.516,87.463,87.49,833199995.0
2005-09-30 15:10:00,87.48,87.516,87.441,87.507,1291599999.0
2005-09-30 15:15:00,87.495,87.518,87.465,87.471,1534200003.0
2005-09-30 15:20:00,87.468,87.494,87.399,87.485,1012399998.0
2005-09-30 15:25:00,87.452,87.502,87.428,87.484,946399997.0
2005-09-30 15:30:00,87.496,87.529,87.482,87.525,1104599996.0
2005-09-30 15:35:00,87.529,87.567,87.517,87.533,1155500001.0
2005-09-30 15:40:00,87.544,87.584,87.52,87.584,882800008.0
2005-09-30 15:45:00,87.589,87.608,87.53,87.588,1237700001.0
2005-09-30 15:50:00,87.587,87.633,87.582,87.627,1703599991.0
2005-09-30 15:55:00,87.626,87.641,87.541,87.562,1136899992.0
2005-09-30 16:00:00,87.558,87.685,87.542,87.685,1002399998.0
2005-09-30 16:05:00,87.675,87.696,87.655,87.687,917999991.0
2005-09-30 16:10:00,87.677,87.741,87.631,87.737,1243299999.0
2005-09-30 16:15:00,87.743,87.793,87.709,87.755,1026800002.0
2005-09-30 16:20:00,87.747,87.798,87.747,87.765,1174699995.0
2005-09-30 16:25:00,87.768,87.803,87.737,87.752,1089199997.0
2005-09-30 16:30:00,87.787,87.854,87.77,87.823,1040499993.0
2005-09-30 16:35:00,87.832,87.867,87.792,87.852,1269399999.0
2005-09-30 16:40:00,87.828,87.885,87.794,87.885,984599994.0
2005-09-30 16:45:00,87.901,87.924,87.796,87.81,1138999994.0
2005-09-30 16:50:00,87.83,87.869,87.807,87.845,1139199990.0
2005-09-30 16:55:00,87.851,87.9,87.832,87.857,945699992.0
2005-09-30 17:00:00,87.888,87.889,87.789,87.818,1000999990.0
2005-09-30 17:05:00,87.815,87.861,87.805,87.818,1080800008.0
2005-09-30 17:10:00,87.812,87.868,87.786,87.868,1142899999.0
2005-09-30 17:15:00,87.854,87.873,87.818,87.843,1311199996.0
2005-09-30 17:20:00,87.836,87.917,87.831,87.907,956699994.0
2005-09-30 17:25:00,87.909,87.995,87.892,87.96,912599995.0
2005-09-30 17:30:00,87.968,88.031,87.937,87.996,1314199998.0
2005-09-30 17:35:00,87.986,88.003,87.903,87.943,998099996.0
2005-09-30 17:40:00,87.918,87.947,87.901,87.92,933800001.0
2005-09-30 17:45:00,87.923,87.958,87.884,87.884,1337200000.0
2005-09-30 17:50:00,87.884,87.921,87.88,87.904,1064300000.0
2005-09-30 17:55:00,87.883,87.9,87.818,87.838,1138099996.0
2005-09-30 18:00:00,87.84,87.87,87.82,87.86,7880000006.0
2005-09-30 18:05:00,87.87,87.89,87.85,87.86,9411500010.0
2005-09-30 18:10:00,87.873,87.895,87.836,87.86,7047399983.0
2005-09-30 18:15:00,87.87,87.88,87.826,87.856,6303500000.0
2005-09-30 18:20:00,87.858,87.91,87.829,87.91,8883300006.0
2005-09-30 18:25:00,87.9,87.91,87.824,87.87,7785099990.0
2005-09-30 18:30:00,87.875,87.883,87.824,87.851,8292499938.0
2005-09-30 18:35:00,87.861,87.871,87.825,87.853,5834099974.0
2005-09-30 18:40:00,87.835,87.895,87.835,87.869,5548699990.0
2005-09-30 18:45:00,87.845,87.87,87.775,87.787,2935799994.0
2005-09-30 18:50:00,87.781,87.818,87.749,87.764,6289199978.0
2005-09-30 18:55:00,87.781,87.839,87.78,87.824,4777599983.0
2005-09-30 19:00:00,87.822,87.822,87.771,87.797,2012699999.0
2005-09-30 19:05:00,87.791,87.797,87.744,87.759,5990099987.0
2005-09-30 19:10:00,87.775,87.777,87.741,87.765,1821200000.0
2005-09-30 19:15:00,87.778,87.789,87.721,87.747,4492399992.0
2005-09-30 19:20:00,87.738,87.755,87.677,87.716,4358899979.0
2005-09-30 19:25:00,87.714,87.758,87.704,87.737,5767599971.0
2005-09-30 19:30:00,87.745,87.746,87.685,87.712,4360599991.0
2005-09-30 19:35:00,87.709,87.771,87.688,87.744,3775699985.0
2005-09-30 19:40:00,87.762,87.774,87.732,87.754,4181200003.0
2005-09-30 19:45:00,87.753,87.762,87.699,87.725,3121999988.0
2005-09-30 19:50:00,87.727,87.759,87.711,87.738,2903799983.0
2005-09-30 19:55:00,87.736,87.76,87.709,87.735,3075199990.0
2005-09-30 20:00:00,87.725,87.759,87.711,87.737,2321600005.0
2005-09-30 20:05:00,87.732,87.759,87.715,87.732,2974399993.0
2005-09-30 20:10:00,87.745,87.757,87.687,87.699,5171199980.0
2005-09-30 20:15:00,87.717,87.736,87.689,87.71,4132399991.0
2005-09-30 20:20:00,87.706,87.737,87.691,87.728,4599099999.0
2005-09-30 20:25:00,87.726,87.75,87.689,87.75,6047899988.0
2005-09-30 20:30:00,87.74,87.75,87.68,87.715,4616400016.0
2005-09-30 20:35:00,87.714,87.722,87.639,87.639,4295599991.0
2005-09-30 20:40:00,87.645,87.659,87.595,87.609,5641499978.0
2005-09-30 20:45:00,87.607,87.664,87.592,87.652,4916499982.0
2005-09-30 20:50:00,87.651,87.669,87.621,87.645,4225200007.0
2005-09-30 20:55:00,87.65,87.697,87.624,87.697,6884900009.0
2005-09-30 21:00:00,87.72,87.72,87.663,87.696,3101400001.0
2005-09-30 21:05:00,87.664,87.718,87.664,87.68,2303399987.0
2005-09-30 21:10:00,87.684,87.706,87.667,87.682,3062899981.0
2005-09-30 21:15:00,87.676,87.7,87.65,87.674,4993599967.0
2005-09-30 21:20:00,87.674,87.692,87.645,87.676,6833399993.0
2005-09-30 21:25:00,87.674,87.697,87.638,87.68,3279499985.0
2005-09-30 21:30:00,87.687,87.687,87.636,87.642,2817399996.0
2005-09-30 21:35:00,87.669,87.701,87.641,87.68,2034799985.0
2005-09-30 21:40:00,87.665,87.682,87.637,87.664,3371799995.0
2005-09-30 21:45:00,87.65,87.693,87.638,87.656,3537000012.0
2005-09-30 21:50:00,87.652,87.669,87.618,87.641,1572599996.0
2005-09-30 21:55:00,87.65,87.679,87.633,87.663,1807599987.0
2005-09-30 22:00:00,87.667,87.681,87.634,87.651,3781599984.0
2005-09-30 22:05:00,87.643,87.662,87.622,87.631,1269800000.0
2005-09-30 22:10:00,87.658,87.673,87.616,87.648,1756799997.0
2005-09-30 22:15:00,87.652,87.652,87.609,87.611,1884399989.0
2005-09-30 22:20:00,87.618,87.662,87.603,87.637,1248199999.0
2005-09-30 22:25:00,87.646,87.667,87.623,87.645,1572700002.0
2005-09-30 22:30:00,87.637,87.655,87.611,87.651,1982500005.0
2005-09-30 22:35:00,87.657,87.665,87.623,87.664,1445399998.0
2005-09-30 22:40:00,87.668,87.679,87.628,87.653,1947000006.0
2005-09-30 22:45:00,87.673,87.673,87.619,87.663,2201299998.0
2005-09-30 22:50:00,87.666,87.685,87.615,87.66,1706199994.0
2005-09-30 22:55:00,87.682,87.682,87.611,87.617,1603099997.0
2005-10-02 23:00:00,88.029,88.032,87.634,87.692,1053699990.0
2005-10-02 23:05:00,87.71,87.723,87.656,87.656,1171000000.0
2005-10-02 23:10:00,87.661,87.732,87.65,87.715,1144699995.0
2005-10-02 23:15:00,87.708,87.735,87.657,87.683,1476000000.0
2005-10-02 23:20:00,87.665,87.708,87.641,87.69,1095600004.0
2005-10-02 23:25:00,87.701,87.728,87.649,87.728,1453699987.0
2005-10-02 23:30:00,87.725,87.755,87.68,87.695,1125499995.0
2005-10-02 23:35:00,87.706,87.722,87.64,87.664,986499987.0
2005-10-02 23:40:00,87.656,87.751,87.656,87.709,1472699995.0
2005-10-02 23:45:00,87.69,87.728,87.661,87.689,729899999.0
2005-10-02 23:50:00,87.69,87.727,87.667,87.695,1036999995.0
2005-10-02 23:55:00,87.678,87.75,87.678,87.731,1024299993.0
2005-10-03 00:00:00,87.755,87.783,87.697,87.783,1092699991.0
2005-10-03 00:05:00,87.762,87.794,87.685,87.699,1249499997.0
2005-10-03 00:10:00,87.762,87.778,87.7,87.722,1294499990.0
2005-10-03 00:15:00,87.726,87.757,87.68,87.7,1236499999.0
2005-10-03 00:20:00,87.701,87.755,87.69,87.716,1084599990.0
2005-10-03 00:25:00,87.738,87.776,87.724,87.753,1028699999.0
2005-10-03 00:30:00,87.748,87.783,87.715,87.715,1065199988.0
2005-10-03 00:35:00,87.734,87.799,87.708,87.781,1045999995.0
2005-10-03 00:40:00,87.783,87.819,87.759,87.773,1048099987.0
2005-10-03 00:45:00,87.763,87.807,87.681,87.761,1168399989.0
2005-10-03 00:50:00,87.758,87.8,87.731,87.777,1009700001.0
2005-10-03 00:55:00,87.757,87.813,87.742,87.813,1086799988.0
2005-10-03 01:00:00,87.775,87.827,87.75,87.807,1153999999.0
2005-10-03 01:05:00,87.786,87.816,87.781,87.794,935900006.0
2005-10-03 01:10:00,87.804,87.82,87.777,87.777,1002300001.0
2005-10-03 01:15:00,87.795,87.822,87.754,87.782,924899992.0
2005-10-03 01:20:00,87.784,87.796,87.74,87.768,971500000.0
2005-10-03 01:25:00,87.779,87.796,87.745,87.786,1027999999.0
2005-10-03 01:30:00,87.794,87.816,87.767,87.788,931799997.0
2005-10-03 01:35:00,87.805,87.811,87.744,87.775,1268400000.0
2005-10-03 01:40:00,87.779,87.807,87.755,87.794,789599992.0
2005-10-03 01:45:00,87.82,87.825,87.71,87.711,1117099993.0
2005-10-03 01:50:00,87.701,87.853,87.701,87.824,913899999.0
2005-10-03 01:55:00,87.823,87.841,87.741,87.782,1466099999.0
2005-10-03 02:00:00,87.768,87.829,87.732,87.797,1013999992.0
2005-10-03 02:05:00,87.824,87.85,87.802,87.829,1217900002.0
2005-10-03 02:10:00,87.817,87.86,87.799,87.843,1122899995.0
2005-10-03 02:15:00,87.864,87.922,87.843,87.885,1085599996.0
2005-10-03 02:20:00,87.875,87.909,87.866,87.881,1025299991.0
2005-10-03 02:25:00,87.885,87.898,87.85,87.879,1265099988.0
2005-10-03 02:30:00,87.852,87.884,87.675,87.69,884299996.0
2005-10-03 02:35:00,87.709,87.742,87.683,87.7,1190900001.0
2005-10-03 02:40:00,87.704,87.746,87.685,87.718,1498200000.0
2005-10-03 02:45:00,87.71,87.715,87.611,87.624,1117399996.0
2005-10-03 02:50:00,87.648,87.669,87.613,87.634,844899994.0
2005-10-03 02:55:00,87.651,87.669,87.624,87.655,1154699999.0
2005-10-03 03:00:00,87.637,87.69,87.63,87.654,1265000002.0
2005-10-03 03:05:00,87.64,87.673,87.549,87.606,1272699992.0
2005-10-03 03:10:00,87.603,87.653,87.589,87.633,1080799998.0
2005-10-03 03:15:00,87.623,87.684,87.607,87.626,1281599998.0
2005-10-03 03:20:00,87.651,87.679,87.635,87.673,1204299990.0
2005-10-03 03:25:00,87.689,87.73,87.677,87.692,1441099995.0
2005-10-03 03:30:00,87.725,87.734,87.68,87.691,1117099992.0
2005-10-03 03:35:00,87.667,87.694,87.627,87.658,1147000001.0
2005-10-03 03:40:00,87.623,87.662,87.577,87.624,1088899995.0
2005-10-03 03:45:00,87.609,87.67,87.609,87.67,1127900002.0
2005-10-03 03:50:00,87.655,87.683,87.637,87.653,1058899999.0
2005-10-03 03:55:00,87.665,87.686,87.638,87.667,886300003.0
2005-10-03 04:00:00,87.648,87.675,87.643,87.675,830099995.0
2005-10-03 04:05:00,87.655,87.685,87.64,87.663,937899995.0
2005-10-03 04:10:00,87.648,87.67,87.615,87.615,758699994.0
2005-10-03 04:15:00,87.607,87.647,87.575,87.605,1189999998.0
2005-10-03 04:20:00,87.604,87.647,87.578,87.608,985499983.0
2005-10-03 04:25:00,87.627,87.632,87.593,87.617,975499986.0
2005-10-03 04:30:00,87.629,87.645,87.58,87.596,769599990.0
2005-10-03 04:35:00,87.584,87.604,87.488,87.508,1161500004.0
2005-10-03 04:40:00,87.514,87.551,87.513,87.523,923399993.0
2005-10-03 04:45:00,87.527,87.528,87.487,87.496,789499998.0
2005-10-03 04:50:00,87.52,87.579,87.51,87.559,829899997.0
2005-10-03 04:55:00,87.538,87.562,87.505,87.515,934000002.0
2005-10-03 05:00:00,87.535,87.544,87.48,87.523,1268599998.0
2005-10-03 05:05:00,87.527,87.547,87.494,87.513,1321199990.0
2005-10-03 05:10:00,87.524,87.563,87.504,87.546,1249099991.0
2005-10-03 05:15:00,87.563,87.6,87.55,87.573,1060299996.0
2005-10-03 05:20:00,87.576,87.582,87.539,87.556,868099995.0
2005-10-03 05:25:00,87.546,87.574,87.527,87.552,1132100001.0
2005-10-03 05:30:00,87.556,87.566,87.52,87.546,761499996.0
2005-10-03 05:35:00,87.547,87.555,87.501,87.512,970599994.0
2005-10-03 05:40:00,87.54,87.58,87.528,87.572,532200000.0
2005-10-03 05:45:00,87.578,87.578,87.485,87.534,905299999.0
2005-10-03 05:50:00,87.531,87.568,87.524,87.54,967799993.0
2005-10-03 05:55:00,87.528,87.591,87.508,87.585,942799993.0
2005-10-03 06:00:00,87.59,87.625,87.56,87.615,1106300004.0
2005-10-03 06:05:00,87.596,87.636,87.554,87.57,1352900003.0
2005-10-03 06:10:00,87.566,87.586,87.544,87.572,1397799987.0
2005-10-03 06:15:00,87.56,87.577,87.541,87.574,744599997.0
2005-10-03 06:20:00,87.571,87.589,87.531,87.582,587599996.0
2005-10-03 06:25:00,87.558,87.594,87.551,87.574,1040199999.0
2005-10-03 06:30:00,87.565,87.602,87.526,87.544,1051999993.0
2005-10-03 06:35:00,87.554,87.566,87.516,87.56,966900005.0
2005-10-03 06:40:00,87.536,87.564,87.515,87.556,1007499993.0
2005-10-03 06:45:00,87.546,87.558,87.516,87.517,1238399987.0
2005-10-03 06:50:00,87.525,87.549,87.508,87.517,679699999.0
2005-10-03 06:55:00,87.537,87.553,87.513,87.54,1213499993.0
2005-10-03 07:00:00,87.538,87.559,87.508,87.539,1054199995.0
2005-10-03 07:05:00,87.534,87.553,87.516,87.524,922699993.0
2005-10-03 07:10:00,87.528,87.528,87.477,87.513,1049699990.0
2005-10-03 07:15:00,87.522,87.529,87.49,87.524,1130299997.0
2005-10-03 07:20:00,87.51,87.535,87.498,87.512,792999998.0
2005-10-03 07:25:00,87.511,87.564,87.492,87.532,933899992.0
2005-10-03 07:30:00,87.541,87.565,87.517,87.545,1077799992.0
2005-10-03 07:35:00,87.557,87.558,87.514,87.531,1177399993.0
2005-10-03 07:40:00,87.549,87.58,87.525,87.566,890399987.0
2005-10-03 07:45:00,87.57,87.583,87.543,87.558,962499988.0
2005-10-03 07:50:00,87.562,87.58,87.533,87.533,773500003.0
2005-10-03 07:55:00,87.539,87.572,87.511,87.565,965599995.0
2005-10-03 08:00:00,87.568,87.624,87.55,87.592,933699988.0
2005-10-03 08:05:00,87.593,87.615,87.572,87.595,1121299993.0
2005-10-03 08:10:00,87.597,87.636,87.576,87.612,1296999991.0
2005-10-03 08:15:00,87.622,87.624,87.561,87.569,834600006.0
2005-10-03 08:20:00,87.594,87.6,87.545,87.584,922000002.0
2005-10-03 08:25:00,87.559,87.591,87.555,87.574,1135699995.0
2005-10-03 08:30:00,87.569,87.59,87.542,87.545,985299996.0
2005-10-03 08:35:00,87.561,87.586,87.534,87.569,1274599999.0
2005-10-03 08:40:00,87.587,87.595,87.547,87.58,1186299998.0
2005-10-03 08:45:00,87.593,87.596,87.538,87.584,954599993.0
2005-10-03 08:50:00,87.581,87.67,87.563,87.65,770799993.0
2005-10-03 08:55:00,87.655,87.669,87.621,87.645,1181000007.0
2005-10-03 09:00:00,87.639,87.659,87.612,87.627,1281799993.0
2005-10-03 09:05:00,87.642,87.642,87.592,87.606,1218200011.0
2005-10-03 09:10:00,87.61,87.633,87.584,87.607,754999992.0
2005-10-03 09:15:00,87.594,87.643,87.57,87.643,1044299993.0
2005-10-03 09:20:00,87.627,87.651,87.611,87.628,1177399994.0
2005-10-03 09:25:00,87.622,87.652,87.594,87.652,1219599989.0
2005-10-03 09:30:00,87.651,87.666,87.624,87.63,1125899995.0
2005-10-03 09:35:00,87.642,87.698,87.626,87.655,1192600000.0
2005-10-03 09:40:00,87.659,87.663,87.597,87.617,1415900004.0
2005-10-03 09:45:00,87.637,87.646,87.587,87.59,1042299998.0
2005-10-03 09:50:00,87.58,87.648,87.577,87.647,941899995.0
2005-10-03 09:55:00,87.63,87.681,87.63,87.664,1069099998.0
2005-10-03 10:00:00,87.67,87.715,87.656,87.682,913299999.0
2005-10-03 10:05:00,87.661,87.682,87.622,87.642,859699995.0
2005-10-03 10:10:00,87.64,87.662,87.623,87.644,1324599996.0
2005-10-03 10:15:00,87.644,87.668,87.622,87.653,1089400002.0
2005-10-03 10:20:00,87.656,87.657,87.569,87.582,1370600004.0
2005-10-03 10:25:00,87.588,87.591,87.544,87.544,814599996.0
2005-10-03 10:30:00,87.547,87.547,87.495,87.537,1032000000.0
2005-10-03 10:35:00,87.537,87.537,87.478,87.489,1239699999.0
2005-10-03 10:40:00,87.487,87.505,87.454,87.48,1372599999.0
2005-10-03 10:45:00,87.476,87.517,87.464,87.515,939799996.0
2005-10-03 10:50:00,87.52,87.52,87.431,87.483,1070899989.0
2005-10-03 10:55:00,87.484,87.49,87.427,87.444,1229499994.0
2005-10-03 11:00:00,87.441,87.479,87.41,87.473,1122400006.0
2005-10-03 11:05:00,87.458,87.503,87.442,87.487,1014599991.0
2005-10-03 11:10:00,87.494,87.517,87.475,87.492,1302100005.0
2005-10-03 11:15:00,87.481,87.507,87.47,87.481,1495699995.0
2005-10-03 11:20:00,87.497,87.52,87.478,87.52,1287300002.0
2005-10-03 11:25:00,87.515,87.517,87.473,87.509,1129500003.0
2005-10-03 11:30:00,87.483,87.52,87.476,87.492,1327399995.0
2005-10-03 11:35:00,87.469,87.499,87.467,87.479,1159600001.0
2005-10-03 11:40:00,87.494,87.519,87.477,87.499,1185999993.0
2005-10-03 11:45:00,87.505,87.564,87.491,87.529,1280600002.0
2005-10-03 11:50:00,87.518,87.546,87.511,87.513,1439700004.0
2005-10-03 11:55:00,87.526,87.526,87.483,87.488,1054399992.0
2005-10-03 12:00:00,87.49,87.515,87.47,87.509,968699996.0
2005-10-03 12:05:00,87.496,87.56,87.496,87.528,1229999993.0
2005-10-03 12:10:00,87.523,87.577,87.517,87.538,1223499990.0
2005-10-03 12:15:00,87.53,87.578,87.516,87.532,1100800007.0
2005-10-03 12:20:00,87.532,87.556,87.516,87.527,978199995.0
2005-10-03 12:25:00,87.51,87.566,87.51,87.545,1230099999.0
2005-10-03 12:30:00,87.543,87.555,87.51,87.525,1028899998.0
2005-10-03 12:35:00,87.51,87.555,87.51,87.531,1060299998.0
2005-10-03 12:40:00,87.522,87.548,87.503,87.521,929399999.0
2005-10-03 12:45:00,87.521,87.54,87.488,87.507,1209500002.0
2005-10-03 12:50:00,87.504,87.557,87.487,87.532,992099988.0
2005-10-03 12:55:00,87.511,87.582,87.511,87.582,817999993.0
2005-10-03 13:00:00,87.591,87.608,87.514,87.518,1168700003.0
2005-10-03 13:05:00,87.513,87.53,87.476,87.523,1102299990.0
2005-10-03 13:10:00,87.501,87.552,87.5,87.531,1082499998.0
2005-10-03 13:15:00,87.528,87.566,87.495,87.547,1227499997.0
2005-10-03 13:20:00,87.58,87.61,87.557,87.591,904699998.0
2005-10-03 13:25:00,87.598,87.648,87.586,87.623,1069200002.0
2005-10-03 13:30:00,87.617,87.617,87.573,87.579,920999996.0
2005-10-03 13:35:00,87.597,87.606,87.542,87.564,1034699994.0
2005-10-03 13:40:00,87.557,87.575,87.536,87.538,914499996.0
2005-10-03 13:45:00,87.553,87.557,87.497,87.533,1141099998.0
2005-10-03 13:50:00,87.531,87.56,87.502,87.517,1307899998.0
2005-10-03 13:55:00,87.522,87.537,87.493,87.525,1088399996.0
2005-10-03 14:00:00,87.513,87.559,87.501,87.523,1269799999.0
2005-10-03 14:05:00,87.532,87.552,87.492,87.517,947400006.0
2005-10-03 14:10:00,87.531,87.555,87.495,87.542,1130599994.0
2005-10-03 14:15:00,87.542,87.575,87.519,87.557,1071499994.0
2005-10-03 14:20:00,87.543,87.556,87.459,87.492,1200399997.0
2005-10-03 14:25:00,87.485,87.485,87.436,87.463,1198800003.0
2005-10-03 14:30:00,87.473,87.56,87.448,87.532,1303300004.0
2005-10-03 14:35:00,87.544,87.56,87.502,87.516,975800002.0
2005-10-03 14:40:00,87.512,87.533,87.491,87.518,1064699986.0
2005-10-03 14:45:00,87.52,87.535,87.489,87.501,1102199995.0
2005-10-03 14:50:00,87.522,87.532,87.459,87.473,1188499997.0
2005-10-03 14:55:00,87.499,87.507,87.441,87.485,1060699988.0
2005-10-03 15:00:00,87.494,87.51,87.472,87.477,842900001.0
2005-10-03 15:05:00,87.475,87.493,87.449,87.477,1022799995.0
2005-10-03 15:10:00,87.472,87.493,87.444,87.474,939300004.0
2005-10-03 15:15:00,87.497,87.518,87.463,87.479,1488799982.0
2005-10-03 15:20:00,87.508,87.525,87.443,87.494,1173799996.0
2005-10-03 15:25:00,87.5,87.569,87.5,87.549,1007999999.0
2005-10-03 15:30:00,87.568,87.586,87.519,87.578,1050400001.0
2005-10-03 15:35:00,87.579,87.592,87.549,87.565,958699991.0
2005-10-03 15:40:00,87.577,87.607,87.558,87.592,831599995.0
2005-10-03 15:45:00,87.612,87.631,87.571,87.613,1246499996.0
2005-10-03 15:50:00,87.594,87.629,87.577,87.625,1500900006.0
2005-10-03 15:55:00,87.612,87.645,87.577,87.635,1281299988.0
2005-10-03 16:00:00,87.634,87.656,87.587,87.625,1160599984.0
2005-10-03 16:05:00,87.629,87.648,87.601,87.633,991999997.0
2005-10-03 16:10:00,87.633,87.661,87.607,87.622,993800000.0
2005-10-03 16:15:00,87.615,87.65,87.586,87.633,1074999993.0
2005-10-03 16:20:00,87.655,87.664,87.611,87.635,1283999995.0
2005-10-03 16:25:00,87.632,87.64,87.593,87.61,1058799999.0
2005-10-03 16:30:00,87.632,87.679,87.598,87.657,784899998.0
2005-10-03 16:35:00,87.655,87.663,87.613,87.634,1220400007.0
2005-10-03 16:40:00,87.637,87.702,87.63,87.653,957400005.0
2005-10-03 16:45:00,87.637,87.667,87.622,87.64,1487799999.0
2005-10-03 16:50:00,87.644,87.654,87.595,87.609,1134899998.0
2005-10-03 16:55:00,87.596,87.636,87.59,87.63,955599989.0
2005-10-03 17:00:00,87.625,87.655,87.598,87.618,1272099993.0
2005-10-03 17:05:00,87.627,87.627,87.581,87.603,950800001.0
2005-10-03 17:10:00,87.599,87.6,87.554,87.582,1152199997.0
2005-10-03 17:15:00,87.569,87.627,87.557,87.605,1295999992.0
2005-10-03 17:20:00,87.615,87.627,87.581,87.607,772399996.0
2005-10-03 17:25:00,87.605,87.686,87.598,87.686,1296600005.0
2005-10-03 17:30:00,87.683,87.691,87.63,87.645,1258000006.0
2005-10-03 17:35:00,87.649,87.662,87.604,87.632,925899989.0
2005-10-03 17:40:00,87.629,87.667,87.605,87.649,1122599994.0
2005-10-03 17:45:00,87.642,87.655,87.591,87.592,1141299996.0
2005-10-03 17:50:00,87.613,87.628,87.586,87.615,1187300002.0
2005-10-03 17:55:00,87.632,87.647,87.61,87.64,1195599986.0
2005-10-03 18:00:00,87.629,87.74,87.623,87.72,8105399983.0
2005-10-03 18:05:00,87.71,87.73,87.658,87.666,9507999995.0
2005-10-03 18:10:00,87.678,87.692,87.635,87.69,7114199984.0
2005-10-03 18:15:00,87.7,87.7,87.65,87.664,6834499982.0
2005-10-03 18:20:00,87.665,87.672,87.617,87.65,9401399991.0
2005-10-03 18:25:00,87.623,87.656,87.58,87.609,7970999983.0
2005-10-03 18:30:00,87.612,87.65,87.579,87.63,5478299985.0
2005-10-03 18:35:00,87.627,87.67,87.589,87.634,5752599999.0
2005-10-03 18:40:00,87.625,87.671,87.625,87.648,5209899982.0
2005-10-03 18:45:00,87.649,87.69,87.647,87.658,2962799991.0
2005-10-03 18:50:00,87.635,87.67,87.635,87.638,5701300005.0
2005-10-03 18:55:00,87.644,87.676,87.631,87.64,4589300004.0
2005-10-03 19:00:00,87.655,87.663,87.619,87.647,2251200000.0
2005-10-03 19:05:00,87.643,87.655,87.604,87.64,5497299983.0
2005-10-03 19:10:00,87.66,87.674,87.627,87.655,1768499989.0
2005-10-03 19:15:00,87.658,87.661,87.611,87.646,4141599985.0
2005-10-03 19:20:00,87.646,87.675,87.623,87.675,4386699969.0
2005-10-03 19:25:00,87.654,87.686,87.644,87.675,6030399994.0
2005-10-03 19:30:00,87.67,87.681,87.626,87.633,4488199981.0
2005-10-03 19:35:00,87.634,87.659,87.621,87.644,3480499974.0
2005-10-03 19:40:00,87.625,87.669,87.623,87.666,4011499995.0
2005-10-03 19:45:00,87.659,87.676,87.627,87.655,3071999997.0
2005-10-03 19:50:00,87.651,87.658,87.62,87.634,2849299984.0
2005-10-03 19:55:00,87.634,87.66,87.599,87.604,3153299989.0
2005-10-03 20:00:00,87.645,87.645,87.603,87.612,2460699989.0
2005-10-03 20:05:00,87.615,87.672,87.613,87.642,2610200013.0
2005-10-03 20:10:00,87.655,87.704,87.64,87.681,5324999976.0
2005-10-03 20:15:00,87.679,87.701,87.66,87.673,4107900006.0
2005-10-03 20:20:00,87.683,87.715,87.662,87.7,4018999988.0
2005-10-03 20:25:00,87.692,87.72,87.666,87.71,6503299996.0
2005-10-03 20:30:00,87.689,87.71,87.655,87.676,5367999973.0
2005-10-03 20:35:00,87.673,87.691,87.634,87.647,4517699987.0
2005-10-03 20:40:00,87.666,87.694,87.652,87.684,5654199986.0
2005-10-03 20:45:00,87.682,87.7,87.66,87.695,4495099990.0
2005-10-03 20:50:00,87.695,87.703,87.658,87.676,3853499985.0
2005-10-03 20:55:00,87.687,87.7,87.642,87.675,7439599973.0
2005-10-03 21:00:00,87.69,87.7,87.636,87.654,3628900003.0
2005-10-03 21:05:00,87.63,87.671,87.63,87.634,2446899989.0
2005-10-03 21:10:00,87.643,87.646,87.585,87.638,2970699987.0
2005-10-03 21:15:00,87.616,87.654,87.588,87.633,4561399989.0
2005-10-03 21:20:00,87.641,87.641,87.581,87.625,6701599982.0
2005-10-03 21:25:00,87.626,87.633,87.596,87.611,3053900008.0
2005-10-03 21:30:00,87.627,87.627,87.578,87.598,2984400006.0
2005-10-03 21:35:00,87.604,87.618,87.581,87.603,1526299999.0
2005-10-03 21:40:00,87.613,87.627,87.583,87.623,3482499978.0
2005-10-03 21:45:00,87.62,87.641,87.596,87.63,3257199984.0
2005-10-03 21:50:00,87.634,87.639,87.574,87.635,1518100002.0
2005-10-03 21:55:00,87.638,87.651,87.622,87.627,1563100004.0
2005-10-03 22:00:00,87.615,87.645,87.598,87.606,4029399998.0
2005-10-03 22:05:00,87.617,87.625,87.588,87.588,1271099994.0
2005-10-03 22:10:00,87.614,87.623,87.572,87.603,1770100011.0
2005-10-03 22:15:00,87.585,87.626,87.577,87.612,1641399990.0
2005-10-03 22:20:00,87.616,87.64,87.602,87.625,1122499994.0
2005-10-03 22:25:00,87.609,87.64,87.591,87.617,2271999999.0
2005-10-03 22:30:00,87.637,87.647,87.606,87.625,1939599992.0
2005-10-03 22:35:00,87.63,87.64,87.593,87.62,1217799998.0
2005-10-03 22:40:00,87.635,87.65,87.596,87.621,1919800003.0
2005-10-03 22:45:00,87.629,87.665,87.616,87.656,2226399999.0
2005-10-03 22:50:00,87.658,87.664,87.616,87.639,1624299993.0
2005-10-03 22:55:00,87.639,87.655,87.562,87.569,1757299993.0
2005-10-03 23:00:00,87.629,87.668,87.596,87.625,1242599999.0
2005-10-03 23:05:00,87.642,87.668,87.603,87.655,1195599991.0
2005-10-03 23:10:00,87.668,87.716,87.635,87.674,1267199985.0
2005-10-03 23:15:00,87.675,87.706,87.648,87.668,1576799998.0
2005-10-03 23:20:00,87.702,87.703,87.635,87.648,1162599987.0
2005-10-03 23:25:00,87.652,87.675,87.624,87.63,919000003.0
2005-10-03 23:30:00,87.633,87.685,87.627,87.65,1113900000.0
2005-10-03 23:35:00,87.67,87.685,87.63,87.64,899299992.0
2005-10-03 23:40:00,87.657,87.682,87.636,87.662,1225399987.0
2005-10-03 23:45:00,87.643,87.687,87.623,87.663,673099998.0
2005-10-03 23:50:00,87.631,87.68,87.63,87.661,880999997.0
2005-10-03 23:55:00,87.661,87.668,87.626,87.665,848699996.0
2005-10-04 00:00:00,87.661,87.661,87.62,87.649,954999994.0
2005-10-04 00:05:00,87.652,87.685,87.619,87.637,931099999.0
2005-10-04 00:10:00,87.667,87.671,87.608,87.62,758699997.0
2005-10-04 00:15:00,87.63,87.662,87.612,87.656,634999993.0
2005-10-04 00:20:00,87.635,87.657,87.599,87.627,873900002.0
2005-10-04 00:25:00,87.616,87.651,87.59,87.651,959200004.0
2005-10-04 00:30:00,87.627,87.652,87.588,87.625,1088499995.0
2005-10-04 00:35:00,87.597,87.653,87.597,87.61,1467300000.0
2005-10-04 00:40:00,87.627,87.635,87.578,87.598,1042299998.0
2005-10-04 00:45:00,87.595,87.626,87.574,87.611,1212099985.0
2005-10-04 00:50:00,87.617,87.675,87.614,87.67,1269799993.0
2005-10-04 00:55:00,87.661,87.718,87.659,87.718,1101199997.0
2005-10-04 01:00:00,87.708,87.724,87.665,87.67,987199992.0
2005-10-04 01:05:00,87.697,87.718,87.67,87.706,783799997.0
2005-10-04 01:10:00,87.694,87.707,87.653,87.688,1044600003.0
2005-10-04 01:15:00,87.69,87.72,87.664,87.664,985099997.0
2005-10-04 01:20:00,87.65,87.705,87.65,87.653,963100007.0
2005-10-04 01:25:00,87.673,87.701,87.647,87.682,990300001.0
2005-10-04 01:30:00,87.701,87.71,87.64,87.659,826599998.0
2005-10-04 01:35:00,87.675,87.724,87.644,87.709,1366800002.0
2005-10-04 01:40:00,87.711,87.74,87.688,87.71,1099099992.0
2005-10-04 01:45:00,87.706,87.709,87.659,87.68,928599996.0
2005-10-04 01:50:00,87.669,87.725,87.669,87.723,1332799999.0
2005-10-04 01:55:00,87.722,87.736,87.696,87.719,1378299992.0
2005-10-04 02:00:00,87.712,87.723,87.68,87.685,1018400008.0
2005-10-04 02:05:00,87.682,87.707,87.646,87.683,1039699989.0
2005-10-04 02:10:00,87.677,87.685,87.636,87.658,999299996.0
2005-10-04 02:15:00,87.66,87.686,87.613,87.641,1351799993.0
2005-10-04 02:20:00,87.63,87.661,87.613,87.633,1143800000.0
2005-10-04 02:25:00,87.65,87.678,87.633,87.67,1403900003.0
2005-10-04 02:30:00,87.645,87.686,87.644,87.675,1085800006.0
2005-10-04 02:35:00,87.668,87.71,87.649,87.696,860099998.0
2005-10-04 02:40:00,87.68,87.718,87.677,87.703,1295799987.0
2005-10-04 02:45:00,87.672,87.707,87.662,87.675,982899993.0
2005-10-04 02:50:00,87.699,87.703,87.644,87.664,1143399999.0
2005-10-04 02:55:00,87.685,87.699,87.635,87.639,1519900006.0
2005-10-04 03:00:00,87.66,87.701,87.625,87.679,1128199994.0
2005-10-04 03:05:00,87.699,87.707,87.638,87.647,1281299995.0
2005-10-04 03:10:00,87.653,87.657,87.608,87.651,1105499994.0
2005-10-04 03:15:00,87.647,87.653,87.613,87.62,1139599995.0
2005-10-04 03:20:00,87.644,87.645,87.597,87.613,1253899996.0
2005-10-04 03:25:00,87.627,87.638,87.594,87.613,946699998.0
2005-10-04 03:30:00,87.617,87.651,87.6,87.622,1400599995.0
2005-10-04 03:35:00,87.611,87.637,87.579,87.579,765099990.0
2005-10-04 03:40:00,87.578,87.624,87.553,87.619,1242899988.0
2005-10-04 03:45:00,87.615,87.628,87.587,87.603,1019799990.0
2005-10-04 03:50:00,87.603,87.617,87.573,87.592,1288799998.0
2005-10-04 03:55:00,87.603,87.613,87.551,87.557,1040700009.0
2005-10-04 04:00:00,87.58,87.588,87.546,87.565,901199994.0
2005-10-04 04:05:00,87.56,87.577,87.529,87.529,821999998.0
2005-10-04 04:10:00,87.548,87.562,87.517,87.534,930200002.0
2005-10-04 04:15:00,87.552,87.566,87.518,87.534,848699994.0
2005-10-04 04:20:00,87.525,87.555,87.499,87.534,1207500002.0
2005-10-04 04:25:00,87.545,87.565,87.527,87.536,810399996.0
2005-10-04 04:30:00,87.537,87.56,87.52,87.526,888900000.0
2005-10-04 04:35:00,87.525,87.583,87.505,87.572,1016699997.0
2005-10-04 04:40:00,87.57,87.571,87.538,87.54,1108999992.0
2005-10-04 04:45:00,87.558,87.573,87.529,87.573,1205000007.0
2005-10-04 04:50:00,87.572,87.588,87.534,87.563,1175100002.0
2005-10-04 04:55:00,87.562,87.588,87.523,87.523,870899997.0
2005-10-04 05:00:00,87.539,87.561,87.505,87.518,1166699990.0
2005-10-04 05:05:00,87.536,87.617,87.521,87.592,1043699996.0
2005-10-04 05:10:00,87.604,87.648,87.602,87.648,1399299989.0
2005-10-04 05:15:00,87.648,87.648,87.613,87.626,993299997.0
2005-10-04 05:20:00,87.631,87.631,87.586,87.61,1112700001.0
2005-10-04 05:25:00,87.606,87.629,87.583,87.616,1026199996.0
2005-10-04 05:30:00,87.612,87.623,87.583,87.603,807599997.0
2005-10-04 05:35:00,87.593,87.608,87.574,87.583,954200000.0
2005-10-04 05:40:00,87.576,87.604,87.556,87.576,911899988.0
2005-10-04 05:45:00,87.598,87.611,87.556,87.588,995000004.0
2005-10-04 05:50:00,87.588,87.606,87.559,87.585,764799997.0
2005-10-04 05:55:00,87.585,87.607,87.561,87.581,771500002.0
2005-10-04 06:00:00,87.567,87.611,87.552,87.592,837499995.0
2005-10-04 06:05:00,87.603,87.62,87.578,87.618,1201999997.0
2005-10-04 06:10:00,87.592,87.628,87.566,87.581,1062699996.0
2005-10-04 06:15:00,87.592,87.616,87.569,87.615,917799996.0
2005-10-04 06:20:00,87.605,87.618,87.577,87.6,943999995.0
2005-10-04 06:25:00,87.598,87.613,87.574,87.601,1152999996.0
2005-10-04 06:30:00,87.603,87.608,87.565,87.588,814899997.0
2005-10-04 06:35:00,87.575,87.62,87.556,87.615,867199996.0
2005-10-04 06:40:00,87.607,87.646,87.597,87.606,818399998.0
2005-10-04 06:45:00,87.596,87.63,87.593,87.602,567699996.0
2005-10-04 06:50:00,87.611,87.648,87.59,87.608,944000009.0
2005-10-04 06:55:00,87.628,87.649,87.61,87.646,1045699999.0
2005-10-04 07:00:00,87.634,87.672,87.625,87.67,793899991.0
2005-10-04 07:05:00,87.662,87.679,87.644,87.679,610799995.0
2005-10-04 07:10:00,87.654,87.681,87.644,87.65,948900002.0
2005-10-04 07:15:00,87.662,87.703,87.644,87.693,1230300001.0
2005-10-04 07:20:00,87.677,87.698,87.65,87.693,1091599990.0
2005-10-04 07:25:00,87.689,87.71,87.649,87.68,1098199992.0
2005-10-04 07:30:00,87.703,87.705,87.654,87.67,916399992.0
2005-10-04 07:35:00,87.682,87.695,87.644,87.684,1132899997.0
2005-10-04 07:40:00,87.667,87.69,87.656,87.685,975999996.0
2005-10-04 07:45:00,87.664,87.715,87.66,87.675,1020900001.0
2005-10-04 07:50:00,87.655,87.672,87.62,87.653,1153899991.0
2005-10-04 07:55:00,87.649,87.665,87.628,87.646,951299996.0
2005-10-04 08:00:00,87.641,87.681,87.634,87.652,1049899998.0
2005-10-04 08:05:00,87.667,87.721,87.645,87.7,935399993.0
2005-10-04 08:10:00,87.685,87.7,87.648,87.659,1037700002.0
2005-10-04 08:15:00,87.678,87.699,87.654,87.656,976800004.0
2005-10-04 08:20:00,87.671,87.695,87.653,87.68,1264999987.0
2005-10-04 08:25:00,87.685,87.705,87.652,87.665,1309399993.0
2005-10-04 08:30:00,87.666,87.666,87.614,87.648,1004900005.0
2005-10-04 08:35:00,87.643,87.655,87.594,87.642,1144899997.0
2005-10-04 08:40:00,87.657,87.678,87.618,87.655,1093799990.0
2005-10-04 08:45:00,87.663,87.683,87.624,87.642,1071299994.0
2005-10-04 08:50:00,87.645,87.693,87.612,87.665,940800002.0
2005-10-04 08:55:00,87.641,87.674,87.641,87.662,1274900003.0
2005-10-04 09:00:00,87.673,87.705,87.658,87.691,1362399989.0
2005-10-04 09:05:00,87.697,87.697,87.641,87.672,1365099999.0
2005-10-04 09:10:00,87.65,87.673,87.637,87.667,1009900004.0
2005-10-04 09:15:00,87.67,87.69,87.637,87.669,997900006.0
2005-10-04 09:20:00,87.678,87.678,87.631,87.654,1077399994.0
2005-10-04 09:25:00,87.636,87.694,87.613,87.684,1335399993.0
2005-10-04 09:30:00,87.685,87.737,87.68,87.722,1221499993.0
2005-10-04 09:35:00,87.704,87.765,87.704,87.753,1133599994.0
2005-10-04 09:40:00,87.751,87.754,87.687,87.713,1118599993.0
2005-10-04 09:45:00,87.707,87.741,87.697,87.708,1020099999.0
2005-10-04 09:50:00,87.714,87.732,87.671,87.723,1081199987.0
2005-10-04 09:55:00,87.719,87.754,87.695,87.754,1062899989.0
2005-10-04 10:00:00,87.758,87.777,87.729,87.747,635600000.0
2005-10-04 10:05:00,87.759,87.797,87.737,87.754,735899998.0
2005-10-04 10:10:00,87.738,87.749,87.706,87.723,1094099995.0
2005-10-04 10:15:00,87.75,87.847,87.738,87.828,927999996.0
2005-10-04 10:20:00,87.816,87.842,87.793,87.838,1200099989.0
2005-10-04 10:25:00,87.834,87.84,87.805,87.824,826900007.0
2005-10-04 10:30:00,87.808,87.847,87.787,87.843,1009100008.0
2005-10-04 10:35:00,87.852,87.852,87.802,87.838,1481899996.0
2005-10-04 10:40:00,87.818,87.878,87.818,87.858,1148299998.0
2005-10-04 10:45:00,87.874,87.9,87.841,87.87,1110699994.0
2005-10-04 10:50:00,87.876,87.915,87.851,87.905,1313299997.0
2005-10-04 10:55:00,87.905,87.933,87.878,87.904,1103100000.0
2005-10-04 11:00:00,87.933,87.935,87.879,87.913,1132899994.0
2005-10-04 11:05:00,87.915,87.953,87.901,87.926,1029599994.0
2005-10-04 11:10:00,87.917,87.946,87.901,87.927,1396600001.0
2005-10-04 11:15:00,87.909,87.964,87.909,87.943,1175499994.0
2005-10-04 11:20:00,87.955,87.976,87.926,87.94,1190299998.0
2005-10-04 11:25:00,87.947,87.974,87.93,87.941,1273000001.0
2005-10-04 11:30:00,87.943,87.98,87.932,87.97,1365699998.0
2005-10-04 11:35:00,87.96,87.978,87.937,87.94,1125499997.0
2005-10-04 11:40:00,87.947,87.968,87.91,87.918,1275300001.0
2005-10-04 11:45:00,87.925,87.939,87.878,87.892,1511499999.0
2005-10-04 11:50:00,87.895,87.938,87.891,87.9,1190699998.0
2005-10-04 11:55:00,87.915,87.965,87.892,87.952,1145300002.0
2005-10-04 12:00:00,87.956,87.962,87.892,87.958,1104000001.0
2005-10-04 12:05:00,87.933,87.968,87.931,87.947,1272700005.0
2005-10-04 12:10:00,87.933,87.962,87.906,87.917,1081399996.0
2005-10-04 12:15:00,87.919,87.954,87.891,87.93,1079300000.0
2005-10-04 12:20:00,87.946,87.957,87.894,87.907,1046399997.0
2005-10-04 12:25:00,87.883,87.914,87.845,87.864,937199998.0
2005-10-04 12:30:00,87.851,87.864,87.827,87.831,1208899995.0
2005-10-04 12:35:00,87.84,87.861,87.818,87.848,1457199985.0
2005-10-04 12:40:00,87.819,87.852,87.812,87.829,912499998.0
2005-10-04 12:45:00,87.81,87.854,87.81,87.827,1288599994.0
2005-10-04 12:50:00,87.845,87.891,87.818,87.872,961200002.0
2005-10-04 12:55:00,87.864,87.918,87.864,87.912,716599998.0
2005-10-04 13:00:00,87.914,87.946,87.893,87.937,1389500016.0
2005-10-04 13:05:00,87.938,87.954,87.909,87.943,1075899991.0
2005-10-04 13:10:00,87.945,87.951,87.887,87.911,1415799995.0
2005-10-04 13:15:00,87.903,87.912,87.854,87.884,1336800002.0
2005-10-04 13:20:00,87.904,87.932,87.88,87.907,1080999998.0
2005-10-04 13:25:00,87.907,87.925,87.864,87.873,1013399996.0
2005-10-04 13:30:00,87.875,87.891,87.86,87.885,836799995.0
2005-10-04 13:35:00,87.861,87.884,87.817,87.866,989899993.0
2005-10-04 13:40:00,87.863,87.871,87.816,87.854,1244899990.0
2005-10-04 13:45:00,87.87,87.881,87.818,87.838,1067599997.0
2005-10-04 13:50:00,87.82,87.876,87.81,87.862,1350000001.0
2005-10-04 13:55:00,87.87,87.887,87.838,87.838,1211800001.0
2005-10-04 14:00:00,87.84,87.906,87.83,87.869,1166100000.0
2005-10-04 14:05:00,87.885,87.92,87.881,87.906,961399994.0
2005-10-04 14:10:00,87.895,87.93,87.884,87.93,822699995.0
2005-10-04 14:15:00,87.919,87.938,87.864,87.882,1141099989.0
2005-10-04 14:20:00,87.893,87.918,87.876,87.882,1178000000.0
2005-10-04 14:25:00,87.878,87.906,87.869,87.874,1238700005.0
2005-10-04 14:30:00,87.841,87.877,87.811,87.823,1041899999.0
2005-10-04 14:35:00,87.841,87.864,87.814,87.846,890299998.0
2005-10-04 14:40:00,87.864,87.885,87.846,87.885,809300003.0
2005-10-04 14:45:00,87.854,87.883,87.821,87.844,833200001.0
2005-10-04 14:50:00,87.852,87.878,87.817,87.851,1480099998.0
2005-10-04 14:55:00,87.858,87.858,87.78,87.813,1279599999.0
2005-10-04 15:00:00,87.809,87.822,87.749,87.795,730700001.0
2005-10-04 15:05:00,87.795,87.798,87.769,87.794,990199999.0
2005-10-04 15:10:00,87.787,87.795,87.755,87.782,1421299998.0
2005-10-04 15:15:00,87.767,87.828,87.763,87.793,1363499994.0
2005-10-04 15:20:00,87.816,87.837,87.763,87.815,1321700002.0
2005-10-04 15:25:00,87.809,87.846,87.791,87.816,1112799995.0
2005-10-04 15:30:00,87.81,87.857,87.783,87.838,1248300002.0
2005-10-04 15:35:00,87.836,87.843,87.799,87.835,1131200003.0
2005-10-04 15:40:00,87.821,87.839,87.785,87.798,854899996.0
2005-10-04 15:45:00,87.79,87.815,87.752,87.752,938499995.0
2005-10-04 15:50:00,87.77,87.791,87.74,87.744,1168199996.0
2005-10-04 15:55:00,87.771,87.818,87.742,87.799,1144500009.0
2005-10-04 16:00:00,87.812,87.833,87.783,87.784,1150899990.0
2005-10-04 16:05:00,87.8,87.814,87.778,87.813,1099799997.0
2005-10-04 16:10:00,87.801,87.829,87.759,87.793,728200002.0
2005-10-04 16:15:00,87.791,87.805,87.731,87.771,1122999996.0
2005-10-04 16:20:00,87.77,87.794,87.744,87.769,1411099996.0
2005-10-04 16:25:00,87.772,87.796,87.744,87.744,897599995.0
2005-10-04 16:30:00,87.768,87.781,87.735,87.773,977699999.0
2005-10-04 16:35:00,87.745,87.776,87.733,87.762,1178099998.0
2005-10-04 16:40:00,87.76,87.765,87.731,87.739,921799997.0
2005-10-04 16:45:00,87.728,87.748,87.7,87.723,1221500005.0
2005-10-04 16:50:00,87.73,87.73,87.673,87.723,857000000.0
2005-10-04 16:55:00,87.706,87.768,87.676,87.765,868299994.0
2005-10-04 17:00:00,87.765,87.78,87.723,87.758,964099999.0
2005-10-04 17:05:00,87.788,87.808,87.754,87.785,1004300000.0
2005-10-04 17:10:00,87.763,87.819,87.752,87.819,1128199999.0
2005-10-04 17:15:00,87.795,87.819,87.774,87.775,1238800001.0
2005-10-04 17:20:00,87.776,87.805,87.759,87.781,917099998.0
2005-10-04 17:25:00,87.779,87.815,87.777,87.798,949999992.0
2005-10-04 17:30:00,87.793,87.804,87.772,87.795,1355400003.0
2005-10-04 17:35:00,87.785,87.804,87.751,87.765,1038699993.0
2005-10-04 17:40:00,87.731,87.766,87.724,87.755,1240199992.0
2005-10-04 17:45:00,87.775,87.806,87.755,87.772,1409600001.0
2005-10-04 17:50:00,87.779,87.798,87.758,87.798,1116799995.0
2005-10-04 17:55:00,87.791,87.808,87.769,87.783,1037400006.0
2005-10-04 18:00:00,87.798,87.83,87.774,87.79,7747299989.0
2005-10-04 18:05:00,87.78,87.81,87.78,87.79,9204499970.0
2005-10-04 18:10:00,87.777,87.79,87.742,87.78,7109199979.0
2005-10-04 18:15:00,87.77,87.8,87.76,87.767,7198099996.0
2005-10-04 18:20:00,87.764,87.79,87.749,87.79,8876199971.0
2005-10-04 18:25:00,87.77,87.796,87.747,87.764,8299699990.0
2005-10-04 18:30:00,87.784,87.85,87.773,87.83,8074799981.0
2005-10-04 18:35:00,87.805,87.827,87.783,87.797,5255000006.0
2005-10-04 18:40:00,87.777,87.812,87.775,87.784,5216899985.0
2005-10-04 18:45:00,87.804,87.824,87.774,87.785,3083299990.0
2005-10-04 18:50:00,87.782,87.816,87.77,87.773,6086499978.0
2005-10-04 18:55:00,87.787,87.794,87.753,87.765,4533099974.0
2005-10-04 19:00:00,87.786,87.794,87.757,87.761,1816499996.0
2005-10-04 19:05:00,87.758,87.785,87.743,87.762,5783199970.0
2005-10-04 19:10:00,87.779,87.785,87.724,87.742,1732699992.0
2005-10-04 19:15:00,87.741,87.753,87.689,87.726,3923299990.0
2005-10-04 19:20:00,87.729,87.736,87.676,87.705,4304199985.0
2005-10-04 19:25:00,87.702,87.729,87.685,87.695,5550499991.0
2005-10-04 19:30:00,87.709,87.741,87.694,87.74,4783499978.0
2005-10-04 19:35:00,87.742,87.746,87.686,87.74,3283999986.0
2005-10-04 19:40:00,87.742,87.762,87.713,87.719,4511599999.0
2005-10-04 19:45:00,87.732,87.751,87.71,87.751,3146000006.0
2005-10-04 19:50:00,87.752,87.765,87.72,87.761,2567299992.0
2005-10-04 19:55:00,87.766,87.78,87.725,87.754,3111999984.0
2005-10-04 20:00:00,87.755,87.763,87.725,87.741,2438199999.0
2005-10-04 20:05:00,87.743,87.765,87.716,87.736,2824499981.0
2005-10-04 20:10:00,87.742,87.761,87.707,87.737,5089899991.0
2005-10-04 20:15:00,87.753,87.756,87.707,87.733,4678699990.0
2005-10-04 20:20:00,87.711,87.731,87.685,87.727,4154700013.0
2005-10-04 20:25:00,87.727,87.727,87.686,87.699,4285099979.0
2005-10-04 20:30:00,87.695,87.745,87.692,87.733,6498199974.0
2005-10-04 20:35:00,87.735,87.742,87.7,87.74,5042899996.0
2005-10-04 20:40:00,87.726,87.755,87.714,87.725,6185799985.0
2005-10-04 20:45:00,87.724,87.753,87.7,87.725,4634900009.0
2005-10-04 20:50:00,87.735,87.742,87.702,87.72,4515499985.0
2005-10-04 20:55:00,87.726,87.76,87.695,87.74,7672899990.0
2005-10-04 21:00:00,87.723,87.74,87.68,87.681,4358999986.0
2005-10-04 21:05:00,87.668,87.715,87.668,87.705,1794799997.0
2005-10-04 21:10:00,87.708,87.715,87.67,87.682,3152199989.0
2005-10-04 21:15:00,87.681,87.702,87.649,87.692,4894299991.0
2005-10-04 21:20:00,87.705,87.705,87.661,87.673,7143899969.0
2005-10-04 21:25:00,87.65,87.69,87.643,87.669,3375999986.0
2005-10-04 21:30:00,87.677,87.691,87.646,87.671,2755999994.0
2005-10-04 21:35:00,87.68,87.698,87.65,87.693,1568000002.0
2005-10-04 21:40:00,87.69,87.702,87.661,87.687,3325499978.0
2005-10-04 21:45:00,87.695,87.7,87.659,87.664,3368999972.0
2005-10-04 21:50:00,87.686,87.735,87.658,87.735,1720600010.0
2005-10-04 21:55:00,87.713,87.745,87.712,87.714,1894200001.0
2005-10-04 22:00:00,87.72,87.751,87.701,87.72,3758900000.0
2005-10-04 22:05:00,87.705,87.741,87.698,87.712,1194300002.0
2005-10-04 22:10:00,87.729,87.74,87.684,87.72,1516499997.0
2005-10-04 22:15:00,87.735,87.743,87.711,87.711,1642999993.0
2005-10-04 22:20:00,87.735,87.751,87.721,87.738,1120599990.0
2005-10-04 22:25:00,87.734,87.738,87.692,87.692,1931299999.0
2005-10-04 22:30:00,87.716,87.756,87.716,87.75,1727499991.0
2005-10-04 22:35:00,87.745,87.771,87.731,87.75,1533699999.0
2005-10-04 22:40:00,87.767,87.775,87.721,87.737,2281399999.0
2005-10-04 22:45:00,87.745,87.766,87.72,87.755,2023799993.0
2005-10-04 22:50:00,87.753,87.772,87.726,87.765,1736199998.0
2005-10-04 22:55:00,87.764,87.764,87.661,87.665,1312700002.0
2005-10-04 23:00:00,87.726,87.773,87.707,87.745,1130999994.0
2005-10-04 23:05:00,87.745,87.773,87.721,87.743,974000000.0
2005-10-04 23:10:00,87.752,87.769,87.714,87.732,1146999992.0
2005-10-04 23:15:00,87.722,87.774,87.708,87.749,1443199995.0
2005-10-04 23:20:00,87.741,87.795,87.735,87.758,1114899997.0
2005-10-04 23:25:00,87.755,87.789,87.741,87.764,1147200001.0
2005-10-04 23:30:00,87.753,87.787,87.743,87.783,1222799991.0
2005-10-04 23:35:00,87.784,87.792,87.735,87.775,764399999.0
2005-10-04 23:40:00,87.762,87.798,87.753,87.777,1315699999.0
2005-10-04 23:45:00,87.773,87.824,87.772,87.783,1114299995.0
2005-10-04 23:50:00,87.761,87.818,87.753,87.808,1073199986.0
2005-10-04 23:55:00,87.8,87.823,87.781,87.802,722099997.0
2005-10-05 00:00:00,87.788,87.82,87.77,87.793,875799995.0
2005-10-05 00:05:00,87.818,87.835,87.784,87.787,898299994.0
2005-10-05 00:10:00,87.795,87.855,87.779,87.821,876900000.0
2005-10-05 00:15:00,87.817,87.838,87.797,87.823,655500000.0
2005-10-05 00:20:00,87.817,87.83,87.784,87.8,1073399994.0
2005-10-05 00:25:00,87.798,87.828,87.777,87.828,1194400000.0
2005-10-05 00:30:00,87.803,87.829,87.77,87.77,752999999.0
2005-10-05 00:35:00,87.781,87.818,87.748,87.784,1320499989.0
2005-10-05 00:40:00,87.767,87.799,87.742,87.788,909500003.0
2005-10-05 00:45:00,87.786,87.808,87.766,87.802,1099799998.0
2005-10-05 00:50:00,87.798,87.826,87.786,87.801,887499997.0
2005-10-05 00:55:00,87.825,87.828,87.777,87.788,1176400000.0
2005-10-05 01:00:00,87.792,87.807,87.762,87.765,837900000.0
2005-10-05 01:05:00,87.791,87.807,87.768,87.795,1020399998.0
2005-10-05 01:10:00,87.792,87.794,87.738,87.742,1036999988.0
2005-10-05 01:15:00,87.767,87.807,87.763,87.771,767299997.0
2005-10-05 01:20:00,87.766,87.808,87.761,87.778,1084600002.0
2005-10-05 01:25:00,87.787,87.812,87.762,87.795,1107200002.0
2005-10-05 01:30:00,87.797,87.807,87.778,87.787,1077999995.0
2005-10-05 01:35:00,87.805,87.812,87.777,87.79,1024999989.0
2005-10-05 01:40:00,87.787,87.807,87.751,87.786,749799997.0
2005-10-05 01:45:00,87.766,87.808,87.762,87.795,1316499990.0
2005-10-05 01:50:00,87.788,87.805,87.755,87.776,1439099989.0
2005-10-05 01:55:00,87.785,87.798,87.751,87.772,1354100001.0
2005-10-05 02:00:00,87.768,87.803,87.768,87.779,1154400004.0
2005-10-05 02:05:00,87.78,87.831,87.778,87.812,1194599995.0
2005-10-05 02:10:00,87.823,87.856,87.805,87.852,714499989.0
2005-10-05 02:15:00,87.839,87.862,87.793,87.808,1154099991.0
2005-10-05 02:20:00,87.807,87.82,87.783,87.802,1186499990.0
2005-10-05 02:25:00,87.795,87.838,87.783,87.813,1216199999.0
2005-10-05 02:30:00,87.813,87.844,87.795,87.824,1176799994.0
2005-10-05 02:35:00,87.84,87.854,87.79,87.826,938899995.0
2005-10-05 02:40:00,87.801,87.837,87.799,87.831,1179599990.0
2005-10-05 02:45:00,87.808,87.835,87.787,87.787,1378399995.0
2005-10-05 02:50:00,87.797,87.843,87.779,87.815,1186900002.0
2005-10-05 02:55:00,87.827,87.856,87.759,87.769,1468399987.0
2005-10-05 03:00:00,87.774,87.793,87.727,87.739,1171799998.0
2005-10-05 03:05:00,87.765,87.767,87.693,87.709,1069899990.0
2005-10-05 03:10:00,87.715,87.729,87.685,87.718,1131999998.0
2005-10-05 03:15:00,87.689,87.726,87.661,87.694,858499991.0
2005-10-05 03:20:00,87.717,87.733,87.688,87.69,983899990.0
2005-10-05 03:25:00,87.706,87.723,87.681,87.681,1244799989.0
2005-10-05 03:30:00,87.699,87.718,87.661,87.678,1184499993.0
2005-10-05 03:35:00,87.672,87.712,87.658,87.667,947699996.0
2005-10-05 03:40:00,87.676,87.727,87.676,87.713,968899999.0
2005-10-05 03:45:00,87.705,87.715,87.645,87.648,957500001.0
2005-10-05 03:50:00,87.631,87.673,87.62,87.651,1082100003.0
2005-10-05 03:55:00,87.663,87.664,87.61,87.651,985700007.0
2005-10-05 04:00:00,87.629,87.655,87.607,87.615,1056199999.0
2005-10-05 04:05:00,87.643,87.662,87.598,87.63,818099999.0
2005-10-05 04:10:00,87.665,87.697,87.655,87.657,1108499997.0
2005-10-05 04:15:00,87.67,87.696,87.658,87.66,748299998.0
2005-10-05 04:20:00,87.632,87.694,87.632,87.68,1166199999.0
2005-10-05 04:25:00,87.674,87.699,87.655,87.694,1050599992.0
2005-10-05 04:30:00,87.676,87.702,87.653,87.67,1011499997.0
2005-10-05 04:35:00,87.688,87.688,87.648,87.665,863599998.0
2005-10-05 04:40:00,87.646,87.676,87.632,87.668,895999999.0
2005-10-05 04:45:00,87.662,87.675,87.638,87.649,1037399995.0
2005-10-05 04:50:00,87.651,87.684,87.643,87.682,987599986.0
2005-10-05 04:55:00,87.682,87.701,87.646,87.662,779800003.0
2005-10-05 05:00:00,87.65,87.681,87.622,87.647,964899993.0
2005-10-05 05:05:00,87.653,87.689,87.63,87.645,954500000.0
2005-10-05 05:10:00,87.645,87.662,87.598,87.609,1012999996.0
2005-10-05 05:15:00,87.604,87.655,87.594,87.62,1096699998.0
2005-10-05 05:20:00,87.637,87.663,87.622,87.655,781699994.0
2005-10-05 05:25:00,87.644,87.658,87.611,87.648,836299999.0
2005-10-05 05:30:00,87.64,87.682,87.625,87.67,906300000.0
2005-10-05 05:35:00,87.673,87.693,87.647,87.655,865499992.0
2005-10-05 05:40:00,87.673,87.673,87.628,87.634,752600000.0
2005-10-05 05:45:00,87.631,87.701,87.619,87.675,994199997.0
2005-10-05 05:50:00,87.665,87.716,87.663,87.691,1210400005.0
2005-10-05 05:55:00,87.67,87.707,87.656,87.666,843399988.0
2005-10-05 06:00:00,87.684,87.711,87.656,87.694,693499997.0
2005-10-05 06:05:00,87.702,87.711,87.678,87.706,1427899989.0
2005-10-05 06:10:00,87.698,87.713,87.667,87.693,1012900001.0
2005-10-05 06:15:00,87.698,87.713,87.667,87.712,1047600000.0
2005-10-05 06:20:00,87.709,87.792,87.709,87.771,920700000.0
2005-10-05 06:25:00,87.769,87.783,87.72,87.73,1101399992.0
2005-10-05 06:30:00,87.764,87.79,87.741,87.762,1080200006.0
2005-10-05 06:35:00,87.762,87.778,87.701,87.728,906099995.0
2005-10-05 06:40:00,87.737,87.741,87.676,87.726,1221000002.0
2005-10-05 06:45:00,87.725,87.762,87.704,87.727,1003099987.0
2005-10-05 06:50:00,87.739,87.782,87.727,87.747,1140499988.0
2005-10-05 06:55:00,87.754,87.79,87.741,87.781,1232599999.0
2005-10-05 07:00:00,87.778,87.787,87.74,87.772,1019899994.0
2005-10-05 07:05:00,87.748,87.789,87.742,87.757,1174500005.0
2005-10-05 07:10:00,87.755,87.782,87.743,87.765,1129699997.0
2005-10-05 07:15:00,87.761,87.786,87.726,87.745,889100000.0
2005-10-05 07:20:00,87.742,87.768,87.721,87.752,1165999992.0
2005-10-05 07:25:00,87.741,87.776,87.729,87.738,1123600001.0
2005-10-05 07:30:00,87.741,87.778,87.739,87.766,1082699998.0
2005-10-05 07:35:00,87.766,87.776,87.712,87.722,1279100004.0
2005-10-05 07:40:00,87.714,87.765,87.711,87.744,1215399998.0
2005-10-05 07:45:00,87.733,87.759,87.701,87.705,1136899996.0
2005-10-05 07:50:00,87.716,87.739,87.699,87.703,1084499994.0
2005-10-05 07:55:00,87.715,87.754,87.684,87.69,954499995.0
2005-10-05 08:00:00,87.683,87.7,87.662,87.692,1136499997.0
2005-10-05 08:05:00,87.677,87.719,87.677,87.71,1109999989.0
2005-10-05 08:10:00,87.692,87.714,87.675,87.69,1065699993.0
2005-10-05 08:15:00,87.69,87.705,87.64,87.652,1137900005.0
2005-10-05 08:20:00,87.676,87.715,87.647,87.69,1076400000.0
2005-10-05 08:25:00,87.7,87.751,87.7,87.707,1105000001.0
2005-10-05 08:30:00,87.72,87.727,87.671,87.702,1119300001.0
2005-10-05 08:35:00,87.703,87.735,87.686,87.731,1141999992.0
2005-10-05 08:40:00,87.722,87.75,87.707,87.72,1182499999.0
2005-10-05 08:45:00,87.748,87.748,87.699,87.738,1230499998.0
2005-10-05 08:50:00,87.727,87.744,87.684,87.736,1057699994.0
2005-10-05 08:55:00,87.735,87.757,87.706,87.738,906400000.0
2005-10-05 09:00:00,87.752,87.767,87.688,87.699,1092100002.0
2005-10-05 09:05:00,87.713,87.717,87.664,87.692,1008399996.0
2005-10-05 09:10:00,87.682,87.707,87.669,87.705,1140300004.0
2005-10-05 09:15:00,87.692,87.713,87.669,87.673,661100002.0
2005-10-05 09:20:00,87.684,87.714,87.653,87.698,1250299997.0
2005-10-05 09:25:00,87.695,87.707,87.653,87.678,1130599998.0
2005-10-05 09:30:00,87.677,87.698,87.646,87.679,1106900002.0
2005-10-05 09:35:00,87.668,87.715,87.668,87.705,1434699996.0
2005-10-05 09:40:00,87.705,87.762,87.66,87.739,929699997.0
2005-10-05 09:45:00,87.749,87.768,87.693,87.693,1109099999.0
2005-10-05 09:50:00,87.694,87.744,87.687,87.724,1223400001.0
2005-10-05 09:55:00,87.695,87.72,87.68,87.69,1307799997.0
2005-10-05 10:00:00,87.711,87.758,87.695,87.757,964699998.0
2005-10-05 10:05:00,87.742,87.76,87.717,87.733,633499997.0
2005-10-05 10:10:00,87.732,87.739,87.671,87.685,1093799986.0
2005-10-05 10:15:00,87.677,87.689,87.649,87.684,889199993.0
2005-10-05 10:20:00,87.688,87.693,87.641,87.674,1409299986.0
2005-10-05 10:25:00,87.663,87.688,87.639,87.639,1068499999.0
2005-10-05 10:30:00,87.639,87.667,87.605,87.608,1073600002.0
2005-10-05 10:35:00,87.611,87.651,87.593,87.604,1217799995.0
2005-10-05 10:40:00,87.577,87.61,87.542,87.552,1033000001.0
2005-10-05 10:45:00,87.58,87.592,87.551,87.57,1154199996.0
2005-10-05 10:50:00,87.571,87.588,87.512,87.565,1120900001.0
2005-10-05 10:55:00,87.566,87.607,87.527,87.596,1287399998.0
2005-10-05 11:00:00,87.603,87.615,87.554,87.573,974699993.0
2005-10-05 11:05:00,87.577,87.609,87.559,87.562,1086099992.0
2005-10-05 11:10:00,87.585,87.621,87.575,87.602,1249599994.0
2005-10-05 11:15:00,87.587,87.627,87.569,87.61,1381400000.0
2005-10-05 11:20:00,87.611,87.637,87.603,87.623,1039500003.0
2005-10-05 11:25:00,87.626,87.627,87.582,87.606,1148199997.0
2005-10-05 11:30:00,87.615,87.66,87.597,87.646,1399200000.0
2005-10-05 11:35:00,87.635,87.67,87.635,87.662,1112099995.0
2005-10-05 11:40:00,87.657,87.679,87.633,87.673,1207099997.0
2005-10-05 11:45:00,87.665,87.679,87.626,87.669,1185200004.0
2005-10-05 11:50:00,87.672,87.684,87.648,87.648,1316899999.0
2005-10-05 11:55:00,87.656,87.668,87.624,87.667,1139800003.0
2005-10-05 12:00:00,87.675,87.68,87.622,87.639,1571899996.0
2005-10-05 12:05:00,87.641,87.661,87.621,87.66,1018600000.0
2005-10-05 12:10:00,87.664,87.692,87.648,87.678,1345900001.0
2005-10-05 12:15:00,87.675,87.709,87.661,87.681,1102599990.0
2005-10-05 12:20:00,87.696,87.728,87.677,87.694,1098599997.0
2005-10-05 12:25:00,87.682,87.703,87.663,87.692,1094199993.0
2005-10-05 12:30:00,87.663,87.693,87.655,87.667,1074099999.0
2005-10-05 12:35:00,87.667,87.688,87.65,87.685,1114499998.0
2005-10-05 12:40:00,87.686,87.701,87.66,87.687,1010000000.0
2005-10-05 12:45:00,87.689,87.708,87.67,87.701,1193699997.0
2005-10-05 12:50:00,87.694,87.712,87.65,87.702,1080099993.0
2005-10-05 12:55:00,87.672,87.714,87.672,87.68,571999995.0
2005-10-05 13:00:00,87.695,87.718,87.676,87.697,1246700001.0
2005-10-05 13:05:00,87.698,87.709,87.67,87.688,843199992.0
2005-10-05 13:10:00,87.673,87.704,87.652,87.666,1099799989.0
2005-10-05 13:15:00,87.654,87.701,87.618,87.685,811799994.0
2005-10-05 13:20:00,87.664,87.702,87.657,87.693,1139799996.0
2005-10-05 13:25:00,87.695,87.721,87.673,87.694,1171899994.0
2005-10-05 13:30:00,87.707,87.72,87.672,87.715,781200002.0
2005-10-05 13:35:00,87.718,87.736,87.689,87.728,981299993.0
2005-10-05 13:40:00,87.73,87.753,87.709,87.737,1053800004.0
2005-10-05 13:45:00,87.717,87.74,87.701,87.705,1041899991.0
2005-10-05 13:50:00,87.689,87.71,87.664,87.707,1426199999.0
2005-10-05 13:55:00,87.7,87.715,87.67,87.715,847199996.0
2005-10-05 14:00:00,87.718,87.719,87.672,87.672,1208199999.0
2005-10-05 14:05:00,87.696,87.74,87.684,87.735,738999990.0
2005-10-05 14:10:00,87.736,87.739,87.691,87.702,1031100002.0
2005-10-05 14:15:00,87.702,87.717,87.68,87.686,1051299996.0
2005-10-05 14:20:00,87.705,87.709,87.668,87.698,1378400005.0
2005-10-05 14:25:00,87.687,87.713,87.662,87.688,1085599996.0
2005-10-05 14:30:00,87.667,87.718,87.636,87.71,1135400005.0
2005-10-05 14:35:00,87.699,87.712,87.661,87.7,1070899997.0
2005-10-05 14:40:00,87.695,87.695,87.625,87.647,1138099999.0
2005-10-05 14:45:00,87.623,87.66,87.607,87.639,1208100005.0
2005-10-05 14:50:00,87.632,87.65,87.607,87.625,1316600000.0
2005-10-05 14:55:00,87.634,87.647,87.578,87.633,1263299984.0
2005-10-05 15:00:00,87.629,87.645,87.612,87.63,895100003.0
2005-10-05 15:05:00,87.638,87.659,87.615,87.631,931100003.0
2005-10-05 15:10:00,87.628,87.636,87.602,87.61,1125899990.0
2005-10-05 15:15:00,87.601,87.63,87.574,87.581,1170199994.0
2005-10-05 15:20:00,87.607,87.677,87.592,87.655,990899992.0
2005-10-05 15:25:00,87.663,87.683,87.631,87.677,1316700004.0
2005-10-05 15:30:00,87.666,87.682,87.625,87.636,994300005.0
2005-10-05 15:35:00,87.645,87.702,87.643,87.692,863200006.0
2005-10-05 15:40:00,87.683,87.713,87.663,87.699,644999996.0
2005-10-05 15:45:00,87.683,87.706,87.67,87.678,1053299997.0
2005-10-05 15:50:00,87.693,87.731,87.68,87.71,1513599986.0
2005-10-05 15:55:00,87.735,87.75,87.709,87.745,1014199996.0
2005-10-05 16:00:00,87.711,87.809,87.697,87.779,1088500003.0
2005-10-05 16:05:00,87.8,87.826,87.766,87.798,1169899995.0
2005-10-05 16:10:00,87.818,87.865,87.788,87.817,878099990.0
2005-10-05 16:15:00,87.817,87.819,87.765,87.785,1190699996.0
2005-10-05 16:20:00,87.801,87.839,87.785,87.805,1244399999.0
2005-10-05 16:25:00,87.796,87.874,87.783,87.836,1062599999.0
2005-10-05 16:30:00,87.843,87.871,87.791,87.871,1188200002.0
2005-10-05 16:35:00,87.89,87.912,87.796,87.809,1269399998.0
2005-10-05 16:40:00,87.811,87.811,87.748,87.766,1306299982.0
2005-10-05 16:45:00,87.767,87.808,87.751,87.775,1062099990.0
2005-10-05 16:50:00,87.776,87.817,87.773,87.786,1028100003.0
2005-10-05 16:55:00,87.787,87.837,87.787,87.827,1135900000.0
2005-10-05 17:00:00,87.813,87.813,87.759,87.776,1037900002.0
2005-10-05 17:05:00,87.776,87.818,87.74,87.803,1021200000.0
2005-10-05 17:10:00,87.821,87.842,87.79,87.832,1236699996.0
2005-10-05 17:15:00,87.818,87.865,87.807,87.838,1123600003.0
2005-10-05 17:20:00,87.85,87.878,87.822,87.866,770700000.0
2005-10-05 17:25:00,87.843,87.872,87.831,87.841,1165300002.0
2005-10-05 17:30:00,87.837,87.916,87.837,87.91,1247999995.0
2005-10-05 17:35:00,87.907,87.976,87.887,87.95,1083700006.0
2005-10-05 17:40:00,87.944,87.98,87.906,87.929,1178600002.0
2005-10-05 17:45:00,87.945,87.992,87.919,87.978,1142700005.0
2005-10-05 17:50:00,87.969,87.997,87.947,87.997,953100002.0
2005-10-05 17:55:00,87.996,87.998,87.954,87.969,1255900002.0
2005-10-05 18:00:00,87.962,88.0,87.939,87.99,7063099943.0
2005-10-05 18:05:00,88.0,88.0,87.94,87.95,8761499935.0
2005-10-05 18:10:00,87.93,87.966,87.91,87.95,7034799969.0
2005-10-05 18:15:00,87.94,87.96,87.906,87.923,5679699982.0
2005-10-05 18:20:00,87.931,87.96,87.906,87.95,8913599971.0
2005-10-05 18:25:00,87.926,87.957,87.896,87.938,7786599973.0
2005-10-05 18:30:00,87.935,87.935,87.885,87.906,8222799964.0
2005-10-05 18:35:00,87.904,87.949,87.884,87.922,5467599993.0
2005-10-05 18:40:00,87.909,87.941,87.905,87.909,5036299980.0
2005-10-05 18:45:00,87.927,87.946,87.905,87.911,3191099992.0
2005-10-05 18:50:00,87.921,87.957,87.9,87.931,6150699982.0
2005-10-05 18:55:00,87.953,87.955,87.915,87.917,4931699973.0
2005-10-05 19:00:00,87.926,87.932,87.876,87.903,1864399993.0
2005-10-05 19:05:00,87.918,87.939,87.9,87.937,5863600001.0
2005-10-05 19:10:00,87.931,87.941,87.905,87.93,1874299994.0
2005-10-05 19:15:00,87.928,87.933,87.88,87.904,3754999995.0
2005-10-05 19:20:00,87.929,87.938,87.893,87.927,4540299989.0
2005-10-05 19:25:00,87.927,87.931,87.868,87.914,5854399985.0
2005-10-05 19:30:00,87.896,87.937,87.879,87.925,4472699990.0
2005-10-05 19:35:00,87.902,87.93,87.876,87.888,3728900002.0
2005-10-05 19:40:00,87.886,87.929,87.857,87.893,4486700005.0
2005-10-05 19:45:00,87.876,87.91,87.866,87.893,3247099988.0
2005-10-05 19:50:00,87.874,87.929,87.863,87.921,2693699987.0
2005-10-05 19:55:00,87.918,87.928,87.885,87.913,3253300004.0
2005-10-05 20:00:00,87.898,87.917,87.879,87.91,2731199997.0
2005-10-05 20:05:00,87.903,87.925,87.871,87.891,2481799995.0
2005-10-05 20:10:00,87.89,87.933,87.878,87.902,4973299995.0
2005-10-05 20:15:00,87.898,87.928,87.876,87.913,4191499976.0
2005-10-05 20:20:00,87.908,87.943,87.891,87.921,4341199991.0
2005-10-05 20:25:00,87.924,87.952,87.89,87.94,6303299971.0
2005-10-05 20:30:00,87.932,87.951,87.893,87.921,6791199976.0
2005-10-05 20:35:00,87.908,87.926,87.885,87.9,4112999991.0
2005-10-05 20:40:00,87.9,87.935,87.89,87.902,5459799975.0
2005-10-05 20:45:00,87.89,87.92,87.881,87.906,4547999998.0
2005-10-05 20:50:00,87.89,87.937,87.866,87.9,4154699963.0
2005-10-05 20:55:00,87.904,87.94,87.868,87.92,5052899973.0
2005-10-05 21:00:00,87.93,87.94,87.899,87.933,3303099977.0
2005-10-05 21:05:00,87.911,87.952,87.911,87.952,2505199989.0
2005-10-05 21:10:00,87.952,87.982,87.916,87.95,3316400001.0
2005-10-05 21:15:00,87.96,88.002,87.938,87.992,4867900002.0
2005-10-05 21:20:00,88.004,88.019,87.969,88.006,6789800002.0
2005-10-05 21:25:00,88.017,88.035,87.981,88.005,2862599978.0
2005-10-05 21:30:00,87.993,88.01,87.954,87.954,2656399997.0
2005-10-05 21:35:00,87.982,88.005,87.958,87.997,1889499994.0
2005-10-05 21:40:00,87.989,88.006,87.954,88.0,3452200009.0
2005-10-05 21:45:00,87.999,88.015,87.975,87.987,3196199976.0
2005-10-05 21:50:00,87.984,88.035,87.984,88.018,1497200000.0
2005-10-05 21:55:00,88.022,88.04,87.995,88.019,1554299995.0
2005-10-05 22:00:00,88.008,88.047,87.984,88.029,3847199985.0
2005-10-05 22:05:00,88.012,88.032,87.992,88.02,1134000002.0
2005-10-05 22:10:00,88.019,88.019,87.973,87.998,1826699991.0
2005-10-05 22:15:00,88.007,88.048,87.989,88.03,1585199996.0
2005-10-05 22:20:00,88.045,88.057,88.027,88.036,1176500001.0
2005-10-05 22:25:00,88.053,88.059,88.018,88.042,1890299995.0
2005-10-05 22:30:00,88.058,88.089,88.043,88.066,1942600003.0
2005-10-05 22:35:00,88.072,88.086,88.036,88.066,1274699995.0
2005-10-05 22:40:00,88.07,88.107,88.06,88.079,2205299994.0
2005-10-05 22:45:00,88.09,88.11,88.059,88.079,2026499985.0
2005-10-05 22:50:00,88.093,88.135,88.062,88.133,1860800002.0
2005-10-05 22:55:00,88.132,88.144,88.072,88.107,1685599996.0
2005-10-05 23:00:00,88.125,88.136,88.042,88.069,1177700001.0
2005-10-05 23:05:00,88.086,88.093,88.046,88.062,1254600002.0
2005-10-05 23:10:00,88.06,88.095,88.038,88.07,1056899990.0
2005-10-05 23:15:00,88.102,88.102,88.02,88.051,1167899987.0
2005-10-05 23:20:00,88.092,88.101,88.033,88.075,1053199997.0
2005-10-05 23:25:00,88.067,88.12,88.032,88.059,1047300006.0
2005-10-05 23:30:00,88.079,88.14,88.062,88.118,1196399996.0
2005-10-05 23:35:00,88.128,88.128,88.069,88.079,1256699995.0
2005-10-05 23:40:00,88.073,88.123,88.066,88.121,1304300003.0
2005-10-05 23:45:00,88.103,88.127,88.061,88.088,950099998.0
2005-10-05 23:50:00,88.066,88.124,88.066,88.095,900199998.0
2005-10-05 23:55:00,88.093,88.235,88.093,88.162,983299999.0
2005-10-06 00:00:00,88.158,88.239,88.151,88.225,1115399992.0
2005-10-06 00:05:00,88.22,88.23,88.17,88.17,1053499998.0
2005-10-06 00:10:00,88.197,88.241,88.184,88.216,887099994.0
2005-10-06 00:15:00,88.221,88.298,88.221,88.239,791399995.0
2005-10-06 00:20:00,88.219,88.284,88.213,88.258,1077599999.0
2005-10-06 00:25:00,88.271,88.308,88.241,88.28,984900009.0
2005-10-06 00:30:00,88.273,88.292,88.207,88.207,1010699997.0
2005-10-06 00:35:00,88.22,88.281,88.22,88.249,1199000003.0
2005-10-06 00:40:00,88.245,88.357,88.231,88.349,1165099993.0
2005-10-06 00:45:00,88.338,88.413,88.309,88.398,1230299993.0
2005-10-06 00:50:00,88.407,88.433,88.387,88.42,945200000.0
2005-10-06 00:55:00,88.408,88.536,88.408,88.512,1011499997.0
2005-10-06 01:00:00,88.485,88.523,88.475,88.493,1173999998.0
2005-10-06 01:05:00,88.513,88.532,88.487,88.531,909200000.0
2005-10-06 01:10:00,88.514,88.552,88.492,88.515,1052899995.0
2005-10-06 01:15:00,88.51,88.523,88.461,88.461,1023399999.0
2005-10-06 01:20:00,88.472,88.483,88.448,88.468,973399993.0
2005-10-06 01:25:00,88.467,88.493,88.435,88.46,1335199995.0
2005-10-06 01:30:00,88.463,88.467,88.416,88.448,1218299998.0
2005-10-06 01:35:00,88.432,88.481,88.429,88.455,1044200004.0
2005-10-06 01:40:00,88.455,88.486,88.439,88.472,1048400004.0
2005-10-06 01:45:00,88.445,88.467,88.406,88.426,972699997.0
2005-10-06 01:50:00,88.398,88.458,88.39,88.39,1557100003.0
2005-10-06 01:55:00,88.397,88.45,88.381,88.426,1501799995.0
2005-10-06 02:00:00,88.426,88.5,88.409,88.463,982000005.0
2005-10-06 02:05:00,88.463,88.512,88.451,88.488,1176199989.0
2005-10-06 02:10:00,88.446,88.491,88.42,88.491,872399993.0
2005-10-06 02:15:00,88.509,88.619,88.499,88.585,998399994.0
2005-10-06 02:20:00,88.568,88.608,88.543,88.55,1233199987.0
2005-10-06 02:25:00,88.56,88.598,88.539,88.59,1118500003.0
2005-10-06 02:30:00,88.58,88.686,88.56,88.667,968600007.0
2005-10-06 02:35:00,88.661,88.703,88.634,88.636,919300000.0
2005-10-06 02:40:00,88.638,88.675,88.618,88.675,1459499999.0
2005-10-06 02:45:00,88.639,88.663,88.617,88.655,1053999996.0
2005-10-06 02:50:00,88.665,88.713,88.647,88.703,1035500005.0
2005-10-06 02:55:00,88.703,88.761,88.682,88.744,876099993.0
2005-10-06 03:00:00,88.739,88.776,88.718,88.741,1473899994.0
2005-10-06 03:05:00,88.726,88.739,88.686,88.712,758499995.0
2005-10-06 03:10:00,88.72,88.735,88.691,88.713,1107299989.0
2005-10-06 03:15:00,88.722,88.729,88.693,88.707,1000999991.0
2005-10-06 03:20:00,88.706,88.756,88.706,88.735,1243499993.0
2005-10-06 03:25:00,88.731,88.754,88.683,88.683,955300000.0
2005-10-06 03:30:00,88.692,88.713,88.671,88.675,1239499998.0
2005-10-06 03:35:00,88.68,88.695,88.642,88.669,790999999.0
2005-10-06 03:40:00,88.66,88.691,88.605,88.653,1076499994.0
2005-10-06 03:45:00,88.64,88.663,88.614,88.623,1202999998.0
2005-10-06 03:50:00,88.637,88.656,88.612,88.627,1283399995.0
2005-10-06 03:55:00,88.637,88.677,88.63,88.661,906700000.0
2005-10-06 04:00:00,88.637,88.694,88.637,88.668,854000002.0
2005-10-06 04:05:00,88.68,88.683,88.64,88.663,1084999997.0
2005-10-06 04:10:00,88.665,88.705,88.65,88.7,850700001.0
2005-10-06 04:15:00,88.703,88.705,88.673,88.699,1255200011.0
2005-10-06 04:20:00,88.698,88.724,88.674,88.717,945000000.0
2005-10-06 04:25:00,88.724,88.772,88.708,88.76,1042299996.0
2005-10-06 04:30:00,88.778,88.783,88.729,88.756,916999996.0
2005-10-06 04:35:00,88.781,88.792,88.752,88.775,1168400001.0
2005-10-06 04:40:00,88.75,88.781,88.737,88.762,931999996.0
2005-10-06 04:45:00,88.764,88.78,88.734,88.76,880099997.0
2005-10-06 04:50:00,88.764,88.771,88.733,88.748,977499990.0
2005-10-06 04:55:00,88.745,88.762,88.723,88.723,782499984.0
2005-10-06 05:00:00,88.73,88.761,88.693,88.726,1093799997.0
2005-10-06 05:05:00,88.722,88.747,88.704,88.743,840100000.0
2005-10-06 05:10:00,88.724,88.748,88.707,88.728,1138600000.0
2005-10-06 05:15:00,88.725,88.744,88.71,88.713,926799991.0
2005-10-06 05:20:00,88.73,88.733,88.694,88.716,871800004.0
2005-10-06 05:25:00,88.734,88.741,88.701,88.723,866299999.0
2005-10-06 05:30:00,88.726,88.741,88.692,88.713,840000004.0
2005-10-06 05:35:00,88.727,88.736,88.678,88.69,774200000.0
2005-10-06 05:40:00,88.679,88.695,88.636,88.652,936800005.0
2005-10-06 05:45:00,88.661,88.7,88.63,88.667,1072000001.0
2005-10-06 05:50:00,88.665,88.688,88.645,88.673,1186400001.0
2005-10-06 05:55:00,88.668,88.713,88.645,88.694,1194899995.0
2005-10-06 06:00:00,88.699,88.743,88.667,88.74,1322800000.0
2005-10-06 06:05:00,88.731,88.774,88.701,88.765,1123299997.0
2005-10-06 06:10:00,88.732,88.777,88.712,88.757,917600003.0
2005-10-06 06:15:00,88.768,88.775,88.706,88.724,791999996.0
2005-10-06 06:20:00,88.726,88.726,88.692,88.715,768999992.0
2005-10-06 06:25:00,88.694,88.725,88.686,88.721,954999999.0
2005-10-06 06:30:00,88.715,88.76,88.702,88.76,1041699995.0
2005-10-06 06:35:00,88.785,88.797,88.751,88.782,1006299994.0
2005-10-06 06:40:00,88.785,88.803,88.758,88.775,1018699998.0
2005-10-06 06:45:00,88.769,88.792,88.734,88.734,968899988.0
2005-10-06 06:50:00,88.727,88.751,88.657,88.684,1144100000.0
2005-10-06 06:55:00,88.685,88.689,88.649,88.686,1209399998.0
2005-10-06 07:00:00,88.679,88.706,88.645,88.675,1130499994.0
2005-10-06 07:05:00,88.657,88.682,88.619,88.648,958300002.0
2005-10-06 07:10:00,88.64,88.672,88.624,88.634,1420200003.0
2005-10-06 07:15:00,88.644,88.679,88.621,88.649,1024599996.0
2005-10-06 07:20:00,88.634,88.679,88.627,88.674,1027700001.0
2005-10-06 07:25:00,88.675,88.687,88.626,88.645,1125100006.0
2005-10-06 07:30:00,88.646,88.661,88.61,88.629,914299997.0
2005-10-06 07:35:00,88.639,88.665,88.617,88.621,1153399995.0
2005-10-06 07:40:00,88.617,88.673,88.605,88.628,1075100000.0
2005-10-06 07:45:00,88.613,88.64,88.594,88.61,990499994.0
2005-10-06 07:50:00,88.602,88.637,88.593,88.62,1159100005.0
2005-10-06 07:55:00,88.61,88.627,88.565,88.616,1139700001.0
2005-10-06 08:00:00,88.594,88.692,88.594,88.674,1243199999.0
2005-10-06 08:05:00,88.658,88.707,88.655,88.695,1397300006.0
2005-10-06 08:10:00,88.683,88.717,88.671,88.698,1200499993.0
2005-10-06 08:15:00,88.705,88.73,88.684,88.726,931899998.0
2005-10-06 08:20:00,88.749,88.77,88.705,88.723,962500003.0
2005-10-06 08:25:00,88.718,88.731,88.674,88.7,1132299993.0
2005-10-06 08:30:00,88.705,88.717,88.683,88.713,1088199991.0
2005-10-06 08:35:00,88.719,88.734,88.654,88.669,1122999994.0
2005-10-06 08:40:00,88.685,88.695,88.647,88.647,1311700000.0
2005-10-06 08:45:00,88.675,88.675,88.607,88.645,1190999992.0
2005-10-06 08:50:00,88.623,88.673,88.603,88.66,1044099997.0
2005-10-06 08:55:00,88.648,88.698,88.648,88.698,1187999995.0
2005-10-06 09:00:00,88.692,88.709,88.658,88.663,1091299992.0
2005-10-06 09:05:00,88.677,88.697,88.623,88.65,1236300002.0
2005-10-06 09:10:00,88.657,88.673,88.587,88.608,1069899998.0
2005-10-06 09:15:00,88.605,88.649,88.591,88.604,993500007.0
2005-10-06 09:20:00,88.628,88.651,88.611,88.626,1262799999.0
2005-10-06 09:25:00,88.635,88.666,88.611,88.644,1287299994.0
2005-10-06 09:30:00,88.64,88.655,88.603,88.61,1035700008.0
2005-10-06 09:35:00,88.602,88.655,88.602,88.643,1334000007.0
2005-10-06 09:40:00,88.646,88.657,88.616,88.63,951399990.0
2005-10-06 09:45:00,88.633,88.681,88.617,88.663,1134299994.0
2005-10-06 09:50:00,88.678,88.714,88.663,88.672,980000008.0
2005-10-06 09:55:00,88.669,88.708,88.653,88.673,1263500004.0
2005-10-06 10:00:00,88.694,88.705,88.653,88.658,1317799996.0
2005-10-06 10:05:00,88.678,88.678,88.622,88.648,782900000.0
2005-10-06 10:10:00,88.63,88.701,88.628,88.678,839000000.0
2005-10-06 10:15:00,88.694,88.719,88.666,88.702,1004900002.0
2005-10-06 10:20:00,88.718,88.731,88.673,88.702,1168299998.0
2005-10-06 10:25:00,88.678,88.694,88.648,88.677,989900000.0
2005-10-06 10:30:00,88.656,88.675,88.618,88.64,788699996.0
2005-10-06 10:35:00,88.622,88.656,88.611,88.649,1128899997.0
2005-10-06 10:40:00,88.65,88.681,88.62,88.65,1140199988.0
2005-10-06 10:45:00,88.683,88.718,88.667,88.698,986099990.0
2005-10-06 10:50:00,88.714,88.735,88.685,88.712,1123800001.0
2005-10-06 10:55:00,88.715,88.75,88.673,88.688,1359899998.0
2005-10-06 11:00:00,88.698,88.707,88.663,88.693,873800008.0
2005-10-06 11:05:00,88.676,88.737,88.664,88.728,1121699993.0
2005-10-06 11:10:00,88.707,88.732,88.661,88.675,1385099995.0
2005-10-06 11:15:00,88.673,88.696,88.656,88.677,1082300005.0
2005-10-06 11:20:00,88.651,88.676,88.63,88.663,1145500001.0
2005-10-06 11:25:00,88.676,88.705,88.642,88.698,1030999998.0
2005-10-06 11:30:00,88.695,88.748,88.677,88.731,1535700009.0
2005-10-06 11:35:00,88.727,88.76,88.719,88.759,1199100009.0
2005-10-06 11:40:00,88.762,88.791,88.742,88.776,1436699992.0
2005-10-06 11:45:00,88.772,88.785,88.743,88.773,1143300002.0
2005-10-06 11:50:00,88.75,88.78,88.733,88.764,1288499996.0
2005-10-06 11:55:00,88.752,88.783,88.726,88.765,1120599997.0
2005-10-06 12:00:00,88.761,88.77,88.71,88.748,1059399999.0
2005-10-06 12:05:00,88.734,88.755,88.705,88.716,1400199994.0
2005-10-06 12:10:00,88.732,88.732,88.689,88.71,1492399989.0
2005-10-06 12:15:00,88.706,88.72,88.651,88.693,898300003.0
2005-10-06 12:20:00,88.671,88.724,88.671,88.707,1326099997.0
2005-10-06 12:25:00,88.683,88.714,88.678,88.689,1460699990.0
2005-10-06 12:30:00,88.666,88.703,88.666,88.68,851699999.0
2005-10-06 12:35:00,88.686,88.707,88.667,88.702,960499993.0
2005-10-06 12:40:00,88.704,88.747,88.693,88.732,1087799995.0
2005-10-06 12:45:00,88.728,88.75,88.71,88.746,1468700002.0
2005-10-06 12:50:00,88.731,88.754,88.69,88.74,1047100001.0
2005-10-06 12:55:00,88.719,88.751,88.712,88.716,855799995.0
2005-10-06 13:00:00,88.731,88.757,88.714,88.73,1233900001.0
2005-10-06 13:05:00,88.728,88.744,88.71,88.717,1317399999.0
2005-10-06 13:10:00,88.724,88.789,88.704,88.785,983499995.0
2005-10-06 13:15:00,88.776,88.81,88.732,88.798,1142599999.0
2005-10-06 13:20:00,88.794,88.853,88.794,88.845,898100001.0
2005-10-06 13:25:00,88.84,88.84,88.789,88.805,1559599991.0
2005-10-06 13:30:00,88.793,88.807,88.74,88.745,1133899987.0
2005-10-06 13:35:00,88.766,88.77,88.735,88.763,1099400004.0
2005-10-06 13:40:00,88.771,88.82,88.749,88.803,891199994.0
2005-10-06 13:45:00,88.799,88.82,88.759,88.762,979199994.0
2005-10-06 13:50:00,88.771,88.791,88.745,88.778,1444399995.0
2005-10-06 13:55:00,88.762,88.798,88.756,88.764,1110799998.0
2005-10-06 14:00:00,88.771,88.815,88.759,88.778,1221099995.0
2005-10-06 14:05:00,88.78,88.8,88.747,88.771,907999997.0
2005-10-06 14:10:00,88.769,88.814,88.743,88.76,1015999992.0
2005-10-06 14:15:00,88.762,88.777,88.703,88.712,909599999.0
2005-10-06 14:20:00,88.726,88.742,88.69,88.736,1192299994.0
2005-10-06 14:25:00,88.724,88.804,88.693,88.774,1253700004.0
2005-10-06 14:30:00,88.76,88.819,88.724,88.729,998499998.0
2005-10-06 14:35:00,88.752,88.76,88.713,88.738,1115899992.0
2005-10-06 14:40:00,88.738,88.781,88.714,88.75,1040799997.0
2005-10-06 14:45:00,88.732,88.775,88.719,88.727,1111999995.0
2005-10-06 14:50:00,88.742,88.762,88.696,88.753,1434100005.0
2005-10-06 14:55:00,88.755,88.803,88.725,88.803,1129900000.0
2005-10-06 15:00:00,88.786,88.8,88.757,88.769,969599992.0
2005-10-06 15:05:00,88.777,88.8,88.74,88.785,1278399994.0
2005-10-06 15:10:00,88.792,88.868,88.779,88.868,983199997.0
2005-10-06 15:15:00,88.869,88.978,88.843,88.935,1551900005.0
2005-10-06 15:20:00,88.961,88.963,88.858,88.927,1487099995.0
2005-10-06 15:25:00,88.92,88.96,88.898,88.933,1477099992.0
2005-10-06 15:30:00,88.942,88.978,88.935,88.959,1104600003.0
2005-10-06 15:35:00,88.978,88.986,88.947,88.955,1165599995.0
2005-10-06 15:40:00,88.967,88.99,88.941,88.982,1058799991.0
2005-10-06 15:45:00,88.982,89.047,88.971,89.018,1063199999.0
2005-10-06 15:50:00,89.014,89.045,88.992,88.992,1001099997.0
2005-10-06 15:55:00,89.018,89.059,88.985,89.059,1021599997.0
2005-10-06 16:00:00,89.043,89.091,89.043,89.06,1035199995.0
2005-10-06 16:05:00,89.064,89.103,89.033,89.065,1067599994.0
2005-10-06 16:10:00,89.056,89.084,88.975,89.018,950399996.0
2005-10-06 16:15:00,89.02,89.041,88.991,89.008,1235299989.0
2005-10-06 16:20:00,89.009,89.071,88.993,88.996,950499997.0
2005-10-06 16:25:00,88.992,89.01,88.936,88.943,1142400000.0
2005-10-06 16:30:00,88.962,88.978,88.909,88.909,1105899990.0
2005-10-06 16:35:00,88.914,88.939,88.896,88.914,1190399991.0
2005-10-06 16:40:00,88.905,88.944,88.888,88.889,1187599994.0
2005-10-06 16:45:00,88.893,88.92,88.862,88.898,1255099999.0
2005-10-06 16:50:00,88.905,88.934,88.89,88.927,884599998.0
2005-10-06 16:55:00,88.925,88.948,88.88,88.92,848099987.0
2005-10-06 17:00:00,88.914,88.946,88.892,88.892,828499995.0
2005-10-06 17:05:00,88.913,88.936,88.902,88.935,1137499993.0
2005-10-06 17:10:00,88.908,88.973,88.906,88.97,1209699990.0
2005-10-06 17:15:00,88.934,88.988,88.919,88.955,1244299995.0
2005-10-06 17:20:00,88.979,89.022,88.968,89.012,862899996.0
2005-10-06 17:25:00,88.992,89.024,88.978,88.985,1248799997.0
2005-10-06 17:30:00,88.972,89.003,88.964,88.998,993399996.0
2005-10-06 17:35:00,88.998,89.015,88.923,88.999,1163999996.0
2005-10-06 17:40:00,89.005,89.038,88.982,89.038,931899995.0
2005-10-06 17:45:00,89.022,89.049,88.995,88.995,1134599991.0
2005-10-06 17:50:00,89.01,89.034,88.999,89.011,938499997.0
2005-10-06 17:55:00,89.006,89.045,88.992,89.035,1074000003.0
2005-10-06 18:00:00,89.04,89.07,89.018,89.03,8241500003.0
2005-10-06 18:05:00,89.04,89.041,88.985,89.018,8071999978.0
2005-10-06 18:10:00,89.021,89.06,88.999,89.06,6995299970.0
2005-10-06 18:15:00,89.05,89.075,89.016,89.06,6498099962.0
2005-10-06 18:20:00,89.036,89.07,89.029,89.045,9514599957.0
2005-10-06 18:25:00,89.038,89.07,89.018,89.044,7741800003.0
2005-10-06 18:30:00,89.037,89.074,89.016,89.048,7991699968.0
2005-10-06 18:35:00,89.048,89.108,89.005,89.067,5677199989.0
2005-10-06 18:40:00,89.061,89.09,89.044,89.062,5449999999.0
2005-10-06 18:45:00,89.05,89.084,88.997,89.025,3142000004.0
2005-10-06 18:50:00,89.019,89.036,88.993,88.999,6189199976.0
2005-10-06 18:55:00,89.023,89.054,89.009,89.014,5381700000.0
2005-10-06 19:00:00,89.033,89.045,89.003,89.027,1962299999.0
2005-10-06 19:05:00,89.035,89.043,88.999,89.018,5226699991.0
2005-10-06 19:10:00,89.031,89.062,89.004,89.04,1906000002.0
2005-10-06 19:15:00,89.046,89.053,88.996,89.039,3961300002.0
2005-10-06 19:20:00,89.025,89.054,89.003,89.039,4060199974.0
2005-10-06 19:25:00,89.031,89.052,89.005,89.033,5574599984.0
2005-10-06 19:30:00,89.03,89.07,89.022,89.045,4308600002.0
2005-10-06 19:35:00,89.047,89.066,89.026,89.046,2916900004.0
2005-10-06 19:40:00,89.024,89.068,89.021,89.068,4010299989.0
2005-10-06 19:45:00,89.061,89.127,89.049,89.07,2942599990.0
2005-10-06 19:50:00,89.071,89.09,89.019,89.022,2637999986.0
2005-10-06 19:55:00,89.02,89.046,88.99,89.002,3020800000.0
2005-10-06 20:00:00,89.0,89.059,88.99,89.052,2835999998.0
2005-10-06 20:05:00,89.038,89.048,89.002,89.018,2750799996.0
2005-10-06 20:10:00,89.037,89.056,89.006,89.038,5151799994.0
2005-10-06 20:15:00,89.022,89.055,89.012,89.024,4473399973.0
2005-10-06 20:20:00,89.016,89.065,89.008,89.05,4555599989.0
2005-10-06 20:25:00,89.066,89.11,89.031,89.101,6526899983.0
2005-10-06 20:30:00,89.13,89.15,89.07,89.081,4859499978.0
2005-10-06 20:35:00,89.079,89.173,89.072,89.142,4247199985.0
2005-10-06 20:40:00,89.16,89.193,89.11,89.138,5512299990.0
2005-10-06 20:45:00,89.14,89.164,89.108,89.155,4651599991.0
2005-10-06 20:50:00,89.136,89.191,89.124,89.161,3985999975.0
2005-10-06 20:55:00,89.155,89.174,89.077,89.11,8086199976.0
2005-10-06 21:00:00,89.091,89.13,89.049,89.079,4808399972.0
2005-10-06 21:05:00,89.092,89.12,89.075,89.094,2229899993.0
2005-10-06 21:10:00,89.097,89.133,89.071,89.116,3468599992.0
2005-10-06 21:15:00,89.123,89.145,89.083,89.119,5039399970.0
2005-10-06 21:20:00,89.122,89.124,89.076,89.103,7179599997.0
2005-10-06 21:25:00,89.091,89.135,89.077,89.114,3231699993.0
2005-10-06 21:30:00,89.137,89.165,89.113,89.14,3123300015.0
2005-10-06 21:35:00,89.135,89.162,89.119,89.15,1715999989.0
2005-10-06 21:40:00,89.128,89.148,89.092,89.124,3542299996.0
2005-10-06 21:45:00,89.115,89.156,89.101,89.112,3269299983.0
2005-10-06 21:50:00,89.122,89.137,89.092,89.105,1518599991.0
2005-10-06 21:55:00,89.094,89.127,89.077,89.089,1638100007.0
2005-10-06 22:00:00,89.108,89.122,89.071,89.088,3815399977.0
2005-10-06 22:05:00,89.089,89.103,89.063,89.063,1254100003.0
2005-10-06 22:10:00,89.072,89.094,89.037,89.062,1630800002.0
2005-10-06 22:15:00,89.075,89.086,89.042,89.06,1528100005.0
2005-10-06 22:20:00,89.068,89.123,89.054,89.123,1030199990.0
2005-10-06 22:25:00,89.124,89.164,89.072,89.072,1771199990.0
2005-10-06 22:30:00,89.092,89.112,89.064,89.066,1814699999.0
2005-10-06 22:35:00,89.084,89.088,89.046,89.056,1630999996.0
2005-10-06 22:40:00,89.051,89.126,89.04,89.091,1896200005.0
2005-10-06 22:45:00,89.109,89.148,89.098,89.135,2314200000.0
2005-10-06 22:50:00,89.114,89.156,89.068,89.1,1848800005.0
2005-10-06 22:55:00,89.113,89.125,89.02,89.022,1152399997.0
2005-10-06 23:00:00,89.09,89.139,89.042,89.099,824299997.0
2005-10-06 23:05:00,89.092,89.147,89.061,89.08,1494099999.0
2005-10-06 23:10:00,89.036,89.066,88.992,89.008,1126299999.0
2005-10-06 23:15:00,89.022,89.088,88.993,89.067,1098599989.0
2005-10-06 23:20:00,89.053,89.129,89.032,89.121,1289400004.0
2005-10-06 23:25:00,89.108,89.133,89.067,89.116,1289999997.0
2005-10-06 23:30:00,89.124,89.137,89.08,89.124,1284299983.0
2005-10-06 23:35:00,89.126,89.152,89.095,89.106,1264199996.0
2005-10-06 23:40:00,89.111,89.133,89.091,89.105,1158899981.0
2005-10-06 23:45:00,89.107,89.121,89.07,89.092,1148799997.0
2005-10-06 23:50:00,89.08,89.115,89.058,89.11,1106499999.0
2005-10-06 23:55:00,89.079,89.116,89.057,89.082,688800002.0
2005-10-07 00:00:00,89.107,89.128,89.082,89.128,904799998.0
2005-10-07 00:05:00,89.128,89.128,89.064,89.092,1114100004.0
2005-10-07 00:10:00,89.103,89.107,89.048,89.082,995499993.0
2005-10-07 00:15:00,89.092,89.108,89.069,89.08,650599997.0
2005-10-07 00:20:00,89.071,89.09,89.032,89.038,1024399996.0
2005-10-07 00:25:00,89.065,89.092,89.037,89.082,1274599998.0
2005-10-07 00:30:00,89.07,89.105,89.042,89.069,1031900004.0
2005-10-07 00:35:00,89.082,89.097,89.054,89.082,1308800003.0
2005-10-07 00:40:00,89.083,89.107,89.057,89.099,951599997.0
2005-10-07 00:45:00,89.093,89.098,89.052,89.081,1145699994.0
2005-10-07 00:50:00,89.08,89.106,89.031,89.046,972899993.0
2005-10-07 00:55:00,89.069,89.089,89.044,89.073,1409500008.0
2005-10-07 01:00:00,89.062,89.092,89.05,89.067,875100004.0
2005-10-07 01:05:00,89.065,89.065,88.992,89.03,1151499988.0
2005-10-07 01:10:00,89.034,89.055,89.007,89.007,1015499997.0
2005-10-07 01:15:00,89.027,89.027,88.987,89.007,971699998.0
2005-10-07 01:20:00,88.989,89.033,88.973,89.029,957599994.0
2005-10-07 01:25:00,89.015,89.061,89.005,89.057,1122699995.0
2005-10-07 01:30:00,89.062,89.063,89.002,89.055,1028299995.0
2005-10-07 01:35:00,89.036,89.061,89.0,89.028,1000400001.0
2005-10-07 01:40:00,89.03,89.048,89.004,89.025,1012700004.0
2005-10-07 01:45:00,89.039,89.04,88.992,89.01,1097499989.0
2005-10-07 01:50:00,88.991,89.032,88.986,89.023,1323199997.0
2005-10-07 01:55:00,88.989,89.051,88.982,89.048,1327599990.0
2005-10-07 02:00:00,89.039,89.075,89.026,89.059,966099995.0
2005-10-07 02:05:00,89.067,89.109,89.041,89.086,1313999999.0
2005-10-07 02:10:00,89.084,89.126,89.067,89.103,1278399989.0
2005-10-07 02:15:00,89.128,89.173,89.112,89.167,1402799994.0
2005-10-07 02:20:00,89.146,89.182,89.145,89.155,1067999993.0
2005-10-07 02:25:00,89.188,89.206,89.162,89.192,1175899992.0
2005-10-07 02:30:00,89.164,89.202,89.139,89.182,906199997.0
2005-10-07 02:35:00,89.163,89.209,89.159,89.18,1184600004.0
2005-10-07 02:40:00,89.195,89.195,89.105,89.13,1334799991.0
2005-10-07 02:45:00,89.123,89.14,89.092,89.128,969900000.0
2005-10-07 02:50:00,89.125,89.126,89.071,89.126,1127300003.0
2005-10-07 02:55:00,89.133,89.166,89.104,89.113,1250700003.0
2005-10-07 03:00:00,89.112,89.131,89.067,89.079,1020499999.0
2005-10-07 03:05:00,89.083,89.11,89.052,89.08,1113599997.0
2005-10-07 03:10:00,89.075,89.101,89.038,89.056,1020300003.0
2005-10-07 03:15:00,89.067,89.069,89.027,89.053,808599996.0
2005-10-07 03:20:00,89.05,89.085,89.031,89.047,1075700005.0
2005-10-07 03:25:00,89.053,89.067,89.025,89.049,859300005.0
2005-10-07 03:30:00,89.045,89.045,88.989,89.021,1056399990.0
2005-10-07 03:35:00,89.023,89.039,88.976,88.976,928900003.0
2005-10-07 03:40:00,88.984,89.054,88.984,89.032,908800005.0
2005-10-07 03:45:00,89.022,89.048,89.001,89.036,1305399989.0
2005-10-07 03:50:00,89.036,89.048,88.999,89.036,1265699994.0
2005-10-07 03:55:00,89.025,89.048,89.014,89.03,956399996.0
2005-10-07 04:00:00,89.027,89.042,88.993,89.007,979000002.0
2005-10-07 04:05:00,89.04,89.053,89.013,89.013,907299998.0
2005-10-07 04:10:00,89.044,89.063,88.998,89.027,1227100001.0
2005-10-07 04:15:00,89.01,89.04,89.008,89.011,1043699992.0
2005-10-07 04:20:00,89.017,89.035,88.993,89.01,833499995.0
2005-10-07 04:25:00,89.025,89.074,89.006,89.046,1049199995.0
2005-10-07 04:30:00,89.057,89.103,89.054,89.082,1095899992.0
2005-10-07 04:35:00,89.077,89.102,89.049,89.049,1005299999.0
2005-10-07 04:40:00,89.072,89.092,89.056,89.09,940499988.0
2005-10-07 04:45:00,89.084,89.097,89.032,89.064,822699998.0
2005-10-07 04:50:00,89.063,89.082,89.041,89.08,912899995.0
2005-10-07 04:55:00,89.074,89.092,89.043,89.06,1084999997.0
2005-10-07 05:00:00,89.052,89.075,89.011,89.021,1129899997.0
2005-10-07 05:05:00,89.013,89.037,88.991,89.027,1302399990.0
2005-10-07 05:10:00,89.023,89.043,88.982,88.996,1035200007.0
2005-10-07 05:15:00,89.018,89.032,88.99,89.006,1101500001.0
2005-10-07 05:20:00,88.984,89.036,88.975,89.012,954800000.0
2005-10-07 05:25:00,89.028,89.033,88.983,88.992,1088299997.0
2005-10-07 05:30:00,89.007,89.037,89.0,89.018,625599999.0
2005-10-07 05:35:00,89.014,89.033,88.996,89.015,951799991.0
2005-10-07 05:40:00,89.007,89.02,88.977,88.984,1145799999.0
2005-10-07 05:45:00,88.989,89.016,88.938,88.985,885800002.0
2005-10-07 05:50:00,88.997,89.032,88.977,89.009,806899998.0
2005-10-07 05:55:00,89.016,89.027,88.971,88.995,1127499988.0
2005-10-07 06:00:00,88.99,89.001,88.96,88.999,965400004.0
2005-10-07 06:05:00,89.003,89.019,88.983,89.015,1110699997.0
2005-10-07 06:10:00,88.986,89.017,88.962,88.99,766099989.0
2005-10-07 06:15:00,89.0,89.018,88.981,89.018,1154199999.0
2005-10-07 06:20:00,89.006,89.023,88.987,89.004,606999994.0
2005-10-07 06:25:00,88.997,89.03,88.985,89.016,1007899997.0
2005-10-07 06:30:00,89.016,89.054,89.004,89.033,1019699993.0
2005-10-07 06:35:00,89.044,89.082,89.033,89.055,879000003.0
2005-10-07 06:40:00,89.06,89.086,89.032,89.065,1065399995.0
2005-10-07 06:45:00,89.061,89.078,89.041,89.042,920800007.0
2005-10-07 06:50:00,89.051,89.08,89.04,89.075,778700003.0
2005-10-07 06:55:00,89.083,89.095,89.055,89.09,1082799999.0
2005-10-07 07:00:00,89.073,89.098,89.052,89.078,987399994.0
2005-10-07 07:05:00,89.067,89.086,89.026,89.045,728200003.0
2005-10-07 07:10:00,89.062,89.088,89.044,89.075,1031999996.0
2005-10-07 07:15:00,89.083,89.087,89.047,89.077,1043299995.0
2005-10-07 07:20:00,89.078,89.1,89.038,89.1,1120799992.0
2005-10-07 07:25:00,89.095,89.1,89.02,89.044,1238399999.0
2005-10-07 07:30:00,89.068,89.137,89.06,89.126,762799992.0
2005-10-07 07:35:00,89.106,89.145,89.098,89.104,1110400003.0
2005-10-07 07:40:00,89.093,89.141,89.075,89.114,1076100005.0
2005-10-07 07:45:00,89.093,89.136,89.067,89.078,1036299999.0
2005-10-07 07:50:00,89.076,89.078,89.044,89.071,1136199994.0
2005-10-07 07:55:00,89.051,89.087,89.031,89.068,1204999997.0
2005-10-07 08:00:00,89.068,89.087,89.035,89.073,850199997.0
2005-10-07 08:05:00,89.064,89.134,89.055,89.134,1172499998.0
2005-10-07 08:10:00,89.106,89.125,89.071,89.085,891999995.0
2005-10-07 08:15:00,89.092,89.108,89.05,89.087,824100004.0
2005-10-07 08:20:00,89.099,89.12,89.078,89.102,554999998.0
2005-10-07 08:25:00,89.105,89.133,89.09,89.11,1172599994.0
2005-10-07 08:30:00,89.105,89.152,89.09,89.143,941600004.0
2005-10-07 08:35:00,89.128,89.166,89.106,89.123,1032100001.0
2005-10-07 08:40:00,89.113,89.126,89.065,89.093,1004900000.0
2005-10-07 08:45:00,89.092,89.131,89.076,89.104,1325399997.0
2005-10-07 08:50:00,89.083,89.115,89.051,89.073,1038800003.0
2005-10-07 08:55:00,89.058,89.088,89.042,89.061,1008199996.0
2005-10-07 09:00:00,89.08,89.102,89.05,89.073,1244199999.0
2005-10-07 09:05:00,89.064,89.083,89.039,89.065,1084499994.0
2005-10-07 09:10:00,89.052,89.084,89.046,89.057,923399997.0
2005-10-07 09:15:00,89.082,89.082,89.0,89.012,925999987.0
2005-10-07 09:20:00,89.025,89.045,89.008,89.021,1054199999.0
2005-10-07 09:25:00,89.039,89.054,89.004,89.027,1275599998.0
2005-10-07 09:30:00,89.018,89.026,88.983,88.984,1021000006.0
2005-10-07 09:35:00,88.972,89.022,88.972,89.003,1366199995.0
2005-10-07 09:40:00,89.003,89.019,88.964,88.986,1066199997.0
2005-10-07 09:45:00,88.987,88.987,88.9,88.945,1050599995.0
2005-10-07 09:50:00,88.94,88.98,88.924,88.929,1200299995.0
2005-10-07 09:55:00,88.913,88.958,88.871,88.892,1260000004.0
2005-10-07 10:00:00,88.907,88.955,88.907,88.946,1163499997.0
2005-10-07 10:05:00,88.946,88.963,88.917,88.959,926699992.0
2005-10-07 10:10:00,88.953,88.976,88.932,88.976,891099993.0
2005-10-07 10:15:00,88.995,88.996,88.958,88.97,1011599994.0
2005-10-07 10:20:00,88.976,88.997,88.955,88.979,1245200005.0
2005-10-07 10:25:00,88.979,89.011,88.978,88.979,1003699987.0
2005-10-07 10:30:00,88.976,89.002,88.955,88.968,712199996.0
2005-10-07 10:35:00,88.974,88.986,88.94,88.968,1169999995.0
2005-10-07 10:40:00,88.952,88.999,88.952,88.982,1263700005.0
2005-10-07 10:45:00,88.988,88.989,88.955,88.978,944700005.0
2005-10-07 10:50:00,88.967,88.98,88.887,88.927,1304199996.0
2005-10-07 10:55:00,88.947,88.96,88.913,88.913,1264899995.0
2005-10-07 11:00:00,88.937,88.968,88.922,88.952,964599998.0
2005-10-07 11:05:00,88.953,88.966,88.923,88.935,959199995.0
2005-10-07 11:10:00,88.952,88.96,88.917,88.917,1201500000.0
2005-10-07 11:15:00,88.905,88.952,88.895,88.932,1174699996.0
2005-10-07 11:20:00,88.955,88.958,88.905,88.928,1091899988.0
2005-10-07 11:25:00,88.916,88.936,88.892,88.906,1107100002.0
2005-10-07 11:30:00,88.901,88.937,88.873,88.908,1528899997.0
2005-10-07 11:35:00,88.883,88.91,88.871,88.899,969599996.0
2005-10-07 11:40:00,88.892,88.917,88.872,88.875,1192599992.0
2005-10-07 11:45:00,88.875,88.885,88.838,88.838,1150499993.0
2005-10-07 11:50:00,88.857,88.875,88.828,88.834,1148699998.0
2005-10-07 11:55:00,88.851,88.883,88.836,88.882,1121599991.0
2005-10-07 12:00:00,88.886,88.9,88.857,88.885,1248499992.0
2005-10-07 12:05:00,88.894,88.92,88.869,88.904,1288400002.0
2005-10-07 12:10:00,88.906,88.936,88.889,88.936,1369199996.0
2005-10-07 12:15:00,88.948,88.979,88.92,88.931,1152500007.0
2005-10-07 12:20:00,88.922,88.952,88.909,88.94,1149599997.0
2005-10-07 12:25:00,88.931,88.958,88.914,88.958,1588899997.0
2005-10-07 12:30:00,88.929,88.958,88.922,88.941,1342900002.0
2005-10-07 12:35:00,88.928,88.966,88.914,88.952,1027999993.0
2005-10-07 12:40:00,88.971,88.982,88.949,88.963,876899996.0
2005-10-07 12:45:00,88.938,88.986,88.926,88.963,1427699996.0
2005-10-07 12:50:00,88.977,88.977,88.898,88.958,1008400002.0
2005-10-07 12:55:00,88.927,88.966,88.918,88.918,817300008.0
2005-10-07 13:00:00,88.937,88.989,88.93,88.971,1406299999.0
2005-10-07 13:05:00,88.986,88.988,88.926,88.926,970400004.0
2005-10-07 13:10:00,88.942,88.969,88.921,88.955,1167499987.0
2005-10-07 13:15:00,88.938,88.968,88.905,88.942,1181400001.0
2005-10-07 13:20:00,88.962,88.967,88.92,88.932,1133999991.0
2005-10-07 13:25:00,88.926,88.958,88.919,88.947,1178999999.0
2005-10-07 13:30:00,88.936,88.97,88.916,88.95,1005400000.0
2005-10-07 13:35:00,88.95,88.98,88.941,88.967,1056300005.0
2005-10-07 13:40:00,88.98,88.983,88.935,88.962,1145400003.0
2005-10-07 13:45:00,88.953,88.978,88.927,88.955,1371599993.0
2005-10-07 13:50:00,88.952,88.975,88.937,88.95,1219799996.0
2005-10-07 13:55:00,88.962,88.972,88.937,88.946,637199996.0
2005-10-07 14:00:00,88.967,88.987,88.936,88.952,1411200001.0
2005-10-07 14:05:00,88.962,89.005,88.954,88.985,938999997.0
2005-10-07 14:10:00,88.985,89.005,88.969,88.99,738599999.0
2005-10-07 14:15:00,88.983,89.022,88.968,89.005,1073399997.0
2005-10-07 14:20:00,89.01,89.054,88.991,89.001,1138500001.0
2005-10-07 14:25:00,89.001,89.026,88.909,88.957,1207399993.0
2005-10-07 14:30:00,88.93,88.984,88.848,88.917,1072399998.0
2005-10-07 14:35:00,88.902,88.943,88.876,88.908,838600002.0
2005-10-07 14:40:00,88.875,88.925,88.844,88.925,1228799991.0
2005-10-07 14:45:00,88.91,88.944,88.884,88.884,951699994.0
2005-10-07 14:50:00,88.903,88.904,88.855,88.869,1447100004.0
2005-10-07 14:55:00,88.883,88.889,88.764,88.789,1268400001.0
2005-10-07 15:00:00,88.815,88.888,88.798,88.85,971400000.0
2005-10-07 15:05:00,88.836,88.898,88.828,88.865,917999999.0
2005-10-07 15:10:00,88.857,88.877,88.807,88.836,1027699998.0
2005-10-07 15:15:00,88.82,88.873,88.805,88.843,1627499995.0
2005-10-07 15:20:00,88.846,88.857,88.742,88.831,1255999984.0
2005-10-07 15:25:00,88.829,88.855,88.794,88.852,1184099988.0
2005-10-07 15:30:00,88.841,88.863,88.819,88.836,837599991.0
2005-10-07 15:35:00,88.845,88.845,88.795,88.816,924800002.0
2005-10-07 15:40:00,88.807,88.845,88.749,88.797,897700003.0
2005-10-07 15:45:00,88.799,88.832,88.78,88.797,977399995.0
2005-10-07 15:50:00,88.802,88.847,88.788,88.82,1207700003.0
2005-10-07 15:55:00,88.844,88.868,88.81,88.853,1178599997.0
2005-10-07 16:00:00,88.839,88.916,88.822,88.896,1186300004.0
2005-10-07 16:05:00,88.896,88.973,88.891,88.951,731099993.0
2005-10-07 16:10:00,88.943,89.006,88.938,88.991,1014500000.0
2005-10-07 16:15:00,88.992,89.028,88.96,88.968,925799997.0
2005-10-07 16:20:00,88.986,88.99,88.899,88.91,1271600001.0
2005-10-07 16:25:00,88.932,88.949,88.859,88.859,1174500004.0
2005-10-07 16:30:00,88.869,88.904,88.859,88.9,1140500004.0
2005-10-07 16:35:00,88.887,88.957,88.863,88.944,1394000001.0
2005-10-07 16:40:00,88.937,88.994,88.931,88.962,1182199992.0
2005-10-07 16:45:00,88.969,88.99,88.927,88.94,1096199998.0
2005-10-07 16:50:00,88.927,88.971,88.912,88.951,789899999.0
2005-10-07 16:55:00,88.972,88.973,88.901,88.915,1323800004.0
2005-10-07 17:00:00,88.917,88.962,88.877,88.9,1157499997.0
2005-10-07 17:05:00,88.887,88.911,88.868,88.884,951800000.0
2005-10-07 17:10:00,88.873,88.926,88.864,88.912,1099099993.0
2005-10-07 17:15:00,88.921,88.921,88.879,88.895,1259399995.0
2005-10-07 17:20:00,88.88,88.924,88.871,88.893,877200002.0
2005-10-07 17:25:00,88.877,88.898,88.859,88.885,819399998.0
2005-10-07 17:30:00,88.865,88.925,88.865,88.892,1360699995.0
2005-10-07 17:35:00,88.89,88.915,88.875,88.889,1050599994.0
2005-10-07 17:40:00,88.87,88.924,88.863,88.909,969599995.0
2005-10-07 17:45:00,88.912,88.932,88.886,88.911,997800000.0
2005-10-07 17:50:00,88.917,88.94,88.895,88.92,946200004.0
2005-10-07 17:55:00,88.912,88.925,88.872,88.904,1057499994.0
2005-10-07 18:00:00,88.905,88.95,88.88,88.94,7995299994.0
2005-10-07 18:05:00,88.93,88.96,88.92,88.95,9729999975.0
2005-10-07 18:10:00,88.9,88.94,88.866,88.93,6825699982.0
2005-10-07 18:15:00,88.94,88.977,88.922,88.968,5750800005.0
2005-10-07 18:20:00,88.97,88.984,88.917,88.959,9668199974.0
2005-10-07 18:25:00,88.964,88.974,88.934,88.955,7584800013.0
2005-10-07 18:30:00,88.944,88.98,88.905,88.925,8683299996.0
2005-10-07 18:35:00,88.919,88.942,88.881,88.937,5447199995.0
2005-10-07 18:40:00,88.94,88.952,88.9,88.93,5152899992.0
2005-10-07 18:45:00,88.901,88.963,88.893,88.923,3007299981.0
2005-10-07 18:50:00,88.922,88.973,88.914,88.951,6246399982.0
2005-10-07 18:55:00,88.953,89.01,88.942,89.01,4941600002.0
2005-10-07 19:00:00,89.016,89.031,88.96,88.968,2133500000.0
2005-10-07 19:05:00,88.975,88.994,88.93,88.987,5592199978.0
2005-10-07 19:10:00,89.002,89.01,88.953,88.971,1942400009.0
2005-10-07 19:15:00,88.973,88.99,88.941,88.967,3598299987.0
2005-10-07 19:20:00,88.98,89.007,88.953,88.987,4125599995.0
2005-10-07 19:25:00,88.949,89.002,88.943,88.955,5744699988.0
2005-10-07 19:30:00,88.958,88.985,88.927,88.953,4710899992.0
2005-10-07 19:35:00,88.978,88.995,88.948,88.97,2928499998.0
2005-10-07 19:40:00,88.967,88.998,88.95,88.965,3981099981.0
2005-10-07 19:45:00,88.972,88.988,88.933,88.934,3391599999.0
2005-10-07 19:50:00,88.936,88.974,88.903,88.929,3029300002.0
2005-10-07 19:55:00,88.925,88.96,88.911,88.94,2879899997.0
2005-10-07 20:00:00,88.955,88.971,88.913,88.952,2817399989.0
2005-10-07 20:05:00,88.957,88.964,88.923,88.932,3109500002.0
2005-10-07 20:10:00,88.943,88.961,88.886,88.886,5059099991.0
2005-10-07 20:15:00,88.883,88.95,88.882,88.934,4236599978.0
2005-10-07 20:20:00,88.914,88.951,88.894,88.941,4241299990.0
2005-10-07 20:25:00,88.943,88.957,88.914,88.923,4173299985.0
2005-10-07 20:30:00,88.97,88.97,88.894,88.917,5167299984.0
2005-10-07 20:35:00,88.919,89.021,88.9,88.995,4346399998.0
2005-10-07 20:40:00,89.003,89.007,88.938,88.994,5283999973.0
2005-10-07 20:45:00,88.971,88.998,88.948,88.959,4963699973.0
2005-10-07 20:50:00,88.954,88.987,88.941,88.978,3826299971.0
2005-10-07 20:55:00,88.986,89.02,88.954,88.994,7492800004.0
2005-10-07 21:00:00,89.02,89.02,88.943,88.957,3625000036.0
2005-10-07 21:05:00,88.93,88.962,88.899,88.921,2466499984.0
2005-10-07 21:10:00,88.949,89.005,88.913,88.954,3614299975.0
2005-10-07 21:15:00,88.943,89.031,88.93,88.962,4554200003.0
2005-10-07 21:20:00,88.989,89.026,88.947,88.96,6681299973.0
2005-10-07 21:25:00,88.975,89.025,88.946,88.977,3597300002.0
2005-10-07 21:30:00,88.981,89.009,88.949,88.949,2698599992.0
2005-10-07 21:35:00,88.975,89.033,88.944,88.974,1661400004.0
2005-10-07 21:40:00,89.021,89.038,88.938,88.967,3730099989.0
2005-10-07 21:45:00,88.957,89.016,88.951,88.993,3379799987.0
2005-10-07 21:50:00,88.977,89.011,88.95,88.965,1627099984.0
2005-10-07 21:55:00,88.969,89.001,88.92,88.961,1870099993.0
2005-10-07 22:00:00,88.943,89.002,88.919,88.97,4048899997.0
2005-10-07 22:05:00,88.99,89.02,88.918,88.995,1271699988.0
2005-10-07 22:10:00,88.96,89.024,88.932,89.003,1898599998.0
2005-10-07 22:15:00,88.99,89.009,88.938,88.99,1618700002.0
2005-10-07 22:20:00,88.95,89.017,88.95,88.965,1400800002.0
2005-10-07 22:25:00,88.963,89.003,88.93,88.95,1848099997.0
2005-10-07 22:30:00,88.977,89.006,88.935,88.937,1758400003.0
2005-10-07 22:35:00,88.975,89.002,88.947,88.972,1423799986.0
2005-10-07 22:40:00,88.946,89.038,88.946,89.009,1938899994.0
2005-10-07 22:45:00,89.005,89.061,88.983,89.037,2430199992.0
2005-10-07 22:50:00,89.025,89.049,88.953,88.968,1632199988.0
2005-10-07 22:55:00,88.957,89.042,88.956,88.989,1342400000.0
2005-10-09 23:00:00,88.988,88.99,88.795,88.825,1029099989.0
2005-10-09 23:05:00,88.822,88.897,88.797,88.827,1241799998.0
2005-10-09 23:10:00,88.844,88.898,88.818,88.829,1060499989.0
2005-10-09 23:15:00,88.824,88.862,88.82,88.85,1045700004.0
2005-10-09 23:20:00,88.859,88.862,88.811,88.825,1104399995.0
2005-10-09 23:25:00,88.822,88.895,88.817,88.863,1194499990.0
2005-10-09 23:30:00,88.876,88.876,88.816,88.822,1011499995.0
2005-10-09 23:35:00,88.82,88.864,88.795,88.822,994299997.0
2005-10-09 23:40:00,88.812,88.843,88.796,88.842,1234899997.0
2005-10-09 23:45:00,88.843,88.877,88.819,88.823,1182499993.0
2005-10-09 23:50:00,88.811,88.863,88.806,88.845,899799997.0
2005-10-09 23:55:00,88.824,88.883,88.824,88.854,1465299993.0
2005-10-10 00:00:00,88.862,88.984,88.805,88.865,997499994.0
2005-10-10 00:05:00,88.831,88.899,88.807,88.808,1106699999.0
2005-10-10 00:10:00,88.867,88.887,88.805,88.85,1044199996.0
2005-10-10 00:15:00,88.861,88.861,88.823,88.834,1123399995.0
2005-10-10 00:20:00,88.835,88.864,88.81,88.83,760999991.0
2005-10-10 00:25:00,88.827,88.865,88.797,88.845,948199997.0
2005-10-10 00:30:00,88.817,88.863,88.795,88.795,917100000.0
2005-10-10 00:35:00,88.804,88.864,88.804,88.837,1123599999.0
2005-10-10 00:40:00,88.864,88.864,88.79,88.79,1237700004.0
2005-10-10 00:45:00,88.799,88.854,88.78,88.804,1087399989.0
2005-10-10 00:50:00,88.794,88.85,88.763,88.826,1106800000.0
2005-10-10 00:55:00,88.795,88.812,88.774,88.803,1047199992.0
2005-10-10 01:00:00,88.774,88.841,88.774,88.828,931099997.0
2005-10-10 01:05:00,88.818,88.84,88.798,88.84,1068599997.0
2005-10-10 01:10:00,88.83,88.865,88.806,88.852,1041699995.0
2005-10-10 01:15:00,88.867,88.947,88.845,88.911,976399997.0
2005-10-10 01:20:00,88.89,88.938,88.87,88.899,674899996.0
2005-10-10 01:25:00,88.895,88.933,88.885,88.92,923899990.0
2005-10-10 01:30:00,88.928,88.959,88.882,88.947,1154000000.0
2005-10-10 01:35:00,88.942,88.99,88.902,88.972,958399988.0
2005-10-10 01:40:00,88.965,88.985,88.925,88.943,742999996.0
2005-10-10 01:45:00,88.908,88.977,88.906,88.966,1006899988.0
2005-10-10 01:50:00,88.938,88.978,88.929,88.95,1194100004.0
2005-10-10 01:55:00,88.965,88.965,88.906,88.922,1207799989.0
2005-10-10 02:00:00,88.928,88.943,88.9,88.938,1135999992.0
2005-10-10 02:05:00,88.94,88.974,88.912,88.969,1336899987.0
2005-10-10 02:10:00,88.957,88.985,88.937,88.969,1056300002.0
2005-10-10 02:15:00,88.97,88.992,88.954,88.972,1287799995.0
2005-10-10 02:20:00,88.958,88.975,88.934,88.934,829599994.0
2005-10-10 02:25:00,88.953,88.969,88.933,88.958,894300008.0
2005-10-10 02:30:00,88.939,88.996,88.939,88.974,960200003.0
2005-10-10 02:35:00,88.961,89.012,88.961,88.973,1024999986.0
2005-10-10 02:40:00,88.95,88.973,88.929,88.958,1396599999.0
2005-10-10 02:45:00,88.967,89.01,88.939,88.975,1200499997.0
2005-10-10 02:50:00,88.99,88.99,88.938,88.962,1035399996.0
2005-10-10 02:55:00,88.958,89.019,88.946,88.989,1089099993.0
2005-10-10 03:00:00,88.992,89.025,88.98,89.015,1361799992.0
2005-10-10 03:05:00,89.018,89.03,88.98,89.011,945999988.0
2005-10-10 03:10:00,89.004,89.033,88.978,89.007,1487499988.0
2005-10-10 03:15:00,89.006,89.009,88.95,88.975,861800003.0
2005-10-10 03:20:00,88.966,88.991,88.94,88.946,1197799993.0
2005-10-10 03:25:00,88.956,88.983,88.927,88.96,977000004.0
2005-10-10 03:30:00,88.967,88.983,88.934,88.947,1479299999.0
2005-10-10 03:35:00,88.968,88.979,88.927,88.958,981699993.0
2005-10-10 03:40:00,88.937,88.989,88.926,88.954,1202500004.0
2005-10-10 03:45:00,88.947,88.971,88.926,88.97,1097600005.0
2005-10-10 03:50:00,88.977,88.987,88.926,88.958,1179500002.0
2005-10-10 03:55:00,88.951,88.984,88.942,88.96,586599994.0
2005-10-10 04:00:00,88.929,88.968,88.929,88.946,651999999.0
2005-10-10 04:05:00,88.935,88.967,88.912,88.925,679199994.0
2005-10-10 04:10:00,88.927,88.966,88.915,88.937,966299994.0
2005-10-10 04:15:00,88.952,88.957,88.914,88.923,825699997.0
2005-10-10 04:20:00,88.903,88.96,88.903,88.945,1222199985.0
2005-10-10 04:25:00,88.935,88.953,88.916,88.938,1013999994.0
2005-10-10 04:30:00,88.927,88.949,88.903,88.927,1010699993.0
2005-10-10 04:35:00,88.91,88.949,88.902,88.915,1017000007.0
2005-10-10 04:40:00,88.934,88.969,88.912,88.964,863499997.0
2005-10-10 04:45:00,88.954,88.967,88.934,88.946,973100001.0
2005-10-10 04:50:00,88.955,88.974,88.929,88.957,1203899986.0
2005-10-10 04:55:00,88.952,88.969,88.915,88.927,1095899993.0
2005-10-10 05:00:00,88.945,88.965,88.906,88.933,644000001.0
2005-10-10 05:05:00,88.954,88.978,88.92,88.954,1111100001.0
2005-10-10 05:10:00,88.945,88.962,88.901,88.935,1165099999.0
2005-10-10 05:15:00,88.935,88.96,88.9,88.918,995399996.0
2005-10-10 05:20:00,88.903,88.965,88.9,88.936,1011999999.0
2005-10-10 05:25:00,88.935,88.956,88.897,88.94,845699996.0
2005-10-10 05:30:00,88.934,88.952,88.9,88.926,1028200001.0
2005-10-10 05:35:00,88.92,88.95,88.892,88.907,985300003.0
2005-10-10 05:40:00,88.934,88.947,88.904,88.919,1108399997.0
2005-10-10 05:45:00,88.923,88.951,88.877,88.943,860300001.0
2005-10-10 05:50:00,88.909,88.933,88.889,88.906,1370899998.0
2005-10-10 05:55:00,88.874,88.916,88.864,88.903,1081599995.0
2005-10-10 06:00:00,88.905,88.933,88.859,88.895,838299994.0
2005-10-10 06:05:00,88.902,88.935,88.872,88.892,1361699995.0
2005-10-10 06:10:00,88.907,88.927,88.875,88.902,809700000.0
2005-10-10 06:15:00,88.858,88.926,88.854,88.915,977299996.0
2005-10-10 06:20:00,88.905,88.916,88.862,88.876,965100007.0
2005-10-10 06:25:00,88.877,88.899,88.852,88.872,1103599992.0
2005-10-10 06:30:00,88.887,88.913,88.86,88.906,973199996.0
2005-10-10 06:35:00,88.912,88.917,88.851,88.879,947699998.0
2005-10-10 06:40:00,88.887,88.897,88.867,88.873,707699995.0
2005-10-10 06:45:00,88.881,88.908,88.862,88.905,765700000.0
2005-10-10 06:50:00,88.905,88.921,88.867,88.913,958899995.0
2005-10-10 06:55:00,88.923,88.958,88.91,88.923,981899992.0
2005-10-10 07:00:00,88.921,88.931,88.873,88.896,1099200005.0
2005-10-10 07:05:00,88.899,88.92,88.875,88.899,915000002.0
2005-10-10 07:10:00,88.893,88.929,88.884,88.9,1319999998.0
2005-10-10 07:15:00,88.919,88.919,88.875,88.905,859299989.0
2005-10-10 07:20:00,88.887,88.917,88.868,88.886,1022899989.0
2005-10-10 07:25:00,88.869,88.905,88.866,88.881,1090299997.0
2005-10-10 07:30:00,88.892,88.931,88.87,88.886,770199993.0
2005-10-10 07:35:00,88.9,88.935,88.876,88.876,1154799993.0
2005-10-10 07:40:00,88.9,88.92,88.884,88.909,1045100001.0
2005-10-10 07:45:00,88.881,88.912,88.861,88.875,1197400000.0
2005-10-10 07:50:00,88.866,88.934,88.861,88.917,1293199994.0
2005-10-10 07:55:00,88.912,88.943,88.904,88.94,1123700006.0
2005-10-10 08:00:00,88.919,88.955,88.891,88.938,1323999996.0
2005-10-10 08:05:00,88.937,88.947,88.88,88.917,1144800004.0
2005-10-10 08:10:00,88.9,88.94,88.873,88.91,1104299998.0
2005-10-10 08:15:00,88.915,88.95,88.9,88.908,805199998.0
2005-10-10 08:20:00,88.922,88.945,88.899,88.92,1089999997.0
2005-10-10 08:25:00,88.924,88.928,88.887,88.896,1142099994.0
2005-10-10 08:30:00,88.902,88.917,88.871,88.899,1081799995.0
2005-10-10 08:35:00,88.917,88.927,88.881,88.909,1284499998.0
2005-10-10 08:40:00,88.904,88.925,88.884,88.91,1113800001.0
2005-10-10 08:45:00,88.918,88.921,88.887,88.89,1173299996.0
2005-10-10 08:50:00,88.877,88.904,88.844,88.897,1033799996.0
2005-10-10 08:55:00,88.876,88.926,88.876,88.895,923499997.0
2005-10-10 09:00:00,88.909,88.923,88.882,88.888,1232999998.0
2005-10-10 09:05:00,88.896,88.922,88.856,88.918,1095500007.0
2005-10-10 09:10:00,88.904,88.955,88.889,88.947,1298299993.0
2005-10-10 09:15:00,88.947,89.01,88.944,88.989,1137299996.0
2005-10-10 09:20:00,88.982,89.007,88.954,88.994,1334000005.0
2005-10-10 09:25:00,88.986,89.015,88.962,88.984,1072800004.0
2005-10-10 09:30:00,88.983,88.993,88.96,88.977,1223099991.0
2005-10-10 09:35:00,88.957,89.009,88.957,88.989,1570699999.0
2005-10-10 09:40:00,88.988,89.017,88.969,88.992,1053799989.0
2005-10-10 09:45:00,89.01,89.072,88.987,89.049,1135999992.0
2005-10-10 09:50:00,89.033,89.113,89.032,89.071,1016299997.0
2005-10-10 09:55:00,89.065,89.085,89.046,89.058,1057099989.0
2005-10-10 10:00:00,89.055,89.075,89.021,89.057,832799998.0
2005-10-10 10:05:00,89.053,89.086,89.043,89.074,748899991.0
2005-10-10 10:10:00,89.063,89.079,89.041,89.046,866499998.0
2005-10-10 10:15:00,89.067,89.083,89.037,89.06,943299995.0
2005-10-10 10:20:00,89.081,89.091,89.053,89.082,1418400000.0
2005-10-10 10:25:00,89.088,89.104,89.066,89.081,990099991.0
2005-10-10 10:30:00,89.099,89.115,89.064,89.082,875099995.0
2005-10-10 10:35:00,89.081,89.082,89.029,89.059,1087899997.0
2005-10-10 10:40:00,89.054,89.092,89.029,89.08,1219299999.0
2005-10-10 10:45:00,89.09,89.111,89.067,89.094,1022099988.0
2005-10-10 10:50:00,89.091,89.134,89.075,89.127,1074600008.0
2005-10-10 10:55:00,89.128,89.145,89.097,89.111,1474299991.0
2005-10-10 11:00:00,89.111,89.132,89.086,89.097,1153699996.0
2005-10-10 11:05:00,89.09,89.122,89.072,89.104,1067999990.0
2005-10-10 11:10:00,89.107,89.127,89.076,89.103,1458699995.0
2005-10-10 11:15:00,89.109,89.134,89.088,89.101,1473299989.0
2005-10-10 11:20:00,89.096,89.123,89.074,89.09,1069900002.0
2005-10-10 11:25:00,89.084,89.098,89.047,89.078,1227500000.0
2005-10-10 11:30:00,89.062,89.129,89.06,89.12,1240100000.0
2005-10-10 11:35:00,89.107,89.128,89.084,89.128,924099998.0
2005-10-10 11:40:00,89.126,89.13,89.09,89.12,1459499998.0
2005-10-10 11:45:00,89.115,89.142,89.082,89.11,1621899999.0
2005-10-10 11:50:00,89.098,89.143,89.089,89.089,1133099995.0
2005-10-10 11:55:00,89.09,89.133,89.09,89.108,1244299998.0
2005-10-10 12:00:00,89.106,89.166,89.101,89.152,1421200000.0
2005-10-10 12:05:00,89.137,89.163,89.108,89.148,1020499996.0
2005-10-10 12:10:00,89.146,89.158,89.114,89.158,1418200009.0
2005-10-10 12:15:00,89.157,89.218,89.122,89.207,1107600004.0
2005-10-10 12:20:00,89.204,89.215,89.174,89.185,952899987.0
2005-10-10 12:25:00,89.165,89.202,89.147,89.172,1037000005.0
2005-10-10 12:30:00,89.158,89.164,89.114,89.127,962299999.0
2005-10-10 12:35:00,89.125,89.125,89.05,89.065,955699998.0
2005-10-10 12:40:00,89.072,89.084,89.036,89.059,880100002.0
2005-10-10 12:45:00,89.031,89.086,89.031,89.074,1478199990.0
2005-10-10 12:50:00,89.082,89.083,89.009,89.045,1042699993.0
2005-10-10 12:55:00,89.034,89.076,89.034,89.034,1187700000.0
2005-10-10 13:00:00,89.062,89.091,89.031,89.068,1078700003.0
2005-10-10 13:05:00,89.085,89.106,89.063,89.087,1290100001.0
2005-10-10 13:10:00,89.091,89.115,89.08,89.082,1069699995.0
2005-10-10 13:15:00,89.091,89.099,89.024,89.085,961399992.0
2005-10-10 13:20:00,89.085,89.109,89.07,89.089,886099999.0
2005-10-10 13:25:00,89.084,89.103,89.042,89.066,1166699999.0
2005-10-10 13:30:00,89.074,89.1,89.062,89.075,1069400000.0
2005-10-10 13:35:00,89.095,89.103,89.032,89.044,1093900003.0
2005-10-10 13:40:00,89.059,89.064,89.008,89.047,1229600008.0
2005-10-10 13:45:00,89.052,89.058,88.996,89.025,1190499998.0
2005-10-10 13:50:00,89.03,89.074,89.023,89.051,1368800000.0
2005-10-10 13:55:00,89.043,89.075,89.025,89.038,997400008.0
2005-10-10 14:00:00,89.03,89.041,88.994,88.994,1217099994.0
2005-10-10 14:05:00,88.996,89.005,88.954,88.988,1204500014.0
2005-10-10 14:10:00,88.977,88.98,88.935,88.956,1173800001.0
2005-10-10 14:15:00,88.96,88.975,88.934,88.948,1266400008.0
2005-10-10 14:20:00,88.962,88.979,88.93,88.972,1247000005.0
2005-10-10 14:25:00,88.941,88.997,88.931,88.972,1084599998.0
2005-10-10 14:30:00,88.966,88.994,88.886,88.907,1097100000.0
2005-10-10 14:35:00,88.924,88.951,88.907,88.927,1509100007.0
2005-10-10 14:40:00,88.933,88.964,88.92,88.948,872999999.0
2005-10-10 14:45:00,88.922,88.969,88.907,88.95,1074699999.0
2005-10-10 14:50:00,88.955,88.975,88.909,88.921,1354799995.0
2005-10-10 14:55:00,88.935,88.947,88.868,88.893,1120300011.0
2005-10-10 15:00:00,88.9,88.942,88.885,88.895,709200002.0
2005-10-10 15:05:00,88.901,88.919,88.853,88.887,1160099991.0
2005-10-10 15:10:00,88.868,88.931,88.857,88.931,1270900000.0
2005-10-10 15:15:00,88.933,88.974,88.894,88.959,1308099989.0
2005-10-10 15:20:00,88.963,88.975,88.888,88.914,1041699986.0
2005-10-10 15:25:00,88.925,88.957,88.897,88.95,1098100007.0
2005-10-10 15:30:00,88.963,88.977,88.914,88.935,800300006.0
2005-10-10 15:35:00,88.945,88.95,88.888,88.889,1190499997.0
2005-10-10 15:40:00,88.889,88.922,88.873,88.891,1105300001.0
2005-10-10 15:45:00,88.883,88.917,88.874,88.878,1149299988.0
2005-10-10 15:50:00,88.879,88.905,88.853,88.881,1129799996.0
2005-10-10 15:55:00,88.898,88.915,88.845,88.915,724399989.0
2005-10-10 16:00:00,88.882,88.909,88.821,88.846,1209599997.0
2005-10-10 16:05:00,88.863,88.888,88.843,88.859,904000000.0
2005-10-10 16:10:00,88.878,88.892,88.841,88.882,826999995.0
2005-10-10 16:15:00,88.87,88.884,88.799,88.799,1009000002.0
2005-10-10 16:20:00,88.798,88.824,88.782,88.803,1167099999.0
2005-10-10 16:25:00,88.818,88.835,88.788,88.792,975299993.0
2005-10-10 16:30:00,88.797,88.852,88.786,88.815,900400000.0
2005-10-10 16:35:00,88.815,88.847,88.801,88.833,1244899997.0
2005-10-10 16:40:00,88.827,88.842,88.765,88.795,1149899999.0
2005-10-10 16:45:00,88.807,88.838,88.772,88.781,1045299991.0
2005-10-10 16:50:00,88.8,88.803,88.711,88.732,1003799995.0
2005-10-10 16:55:00,88.724,88.809,88.717,88.801,986299997.0
2005-10-10 17:00:00,88.796,88.807,88.768,88.786,1116700007.0
2005-10-10 17:05:00,88.785,88.828,88.753,88.8,1046500007.0
2005-10-10 17:10:00,88.818,88.826,88.744,88.785,1136999992.0
2005-10-10 17:15:00,88.78,88.803,88.743,88.779,1286399992.0
2005-10-10 17:20:00,88.797,88.821,88.771,88.821,565199991.0
2005-10-10 17:25:00,88.823,88.848,88.808,88.836,1180400010.0
2005-10-10 17:30:00,88.832,88.862,88.805,88.85,1204999992.0
2005-10-10 17:35:00,88.86,88.872,88.84,88.847,772699992.0
2005-10-10 17:40:00,88.863,88.887,88.84,88.873,997399997.0
2005-10-10 17:45:00,88.871,88.887,88.841,88.887,1165200003.0
2005-10-10 17:50:00,88.88,88.913,88.867,88.893,1240099997.0
2005-10-10 17:55:00,88.907,88.91,88.874,88.892,1280600005.0
2005-10-10 18:00:00,88.92,88.92,88.884,88.91,8369899987.0
2005-10-10 18:05:00,88.92,88.93,88.853,88.868,10322499980.0
2005-10-10 18:10:00,88.882,88.9,88.855,88.9,6883999976.0
2005-10-10 18:15:00,88.89,88.91,88.867,88.89,4740499980.0
2005-10-10 18:20:00,88.888,88.917,88.857,88.91,9380799990.0
2005-10-10 18:25:00,88.9,88.91,88.838,88.863,8438799971.0
2005-10-10 18:30:00,88.848,88.873,88.826,88.86,8242999988.0
2005-10-10 18:35:00,88.845,88.885,88.828,88.848,5358199993.0
2005-10-10 18:40:00,88.862,88.883,88.828,88.834,5110700001.0
2005-10-10 18:45:00,88.85,88.877,88.831,88.875,2703499985.0
2005-10-10 18:50:00,88.87,88.882,88.834,88.836,6942699987.0
2005-10-10 18:55:00,88.86,88.902,88.844,88.872,4845500013.0
2005-10-10 19:00:00,88.895,88.92,88.881,88.907,2031099999.0
2005-10-10 19:05:00,88.903,88.918,88.88,88.917,5663899961.0
2005-10-10 19:10:00,88.919,88.933,88.877,88.913,1460899994.0
2005-10-10 19:15:00,88.902,88.921,88.861,88.875,4237499998.0
2005-10-10 19:20:00,88.9,88.912,88.869,88.912,4302599985.0
2005-10-10 19:25:00,88.896,88.909,88.852,88.89,5719199992.0
2005-10-10 19:30:00,88.897,88.909,88.841,88.883,4637499994.0
2005-10-10 19:35:00,88.888,88.915,88.849,88.866,3423299990.0
2005-10-10 19:40:00,88.879,88.918,88.867,88.907,4344199981.0
2005-10-10 19:45:00,88.892,88.93,88.874,88.925,2929299990.0
2005-10-10 19:50:00,88.9,88.928,88.875,88.911,2879299984.0
2005-10-10 19:55:00,88.898,88.923,88.887,88.905,3585599992.0
2005-10-10 20:00:00,88.893,88.931,88.893,88.919,2622999987.0
2005-10-10 20:05:00,88.932,88.943,88.883,88.913,2795899987.0
2005-10-10 20:10:00,88.903,88.917,88.843,88.859,5262199997.0
2005-10-10 20:15:00,88.876,88.899,88.859,88.883,4467699996.0
2005-10-10 20:20:00,88.872,88.894,88.843,88.883,3811300000.0
2005-10-10 20:25:00,88.882,88.895,88.855,88.855,4127599982.0
2005-10-10 20:30:00,88.896,88.906,88.851,88.893,4642199999.0
2005-10-10 20:35:00,88.893,88.898,88.855,88.872,4379399986.0
2005-10-10 20:40:00,88.9,88.905,88.85,88.868,5265899973.0
2005-10-10 20:45:00,88.865,88.903,88.844,88.885,5024599992.0
2005-10-10 20:50:00,88.885,88.902,88.859,88.87,4029999991.0
2005-10-10 20:55:00,88.88,88.892,88.846,88.857,5550799981.0
2005-10-10 21:00:00,88.862,88.89,88.842,88.865,4223299983.0
2005-10-10 21:05:00,88.862,88.891,88.843,88.862,2102799999.0
2005-10-10 21:10:00,88.872,88.904,88.852,88.882,3675999983.0
2005-10-10 21:15:00,88.873,88.903,88.858,88.881,4670699973.0
2005-10-10 21:20:00,88.87,88.87,88.814,88.835,6655499992.0
2005-10-10 21:25:00,88.837,88.867,88.815,88.837,3306299991.0
2005-10-10 21:30:00,88.853,88.89,88.822,88.851,2993499995.0
2005-10-10 21:35:00,88.88,88.891,88.857,88.872,1739299990.0
2005-10-10 21:40:00,88.87,88.907,88.851,88.883,3504699994.0
2005-10-10 21:45:00,88.873,88.92,88.868,88.878,3226600005.0
2005-10-10 21:50:00,88.89,88.912,88.874,88.895,1730799992.0
2005-10-10 21:55:00,88.895,88.896,88.862,88.876,1759499991.0
2005-10-10 22:00:00,88.879,88.913,88.864,88.89,3999399983.0
2005-10-10 22:05:00,88.881,88.912,88.849,88.881,1336199997.0
2005-10-10 22:10:00,88.898,88.922,88.834,88.883,1553299994.0
2005-10-10 22:15:00,88.883,88.917,88.88,88.884,1498399990.0
2005-10-10 22:20:00,88.891,88.936,88.891,88.922,1053600000.0
2005-10-10 22:25:00,88.913,88.936,88.873,88.873,1844399991.0
2005-10-10 22:30:00,88.905,88.909,88.852,88.892,1816200004.0
2005-10-10 22:35:00,88.878,88.933,88.868,88.911,1440299995.0
2005-10-10 22:40:00,88.912,88.932,88.862,88.9,1988399993.0
2005-10-10 22:45:00,88.887,88.907,88.842,88.875,2287799985.0
2005-10-10 22:50:00,88.865,88.881,88.812,88.872,1524499995.0
2005-10-10 22:55:00,88.875,88.908,88.801,88.854,1232899998.0
2005-10-10 23:00:00,88.887,88.928,88.839,88.91,1050800000.0
2005-10-10 23:05:00,88.929,88.929,88.856,88.876,1214799995.0
2005-10-10 23:10:00,88.908,88.956,88.888,88.927,1246599996.0
2005-10-10 23:15:00,88.902,88.933,88.87,88.905,1276600001.0
2005-10-10 23:20:00,88.903,88.942,88.869,88.916,1221799990.0
2005-10-10 23:25:00,88.906,88.93,88.868,88.916,1228399997.0
2005-10-10 23:30:00,88.924,88.958,88.911,88.946,1129599987.0
2005-10-10 23:35:00,88.932,88.951,88.897,88.915,968800009.0
2005-10-10 23:40:00,88.913,88.939,88.87,88.882,1422499998.0
2005-10-10 23:45:00,88.89,88.915,88.865,88.882,965499994.0
2005-10-10 23:50:00,88.881,88.917,88.878,88.904,1126700003.0
2005-10-10 23:55:00,88.892,88.933,88.87,88.894,896599997.0
2005-10-11 00:00:00,88.904,88.907,88.858,88.879,1170900003.0
2005-10-11 00:05:00,88.887,88.913,88.848,88.869,1024899999.0
2005-10-11 00:10:00,88.888,88.905,88.863,88.88,954399998.0
2005-10-11 00:15:00,88.872,88.891,88.841,88.867,1063300004.0
2005-10-11 00:20:00,88.873,88.897,88.851,88.87,1207999998.0
2005-10-11 00:25:00,88.903,88.917,88.863,88.895,1052100004.0
2005-10-11 00:30:00,88.905,88.93,88.866,88.889,895300000.0
2005-10-11 00:35:00,88.875,88.918,88.857,88.895,921299994.0
2005-10-11 00:40:00,88.885,88.907,88.863,88.863,1043600006.0
2005-10-11 00:45:00,88.869,88.893,88.833,88.852,1205400007.0
2005-10-11 00:50:00,88.867,88.872,88.813,88.826,1066499990.0
2005-10-11 00:55:00,88.843,88.855,88.81,88.832,1178299993.0
2005-10-11 01:00:00,88.832,88.878,88.814,88.849,1224299999.0
2005-10-11 01:05:00,88.828,88.855,88.818,88.852,1208299999.0
2005-10-11 01:10:00,88.847,88.862,88.827,88.835,1048799998.0
2005-10-11 01:15:00,88.863,88.883,88.839,88.853,764799999.0
2005-10-11 01:20:00,88.848,88.852,88.805,88.823,963199996.0
2005-10-11 01:25:00,88.822,88.843,88.784,88.801,1048900001.0
2005-10-11 01:30:00,88.82,88.83,88.792,88.822,1099399994.0
2005-10-11 01:35:00,88.827,88.848,88.807,88.836,932499999.0
2005-10-11 01:40:00,88.817,88.836,88.797,88.818,1196400000.0
2005-10-11 01:45:00,88.826,88.826,88.731,88.741,954299999.0
2005-10-11 01:50:00,88.711,88.782,88.711,88.782,1090199999.0
2005-10-11 01:55:00,88.772,88.785,88.74,88.756,1378399989.0
2005-10-11 02:00:00,88.747,88.792,88.744,88.792,1123099986.0
2005-10-11 02:05:00,88.789,88.799,88.751,88.768,1049399996.0
2005-10-11 02:10:00,88.747,88.769,88.735,88.748,923600003.0
2005-10-11 02:15:00,88.745,88.754,88.702,88.713,907199994.0
2005-10-11 02:20:00,88.709,88.732,88.686,88.703,1010300000.0
2005-10-11 02:25:00,88.719,88.74,88.687,88.725,1143299996.0
2005-10-11 02:30:00,88.726,88.757,88.706,88.732,925100007.0
2005-10-11 02:35:00,88.714,88.77,88.714,88.747,949399995.0
2005-10-11 02:40:00,88.738,88.755,88.703,88.73,1283399989.0
2005-10-11 02:45:00,88.721,88.763,88.721,88.753,999100000.0
2005-10-11 02:50:00,88.743,88.758,88.678,88.728,1195399985.0
2005-10-11 02:55:00,88.742,88.742,88.621,88.688,1215399996.0
2005-10-11 03:00:00,88.667,88.712,88.635,88.643,1006299995.0
2005-10-11 03:05:00,88.646,88.67,88.606,88.613,1282700000.0
2005-10-11 03:10:00,88.581,88.634,88.578,88.607,1229400000.0
2005-10-11 03:15:00,88.609,88.653,88.587,88.619,641700001.0
2005-10-11 03:20:00,88.628,88.63,88.578,88.604,992799995.0
2005-10-11 03:25:00,88.6,88.624,88.566,88.587,935300000.0
2005-10-11 03:30:00,88.605,88.629,88.579,88.606,1144900002.0
2005-10-11 03:35:00,88.602,88.627,88.583,88.6,918299995.0
2005-10-11 03:40:00,88.597,88.639,88.582,88.621,1026399993.0
2005-10-11 03:45:00,88.623,88.64,88.603,88.617,1366199994.0
2005-10-11 03:50:00,88.612,88.652,88.612,88.635,1165100001.0
2005-10-11 03:55:00,88.617,88.653,88.608,88.623,954899997.0
2005-10-11 04:00:00,88.629,88.657,88.607,88.628,1132800000.0
2005-10-11 04:05:00,88.624,88.665,88.601,88.621,1335299998.0
2005-10-11 04:10:00,88.631,88.664,88.624,88.635,836300004.0
2005-10-11 04:15:00,88.639,88.655,88.611,88.641,965800004.0
2005-10-11 04:20:00,88.634,88.671,88.608,88.658,791199997.0
2005-10-11 04:25:00,88.656,88.68,88.624,88.672,863099999.0
2005-10-11 04:30:00,88.663,88.693,88.64,88.656,848699998.0
2005-10-11 04:35:00,88.658,88.689,88.646,88.653,1308500001.0
2005-10-11 04:40:00,88.666,88.681,88.64,88.643,767199992.0
2005-10-11 04:45:00,88.651,88.669,88.627,88.636,928100001.0
2005-10-11 04:50:00,88.645,88.682,88.626,88.645,1108499994.0
2005-10-11 04:55:00,88.669,88.69,88.629,88.629,948899999.0
2005-10-11 05:00:00,88.676,88.688,88.641,88.662,1016399988.0
2005-10-11 05:05:00,88.674,88.699,88.643,88.681,1099999996.0
2005-10-11 05:10:00,88.68,88.711,88.67,88.69,867599993.0
2005-10-11 05:15:00,88.697,88.702,88.648,88.664,1045899996.0
2005-10-11 05:20:00,88.669,88.705,88.639,88.664,997800000.0
2005-10-11 05:25:00,88.682,88.684,88.627,88.645,860900004.0
2005-10-11 05:30:00,88.656,88.656,88.627,88.635,690199992.0
2005-10-11 05:35:00,88.64,88.643,88.611,88.635,541999993.0
2005-10-11 05:40:00,88.633,88.648,88.581,88.641,1037600002.0
2005-10-11 05:45:00,88.641,88.665,88.578,88.637,638199998.0
2005-10-11 05:50:00,88.622,88.686,88.622,88.646,1063199997.0
2005-10-11 05:55:00,88.634,88.672,88.609,88.651,1104100001.0
2005-10-11 06:00:00,88.667,88.712,88.652,88.696,968399995.0
2005-10-11 06:05:00,88.705,88.71,88.678,88.698,1398799991.0
2005-10-11 06:10:00,88.695,88.7,88.655,88.667,594799996.0
2005-10-11 06:15:00,88.671,88.683,88.65,88.68,776999996.0
2005-10-11 06:20:00,88.67,88.693,88.641,88.652,736199995.0
2005-10-11 06:25:00,88.647,88.69,88.646,88.685,921599997.0
2005-10-11 06:30:00,88.699,88.703,88.635,88.649,1046699996.0
2005-10-11 06:35:00,88.651,88.712,88.635,88.671,846199992.0
2005-10-11 06:40:00,88.658,88.686,88.653,88.663,915899998.0
2005-10-11 06:45:00,88.68,88.693,88.66,88.66,992299994.0
2005-10-11 06:50:00,88.676,88.712,88.673,88.687,841899993.0
2005-10-11 06:55:00,88.702,88.732,88.695,88.727,1256600004.0
2005-10-11 07:00:00,88.693,88.717,88.656,88.682,1120599998.0
2005-10-11 07:05:00,88.675,88.675,88.634,88.663,661800002.0
2005-10-11 07:10:00,88.667,88.669,88.622,88.622,1030800000.0
2005-10-11 07:15:00,88.631,88.65,88.608,88.622,1112599997.0
2005-10-11 07:20:00,88.638,88.684,88.624,88.682,991000000.0
2005-10-11 07:25:00,88.672,88.672,88.62,88.639,1030500003.0
2005-10-11 07:30:00,88.637,88.66,88.601,88.631,1119600000.0
2005-10-11 07:35:00,88.651,88.651,88.607,88.61,1184300006.0
2005-10-11 07:40:00,88.628,88.64,88.601,88.633,921600002.0
2005-10-11 07:45:00,88.619,88.651,88.598,88.63,1280800004.0
2005-10-11 07:50:00,88.621,88.649,88.604,88.632,1219899994.0
2005-10-11 07:55:00,88.634,88.649,88.616,88.643,919299999.0
2005-10-11 08:00:00,88.647,88.656,88.613,88.636,1165599998.0
2005-10-11 08:05:00,88.629,88.657,88.607,88.628,887599995.0
2005-10-11 08:10:00,88.63,88.637,88.585,88.618,1345700007.0
2005-10-11 08:15:00,88.622,88.65,88.568,88.59,858599996.0
2005-10-11 08:20:00,88.58,88.593,88.504,88.528,991599995.0
2005-10-11 08:25:00,88.546,88.573,88.529,88.558,1382299988.0
2005-10-11 08:30:00,88.561,88.572,88.522,88.554,1124099998.0
2005-10-11 08:35:00,88.573,88.62,88.557,88.606,1133600004.0
2005-10-11 08:40:00,88.617,88.622,88.568,88.595,980699997.0
2005-10-11 08:45:00,88.603,88.603,88.546,88.578,1116499992.0
2005-10-11 08:50:00,88.578,88.613,88.539,88.594,1301099991.0
2005-10-11 08:55:00,88.593,88.618,88.573,88.577,868599991.0
2005-10-11 09:00:00,88.592,88.605,88.557,88.577,1158199999.0
2005-10-11 09:05:00,88.603,88.631,88.576,88.627,1258900007.0
2005-10-11 09:10:00,88.625,88.662,88.611,88.648,876299995.0
2005-10-11 09:15:00,88.649,88.685,88.623,88.67,1112300005.0
2005-10-11 09:20:00,88.672,88.673,88.642,88.648,1104799999.0
2005-10-11 09:25:00,88.663,88.675,88.605,88.611,1247199999.0
2005-10-11 09:30:00,88.623,88.63,88.573,88.6,993100004.0
2005-10-11 09:35:00,88.578,88.595,88.53,88.556,1151399992.0
2005-10-11 09:40:00,88.568,88.582,88.532,88.546,1051399997.0
2005-10-11 09:45:00,88.541,88.564,88.503,88.503,1001400001.0
2005-10-11 09:50:00,88.528,88.55,88.503,88.536,1041400003.0
2005-10-11 09:55:00,88.511,88.591,88.511,88.558,1016599997.0
2005-10-11 10:00:00,88.546,88.571,88.515,88.541,1046800000.0
2005-10-11 10:05:00,88.544,88.545,88.502,88.529,791199995.0
2005-10-11 10:10:00,88.498,88.552,88.498,88.512,1094699995.0
2005-10-11 10:15:00,88.541,88.557,88.507,88.521,837399996.0
2005-10-11 10:20:00,88.522,88.548,88.494,88.548,1255000001.0
2005-10-11 10:25:00,88.544,88.55,88.508,88.543,946500004.0
2005-10-11 10:30:00,88.542,88.547,88.489,88.516,952300002.0
2005-10-11 10:35:00,88.534,88.542,88.493,88.541,1268900000.0
2005-10-11 10:40:00,88.544,88.555,88.511,88.531,1152499992.0
2005-10-11 10:45:00,88.525,88.537,88.485,88.493,945199996.0
2005-10-11 10:50:00,88.52,88.541,88.474,88.513,935799997.0
2005-10-11 10:55:00,88.533,88.556,88.508,88.535,1098099993.0
2005-10-11 11:00:00,88.533,88.572,88.517,88.544,916799988.0
2005-10-11 11:05:00,88.543,88.58,88.527,88.555,1009399992.0
2005-10-11 11:10:00,88.568,88.593,88.544,88.545,1319599993.0
2005-10-11 11:15:00,88.538,88.569,88.533,88.534,1492600007.0
2005-10-11 11:20:00,88.527,88.567,88.5,88.553,1230699991.0
2005-10-11 11:25:00,88.554,88.576,88.531,88.569,1295099993.0
2005-10-11 11:30:00,88.567,88.615,88.553,88.608,1166399996.0
2005-10-11 11:35:00,88.604,88.614,88.556,88.562,1106599988.0
2005-10-11 11:40:00,88.561,88.571,88.529,88.544,1219300005.0
2005-10-11 11:45:00,88.536,88.587,88.52,88.553,1379600001.0
2005-10-11 11:50:00,88.557,88.602,88.557,88.564,1288699998.0
2005-10-11 11:55:00,88.573,88.603,88.539,88.553,1326299998.0
2005-10-11 12:00:00,88.573,88.573,88.502,88.552,1178999991.0
2005-10-11 12:05:00,88.532,88.589,88.526,88.568,1163799998.0
2005-10-11 12:10:00,88.566,88.615,88.548,88.599,1332699997.0
2005-10-11 12:15:00,88.611,88.634,88.579,88.598,1015500001.0
2005-10-11 12:20:00,88.614,88.622,88.563,88.594,1137000003.0
2005-10-11 12:25:00,88.569,88.598,88.554,88.573,1186199995.0
2005-10-11 12:30:00,88.561,88.582,88.537,88.554,838200000.0
2005-10-11 12:35:00,88.558,88.625,88.532,88.625,1023399997.0
2005-10-11 12:40:00,88.627,88.629,88.565,88.574,1060900000.0
2005-10-11 12:45:00,88.581,88.62,88.564,88.599,1232399999.0
2005-10-11 12:50:00,88.57,88.65,88.57,88.65,1127099998.0
2005-10-11 12:55:00,88.64,88.662,88.614,88.614,884800003.0
2005-10-11 13:00:00,88.63,88.668,88.624,88.645,1533400002.0
2005-10-11 13:05:00,88.644,88.691,88.634,88.683,894699999.0
2005-10-11 13:10:00,88.685,88.705,88.669,88.669,1024400002.0
2005-10-11 13:15:00,88.681,88.682,88.612,88.665,1152100008.0
2005-10-11 13:20:00,88.66,88.676,88.624,88.637,1020699997.0
2005-10-11 13:25:00,88.633,88.667,88.592,88.603,1152599997.0
2005-10-11 13:30:00,88.603,88.616,88.571,88.607,1002199993.0
2005-10-11 13:35:00,88.605,88.628,88.546,88.575,1233099996.0
2005-10-11 13:40:00,88.593,88.613,88.564,88.613,1021999997.0
2005-10-11 13:45:00,88.615,88.657,88.592,88.637,1149600003.0
2005-10-11 13:50:00,88.651,88.674,88.627,88.645,1525599998.0
2005-10-11 13:55:00,88.653,88.656,88.608,88.638,907200001.0
2005-10-11 14:00:00,88.62,88.672,88.606,88.651,1119700015.0
2005-10-11 14:05:00,88.653,88.663,88.626,88.637,1125299993.0
2005-10-11 14:10:00,88.643,88.67,88.632,88.652,897199991.0
2005-10-11 14:15:00,88.653,88.671,88.583,88.637,985199992.0
2005-10-11 14:20:00,88.64,88.642,88.595,88.623,1171199999.0
2005-10-11 14:25:00,88.631,88.644,88.59,88.624,1031100001.0
2005-10-11 14:30:00,88.603,88.65,88.561,88.619,1145500002.0
2005-10-11 14:35:00,88.63,88.65,88.604,88.643,1061499993.0
2005-10-11 14:40:00,88.633,88.67,88.612,88.636,647000000.0
2005-10-11 14:45:00,88.622,88.652,88.598,88.611,857399994.0
2005-10-11 14:50:00,88.618,88.637,88.583,88.623,1231799992.0
2005-10-11 14:55:00,88.603,88.621,88.545,88.608,1254199995.0
2005-10-11 15:00:00,88.616,88.616,88.579,88.6,744400006.0
2005-10-11 15:05:00,88.608,88.618,88.558,88.595,736899995.0
2005-10-11 15:10:00,88.578,88.619,88.568,88.597,1141799995.0
2005-10-11 15:15:00,88.595,88.614,88.567,88.577,1088599995.0
2005-10-11 15:20:00,88.594,88.606,88.525,88.538,1124600003.0
2005-10-11 15:25:00,88.524,88.555,88.493,88.495,1124899989.0
2005-10-11 15:30:00,88.515,88.562,88.5,88.556,1103800003.0
2005-10-11 15:35:00,88.534,88.568,88.525,88.553,1192599997.0
2005-10-11 15:40:00,88.54,88.59,88.533,88.566,832599994.0
2005-10-11 15:45:00,88.576,88.593,88.546,88.556,1113599992.0
2005-10-11 15:50:00,88.558,88.584,88.505,88.525,1365699997.0
2005-10-11 15:55:00,88.558,88.558,88.503,88.522,1035199993.0
2005-10-11 16:00:00,88.519,88.542,88.482,88.52,1186999992.0
2005-10-11 16:05:00,88.513,88.536,88.473,88.495,833099997.0
2005-10-11 16:10:00,88.489,88.495,88.409,88.471,1221500001.0
2005-10-11 16:15:00,88.472,88.521,88.456,88.478,1015799994.0
2005-10-11 16:20:00,88.48,88.519,88.472,88.513,1246600003.0
2005-10-11 16:25:00,88.506,88.564,88.489,88.55,1056799995.0
2005-10-11 16:30:00,88.552,88.564,88.523,88.54,976699994.0
2005-10-11 16:35:00,88.547,88.575,88.519,88.548,1263299999.0
2005-10-11 16:40:00,88.563,88.569,88.513,88.518,883099996.0
2005-10-11 16:45:00,88.528,88.544,88.505,88.522,1354199991.0
2005-10-11 16:50:00,88.537,88.57,88.508,88.55,827799998.0
2005-10-11 16:55:00,88.555,88.625,88.549,88.62,993099997.0
2005-10-11 17:00:00,88.59,88.627,88.561,88.62,905299991.0
2005-10-11 17:05:00,88.633,88.673,88.609,88.647,770000002.0
2005-10-11 17:10:00,88.643,88.643,88.597,88.629,1002200004.0
2005-10-11 17:15:00,88.633,88.635,88.596,88.608,1105700006.0
2005-10-11 17:20:00,88.615,88.65,88.607,88.614,552299996.0
2005-10-11 17:25:00,88.615,88.648,88.611,88.63,950599994.0
2005-10-11 17:30:00,88.617,88.676,88.609,88.657,1314600001.0
2005-10-11 17:35:00,88.663,88.68,88.625,88.632,1203800009.0
2005-10-11 17:40:00,88.624,88.667,88.624,88.65,969999993.0
2005-10-11 17:45:00,88.648,88.658,88.613,88.625,1233400002.0
2005-10-11 17:50:00,88.648,88.664,88.612,88.641,1077500006.0
2005-10-11 17:55:00,88.641,88.648,88.608,88.615,1414700002.0
2005-10-11 18:00:00,88.618,88.66,88.603,88.64,8621499969.0
2005-10-11 18:05:00,88.63,88.65,88.604,88.622,10679999955.0
2005-10-11 18:10:00,88.616,88.64,88.587,88.64,7110399970.0
2005-10-11 18:15:00,88.65,88.66,88.615,88.653,6851200004.0
2005-10-11 18:20:00,88.642,88.71,88.64,88.68,9219300000.0
2005-10-11 18:25:00,88.661,88.69,88.642,88.674,7696299991.0
2005-10-11 18:30:00,88.665,88.665,88.6,88.64,7894499968.0
2005-10-11 18:35:00,88.621,88.644,88.565,88.596,5639099975.0
2005-10-11 18:40:00,88.612,88.625,88.582,88.61,5135299982.0
2005-10-11 18:45:00,88.606,88.653,88.581,88.635,2732200005.0
2005-10-11 18:50:00,88.633,88.682,88.625,88.643,6681299989.0
2005-10-11 18:55:00,88.67,88.677,88.637,88.667,4615199997.0
2005-10-11 19:00:00,88.65,88.675,88.637,88.646,1804100003.0
2005-10-11 19:05:00,88.668,88.7,88.647,88.69,5698499995.0
2005-10-11 19:10:00,88.695,88.705,88.665,88.692,2079299995.0
2005-10-11 19:15:00,88.683,88.702,88.638,88.659,4133600004.0
2005-10-11 19:20:00,88.683,88.704,88.662,88.683,3875199997.0
2005-10-11 19:25:00,88.665,88.702,88.649,88.669,5513599973.0
2005-10-11 19:30:00,88.688,88.699,88.648,88.658,4633999997.0
2005-10-11 19:35:00,88.653,88.691,88.639,88.673,3524599992.0
2005-10-11 19:40:00,88.672,88.675,88.633,88.633,3960399997.0
2005-10-11 19:45:00,88.652,88.676,88.629,88.66,3069799998.0
2005-10-11 19:50:00,88.641,88.709,88.641,88.697,2772599984.0
2005-10-11 19:55:00,88.677,88.732,88.664,88.688,3107100000.0
2005-10-11 20:00:00,88.673,88.695,88.652,88.665,2896300000.0
2005-10-11 20:05:00,88.668,88.675,88.618,88.632,2788599983.0
2005-10-11 20:10:00,88.65,88.658,88.613,88.64,5247799979.0
2005-10-11 20:15:00,88.637,88.71,88.62,88.692,4001199979.0
2005-10-11 20:20:00,88.693,88.734,88.677,88.72,4415899994.0
2005-10-11 20:25:00,88.726,88.75,88.678,88.74,6553599989.0
2005-10-11 20:30:00,88.722,88.749,88.702,88.711,6623199977.0
2005-10-11 20:35:00,88.718,88.76,88.701,88.756,4152299984.0
2005-10-11 20:40:00,88.755,88.763,88.689,88.715,5643499988.0
2005-10-11 20:45:00,88.71,88.748,88.684,88.744,4462199994.0
2005-10-11 20:50:00,88.742,88.755,88.713,88.726,4065299985.0
2005-10-11 20:55:00,88.714,88.74,88.688,88.74,4443399972.0
2005-10-11 21:00:00,88.73,88.74,88.695,88.723,2794999960.0
2005-10-11 21:05:00,88.72,88.73,88.693,88.7,2518999986.0
2005-10-11 21:10:00,88.715,88.73,88.683,88.704,3523899999.0
2005-10-11 21:15:00,88.709,88.733,88.666,88.725,4590799978.0
2005-10-11 21:20:00,88.729,88.761,88.702,88.752,6737099985.0
2005-10-11 21:25:00,88.743,88.751,88.687,88.701,3247499994.0
2005-10-11 21:30:00,88.708,88.759,88.689,88.732,2805099989.0
2005-10-11 21:35:00,88.729,88.765,88.718,88.753,1773699991.0
2005-10-11 21:40:00,88.754,88.789,88.731,88.776,3697100007.0
2005-10-11 21:45:00,88.787,88.805,88.752,88.776,3375899993.0
2005-10-11 21:50:00,88.773,88.787,88.738,88.768,1552100007.0
2005-10-11 21:55:00,88.763,88.8,88.763,88.769,1728799998.0
2005-10-11 22:00:00,88.771,88.771,88.72,88.749,3796899988.0
2005-10-11 22:05:00,88.748,88.756,88.712,88.712,1241199998.0
2005-10-11 22:10:00,88.731,88.77,88.691,88.744,1606399990.0
2005-10-11 22:15:00,88.758,88.779,88.731,88.77,1632000000.0
2005-10-11 22:20:00,88.775,88.778,88.743,88.765,890099994.0
2005-10-11 22:25:00,88.751,88.784,88.701,88.701,1985100012.0
2005-10-11 22:30:00,88.739,88.773,88.725,88.746,1530399997.0
2005-10-11 22:35:00,88.77,88.77,88.735,88.75,1303499988.0
2005-10-11 22:40:00,88.766,88.779,88.742,88.744,1950800001.0
2005-10-11 22:45:00,88.752,88.773,88.725,88.762,2095500006.0
2005-10-11 22:50:00,88.776,88.787,88.726,88.775,1622999991.0
2005-10-11 22:55:00,88.773,88.787,88.703,88.75,1197099990.0
2005-10-11 23:00:00,88.763,88.818,88.739,88.776,972199997.0
2005-10-11 23:05:00,88.801,88.812,88.739,88.754,1049400003.0
2005-10-11 23:10:00,88.771,88.784,88.722,88.748,1235099990.0
2005-10-11 23:15:00,88.753,88.772,88.685,88.737,1344499991.0
2005-10-11 23:20:00,88.751,88.762,88.714,88.727,1127999993.0
2005-10-11 23:25:00,88.733,88.8,88.725,88.753,1560899997.0
2005-10-11 23:30:00,88.757,88.802,88.731,88.747,1059999989.0
2005-10-11 23:35:00,88.744,88.775,88.717,88.726,1244700005.0
2005-10-11 23:40:00,88.725,88.8,88.715,88.763,1442199998.0
2005-10-11 23:45:00,88.758,88.792,88.727,88.765,1168299999.0
2005-10-11 23:50:00,88.758,88.798,88.735,88.751,1068699995.0
2005-10-11 23:55:00,88.741,88.775,88.705,88.715,1182199999.0
2005-10-12 00:00:00,88.713,88.766,88.699,88.755,1172099993.0
2005-10-12 00:05:00,88.751,88.768,88.714,88.731,1231099989.0
2005-10-12 00:10:00,88.717,88.739,88.672,88.697,1377399993.0
2005-10-12 00:15:00,88.684,88.728,88.661,88.69,1062799997.0
2005-10-12 00:20:00,88.684,88.736,88.673,88.688,1043900002.0
2005-10-12 00:25:00,88.714,88.721,88.672,88.708,1462599994.0
2005-10-12 00:30:00,88.719,88.731,88.658,88.658,1197100004.0
2005-10-12 00:35:00,88.683,88.761,88.662,88.713,1188899996.0
2005-10-12 00:40:00,88.717,88.743,88.68,88.728,1327799990.0
2005-10-12 00:45:00,88.73,88.754,88.702,88.713,1379099995.0
2005-10-12 00:50:00,88.736,88.765,88.704,88.728,1136500000.0
2005-10-12 00:55:00,88.719,88.761,88.696,88.761,1113299995.0
2005-10-12 01:00:00,88.699,88.758,88.696,88.724,1232299992.0
2005-10-12 01:05:00,88.71,88.763,88.688,88.72,1459199996.0
2005-10-12 01:10:00,88.762,88.787,88.705,88.719,1241099999.0
2005-10-12 01:15:00,88.738,88.769,88.705,88.734,741299994.0
2005-10-12 01:20:00,88.725,88.758,88.718,88.739,949199998.0
2005-10-12 01:25:00,88.73,88.758,88.703,88.733,1172400002.0
2005-10-12 01:30:00,88.76,88.76,88.642,88.676,1237599992.0
2005-10-12 01:35:00,88.69,88.713,88.642,88.657,901499994.0
2005-10-12 01:40:00,88.627,88.649,88.583,88.621,1130199998.0
2005-10-12 01:45:00,88.633,88.648,88.605,88.636,1266799993.0
2005-10-12 01:50:00,88.628,88.643,88.587,88.599,1233700002.0
2005-10-12 01:55:00,88.616,88.638,88.588,88.638,1337099998.0
2005-10-12 02:00:00,88.61,88.65,88.596,88.618,1154599995.0
2005-10-12 02:05:00,88.612,88.653,88.612,88.615,1223699995.0
2005-10-12 02:10:00,88.623,88.629,88.597,88.601,851499998.0
2005-10-12 02:15:00,88.624,88.65,88.597,88.638,1118200002.0
2005-10-12 02:20:00,88.627,88.658,88.613,88.613,938799996.0
2005-10-12 02:25:00,88.643,88.648,88.607,88.639,1001199993.0
2005-10-12 02:30:00,88.612,88.644,88.59,88.625,643799998.0
2005-10-12 02:35:00,88.624,88.643,88.59,88.607,1247599994.0
2005-10-12 02:40:00,88.607,88.639,88.581,88.591,1328799996.0
2005-10-12 02:45:00,88.576,88.612,88.576,88.598,1237199986.0
2005-10-12 02:50:00,88.596,88.636,88.584,88.629,989499995.0
2005-10-12 02:55:00,88.617,88.667,88.602,88.633,1212099995.0
2005-10-12 03:00:00,88.618,88.654,88.603,88.63,962199989.0
2005-10-12 03:05:00,88.628,88.639,88.601,88.608,1194199998.0
2005-10-12 03:10:00,88.602,88.645,88.591,88.628,1039199993.0
2005-10-12 03:15:00,88.601,88.629,88.583,88.605,824199996.0
2005-10-12 03:20:00,88.594,88.624,88.591,88.591,1200900006.0
2005-10-12 03:25:00,88.594,88.614,88.569,88.587,1163800004.0
2005-10-12 03:30:00,88.593,88.597,88.546,88.551,995899999.0
2005-10-12 03:35:00,88.549,88.598,88.549,88.564,1091499995.0
2005-10-12 03:40:00,88.567,88.588,88.534,88.565,864899994.0
2005-10-12 03:45:00,88.537,88.594,88.533,88.578,1100200000.0
2005-10-12 03:50:00,88.589,88.609,88.566,88.59,1077499986.0
2005-10-12 03:55:00,88.612,88.642,88.601,88.618,808699996.0
2005-10-12 04:00:00,88.604,88.637,88.581,88.594,793799992.0
2005-10-12 04:05:00,88.601,88.625,88.571,88.59,815099997.0
2005-10-12 04:10:00,88.596,88.624,88.581,88.595,1005199992.0
2005-10-12 04:15:00,88.618,88.628,88.596,88.606,923199987.0
2005-10-12 04:20:00,88.592,88.625,88.582,88.59,815599996.0
2005-10-12 04:25:00,88.596,88.625,88.58,88.603,839799999.0
2005-10-12 04:30:00,88.603,88.642,88.595,88.603,1026700008.0
2005-10-12 04:35:00,88.615,88.642,88.582,88.6,1001600000.0
2005-10-12 04:40:00,88.595,88.628,88.592,88.605,946899997.0
2005-10-12 04:45:00,88.609,88.614,88.572,88.588,1042499990.0
2005-10-12 04:50:00,88.587,88.616,88.567,88.579,974099999.0
2005-10-12 04:55:00,88.595,88.627,88.577,88.596,948399994.0
2005-10-12 05:00:00,88.595,88.623,88.569,88.594,1126799998.0
2005-10-12 05:05:00,88.595,88.623,88.576,88.612,1017900001.0
2005-10-12 05:10:00,88.599,88.642,88.586,88.628,888000000.0
2005-10-12 05:15:00,88.618,88.642,88.592,88.594,861099992.0
2005-10-12 05:20:00,88.64,88.64,88.602,88.638,755699994.0
2005-10-12 05:25:00,88.644,88.645,88.601,88.63,844099994.0
2005-10-12 05:30:00,88.634,88.655,88.585,88.63,867500001.0
2005-10-12 05:35:00,88.615,88.627,88.584,88.613,1110900001.0
2005-10-12 05:40:00,88.614,88.62,88.592,88.612,653699995.0
2005-10-12 05:45:00,88.613,88.628,88.543,88.601,907999997.0
2005-10-12 05:50:00,88.612,88.624,88.554,88.557,1025099994.0
2005-10-12 05:55:00,88.543,88.58,88.538,88.538,1124799999.0
2005-10-12 06:00:00,88.556,88.588,88.539,88.56,1069299989.0
2005-10-12 06:05:00,88.578,88.595,88.561,88.584,1224200002.0
2005-10-12 06:10:00,88.575,88.589,88.542,88.583,806300002.0
2005-10-12 06:15:00,88.583,88.593,88.559,88.59,777000003.0
2005-10-12 06:20:00,88.589,88.624,88.564,88.593,903099996.0
2005-10-12 06:25:00,88.569,88.62,88.569,88.62,1034800004.0
2005-10-12 06:30:00,88.625,88.643,88.594,88.62,1064399992.0
2005-10-12 06:35:00,88.629,88.649,88.602,88.625,556699999.0
2005-10-12 06:40:00,88.637,88.656,88.604,88.645,1081399998.0
2005-10-12 06:45:00,88.641,88.67,88.621,88.662,989199999.0
2005-10-12 06:50:00,88.65,88.673,88.622,88.652,1114000007.0
2005-10-12 06:55:00,88.67,88.689,88.629,88.669,1276099993.0
2005-10-12 07:00:00,88.67,88.677,88.638,88.672,767399990.0
2005-10-12 07:05:00,88.665,88.686,88.644,88.683,870500006.0
2005-10-12 07:10:00,88.668,88.702,88.661,88.687,1079799996.0
2005-10-12 07:15:00,88.683,88.693,88.61,88.675,1079999998.0
2005-10-12 07:20:00,88.664,88.687,88.607,88.643,1024299993.0
2005-10-12 07:25:00,88.627,88.66,88.608,88.633,834500007.0
2005-10-12 07:30:00,88.648,88.673,88.615,88.651,774100000.0
2005-10-12 07:35:00,88.663,88.672,88.637,88.655,923299996.0
2005-10-12 07:40:00,88.642,88.667,88.627,88.655,901699999.0
2005-10-12 07:45:00,88.625,88.66,88.625,88.641,867299999.0
2005-10-12 07:50:00,88.633,88.664,88.627,88.647,1092400005.0
2005-10-12 07:55:00,88.653,88.657,88.614,88.642,1019200003.0
2005-10-12 08:00:00,88.639,88.658,88.614,88.622,1086999994.0
2005-10-12 08:05:00,88.617,88.649,88.613,88.64,1313300002.0
2005-10-12 08:10:00,88.625,88.627,88.593,88.615,942899987.0
2005-10-12 08:15:00,88.617,88.628,88.573,88.598,949599995.0
2005-10-12 08:20:00,88.593,88.609,88.548,88.607,1058899995.0
2005-10-12 08:25:00,88.592,88.592,88.521,88.546,1146799996.0
2005-10-12 08:30:00,88.571,88.58,88.533,88.54,928499996.0
2005-10-12 08:35:00,88.545,88.561,88.515,88.554,939899992.0
2005-10-12 08:40:00,88.558,88.581,88.532,88.55,1075699990.0
2005-10-12 08:45:00,88.556,88.591,88.548,88.585,1135599990.0
2005-10-12 08:50:00,88.563,88.599,88.528,88.567,1255300004.0
2005-10-12 08:55:00,88.584,88.613,88.558,88.583,993399998.0
2005-10-12 09:00:00,88.595,88.615,88.565,88.596,1117300001.0
2005-10-12 09:05:00,88.624,88.641,88.584,88.633,976399994.0
2005-10-12 09:10:00,88.627,88.652,88.609,88.615,970800003.0
2005-10-12 09:15:00,88.636,88.65,88.6,88.645,923499990.0
2005-10-12 09:20:00,88.644,88.668,88.611,88.63,1636400009.0
2005-10-12 09:25:00,88.616,88.649,88.591,88.607,1229199996.0
2005-10-12 09:30:00,88.611,88.624,88.566,88.571,1235599994.0
2005-10-12 09:35:00,88.582,88.594,88.529,88.545,1371199995.0
2005-10-12 09:40:00,88.552,88.552,88.518,88.53,970799995.0
2005-10-12 09:45:00,88.55,88.559,88.523,88.553,907199990.0
2005-10-12 09:50:00,88.557,88.595,88.532,88.564,1214099999.0
2005-10-12 09:55:00,88.571,88.607,88.545,88.573,1160200005.0
2005-10-12 10:00:00,88.589,88.625,88.574,88.601,1027399994.0
2005-10-12 10:05:00,88.619,88.655,88.589,88.641,881599999.0
2005-10-12 10:10:00,88.635,88.667,88.606,88.62,1167299993.0
2005-10-12 10:15:00,88.623,88.636,88.581,88.588,851999988.0
2005-10-12 10:20:00,88.607,88.638,88.587,88.604,1365600004.0
2005-10-12 10:25:00,88.612,88.645,88.593,88.64,1139200000.0
2005-10-12 10:30:00,88.628,88.632,88.575,88.596,1045899999.0
2005-10-12 10:35:00,88.577,88.606,88.564,88.583,1027700002.0
2005-10-12 10:40:00,88.592,88.603,88.552,88.577,1108099999.0
2005-10-12 10:45:00,88.59,88.632,88.568,88.607,1283900007.0
2005-10-12 10:50:00,88.609,88.627,88.575,88.625,1066900000.0
2005-10-12 10:55:00,88.623,88.658,88.586,88.636,1413399990.0
2005-10-12 11:00:00,88.642,88.693,88.642,88.653,1055600005.0
2005-10-12 11:05:00,88.66,88.67,88.638,88.663,1304099992.0
2005-10-12 11:10:00,88.666,88.679,88.631,88.645,1295999993.0
2005-10-12 11:15:00,88.632,88.705,88.632,88.698,1239599998.0
2005-10-12 11:20:00,88.673,88.708,88.655,88.685,1092199998.0
2005-10-12 11:25:00,88.69,88.704,88.659,88.683,1076499993.0
2005-10-12 11:30:00,88.679,88.723,88.664,88.704,1436400004.0
2005-10-12 11:35:00,88.696,88.724,88.647,88.679,1194899998.0
2005-10-12 11:40:00,88.697,88.729,88.668,88.72,1142299998.0
2005-10-12 11:45:00,88.71,88.735,88.689,88.69,1115300000.0
2005-10-12 11:50:00,88.691,88.74,88.691,88.699,1425199993.0
2005-10-12 11:55:00,88.694,88.748,88.69,88.725,1045900008.0
2005-10-12 12:00:00,88.732,88.794,88.726,88.765,1201199992.0
2005-10-12 12:05:00,88.762,88.785,88.726,88.742,1173600000.0
2005-10-12 12:10:00,88.758,88.787,88.725,88.773,1364699993.0
2005-10-12 12:15:00,88.783,88.808,88.755,88.794,1132699992.0
2005-10-12 12:20:00,88.795,88.796,88.747,88.773,1089099995.0
2005-10-12 12:25:00,88.741,88.766,88.712,88.746,1199000002.0
2005-10-12 12:30:00,88.744,88.813,88.725,88.794,973999998.0
2005-10-12 12:35:00,88.79,88.837,88.782,88.837,945499999.0
2005-10-12 12:40:00,88.833,88.841,88.784,88.798,755799993.0
2005-10-12 12:45:00,88.788,88.816,88.768,88.79,1434500004.0
2005-10-12 12:50:00,88.785,88.815,88.74,88.771,959600003.0
2005-10-12 12:55:00,88.79,88.804,88.755,88.777,1054899996.0
2005-10-12 13:00:00,88.77,88.8,88.755,88.779,1231799992.0
2005-10-12 13:05:00,88.787,88.818,88.783,88.798,1155600011.0
2005-10-12 13:10:00,88.804,88.882,88.8,88.846,1254599998.0
2005-10-12 13:15:00,88.835,88.872,88.803,88.871,1142100002.0
2005-10-12 13:20:00,88.86,88.88,88.832,88.861,1177799983.0
2005-10-12 13:25:00,88.862,88.906,88.831,88.891,1129099993.0
2005-10-12 13:30:00,88.888,88.902,88.868,88.893,885299998.0
2005-10-12 13:35:00,88.873,88.901,88.855,88.901,1053499997.0
2005-10-12 13:40:00,88.895,88.905,88.86,88.868,956899998.0
2005-10-12 13:45:00,88.876,88.894,88.851,88.867,1236100002.0
2005-10-12 13:50:00,88.867,88.885,88.841,88.88,1442599993.0
2005-10-12 13:55:00,88.877,88.88,88.833,88.839,910099996.0
2005-10-12 14:00:00,88.85,88.854,88.806,88.812,1117599999.0
2005-10-12 14:05:00,88.847,88.863,88.81,88.863,934599994.0
2005-10-12 14:10:00,88.865,88.865,88.797,88.804,1036499996.0
2005-10-12 14:15:00,88.811,88.822,88.778,88.806,1344699991.0
2005-10-12 14:20:00,88.806,88.832,88.788,88.804,1112199996.0
2005-10-12 14:25:00,88.825,88.855,88.784,88.842,1176599997.0
2005-10-12 14:30:00,88.827,88.861,88.801,88.811,1116799995.0
2005-10-12 14:35:00,88.843,88.855,88.803,88.813,1126399990.0
2005-10-12 14:40:00,88.811,88.836,88.789,88.814,1067900002.0
2005-10-12 14:45:00,88.803,88.839,88.783,88.82,1034800000.0
2005-10-12 14:50:00,88.825,88.868,88.803,88.848,1260599998.0
2005-10-12 14:55:00,88.866,88.917,88.845,88.916,1258399998.0
2005-10-12 15:00:00,88.906,88.917,88.843,88.868,1097000001.0
2005-10-12 15:05:00,88.869,88.885,88.82,88.87,973300002.0
2005-10-12 15:10:00,88.86,88.923,88.84,88.92,1090799998.0
2005-10-12 15:15:00,88.919,88.953,88.893,88.933,1106599994.0
2005-10-12 15:20:00,88.922,88.948,88.883,88.937,1244100002.0
2005-10-12 15:25:00,88.939,88.949,88.896,88.905,1002799989.0
2005-10-12 15:30:00,88.928,88.95,88.905,88.95,976900002.0
2005-10-12 15:35:00,88.936,88.955,88.894,88.894,855999999.0
2005-10-12 15:40:00,88.884,88.935,88.875,88.895,1132899991.0
2005-10-12 15:45:00,88.891,88.914,88.866,88.884,1432600005.0
2005-10-12 15:50:00,88.861,88.889,88.841,88.858,1174600001.0
2005-10-12 15:55:00,88.888,88.888,88.83,88.85,880699992.0
2005-10-12 16:00:00,88.853,88.882,88.818,88.834,1068600002.0
2005-10-12 16:05:00,88.847,88.875,88.823,88.849,1129299994.0
2005-10-12 16:10:00,88.855,88.876,88.813,88.854,1062000001.0
2005-10-12 16:15:00,88.869,88.874,88.807,88.828,1264199997.0
2005-10-12 16:20:00,88.855,88.872,88.831,88.86,1247899996.0
2005-10-12 16:25:00,88.858,88.863,88.82,88.859,1360599994.0
2005-10-12 16:30:00,88.845,88.869,88.827,88.855,980299995.0
2005-10-12 16:35:00,88.85,88.874,88.831,88.851,1322399990.0
2005-10-12 16:40:00,88.872,88.888,88.845,88.876,1097499995.0
2005-10-12 16:45:00,88.873,88.889,88.842,88.882,1002099995.0
2005-10-12 16:50:00,88.877,88.896,88.838,88.894,1113299998.0
2005-10-12 16:55:00,88.897,88.902,88.851,88.861,927799997.0
2005-10-12 17:00:00,88.84,88.865,88.815,88.841,802799998.0
2005-10-12 17:05:00,88.853,88.879,88.841,88.857,1184099997.0
2005-10-12 17:10:00,88.863,88.884,88.833,88.884,1152100004.0
2005-10-12 17:15:00,88.85,88.92,88.85,88.907,910399993.0
2005-10-12 17:20:00,88.906,88.92,88.879,88.894,732600000.0
2005-10-12 17:25:00,88.887,88.941,88.887,88.938,972899989.0
2005-10-12 17:30:00,88.937,88.937,88.902,88.912,1467099994.0
2005-10-12 17:35:00,88.908,88.926,88.887,88.917,1048000005.0
2005-10-12 17:40:00,88.911,88.926,88.881,88.902,1214999998.0
2005-10-12 17:45:00,88.91,88.961,88.899,88.923,1119999997.0
2005-10-12 17:50:00,88.938,88.973,88.924,88.972,874899995.0
2005-10-12 17:55:00,88.958,88.988,88.945,88.945,1272099992.0
2005-10-12 18:00:00,88.962,88.98,88.926,88.98,8134999965.0
2005-10-12 18:05:00,88.97,88.98,88.936,88.956,10079999930.0
2005-10-12 18:10:00,88.966,88.966,88.914,88.95,6545299982.0
2005-10-12 18:15:00,88.96,88.98,88.921,88.98,6113299973.0
2005-10-12 18:20:00,88.971,89.003,88.971,88.99,9030499976.0
2005-10-12 18:25:00,88.987,89.034,88.947,88.972,8121499988.0
2005-10-12 18:30:00,88.953,88.987,88.932,88.969,8004899968.0
2005-10-12 18:35:00,88.961,88.976,88.924,88.93,6034699986.0
2005-10-12 18:40:00,88.941,88.952,88.91,88.911,5521000004.0
2005-10-12 18:45:00,88.913,88.945,88.905,88.915,2997499983.0
2005-10-12 18:50:00,88.897,88.928,88.867,88.88,6196999978.0
2005-10-12 18:55:00,88.905,88.916,88.876,88.893,4472899972.0
2005-10-12 19:00:00,88.908,88.916,88.887,88.914,2089100006.0
2005-10-12 19:05:00,88.902,88.92,88.868,88.902,5220799977.0
2005-10-12 19:10:00,88.911,88.913,88.862,88.895,1871800000.0
2005-10-12 19:15:00,88.908,88.929,88.871,88.893,4106599983.0
2005-10-12 19:20:00,88.917,88.923,88.881,88.907,4305499988.0
2005-10-12 19:25:00,88.897,88.918,88.88,88.905,5212699979.0
2005-10-12 19:30:00,88.91,88.931,88.872,88.904,4268299986.0
2005-10-12 19:35:00,88.915,88.943,88.887,88.907,3647399997.0
2005-10-12 19:40:00,88.902,88.936,88.858,88.889,3868999996.0
2005-10-12 19:45:00,88.887,88.922,88.85,88.864,3198799980.0
2005-10-12 19:50:00,88.886,88.932,88.872,88.912,2933699987.0
2005-10-12 19:55:00,88.928,88.949,88.907,88.924,3179099996.0
2005-10-12 20:00:00,88.92,88.941,88.89,88.922,2389399996.0
2005-10-12 20:05:00,88.911,88.927,88.837,88.855,2765199995.0
2005-10-12 20:10:00,88.864,88.881,88.817,88.838,5320699989.0
2005-10-12 20:15:00,88.846,88.885,88.83,88.885,4506299974.0
2005-10-12 20:20:00,88.878,88.907,88.859,88.9,4548599989.0
2005-10-12 20:25:00,88.89,88.912,88.849,88.865,6227899994.0
2005-10-12 20:30:00,88.884,88.91,88.863,88.872,3379599998.0
2005-10-12 20:35:00,88.868,88.884,88.836,88.875,4295900002.0
2005-10-12 20:40:00,88.86,88.888,88.821,88.835,5647899980.0
2005-10-12 20:45:00,88.827,88.876,88.825,88.855,4702799976.0
2005-10-12 20:50:00,88.847,88.861,88.796,88.828,4284600006.0
2005-10-12 20:55:00,88.833,88.868,88.803,88.849,7837999994.0
2005-10-12 21:00:00,88.852,88.88,88.84,88.856,4305900013.0
2005-10-12 21:05:00,88.833,88.876,88.833,88.843,2601400000.0
2005-10-12 21:10:00,88.862,88.872,88.819,88.832,2752499999.0
2005-10-12 21:15:00,88.842,88.879,88.798,88.868,4387099985.0
2005-10-12 21:20:00,88.87,88.87,88.806,88.849,6961599988.0
2005-10-12 21:25:00,88.805,88.862,88.805,88.834,2950699995.0
2005-10-12 21:30:00,88.853,88.864,88.822,88.831,2751199991.0
2005-10-12 21:35:00,88.82,88.873,88.805,88.859,1816499989.0
2005-10-12 21:40:00,88.857,88.862,88.819,88.844,3846899994.0
2005-10-12 21:45:00,88.837,88.86,88.817,88.829,3269799998.0
2005-10-12 21:50:00,88.83,88.851,88.811,88.837,1708100002.0
2005-10-12 21:55:00,88.835,88.861,88.82,88.857,1561299995.0
2005-10-12 22:00:00,88.835,88.862,88.813,88.832,3682699995.0
2005-10-12 22:05:00,88.829,88.85,88.811,88.82,1115099997.0
2005-10-12 22:10:00,88.842,88.845,88.778,88.817,1760700007.0
2005-10-12 22:15:00,88.831,88.836,88.766,88.822,1501099990.0
2005-10-12 22:20:00,88.811,88.841,88.808,88.828,1054599993.0
2005-10-12 22:25:00,88.82,88.82,88.758,88.782,1707299998.0
2005-10-12 22:30:00,88.795,88.815,88.779,88.787,2143699986.0
2005-10-12 22:35:00,88.797,88.817,88.767,88.776,1468899996.0
2005-10-12 22:40:00,88.777,88.8,88.721,88.77,1991099982.0
2005-10-12 22:45:00,88.78,88.81,88.748,88.786,2402299992.0
2005-10-12 22:50:00,88.814,88.818,88.729,88.788,1371699997.0
2005-10-12 22:55:00,88.816,88.827,88.73,88.737,1200399995.0
2005-10-12 23:00:00,88.838,88.838,88.756,88.798,1135299996.0
2005-10-12 23:05:00,88.775,88.803,88.758,88.766,1448099993.0
2005-10-12 23:10:00,88.753,88.814,88.747,88.781,1042499992.0
2005-10-12 23:15:00,88.778,88.825,88.744,88.757,1244400003.0
2005-10-12 23:20:00,88.766,88.795,88.744,88.744,1027100003.0
2005-10-12 23:25:00,88.744,88.798,88.738,88.748,1179899992.0
2005-10-12 23:30:00,88.758,88.806,88.743,88.792,1042799997.0
2005-10-12 23:35:00,88.774,88.809,88.733,88.771,1136099998.0
2005-10-12 23:40:00,88.776,88.8,88.739,88.773,1253199996.0
2005-10-12 23:45:00,88.779,88.809,88.767,88.792,1034399998.0
2005-10-12 23:50:00,88.772,88.801,88.77,88.798,960299993.0
2005-10-12 23:55:00,88.772,88.802,88.764,88.792,1157799999.0
2005-10-13 00:00:00,88.786,88.795,88.75,88.79,1018899991.0
2005-10-13 00:05:00,88.793,88.8,88.686,88.71,914400001.0
2005-10-13 00:10:00,88.716,88.749,88.706,88.728,799199997.0
2005-10-13 00:15:00,88.714,88.732,88.699,88.716,1030199996.0
2005-10-13 00:20:00,88.708,88.743,88.685,88.71,1298399998.0
2005-10-13 00:25:00,88.711,88.742,88.694,88.742,1059699995.0
2005-10-13 00:30:00,88.732,88.743,88.683,88.692,831499993.0
2005-10-13 00:35:00,88.737,88.756,88.702,88.723,1204200003.0
2005-10-13 00:40:00,88.743,88.759,88.711,88.73,735799999.0
2005-10-13 00:45:00,88.716,88.742,88.682,88.718,1046200003.0
2005-10-13 00:50:00,88.727,88.773,88.714,88.752,899600002.0
2005-10-13 00:55:00,88.773,88.808,88.754,88.792,1274399996.0
2005-10-13 01:00:00,88.778,88.814,88.771,88.813,1250099989.0
2005-10-13 01:05:00,88.803,88.817,88.778,88.791,1084500002.0
2005-10-13 01:10:00,88.798,88.808,88.771,88.799,1100699996.0
2005-10-13 01:15:00,88.793,88.812,88.758,88.769,930800006.0
2005-10-13 01:20:00,88.792,88.807,88.741,88.761,991599990.0
2005-10-13 01:25:00,88.78,88.825,88.78,88.795,1027099998.0
2005-10-13 01:30:00,88.819,88.885,88.802,88.809,1147199986.0
2005-10-13 01:35:00,88.814,88.836,88.796,88.805,871199999.0
2005-10-13 01:40:00,88.801,88.87,88.801,88.854,1046899999.0
2005-10-13 01:45:00,88.86,88.885,88.83,88.875,924599996.0
2005-10-13 01:50:00,88.848,88.897,88.848,88.863,1240300006.0
2005-10-13 01:55:00,88.865,88.878,88.84,88.864,1364299995.0
2005-10-13 02:00:00,88.847,88.87,88.832,88.846,1289199987.0
2005-10-13 02:05:00,88.848,88.895,88.845,88.878,1191799995.0
2005-10-13 02:10:00,88.87,88.892,88.855,88.876,1045399990.0
2005-10-13 02:15:00,88.89,88.907,88.857,88.895,1426200000.0
2005-10-13 02:20:00,88.908,88.927,88.884,88.911,886699997.0
2005-10-13 02:25:00,88.915,88.92,88.877,88.899,1084200000.0
2005-10-13 02:30:00,88.883,88.931,88.883,88.907,1218999993.0
2005-10-13 02:35:00,88.896,88.947,88.895,88.93,888400004.0
2005-10-13 02:40:00,88.915,88.975,88.913,88.953,1183799994.0
2005-10-13 02:45:00,88.933,88.977,88.933,88.948,1174299993.0
2005-10-13 02:50:00,88.955,88.968,88.919,88.941,826499986.0
2005-10-13 02:55:00,88.949,88.961,88.922,88.931,1198300000.0
2005-10-13 03:00:00,88.926,88.971,88.909,88.957,1036899994.0
2005-10-13 03:05:00,88.934,88.967,88.894,88.899,934400001.0
2005-10-13 03:10:00,88.885,88.901,88.824,88.852,1187299999.0
2005-10-13 03:15:00,88.848,88.848,88.766,88.782,919900004.0
2005-10-13 03:20:00,88.754,88.786,88.732,88.742,1032399994.0
2005-10-13 03:25:00,88.763,88.777,88.716,88.738,1029299993.0
2005-10-13 03:30:00,88.746,88.783,88.702,88.766,823399998.0
2005-10-13 03:35:00,88.783,88.847,88.769,88.825,1157200001.0
2005-10-13 03:40:00,88.812,88.848,88.756,88.796,1026599997.0
2005-10-13 03:45:00,88.789,88.837,88.758,88.823,1003899993.0
2005-10-13 03:50:00,88.829,88.855,88.8,88.831,1396300006.0
2005-10-13 03:55:00,88.849,88.881,88.831,88.85,962099998.0
2005-10-13 04:00:00,88.865,88.883,88.834,88.853,1217299997.0
2005-10-13 04:05:00,88.84,88.884,88.836,88.87,1197500004.0
2005-10-13 04:10:00,88.88,88.894,88.858,88.885,982199997.0
2005-10-13 04:15:00,88.87,88.903,88.866,88.866,986400002.0
2005-10-13 04:20:00,88.865,88.919,88.841,88.897,1098000001.0
2005-10-13 04:25:00,88.924,88.94,88.882,88.927,1244499999.0
2005-10-13 04:30:00,88.919,88.939,88.899,88.912,793500005.0
2005-10-13 04:35:00,88.923,88.944,88.892,88.922,1255599998.0
2005-10-13 04:40:00,88.927,88.938,88.896,88.918,1015099997.0
2005-10-13 04:45:00,88.911,88.925,88.849,88.864,943200002.0
2005-10-13 04:50:00,88.883,88.886,88.834,88.835,1068099994.0
2005-10-13 04:55:00,88.852,88.878,88.829,88.844,898199990.0
2005-10-13 05:00:00,88.832,88.881,88.824,88.845,883199999.0
2005-10-13 05:05:00,88.846,88.898,88.841,88.88,1028699992.0
2005-10-13 05:10:00,88.869,88.936,88.854,88.92,936699998.0
2005-10-13 05:15:00,88.941,88.959,88.885,88.904,859499998.0
2005-10-13 05:20:00,88.881,88.899,88.842,88.875,800799999.0
2005-10-13 05:25:00,88.878,88.882,88.843,88.865,955700001.0
2005-10-13 05:30:00,88.871,88.887,88.847,88.886,806100000.0
2005-10-13 05:35:00,88.883,88.893,88.849,88.859,983900005.0
2005-10-13 05:40:00,88.847,88.872,88.837,88.846,776500002.0
2005-10-13 05:45:00,88.857,88.886,88.827,88.876,991800001.0
2005-10-13 05:50:00,88.854,88.895,88.853,88.885,1227800007.0
2005-10-13 05:55:00,88.858,88.906,88.839,88.898,908000001.0
2005-10-13 06:00:00,88.876,88.908,88.873,88.896,981699995.0
2005-10-13 06:05:00,88.899,88.915,88.866,88.915,1184399999.0
2005-10-13 06:10:00,88.896,88.914,88.856,88.896,943299998.0
2005-10-13 06:15:00,88.912,88.926,88.881,88.913,964199999.0
2005-10-13 06:20:00,88.898,88.93,88.888,88.905,518399994.0
2005-10-13 06:25:00,88.875,88.926,88.864,88.9,798699997.0
2005-10-13 06:30:00,88.9,88.919,88.883,88.884,984000002.0
2005-10-13 06:35:00,88.889,88.934,88.871,88.892,1353200001.0
2005-10-13 06:40:00,88.88,88.907,88.867,88.873,1038299995.0
2005-10-13 06:45:00,88.876,88.906,88.869,88.889,878199992.0
2005-10-13 06:50:00,88.876,88.897,88.845,88.876,713900000.0
2005-10-13 06:55:00,88.894,88.911,88.877,88.9,1002399995.0
2005-10-13 07:00:00,88.902,88.924,88.873,88.888,1067399993.0
2005-10-13 07:05:00,88.887,88.915,88.882,88.909,987099995.0
2005-10-13 07:10:00,88.897,88.901,88.87,88.872,1179300005.0
2005-10-13 07:15:00,88.89,88.897,88.861,88.872,736799998.0
2005-10-13 07:20:00,88.873,88.89,88.852,88.868,1020499998.0
2005-10-13 07:25:00,88.871,88.892,88.842,88.885,860599999.0
2005-10-13 07:30:00,88.887,88.896,88.834,88.871,669900002.0
2005-10-13 07:35:00,88.897,88.912,88.872,88.895,1009699988.0
2005-10-13 07:40:00,88.908,88.909,88.869,88.88,1251299992.0
2005-10-13 07:45:00,88.864,88.91,88.864,88.899,859799995.0
2005-10-13 07:50:00,88.883,88.904,88.86,88.87,1012399993.0
2005-10-13 07:55:00,88.883,88.883,88.834,88.882,1048699996.0
2005-10-13 08:00:00,88.864,88.88,88.819,88.845,980399999.0
2005-10-13 08:05:00,88.833,88.854,88.804,88.84,950600006.0
2005-10-13 08:10:00,88.831,88.858,88.803,88.824,1175099996.0
2005-10-13 08:15:00,88.857,88.873,88.832,88.864,1008000000.0
2005-10-13 08:20:00,88.866,88.9,88.855,88.898,846699992.0
2005-10-13 08:25:00,88.872,88.904,88.858,88.877,1106599997.0
2005-10-13 08:30:00,88.885,88.922,88.88,88.922,1095399999.0
2005-10-13 08:35:00,88.9,88.925,88.877,88.91,1160000002.0
2005-10-13 08:40:00,88.902,88.926,88.871,88.871,1158400008.0
2005-10-13 08:45:00,88.912,88.927,88.881,88.923,910199997.0
2005-10-13 08:50:00,88.88,88.953,88.88,88.924,953000000.0
2005-10-13 08:55:00,88.905,88.934,88.891,88.9,1298499997.0
2005-10-13 09:00:00,88.92,88.956,88.902,88.921,1078399997.0
2005-10-13 09:05:00,88.936,88.945,88.883,88.896,1134199994.0
2005-10-13 09:10:00,88.9,88.913,88.865,88.865,926100000.0
2005-10-13 09:15:00,88.889,88.905,88.839,88.878,952499991.0
2005-10-13 09:20:00,88.896,88.896,88.839,88.876,1210999990.0
2005-10-13 09:25:00,88.862,88.902,88.84,88.892,1351499986.0
2005-10-13 09:30:00,88.877,88.895,88.859,88.885,1299200002.0
2005-10-13 09:35:00,88.889,88.898,88.86,88.88,1410400000.0
2005-10-13 09:40:00,88.882,88.929,88.867,88.906,1120699991.0
2005-10-13 09:45:00,88.913,88.927,88.872,88.872,1207999998.0
2005-10-13 09:50:00,88.887,88.89,88.831,88.838,1256600005.0
2005-10-13 09:55:00,88.817,88.842,88.738,88.756,1094399998.0
2005-10-13 10:00:00,88.754,88.762,88.687,88.698,1154899997.0
2005-10-13 10:05:00,88.714,88.767,88.689,88.75,1059899994.0
2005-10-13 10:10:00,88.757,88.758,88.703,88.703,1040199999.0
2005-10-13 10:15:00,88.724,88.724,88.65,88.668,974199993.0
2005-10-13 10:20:00,88.659,88.675,88.625,88.642,1402499989.0
2005-10-13 10:25:00,88.623,88.64,88.503,88.512,1022399996.0
2005-10-13 10:30:00,88.501,88.519,88.465,88.513,1058400000.0
2005-10-13 10:35:00,88.515,88.56,88.504,88.529,1272799998.0
2005-10-13 10:40:00,88.524,88.586,88.524,88.569,1209500002.0
2005-10-13 10:45:00,88.56,88.575,88.527,88.54,1371699990.0
2005-10-13 10:50:00,88.561,88.565,88.509,88.562,924299999.0
2005-10-13 10:55:00,88.568,88.606,88.556,88.565,1284400003.0
2005-10-13 11:00:00,88.586,88.595,88.554,88.577,1081400000.0
2005-10-13 11:05:00,88.567,88.604,88.543,88.558,1312499997.0
2005-10-13 11:10:00,88.575,88.591,88.542,88.553,1193999993.0
2005-10-13 11:15:00,88.565,88.594,88.545,88.575,1119799993.0
2005-10-13 11:20:00,88.572,88.598,88.554,88.588,902700001.0
2005-10-13 11:25:00,88.588,88.604,88.559,88.584,1492700005.0
2005-10-13 11:30:00,88.582,88.606,88.553,88.578,1444099993.0
2005-10-13 11:35:00,88.566,88.597,88.54,88.59,1063799990.0
2005-10-13 11:40:00,88.59,88.597,88.555,88.595,1341799987.0
2005-10-13 11:45:00,88.589,88.624,88.563,88.563,1246999992.0
2005-10-13 11:50:00,88.547,88.57,88.53,88.532,1287999994.0
2005-10-13 11:55:00,88.53,88.573,88.528,88.556,1188599997.0
2005-10-13 12:00:00,88.555,88.577,88.503,88.548,1149499994.0
2005-10-13 12:05:00,88.549,88.624,88.549,88.609,1134199995.0
2005-10-13 12:10:00,88.595,88.612,88.57,88.601,1194999999.0
2005-10-13 12:15:00,88.59,88.606,88.561,88.581,987499996.0
2005-10-13 12:20:00,88.583,88.608,88.567,88.591,854799997.0
2005-10-13 12:25:00,88.567,88.631,88.563,88.616,1237199991.0
2005-10-13 12:30:00,88.601,88.63,88.601,88.611,868500001.0
2005-10-13 12:35:00,88.601,88.627,88.582,88.592,876700002.0
2005-10-13 12:40:00,88.612,88.648,88.603,88.628,863500005.0
2005-10-13 12:45:00,88.639,88.666,88.619,88.645,1585600005.0
2005-10-13 12:50:00,88.653,88.696,88.614,88.696,983799999.0
2005-10-13 12:55:00,88.65,88.681,88.638,88.638,857900001.0
2005-10-13 13:00:00,88.663,88.683,88.641,88.663,1131599997.0
2005-10-13 13:05:00,88.662,88.67,88.629,88.64,1303999999.0
2005-10-13 13:10:00,88.639,88.67,88.63,88.633,1148599994.0
2005-10-13 13:15:00,88.651,88.67,88.599,88.606,1327000005.0
2005-10-13 13:20:00,88.601,88.645,88.592,88.645,740399996.0
2005-10-13 13:25:00,88.643,88.647,88.604,88.632,1160899998.0
2005-10-13 13:30:00,88.645,88.653,88.608,88.641,1252800002.0
2005-10-13 13:35:00,88.633,88.66,88.617,88.657,934699994.0
2005-10-13 13:40:00,88.645,88.656,88.596,88.608,1139799983.0
2005-10-13 13:45:00,88.604,88.65,88.585,88.61,991099997.0
2005-10-13 13:50:00,88.613,88.639,88.584,88.62,1397599995.0
2005-10-13 13:55:00,88.62,88.648,88.59,88.59,757999997.0
2005-10-13 14:00:00,88.587,88.639,88.57,88.619,998300000.0
2005-10-13 14:05:00,88.617,88.652,88.598,88.635,1153099997.0
2005-10-13 14:10:00,88.627,88.653,88.606,88.625,859700004.0
2005-10-13 14:15:00,88.623,88.642,88.596,88.624,851100009.0
2005-10-13 14:20:00,88.638,88.643,88.594,88.619,1074399997.0
2005-10-13 14:25:00,88.638,88.673,88.61,88.633,1310600005.0
2005-10-13 14:30:00,88.619,88.644,88.519,88.567,1180499999.0
2005-10-13 14:35:00,88.559,88.592,88.507,88.53,1218199999.0
2005-10-13 14:40:00,88.519,88.568,88.519,88.557,1127199988.0
2005-10-13 14:45:00,88.555,88.566,88.496,88.532,1109300002.0
2005-10-13 14:50:00,88.508,88.534,88.402,88.411,1409599995.0
2005-10-13 14:55:00,88.418,88.438,88.371,88.419,1330299993.0
2005-10-13 15:00:00,88.423,88.448,88.394,88.441,1064599984.0
2005-10-13 15:05:00,88.449,88.487,88.423,88.458,1006299993.0
2005-10-13 15:10:00,88.444,88.462,88.423,88.43,789900003.0
2005-10-13 15:15:00,88.43,88.482,88.404,88.421,1334199995.0
2005-10-13 15:20:00,88.443,88.451,88.381,88.427,1071999996.0
2005-10-13 15:25:00,88.435,88.447,88.399,88.417,1185300000.0
2005-10-13 15:30:00,88.4,88.43,88.358,88.379,1092199984.0
2005-10-13 15:35:00,88.382,88.421,88.366,88.385,990199996.0
2005-10-13 15:40:00,88.384,88.427,88.374,88.4,1069899994.0
2005-10-13 15:45:00,88.402,88.412,88.356,88.361,1227100002.0
2005-10-13 15:50:00,88.357,88.408,88.315,88.339,1069500002.0
2005-10-13 15:55:00,88.36,88.402,88.327,88.345,1128599998.0
2005-10-13 16:00:00,88.348,88.387,88.328,88.348,804299995.0
2005-10-13 16:05:00,88.367,88.378,88.34,88.341,995199992.0
2005-10-13 16:10:00,88.343,88.375,88.317,88.363,1013699997.0
2005-10-13 16:15:00,88.344,88.356,88.287,88.338,1194199996.0
2005-10-13 16:20:00,88.324,88.342,88.293,88.317,1269399996.0
2005-10-13 16:25:00,88.316,88.316,88.256,88.271,912299991.0
2005-10-13 16:30:00,88.281,88.328,88.279,88.305,1081999989.0
2005-10-13 16:35:00,88.333,88.354,88.302,88.324,1090799993.0
2005-10-13 16:40:00,88.337,88.403,88.329,88.381,980699993.0
2005-10-13 16:45:00,88.423,88.468,88.399,88.439,1245700000.0
2005-10-13 16:50:00,88.438,88.466,88.42,88.428,991699995.0
2005-10-13 16:55:00,88.439,88.468,88.419,88.431,1251999999.0
2005-10-13 17:00:00,88.428,88.461,88.41,88.44,960699999.0
2005-10-13 17:05:00,88.476,88.497,88.458,88.484,956499997.0
2005-10-13 17:10:00,88.467,88.506,88.464,88.506,1211900004.0
2005-10-13 17:15:00,88.496,88.504,88.432,88.461,949000001.0
2005-10-13 17:20:00,88.463,88.523,88.45,88.51,995400001.0
2005-10-13 17:25:00,88.496,88.523,88.47,88.496,981499998.0
2005-10-13 17:30:00,88.502,88.522,88.479,88.506,1243899998.0
2005-10-13 17:35:00,88.504,88.533,88.48,88.533,1021300001.0
2005-10-13 17:40:00,88.512,88.536,88.481,88.492,1232199997.0
2005-10-13 17:45:00,88.503,88.508,88.47,88.49,1160200001.0
2005-10-13 17:50:00,88.495,88.507,88.452,88.492,1108599996.0
2005-10-13 17:55:00,88.48,88.52,88.468,88.52,1118699984.0
2005-10-13 18:00:00,88.522,88.54,88.5,88.53,7261499951.0
2005-10-13 18:05:00,88.52,88.53,88.51,88.53,8499999935.0
2005-10-13 18:10:00,88.518,88.587,88.485,88.55,7232199977.0
2005-10-13 18:15:00,88.56,88.56,88.49,88.518,6551499991.0
2005-10-13 18:20:00,88.503,88.535,88.44,88.49,9407399972.0
2005-10-13 18:25:00,88.48,88.532,88.46,88.516,8436899967.0
2005-10-13 18:30:00,88.531,88.594,88.504,88.588,7865099968.0
2005-10-13 18:35:00,88.61,88.72,88.6,88.682,5156399990.0
2005-10-13 18:40:00,88.683,88.734,88.647,88.647,4900099983.0
2005-10-13 18:45:00,88.656,88.693,88.648,88.665,3220899988.0
2005-10-13 18:50:00,88.683,88.735,88.668,88.72,6058699990.0
2005-10-13 18:55:00,88.729,88.74,88.673,88.698,4326099995.0
2005-10-13 19:00:00,88.705,88.739,88.694,88.719,2224899995.0
2005-10-13 19:05:00,88.699,88.746,88.684,88.718,5492999987.0
2005-10-13 19:10:00,88.732,88.743,88.692,88.719,1982700002.0
2005-10-13 19:15:00,88.712,88.745,88.704,88.728,4289099997.0
2005-10-13 19:20:00,88.722,88.736,88.672,88.704,4278699990.0
2005-10-13 19:25:00,88.716,88.753,88.704,88.722,5453399975.0
2005-10-13 19:30:00,88.73,88.766,88.704,88.737,4680299993.0
2005-10-13 19:35:00,88.719,88.745,88.697,88.714,3375599991.0
2005-10-13 19:40:00,88.717,88.837,88.711,88.793,3900199980.0
2005-10-13 19:45:00,88.78,88.784,88.71,88.743,3010099985.0
2005-10-13 19:50:00,88.73,88.779,88.73,88.774,3005299995.0
2005-10-13 19:55:00,88.774,88.81,88.76,88.783,3422799978.0
2005-10-13 20:00:00,88.772,88.794,88.733,88.758,2615599999.0
2005-10-13 20:05:00,88.76,88.798,88.727,88.785,2469900006.0
2005-10-13 20:10:00,88.793,88.822,88.749,88.767,4772199977.0
2005-10-13 20:15:00,88.785,88.805,88.762,88.795,4376999996.0
2005-10-13 20:20:00,88.785,88.802,88.752,88.756,4478699999.0
2005-10-13 20:25:00,88.752,88.777,88.723,88.77,6089199997.0
2005-10-13 20:30:00,88.76,88.789,88.708,88.766,4934999971.0
2005-10-13 20:35:00,88.783,88.794,88.75,88.777,4389699997.0
2005-10-13 20:40:00,88.759,88.791,88.752,88.766,5230099964.0
2005-10-13 20:45:00,88.748,88.793,88.727,88.765,4560899984.0
2005-10-13 20:50:00,88.749,88.819,88.746,88.792,4038799979.0
2005-10-13 20:55:00,88.778,88.817,88.763,88.797,7294099965.0
2005-10-13 21:00:00,88.776,88.81,88.704,88.704,4670099996.0
2005-10-13 21:05:00,88.74,88.787,88.739,88.76,2779099998.0
2005-10-13 21:10:00,88.777,88.81,88.752,88.807,3025299984.0
2005-10-13 21:15:00,88.807,88.832,88.771,88.825,4536999987.0
2005-10-13 21:20:00,88.816,88.842,88.792,88.829,6441599983.0
2005-10-13 21:25:00,88.825,88.855,88.784,88.792,3376499999.0
2005-10-13 21:30:00,88.775,88.845,88.766,88.83,2411599986.0
2005-10-13 21:35:00,88.832,88.846,88.793,88.827,1713000001.0
2005-10-13 21:40:00,88.834,88.835,88.774,88.784,3441399988.0
2005-10-13 21:45:00,88.786,88.808,88.762,88.786,3408199983.0
2005-10-13 21:50:00,88.787,88.807,88.765,88.77,1704399993.0
2005-10-13 21:55:00,88.787,88.798,88.758,88.775,1862899991.0
2005-10-13 22:00:00,88.768,88.779,88.716,88.744,3543199999.0
2005-10-13 22:05:00,88.742,88.769,88.714,88.724,1144299999.0
2005-10-13 22:10:00,88.73,88.766,88.7,88.73,1660599998.0
2005-10-13 22:15:00,88.734,88.763,88.721,88.74,1759800000.0
2005-10-13 22:20:00,88.721,88.751,88.692,88.734,1235199989.0
2005-10-13 22:25:00,88.74,88.773,88.713,88.713,1767599982.0
2005-10-13 22:30:00,88.745,88.773,88.718,88.771,1893400011.0
2005-10-13 22:35:00,88.778,88.788,88.744,88.75,1543699990.0
2005-10-13 22:40:00,88.747,88.78,88.72,88.742,1984899993.0
2005-10-13 22:45:00,88.729,88.769,88.713,88.746,2369700004.0
2005-10-13 22:50:00,88.763,88.8,88.723,88.778,1644899996.0
2005-10-13 22:55:00,88.79,88.801,88.694,88.716,1523899998.0
2005-10-13 23:00:00,88.785,88.807,88.745,88.762,1182900003.0
2005-10-13 23:05:00,88.766,88.817,88.746,88.804,1259999996.0
2005-10-13 23:10:00,88.773,88.826,88.756,88.826,1378699997.0
2005-10-13 23:15:00,88.822,88.85,88.79,88.807,1166100001.0
2005-10-13 23:20:00,88.795,88.843,88.791,88.805,1150100003.0
2005-10-13 23:25:00,88.789,88.828,88.768,88.815,1079199993.0
2005-10-13 23:30:00,88.818,88.818,88.778,88.81,971100001.0
2005-10-13 23:35:00,88.806,88.809,88.758,88.772,1091299990.0
2005-10-13 23:40:00,88.781,88.803,88.738,88.799,1309399994.0
2005-10-13 23:45:00,88.799,88.812,88.768,88.775,1142599999.0
2005-10-13 23:50:00,88.786,88.802,88.764,88.79,960399999.0
2005-10-13 23:55:00,88.733,88.8,88.733,88.8,975100001.0
2005-10-14 00:00:00,88.806,88.827,88.779,88.827,992700001.0
2005-10-14 00:05:00,88.811,88.828,88.756,88.782,1174699995.0
2005-10-14 00:10:00,88.78,88.833,88.775,88.813,898599991.0
2005-10-14 00:15:00,88.81,88.821,88.777,88.802,914199993.0
2005-10-14 00:20:00,88.775,88.805,88.739,88.79,760799997.0
2005-10-14 00:25:00,88.78,88.8,88.734,88.758,1218100003.0
2005-10-14 00:30:00,88.74,88.754,88.697,88.725,1156400001.0
2005-10-14 00:35:00,88.734,88.752,88.715,88.747,1067399995.0
2005-10-14 00:40:00,88.743,88.781,88.705,88.72,1112000003.0
2005-10-14 00:45:00,88.731,88.748,88.688,88.705,1360499999.0
2005-10-14 00:50:00,88.7,88.719,88.684,88.695,1178899995.0
2005-10-14 00:55:00,88.695,88.731,88.667,88.731,1173799989.0
2005-10-14 01:00:00,88.7,88.734,88.689,88.702,1062499994.0
2005-10-14 01:05:00,88.714,88.746,88.696,88.735,744199999.0
2005-10-14 01:10:00,88.727,88.755,88.707,88.742,1062399997.0
2005-10-14 01:15:00,88.734,88.774,88.726,88.752,1233899996.0
2005-10-14 01:20:00,88.732,88.768,88.721,88.731,962599991.0
2005-10-14 01:25:00,88.751,88.76,88.719,88.734,962299990.0
2005-10-14 01:30:00,88.76,88.777,88.736,88.739,1036299999.0
2005-10-14 01:35:00,88.748,88.771,88.73,88.748,1177699998.0
2005-10-14 01:40:00,88.746,88.763,88.711,88.743,1327299986.0
2005-10-14 01:45:00,88.744,88.79,88.729,88.769,1044199994.0
2005-10-14 01:50:00,88.737,88.774,88.724,88.745,1156600002.0
2005-10-14 01:55:00,88.733,88.763,88.721,88.751,1312799995.0
2005-10-14 02:00:00,88.754,88.775,88.724,88.753,1102399999.0
2005-10-14 02:05:00,88.773,88.808,88.752,88.801,910399992.0
2005-10-14 02:10:00,88.813,88.864,88.797,88.85,1135799994.0
2005-10-14 02:15:00,88.854,88.866,88.816,88.844,1067799998.0
2005-10-14 02:20:00,88.838,88.849,88.789,88.789,1135399999.0
2005-10-14 02:25:00,88.807,88.837,88.788,88.803,865900001.0
2005-10-14 02:30:00,88.781,88.862,88.781,88.845,810999997.0
2005-10-14 02:35:00,88.838,88.88,88.805,88.865,1166700003.0
2005-10-14 02:40:00,88.877,88.885,88.836,88.882,1478999991.0
2005-10-14 02:45:00,88.869,88.886,88.841,88.885,1139099996.0
2005-10-14 02:50:00,88.885,88.885,88.84,88.862,922900004.0
2005-10-14 02:55:00,88.872,88.888,88.843,88.856,1497999990.0
2005-10-14 03:00:00,88.851,88.868,88.804,88.824,1036200001.0
2005-10-14 03:05:00,88.821,88.851,88.796,88.831,997000004.0
2005-10-14 03:10:00,88.806,88.842,88.802,88.824,1137399999.0
2005-10-14 03:15:00,88.818,88.86,88.814,88.828,972999986.0
2005-10-14 03:20:00,88.848,88.859,88.82,88.838,1250000000.0
2005-10-14 03:25:00,88.845,88.863,88.821,88.83,1284100002.0
2005-10-14 03:30:00,88.846,88.866,88.81,88.825,1124499999.0
2005-10-14 03:35:00,88.806,88.844,88.775,88.792,867799997.0
2005-10-14 03:40:00,88.776,88.821,88.745,88.803,1013700003.0
2005-10-14 03:45:00,88.791,88.797,88.752,88.792,1123600001.0
2005-10-14 03:50:00,88.782,88.794,88.758,88.777,1276199995.0
2005-10-14 03:55:00,88.763,88.833,88.758,88.824,905000001.0
2005-10-14 04:00:00,88.794,88.849,88.769,88.849,676200001.0
2005-10-14 04:05:00,88.843,88.865,88.811,88.821,1063100000.0
2005-10-14 04:10:00,88.845,88.855,88.82,88.84,1110799983.0
2005-10-14 04:15:00,88.817,88.853,88.81,88.843,1126100001.0
2005-10-14 04:20:00,88.808,88.846,88.79,88.792,907699993.0
2005-10-14 04:25:00,88.801,88.817,88.773,88.78,882900002.0
2005-10-14 04:30:00,88.797,88.816,88.777,88.794,1068000000.0
2005-10-14 04:35:00,88.793,88.843,88.778,88.819,982999993.0
2005-10-14 04:40:00,88.804,88.847,88.804,88.82,1242399997.0
2005-10-14 04:45:00,88.838,88.862,88.823,88.85,1247299995.0
2005-10-14 04:50:00,88.845,88.871,88.826,88.846,980999999.0
2005-10-14 04:55:00,88.841,88.884,88.841,88.848,1090099991.0
2005-10-14 05:00:00,88.862,88.887,88.828,88.864,1211899998.0
2005-10-14 05:05:00,88.854,88.934,88.845,88.907,1200000004.0
2005-10-14 05:10:00,88.897,88.914,88.875,88.892,1103799991.0
2005-10-14 05:15:00,88.836,88.892,88.835,88.877,1252999997.0
2005-10-14 05:20:00,88.855,88.885,88.844,88.862,943000006.0
2005-10-14 05:25:00,88.881,88.897,88.848,88.895,737499997.0
2005-10-14 05:30:00,88.885,88.905,88.857,88.87,757100000.0
2005-10-14 05:35:00,88.88,88.897,88.84,88.871,826199994.0
2005-10-14 05:40:00,88.868,88.893,88.851,88.852,1076899995.0
2005-10-14 05:45:00,88.853,88.887,88.818,88.864,871899996.0
2005-10-14 05:50:00,88.854,88.921,88.854,88.903,964299995.0
2005-10-14 05:55:00,88.873,88.919,88.873,88.906,838299995.0
2005-10-14 06:00:00,88.895,88.916,88.877,88.897,1077699992.0
2005-10-14 06:05:00,88.898,88.923,88.861,88.871,1133399999.0
2005-10-14 06:10:00,88.855,88.879,88.825,88.846,1037299999.0
2005-10-14 06:15:00,88.86,88.894,88.83,88.859,932499997.0
2005-10-14 06:20:00,88.853,88.897,88.849,88.882,929600012.0
2005-10-14 06:25:00,88.878,88.886,88.835,88.862,1241700002.0
2005-10-14 06:30:00,88.838,88.861,88.809,88.821,908999997.0
2005-10-14 06:35:00,88.83,88.845,88.794,88.806,923700001.0
2005-10-14 06:40:00,88.808,88.83,88.796,88.818,1460600004.0
2005-10-14 06:45:00,88.791,88.835,88.786,88.822,1050799989.0
2005-10-14 06:50:00,88.816,88.833,88.771,88.793,786499994.0
2005-10-14 06:55:00,88.797,88.797,88.73,88.75,1053800000.0
2005-10-14 07:00:00,88.751,88.808,88.744,88.797,974499996.0
2005-10-14 07:05:00,88.78,88.798,88.757,88.795,685299994.0
2005-10-14 07:10:00,88.789,88.807,88.769,88.769,1104099990.0
2005-10-14 07:15:00,88.797,88.856,88.776,88.833,944899996.0
2005-10-14 07:20:00,88.842,88.853,88.816,88.829,770499993.0
2005-10-14 07:25:00,88.845,88.845,88.798,88.815,1158400007.0
2005-10-14 07:30:00,88.828,88.832,88.765,88.801,1080299995.0
2005-10-14 07:35:00,88.786,88.826,88.78,88.822,1142299997.0
2005-10-14 07:40:00,88.823,88.825,88.783,88.807,973999986.0
2005-10-14 07:45:00,88.808,88.815,88.767,88.807,1010799998.0
2005-10-14 07:50:00,88.786,88.818,88.78,88.797,909700001.0
2005-10-14 07:55:00,88.802,88.804,88.767,88.767,1154999994.0
2005-10-14 08:00:00,88.764,88.805,88.764,88.796,1082399992.0
2005-10-14 08:05:00,88.774,88.797,88.755,88.787,1192399993.0
2005-10-14 08:10:00,88.784,88.839,88.778,88.8,1213299995.0
2005-10-14 08:15:00,88.799,88.865,88.778,88.798,745799994.0
2005-10-14 08:20:00,88.813,88.826,88.786,88.798,1104599993.0
2005-10-14 08:25:00,88.822,88.823,88.774,88.783,1092800013.0
2005-10-14 08:30:00,88.803,88.835,88.779,88.806,1042799998.0
2005-10-14 08:35:00,88.82,88.83,88.78,88.814,1249400002.0
2005-10-14 08:40:00,88.807,88.815,88.765,88.765,990999994.0
2005-10-14 08:45:00,88.778,88.791,88.709,88.732,921799998.0
2005-10-14 08:50:00,88.713,88.787,88.711,88.768,1055899996.0
2005-10-14 08:55:00,88.769,88.817,88.769,88.793,1061200000.0
2005-10-14 09:00:00,88.799,88.833,88.768,88.775,1266300003.0
2005-10-14 09:05:00,88.785,88.829,88.76,88.82,941300003.0
2005-10-14 09:10:00,88.809,88.824,88.774,88.813,738499997.0
2005-10-14 09:15:00,88.817,88.828,88.787,88.8,717099997.0
2005-10-14 09:20:00,88.818,88.818,88.783,88.795,1253800000.0
2005-10-14 09:25:00,88.8,88.845,88.787,88.824,1323200001.0
2005-10-14 09:30:00,88.813,88.833,88.784,88.823,1191799998.0
2005-10-14 09:35:00,88.803,88.85,88.803,88.843,1398399991.0
2005-10-14 09:40:00,88.82,88.851,88.804,88.821,1115299987.0
2005-10-14 09:45:00,88.843,88.87,88.828,88.87,1065899995.0
2005-10-14 09:50:00,88.851,88.876,88.818,88.835,1022899999.0
2005-10-14 09:55:00,88.823,88.835,88.792,88.797,1132800000.0
2005-10-14 10:00:00,88.811,88.817,88.756,88.808,633099995.0
2005-10-14 10:05:00,88.799,88.819,88.744,88.772,884699993.0
2005-10-14 10:10:00,88.751,88.798,88.751,88.793,923999991.0
2005-10-14 10:15:00,88.801,88.817,88.761,88.793,1100300008.0
2005-10-14 10:20:00,88.786,88.841,88.764,88.83,1245400001.0
2005-10-14 10:25:00,88.819,88.843,88.806,88.816,1166200005.0
2005-10-14 10:30:00,88.832,88.846,88.797,88.825,998899996.0
2005-10-14 10:35:00,88.813,88.837,88.801,88.817,1082799996.0
2005-10-14 10:40:00,88.823,88.855,88.804,88.84,1272799998.0
2005-10-14 10:45:00,88.826,88.849,88.816,88.845,1278100007.0
2005-10-14 10:50:00,88.845,88.857,88.778,88.811,1000399999.0
2005-10-14 10:55:00,88.81,88.836,88.798,88.802,1001399993.0
2005-10-14 11:00:00,88.816,88.865,88.793,88.855,1055400001.0
2005-10-14 11:05:00,88.832,88.858,88.808,88.839,1341399991.0
2005-10-14 11:10:00,88.836,88.864,88.813,88.827,1346999998.0
2005-10-14 11:15:00,88.802,88.837,88.802,88.833,1316299990.0
2005-10-14 11:20:00,88.818,88.84,88.788,88.802,1040500002.0
2005-10-14 11:25:00,88.807,88.837,88.792,88.83,1337300009.0
2005-10-14 11:30:00,88.826,88.834,88.774,88.808,1494999995.0
2005-10-14 11:35:00,88.798,88.824,88.778,88.805,1101099989.0
2005-10-14 11:40:00,88.804,88.826,88.782,88.801,1376799991.0
2005-10-14 11:45:00,88.805,88.829,88.788,88.798,1067399994.0
2005-10-14 11:50:00,88.798,88.85,88.798,88.85,1171299991.0
2005-10-14 11:55:00,88.856,88.875,88.841,88.843,951799996.0
2005-10-14 12:00:00,88.858,88.871,88.791,88.828,1010799998.0
2005-10-14 12:05:00,88.833,88.865,88.822,88.858,1228200006.0
2005-10-14 12:10:00,88.858,88.878,88.801,88.822,1205199999.0
2005-10-14 12:15:00,88.833,88.845,88.806,88.843,1287199991.0
2005-10-14 12:20:00,88.83,88.88,88.83,88.872,1321399995.0
2005-10-14 12:25:00,88.816,88.887,88.816,88.872,1473399990.0
2005-10-14 12:30:00,88.873,88.885,88.84,88.87,1047199998.0
2005-10-14 12:35:00,88.873,88.882,88.838,88.877,785799999.0
2005-10-14 12:40:00,88.873,88.882,88.847,88.856,932100001.0
2005-10-14 12:45:00,88.837,88.865,88.79,88.796,1439599993.0
2005-10-14 12:50:00,88.803,88.821,88.735,88.775,916699988.0
2005-10-14 12:55:00,88.779,88.802,88.744,88.762,779499997.0
2005-10-14 13:00:00,88.766,88.822,88.748,88.808,1173399998.0
2005-10-14 13:05:00,88.803,88.804,88.768,88.786,1151299996.0
2005-10-14 13:10:00,88.783,88.799,88.733,88.733,1295599992.0
2005-10-14 13:15:00,88.748,88.764,88.672,88.717,1092399996.0
2005-10-14 13:20:00,88.729,88.767,88.714,88.763,1007000004.0
2005-10-14 13:25:00,88.738,88.767,88.72,88.74,1327899993.0
2005-10-14 13:30:00,88.755,88.759,88.721,88.736,1060399988.0
2005-10-14 13:35:00,88.732,88.76,88.722,88.76,1296899988.0
2005-10-14 13:40:00,88.749,88.77,88.726,88.736,1385299991.0
2005-10-14 13:45:00,88.748,88.772,88.715,88.736,964099996.0
2005-10-14 13:50:00,88.735,88.768,88.72,88.755,1476499995.0
2005-10-14 13:55:00,88.756,88.768,88.716,88.755,996000004.0
2005-10-14 14:00:00,88.741,88.78,88.724,88.761,1124300005.0
2005-10-14 14:05:00,88.768,88.78,88.733,88.755,1201700002.0
2005-10-14 14:10:00,88.752,88.756,88.704,88.741,1106500000.0
2005-10-14 14:15:00,88.748,88.774,88.726,88.739,1077699995.0
2005-10-14 14:20:00,88.725,88.8,88.708,88.78,974799995.0
2005-10-14 14:25:00,88.782,88.796,88.683,88.701,1185899991.0
2005-10-14 14:30:00,88.67,88.836,88.665,88.823,1362300001.0
2005-10-14 14:35:00,88.833,88.84,88.782,88.826,969899991.0
2005-10-14 14:40:00,88.835,88.914,88.833,88.899,1163199995.0
2005-10-14 14:45:00,88.88,88.908,88.812,88.836,962899993.0
2005-10-14 14:50:00,88.843,88.855,88.755,88.762,1340699999.0
2005-10-14 14:55:00,88.76,88.778,88.707,88.77,934999999.0
2005-10-14 15:00:00,88.778,88.817,88.764,88.786,998199996.0
2005-10-14 15:05:00,88.782,88.843,88.764,88.804,792099998.0
2005-10-14 15:10:00,88.799,88.828,88.744,88.75,1027000000.0
2005-10-14 15:15:00,88.756,88.809,88.723,88.724,1233199996.0
2005-10-14 15:20:00,88.718,88.756,88.648,88.747,1123200004.0
2005-10-14 15:25:00,88.719,88.767,88.709,88.735,1365400014.0
2005-10-14 15:30:00,88.757,88.757,88.692,88.728,1256400000.0
2005-10-14 15:35:00,88.715,88.74,88.668,88.691,1161999986.0
2005-10-14 15:40:00,88.679,88.704,88.661,88.687,1009899998.0
2005-10-14 15:45:00,88.672,88.7,88.63,88.655,1286600001.0
2005-10-14 15:50:00,88.65,88.704,88.587,88.587,1294699997.0
2005-10-14 15:55:00,88.613,88.634,88.567,88.632,1056399995.0
2005-10-14 16:00:00,88.618,88.716,88.595,88.703,1002500000.0
2005-10-14 16:05:00,88.695,88.733,88.683,88.713,1118699999.0
2005-10-14 16:10:00,88.726,88.765,88.692,88.759,1254600003.0
2005-10-14 16:15:00,88.764,88.776,88.689,88.72,1319199995.0
2005-10-14 16:20:00,88.702,88.73,88.638,88.652,1140299992.0
2005-10-14 16:25:00,88.684,88.709,88.639,88.678,957299999.0
2005-10-14 16:30:00,88.665,88.695,88.618,88.654,952799991.0
2005-10-14 16:35:00,88.639,88.754,88.635,88.754,1192699993.0
2005-10-14 16:40:00,88.739,88.755,88.703,88.72,1284200001.0
2005-10-14 16:45:00,88.73,88.784,88.713,88.764,1171999997.0
2005-10-14 16:50:00,88.778,88.792,88.736,88.772,1159199992.0
2005-10-14 16:55:00,88.789,88.845,88.776,88.806,836000009.0
2005-10-14 17:00:00,88.789,88.803,88.753,88.774,1013399995.0
2005-10-14 17:05:00,88.768,88.783,88.739,88.752,1296200006.0
2005-10-14 17:10:00,88.747,88.788,88.734,88.752,1199299989.0
2005-10-14 17:15:00,88.748,88.778,88.73,88.755,1124099997.0
2005-10-14 17:20:00,88.741,88.785,88.723,88.777,866899994.0
2005-10-14 17:25:00,88.773,88.821,88.762,88.82,1097799999.0
2005-10-14 17:30:00,88.8,88.832,88.775,88.791,1579000003.0
2005-10-14 17:35:00,88.803,88.834,88.789,88.799,1271299996.0
2005-10-14 17:40:00,88.808,88.869,88.786,88.834,1191000001.0
2005-10-14 17:45:00,88.82,88.835,88.77,88.776,1215799999.0
2005-10-14 17:50:00,88.786,88.817,88.773,88.798,953499996.0
2005-10-14 17:55:00,88.798,88.809,88.764,88.764,1023799993.0
2005-10-14 18:00:00,88.782,88.82,88.772,88.82,8399800012.0
2005-10-14 18:05:00,88.81,88.844,88.8,88.81,10122799996.0
2005-10-14 18:10:00,88.791,88.836,88.766,88.81,7048299957.0
2005-10-14 18:15:00,88.82,88.857,88.81,88.84,6266700008.0
2005-10-14 18:20:00,88.841,88.907,88.832,88.9,8769299969.0
2005-10-14 18:25:00,88.879,88.902,88.848,88.866,7326699978.0
2005-10-14 18:30:00,88.866,88.881,88.833,88.859,8042799964.0
2005-10-14 18:35:00,88.857,88.901,88.821,88.863,5708499990.0
2005-10-14 18:40:00,88.883,88.922,88.837,88.855,5376899997.0
2005-10-14 18:45:00,88.835,88.896,88.835,88.86,3017999995.0
2005-10-14 18:50:00,88.85,88.896,88.835,88.871,5795599966.0
2005-10-14 18:55:00,88.879,88.893,88.834,88.865,5337700002.0
2005-10-14 19:00:00,88.846,88.846,88.733,88.755,2072499987.0
2005-10-14 19:05:00,88.745,88.831,88.745,88.803,5464899999.0
2005-10-14 19:10:00,88.839,88.847,88.813,88.823,1940999992.0
2005-10-14 19:15:00,88.813,88.833,88.773,88.797,3744099999.0
2005-10-14 19:20:00,88.823,88.858,88.802,88.847,4060299964.0
2005-10-14 19:25:00,88.847,88.854,88.805,88.815,5925199991.0
2005-10-14 19:30:00,88.845,88.964,88.837,88.932,4843199978.0
2005-10-14 19:35:00,88.936,89.059,88.92,89.016,3296299994.0
2005-10-14 19:40:00,89.033,89.081,88.99,89.022,4008399974.0
2005-10-14 19:45:00,89.024,89.042,88.925,88.948,3068499988.0
2005-10-14 19:50:00,88.942,88.989,88.923,88.97,2916499971.0
2005-10-14 19:55:00,88.962,88.984,88.901,88.908,3298499994.0
2005-10-14 20:00:00,88.927,88.94,88.866,88.892,2656199996.0
2005-10-14 20:05:00,88.891,88.91,88.816,88.863,2930999994.0
2005-10-14 20:10:00,88.868,88.873,88.777,88.813,4972299994.0
2005-10-14 20:15:00,88.815,88.873,88.795,88.867,4498699986.0
2005-10-14 20:20:00,88.855,88.89,88.81,88.84,3695499982.0
2005-10-14 20:25:00,88.833,88.863,88.807,88.829,6071299991.0
2005-10-14 20:30:00,88.87,88.88,88.842,88.863,4889799991.0
2005-10-14 20:35:00,88.865,88.879,88.836,88.858,4515399999.0
2005-10-14 20:40:00,88.875,88.904,88.855,88.904,5677099986.0
2005-10-14 20:45:00,88.903,88.935,88.88,88.917,5174200011.0
2005-10-14 20:50:00,88.912,88.919,88.848,88.864,4030100006.0
2005-10-14 20:55:00,88.874,88.893,88.824,88.855,8103599976.0
2005-10-14 21:00:00,88.841,88.867,88.796,88.844,4569399989.0
2005-10-14 21:05:00,88.86,88.886,88.841,88.857,2649099990.0
2005-10-14 21:10:00,88.848,88.908,88.834,88.891,3403099996.0
2005-10-14 21:15:00,88.881,88.892,88.823,88.865,4795599991.0
2005-10-14 21:20:00,88.874,88.889,88.815,88.848,6267799988.0
2005-10-14 21:25:00,88.847,88.875,88.827,88.863,3073799975.0
2005-10-14 21:30:00,88.866,88.866,88.795,88.811,2977599992.0
2005-10-14 21:35:00,88.825,88.841,88.795,88.831,1768400003.0
2005-10-14 21:40:00,88.838,88.841,88.766,88.805,3662399990.0
2005-10-14 21:45:00,88.815,88.837,88.772,88.784,3689500002.0
2005-10-14 21:50:00,88.797,88.859,88.754,88.841,1616799999.0
2005-10-14 21:55:00,88.839,88.86,88.809,88.834,1883399988.0
2005-10-14 22:00:00,88.827,88.848,88.792,88.811,3889599989.0
2005-10-14 22:05:00,88.804,88.88,88.8,88.878,1195299995.0
2005-10-14 22:10:00,88.859,88.879,88.809,88.83,1825300001.0
2005-10-14 22:15:00,88.82,88.82,88.76,88.78,1466499990.0
2005-10-14 22:20:00,88.767,88.804,88.748,88.795,1175899994.0
2005-10-14 22:25:00,88.795,88.844,88.781,88.818,2284199993.0
2005-10-14 22:30:00,88.812,88.85,88.807,88.843,1854700003.0
2005-10-14 22:35:00,88.85,88.86,88.815,88.84,1308499994.0
2005-10-14 22:40:00,88.857,88.876,88.813,88.833,2064800005.0
2005-10-14 22:45:00,88.815,88.836,88.775,88.81,2302699997.0
2005-10-14 22:50:00,88.795,88.808,88.741,88.769,1766900000.0
2005-10-14 22:55:00,88.766,88.784,88.674,88.706,1311400003.0
2005-10-16 23:00:00,88.758,88.847,88.734,88.847,893599994.0
2005-10-16 23:05:00,88.847,88.847,88.808,88.826,1230099993.0
2005-10-16 23:10:00,88.853,88.868,88.819,88.822,1196699991.0
2005-10-16 23:15:00,88.807,88.875,88.804,88.833,1265399999.0
2005-10-16 23:20:00,88.816,88.89,88.812,88.855,1029799996.0
2005-10-16 23:25:00,88.87,88.89,88.818,88.836,1263899998.0
2005-10-16 23:30:00,88.853,88.878,88.805,88.847,1293899999.0
2005-10-16 23:35:00,88.84,88.871,88.805,88.832,1092899993.0
2005-10-16 23:40:00,88.849,88.891,88.808,88.85,1238499992.0
2005-10-16 23:45:00,88.856,88.892,88.813,88.868,1191899998.0
2005-10-16 23:50:00,88.848,88.91,88.833,88.855,1074899997.0
2005-10-16 23:55:00,88.854,88.9,88.835,88.873,1197500001.0
2005-10-17 00:00:00,88.864,88.918,88.822,88.886,1239399999.0
2005-10-17 00:05:00,88.89,88.928,88.786,88.889,1189800001.0
2005-10-17 00:10:00,88.893,88.929,88.877,88.894,979400004.0
2005-10-17 00:15:00,88.899,88.91,88.864,88.91,833100003.0
2005-10-17 00:20:00,88.884,88.901,88.846,88.85,1075599991.0
2005-10-17 00:25:00,88.88,88.888,88.855,88.888,963099996.0
2005-10-17 00:30:00,88.877,88.895,88.837,88.868,1032599999.0
2005-10-17 00:35:00,88.862,88.878,88.837,88.863,1186499999.0
2005-10-17 00:40:00,88.859,88.878,88.836,88.859,1048600001.0
2005-10-17 00:45:00,88.868,88.878,88.818,88.83,1290200007.0
2005-10-17 00:50:00,88.845,88.868,88.824,88.852,890999990.0
2005-10-17 00:55:00,88.848,88.883,88.839,88.869,1159500003.0
2005-10-17 01:00:00,88.854,88.901,88.854,88.854,1013599999.0
2005-10-17 01:05:00,88.836,88.888,88.809,88.828,803899995.0
2005-10-17 01:10:00,88.877,88.905,88.861,88.88,1209800003.0
2005-10-17 01:15:00,88.906,88.938,88.896,88.908,926799993.0
2005-10-17 01:20:00,88.907,88.916,88.877,88.89,1022499998.0
2005-10-17 01:25:00,88.886,88.903,88.855,88.885,1034200006.0
2005-10-17 01:30:00,88.887,88.895,88.821,88.862,1064400001.0
2005-10-17 01:35:00,88.861,88.902,88.861,88.893,1029600001.0
2005-10-17 01:40:00,88.889,88.908,88.837,88.884,1115600000.0
2005-10-17 01:45:00,88.88,88.914,88.859,88.875,1080599998.0
2005-10-17 01:50:00,88.844,88.874,88.834,88.853,1138999997.0
2005-10-17 01:55:00,88.844,88.862,88.814,88.826,1432299999.0
2005-10-17 02:00:00,88.806,88.827,88.748,88.784,1267799995.0
2005-10-17 02:05:00,88.808,88.874,88.792,88.827,1211200002.0
2005-10-17 02:10:00,88.82,88.888,88.808,88.856,892199996.0
2005-10-17 02:15:00,88.874,88.887,88.849,88.865,1003699990.0
2005-10-17 02:20:00,88.851,88.929,88.839,88.92,1176299987.0
2005-10-17 02:25:00,88.913,88.971,88.863,88.877,1257499997.0
2005-10-17 02:30:00,88.853,88.914,88.853,88.89,692400000.0
2005-10-17 02:35:00,88.881,88.927,88.876,88.891,1048999993.0
2005-10-17 02:40:00,88.903,88.92,88.869,88.905,1418399992.0
2005-10-17 02:45:00,88.903,88.934,88.872,88.901,1251700001.0
2005-10-17 02:50:00,88.918,88.97,88.883,88.945,947399999.0
2005-10-17 02:55:00,88.936,88.96,88.906,88.93,1215399998.0
2005-10-17 03:00:00,88.926,88.964,88.911,88.96,1110899990.0
2005-10-17 03:05:00,88.955,88.955,88.901,88.914,1276799994.0
2005-10-17 03:10:00,88.897,88.921,88.817,88.835,1278200005.0
2005-10-17 03:15:00,88.812,88.859,88.795,88.806,1060400001.0
2005-10-17 03:20:00,88.798,88.803,88.763,88.78,1144099997.0
2005-10-17 03:25:00,88.777,88.792,88.741,88.759,1391699999.0
2005-10-17 03:30:00,88.782,88.785,88.74,88.758,1388399994.0
2005-10-17 03:35:00,88.757,88.766,88.71,88.736,1130399996.0
2005-10-17 03:40:00,88.748,88.794,88.726,88.784,1108999997.0
2005-10-17 03:45:00,88.759,88.786,88.744,88.768,910599993.0
2005-10-17 03:50:00,88.769,88.796,88.751,88.77,1172500002.0
2005-10-17 03:55:00,88.78,88.822,88.758,88.803,1074899997.0
2005-10-17 04:00:00,88.813,88.848,88.794,88.83,1222799996.0
2005-10-17 04:05:00,88.828,88.865,88.786,88.83,1176200002.0
2005-10-17 04:10:00,88.84,88.891,88.84,88.862,1167400005.0
2005-10-17 04:15:00,88.872,88.884,88.847,88.867,812200003.0
2005-10-17 04:20:00,88.833,88.872,88.828,88.842,1001900003.0
2005-10-17 04:25:00,88.843,88.86,88.822,88.831,969699996.0
2005-10-17 04:30:00,88.82,88.839,88.802,88.839,582699996.0
2005-10-17 04:35:00,88.824,88.847,88.778,88.798,1014799995.0
2005-10-17 04:40:00,88.816,88.826,88.785,88.806,941600001.0
2005-10-17 04:45:00,88.811,88.835,88.79,88.825,1145900000.0
2005-10-17 04:50:00,88.801,88.842,88.789,88.828,852399996.0
2005-10-17 04:55:00,88.807,88.843,88.799,88.814,772999999.0
2005-10-17 05:00:00,88.815,88.838,88.785,88.815,983699999.0
2005-10-17 05:05:00,88.834,88.866,88.814,88.829,1169999993.0
2005-10-17 05:10:00,88.845,88.868,88.824,88.853,1035799999.0
2005-10-17 05:15:00,88.865,88.87,88.818,88.861,872300003.0
2005-10-17 05:20:00,88.865,88.878,88.841,88.866,880299998.0
2005-10-17 05:25:00,88.871,88.88,88.838,88.867,1018699994.0
2005-10-17 05:30:00,88.869,88.873,88.819,88.865,1051899994.0
2005-10-17 05:35:00,88.858,88.863,88.823,88.835,871699985.0
2005-10-17 05:40:00,88.855,88.864,88.828,88.836,903099989.0
2005-10-17 05:45:00,88.835,88.866,88.796,88.831,815099997.0
2005-10-17 05:50:00,88.833,88.859,88.815,88.837,934900003.0
2005-10-17 05:55:00,88.844,88.857,88.82,88.841,875200000.0
2005-10-17 06:00:00,88.851,88.884,88.83,88.865,1046599998.0
2005-10-17 06:05:00,88.878,88.89,88.857,88.887,969399992.0
2005-10-17 06:10:00,88.862,88.885,88.837,88.87,609900001.0
2005-10-17 06:15:00,88.863,88.883,88.847,88.864,1254999999.0
2005-10-17 06:20:00,88.863,88.874,88.831,88.844,536999998.0
2005-10-17 06:25:00,88.848,88.873,88.821,88.854,1225700005.0
2005-10-17 06:30:00,88.853,88.858,88.82,88.83,803499997.0
2005-10-17 06:35:00,88.836,88.885,88.807,88.853,1307599992.0
2005-10-17 06:40:00,88.858,88.878,88.834,88.843,812099993.0
2005-10-17 06:45:00,88.85,88.878,88.83,88.862,807599999.0
2005-10-17 06:50:00,88.873,88.875,88.834,88.857,838199993.0
2005-10-17 06:55:00,88.844,88.881,88.833,88.864,1192399993.0
2005-10-17 07:00:00,88.865,88.884,88.843,88.87,1164599993.0
2005-10-17 07:05:00,88.889,88.894,88.853,88.872,1142199995.0
2005-10-17 07:10:00,88.877,88.905,88.84,88.866,1243400001.0
2005-10-17 07:15:00,88.868,88.898,88.848,88.878,921100000.0
2005-10-17 07:20:00,88.876,88.894,88.834,88.841,877399993.0
2005-10-17 07:25:00,88.846,88.893,88.819,88.877,1131499999.0
2005-10-17 07:30:00,88.895,88.913,88.843,88.905,950500007.0
2005-10-17 07:35:00,88.891,88.934,88.884,88.921,957199992.0
2005-10-17 07:40:00,88.918,88.938,88.9,88.923,1031400009.0
2005-10-17 07:45:00,88.894,88.932,88.89,88.898,1604999997.0
2005-10-17 07:50:00,88.896,88.917,88.878,88.878,738200002.0
2005-10-17 07:55:00,88.895,88.911,88.878,88.895,892799991.0
2005-10-17 08:00:00,88.897,88.915,88.844,88.881,1188199999.0
2005-10-17 08:05:00,88.873,88.886,88.838,88.865,1131599995.0
2005-10-17 08:10:00,88.849,88.886,88.841,88.855,1009099996.0
2005-10-17 08:15:00,88.873,88.907,88.85,88.872,842799996.0
2005-10-17 08:20:00,88.894,88.909,88.874,88.898,1046099998.0
2005-10-17 08:25:00,88.894,88.97,88.894,88.942,1134299996.0
2005-10-17 08:30:00,88.959,88.967,88.928,88.955,1005099998.0
2005-10-17 08:35:00,88.951,88.993,88.924,88.99,1206399995.0
2005-10-17 08:40:00,88.987,89.005,88.961,88.973,972599997.0
2005-10-17 08:45:00,88.994,89.007,88.972,88.993,955599994.0
2005-10-17 08:50:00,88.952,89.003,88.951,89.001,885799994.0
2005-10-17 08:55:00,88.985,89.017,88.972,88.99,1332299998.0
2005-10-17 09:00:00,89.011,89.026,88.985,89.015,1261299999.0
2005-10-17 09:05:00,89.01,89.023,88.963,88.999,1185100000.0
2005-10-17 09:10:00,89.013,89.013,88.968,88.983,889000001.0
2005-10-17 09:15:00,88.972,88.988,88.894,88.919,855800001.0
2005-10-17 09:20:00,88.92,88.928,88.871,88.884,1402299998.0
2005-10-17 09:25:00,88.897,88.92,88.876,88.917,1141099990.0
2005-10-17 09:30:00,88.905,88.95,88.888,88.918,1108599995.0
2005-10-17 09:35:00,88.915,88.938,88.899,88.918,1162399996.0
2005-10-17 09:40:00,88.938,88.945,88.909,88.935,1139700000.0
2005-10-17 09:45:00,88.93,88.96,88.916,88.933,1001799999.0
2005-10-17 09:50:00,88.932,88.936,88.902,88.918,1008899991.0
2005-10-17 09:55:00,88.885,88.915,88.862,88.912,1256399995.0
2005-10-17 10:00:00,88.91,88.923,88.861,88.887,927300008.0
2005-10-17 10:05:00,88.884,88.933,88.873,88.932,994099994.0
2005-10-17 10:10:00,88.899,88.947,88.899,88.936,921100001.0
2005-10-17 10:15:00,88.936,88.985,88.915,88.945,1331999997.0
2005-10-17 10:20:00,88.972,89.023,88.97,88.99,1139799991.0
2005-10-17 10:25:00,88.992,89.036,88.979,89.015,965699997.0
2005-10-17 10:30:00,89.018,89.027,88.964,88.99,849799995.0
2005-10-17 10:35:00,88.976,88.996,88.936,88.951,1131899997.0
2005-10-17 10:40:00,88.965,88.979,88.938,88.938,1205199993.0
2005-10-17 10:45:00,88.956,88.969,88.933,88.943,980900001.0
2005-10-17 10:50:00,88.936,88.945,88.859,88.888,1152599994.0
2005-10-17 10:55:00,88.894,88.903,88.842,88.878,1359799998.0
2005-10-17 11:00:00,88.878,88.964,88.878,88.94,1079499999.0
2005-10-17 11:05:00,88.913,88.964,88.912,88.927,926799999.0
2005-10-17 11:10:00,88.929,88.961,88.911,88.938,1131699997.0
2005-10-17 11:15:00,88.949,88.951,88.89,88.907,1102000002.0
2005-10-17 11:20:00,88.875,88.899,88.863,88.891,1150399993.0
2005-10-17 11:25:00,88.886,88.895,88.852,88.895,1221099993.0
2005-10-17 11:30:00,88.878,88.896,88.82,88.842,1427699994.0
2005-10-17 11:35:00,88.845,88.845,88.796,88.845,997099999.0
2005-10-17 11:40:00,88.839,88.853,88.773,88.837,1564499995.0
2005-10-17 11:45:00,88.813,88.836,88.776,88.777,1211699994.0
2005-10-17 11:50:00,88.777,88.812,88.733,88.741,1070899995.0
2005-10-17 11:55:00,88.765,88.779,88.727,88.758,1191699998.0
2005-10-17 12:00:00,88.745,88.773,88.714,88.745,1199700001.0
2005-10-17 12:05:00,88.743,88.783,88.729,88.749,896299998.0
2005-10-17 12:10:00,88.747,88.766,88.707,88.73,1348299996.0
2005-10-17 12:15:00,88.742,88.793,88.704,88.785,874499999.0
2005-10-17 12:20:00,88.771,88.795,88.743,88.77,1158499993.0
2005-10-17 12:25:00,88.765,88.863,88.751,88.85,931699997.0
2005-10-17 12:30:00,88.85,88.897,88.833,88.878,1186000004.0
2005-10-17 12:35:00,88.857,88.896,88.846,88.873,819399992.0
2005-10-17 12:40:00,88.88,88.913,88.871,88.882,1121599996.0
2005-10-17 12:45:00,88.878,88.911,88.87,88.892,1501600005.0
2005-10-17 12:50:00,88.873,88.907,88.843,88.861,1049999997.0
2005-10-17 12:55:00,88.837,88.88,88.834,88.834,826000003.0
2005-10-17 13:00:00,88.852,88.911,88.836,88.87,1369500007.0
2005-10-17 13:05:00,88.882,88.894,88.848,88.877,1225599993.0
2005-10-17 13:10:00,88.877,88.938,88.874,88.915,1115499997.0
2005-10-17 13:15:00,88.917,88.924,88.857,88.904,1089399985.0
2005-10-17 13:20:00,88.886,88.901,88.874,88.879,1272599995.0
2005-10-17 13:25:00,88.884,88.89,88.857,88.882,1218499995.0
2005-10-17 13:30:00,88.873,88.901,88.855,88.868,1138499994.0
2005-10-17 13:35:00,88.882,88.902,88.853,88.884,1092899994.0
2005-10-17 13:40:00,88.888,88.889,88.86,88.863,881099999.0
2005-10-17 13:45:00,88.864,88.886,88.822,88.83,1049300001.0
2005-10-17 13:50:00,88.845,88.85,88.805,88.824,1251599999.0
2005-10-17 13:55:00,88.833,88.863,88.808,88.827,1144000001.0
2005-10-17 14:00:00,88.849,88.883,88.821,88.849,1582100001.0
2005-10-17 14:05:00,88.853,88.878,88.812,88.812,931599995.0
2005-10-17 14:10:00,88.819,88.827,88.779,88.787,749899995.0
2005-10-17 14:15:00,88.792,88.8,88.758,88.774,1231000001.0
2005-10-17 14:20:00,88.779,88.804,88.741,88.797,1179799997.0
2005-10-17 14:25:00,88.801,88.825,88.734,88.752,961299997.0
2005-10-17 14:30:00,88.759,88.816,88.72,88.809,1405900000.0
2005-10-17 14:35:00,88.809,88.851,88.786,88.834,1090599996.0
2005-10-17 14:40:00,88.817,88.889,88.817,88.875,1143999997.0
2005-10-17 14:45:00,88.865,88.877,88.783,88.783,1007999997.0
2005-10-17 14:50:00,88.789,88.82,88.757,88.769,1600200003.0
2005-10-17 14:55:00,88.774,88.84,88.757,88.817,1192800002.0
2005-10-17 15:00:00,88.841,88.883,88.835,88.845,1051799996.0
2005-10-17 15:05:00,88.861,88.874,88.826,88.834,825099996.0
2005-10-17 15:10:00,88.825,88.843,88.795,88.815,925600000.0
2005-10-17 15:15:00,88.798,88.845,88.796,88.806,1262199998.0
2005-10-17 15:20:00,88.81,88.843,88.798,88.827,1260699992.0
2005-10-17 15:25:00,88.83,88.848,88.811,88.839,968500001.0
2005-10-17 15:30:00,88.825,88.844,88.806,88.842,956200000.0
2005-10-17 15:35:00,88.823,88.862,88.816,88.834,912600004.0
2005-10-17 15:40:00,88.85,88.861,88.826,88.839,953799999.0
2005-10-17 15:45:00,88.823,88.868,88.82,88.854,1058600003.0
2005-10-17 15:50:00,88.856,88.857,88.774,88.783,1310899997.0
2005-10-17 15:55:00,88.815,88.841,88.782,88.808,918399999.0
2005-10-17 16:00:00,88.812,88.822,88.753,88.754,857099989.0
2005-10-17 16:05:00,88.777,88.793,88.756,88.785,1088399998.0
2005-10-17 16:10:00,88.789,88.813,88.738,88.789,844299995.0
2005-10-17 16:15:00,88.777,88.803,88.734,88.781,1124800000.0
2005-10-17 16:20:00,88.767,88.79,88.739,88.757,1069999996.0
2005-10-17 16:25:00,88.747,88.794,88.734,88.771,1119200005.0
2005-10-17 16:30:00,88.758,88.78,88.738,88.746,1135899997.0
2005-10-17 16:35:00,88.765,88.801,88.751,88.788,1401099992.0
2005-10-17 16:40:00,88.803,88.839,88.788,88.789,1206700003.0
2005-10-17 16:45:00,88.782,88.84,88.782,88.821,1142399993.0
2005-10-17 16:50:00,88.824,88.856,88.813,88.824,1118800000.0
2005-10-17 16:55:00,88.821,88.866,88.804,88.847,993499998.0
2005-10-17 17:00:00,88.845,88.888,88.829,88.874,911900001.0
2005-10-17 17:05:00,88.865,88.883,88.841,88.883,959599995.0
2005-10-17 17:10:00,88.867,88.881,88.827,88.861,1267299994.0
2005-10-17 17:15:00,88.87,88.896,88.855,88.858,1078299993.0
2005-10-17 17:20:00,88.886,88.898,88.855,88.876,1189299998.0
2005-10-17 17:25:00,88.889,88.896,88.843,88.871,950500000.0
2005-10-17 17:30:00,88.868,88.911,88.868,88.889,1088100009.0
2005-10-17 17:35:00,88.888,88.898,88.848,88.854,1064700003.0
2005-10-17 17:40:00,88.84,88.902,88.84,88.886,1052099997.0
2005-10-17 17:45:00,88.9,88.936,88.88,88.898,1279100000.0
2005-10-17 17:50:00,88.911,88.941,88.902,88.931,851099998.0
2005-10-17 17:55:00,88.915,88.951,88.898,88.945,1301599996.0
2005-10-17 18:00:00,88.934,88.99,88.933,88.98,7345300026.0
2005-10-17 18:05:00,88.99,88.99,88.94,88.97,9100000045.0
2005-10-17 18:10:00,88.958,88.986,88.942,88.96,7272499976.0
2005-10-17 18:15:00,88.97,88.994,88.945,88.977,5764699969.0
2005-10-17 18:20:00,88.98,89.014,88.969,88.99,7966399974.0
2005-10-17 18:25:00,89.0,89.0,88.95,88.985,7480299975.0
2005-10-17 18:30:00,88.982,88.999,88.939,88.971,8206399949.0
2005-10-17 18:35:00,88.95,88.988,88.937,88.972,6046599994.0
2005-10-17 18:40:00,88.977,88.995,88.957,88.98,5509799984.0
2005-10-17 18:45:00,88.958,89.0,88.955,88.967,3036599992.0
2005-10-17 18:50:00,88.981,89.026,88.962,88.985,6025499992.0
2005-10-17 18:55:00,89.01,89.043,88.989,89.035,4814400010.0
2005-10-17 19:00:00,89.02,89.05,89.009,89.033,2078299993.0
2005-10-17 19:05:00,89.005,89.034,88.976,88.993,5637599969.0
2005-10-17 19:10:00,89.001,89.013,88.979,89.004,1798000001.0
2005-10-17 19:15:00,89.0,89.005,88.94,88.964,4527199991.0
2005-10-17 19:20:00,88.98,89.002,88.946,88.992,4381999993.0
2005-10-17 19:25:00,88.984,89.016,88.96,88.99,5636699998.0
2005-10-17 19:30:00,89.013,89.027,88.964,88.976,4243699973.0
2005-10-17 19:35:00,88.972,88.997,88.936,88.968,3292299986.0
2005-10-17 19:40:00,88.99,88.995,88.947,88.96,4134199996.0
2005-10-17 19:45:00,88.955,88.99,88.947,88.99,3294799987.0
2005-10-17 19:50:00,88.983,89.017,88.973,89.002,2716800007.0
2005-10-17 19:55:00,89.002,89.013,88.94,88.971,3462999989.0
2005-10-17 20:00:00,88.974,88.974,88.929,88.95,2329099998.0
2005-10-17 20:05:00,88.937,88.953,88.886,88.918,2863799989.0
2005-10-17 20:10:00,88.923,88.96,88.89,88.947,5361299985.0
2005-10-17 20:15:00,88.946,88.975,88.929,88.957,4759499981.0
2005-10-17 20:20:00,88.938,88.989,88.919,88.963,4225499982.0
2005-10-17 20:25:00,88.965,89.018,88.949,88.99,6438799986.0
2005-10-17 20:30:00,88.98,88.99,88.936,88.983,5109699997.0
2005-10-17 20:35:00,88.967,89.001,88.934,88.95,4710199980.0
2005-10-17 20:40:00,88.978,89.0,88.937,88.961,5251999971.0
2005-10-17 20:45:00,88.96,88.986,88.942,88.955,4547199994.0
2005-10-17 20:50:00,88.945,88.973,88.924,88.968,4376699980.0
2005-10-17 20:55:00,88.96,88.974,88.909,88.954,7334299969.0
2005-10-17 21:00:00,88.95,88.97,88.921,88.922,3085200005.0
2005-10-17 21:05:00,88.908,88.96,88.905,88.931,2397199993.0
2005-10-17 21:10:00,88.947,88.967,88.92,88.948,3296699988.0
2005-10-17 21:15:00,88.952,88.973,88.925,88.955,4833199989.0
2005-10-17 21:20:00,88.959,88.975,88.932,88.947,6561400000.0
2005-10-17 21:25:00,88.935,88.965,88.929,88.943,3398799984.0
2005-10-17 21:30:00,88.952,88.985,88.931,88.97,2521199981.0
2005-10-17 21:35:00,88.972,88.992,88.949,88.978,1865899992.0
2005-10-17 21:40:00,88.969,88.987,88.944,88.979,3329499986.0
2005-10-17 21:45:00,88.976,89.0,88.956,88.963,3294499991.0
2005-10-17 21:50:00,88.963,88.991,88.95,88.973,1600099995.0
2005-10-17 21:55:00,88.987,88.992,88.932,88.954,1583399994.0
2005-10-17 22:00:00,88.933,88.952,88.905,88.941,4068799993.0
2005-10-17 22:05:00,88.929,88.942,88.902,88.906,1267200000.0
2005-10-17 22:10:00,88.921,88.961,88.894,88.936,1784599999.0
2005-10-17 22:15:00,88.94,88.961,88.92,88.92,1503000001.0
2005-10-17 22:20:00,88.929,88.951,88.919,88.931,1241900000.0
2005-10-17 22:25:00,88.92,88.949,88.906,88.906,1892999993.0
2005-10-17 22:30:00,88.932,88.954,88.895,88.903,2141899998.0
2005-10-17 22:35:00,88.914,88.93,88.888,88.913,1584200003.0
2005-10-17 22:40:00,88.877,88.927,88.85,88.864,2107899998.0
2005-10-17 22:45:00,88.891,88.925,88.866,88.903,2304299998.0
2005-10-17 22:50:00,88.917,88.927,88.862,88.904,1696599989.0
2005-10-17 22:55:00,88.901,88.925,88.795,88.815,1554900003.0
2005-10-17 23:00:00,88.91,88.921,88.859,88.892,954499998.0
2005-10-17 23:05:00,88.878,88.916,88.861,88.879,1400900004.0
2005-10-17 23:10:00,88.891,88.922,88.86,88.885,1193999991.0
2005-10-17 23:15:00,88.898,88.911,88.841,88.859,1277099996.0
2005-10-17 23:20:00,88.894,88.914,88.854,88.857,1234299998.0
2005-10-17 23:25:00,88.89,88.919,88.862,88.912,1132399995.0
2005-10-17 23:30:00,88.925,88.925,88.843,88.865,1361799996.0
2005-10-17 23:35:00,88.869,88.899,88.828,88.851,990099992.0
2005-10-17 23:40:00,88.863,88.879,88.809,88.835,1128400000.0
2005-10-17 23:45:00,88.823,88.848,88.792,88.815,1441400006.0
2005-10-17 23:50:00,88.824,88.852,88.792,88.812,947000000.0
2005-10-17 23:55:00,88.797,88.886,88.797,88.833,716499994.0
2005-10-18 00:00:00,88.845,88.87,88.814,88.862,965999996.0
2005-10-18 00:05:00,88.842,88.865,88.811,88.843,1035999990.0
2005-10-18 00:10:00,88.856,88.863,88.799,88.835,877999992.0
2005-10-18 00:15:00,88.815,88.843,88.795,88.826,1045599996.0
2005-10-18 00:20:00,88.803,88.832,88.78,88.784,1032399992.0
2005-10-18 00:25:00,88.8,88.829,88.755,88.817,1061499996.0
2005-10-18 00:30:00,88.814,88.835,88.761,88.79,894899994.0
2005-10-18 00:35:00,88.773,88.818,88.726,88.778,1403099992.0
2005-10-18 00:40:00,88.787,88.868,88.778,88.844,859999994.0
2005-10-18 00:45:00,88.858,88.952,88.858,88.917,977099995.0
2005-10-18 00:50:00,88.895,88.912,88.857,88.909,952899998.0
2005-10-18 00:55:00,88.918,88.937,88.896,88.919,1208699999.0
2005-10-18 01:00:00,88.921,88.956,88.903,88.933,1133900000.0
2005-10-18 01:05:00,88.935,88.96,88.915,88.944,906199992.0
2005-10-18 01:10:00,88.93,88.955,88.91,88.929,907299998.0
2005-10-18 01:15:00,88.928,88.973,88.912,88.948,842799999.0
2005-10-18 01:20:00,88.954,88.969,88.929,88.959,804300000.0
2005-10-18 01:25:00,88.951,88.991,88.933,88.975,1153699996.0
2005-10-18 01:30:00,88.963,88.982,88.939,88.951,1231399997.0
2005-10-18 01:35:00,88.958,88.98,88.911,88.932,1123400000.0
2005-10-18 01:40:00,88.929,89.049,88.917,89.042,1014199988.0
2005-10-18 01:45:00,89.045,89.055,88.962,88.98,1089100005.0
2005-10-18 01:50:00,88.972,89.021,88.966,88.988,1378199996.0
2005-10-18 01:55:00,88.971,88.993,88.935,88.988,1499199994.0
2005-10-18 02:00:00,88.993,89.01,88.966,88.995,954499994.0
2005-10-18 02:05:00,89.002,89.031,88.953,88.953,846599993.0
2005-10-18 02:10:00,88.948,89.013,88.93,89.005,899599992.0
2005-10-18 02:15:00,88.991,89.036,88.979,88.999,1192199998.0
2005-10-18 02:20:00,88.984,89.005,88.956,88.973,1099399989.0
2005-10-18 02:25:00,88.967,88.99,88.937,88.949,1145999992.0
2005-10-18 02:30:00,88.952,88.962,88.916,88.939,1047399994.0
2005-10-18 02:35:00,88.91,88.952,88.904,88.911,1060399993.0
2005-10-18 02:40:00,88.909,88.934,88.875,88.913,1269499990.0
2005-10-18 02:45:00,88.919,88.933,88.882,88.933,1038900005.0
2005-10-18 02:50:00,88.945,88.996,88.923,88.996,1114699993.0
2005-10-18 02:55:00,88.993,89.005,88.937,88.958,1156899998.0
2005-10-18 03:00:00,88.96,89.0,88.945,88.975,1078299995.0
2005-10-18 03:05:00,88.978,89.01,88.952,89.002,1066399996.0
2005-10-18 03:10:00,88.981,89.004,88.959,88.989,1167399987.0
2005-10-18 03:15:00,88.997,89.006,88.973,88.977,916699997.0
2005-10-18 03:20:00,88.979,89.015,88.973,88.985,1325299997.0
2005-10-18 03:25:00,88.987,89.008,88.964,88.984,1197300003.0
2005-10-18 03:30:00,88.998,89.008,88.962,88.977,1235100001.0
2005-10-18 03:35:00,88.976,89.0,88.953,88.969,1249600002.0
2005-10-18 03:40:00,88.968,89.005,88.927,88.978,960699998.0
2005-10-18 03:45:00,88.973,89.008,88.964,89.008,863299996.0
2005-10-18 03:50:00,88.999,89.017,88.98,88.997,1085099989.0
2005-10-18 03:55:00,88.999,89.022,88.977,89.002,1050699994.0
2005-10-18 04:00:00,88.978,89.016,88.976,88.977,761599998.0
2005-10-18 04:05:00,88.991,88.995,88.954,88.979,644200000.0
2005-10-18 04:10:00,88.985,88.998,88.958,88.98,1048599994.0
2005-10-18 04:15:00,88.988,89.006,88.954,88.969,845199999.0
2005-10-18 04:20:00,88.964,89.015,88.964,89.007,941800000.0
2005-10-18 04:25:00,89.013,89.023,88.969,88.971,899499990.0
2005-10-18 04:30:00,89.0,89.0,88.958,88.998,849100004.0
2005-10-18 04:35:00,88.992,88.998,88.96,88.96,783499995.0
2005-10-18 04:40:00,88.989,89.009,88.964,89.005,874500001.0
2005-10-18 04:45:00,89.01,89.01,88.944,88.986,942199992.0
2005-10-18 04:50:00,88.994,89.009,88.964,88.983,848699995.0
2005-10-18 04:55:00,88.966,88.997,88.943,88.978,807099991.0
2005-10-18 05:00:00,88.958,88.996,88.939,88.979,972700002.0
2005-10-18 05:05:00,88.965,88.997,88.95,88.968,1137299992.0
2005-10-18 05:10:00,88.966,88.997,88.957,88.997,706799997.0
2005-10-18 05:15:00,88.998,89.01,88.964,88.997,1107699995.0
2005-10-18 05:20:00,88.993,89.018,88.958,89.002,1073000005.0
2005-10-18 05:25:00,89.002,89.017,88.936,88.981,971499996.0
2005-10-18 05:30:00,89.004,89.021,88.985,89.011,802000003.0
2005-10-18 05:35:00,89.012,89.014,88.962,88.971,1060200000.0
2005-10-18 05:40:00,88.986,89.005,88.948,88.999,702500001.0
2005-10-18 05:45:00,88.988,89.017,88.928,88.995,1013799990.0
2005-10-18 05:50:00,88.986,89.011,88.975,88.997,1058600000.0
2005-10-18 05:55:00,88.985,89.005,88.96,88.99,1070699999.0
2005-10-18 06:00:00,88.964,89.004,88.964,88.976,1022800007.0
2005-10-18 06:05:00,88.978,89.012,88.96,89.012,1214699995.0
2005-10-18 06:10:00,89.008,89.018,88.966,88.981,780099998.0
2005-10-18 06:15:00,88.974,89.009,88.974,89.001,736600000.0
2005-10-18 06:20:00,88.995,89.014,88.965,89.014,388600000.0
2005-10-18 06:25:00,89.007,89.028,88.976,89.004,1025099995.0
2005-10-18 06:30:00,88.992,89.022,88.973,89.0,880099997.0
2005-10-18 06:35:00,89.009,89.012,88.93,88.955,644699998.0
2005-10-18 06:40:00,88.955,88.982,88.933,88.954,1255099999.0
2005-10-18 06:45:00,88.936,88.976,88.936,88.967,786500000.0
2005-10-18 06:50:00,88.961,89.002,88.935,88.983,914099986.0
2005-10-18 06:55:00,88.998,89.016,88.961,89.01,1250400000.0
2005-10-18 07:00:00,88.985,89.003,88.952,88.988,909199991.0
2005-10-18 07:05:00,88.982,89.02,88.976,88.988,808000001.0
2005-10-18 07:10:00,88.991,89.014,88.964,88.964,1007799995.0
2005-10-18 07:15:00,88.976,89.007,88.956,88.995,915099996.0
2005-10-18 07:20:00,88.988,89.004,88.964,88.998,1096599988.0
2005-10-18 07:25:00,88.981,89.0,88.955,88.973,1001200004.0
2005-10-18 07:30:00,88.979,89.023,88.96,88.992,1243499996.0
2005-10-18 07:35:00,89.0,89.0,88.956,88.956,1223199998.0
2005-10-18 07:40:00,88.956,88.987,88.935,88.971,1100799995.0
2005-10-18 07:45:00,88.963,88.993,88.942,88.965,1017300002.0
2005-10-18 07:50:00,88.947,88.998,88.947,88.977,1044499996.0
2005-10-18 07:55:00,88.975,88.996,88.948,88.972,951399997.0
2005-10-18 08:00:00,88.96,88.988,88.934,88.988,1021799993.0
2005-10-18 08:05:00,88.97,88.993,88.933,88.97,747799993.0
2005-10-18 08:10:00,88.966,88.983,88.943,88.962,917600000.0
2005-10-18 08:15:00,88.995,89.009,88.955,88.977,1186799997.0
2005-10-18 08:20:00,89.005,89.023,88.976,89.01,815399997.0
2005-10-18 08:25:00,89.015,89.023,88.977,88.997,1241099998.0
2005-10-18 08:30:00,88.984,88.998,88.95,88.992,850599999.0
2005-10-18 08:35:00,88.991,89.0,88.939,88.973,993899993.0
2005-10-18 08:40:00,88.965,88.97,88.923,88.923,1094499998.0
2005-10-18 08:45:00,88.957,88.957,88.88,88.899,1191599997.0
2005-10-18 08:50:00,88.884,88.943,88.863,88.937,1003399994.0
2005-10-18 08:55:00,88.934,88.947,88.875,88.922,897399996.0
2005-10-18 09:00:00,88.932,88.986,88.918,88.976,1151300001.0
2005-10-18 09:05:00,88.963,88.979,88.896,88.935,1160899996.0
2005-10-18 09:10:00,88.935,88.987,88.903,88.983,652900000.0
2005-10-18 09:15:00,88.97,88.998,88.949,88.961,1010099988.0
2005-10-18 09:20:00,88.979,88.989,88.955,88.978,1132899997.0
2005-10-18 09:25:00,88.982,89.009,88.968,89.009,1413699996.0
2005-10-18 09:30:00,88.995,89.036,88.979,89.025,1055399991.0
2005-10-18 09:35:00,89.005,89.039,88.996,89.028,1364000004.0
2005-10-18 09:40:00,89.027,89.079,88.999,89.058,1068999996.0
2005-10-18 09:45:00,89.056,89.126,89.05,89.116,986699989.0
2005-10-18 09:50:00,89.119,89.128,89.018,89.018,1365100006.0
2005-10-18 09:55:00,89.024,89.04,88.991,89.01,1570600002.0
2005-10-18 10:00:00,89.045,89.065,88.977,89.005,978499998.0
2005-10-18 10:05:00,89.004,89.046,88.986,89.028,663899996.0
2005-10-18 10:10:00,89.004,89.061,89.004,89.061,909599986.0
2005-10-18 10:15:00,89.072,89.092,89.05,89.083,1329400004.0
2005-10-18 10:20:00,89.083,89.114,89.065,89.098,1223099994.0
2005-10-18 10:25:00,89.095,89.096,89.042,89.053,1140299982.0
2005-10-18 10:30:00,89.07,89.083,89.041,89.052,1143700004.0
2005-10-18 10:35:00,89.067,89.091,89.044,89.075,1084199991.0
2005-10-18 10:40:00,89.077,89.109,89.052,89.06,1442399993.0
2005-10-18 10:45:00,89.086,89.105,89.035,89.061,997000001.0
2005-10-18 10:50:00,89.093,89.132,89.075,89.114,1077000000.0
2005-10-18 10:55:00,89.13,89.144,89.086,89.112,1182199993.0
2005-10-18 11:00:00,89.103,89.156,89.103,89.122,1015899998.0
2005-10-18 11:05:00,89.099,89.188,89.099,89.166,1410600000.0
2005-10-18 11:10:00,89.179,89.191,89.14,89.144,1292600002.0
2005-10-18 11:15:00,89.159,89.168,89.127,89.138,1211999992.0
2005-10-18 11:20:00,89.155,89.164,89.128,89.16,977999999.0
2005-10-18 11:25:00,89.156,89.156,89.115,89.127,1225399998.0
2005-10-18 11:30:00,89.121,89.153,89.093,89.115,1190399988.0
2005-10-18 11:35:00,89.112,89.121,89.055,89.078,1127399995.0
2005-10-18 11:40:00,89.075,89.08,89.043,89.078,1219399998.0
2005-10-18 11:45:00,89.075,89.102,89.048,89.073,1296199994.0
2005-10-18 11:50:00,89.06,89.083,88.972,88.987,1307699983.0
2005-10-18 11:55:00,88.976,89.028,88.961,88.99,1242199997.0
2005-10-18 12:00:00,89.007,89.007,88.939,88.97,1156999999.0
2005-10-18 12:05:00,88.981,88.991,88.936,88.96,1221099997.0
2005-10-18 12:10:00,88.946,88.989,88.942,88.972,1144899995.0
2005-10-18 12:15:00,88.982,88.982,88.927,88.965,1017699991.0
2005-10-18 12:20:00,88.965,88.967,88.886,88.909,1267299985.0
2005-10-18 12:25:00,88.868,88.889,88.83,88.85,975199995.0
2005-10-18 12:30:00,88.86,88.89,88.84,88.86,1101499985.0
2005-10-18 12:35:00,88.87,88.886,88.839,88.885,978799993.0
2005-10-18 12:40:00,88.888,88.894,88.855,88.891,1055899999.0
2005-10-18 12:45:00,88.857,88.927,88.857,88.903,1266599986.0
2005-10-18 12:50:00,88.89,88.943,88.869,88.943,1019400002.0
2005-10-18 12:55:00,88.934,88.95,88.89,88.913,1100399993.0
2005-10-18 13:00:00,88.923,88.94,88.867,88.891,1182599998.0
2005-10-18 13:05:00,88.891,88.926,88.856,88.921,1444599987.0
2005-10-18 13:10:00,88.929,88.958,88.891,88.945,1287999995.0
2005-10-18 13:15:00,88.954,88.965,88.91,88.955,1127599993.0
2005-10-18 13:20:00,88.951,88.955,88.899,88.909,994400002.0
2005-10-18 13:25:00,88.919,88.931,88.883,88.887,1026900001.0
2005-10-18 13:30:00,88.893,88.911,88.86,88.886,1094499998.0
2005-10-18 13:35:00,88.905,88.91,88.863,88.886,1005999997.0
2005-10-18 13:40:00,88.905,88.907,88.863,88.863,1137499993.0
2005-10-18 13:45:00,88.876,88.893,88.846,88.853,1285100003.0
2005-10-18 13:50:00,88.865,88.896,88.85,88.89,1323800002.0
2005-10-18 13:55:00,88.897,88.902,88.866,88.873,1052099995.0
2005-10-18 14:00:00,88.89,88.899,88.851,88.87,1066599994.0
2005-10-18 14:05:00,88.867,88.869,88.826,88.828,1086499995.0
2005-10-18 14:10:00,88.833,88.886,88.822,88.867,1072299996.0
2005-10-18 14:15:00,88.87,88.9,88.843,88.874,1406400001.0
2005-10-18 14:20:00,88.885,88.885,88.818,88.855,1132500005.0
2005-10-18 14:25:00,88.852,88.878,88.829,88.839,933299992.0
2005-10-18 14:30:00,88.829,88.834,88.727,88.818,1250499996.0
2005-10-18 14:35:00,88.825,88.832,88.785,88.813,923399996.0
2005-10-18 14:40:00,88.825,88.847,88.791,88.82,1137900001.0
2005-10-18 14:45:00,88.803,88.835,88.793,88.82,1112000001.0
2005-10-18 14:50:00,88.827,88.844,88.774,88.797,1371199999.0
2005-10-18 14:55:00,88.798,88.833,88.764,88.825,907499996.0
2005-10-18 15:00:00,88.755,88.799,88.726,88.753,1083000002.0
2005-10-18 15:05:00,88.751,88.76,88.699,88.726,1014699997.0
2005-10-18 15:10:00,88.738,88.816,88.733,88.811,1119499996.0
2005-10-18 15:15:00,88.796,88.861,88.788,88.824,1550999992.0
2005-10-18 15:20:00,88.835,88.844,88.763,88.813,1122600000.0
2005-10-18 15:25:00,88.808,88.864,88.806,88.845,1278899999.0
2005-10-18 15:30:00,88.872,88.873,88.818,88.826,1081599997.0
2005-10-18 15:35:00,88.838,88.862,88.819,88.841,1191599995.0
2005-10-18 15:40:00,88.855,88.9,88.841,88.878,1401599994.0
2005-10-18 15:45:00,88.872,88.92,88.845,88.906,1033000005.0
2005-10-18 15:50:00,88.883,88.932,88.874,88.906,1157999998.0
2005-10-18 15:55:00,88.915,88.922,88.873,88.891,1196600003.0
2005-10-18 16:00:00,88.91,88.94,88.855,88.855,892500005.0
2005-10-18 16:05:00,88.879,88.898,88.863,88.879,996900000.0
2005-10-18 16:10:00,88.904,88.927,88.839,88.89,946999996.0
2005-10-18 16:15:00,88.874,88.908,88.85,88.889,1184300000.0
2005-10-18 16:20:00,88.897,88.919,88.876,88.909,1310700007.0
2005-10-18 16:25:00,88.903,88.906,88.854,88.889,1123000000.0
2005-10-18 16:30:00,88.906,88.925,88.868,88.891,956499995.0
2005-10-18 16:35:00,88.888,88.888,88.813,88.824,1472200006.0
2005-10-18 16:40:00,88.836,88.836,88.767,88.8,1098399995.0
2005-10-18 16:45:00,88.805,88.875,88.805,88.849,1180899994.0
2005-10-18 16:50:00,88.857,88.862,88.811,88.838,1140700001.0
2005-10-18 16:55:00,88.818,88.84,88.801,88.814,1141699994.0
2005-10-18 17:00:00,88.792,88.878,88.792,88.859,867399996.0
2005-10-18 17:05:00,88.863,88.895,88.847,88.885,1050399996.0
2005-10-18 17:10:00,88.879,88.917,88.868,88.917,1021000002.0
2005-10-18 17:15:00,88.881,88.925,88.866,88.894,1389199991.0
2005-10-18 17:20:00,88.871,88.889,88.835,88.86,928499998.0
2005-10-18 17:25:00,88.868,88.88,88.822,88.854,1020699999.0
2005-10-18 17:30:00,88.829,88.892,88.826,88.87,1348000002.0
2005-10-18 17:35:00,88.874,88.889,88.834,88.834,949800002.0
2005-10-18 17:40:00,88.822,88.865,88.816,88.825,1190599999.0
2005-10-18 17:45:00,88.828,88.849,88.802,88.823,1252800015.0
2005-10-18 17:50:00,88.807,88.849,88.801,88.834,1491699994.0
2005-10-18 17:55:00,88.829,88.843,88.813,88.827,1029599996.0
2005-10-18 18:00:00,88.803,88.85,88.789,88.84,8361599971.0
2005-10-18 18:05:00,88.83,88.84,88.788,88.795,10390999965.0
2005-10-18 18:10:00,88.815,88.829,88.762,88.8,6959000006.0
2005-10-18 18:15:00,88.79,88.79,88.717,88.75,6243400012.0
2005-10-18 18:20:00,88.734,88.743,88.699,88.72,9256899953.0
2005-10-18 18:25:00,88.696,88.76,88.692,88.75,7829999989.0
2005-10-18 18:30:00,88.738,88.764,88.713,88.747,7665099969.0
2005-10-18 18:35:00,88.743,88.761,88.695,88.724,5792200007.0
2005-10-18 18:40:00,88.72,88.753,88.691,88.691,5315499983.0
2005-10-18 18:45:00,88.693,88.748,88.693,88.725,2960999996.0
2005-10-18 18:50:00,88.72,88.765,88.701,88.752,6402099976.0
2005-10-18 18:55:00,88.745,88.795,88.734,88.79,5039199968.0
2005-10-18 19:00:00,88.787,88.921,88.784,88.898,1879299990.0
2005-10-18 19:05:00,88.905,88.926,88.873,88.893,5862899975.0
2005-10-18 19:10:00,88.907,88.94,88.903,88.929,1693599998.0
2005-10-18 19:15:00,88.912,88.925,88.874,88.879,3960300002.0
2005-10-18 19:20:00,88.88,88.949,88.851,88.943,4139699992.0
2005-10-18 19:25:00,88.94,89.03,88.919,88.999,5939899998.0
2005-10-18 19:30:00,89.015,89.016,88.964,88.976,4490599996.0
2005-10-18 19:35:00,88.969,89.058,88.961,89.043,3227600004.0
2005-10-18 19:40:00,89.039,89.046,88.985,88.99,3903999980.0
2005-10-18 19:45:00,88.971,89.001,88.954,88.97,3264100000.0
2005-10-18 19:50:00,88.986,89.005,88.951,88.983,3129199986.0
2005-10-18 19:55:00,88.971,89.016,88.959,88.986,3410299985.0
2005-10-18 20:00:00,89.003,89.003,88.964,88.988,2562399979.0
2005-10-18 20:05:00,88.992,89.003,88.934,88.944,2691399989.0
2005-10-18 20:10:00,88.955,88.978,88.92,88.957,5074499999.0
2005-10-18 20:15:00,88.943,88.987,88.92,88.957,4608500005.0
2005-10-18 20:20:00,88.962,88.976,88.942,88.959,4070899974.0
2005-10-18 20:25:00,88.971,88.982,88.943,88.95,5781399955.0
2005-10-18 20:30:00,88.94,88.96,88.906,88.928,4887599970.0
2005-10-18 20:35:00,88.946,88.97,88.911,88.94,4630199984.0
2005-10-18 20:40:00,88.94,89.002,88.923,88.995,6099899983.0
2005-10-18 20:45:00,88.992,89.003,88.959,88.975,5405400004.0
2005-10-18 20:50:00,88.967,88.995,88.937,88.97,4224499979.0
2005-10-18 20:55:00,88.983,89.01,88.918,88.949,7821799979.0
2005-10-18 21:00:00,88.965,88.99,88.94,88.943,4429599978.0
2005-10-18 21:05:00,88.931,88.975,88.931,88.955,2441699994.0
2005-10-18 21:10:00,88.957,88.966,88.93,88.96,3516399992.0
2005-10-18 21:15:00,88.96,88.97,88.92,88.965,4928099986.0
2005-10-18 21:20:00,88.952,88.969,88.922,88.952,6842099992.0
2005-10-18 21:25:00,88.945,88.97,88.922,88.95,3167699991.0
2005-10-18 21:30:00,88.941,88.962,88.911,88.911,2638800006.0
2005-10-18 21:35:00,88.935,88.98,88.926,88.969,1763599986.0
2005-10-18 21:40:00,88.968,88.992,88.935,88.969,3413899993.0
2005-10-18 21:45:00,88.958,89.004,88.944,88.983,3319399997.0
2005-10-18 21:50:00,88.97,89.006,88.965,88.983,1644799995.0
2005-10-18 21:55:00,88.981,89.008,88.973,88.974,1661999990.0
2005-10-18 22:00:00,88.971,89.013,88.955,89.002,4193799998.0
2005-10-18 22:05:00,89.003,89.024,88.975,88.992,1119600001.0
2005-10-18 22:10:00,88.996,89.027,88.976,88.997,1724200005.0
2005-10-18 22:15:00,88.998,89.027,88.985,89.0,1466999993.0
2005-10-18 22:20:00,88.997,89.023,88.984,88.991,1179399998.0
2005-10-18 22:25:00,89.001,89.029,88.972,88.972,1749199993.0
2005-10-18 22:30:00,89.008,89.03,88.988,88.993,1844600011.0
2005-10-18 22:35:00,89.008,89.033,88.993,89.016,1308399999.0
2005-10-18 22:40:00,89.017,89.037,88.995,88.999,2149899999.0
2005-10-18 22:45:00,89.025,89.033,88.975,89.01,2156299995.0
2005-10-18 22:50:00,89.003,89.074,88.99,89.055,1920200009.0
2005-10-18 22:55:00,89.038,89.061,88.999,89.051,1220499995.0
2005-10-18 23:00:00,89.1,89.114,89.043,89.084,1054099991.0
2005-10-18 23:05:00,89.087,89.118,89.049,89.115,1550200006.0
2005-10-18 23:10:00,89.085,89.127,89.066,89.094,1261699999.0
2005-10-18 23:15:00,89.077,89.143,89.072,89.089,1387699991.0
2005-10-18 23:20:00,89.072,89.133,89.058,89.081,1239100010.0
2005-10-18 23:25:00,89.087,89.13,89.063,89.092,1149799992.0
2005-10-18 23:30:00,89.088,89.11,89.074,89.108,1165800002.0
2005-10-18 23:35:00,89.112,89.129,89.074,89.1,1102300000.0
2005-10-18 23:40:00,89.103,89.129,89.06,89.1,1240800006.0
2005-10-18 23:45:00,89.093,89.095,89.06,89.067,901300000.0
2005-10-18 23:50:00,89.06,89.109,89.06,89.079,906699992.0
2005-10-18 23:55:00,89.085,89.098,89.065,89.083,825700004.0
2005-10-19 00:00:00,89.086,89.096,89.035,89.084,1210300000.0
2005-10-19 00:05:00,89.063,89.095,89.042,89.047,1102800001.0
2005-10-19 00:10:00,89.071,89.104,89.042,89.075,823300002.0
2005-10-19 00:15:00,89.076,89.098,89.034,89.067,873999992.0
2005-10-19 00:20:00,89.044,89.086,89.037,89.057,1034400008.0
2005-10-19 00:25:00,89.073,89.087,89.028,89.078,876900005.0
2005-10-19 00:30:00,89.079,89.086,89.032,89.06,894099994.0
2005-10-19 00:35:00,89.05,89.087,89.045,89.061,1390499991.0
2005-10-19 00:40:00,89.073,89.111,89.064,89.107,1092400005.0
2005-10-19 00:45:00,89.095,89.132,89.077,89.115,1048599997.0
2005-10-19 00:50:00,89.096,89.108,89.074,89.079,1156099991.0
2005-10-19 00:55:00,89.074,89.094,89.029,89.039,1142099999.0
2005-10-19 01:00:00,89.017,89.06,89.011,89.027,917399999.0
2005-10-19 01:05:00,89.01,89.036,88.986,89.001,1007699997.0
2005-10-19 01:10:00,89.008,89.017,88.967,88.988,1013199997.0
2005-10-19 01:15:00,88.985,89.029,88.978,89.017,992300000.0
2005-10-19 01:20:00,89.02,89.038,88.997,88.997,1150299998.0
2005-10-19 01:25:00,89.012,89.036,88.979,89.01,968199996.0
2005-10-19 01:30:00,89.026,89.027,88.987,88.992,1193399997.0
2005-10-19 01:35:00,88.988,89.041,88.982,89.015,1123200002.0
2005-10-19 01:40:00,89.022,89.04,88.97,89.005,852299998.0
2005-10-19 01:45:00,89.017,89.021,88.931,88.939,1084800001.0
2005-10-19 01:50:00,88.947,88.957,88.909,88.915,1234099991.0
2005-10-19 01:55:00,88.921,88.955,88.896,88.932,1450799986.0
2005-10-19 02:00:00,88.934,88.964,88.894,88.937,1045800003.0
2005-10-19 02:05:00,88.938,88.957,88.913,88.913,1324399992.0
2005-10-19 02:10:00,88.922,88.925,88.883,88.923,990600002.0
2005-10-19 02:15:00,88.913,88.943,88.889,88.907,1056899996.0
2005-10-19 02:20:00,88.91,88.932,88.894,88.904,1195900003.0
2005-10-19 02:25:00,88.918,88.935,88.894,88.907,1131199995.0
2005-10-19 02:30:00,88.892,88.925,88.879,88.894,773999994.0
2005-10-19 02:35:00,88.887,88.92,88.874,88.917,1000499999.0
2005-10-19 02:40:00,88.914,88.949,88.908,88.933,1401499998.0
2005-10-19 02:45:00,88.924,88.952,88.918,88.938,927800000.0
2005-10-19 02:50:00,88.932,88.945,88.9,88.918,1002899996.0
2005-10-19 02:55:00,88.932,88.957,88.9,88.939,1457000004.0
2005-10-19 03:00:00,88.926,88.954,88.911,88.94,964400013.0
2005-10-19 03:05:00,88.933,88.952,88.904,88.92,1150400007.0
2005-10-19 03:10:00,88.906,88.935,88.895,88.916,1067899997.0
2005-10-19 03:15:00,88.913,88.94,88.899,88.905,846399997.0
2005-10-19 03:20:00,88.914,88.928,88.889,88.903,1164799986.0
2005-10-19 03:25:00,88.918,88.926,88.887,88.908,1052299987.0
2005-10-19 03:30:00,88.91,88.915,88.874,88.882,1284599995.0
2005-10-19 03:35:00,88.885,88.917,88.87,88.87,945200003.0
2005-10-19 03:40:00,88.889,88.897,88.848,88.889,922999997.0
2005-10-19 03:45:00,88.858,88.889,88.849,88.874,1157499999.0
2005-10-19 03:50:00,88.866,88.899,88.866,88.893,989799999.0
2005-10-19 03:55:00,88.897,88.903,88.86,88.873,881100000.0
2005-10-19 04:00:00,88.877,88.882,88.815,88.848,1146799993.0
2005-10-19 04:05:00,88.861,88.878,88.829,88.847,830499994.0
2005-10-19 04:10:00,88.87,88.906,88.838,88.893,957899999.0
2005-10-19 04:15:00,88.895,88.895,88.847,88.875,769499995.0
2005-10-19 04:20:00,88.883,88.896,88.854,88.854,1012099992.0
2005-10-19 04:25:00,88.867,88.886,88.849,88.865,811799991.0
2005-10-19 04:30:00,88.863,88.883,88.832,88.864,1020899991.0
2005-10-19 04:35:00,88.871,88.889,88.839,88.864,1008200002.0
2005-10-19 04:40:00,88.869,88.88,88.844,88.867,890199994.0
2005-10-19 04:45:00,88.872,88.877,88.831,88.855,1216199997.0
2005-10-19 04:50:00,88.84,88.865,88.83,88.85,721100000.0
2005-10-19 04:55:00,88.833,88.848,88.811,88.83,743999996.0
2005-10-19 05:00:00,88.82,88.864,88.814,88.863,1146700004.0
2005-10-19 05:05:00,88.828,88.881,88.818,88.845,1108200004.0
2005-10-19 05:10:00,88.867,88.885,88.843,88.858,715499993.0
2005-10-19 05:15:00,88.87,88.87,88.821,88.836,947999992.0
2005-10-19 05:20:00,88.83,88.861,88.825,88.84,918099996.0
2005-10-19 05:25:00,88.857,88.894,88.822,88.868,743499991.0
2005-10-19 05:30:00,88.863,88.876,88.837,88.866,839399997.0
2005-10-19 05:35:00,88.86,88.896,88.839,88.848,968599995.0
2005-10-19 05:40:00,88.852,88.888,88.84,88.854,933300003.0
2005-10-19 05:45:00,88.875,88.875,88.819,88.855,685299994.0
2005-10-19 05:50:00,88.863,88.886,88.83,88.882,1012899995.0
2005-10-19 05:55:00,88.863,88.9,88.838,88.877,876700000.0
2005-10-19 06:00:00,88.867,88.905,88.841,88.9,776899994.0
2005-10-19 06:05:00,88.895,88.902,88.87,88.902,1174399992.0
2005-10-19 06:10:00,88.88,88.902,88.859,88.887,953799998.0
2005-10-19 06:15:00,88.881,88.903,88.864,88.883,1016100003.0
2005-10-19 06:20:00,88.875,88.886,88.855,88.878,263900005.0
2005-10-19 06:25:00,88.857,88.89,88.853,88.879,986399989.0
2005-10-19 06:30:00,88.875,88.895,88.843,88.895,907899993.0
2005-10-19 06:35:00,88.901,88.913,88.866,88.885,1015299997.0
2005-10-19 06:40:00,88.89,88.923,88.876,88.889,1247199999.0
2005-10-19 06:45:00,88.88,88.93,88.88,88.908,635499999.0
2005-10-19 06:50:00,88.915,88.952,88.898,88.923,989500004.0
2005-10-19 06:55:00,88.93,88.948,88.911,88.924,1158600002.0
2005-10-19 07:00:00,88.928,88.931,88.893,88.917,1015499998.0
2005-10-19 07:05:00,88.909,88.932,88.902,88.907,1041799994.0
2005-10-19 07:10:00,88.917,88.938,88.891,88.913,1449799993.0
2005-10-19 07:15:00,88.915,88.934,88.899,88.906,814599995.0
2005-10-19 07:20:00,88.918,88.95,88.902,88.948,890099995.0
2005-10-19 07:25:00,88.945,88.97,88.918,88.97,1227300001.0
2005-10-19 07:30:00,88.969,88.999,88.95,88.968,945500000.0
2005-10-19 07:35:00,88.984,88.997,88.95,88.96,967600009.0
2005-10-19 07:40:00,88.978,88.986,88.924,88.949,1119599998.0
2005-10-19 07:45:00,88.939,88.949,88.902,88.933,804299999.0
2005-10-19 07:50:00,88.935,88.973,88.919,88.954,895399997.0
2005-10-19 07:55:00,88.973,88.986,88.943,88.953,971299999.0
2005-10-19 08:00:00,88.956,88.974,88.931,88.956,1081599993.0
2005-10-19 08:05:00,88.954,88.99,88.91,88.977,837499996.0
2005-10-19 08:10:00,88.964,88.995,88.953,88.98,1114900001.0
2005-10-19 08:15:00,88.985,89.0,88.935,88.954,915400004.0
2005-10-19 08:20:00,88.971,88.989,88.941,88.96,1090900001.0
2005-10-19 08:25:00,88.949,89.016,88.944,88.986,1313000000.0
2005-10-19 08:30:00,88.984,88.997,88.938,88.948,1260899995.0
2005-10-19 08:35:00,88.939,88.959,88.738,88.738,1115500000.0
2005-10-19 08:40:00,88.701,88.757,88.676,88.722,947399996.0
2005-10-19 08:45:00,88.754,88.763,88.729,88.748,1069100002.0
2005-10-19 08:50:00,88.746,88.768,88.708,88.755,948299997.0
2005-10-19 08:55:00,88.718,88.74,88.675,88.7,1001299989.0
2005-10-19 09:00:00,88.71,88.721,88.666,88.686,1201799998.0
2005-10-19 09:05:00,88.679,88.698,88.652,88.692,1212299998.0
2005-10-19 09:10:00,88.68,88.757,88.676,88.734,1043199995.0
2005-10-19 09:15:00,88.72,88.755,88.68,88.732,689699997.0
2005-10-19 09:20:00,88.74,88.77,88.707,88.77,1441399995.0
2005-10-19 09:25:00,88.752,88.778,88.712,88.765,1201899998.0
2005-10-19 09:30:00,88.775,88.781,88.727,88.769,945600003.0
2005-10-19 09:35:00,88.746,88.784,88.746,88.779,1201200000.0
2005-10-19 09:40:00,88.771,88.826,88.756,88.792,1195400006.0
2005-10-19 09:45:00,88.807,88.807,88.729,88.752,1058499997.0
2005-10-19 09:50:00,88.759,88.769,88.713,88.718,1185899995.0
2005-10-19 09:55:00,88.707,88.753,88.706,88.749,1247899992.0
2005-10-19 10:00:00,88.732,88.779,88.717,88.767,1532899984.0
2005-10-19 10:05:00,88.761,88.773,88.723,88.733,660699990.0
2005-10-19 10:10:00,88.724,88.753,88.705,88.743,960399993.0
2005-10-19 10:15:00,88.739,88.742,88.693,88.727,1035200003.0
2005-10-19 10:20:00,88.725,88.725,88.671,88.694,1638699988.0
2005-10-19 10:25:00,88.684,88.714,88.678,88.678,918600002.0
2005-10-19 10:30:00,88.676,88.702,88.648,88.675,952299999.0
2005-10-19 10:35:00,88.702,88.726,88.655,88.685,1143000012.0
2005-10-19 10:40:00,88.696,88.747,88.68,88.702,1065399993.0
2005-10-19 10:45:00,88.71,88.73,88.692,88.694,988499997.0
2005-10-19 10:50:00,88.716,88.752,88.693,88.752,1153200008.0
2005-10-19 10:55:00,88.755,88.778,88.717,88.74,1217500000.0
2005-10-19 11:00:00,88.758,88.766,88.714,88.718,1000399996.0
2005-10-19 11:05:00,88.74,88.873,88.727,88.859,1079599999.0
2005-10-19 11:10:00,88.841,88.907,88.84,88.884,1391799995.0
2005-10-19 11:15:00,88.883,88.929,88.875,88.879,1277599993.0
2005-10-19 11:20:00,88.863,88.911,88.847,88.889,1200200000.0
2005-10-19 11:25:00,88.897,88.96,88.881,88.944,1018700003.0
2005-10-19 11:30:00,88.947,89.008,88.895,88.986,1542199998.0
2005-10-19 11:35:00,89.003,89.023,88.906,88.908,1126400001.0
2005-10-19 11:40:00,88.897,88.943,88.881,88.912,1385899997.0
2005-10-19 11:45:00,88.904,88.942,88.883,88.9,1113400000.0
2005-10-19 11:50:00,88.915,88.953,88.895,88.936,1222199993.0
2005-10-19 11:55:00,88.928,88.943,88.902,88.91,1068999998.0
2005-10-19 12:00:00,88.922,88.955,88.889,88.939,1246700000.0
2005-10-19 12:05:00,88.937,88.969,88.927,88.955,1206699997.0
2005-10-19 12:10:00,88.956,88.967,88.926,88.943,1364500004.0
2005-10-19 12:15:00,88.945,89.012,88.926,88.995,1154799995.0
2005-10-19 12:20:00,88.99,89.014,88.932,88.963,1294300005.0
2005-10-19 12:25:00,88.955,89.085,88.955,89.066,1324700000.0
2005-10-19 12:30:00,89.071,89.084,89.019,89.036,1309099991.0
2005-10-19 12:35:00,89.04,89.05,88.994,89.02,1130999992.0
2005-10-19 12:40:00,89.004,89.083,88.976,89.083,845899993.0
2005-10-19 12:45:00,89.084,89.126,89.055,89.068,1160900004.0
2005-10-19 12:50:00,89.047,89.061,88.987,89.043,985699997.0
2005-10-19 12:55:00,89.005,89.054,89.005,89.035,698200003.0
2005-10-19 13:00:00,89.047,89.049,88.975,88.985,1234699997.0
2005-10-19 13:05:00,88.987,88.994,88.929,88.962,1230600004.0
2005-10-19 13:10:00,88.962,88.985,88.927,88.94,1408100001.0
2005-10-19 13:15:00,88.937,88.955,88.882,88.945,1246300004.0
2005-10-19 13:20:00,88.945,88.981,88.93,88.951,1161300010.0
2005-10-19 13:25:00,88.964,88.974,88.917,88.963,1105899993.0
2005-10-19 13:30:00,88.965,88.967,88.914,88.937,1246499998.0
2005-10-19 13:35:00,88.939,88.971,88.926,88.958,1289200008.0
2005-10-19 13:40:00,88.957,88.97,88.926,88.95,1097099994.0
2005-10-19 13:45:00,88.944,88.985,88.925,88.977,871100001.0
2005-10-19 13:50:00,88.961,89.017,88.944,89.001,1320199995.0
2005-10-19 13:55:00,88.987,89.028,88.976,88.99,1350499993.0
2005-10-19 14:00:00,88.989,89.02,88.973,88.973,1039599996.0
2005-10-19 14:05:00,89.001,89.005,88.95,88.969,897699990.0
2005-10-19 14:10:00,88.961,88.984,88.914,88.918,1036699997.0
2005-10-19 14:15:00,88.93,88.977,88.93,88.948,1013699995.0
2005-10-19 14:20:00,88.958,88.987,88.943,88.963,1130400000.0
2005-10-19 14:25:00,88.983,89.01,88.966,88.997,1163699994.0
2005-10-19 14:30:00,89.006,89.007,88.928,88.948,1120800004.0
2005-10-19 14:35:00,88.973,89.032,88.959,88.985,1000600002.0
2005-10-19 14:40:00,88.985,88.995,88.94,88.994,941999994.0
2005-10-19 14:45:00,88.982,88.995,88.939,88.977,1054600001.0
2005-10-19 14:50:00,88.967,89.024,88.956,88.984,1208499997.0
2005-10-19 14:55:00,89.002,89.012,88.943,88.974,1130700000.0
2005-10-19 15:00:00,89.005,89.054,88.993,89.054,734200000.0
2005-10-19 15:05:00,89.028,89.053,88.962,88.98,958099998.0
2005-10-19 15:10:00,88.953,89.025,88.949,89.017,1223700006.0
2005-10-19 15:15:00,89.013,89.029,88.958,88.958,1435699995.0
2005-10-19 15:20:00,88.986,89.017,88.919,88.998,1097300001.0
2005-10-19 15:25:00,88.986,89.006,88.965,88.985,1411699994.0
2005-10-19 15:30:00,88.985,89.012,88.959,88.992,1088599995.0
2005-10-19 15:35:00,89.005,89.027,88.988,88.998,1179500004.0
2005-10-19 15:40:00,89.033,89.044,88.985,89.028,1221799999.0
2005-10-19 15:45:00,89.025,89.099,89.009,89.065,998100005.0
2005-10-19 15:50:00,89.065,89.103,89.036,89.036,1325499996.0
2005-10-19 15:55:00,89.085,89.093,89.045,89.077,1423999994.0
2005-10-19 16:00:00,89.06,89.089,89.03,89.045,939900005.0
2005-10-19 16:05:00,89.024,89.075,89.022,89.075,1122700002.0
2005-10-19 16:10:00,89.079,89.101,89.051,89.085,1129099994.0
2005-10-19 16:15:00,89.077,89.087,89.011,89.057,897699990.0
2005-10-19 16:20:00,89.073,89.088,89.044,89.075,1153099995.0
2005-10-19 16:25:00,89.068,89.091,89.026,89.042,1374099987.0
2005-10-19 16:30:00,89.047,89.071,89.027,89.066,1038099999.0
2005-10-19 16:35:00,89.069,89.087,89.053,89.074,1205699993.0
2005-10-19 16:40:00,89.06,89.076,89.03,89.054,1038699988.0
2005-10-19 16:45:00,89.068,89.112,89.04,89.11,1387399993.0
2005-10-19 16:50:00,89.112,89.12,89.067,89.1,960800002.0
2005-10-19 16:55:00,89.123,89.15,89.102,89.122,1124400002.0
2005-10-19 17:00:00,89.125,89.194,89.118,89.178,1338400000.0
2005-10-19 17:05:00,89.181,89.206,89.157,89.193,1134199997.0
2005-10-19 17:10:00,89.182,89.227,89.165,89.227,1181999998.0
2005-10-19 17:15:00,89.203,89.241,89.185,89.232,1217700000.0
2005-10-19 17:20:00,89.242,89.253,89.212,89.226,916099992.0
2005-10-19 17:25:00,89.221,89.256,89.204,89.246,962300000.0
2005-10-19 17:30:00,89.225,89.275,89.225,89.234,1295999995.0
2005-10-19 17:35:00,89.232,89.256,89.194,89.207,783999996.0
2005-10-19 17:40:00,89.183,89.215,89.179,89.208,1218599996.0
2005-10-19 17:45:00,89.21,89.211,89.164,89.182,1222000007.0
2005-10-19 17:50:00,89.174,89.195,89.158,89.174,760500003.0
2005-10-19 17:55:00,89.177,89.214,89.159,89.175,1203299998.0
2005-10-19 18:00:00,89.178,89.18,89.12,89.13,8311799956.0
2005-10-19 18:05:00,89.12,89.14,89.075,89.127,10070699960.0
2005-10-19 18:10:00,89.125,89.15,89.104,89.15,6451799970.0
2005-10-19 18:15:00,89.14,89.14,89.094,89.117,6750700002.0
2005-10-19 18:20:00,89.127,89.14,89.107,89.14,8481400012.0
2005-10-19 18:25:00,89.13,89.145,89.107,89.125,7501400007.0
2005-10-19 18:30:00,89.112,89.148,89.093,89.112,7815799976.0
2005-10-19 18:35:00,89.125,89.13,89.059,89.066,5368799970.0
2005-10-19 18:40:00,89.065,89.092,89.043,89.043,4770999986.0
2005-10-19 18:45:00,89.037,89.075,88.991,89.015,2723099985.0
2005-10-19 18:50:00,89.013,89.051,88.994,89.032,5827299978.0
2005-10-19 18:55:00,89.035,89.053,89.001,89.035,4470099992.0
2005-10-19 19:00:00,89.021,89.076,89.014,89.04,1859699989.0
2005-10-19 19:05:00,89.033,89.055,89.011,89.032,5276999967.0
2005-10-19 19:10:00,89.031,89.039,88.978,89.008,2055799992.0
2005-10-19 19:15:00,89.004,89.034,88.98,89.01,4048699985.0
2005-10-19 19:20:00,89.036,89.059,89.015,89.051,4018299990.0
2005-10-19 19:25:00,89.053,89.067,89.01,89.029,5858899984.0
2005-10-19 19:30:00,89.059,89.066,89.023,89.053,4578399973.0
2005-10-19 19:35:00,89.055,89.059,89.012,89.036,3358899991.0
2005-10-19 19:40:00,89.009,89.042,88.984,89.004,3969399985.0
2005-10-19 19:45:00,89.01,89.036,88.984,88.991,3172099984.0
2005-10-19 19:50:00,88.983,89.033,88.973,89.003,3026999999.0
2005-10-19 19:55:00,88.99,89.008,88.956,88.979,3661699973.0
2005-10-19 20:00:00,88.98,89.009,88.977,88.995,2840699999.0
2005-10-19 20:05:00,88.999,89.014,88.967,89.005,2759999994.0
2005-10-19 20:10:00,88.994,89.007,88.953,88.986,5282800006.0
2005-10-19 20:15:00,88.984,89.01,88.963,89.007,4363199991.0
2005-10-19 20:20:00,88.971,89.017,88.955,89.0,5010999979.0
2005-10-19 20:25:00,88.993,89.036,88.982,89.004,6296199975.0
2005-10-19 20:30:00,89.04,89.07,89.005,89.036,4957899985.0
2005-10-19 20:35:00,89.038,89.049,89.002,89.033,4081699985.0
2005-10-19 20:40:00,89.02,89.047,89.002,89.038,5665200005.0
2005-10-19 20:45:00,89.015,89.064,89.01,89.038,4901099976.0
2005-10-19 20:50:00,89.037,89.051,88.968,88.973,3901099987.0
2005-10-19 20:55:00,88.967,88.991,88.943,88.976,7731599960.0
2005-10-19 21:00:00,88.961,89.0,88.953,88.986,4586500011.0
2005-10-19 21:05:00,88.98,89.016,88.962,89.013,2180899978.0
2005-10-19 21:10:00,89.026,89.036,88.958,88.973,3261600002.0
2005-10-19 21:15:00,88.956,89.011,88.93,89.001,4813400007.0
2005-10-19 21:20:00,89.0,89.013,88.973,89.008,6836199983.0
2005-10-19 21:25:00,89.006,89.043,88.982,89.019,3060799981.0
2005-10-19 21:30:00,89.032,89.062,89.006,89.022,2561299989.0
2005-10-19 21:35:00,89.04,89.064,89.023,89.052,1865899992.0
2005-10-19 21:40:00,89.035,89.063,89.014,89.035,3418700004.0
2005-10-19 21:45:00,89.045,89.056,88.999,89.023,3109199976.0
2005-10-19 21:50:00,89.009,89.038,89.002,89.009,1519499989.0
2005-10-19 21:55:00,89.025,89.091,89.012,89.06,1747299987.0
2005-10-19 22:00:00,89.058,89.076,89.025,89.055,3693399982.0
2005-10-19 22:05:00,89.064,89.083,89.031,89.059,1266199999.0
2005-10-19 22:10:00,89.081,89.096,89.038,89.07,1473199995.0
2005-10-19 22:15:00,89.082,89.094,89.05,89.05,1633899986.0
2005-10-19 22:20:00,89.075,89.098,89.053,89.079,1533299997.0
2005-10-19 22:25:00,89.069,89.09,89.043,89.043,2004500000.0
2005-10-19 22:30:00,89.056,89.079,89.035,89.063,1611399992.0
2005-10-19 22:35:00,89.075,89.084,89.042,89.067,1396099993.0
2005-10-19 22:40:00,89.05,89.109,89.046,89.09,1878899997.0
2005-10-19 22:45:00,89.092,89.094,89.046,89.07,2377399991.0
2005-10-19 22:50:00,89.095,89.102,89.011,89.063,1680299999.0
2005-10-19 22:55:00,89.074,89.111,89.032,89.08,1490699990.0
2005-10-19 23:00:00,89.1,89.112,89.039,89.047,1003499994.0
2005-10-19 23:05:00,89.034,89.088,89.03,89.073,1520599993.0
2005-10-19 23:10:00,89.084,89.084,89.013,89.022,980100000.0
2005-10-19 23:15:00,89.008,89.062,88.999,89.046,1144600001.0
2005-10-19 23:20:00,89.036,89.071,89.006,89.012,1409299993.0
2005-10-19 23:25:00,89.025,89.11,89.006,89.043,1129500001.0
2005-10-19 23:30:00,89.048,89.061,89.008,89.023,1238500004.0
2005-10-19 23:35:00,89.037,89.042,89.002,89.002,1022199997.0
2005-10-19 23:40:00,89.005,89.047,88.99,89.022,1383999992.0
2005-10-19 23:45:00,89.032,89.035,88.989,88.995,942999990.0
2005-10-19 23:50:00,89.009,89.035,88.988,89.012,1065700002.0
2005-10-19 23:55:00,89.013,89.056,88.998,89.052,836499998.0
2005-10-20 00:00:00,89.041,89.069,89.023,89.052,888500000.0
2005-10-20 00:05:00,89.061,89.061,89.014,89.014,892099996.0
2005-10-20 00:10:00,89.044,89.066,89.0,89.028,1008099992.0
2005-10-20 00:15:00,89.027,89.08,89.022,89.08,792500000.0
2005-10-20 00:20:00,89.052,89.094,89.046,89.09,1245500002.0
2005-10-20 00:25:00,89.085,89.098,89.047,89.076,943300002.0
2005-10-20 00:30:00,89.09,89.108,89.049,89.054,848699995.0
2005-10-20 00:35:00,89.09,89.097,89.036,89.054,972100000.0
2005-10-20 00:40:00,89.057,89.067,89.025,89.033,931499986.0
2005-10-20 00:45:00,89.036,89.057,89.016,89.026,1207599993.0
2005-10-20 00:50:00,89.03,89.03,88.993,89.02,888599998.0
2005-10-20 00:55:00,89.013,89.039,88.996,89.038,1205200000.0
2005-10-20 01:00:00,89.031,89.055,89.011,89.012,941999994.0
2005-10-20 01:05:00,89.013,89.019,88.964,88.985,849499997.0
2005-10-20 01:10:00,89.011,89.016,88.969,88.969,1180500003.0
2005-10-20 01:15:00,88.986,89.0,88.954,88.977,836599999.0
2005-10-20 01:20:00,88.992,89.025,88.966,88.996,1105099997.0
2005-10-20 01:25:00,89.012,89.018,88.968,88.983,1088499995.0
2005-10-20 01:30:00,88.996,89.034,88.976,89.018,1010499994.0
2005-10-20 01:35:00,89.014,89.019,88.963,88.98,1089399998.0
2005-10-20 01:40:00,88.96,88.997,88.953,88.984,895499996.0
2005-10-20 01:45:00,88.997,88.997,88.928,88.952,1037699998.0
2005-10-20 01:50:00,88.944,88.955,88.901,88.924,1432700001.0
2005-10-20 01:55:00,88.938,88.977,88.923,88.969,1587899991.0
2005-10-20 02:00:00,88.96,89.006,88.953,88.959,996999994.0
2005-10-20 02:05:00,88.953,89.0,88.95,88.99,1047099996.0
2005-10-20 02:10:00,88.977,89.025,88.957,89.016,965999992.0
2005-10-20 02:15:00,89.02,89.053,89.001,89.039,898699995.0
2005-10-20 02:20:00,89.043,89.063,89.018,89.044,1106199994.0
2005-10-20 02:25:00,89.046,89.046,88.991,89.017,1096499996.0
2005-10-20 02:30:00,89.008,89.032,88.98,89.023,818499990.0
2005-10-20 02:35:00,88.997,89.035,88.983,89.003,1117300000.0
2005-10-20 02:40:00,89.023,89.048,89.009,89.042,1460900000.0
2005-10-20 02:45:00,89.018,89.064,89.006,89.058,680100000.0
2005-10-20 02:50:00,89.056,89.074,89.039,89.046,842599993.0
2005-10-20 02:55:00,89.075,89.087,89.053,89.075,1123199999.0
2005-10-20 03:00:00,89.07,89.08,89.029,89.059,1244699997.0
2005-10-20 03:05:00,89.067,89.067,89.021,89.028,939000000.0
2005-10-20 03:10:00,89.037,89.055,89.008,89.055,1131599996.0
2005-10-20 03:15:00,89.057,89.059,88.997,89.015,872800005.0
2005-10-20 03:20:00,89.0,89.028,88.984,89.012,1253499997.0
2005-10-20 03:25:00,89.022,89.027,88.982,88.994,1254700002.0
2005-10-20 03:30:00,89.025,89.038,88.977,88.99,1114899995.0
2005-10-20 03:35:00,89.001,89.028,88.981,88.99,973299999.0
2005-10-20 03:40:00,88.987,89.042,88.979,89.035,1221200003.0
2005-10-20 03:45:00,89.007,89.037,89.0,89.012,1057600004.0
2005-10-20 03:50:00,88.998,89.031,88.991,89.015,1118399988.0
2005-10-20 03:55:00,89.016,89.05,88.989,88.999,1013499997.0
2005-10-20 04:00:00,89.012,89.042,88.98,89.019,1163399996.0
2005-10-20 04:05:00,89.008,89.043,88.992,89.025,1011799991.0
2005-10-20 04:10:00,89.013,89.038,89.001,89.013,852099997.0
2005-10-20 04:15:00,89.028,89.073,89.015,89.05,838400006.0
2005-10-20 04:20:00,89.046,89.065,89.021,89.052,989699993.0
2005-10-20 04:25:00,89.043,89.058,89.016,89.032,880899997.0
2005-10-20 04:30:00,89.048,89.071,89.042,89.042,924200001.0
2005-10-20 04:35:00,89.039,89.066,89.009,89.048,861999991.0
2005-10-20 04:40:00,89.035,89.078,89.03,89.067,781299998.0
2005-10-20 04:45:00,89.055,89.072,89.025,89.058,855399997.0
2005-10-20 04:50:00,89.055,89.071,89.033,89.043,980200002.0
2005-10-20 04:55:00,89.044,89.069,89.006,89.029,868299996.0
2005-10-20 05:00:00,89.043,89.067,89.015,89.044,810599995.0
2005-10-20 05:05:00,89.042,89.078,89.031,89.073,967999998.0
2005-10-20 05:10:00,89.063,89.087,89.049,89.072,1118099998.0
2005-10-20 05:15:00,89.052,89.072,89.031,89.056,1274199993.0
2005-10-20 05:20:00,89.056,89.075,89.025,89.038,1059299999.0
2005-10-20 05:25:00,89.057,89.068,89.023,89.063,1042400001.0
2005-10-20 05:30:00,89.063,89.08,89.047,89.074,865800002.0
2005-10-20 05:35:00,89.037,89.077,89.028,89.065,936199988.0
2005-10-20 05:40:00,89.046,89.078,89.032,89.045,819200006.0
2005-10-20 05:45:00,89.065,89.065,88.995,89.048,745800000.0
2005-10-20 05:50:00,89.038,89.054,89.015,89.023,1034200004.0
2005-10-20 05:55:00,88.999,89.035,88.997,89.008,779699999.0
2005-10-20 06:00:00,89.002,89.053,89.002,89.034,1207999991.0
2005-10-20 06:05:00,89.029,89.047,89.0,89.042,1162899996.0
2005-10-20 06:10:00,89.03,89.047,88.996,89.027,1041699996.0
2005-10-20 06:15:00,89.04,89.056,89.022,89.035,1030100002.0
2005-10-20 06:20:00,89.036,89.051,89.001,89.035,674599995.0
2005-10-20 06:25:00,89.018,89.046,89.001,89.035,856399993.0
2005-10-20 06:30:00,89.023,89.046,88.996,89.008,1081400003.0
2005-10-20 06:35:00,89.022,89.068,88.995,89.053,897700004.0
2005-10-20 06:40:00,89.054,89.101,89.052,89.101,744099999.0
2005-10-20 06:45:00,89.098,89.131,89.065,89.065,804600001.0
2005-10-20 06:50:00,89.071,89.11,89.066,89.087,874100001.0
2005-10-20 06:55:00,89.092,89.109,89.065,89.107,913499990.0
2005-10-20 07:00:00,89.102,89.11,89.061,89.097,1050299997.0
2005-10-20 07:05:00,89.091,89.127,89.086,89.11,1121399987.0
2005-10-20 07:10:00,89.113,89.117,89.088,89.112,1082700006.0
2005-10-20 07:15:00,89.11,89.128,89.082,89.104,932799995.0
2005-10-20 07:20:00,89.114,89.128,89.085,89.123,1073600003.0
2005-10-20 07:25:00,89.102,89.133,89.093,89.103,1291000000.0
2005-10-20 07:30:00,89.123,89.152,89.102,89.144,829399986.0
2005-10-20 07:35:00,89.144,89.149,89.089,89.11,1404400006.0
2005-10-20 07:40:00,89.107,89.139,89.094,89.139,738300000.0
2005-10-20 07:45:00,89.124,89.129,89.083,89.1,832500003.0
2005-10-20 07:50:00,89.105,89.143,89.093,89.114,1014599991.0
2005-10-20 07:55:00,89.127,89.127,89.087,89.1,809999996.0
2005-10-20 08:00:00,89.111,89.141,89.095,89.122,1106099999.0
2005-10-20 08:05:00,89.104,89.179,89.104,89.179,1233900003.0
2005-10-20 08:10:00,89.176,89.192,89.134,89.19,1294799999.0
2005-10-20 08:15:00,89.189,89.216,89.148,89.202,1146200011.0
2005-10-20 08:20:00,89.209,89.236,89.157,89.157,1109499997.0
2005-10-20 08:25:00,89.172,89.194,89.143,89.159,1390699987.0
2005-10-20 08:30:00,89.156,89.178,89.127,89.141,845100002.0
2005-10-20 08:35:00,89.157,89.165,89.112,89.123,1409399981.0
2005-10-20 08:40:00,89.13,89.13,89.044,89.044,1045300002.0
2005-10-20 08:45:00,89.073,89.076,89.011,89.075,1047299993.0
2005-10-20 08:50:00,89.029,89.106,89.008,89.099,1152899995.0
2005-10-20 08:55:00,89.076,89.135,89.076,89.112,1224499991.0
2005-10-20 09:00:00,89.111,89.142,89.083,89.123,1222199992.0
2005-10-20 09:05:00,89.155,89.199,89.123,89.192,1073199991.0
2005-10-20 09:10:00,89.187,89.22,89.16,89.183,879300000.0
2005-10-20 09:15:00,89.18,89.184,89.092,89.141,950100001.0
2005-10-20 09:20:00,89.134,89.153,89.101,89.121,1260299985.0
2005-10-20 09:25:00,89.112,89.113,89.064,89.093,1329100001.0
2005-10-20 09:30:00,89.095,89.117,89.063,89.065,1166799999.0
2005-10-20 09:35:00,89.051,89.123,89.051,89.108,1234999990.0
2005-10-20 09:40:00,89.112,89.147,89.085,89.104,1146599992.0
2005-10-20 09:45:00,89.126,89.154,89.095,89.096,1086200006.0
2005-10-20 09:50:00,89.098,89.119,89.06,89.082,942099992.0
2005-10-20 09:55:00,89.067,89.096,89.046,89.064,1271699997.0
2005-10-20 10:00:00,89.081,89.1,89.041,89.098,998399990.0
2005-10-20 10:05:00,89.079,89.099,89.051,89.073,696099997.0
2005-10-20 10:10:00,89.076,89.088,89.042,89.088,905299994.0
2005-10-20 10:15:00,89.095,89.123,89.067,89.116,1338899997.0
2005-10-20 10:20:00,89.123,89.138,89.092,89.115,1276899989.0
2005-10-20 10:25:00,89.108,89.128,89.042,89.046,1008799998.0
2005-10-20 10:30:00,89.068,89.109,89.042,89.075,1005800001.0
2005-10-20 10:35:00,89.07,89.132,89.07,89.112,1224099993.0
2005-10-20 10:40:00,89.104,89.106,89.023,89.042,1352099987.0
2005-10-20 10:45:00,89.063,89.111,89.047,89.107,1160899992.0
2005-10-20 10:50:00,89.12,89.122,89.054,89.077,1246899992.0
2005-10-20 10:55:00,89.09,89.101,89.049,89.065,1109399999.0
2005-10-20 11:00:00,89.053,89.093,89.051,89.077,975500000.0
2005-10-20 11:05:00,89.05,89.078,89.02,89.044,1063099998.0
2005-10-20 11:10:00,89.044,89.056,88.956,88.975,1410799992.0
2005-10-20 11:15:00,88.963,88.995,88.958,88.975,1236899992.0
2005-10-20 11:20:00,88.998,89.016,88.975,89.016,1028599999.0
2005-10-20 11:25:00,89.011,89.027,88.947,88.974,1252999991.0
2005-10-20 11:30:00,88.964,89.024,88.955,88.969,1261199996.0
2005-10-20 11:35:00,88.97,89.036,88.952,89.008,1081100008.0
2005-10-20 11:40:00,89.009,89.062,88.982,89.046,1294299981.0
2005-10-20 11:45:00,89.045,89.095,89.015,89.095,1147899994.0
2005-10-20 11:50:00,89.096,89.114,89.04,89.055,1470399999.0
2005-10-20 11:55:00,89.044,89.082,89.013,89.066,1040500001.0
2005-10-20 12:00:00,89.044,89.064,88.965,88.982,1123999998.0
2005-10-20 12:05:00,88.964,88.989,88.948,88.963,1162599992.0
2005-10-20 12:10:00,88.981,89.011,88.963,88.999,1173099986.0
2005-10-20 12:15:00,89.003,89.045,88.997,89.024,1340299991.0
2005-10-20 12:20:00,89.01,89.036,88.953,88.993,1063100003.0
2005-10-20 12:25:00,88.987,89.06,88.987,89.039,1154599991.0
2005-10-20 12:30:00,89.004,89.057,89.004,89.03,945699995.0
2005-10-20 12:35:00,89.017,89.062,89.012,89.035,617799996.0
2005-10-20 12:40:00,89.043,89.056,89.019,89.049,891099997.0
2005-10-20 12:45:00,89.022,89.059,88.993,89.028,1234799993.0
2005-10-20 12:50:00,89.042,89.06,88.987,89.036,956599993.0
2005-10-20 12:55:00,89.026,89.04,88.975,88.975,868699999.0
2005-10-20 13:00:00,88.997,89.043,88.991,89.032,1125699997.0
2005-10-20 13:05:00,89.023,89.061,89.013,89.04,1030099993.0
2005-10-20 13:10:00,89.064,89.073,89.035,89.035,1389399990.0
2005-10-20 13:15:00,89.047,89.076,89.015,89.051,925799995.0
2005-10-20 13:20:00,89.049,89.073,89.04,89.065,1002599986.0
2005-10-20 13:25:00,89.053,89.075,89.031,89.063,1241799987.0
2005-10-20 13:30:00,89.055,89.064,89.017,89.062,1078399998.0
2005-10-20 13:35:00,89.036,89.07,89.027,89.07,989300009.0
2005-10-20 13:40:00,89.068,89.068,89.024,89.024,996499996.0
2005-10-20 13:45:00,89.023,89.051,89.002,89.018,918299995.0
2005-10-20 13:50:00,89.018,89.081,89.01,89.06,1333500005.0
2005-10-20 13:55:00,89.055,89.072,89.04,89.042,1101299996.0
2005-10-20 14:00:00,89.049,89.066,89.021,89.041,1189599994.0
2005-10-20 14:05:00,89.043,89.054,89.014,89.016,1147500003.0
2005-10-20 14:10:00,89.025,89.082,88.995,89.05,741799999.0
2005-10-20 14:15:00,89.045,89.075,89.021,89.024,872600007.0
2005-10-20 14:20:00,89.035,89.046,88.991,89.025,1097499997.0
2005-10-20 14:25:00,89.042,89.07,89.015,89.052,1050100006.0
2005-10-20 14:30:00,89.06,89.06,88.98,89.008,938900001.0
2005-10-20 14:35:00,89.042,89.05,88.998,89.02,1208799993.0
2005-10-20 14:40:00,89.033,89.077,89.025,89.066,1086799991.0
2005-10-20 14:45:00,89.063,89.072,89.023,89.023,1087299999.0
2005-10-20 14:50:00,89.03,89.062,89.015,89.024,1347599995.0
2005-10-20 14:55:00,89.044,89.07,89.001,89.045,1203100000.0
2005-10-20 15:00:00,89.077,89.084,89.042,89.067,1159900000.0
2005-10-20 15:05:00,89.057,89.073,89.019,89.059,1047399989.0
2005-10-20 15:10:00,89.053,89.082,89.027,89.047,1208100002.0
2005-10-20 15:15:00,89.043,89.065,89.017,89.023,1383499981.0
2005-10-20 15:20:00,89.03,89.071,89.003,89.05,1090600004.0
2005-10-20 15:25:00,89.059,89.104,89.059,89.102,983299997.0
2005-10-20 15:30:00,89.106,89.147,89.075,89.116,984399994.0
2005-10-20 15:35:00,89.114,89.161,89.1,89.128,1160499994.0
2005-10-20 15:40:00,89.144,89.164,89.118,89.142,966099994.0
2005-10-20 15:45:00,89.154,89.19,89.145,89.161,956599995.0
2005-10-20 15:50:00,89.167,89.213,89.128,89.128,1260599997.0
2005-10-20 15:55:00,89.149,89.258,89.14,89.21,1190499998.0
2005-10-20 16:00:00,89.212,89.268,89.184,89.214,981299997.0
2005-10-20 16:05:00,89.221,89.263,89.202,89.213,897500000.0
2005-10-20 16:10:00,89.227,89.25,89.177,89.217,1251799986.0
2005-10-20 16:15:00,89.232,89.246,89.186,89.22,1035799993.0
2005-10-20 16:20:00,89.22,89.285,89.214,89.254,855499996.0
2005-10-20 16:25:00,89.241,89.281,89.227,89.26,1006199996.0
2005-10-20 16:30:00,89.251,89.314,89.245,89.31,927199996.0
2005-10-20 16:35:00,89.313,89.334,89.277,89.295,1126699997.0
2005-10-20 16:40:00,89.305,89.32,89.272,89.294,1046000000.0
2005-10-20 16:45:00,89.294,89.321,89.273,89.284,1230500004.0
2005-10-20 16:50:00,89.273,89.317,89.264,89.289,991199999.0
2005-10-20 16:55:00,89.268,89.297,89.26,89.278,1302300000.0
2005-10-20 17:00:00,89.269,89.325,89.267,89.308,1343899996.0
2005-10-20 17:05:00,89.307,89.344,89.272,89.319,980999999.0
2005-10-20 17:10:00,89.294,89.319,89.275,89.305,1393000006.0
2005-10-20 17:15:00,89.28,89.347,89.259,89.326,1078100004.0
2005-10-20 17:20:00,89.302,89.355,89.283,89.332,1102400004.0
2005-10-20 17:25:00,89.345,89.36,89.305,89.345,999199994.0
2005-10-20 17:30:00,89.355,89.364,89.315,89.358,1528399992.0
2005-10-20 17:35:00,89.368,89.438,89.361,89.433,1145099994.0
2005-10-20 17:40:00,89.407,89.433,89.385,89.42,1164599994.0
2005-10-20 17:45:00,89.433,89.442,89.384,89.401,971299996.0
2005-10-20 17:50:00,89.401,89.415,89.364,89.399,981599987.0
2005-10-20 17:55:00,89.422,89.422,89.305,89.324,1042300005.0
2005-10-20 18:00:00,89.294,89.4,89.283,89.34,7922199999.0
2005-10-20 18:05:00,89.33,89.37,89.3,89.32,9616999970.0
2005-10-20 18:10:00,89.301,89.39,89.297,89.39,7057399996.0
2005-10-20 18:15:00,89.38,89.39,89.323,89.353,6538500005.0
2005-10-20 18:20:00,89.344,89.43,89.314,89.42,8891099968.0
2005-10-20 18:25:00,89.382,89.424,89.362,89.391,8435399965.0
2005-10-20 18:30:00,89.395,89.431,89.379,89.396,8502099968.0
2005-10-20 18:35:00,89.402,89.444,89.378,89.421,5287999972.0
2005-10-20 18:40:00,89.402,89.435,89.386,89.398,5434599994.0
2005-10-20 18:45:00,89.417,89.427,89.36,89.376,3154499987.0
2005-10-20 18:50:00,89.366,89.378,89.329,89.33,6929999950.0
2005-10-20 18:55:00,89.341,89.376,89.327,89.336,4807499989.0
2005-10-20 19:00:00,89.354,89.385,89.333,89.368,2159399983.0
2005-10-20 19:05:00,89.383,89.435,89.363,89.413,5189899979.0
2005-10-20 19:10:00,89.428,89.457,89.411,89.444,1833100009.0
2005-10-20 19:15:00,89.457,89.457,89.41,89.439,3995699997.0
2005-10-20 19:20:00,89.439,89.453,89.41,89.441,4559599977.0
2005-10-20 19:25:00,89.432,89.453,89.399,89.42,5564599988.0
2005-10-20 19:30:00,89.429,89.439,89.384,89.423,4495099987.0
2005-10-20 19:35:00,89.428,89.472,89.408,89.464,3159899999.0
2005-10-20 19:40:00,89.464,89.484,89.438,89.438,4169299996.0
2005-10-20 19:45:00,89.434,89.467,89.432,89.455,3278099995.0
2005-10-20 19:50:00,89.437,89.47,89.431,89.443,3055299994.0
2005-10-20 19:55:00,89.452,89.476,89.416,89.458,3200999997.0
2005-10-20 20:00:00,89.456,89.47,89.441,89.456,2698699998.0
2005-10-20 20:05:00,89.467,89.482,89.433,89.464,2738599999.0
2005-10-20 20:10:00,89.46,89.494,89.426,89.463,4991899970.0
2005-10-20 20:15:00,89.461,89.491,89.433,89.451,4530299971.0
2005-10-20 20:20:00,89.468,89.47,89.421,89.468,4088599992.0
2005-10-20 20:25:00,89.472,89.52,89.441,89.51,5785299996.0
2005-10-20 20:30:00,89.5,89.51,89.43,89.446,4710200011.0
2005-10-20 20:35:00,89.423,89.461,89.411,89.44,4548700001.0
2005-10-20 20:40:00,89.455,89.502,89.435,89.475,5392999998.0
2005-10-20 20:45:00,89.45,89.479,89.426,89.446,4873099979.0
2005-10-20 20:50:00,89.456,89.466,89.418,89.46,3919700003.0
2005-10-20 20:55:00,89.442,89.46,89.403,89.423,8272699973.0
2005-10-20 21:00:00,89.422,89.46,89.413,89.424,4533599983.0
2005-10-20 21:05:00,89.429,89.442,89.401,89.417,2798900005.0
2005-10-20 21:10:00,89.425,89.445,89.389,89.428,3206600004.0
2005-10-20 21:15:00,89.436,89.516,89.422,89.483,5160199973.0
2005-10-20 21:20:00,89.49,89.53,89.473,89.512,6524999987.0
2005-10-20 21:25:00,89.506,89.561,89.502,89.554,3303400001.0
2005-10-20 21:30:00,89.545,89.575,89.5,89.518,2610999985.0
2005-10-20 21:35:00,89.514,89.545,89.493,89.536,1895199991.0
2005-10-20 21:40:00,89.544,89.576,89.516,89.551,3388999989.0
2005-10-20 21:45:00,89.555,89.584,89.525,89.528,3256799985.0
2005-10-20 21:50:00,89.539,89.564,89.51,89.515,1464699998.0
2005-10-20 21:55:00,89.512,89.548,89.502,89.529,1540000003.0
2005-10-20 22:00:00,89.519,89.555,89.5,89.541,3739199983.0
2005-10-20 22:05:00,89.529,89.55,89.505,89.506,1308999998.0
2005-10-20 22:10:00,89.516,89.544,89.488,89.533,1751199996.0
2005-10-20 22:15:00,89.512,89.532,89.478,89.499,1359299989.0
2005-10-20 22:20:00,89.506,89.528,89.493,89.493,1012699995.0
2005-10-20 22:25:00,89.505,89.51,89.451,89.451,1979399988.0
2005-10-20 22:30:00,89.474,89.497,89.458,89.483,1988199993.0
2005-10-20 22:35:00,89.485,89.503,89.447,89.482,1583399995.0
2005-10-20 22:40:00,89.487,89.536,89.48,89.48,2101699990.0
2005-10-20 22:45:00,89.502,89.508,89.448,89.482,2245099996.0
2005-10-20 22:50:00,89.504,89.515,89.45,89.49,1857400004.0
2005-10-20 22:55:00,89.489,89.515,89.436,89.512,1416899990.0
2005-10-20 23:00:00,89.52,89.553,89.484,89.533,1293000003.0
2005-10-20 23:05:00,89.508,89.553,89.481,89.537,1117400001.0
2005-10-20 23:10:00,89.551,89.579,89.503,89.523,1294099992.0
2005-10-20 23:15:00,89.516,89.594,89.506,89.561,1404899989.0
2005-10-20 23:20:00,89.582,89.583,89.51,89.51,1111199998.0
2005-10-20 23:25:00,89.528,89.547,89.507,89.535,966599998.0
2005-10-20 23:30:00,89.525,89.538,89.499,89.526,1116500003.0
2005-10-20 23:35:00,89.524,89.541,89.491,89.531,1157399992.0
2005-10-20 23:40:00,89.514,89.534,89.477,89.524,1047499996.0
2005-10-20 23:45:00,89.526,89.541,89.498,89.503,1111699998.0
2005-10-20 23:50:00,89.511,89.525,89.494,89.508,831699995.0
2005-10-20 23:55:00,89.51,89.524,89.491,89.513,1059799998.0
2005-10-21 00:00:00,89.501,89.52,89.478,89.504,900599993.0
2005-10-21 00:05:00,89.517,89.517,89.442,89.442,1013899996.0
2005-10-21 00:10:00,89.487,89.535,89.471,89.522,833499998.0
2005-10-21 00:15:00,89.52,89.537,89.505,89.537,604299998.0
2005-10-21 00:20:00,89.522,89.554,89.507,89.53,971099995.0
2005-10-21 00:25:00,89.545,89.565,89.529,89.555,936499996.0
2005-10-21 00:30:00,89.541,89.574,89.511,89.533,1001999998.0
2005-10-21 00:35:00,89.531,89.571,89.513,89.533,1060000000.0
2005-10-21 00:40:00,89.528,89.545,89.502,89.52,863999991.0
2005-10-21 00:45:00,89.512,89.565,89.499,89.538,1417799995.0
2005-10-21 00:50:00,89.528,89.549,89.515,89.516,987399990.0
2005-10-21 00:55:00,89.535,89.545,89.504,89.528,1132799992.0
2005-10-21 01:00:00,89.498,89.537,89.478,89.524,983099999.0
2005-10-21 01:05:00,89.509,89.53,89.491,89.508,767700001.0
2005-10-21 01:10:00,89.508,89.551,89.486,89.541,1057399990.0
2005-10-21 01:15:00,89.555,89.555,89.509,89.537,943300003.0
2005-10-21 01:20:00,89.529,89.548,89.496,89.528,1084499992.0
2005-10-21 01:25:00,89.518,89.54,89.504,89.52,1212999995.0
2005-10-21 01:30:00,89.556,89.567,89.532,89.549,965699997.0
2005-10-21 01:35:00,89.55,89.59,89.547,89.587,1166800002.0
2005-10-21 01:40:00,89.591,89.663,89.582,89.641,851099993.0
2005-10-21 01:45:00,89.66,89.685,89.611,89.616,1192499993.0
2005-10-21 01:50:00,89.619,89.63,89.436,89.474,1242999989.0
2005-10-21 01:55:00,89.516,89.599,89.503,89.584,1583800003.0
2005-10-21 02:00:00,89.62,89.699,89.611,89.679,1142899995.0
2005-10-21 02:05:00,89.661,89.705,89.657,89.663,1386800003.0
2005-10-21 02:10:00,89.667,89.726,89.642,89.695,1096200000.0
2005-10-21 02:15:00,89.71,89.817,89.687,89.817,1209600001.0
2005-10-21 02:20:00,89.806,89.855,89.737,89.843,1081799989.0
2005-10-21 02:25:00,89.825,89.841,89.753,89.786,897200002.0
2005-10-21 02:30:00,89.766,89.875,89.766,89.806,1221199990.0
2005-10-21 02:35:00,89.792,89.824,89.768,89.819,1060800006.0
2005-10-21 02:40:00,89.797,89.856,89.795,89.851,1433899996.0
2005-10-21 02:45:00,89.842,89.865,89.81,89.828,1151600005.0
2005-10-21 02:50:00,89.828,89.855,89.8,89.83,1319599998.0
2005-10-21 02:55:00,89.844,89.857,89.757,89.757,1310899995.0
2005-10-21 03:00:00,89.735,89.762,89.683,89.689,1207100001.0
2005-10-21 03:05:00,89.695,89.77,89.682,89.75,1066499997.0
2005-10-21 03:10:00,89.751,89.771,89.716,89.731,1262100002.0
2005-10-21 03:15:00,89.731,89.787,89.697,89.768,1191700002.0
2005-10-21 03:20:00,89.753,89.777,89.732,89.75,1403499985.0
2005-10-21 03:25:00,89.775,89.775,89.683,89.695,1035199998.0
2005-10-21 03:30:00,89.696,89.724,89.674,89.706,986799997.0
2005-10-21 03:35:00,89.707,89.744,89.691,89.718,936699990.0
2005-10-21 03:40:00,89.718,89.765,89.697,89.755,1091099996.0
2005-10-21 03:45:00,89.752,89.758,89.714,89.751,1009799996.0
2005-10-21 03:50:00,89.747,89.762,89.691,89.711,1116200001.0
2005-10-21 03:55:00,89.716,89.728,89.667,89.694,1291300002.0
2005-10-21 04:00:00,89.669,89.715,89.663,89.685,952900001.0
2005-10-21 04:05:00,89.665,89.713,89.644,89.701,1129400002.0
2005-10-21 04:10:00,89.693,89.73,89.672,89.673,1238600001.0
2005-10-21 04:15:00,89.686,89.704,89.668,89.689,1251199992.0
2005-10-21 04:20:00,89.695,89.734,89.674,89.7,1206099999.0
2005-10-21 04:25:00,89.726,89.74,89.672,89.71,1038300002.0
2005-10-21 04:30:00,89.706,89.735,89.699,89.721,1105299993.0
2005-10-21 04:35:00,89.725,89.749,89.7,89.732,1511500005.0
2005-10-21 04:40:00,89.722,89.746,89.696,89.72,756999995.0
2005-10-21 04:45:00,89.737,89.746,89.709,89.723,767099995.0
2005-10-21 04:50:00,89.733,89.778,89.725,89.75,1095899992.0
2005-10-21 04:55:00,89.779,89.806,89.757,89.771,1031799996.0
2005-10-21 05:00:00,89.762,89.795,89.727,89.759,1001799996.0
2005-10-21 05:05:00,89.752,89.798,89.726,89.755,1293899994.0
2005-10-21 05:10:00,89.732,89.757,89.716,89.74,1218800002.0
2005-10-21 05:15:00,89.736,89.736,89.675,89.703,1159199995.0
2005-10-21 05:20:00,89.693,89.721,89.664,89.719,1087400002.0
2005-10-21 05:25:00,89.72,89.727,89.679,89.693,1211100003.0
2005-10-21 05:30:00,89.688,89.729,89.688,89.704,879699994.0
2005-10-21 05:35:00,89.692,89.718,89.667,89.704,1102999992.0
2005-10-21 05:40:00,89.703,89.707,89.671,89.671,953899999.0
2005-10-21 05:45:00,89.672,89.727,89.639,89.717,856199995.0
2005-10-21 05:50:00,89.713,89.732,89.648,89.731,1092700000.0
2005-10-21 05:55:00,89.733,89.747,89.707,89.734,819000000.0
2005-10-21 06:00:00,89.731,89.738,89.704,89.731,1329099995.0
2005-10-21 06:05:00,89.725,89.742,89.703,89.733,1218200002.0
2005-10-21 06:10:00,89.736,89.744,89.703,89.713,864999997.0
2005-10-21 06:15:00,89.7,89.795,89.7,89.765,1155399996.0
2005-10-21 06:20:00,89.775,89.793,89.754,89.754,767999997.0
2005-10-21 06:25:00,89.764,89.789,89.744,89.768,1183200007.0
2005-10-21 06:30:00,89.772,89.828,89.752,89.81,829999994.0
2005-10-21 06:35:00,89.794,89.827,89.775,89.817,574599996.0
2005-10-21 06:40:00,89.788,89.821,89.786,89.813,1099099994.0
2005-10-21 06:45:00,89.787,89.823,89.782,89.802,1035900006.0
2005-10-21 06:50:00,89.796,89.845,89.783,89.827,1106299995.0
2005-10-21 06:55:00,89.829,89.874,89.812,89.842,1354899997.0
2005-10-21 07:00:00,89.816,89.854,89.81,89.85,858799995.0
2005-10-21 07:05:00,89.831,89.854,89.809,89.828,1085500009.0
2005-10-21 07:10:00,89.804,89.83,89.793,89.807,1435599993.0
2005-10-21 07:15:00,89.808,89.815,89.765,89.793,991399997.0
2005-10-21 07:20:00,89.793,89.794,89.759,89.777,1151200004.0
2005-10-21 07:25:00,89.785,89.788,89.723,89.727,1151099989.0
2005-10-21 07:30:00,89.765,89.797,89.71,89.716,806199997.0
2005-10-21 07:35:00,89.721,89.73,89.655,89.691,1302100007.0
2005-10-21 07:40:00,89.682,89.705,89.672,89.7,1089100003.0
2005-10-21 07:45:00,89.674,89.723,89.674,89.711,1053399999.0
2005-10-21 07:50:00,89.708,89.76,89.676,89.705,1099399999.0
2005-10-21 07:55:00,89.713,89.748,89.689,89.736,1203799988.0
2005-10-21 08:00:00,89.722,89.787,89.722,89.753,952099998.0
2005-10-21 08:05:00,89.743,89.78,89.73,89.77,1212099999.0
2005-10-21 08:10:00,89.769,89.799,89.744,89.775,1234299992.0
2005-10-21 08:15:00,89.792,89.822,89.744,89.762,1178899989.0
2005-10-21 08:20:00,89.772,89.819,89.74,89.76,1235200002.0
2005-10-21 08:25:00,89.762,89.794,89.746,89.784,1206599994.0
2005-10-21 08:30:00,89.8,89.816,89.755,89.759,1289700003.0
2005-10-21 08:35:00,89.773,89.79,89.75,89.784,1047799994.0
2005-10-21 08:40:00,89.77,89.785,89.737,89.763,1275499999.0
2005-10-21 08:45:00,89.76,89.772,89.721,89.738,917099995.0
2005-10-21 08:50:00,89.737,89.769,89.71,89.749,731699996.0
2005-10-21 08:55:00,89.732,89.766,89.706,89.737,1111299983.0
2005-10-21 09:00:00,89.734,89.788,89.727,89.775,1249900003.0
2005-10-21 09:05:00,89.76,89.78,89.708,89.72,1136599994.0
2005-10-21 09:10:00,89.732,89.732,89.675,89.675,942999993.0
2005-10-21 09:15:00,89.68,89.702,89.654,89.678,1180200003.0
2005-10-21 09:20:00,89.696,89.696,89.655,89.677,1381399992.0
2005-10-21 09:25:00,89.666,89.71,89.661,89.668,1185900002.0
2005-10-21 09:30:00,89.669,89.693,89.64,89.649,1237399995.0
2005-10-21 09:35:00,89.642,89.703,89.642,89.68,1378999988.0
2005-10-21 09:40:00,89.689,89.705,89.648,89.695,1064500001.0
2005-10-21 09:45:00,89.702,89.723,89.676,89.715,1161199994.0
2005-10-21 09:50:00,89.692,89.712,89.666,89.69,975499996.0
2005-10-21 09:55:00,89.669,89.738,89.669,89.71,1294499993.0
2005-10-21 10:00:00,89.71,89.758,89.705,89.72,907099998.0
2005-10-21 10:05:00,89.701,89.72,89.648,89.674,781799994.0
2005-10-21 10:10:00,89.651,89.71,89.651,89.69,1232799997.0
2005-10-21 10:15:00,89.7,89.738,89.671,89.695,1242900000.0
2005-10-21 10:20:00,89.697,89.711,89.673,89.697,1361799999.0
2005-10-21 10:25:00,89.696,89.725,89.666,89.682,1015099999.0
2005-10-21 10:30:00,89.675,89.693,89.637,89.665,1054900004.0
2005-10-21 10:35:00,89.657,89.72,89.649,89.717,1142400009.0
2005-10-21 10:40:00,89.684,89.727,89.668,89.687,1151000000.0
2005-10-21 10:45:00,89.709,89.737,89.68,89.7,1332600001.0
2005-10-21 10:50:00,89.713,89.713,89.637,89.689,1155300002.0
2005-10-21 10:55:00,89.681,89.699,89.629,89.665,1370399986.0
2005-10-21 11:00:00,89.674,89.684,89.617,89.663,988099993.0
2005-10-21 11:05:00,89.654,89.685,89.608,89.619,1263400002.0
2005-10-21 11:10:00,89.61,89.625,89.561,89.615,1584299997.0
2005-10-21 11:15:00,89.605,89.645,89.561,89.623,1403599995.0
2005-10-21 11:20:00,89.608,89.654,89.6,89.635,1168399988.0
2005-10-21 11:25:00,89.624,89.648,89.602,89.621,1118700001.0
2005-10-21 11:30:00,89.619,89.7,89.61,89.679,1344399993.0
2005-10-21 11:35:00,89.668,89.691,89.627,89.635,1198200003.0
2005-10-21 11:40:00,89.631,89.663,89.614,89.647,1469699998.0
2005-10-21 11:45:00,89.654,89.666,89.598,89.632,1306799996.0
2005-10-21 11:50:00,89.615,89.663,89.609,89.627,1372999995.0
2005-10-21 11:55:00,89.64,89.647,89.61,89.632,1182400001.0
2005-10-21 12:00:00,89.637,89.651,89.611,89.626,1160000005.0
2005-10-21 12:05:00,89.612,89.641,89.574,89.585,1154499989.0
2005-10-21 12:10:00,89.584,89.658,89.568,89.647,1193800000.0
2005-10-21 12:15:00,89.635,89.67,89.611,89.641,1092699994.0
2005-10-21 12:20:00,89.638,89.668,89.629,89.65,1023100002.0
2005-10-21 12:25:00,89.62,89.652,89.613,89.642,1161300005.0
2005-10-21 12:30:00,89.61,89.666,89.61,89.64,1031099993.0
2005-10-21 12:35:00,89.647,89.685,89.614,89.677,874199996.0
2005-10-21 12:40:00,89.67,89.674,89.638,89.638,968799995.0
2005-10-21 12:45:00,89.634,89.676,89.624,89.647,1246499996.0
2005-10-21 12:50:00,89.622,89.648,89.587,89.611,1212500005.0
2005-10-21 12:55:00,89.615,89.658,89.599,89.634,1198700006.0
2005-10-21 13:00:00,89.631,89.682,89.626,89.655,1351499999.0
2005-10-21 13:05:00,89.641,89.693,89.631,89.67,1015500000.0
2005-10-21 13:10:00,89.675,89.689,89.641,89.675,1282599998.0
2005-10-21 13:15:00,89.679,89.714,89.629,89.696,1088100001.0
2005-10-21 13:20:00,89.71,89.731,89.696,89.707,944799998.0
2005-10-21 13:25:00,89.696,89.719,89.677,89.707,1123099993.0
2005-10-21 13:30:00,89.704,89.723,89.674,89.693,1291999993.0
2005-10-21 13:35:00,89.679,89.713,89.656,89.688,1010300000.0
2005-10-21 13:40:00,89.673,89.695,89.658,89.669,1009599997.0
2005-10-21 13:45:00,89.665,89.703,89.655,89.675,949000003.0
2005-10-21 13:50:00,89.693,89.707,89.668,89.669,1280899996.0
2005-10-21 13:55:00,89.666,89.707,89.651,89.69,902600000.0
2005-10-21 14:00:00,89.702,89.719,89.681,89.698,1304099995.0
2005-10-21 14:05:00,89.695,89.732,89.688,89.709,1015900001.0
2005-10-21 14:10:00,89.72,89.768,89.699,89.753,949600003.0
2005-10-21 14:15:00,89.774,89.793,89.748,89.774,1000999997.0
2005-10-21 14:20:00,89.774,89.812,89.756,89.812,1126599992.0
2005-10-21 14:25:00,89.792,89.828,89.783,89.787,1329699985.0
2005-10-21 14:30:00,89.784,89.817,89.733,89.809,1247699993.0
2005-10-21 14:35:00,89.82,89.842,89.793,89.811,1283100000.0
2005-10-21 14:40:00,89.825,89.875,89.816,89.863,926500002.0
2005-10-21 14:45:00,89.865,89.87,89.794,89.816,1172899999.0
2005-10-21 14:50:00,89.844,89.89,89.816,89.875,1298399996.0
2005-10-21 14:55:00,89.878,89.89,89.826,89.857,1092100001.0
2005-10-21 15:00:00,89.867,89.882,89.793,89.828,922200001.0
2005-10-21 15:05:00,89.829,89.831,89.787,89.824,940600007.0
2005-10-21 15:10:00,89.811,89.863,89.805,89.834,1219300003.0
2005-10-21 15:15:00,89.845,89.853,89.805,89.805,1347900004.0
2005-10-21 15:20:00,89.813,89.837,89.752,89.806,1295600004.0
2005-10-21 15:25:00,89.8,89.804,89.752,89.764,934699997.0
2005-10-21 15:30:00,89.792,89.853,89.766,89.853,1174199997.0
2005-10-21 15:35:00,89.841,89.89,89.821,89.841,1266499993.0
2005-10-21 15:40:00,89.838,89.898,89.833,89.898,899099991.0
2005-10-21 15:45:00,89.889,89.927,89.879,89.88,1153399997.0
2005-10-21 15:50:00,89.887,89.905,89.852,89.884,1331999999.0
2005-10-21 15:55:00,89.905,89.906,89.863,89.874,1088600000.0
2005-10-21 16:00:00,89.856,89.888,89.854,89.854,979399989.0
2005-10-21 16:05:00,89.876,89.885,89.848,89.858,1090800005.0
2005-10-21 16:10:00,89.878,89.895,89.846,89.892,1061400004.0
2005-10-21 16:15:00,89.89,89.937,89.871,89.914,1022199994.0
2005-10-21 16:20:00,89.935,90.004,89.912,89.982,1302699993.0
2005-10-21 16:25:00,89.999,90.006,89.941,89.959,1066199990.0
2005-10-21 16:30:00,89.958,89.99,89.94,89.949,935599998.0
2005-10-21 16:35:00,89.954,89.976,89.932,89.945,1127999997.0
2005-10-21 16:40:00,89.953,89.965,89.905,89.917,1310699994.0
2005-10-21 16:45:00,89.912,89.924,89.876,89.904,1333900006.0
2005-10-21 16:50:00,89.921,89.953,89.896,89.904,1066299995.0
2005-10-21 16:55:00,89.898,89.959,89.885,89.951,1099099999.0
2005-10-21 17:00:00,89.926,89.947,89.904,89.927,1019400004.0
2005-10-21 17:05:00,89.947,89.956,89.911,89.924,1030799997.0
2005-10-21 17:10:00,89.899,90.017,89.899,90.004,1055799993.0
2005-10-21 17:15:00,89.999,89.999,89.856,89.87,1275599998.0
2005-10-21 17:20:00,89.854,89.871,89.729,89.74,1191600002.0
2005-10-21 17:25:00,89.748,89.785,89.712,89.717,1227100001.0
2005-10-21 17:30:00,89.683,89.754,89.683,89.732,1234899990.0
2005-10-21 17:35:00,89.727,89.773,89.706,89.752,1072799992.0
2005-10-21 17:40:00,89.743,89.792,89.743,89.775,1263700005.0
2005-10-21 17:45:00,89.768,89.788,89.742,89.77,1102999988.0
2005-10-21 17:50:00,89.777,89.828,89.754,89.791,768099999.0
2005-10-21 17:55:00,89.767,89.782,89.692,89.702,1157699995.0
2005-10-21 18:00:00,89.706,89.8,89.703,89.79,8381800001.0
2005-10-21 18:05:00,89.8,89.81,89.723,89.735,10247500005.0
2005-10-21 18:10:00,89.74,89.756,89.655,89.69,6605699987.0
2005-10-21 18:15:00,89.7,89.71,89.652,89.69,5863699993.0
2005-10-21 18:20:00,89.661,89.693,89.651,89.68,9044199999.0
2005-10-21 18:25:00,89.66,89.681,89.587,89.614,7929099989.0
2005-10-21 18:30:00,89.631,89.669,89.585,89.601,7657399971.0
2005-10-21 18:35:00,89.613,89.641,89.591,89.614,5350999989.0
2005-10-21 18:40:00,89.615,89.66,89.607,89.65,5329299975.0
2005-10-21 18:45:00,89.653,89.67,89.633,89.658,2876499990.0
2005-10-21 18:50:00,89.632,89.661,89.615,89.615,6131699977.0
2005-10-21 18:55:00,89.618,89.662,89.599,89.662,4823699993.0
2005-10-21 19:00:00,89.653,89.676,89.632,89.656,1791000007.0
2005-10-21 19:05:00,89.639,89.687,89.623,89.647,5516399991.0
2005-10-21 19:10:00,89.652,89.652,89.604,89.613,2155999992.0
2005-10-21 19:15:00,89.629,89.637,89.571,89.605,4127999991.0
2005-10-21 19:20:00,89.61,89.625,89.579,89.618,4637599995.0
2005-10-21 19:25:00,89.601,89.615,89.539,89.557,5608399981.0
2005-10-21 19:30:00,89.565,89.57,89.514,89.539,4398799989.0
2005-10-21 19:35:00,89.535,89.563,89.511,89.552,2983899996.0
2005-10-21 19:40:00,89.527,89.548,89.5,89.516,3959699993.0
2005-10-21 19:45:00,89.506,89.508,89.432,89.446,3158700001.0
2005-10-21 19:50:00,89.455,89.455,89.4,89.452,2918700013.0
2005-10-21 19:55:00,89.455,89.47,89.416,89.455,3032699993.0
2005-10-21 20:00:00,89.442,89.465,89.418,89.442,2835999992.0
2005-10-21 20:05:00,89.45,89.479,89.414,89.436,2806499998.0
2005-10-21 20:10:00,89.443,89.477,89.42,89.446,5556299981.0
2005-10-21 20:15:00,89.449,89.545,89.449,89.523,4819599965.0
2005-10-21 20:20:00,89.533,89.556,89.511,89.516,4140499984.0
2005-10-21 20:25:00,89.511,89.562,89.494,89.516,6444899968.0
2005-10-21 20:30:00,89.56,89.56,89.516,89.537,4989399978.0
2005-10-21 20:35:00,89.538,89.625,89.524,89.605,4217299989.0
2005-10-21 20:40:00,89.623,89.672,89.6,89.618,5363599977.0
2005-10-21 20:45:00,89.631,89.698,89.605,89.684,4750399985.0
2005-10-21 20:50:00,89.682,89.686,89.627,89.627,4070799971.0
2005-10-21 20:55:00,89.635,89.701,89.594,89.701,6977699976.0
2005-10-21 21:00:00,89.72,89.72,89.624,89.661,6137499994.0
2005-10-21 21:05:00,89.642,89.693,89.642,89.683,2600000001.0
2005-10-21 21:10:00,89.688,89.746,89.668,89.727,3780499994.0
2005-10-21 21:15:00,89.707,89.731,89.641,89.69,4601799978.0
2005-10-21 21:20:00,89.692,89.71,89.636,89.656,6963299993.0
2005-10-21 21:25:00,89.665,89.687,89.633,89.657,3313799982.0
2005-10-21 21:30:00,89.66,89.692,89.631,89.653,2840399994.0
2005-10-21 21:35:00,89.665,89.695,89.642,89.687,1633099987.0
2005-10-21 21:40:00,89.69,89.693,89.648,89.667,3587299992.0
2005-10-21 21:45:00,89.662,89.688,89.642,89.663,3523999996.0
2005-10-21 21:50:00,89.667,89.675,89.629,89.664,1684899992.0
2005-10-21 21:55:00,89.667,89.693,89.63,89.655,1581699998.0
2005-10-21 22:00:00,89.656,89.666,89.626,89.637,3752699970.0
2005-10-21 22:05:00,89.648,89.661,89.626,89.63,1035299999.0
2005-10-21 22:10:00,89.655,89.667,89.622,89.663,1683799996.0
2005-10-21 22:15:00,89.648,89.667,89.632,89.666,1390199999.0
2005-10-21 22:20:00,89.658,89.68,89.644,89.661,1154699996.0
2005-10-21 22:25:00,89.651,89.67,89.6,89.6,1765899986.0
2005-10-21 22:30:00,89.638,89.65,89.619,89.642,1824599987.0
2005-10-21 22:35:00,89.652,89.657,89.613,89.647,1142600003.0
2005-10-21 22:40:00,89.629,89.681,89.625,89.653,2028199996.0
2005-10-21 22:45:00,89.675,89.689,89.637,89.663,2038699991.0
2005-10-21 22:50:00,89.675,89.693,89.628,89.674,1578299999.0
2005-10-21 22:55:00,89.692,89.692,89.593,89.601,1374699990.0
2005-10-23 23:00:00,89.571,89.571,89.498,89.528,1281299993.0
2005-10-23 23:05:00,89.525,89.573,89.494,89.559,1232399994.0
2005-10-23 23:10:00,89.548,89.617,89.542,89.6,1172000005.0
2005-10-23 23:15:00,89.596,89.614,89.552,89.571,1193900000.0
2005-10-23 23:20:00,89.573,89.587,89.537,89.564,1046299990.0
2005-10-23 23:25:00,89.564,89.598,89.534,89.547,1123799995.0
2005-10-23 23:30:00,89.556,89.584,89.521,89.541,996399995.0
2005-10-23 23:35:00,89.565,89.625,89.555,89.614,1389500001.0
2005-10-23 23:40:00,89.593,89.657,89.586,89.627,992299999.0
2005-10-23 23:45:00,89.6,89.64,89.578,89.598,1094399996.0
2005-10-23 23:50:00,89.646,89.672,89.587,89.621,1026899998.0
2005-10-23 23:55:00,89.616,89.645,89.583,89.602,1002299995.0
2005-10-24 00:00:00,89.594,89.65,89.58,89.623,1091099999.0
2005-10-24 00:05:00,89.615,89.644,89.574,89.585,1211299993.0
2005-10-24 00:10:00,89.64,89.653,89.592,89.615,1427099992.0
2005-10-24 00:15:00,89.616,89.641,89.584,89.614,1011599994.0
2005-10-24 00:20:00,89.61,89.636,89.563,89.587,1143599997.0
2005-10-24 00:25:00,89.596,89.641,89.57,89.615,1005600000.0
2005-10-24 00:30:00,89.604,89.613,89.555,89.581,852899990.0
2005-10-24 00:35:00,89.568,89.628,89.559,89.583,1240999997.0
2005-10-24 00:40:00,89.585,89.625,89.569,89.613,971000003.0
2005-10-24 00:45:00,89.578,89.613,89.561,89.608,1247100002.0
2005-10-24 00:50:00,89.594,89.632,89.563,89.586,1133199996.0
2005-10-24 00:55:00,89.574,89.622,89.573,89.588,1129899996.0
2005-10-24 01:00:00,89.565,89.651,89.56,89.584,774900009.0
2005-10-24 01:05:00,89.565,89.61,89.556,89.593,881399993.0
2005-10-24 01:10:00,89.603,89.612,89.552,89.586,998499989.0
2005-10-24 01:15:00,89.615,89.615,89.551,89.604,591599991.0
2005-10-24 01:20:00,89.549,89.624,89.548,89.58,998599994.0
2005-10-24 01:25:00,89.585,89.615,89.569,89.605,1027299990.0
2005-10-24 01:30:00,89.608,89.608,89.554,89.565,1053699995.0
2005-10-24 01:35:00,89.565,89.613,89.564,89.594,933899996.0
2005-10-24 01:40:00,89.588,89.597,89.546,89.546,1060499997.0
2005-10-24 01:45:00,89.548,89.582,89.523,89.545,1380299992.0
2005-10-24 01:50:00,89.556,89.559,89.519,89.545,1521200000.0
2005-10-24 01:55:00,89.532,89.587,89.53,89.545,1494800004.0
2005-10-24 02:00:00,89.538,89.586,89.531,89.567,1156600002.0
2005-10-24 02:05:00,89.582,89.619,89.564,89.594,1044100000.0
2005-10-24 02:10:00,89.596,89.627,89.582,89.607,1265700000.0
2005-10-24 02:15:00,89.614,89.635,89.587,89.603,921599995.0
2005-10-24 02:20:00,89.603,89.62,89.586,89.586,1159499990.0
2005-10-24 02:25:00,89.607,89.607,89.552,89.584,1173599997.0
2005-10-24 02:30:00,89.594,89.612,89.561,89.579,892899995.0
2005-10-24 02:35:00,89.564,89.599,89.552,89.573,860899996.0
2005-10-24 02:40:00,89.565,89.605,89.543,89.584,1392399997.0
2005-10-24 02:45:00,89.568,89.633,89.568,89.602,976799997.0
2005-10-24 02:50:00,89.614,89.638,89.59,89.638,820400002.0
2005-10-24 02:55:00,89.619,89.635,89.587,89.608,1174700001.0
2005-10-24 03:00:00,89.601,89.619,89.566,89.606,959399997.0
2005-10-24 03:05:00,89.605,89.608,89.568,89.574,1245700003.0
2005-10-24 03:10:00,89.58,89.605,89.565,89.581,1165699991.0
2005-10-24 03:15:00,89.572,89.61,89.565,89.571,968699994.0
2005-10-24 03:20:00,89.585,89.605,89.565,89.604,1121900003.0
2005-10-24 03:25:00,89.609,89.615,89.582,89.613,1199400001.0
2005-10-24 03:30:00,89.617,89.622,89.575,89.603,1323800004.0
2005-10-24 03:35:00,89.608,89.638,89.536,89.553,906299999.0
2005-10-24 03:40:00,89.551,89.592,89.509,89.58,1059899998.0
2005-10-24 03:45:00,89.578,89.59,89.542,89.588,1033099994.0
2005-10-24 03:50:00,89.573,89.592,89.502,89.53,1210400001.0
2005-10-24 03:55:00,89.555,89.596,89.519,89.56,941899999.0
2005-10-24 04:00:00,89.559,89.583,89.525,89.547,931400006.0
2005-10-24 04:05:00,89.535,89.559,89.515,89.527,1241800002.0
2005-10-24 04:10:00,89.535,89.581,89.531,89.561,993199997.0
2005-10-24 04:15:00,89.547,89.562,89.499,89.51,1079499991.0
2005-10-24 04:20:00,89.489,89.53,89.489,89.509,1099699985.0
2005-10-24 04:25:00,89.513,89.532,89.48,89.498,1195499992.0
2005-10-24 04:30:00,89.489,89.524,89.478,89.507,920500001.0
2005-10-24 04:35:00,89.507,89.533,89.474,89.494,978399999.0
2005-10-24 04:40:00,89.472,89.502,89.461,89.476,1085899996.0
2005-10-24 04:45:00,89.483,89.483,89.448,89.452,820299997.0
2005-10-24 04:50:00,89.465,89.475,89.438,89.466,1127800007.0
2005-10-24 04:55:00,89.461,89.48,89.442,89.46,553699995.0
2005-10-24 05:00:00,89.45,89.475,89.424,89.44,921300004.0
2005-10-24 05:05:00,89.438,89.474,89.415,89.453,839199996.0
2005-10-24 05:10:00,89.444,89.477,89.435,89.442,940799989.0
2005-10-24 05:15:00,89.47,89.48,89.42,89.437,971200003.0
2005-10-24 05:20:00,89.435,89.471,89.413,89.455,873899987.0
2005-10-24 05:25:00,89.463,89.486,89.438,89.464,885499998.0
2005-10-24 05:30:00,89.49,89.506,89.472,89.492,1050000007.0
2005-10-24 05:35:00,89.495,89.516,89.472,89.48,1151599997.0
2005-10-24 05:40:00,89.497,89.517,89.472,89.489,835700000.0
2005-10-24 05:45:00,89.486,89.525,89.45,89.515,1164599995.0
2005-10-24 05:50:00,89.503,89.538,89.494,89.51,925500004.0
2005-10-24 05:55:00,89.478,89.531,89.478,89.508,1026499993.0
2005-10-24 06:00:00,89.495,89.521,89.486,89.507,713799994.0
2005-10-24 06:05:00,89.508,89.526,89.49,89.517,1230199993.0
2005-10-24 06:10:00,89.503,89.531,89.483,89.492,1179199990.0
2005-10-24 06:15:00,89.477,89.53,89.477,89.501,855499999.0
2005-10-24 06:20:00,89.515,89.542,89.479,89.488,909099998.0
2005-10-24 06:25:00,89.503,89.535,89.467,89.49,1276399993.0
2005-10-24 06:30:00,89.492,89.513,89.474,89.495,1076100000.0
2005-10-24 06:35:00,89.494,89.519,89.463,89.474,598099994.0
2005-10-24 06:40:00,89.483,89.499,89.461,89.498,991100001.0
2005-10-24 06:45:00,89.465,89.513,89.465,89.494,897800002.0
2005-10-24 06:50:00,89.486,89.52,89.481,89.497,898999998.0
2005-10-24 06:55:00,89.517,89.537,89.487,89.508,1003299990.0
2005-10-24 07:00:00,89.482,89.516,89.474,89.502,988799999.0
2005-10-24 07:05:00,89.507,89.518,89.468,89.476,1032099993.0
2005-10-24 07:10:00,89.484,89.5,89.458,89.486,1321300001.0
2005-10-24 07:15:00,89.492,89.497,89.455,89.455,1030500005.0
2005-10-24 07:20:00,89.465,89.485,89.44,89.473,902100009.0
2005-10-24 07:25:00,89.463,89.5,89.447,89.47,1036100005.0
2005-10-24 07:30:00,89.477,89.494,89.432,89.468,777499999.0
2005-10-24 07:35:00,89.467,89.492,89.443,89.443,1225799991.0
2005-10-24 07:40:00,89.459,89.502,89.459,89.479,852799993.0
2005-10-24 07:45:00,89.482,89.493,89.454,89.46,1298499991.0
2005-10-24 07:50:00,89.459,89.513,89.454,89.502,1004099997.0
2005-10-24 07:55:00,89.494,89.508,89.468,89.503,846100002.0
2005-10-24 08:00:00,89.51,89.51,89.441,89.463,1075300008.0
2005-10-24 08:05:00,89.457,89.529,89.411,89.497,1213399988.0
2005-10-24 08:10:00,89.497,89.505,89.438,89.468,1155400000.0
2005-10-24 08:15:00,89.465,89.483,89.418,89.443,943899997.0
2005-10-24 08:20:00,89.458,89.483,89.435,89.435,1007299991.0
2005-10-24 08:25:00,89.429,89.462,89.419,89.419,1059999999.0
2005-10-24 08:30:00,89.429,89.436,89.389,89.416,1075899998.0
2005-10-24 08:35:00,89.425,89.445,89.404,89.439,1158000000.0
2005-10-24 08:40:00,89.442,89.471,89.423,89.457,1164099999.0
2005-10-24 08:45:00,89.462,89.476,89.422,89.452,1121800002.0
2005-10-24 08:50:00,89.433,89.463,89.405,89.46,1110599991.0
2005-10-24 08:55:00,89.442,89.49,89.44,89.471,1367799994.0
2005-10-24 09:00:00,89.483,89.511,89.448,89.457,1261999992.0
2005-10-24 09:05:00,89.464,89.503,89.456,89.479,1262399994.0
2005-10-24 09:10:00,89.453,89.474,89.421,89.421,1041899996.0
2005-10-24 09:15:00,89.441,89.471,89.425,89.456,1252700002.0
2005-10-24 09:20:00,89.467,89.479,89.43,89.445,1116299997.0
2005-10-24 09:25:00,89.456,89.467,89.398,89.402,1338899981.0
2005-10-24 09:30:00,89.393,89.408,89.353,89.375,1063599993.0
2005-10-24 09:35:00,89.341,89.399,89.341,89.373,1279799992.0
2005-10-24 09:40:00,89.359,89.391,89.349,89.362,946399992.0
2005-10-24 09:45:00,89.364,89.397,89.346,89.362,936100006.0
2005-10-24 09:50:00,89.377,89.385,89.337,89.347,806100003.0
2005-10-24 09:55:00,89.322,89.378,89.322,89.345,1100500005.0
2005-10-24 10:00:00,89.355,89.413,89.355,89.364,988399994.0
2005-10-24 10:05:00,89.368,89.399,89.342,89.374,798700004.0
2005-10-24 10:10:00,89.37,89.385,89.342,89.36,964999998.0
2005-10-24 10:15:00,89.387,89.392,89.35,89.375,1036999989.0
2005-10-24 10:20:00,89.385,89.392,89.329,89.341,1400200004.0
2005-10-24 10:25:00,89.348,89.351,89.304,89.322,1115200003.0
2005-10-24 10:30:00,89.328,89.35,89.297,89.325,979499989.0
2005-10-24 10:35:00,89.311,89.336,89.301,89.322,1048399993.0
2005-10-24 10:40:00,89.297,89.355,89.297,89.315,1516899989.0
2005-10-24 10:45:00,89.348,89.372,89.329,89.344,1008400002.0
2005-10-24 10:50:00,89.342,89.358,89.301,89.355,1374300006.0
2005-10-24 10:55:00,89.335,89.374,89.316,89.353,1099299995.0
2005-10-24 11:00:00,89.36,89.397,89.336,89.363,887399994.0
2005-10-24 11:05:00,89.338,89.375,89.328,89.367,1301500000.0
2005-10-24 11:10:00,89.351,89.384,89.333,89.333,1349599994.0
2005-10-24 11:15:00,89.328,89.394,89.328,89.357,1274599998.0
2005-10-24 11:20:00,89.36,89.379,89.338,89.352,1339699997.0
2005-10-24 11:25:00,89.352,89.368,89.327,89.351,1141699995.0
2005-10-24 11:30:00,89.348,89.365,89.313,89.339,1331699997.0
2005-10-24 11:35:00,89.335,89.376,89.315,89.373,1159299991.0
2005-10-24 11:40:00,89.352,89.378,89.328,89.362,1388999998.0
2005-10-24 11:45:00,89.36,89.388,89.332,89.341,1541699986.0
2005-10-24 11:50:00,89.338,89.393,89.329,89.339,1255100001.0
2005-10-24 11:55:00,89.338,89.388,89.338,89.354,857299998.0
2005-10-24 12:00:00,89.35,89.386,89.343,89.38,1058599988.0
2005-10-24 12:05:00,89.374,89.387,89.342,89.357,1320300001.0
2005-10-24 12:10:00,89.378,89.378,89.319,89.344,1278899994.0
2005-10-24 12:15:00,89.358,89.402,89.332,89.378,1164100007.0
2005-10-24 12:20:00,89.376,89.421,89.376,89.392,828599998.0
2005-10-24 12:25:00,89.39,89.398,89.353,89.385,1089999990.0
2005-10-24 12:30:00,89.374,89.423,89.368,89.403,912299995.0
2005-10-24 12:35:00,89.403,89.426,89.383,89.413,1033100000.0
2005-10-24 12:40:00,89.404,89.432,89.384,89.387,865199999.0
2005-10-24 12:45:00,89.399,89.42,89.32,89.386,1518499983.0
2005-10-24 12:50:00,89.369,89.431,89.35,89.431,856399999.0
2005-10-24 12:55:00,89.425,89.463,89.396,89.396,972500001.0
2005-10-24 13:00:00,89.427,89.438,89.393,89.403,1187199999.0
2005-10-24 13:05:00,89.429,89.468,89.419,89.443,1211199994.0
2005-10-24 13:10:00,89.423,89.445,89.393,89.415,982899995.0
2005-10-24 13:15:00,89.395,89.425,89.366,89.386,1048699988.0
2005-10-24 13:20:00,89.393,89.4,89.36,89.392,1221399997.0
2005-10-24 13:25:00,89.377,89.407,89.359,89.403,1068899996.0
2005-10-24 13:30:00,89.383,89.399,89.356,89.388,1179699991.0
2005-10-24 13:35:00,89.377,89.408,89.357,89.391,989399998.0
2005-10-24 13:40:00,89.394,89.411,89.373,89.383,1114000003.0
2005-10-24 13:45:00,89.395,89.416,89.373,89.414,1043199986.0
2005-10-24 13:50:00,89.416,89.428,89.378,89.393,1241099999.0
2005-10-24 13:55:00,89.397,89.422,89.374,89.388,1000199997.0
2005-10-24 14:00:00,89.394,89.417,89.37,89.399,1067699995.0
2005-10-24 14:05:00,89.41,89.423,89.378,89.394,905999998.0
2005-10-24 14:10:00,89.432,89.453,89.391,89.391,994300002.0
2005-10-24 14:15:00,89.395,89.403,89.32,89.345,1097900003.0
2005-10-24 14:20:00,89.354,89.391,89.342,89.391,1030499997.0
2005-10-24 14:25:00,89.394,89.437,89.369,89.42,1221599999.0
2005-10-24 14:30:00,89.406,89.453,89.381,89.404,1245199990.0
2005-10-24 14:35:00,89.413,89.433,89.376,89.426,922099993.0
2005-10-24 14:40:00,89.419,89.435,89.388,89.405,958999996.0
2005-10-24 14:45:00,89.405,89.425,89.372,89.382,1003700000.0
2005-10-24 14:50:00,89.403,89.423,89.375,89.404,1141099997.0
2005-10-24 14:55:00,89.412,89.45,89.392,89.444,1257499995.0
2005-10-24 15:00:00,89.435,89.465,89.423,89.438,889999993.0
2005-10-24 15:05:00,89.446,89.471,89.421,89.452,1064699992.0
2005-10-24 15:10:00,89.442,89.464,89.416,89.434,1036899998.0
2005-10-24 15:15:00,89.429,89.516,89.421,89.433,1481099999.0
2005-10-24 15:20:00,89.448,89.461,89.38,89.433,1087699991.0
2005-10-24 15:25:00,89.433,89.462,89.412,89.418,1350599987.0
2005-10-24 15:30:00,89.422,89.44,89.384,89.391,1171899997.0
2005-10-24 15:35:00,89.391,89.449,89.379,89.427,1267399996.0
2005-10-24 15:40:00,89.432,89.451,89.383,89.405,866299995.0
2005-10-24 15:45:00,89.38,89.415,89.373,89.38,1264599993.0
2005-10-24 15:50:00,89.381,89.394,89.341,89.377,1092200000.0
2005-10-24 15:55:00,89.362,89.393,89.35,89.358,1268799995.0
2005-10-24 16:00:00,89.361,89.385,89.328,89.358,959500001.0
2005-10-24 16:05:00,89.351,89.474,89.349,89.45,873499999.0
2005-10-24 16:10:00,89.466,89.507,89.438,89.494,1191299995.0
2005-10-24 16:15:00,89.492,89.532,89.462,89.507,995999994.0
2005-10-24 16:20:00,89.525,89.544,89.503,89.524,911399998.0
2005-10-24 16:25:00,89.535,89.535,89.456,89.473,1100999993.0
2005-10-24 16:30:00,89.458,89.494,89.447,89.448,978499995.0
2005-10-24 16:35:00,89.477,89.499,89.46,89.498,1153799990.0
2005-10-24 16:40:00,89.495,89.507,89.47,89.477,1047000008.0
2005-10-24 16:45:00,89.48,89.5,89.453,89.478,1127799995.0
2005-10-24 16:50:00,89.476,89.503,89.451,89.46,826299999.0
2005-10-24 16:55:00,89.473,89.484,89.434,89.479,1133299992.0
2005-10-24 17:00:00,89.465,89.528,89.452,89.492,940699998.0
2005-10-24 17:05:00,89.509,89.535,89.476,89.509,1084600004.0
2005-10-24 17:10:00,89.506,89.512,89.464,89.512,769799994.0
2005-10-24 17:15:00,89.494,89.534,89.464,89.5,1157499996.0
2005-10-24 17:20:00,89.504,89.528,89.456,89.484,1105599998.0
2005-10-24 17:25:00,89.482,89.507,89.454,89.475,1028199995.0
2005-10-24 17:30:00,89.495,89.512,89.468,89.496,1174100003.0
2005-10-24 17:35:00,89.495,89.559,89.495,89.52,912999995.0
2005-10-24 17:40:00,89.514,89.554,89.514,89.546,963299991.0
2005-10-24 17:45:00,89.555,89.578,89.513,89.537,1011999994.0
2005-10-24 17:50:00,89.544,89.553,89.489,89.504,1224999993.0
2005-10-24 17:55:00,89.508,89.563,89.495,89.528,868400001.0
2005-10-24 18:00:00,89.534,89.545,89.499,89.533,2301399987.0
2005-10-24 18:05:00,89.634,89.645,89.609,89.623,1950599995.0
2005-10-24 18:10:00,89.617,89.678,89.604,89.652,4048099987.0
2005-10-24 18:15:00,89.634,89.698,89.629,89.674,4382599995.0
2005-10-24 18:20:00,89.67,89.704,89.659,89.692,5186400001.0
2005-10-24 18:25:00,89.715,89.728,89.666,89.682,6246199989.0
2005-10-24 18:30:00,89.666,89.706,89.65,89.674,6878299990.0
2005-10-24 18:35:00,89.687,89.687,89.616,89.624,5704299980.0
2005-10-24 18:40:00,89.622,89.65,89.581,89.608,5150099982.0
2005-10-24 18:45:00,89.584,89.669,89.584,89.646,3278399985.0
2005-10-24 18:50:00,89.66,89.669,89.566,89.566,6709399983.0
2005-10-24 18:55:00,89.591,89.65,89.57,89.631,4481699984.0
2005-10-24 19:00:00,89.667,89.701,89.644,89.687,2172299990.0
2005-10-24 19:05:00,89.673,89.707,89.626,89.645,5308200005.0
2005-10-24 19:10:00,89.635,89.659,89.589,89.628,1701599999.0
2005-10-24 19:15:00,89.638,89.647,89.584,89.638,4150000000.0
2005-10-24 19:20:00,89.644,89.657,89.616,89.646,4204999973.0
2005-10-24 19:25:00,89.653,89.687,89.634,89.665,5157399984.0
2005-10-24 19:30:00,89.676,89.693,89.652,89.676,4571399973.0
2005-10-24 19:35:00,89.662,89.688,89.639,89.661,3618099977.0
2005-10-24 19:40:00,89.64,89.681,89.64,89.662,3920100003.0
2005-10-24 19:45:00,89.662,89.677,89.61,89.646,2995799989.0
2005-10-24 19:50:00,89.644,89.656,89.615,89.62,2949599991.0
2005-10-24 19:55:00,89.624,89.658,89.595,89.62,3304399987.0
2005-10-24 20:00:00,89.635,89.643,89.597,89.615,2762699990.0
2005-10-24 20:05:00,89.62,89.635,89.586,89.602,2579699986.0
2005-10-24 20:10:00,89.62,89.655,89.586,89.623,5348299975.0
2005-10-24 20:15:00,89.627,89.676,89.606,89.655,4577699987.0
2005-10-24 20:20:00,89.658,89.658,89.616,89.647,4263500004.0
2005-10-24 20:25:00,89.646,89.647,89.59,89.628,4103399988.0
2005-10-24 20:30:00,89.625,89.642,89.594,89.632,7020899979.0
2005-10-24 20:35:00,89.634,89.641,89.595,89.611,3630199984.0
2005-10-24 20:40:00,89.625,89.658,89.606,89.626,5599699987.0
2005-10-24 20:45:00,89.635,89.648,89.609,89.613,4637599979.0
2005-10-24 20:50:00,89.618,89.66,89.612,89.63,4349200006.0
2005-10-24 20:55:00,89.64,89.701,89.609,89.657,5350799981.0
2005-10-24 21:00:00,89.675,89.687,89.634,89.641,4199099983.0
2005-10-24 21:05:00,89.63,89.673,89.624,89.657,2289699995.0
2005-10-24 21:10:00,89.66,89.675,89.615,89.658,3230599997.0
2005-10-24 21:15:00,89.658,89.687,89.646,89.685,4356699994.0
2005-10-24 21:20:00,89.689,89.698,89.652,89.681,6748700000.0
2005-10-24 21:25:00,89.67,89.705,89.664,89.705,3018799972.0
2005-10-24 21:30:00,89.691,89.707,89.664,89.69,2835199993.0
2005-10-24 21:35:00,89.688,89.7,89.653,89.666,1923699988.0
2005-10-24 21:40:00,89.637,89.665,89.614,89.66,3758699991.0
2005-10-24 21:45:00,89.655,89.68,89.613,89.646,3115699989.0
2005-10-24 21:50:00,89.652,89.677,89.63,89.654,1436899997.0
2005-10-24 21:55:00,89.665,89.679,89.638,89.664,1674099993.0
2005-10-24 22:00:00,89.635,89.701,89.598,89.695,3539999995.0
2005-10-24 22:05:00,89.689,89.698,89.64,89.662,1110199995.0
2005-10-24 22:10:00,89.646,89.675,89.62,89.665,1876400000.0
2005-10-24 22:15:00,89.665,89.674,89.633,89.639,1575499991.0
2005-10-24 22:20:00,89.65,89.673,89.634,89.642,1106000000.0
2005-10-24 22:25:00,89.649,89.681,89.612,89.627,1721200001.0
2005-10-24 22:30:00,89.665,89.687,89.655,89.658,1961599997.0
2005-10-24 22:35:00,89.671,89.687,89.615,89.634,1362199996.0
2005-10-24 22:40:00,89.668,89.678,89.64,89.644,1998400000.0
2005-10-24 22:45:00,89.648,89.682,89.625,89.673,2130399986.0
2005-10-24 22:50:00,89.678,89.697,89.626,89.635,1676899998.0
2005-10-24 22:55:00,89.675,89.686,89.584,89.647,1350199998.0
2005-10-24 23:00:00,89.639,89.696,89.589,89.665,889399996.0
2005-10-24 23:05:00,89.636,89.672,89.615,89.669,1302299998.0
2005-10-24 23:10:00,89.666,89.671,89.617,89.632,1204599991.0
2005-10-24 23:15:00,89.636,89.673,89.607,89.617,1339399998.0
2005-10-24 23:20:00,89.637,89.655,89.593,89.604,1216499999.0
2005-10-24 23:25:00,89.657,89.657,89.578,89.604,1022399998.0
2005-10-24 23:30:00,89.622,89.638,89.593,89.606,1110500002.0
2005-10-24 23:35:00,89.614,89.63,89.573,89.585,1144300010.0
2005-10-24 23:40:00,89.569,89.601,89.563,89.594,1132299994.0
2005-10-24 23:45:00,89.576,89.596,89.531,89.554,1188700003.0
2005-10-24 23:50:00,89.549,89.577,89.53,89.577,910299998.0
2005-10-24 23:55:00,89.573,89.58,89.537,89.562,718299999.0
2005-10-25 00:00:00,89.565,89.573,89.528,89.557,940899998.0
2005-10-25 00:05:00,89.55,89.55,89.472,89.5,936899995.0
2005-10-25 00:10:00,89.517,89.556,89.496,89.543,831499995.0
2005-10-25 00:15:00,89.525,89.567,89.519,89.55,808799995.0
2005-10-25 00:20:00,89.543,89.543,89.501,89.505,1052700006.0
2005-10-25 00:25:00,89.527,89.538,89.489,89.518,1162399999.0
2005-10-25 00:30:00,89.506,89.554,89.502,89.53,849299992.0
2005-10-25 00:35:00,89.522,89.56,89.508,89.555,1097599998.0
2005-10-25 00:40:00,89.557,89.564,89.52,89.538,1024599997.0
2005-10-25 00:45:00,89.546,89.575,89.524,89.575,1313499992.0
2005-10-25 00:50:00,89.558,89.588,89.528,89.568,1123399988.0
2005-10-25 00:55:00,89.582,89.607,89.567,89.597,1183800001.0
2005-10-25 01:00:00,89.572,89.631,89.572,89.609,963399998.0
2005-10-25 01:05:00,89.637,89.652,89.599,89.652,795999997.0
2005-10-25 01:10:00,89.635,89.647,89.608,89.632,1025000006.0
2005-10-25 01:15:00,89.626,89.658,89.611,89.625,944699994.0
2005-10-25 01:20:00,89.618,89.652,89.609,89.63,1128600001.0
2005-10-25 01:25:00,89.623,89.644,89.599,89.613,998299992.0
2005-10-25 01:30:00,89.62,89.638,89.598,89.614,1126000002.0
2005-10-25 01:35:00,89.633,89.637,89.602,89.621,926799994.0
2005-10-25 01:40:00,89.641,89.655,89.599,89.63,791000001.0
2005-10-25 01:45:00,89.64,89.655,89.583,89.616,1078399994.0
2005-10-25 01:50:00,89.585,89.632,89.564,89.593,1530900004.0
2005-10-25 01:55:00,89.595,89.6,89.552,89.6,1488999996.0
2005-10-25 02:00:00,89.595,89.609,89.566,89.58,992599999.0
2005-10-25 02:05:00,89.597,89.625,89.544,89.544,1288199998.0
2005-10-25 02:10:00,89.543,89.558,89.503,89.503,1173999996.0
2005-10-25 02:15:00,89.511,89.548,89.505,89.536,1312899988.0
2005-10-25 02:20:00,89.543,89.547,89.499,89.522,1000399999.0
2005-10-25 02:25:00,89.515,89.529,89.48,89.516,1088600004.0
2005-10-25 02:30:00,89.514,89.57,89.497,89.534,1115499992.0
2005-10-25 02:35:00,89.52,89.563,89.52,89.553,1043199993.0
2005-10-25 02:40:00,89.54,89.551,89.512,89.547,1364400001.0
2005-10-25 02:45:00,89.534,89.571,89.526,89.545,835099995.0
2005-10-25 02:50:00,89.562,89.575,89.507,89.52,933299998.0
2005-10-25 02:55:00,89.506,89.533,89.468,89.476,1256500000.0
2005-10-25 03:00:00,89.483,89.493,89.447,89.476,1162499999.0
2005-10-25 03:05:00,89.466,89.488,89.449,89.475,1128900001.0
2005-10-25 03:10:00,89.454,89.484,89.447,89.465,1121400000.0
2005-10-25 03:15:00,89.452,89.485,89.442,89.476,824999993.0
2005-10-25 03:20:00,89.465,89.494,89.46,89.464,1372600005.0
2005-10-25 03:25:00,89.481,89.507,89.462,89.469,1118499999.0
2005-10-25 03:30:00,89.474,89.502,89.464,89.471,1282399999.0
2005-10-25 03:35:00,89.466,89.503,89.46,89.46,1179200003.0
2005-10-25 03:40:00,89.485,89.499,89.438,89.499,985000004.0
2005-10-25 03:45:00,89.47,89.515,89.47,89.504,1085099999.0
2005-10-25 03:50:00,89.482,89.508,89.463,89.468,1156299989.0
2005-10-25 03:55:00,89.466,89.5,89.457,89.48,977499994.0
2005-10-25 04:00:00,89.48,89.5,89.457,89.474,880499989.0
2005-10-25 04:05:00,89.485,89.511,89.465,89.465,886599992.0
2005-10-25 04:10:00,89.467,89.496,89.46,89.477,870100001.0
2005-10-25 04:15:00,89.463,89.497,89.453,89.497,788999998.0
2005-10-25 04:20:00,89.472,89.517,89.47,89.494,837800004.0
2005-10-25 04:25:00,89.493,89.508,89.464,89.492,844699997.0
2005-10-25 04:30:00,89.487,89.517,89.472,89.504,1003799999.0
2005-10-25 04:35:00,89.505,89.518,89.48,89.48,1082299992.0
2005-10-25 04:40:00,89.507,89.512,89.477,89.497,745099994.0
2005-10-25 04:45:00,89.503,89.519,89.48,89.49,868200002.0
2005-10-25 04:50:00,89.493,89.513,89.464,89.504,872099992.0
2005-10-25 04:55:00,89.501,89.504,89.466,89.47,611999998.0
2005-10-25 05:00:00,89.482,89.505,89.43,89.486,1270499984.0
2005-10-25 05:05:00,89.46,89.486,89.446,89.476,977999996.0
2005-10-25 05:10:00,89.458,89.489,89.443,89.468,908800003.0
2005-10-25 05:15:00,89.448,89.522,89.444,89.518,1121099991.0
2005-10-25 05:20:00,89.524,89.55,89.51,89.519,1090099997.0
2005-10-25 05:25:00,89.53,89.553,89.501,89.553,872199992.0
2005-10-25 05:30:00,89.528,89.562,89.502,89.502,875999993.0
2005-10-25 05:35:00,89.501,89.524,89.489,89.496,947800004.0
2005-10-25 05:40:00,89.501,89.546,89.492,89.539,603199996.0
2005-10-25 05:45:00,89.526,89.58,89.501,89.568,1131499997.0
2005-10-25 05:50:00,89.567,89.592,89.547,89.583,985900003.0
2005-10-25 05:55:00,89.548,89.598,89.548,89.584,1132099996.0
2005-10-25 06:00:00,89.591,89.605,89.553,89.577,1028299993.0
2005-10-25 06:05:00,89.584,89.635,89.566,89.623,1373499998.0
2005-10-25 06:10:00,89.592,89.615,89.565,89.585,802400003.0
2005-10-25 06:15:00,89.598,89.606,89.558,89.588,805899996.0
2005-10-25 06:20:00,89.594,89.601,89.538,89.56,827299995.0
2005-10-25 06:25:00,89.566,89.603,89.549,89.578,1266799994.0
2005-10-25 06:30:00,89.592,89.597,89.546,89.589,953799999.0
2005-10-25 06:35:00,89.565,89.59,89.537,89.585,641899993.0
2005-10-25 06:40:00,89.585,89.607,89.566,89.591,1418599998.0
2005-10-25 06:45:00,89.572,89.612,89.562,89.592,565699998.0
2005-10-25 06:50:00,89.595,89.61,89.557,89.587,1020099998.0
2005-10-25 06:55:00,89.605,89.615,89.572,89.602,1099099987.0
2005-10-25 07:00:00,89.58,89.602,89.55,89.571,1259100007.0
2005-10-25 07:05:00,89.576,89.583,89.539,89.582,866700000.0
2005-10-25 07:10:00,89.548,89.591,89.548,89.573,1293499990.0
2005-10-25 07:15:00,89.573,89.591,89.551,89.577,1006900002.0
2005-10-25 07:20:00,89.577,89.595,89.552,89.578,792500002.0
2005-10-25 07:25:00,89.56,89.575,89.521,89.53,1050099994.0
2005-10-25 07:30:00,89.547,89.567,89.51,89.547,903300002.0
2005-10-25 07:35:00,89.547,89.57,89.534,89.534,1058700000.0
2005-10-25 07:40:00,89.537,89.551,89.478,89.504,1045099993.0
2005-10-25 07:45:00,89.504,89.549,89.488,89.526,1018799989.0
2005-10-25 07:50:00,89.515,89.56,89.503,89.545,966900000.0
2005-10-25 07:55:00,89.554,89.604,89.538,89.59,1014900001.0
2005-10-25 08:00:00,89.573,89.59,89.54,89.553,1093600001.0
2005-10-25 08:05:00,89.546,89.57,89.509,89.53,1068900004.0
2005-10-25 08:10:00,89.517,89.532,89.457,89.466,1047199995.0
2005-10-25 08:15:00,89.479,89.505,89.456,89.493,1224299996.0
2005-10-25 08:20:00,89.495,89.536,89.466,89.493,900199993.0
2005-10-25 08:25:00,89.476,89.509,89.461,89.476,1137600001.0
2005-10-25 08:30:00,89.469,89.503,89.444,89.495,1136599995.0
2005-10-25 08:35:00,89.479,89.497,89.438,89.475,1228300009.0
2005-10-25 08:40:00,89.465,89.488,89.428,89.449,955200000.0
2005-10-25 08:45:00,89.472,89.507,89.445,89.494,1154799993.0
2005-10-25 08:50:00,89.473,89.508,89.443,89.46,963899991.0
2005-10-25 08:55:00,89.454,89.491,89.443,89.447,1148199994.0
2005-10-25 09:00:00,89.46,89.476,89.43,89.43,1245099998.0
2005-10-25 09:05:00,89.448,89.451,89.386,89.425,1122599989.0
2005-10-25 09:10:00,89.408,89.427,89.391,89.397,928400006.0
2005-10-25 09:15:00,89.409,89.472,89.401,89.467,1058099994.0
2005-10-25 09:20:00,89.462,89.478,89.441,89.458,1186199998.0
2005-10-25 09:25:00,89.456,89.486,89.433,89.473,1392800000.0
2005-10-25 09:30:00,89.494,89.509,89.462,89.498,869699997.0
2005-10-25 09:35:00,89.476,89.573,89.476,89.549,1127299997.0
2005-10-25 09:40:00,89.552,89.589,89.527,89.564,1080900010.0
2005-10-25 09:45:00,89.585,89.595,89.541,89.561,987999998.0
2005-10-25 09:50:00,89.565,89.597,89.539,89.572,1087199989.0
2005-10-25 09:55:00,89.601,89.612,89.538,89.582,1083799999.0
2005-10-25 10:00:00,89.573,89.628,89.572,89.606,875900006.0
2005-10-25 10:05:00,89.624,89.655,89.6,89.644,1205400003.0
2005-10-25 10:10:00,89.621,89.668,89.621,89.637,1304899999.0
2005-10-25 10:15:00,89.651,89.73,89.622,89.705,1102599992.0
2005-10-25 10:20:00,89.746,89.782,89.738,89.767,1269699996.0
2005-10-25 10:25:00,89.773,89.788,89.737,89.76,1003299993.0
2005-10-25 10:30:00,89.761,89.8,89.745,89.775,1063999999.0
2005-10-25 10:35:00,89.789,89.814,89.75,89.786,1327499998.0
2005-10-25 10:40:00,89.754,89.776,89.718,89.757,1252999988.0
2005-10-25 10:45:00,89.756,89.795,89.733,89.768,1425699994.0
2005-10-25 10:50:00,89.793,89.794,89.704,89.74,1294999999.0
2005-10-25 10:55:00,89.735,89.785,89.715,89.733,1148799990.0
2005-10-25 11:00:00,89.738,89.783,89.73,89.762,1283300004.0
2005-10-25 11:05:00,89.76,89.786,89.731,89.744,1072200002.0
2005-10-25 11:10:00,89.723,89.761,89.708,89.755,1494500004.0
2005-10-25 11:15:00,89.745,89.771,89.724,89.747,1355100003.0
2005-10-25 11:20:00,89.748,89.773,89.732,89.745,1250800006.0
2005-10-25 11:25:00,89.742,89.775,89.728,89.775,1284299995.0
2005-10-25 11:30:00,89.76,89.783,89.688,89.718,1605299995.0
2005-10-25 11:35:00,89.688,89.754,89.688,89.754,1204500000.0
2005-10-25 11:40:00,89.765,89.788,89.744,89.776,1370399999.0
2005-10-25 11:45:00,89.754,89.788,89.741,89.757,1161799997.0
2005-10-25 11:50:00,89.747,89.769,89.723,89.741,1349600000.0
2005-10-25 11:55:00,89.741,89.79,89.71,89.766,1033899997.0
2005-10-25 12:00:00,89.786,89.796,89.732,89.764,1172899991.0
2005-10-25 12:05:00,89.757,89.783,89.736,89.764,1125599998.0
2005-10-25 12:10:00,89.762,89.809,89.733,89.785,1130199998.0
2005-10-25 12:15:00,89.774,89.811,89.755,89.787,1162300003.0
2005-10-25 12:20:00,89.787,89.809,89.772,89.78,1007400002.0
2005-10-25 12:25:00,89.763,89.798,89.748,89.791,1254099990.0
2005-10-25 12:30:00,89.768,89.813,89.755,89.792,1183899999.0
2005-10-25 12:35:00,89.803,89.806,89.768,89.798,866300004.0
2005-10-25 12:40:00,89.801,89.808,89.776,89.795,752299995.0
2005-10-25 12:45:00,89.783,89.821,89.753,89.821,1373199991.0
2005-10-25 12:50:00,89.803,89.951,89.803,89.948,1033700003.0
2005-10-25 12:55:00,89.945,89.958,89.896,89.896,989499998.0
2005-10-25 13:00:00,89.925,89.943,89.883,89.913,1120200002.0
2005-10-25 13:05:00,89.915,89.955,89.889,89.925,1413399999.0
2005-10-25 13:10:00,89.944,89.967,89.922,89.927,1343399989.0
2005-10-25 13:15:00,89.943,90.015,89.935,89.988,1231600005.0
2005-10-25 13:20:00,89.961,89.983,89.944,89.975,927299996.0
2005-10-25 13:25:00,89.978,89.991,89.949,89.965,1108100003.0
2005-10-25 13:30:00,89.965,89.981,89.932,89.943,897299992.0
2005-10-25 13:35:00,89.943,89.979,89.899,89.925,959599995.0
2005-10-25 13:40:00,89.949,89.953,89.915,89.939,1130999994.0
2005-10-25 13:45:00,89.916,89.943,89.897,89.929,1286399995.0
2005-10-25 13:50:00,89.924,89.945,89.887,89.902,1151400002.0
2005-10-25 13:55:00,89.904,89.923,89.876,89.876,1044100001.0
2005-10-25 14:00:00,89.876,89.929,89.867,89.875,1224199998.0
2005-10-25 14:05:00,89.892,89.892,89.838,89.851,964999994.0
2005-10-25 14:10:00,89.834,89.857,89.81,89.821,973399996.0
2005-10-25 14:15:00,89.82,89.863,89.808,89.837,1194799997.0
2005-10-25 14:20:00,89.851,89.875,89.829,89.873,1142699999.0
2005-10-25 14:25:00,89.881,89.896,89.834,89.88,1409299998.0
2005-10-25 14:30:00,89.884,89.892,89.816,89.88,1104499997.0
2005-10-25 14:35:00,89.894,89.908,89.858,89.86,982000003.0
2005-10-25 14:40:00,89.853,89.893,89.838,89.893,806799999.0
2005-10-25 14:45:00,89.88,89.917,89.859,89.908,1109300004.0
2005-10-25 14:50:00,89.897,89.929,89.886,89.907,1386299986.0
2005-10-25 14:55:00,89.925,90.007,89.897,89.98,1105299999.0
2005-10-25 15:00:00,89.983,89.988,89.917,89.938,933300007.0
2005-10-25 15:05:00,89.949,89.985,89.924,89.985,1200199998.0
2005-10-25 15:10:00,89.979,90.006,89.95,90.002,980599999.0
2005-10-25 15:15:00,89.994,90.023,89.932,89.95,1326299991.0
2005-10-25 15:20:00,89.937,89.967,89.885,89.889,1327899988.0
2005-10-25 15:25:00,89.878,89.909,89.868,89.89,1040299997.0
2005-10-25 15:30:00,89.917,89.917,89.84,89.87,1099199995.0
2005-10-25 15:35:00,89.857,89.915,89.846,89.871,988300007.0
2005-10-25 15:40:00,89.862,89.916,89.855,89.888,876699999.0
2005-10-25 15:45:00,89.896,89.915,89.818,89.868,1006100001.0
2005-10-25 15:50:00,89.86,89.896,89.829,89.829,1420599995.0
2005-10-25 15:55:00,89.871,89.916,89.859,89.897,1119299990.0
2005-10-25 16:00:00,89.872,90.065,89.872,90.007,1180699993.0
2005-10-25 16:05:00,90.032,90.043,89.989,90.015,1131199990.0
2005-10-25 16:10:00,90.031,90.041,89.9,89.957,1222799995.0
2005-10-25 16:15:00,89.955,89.983,89.93,89.956,956000001.0
2005-10-25 16:20:00,89.965,89.992,89.91,89.918,1221099991.0
2005-10-25 16:25:00,89.901,90.002,89.882,89.915,999200004.0
2005-10-25 16:30:00,89.895,89.919,89.85,89.85,920799999.0
2005-10-25 16:35:00,89.876,89.925,89.861,89.894,1261499996.0
2005-10-25 16:40:00,89.875,89.91,89.86,89.887,1332200000.0
2005-10-25 16:45:00,89.905,89.926,89.815,89.846,1230399991.0
2005-10-25 16:50:00,89.831,89.863,89.785,89.797,1053499997.0
2005-10-25 16:55:00,89.814,89.815,89.752,89.766,1036199999.0
2005-10-25 17:00:00,89.757,89.792,89.731,89.777,1152199993.0
2005-10-25 17:05:00,89.778,89.801,89.741,89.801,1158199994.0
2005-10-25 17:10:00,89.8,89.842,89.786,89.842,1027000002.0
2005-10-25 17:15:00,89.839,89.856,89.817,89.826,967299993.0
2005-10-25 17:20:00,89.828,89.867,89.813,89.855,1049699997.0
2005-10-25 17:25:00,89.852,89.878,89.833,89.849,1232699998.0
2005-10-25 17:30:00,89.837,89.873,89.827,89.873,962899998.0
2005-10-25 17:35:00,89.871,89.885,89.834,89.878,730800001.0
2005-10-25 17:40:00,89.877,89.884,89.833,89.856,1034799993.0
2005-10-25 17:45:00,89.855,89.909,89.844,89.906,1062099994.0
2005-10-25 17:50:00,89.907,89.918,89.853,89.865,1185800009.0
2005-10-25 17:55:00,89.885,89.896,89.856,89.894,1096500005.0
2005-10-25 18:00:00,89.879,89.95,89.879,89.94,8389299941.0
2005-10-25 18:05:00,89.93,89.95,89.903,89.925,10207499930.0
2005-10-25 18:10:00,89.927,89.94,89.882,89.93,6719500000.0
2005-10-25 18:15:00,89.94,89.95,89.91,89.93,6634500004.0
2005-10-25 18:20:00,89.901,89.931,89.882,89.898,9071199969.0
2005-10-25 18:25:00,89.885,89.943,89.881,89.927,7683399990.0
2005-10-25 18:30:00,89.939,89.942,89.888,89.923,8560999989.0
2005-10-25 18:35:00,89.91,89.942,89.893,89.921,5730199997.0
2005-10-25 18:40:00,89.912,89.95,89.895,89.912,5438899996.0
2005-10-25 18:45:00,89.91,89.938,89.892,89.93,3152599990.0
2005-10-25 18:50:00,89.927,89.977,89.901,89.954,5792199980.0
2005-10-25 18:55:00,89.948,89.98,89.941,89.972,5066699983.0
2005-10-25 19:00:00,89.974,90.008,89.945,89.987,2136100009.0
2005-10-25 19:05:00,89.988,90.007,89.96,90.007,5268799988.0
2005-10-25 19:10:00,90.004,90.043,89.985,90.039,1829799999.0
2005-10-25 19:15:00,90.021,90.049,89.994,90.013,4047199996.0
2005-10-25 19:20:00,90.032,90.042,89.975,90.032,4239500007.0
2005-10-25 19:25:00,90.032,90.044,89.988,90.011,5887900002.0
2005-10-25 19:30:00,90.009,90.009,89.954,89.962,4166299976.0
2005-10-25 19:35:00,89.957,90.003,89.937,89.971,3110600018.0
2005-10-25 19:40:00,89.965,90.02,89.965,90.013,4297399990.0
2005-10-25 19:45:00,90.012,90.037,89.995,90.013,3194199985.0
2005-10-25 19:50:00,90.002,90.027,89.986,90.014,3043900000.0
2005-10-25 19:55:00,90.015,90.029,89.988,90.024,3160599994.0
2005-10-25 20:00:00,90.025,90.036,89.993,90.018,2136399995.0
2005-10-25 20:05:00,90.022,90.034,89.99,89.996,2754000008.0
2005-10-25 20:10:00,90.004,90.025,89.976,89.989,5263299987.0
2005-10-25 20:15:00,89.972,89.994,89.946,89.967,4560399979.0
2005-10-25 20:20:00,89.971,90.014,89.957,90.001,4265599983.0
2005-10-25 20:25:00,90.01,90.032,89.978,90.02,6125099996.0
2005-10-25 20:30:00,90.04,90.04,89.977,90.022,4947299999.0
2005-10-25 20:35:00,90.051,90.067,89.986,90.025,4242999988.0
2005-10-25 20:40:00,90.012,90.059,90.0,90.047,5457299990.0
2005-10-25 20:45:00,90.042,90.055,90.012,90.037,5349200008.0
2005-10-25 20:50:00,90.02,90.063,90.018,90.052,4145999978.0
2005-10-25 20:55:00,90.055,90.06,89.989,90.018,7847299983.0
2005-10-25 21:00:00,90.004,90.044,89.987,89.987,4140799989.0
2005-10-25 21:05:00,90.001,90.03,89.987,89.992,2466400003.0
2005-10-25 21:10:00,89.992,90.022,89.974,89.994,2995700002.0
2005-10-25 21:15:00,89.988,90.018,89.974,89.996,4425999997.0
2005-10-25 21:20:00,90.001,90.011,89.951,90.008,7068299974.0
2005-10-25 21:25:00,90.002,90.015,89.979,90.007,3150799999.0
2005-10-25 21:30:00,89.996,90.03,89.98,90.01,2885200010.0
2005-10-25 21:35:00,90.02,90.055,89.992,90.055,1249899996.0
2005-10-25 21:40:00,90.056,90.096,90.039,90.075,3867699989.0
2005-10-25 21:45:00,90.063,90.077,90.025,90.034,3147699978.0
2005-10-25 21:50:00,90.058,90.069,90.018,90.02,1598800004.0
2005-10-25 21:55:00,90.02,90.054,90.014,90.042,1696100004.0
2005-10-25 22:00:00,90.023,90.055,90.009,90.052,3835300001.0
2005-10-25 22:05:00,90.052,90.056,90.02,90.04,1083700000.0
2005-10-25 22:10:00,90.043,90.055,89.995,90.02,1785099998.0
2005-10-25 22:15:00,90.02,90.056,90.014,90.037,1739200013.0
2005-10-25 22:20:00,90.021,90.051,90.021,90.038,1443299995.0
2005-10-25 22:25:00,90.035,90.068,90.008,90.008,1598099996.0
2005-10-25 22:30:00,90.029,90.079,90.02,90.053,1976800001.0
2005-10-25 22:35:00,90.066,90.078,90.02,90.047,1397100006.0
2005-10-25 22:40:00,90.05,90.074,90.024,90.051,2341799995.0
2005-10-25 22:45:00,90.055,90.075,90.017,90.065,2288099989.0
2005-10-25 22:50:00,90.077,90.085,90.021,90.065,1646800003.0
2005-10-25 22:55:00,90.065,90.083,89.99,90.003,1156100002.0
2005-10-25 23:00:00,90.082,90.091,90.037,90.078,1191900003.0
2005-10-25 23:05:00,90.072,90.097,89.99,90.053,1047699989.0
2005-10-25 23:10:00,90.053,90.097,90.036,90.042,996199986.0
2005-10-25 23:15:00,90.057,90.079,90.024,90.045,1512799986.0
2005-10-25 23:20:00,90.064,90.085,90.019,90.08,949700003.0
2005-10-25 23:25:00,90.073,90.124,90.063,90.093,808800007.0
2005-10-25 23:30:00,90.102,90.127,90.083,90.086,1269099993.0
2005-10-25 23:35:00,90.088,90.095,90.052,90.07,1055799998.0
2005-10-25 23:40:00,90.087,90.115,90.054,90.078,1280899991.0
2005-10-25 23:45:00,90.06,90.087,90.052,90.083,986100007.0
2005-10-25 23:50:00,90.098,90.11,90.068,90.098,999999994.0
2005-10-25 23:55:00,90.105,90.127,90.09,90.093,1084399997.0
2005-10-26 00:00:00,90.115,90.149,90.084,90.143,1234099997.0
2005-10-26 00:05:00,90.142,90.154,90.105,90.131,1345999996.0
2005-10-26 00:10:00,90.153,90.184,90.129,90.149,1113799987.0
2005-10-26 00:15:00,90.123,90.168,90.123,90.148,1072700004.0
2005-10-26 00:20:00,90.147,90.158,90.095,90.126,1138899997.0
2005-10-26 00:25:00,90.136,90.137,90.096,90.127,1150199986.0
2005-10-26 00:30:00,90.113,90.137,90.061,90.088,846100005.0
2005-10-26 00:35:00,90.115,90.139,90.098,90.115,1388800000.0
2005-10-26 00:40:00,90.12,90.143,90.099,90.099,745399994.0
2005-10-26 00:45:00,90.106,90.15,90.096,90.133,1047099999.0
2005-10-26 00:50:00,90.152,90.19,90.122,90.166,949099999.0
2005-10-26 00:55:00,90.172,90.26,90.164,90.241,1131399986.0
2005-10-26 01:00:00,90.23,90.27,90.218,90.253,1212800002.0
2005-10-26 01:05:00,90.245,90.257,90.208,90.222,937199994.0
2005-10-26 01:10:00,90.237,90.24,90.209,90.23,1099900001.0
2005-10-26 01:15:00,90.231,90.259,90.209,90.228,959700000.0
2005-10-26 01:20:00,90.22,90.243,90.165,90.165,1087000002.0
2005-10-26 01:25:00,90.167,90.204,90.145,90.19,985599999.0
2005-10-26 01:30:00,90.208,90.216,90.182,90.197,1172900003.0
2005-10-26 01:35:00,90.213,90.22,90.172,90.202,1065400002.0
2005-10-26 01:40:00,90.205,90.242,90.178,90.19,1213900001.0
2005-10-26 01:45:00,90.204,90.204,90.165,90.185,1067999993.0
2005-10-26 01:50:00,90.18,90.203,90.155,90.165,1082300004.0
2005-10-26 01:55:00,90.195,90.205,90.152,90.192,1333899988.0
2005-10-26 02:00:00,90.183,90.198,90.164,90.195,1045799997.0
2005-10-26 02:05:00,90.187,90.236,90.173,90.213,949999989.0
2005-10-26 02:10:00,90.198,90.214,90.178,90.183,1199900001.0
2005-10-26 02:15:00,90.195,90.205,90.152,90.182,1486599991.0
2005-10-26 02:20:00,90.163,90.185,90.138,90.156,918999997.0
2005-10-26 02:25:00,90.175,90.175,90.122,90.139,1022700001.0
2005-10-26 02:30:00,90.142,90.152,90.102,90.107,1228099998.0
2005-10-26 02:35:00,90.108,90.186,90.082,90.186,1113799995.0
2005-10-26 02:40:00,90.183,90.188,90.133,90.153,1231000006.0
2005-10-26 02:45:00,90.136,90.155,90.083,90.109,1208899994.0
2005-10-26 02:50:00,90.132,90.132,90.055,90.061,1098300001.0
2005-10-26 02:55:00,90.056,90.084,90.04,90.057,1316399994.0
2005-10-26 03:00:00,90.053,90.097,90.032,90.086,1178100006.0
2005-10-26 03:05:00,90.094,90.119,90.081,90.101,1393799997.0
2005-10-26 03:10:00,90.083,90.105,90.06,90.087,1162599989.0
2005-10-26 03:15:00,90.085,90.085,90.011,90.02,687999996.0
2005-10-26 03:20:00,90.021,90.063,90.018,90.035,1069099998.0
2005-10-26 03:25:00,90.053,90.083,90.034,90.054,1200999989.0
2005-10-26 03:30:00,90.079,90.091,90.044,90.05,1033499995.0
2005-10-26 03:35:00,90.064,90.094,90.041,90.082,969099998.0
2005-10-26 03:40:00,90.056,90.116,90.033,90.085,1397599994.0
2005-10-26 03:45:00,90.072,90.114,90.054,90.098,1289299996.0
2005-10-26 03:50:00,90.102,90.15,90.085,90.101,1122899998.0
2005-10-26 03:55:00,90.113,90.125,90.076,90.095,778900004.0
2005-10-26 04:00:00,90.066,90.105,90.033,90.038,1028599991.0
2005-10-26 04:05:00,90.047,90.059,89.993,90.04,958900000.0
2005-10-26 04:10:00,90.05,90.104,90.035,90.07,841200003.0
2005-10-26 04:15:00,90.075,90.103,90.063,90.086,1126700000.0
2005-10-26 04:20:00,90.052,90.11,90.052,90.073,1028999989.0
2005-10-26 04:25:00,90.088,90.104,90.048,90.087,920499998.0
2005-10-26 04:30:00,90.088,90.125,90.08,90.103,727000000.0
2005-10-26 04:35:00,90.127,90.15,90.099,90.147,828899997.0
2005-10-26 04:40:00,90.136,90.151,90.112,90.12,997299999.0
2005-10-26 04:45:00,90.143,90.177,90.116,90.145,959300005.0
2005-10-26 04:50:00,90.152,90.191,90.13,90.163,1118399991.0
2005-10-26 04:55:00,90.183,90.201,90.157,90.175,930799997.0
2005-10-26 05:00:00,90.165,90.188,90.11,90.141,838300006.0
2005-10-26 05:05:00,90.162,90.174,90.124,90.138,1014099996.0
2005-10-26 05:10:00,90.137,90.163,90.115,90.138,673699995.0
2005-10-26 05:15:00,90.144,90.163,90.118,90.133,1054299999.0
2005-10-26 05:20:00,90.129,90.166,90.126,90.145,1091699987.0
2005-10-26 05:25:00,90.153,90.169,90.108,90.141,774900001.0
2005-10-26 05:30:00,90.15,90.167,90.123,90.16,739099996.0
2005-10-26 05:35:00,90.156,90.165,90.13,90.13,817199998.0
2005-10-26 05:40:00,90.133,90.169,90.127,90.13,802700003.0
2005-10-26 05:45:00,90.151,90.166,90.078,90.142,1047899996.0
2005-10-26 05:50:00,90.153,90.178,90.13,90.146,1145099994.0
2005-10-26 05:55:00,90.132,90.177,90.132,90.15,901900005.0
2005-10-26 06:00:00,90.151,90.178,90.128,90.165,927100006.0
2005-10-26 06:05:00,90.153,90.172,90.137,90.159,1210100000.0
2005-10-26 06:10:00,90.135,90.167,90.12,90.136,867999998.0
2005-10-26 06:15:00,90.124,90.157,90.11,90.133,828399996.0
2005-10-26 06:20:00,90.147,90.147,90.096,90.139,951399993.0
2005-10-26 06:25:00,90.127,90.15,90.102,90.135,1073999999.0
2005-10-26 06:30:00,90.135,90.147,90.094,90.103,898999996.0
2005-10-26 06:35:00,90.13,90.135,90.079,90.115,681400002.0
2005-10-26 06:40:00,90.115,90.12,90.065,90.093,883400001.0
2005-10-26 06:45:00,90.089,90.123,90.081,90.108,970800006.0
2005-10-26 06:50:00,90.096,90.12,90.069,90.092,1041999999.0
2005-10-26 06:55:00,90.105,90.105,90.058,90.078,991000004.0
2005-10-26 07:00:00,90.078,90.101,90.055,90.079,1103700002.0
2005-10-26 07:05:00,90.1,90.1,90.065,90.099,618800000.0
2005-10-26 07:10:00,90.092,90.096,90.049,90.076,808099995.0
2005-10-26 07:15:00,90.085,90.108,90.051,90.067,1242200001.0
2005-10-26 07:20:00,90.08,90.108,90.07,90.09,655899993.0
2005-10-26 07:25:00,90.097,90.128,90.089,90.092,1052399998.0
2005-10-26 07:30:00,90.081,90.108,90.059,90.088,926900001.0
2005-10-26 07:35:00,90.086,90.112,90.065,90.105,1236400001.0
2005-10-26 07:40:00,90.106,90.113,90.062,90.078,1328899997.0
2005-10-26 07:45:00,90.064,90.121,90.064,90.104,1264899999.0
2005-10-26 07:50:00,90.108,90.14,90.087,90.109,843599999.0
2005-10-26 07:55:00,90.115,90.128,90.084,90.096,952499998.0
2005-10-26 08:00:00,90.092,90.128,90.072,90.128,1017299995.0
2005-10-26 08:05:00,90.113,90.147,90.093,90.147,1172799996.0
2005-10-26 08:10:00,90.129,90.198,90.109,90.178,1161700003.0
2005-10-26 08:15:00,90.178,90.252,90.158,90.218,1064599999.0
2005-10-26 08:20:00,90.241,90.253,90.182,90.182,1277499991.0
2005-10-26 08:25:00,90.189,90.244,90.188,90.234,1217200006.0
2005-10-26 08:30:00,90.232,90.242,90.178,90.212,1038499994.0
2005-10-26 08:35:00,90.213,90.225,90.156,90.192,1110199995.0
2005-10-26 08:40:00,90.171,90.195,90.143,90.163,1327899999.0
2005-10-26 08:45:00,90.17,90.175,90.12,90.175,880700000.0
2005-10-26 08:50:00,90.159,90.163,90.1,90.106,1054099998.0
2005-10-26 08:55:00,90.119,90.127,90.079,90.122,1152600004.0
2005-10-26 09:00:00,90.132,90.145,90.104,90.122,1247499998.0
2005-10-26 09:05:00,90.127,90.144,90.075,90.095,1164800009.0
2005-10-26 09:10:00,90.084,90.107,90.022,90.062,970799998.0
2005-10-26 09:15:00,90.049,90.075,90.037,90.069,975199997.0
2005-10-26 09:20:00,90.044,90.073,90.014,90.07,1373700003.0
2005-10-26 09:25:00,90.063,90.1,90.049,90.066,1480499998.0
2005-10-26 09:30:00,90.067,90.128,90.058,90.086,905399990.0
2005-10-26 09:35:00,90.082,90.162,90.082,90.149,1201799991.0
2005-10-26 09:40:00,90.136,90.173,90.108,90.148,1027999992.0
2005-10-26 09:45:00,90.165,90.165,90.093,90.093,1179500000.0
2005-10-26 09:50:00,90.096,90.133,90.081,90.119,1144599993.0
2005-10-26 09:55:00,90.116,90.175,90.116,90.163,1228900001.0
2005-10-26 10:00:00,90.167,90.173,90.083,90.083,1203800009.0
2005-10-26 10:05:00,90.086,90.116,90.047,90.058,797500001.0
2005-10-26 10:10:00,90.049,90.114,90.031,90.098,968600010.0
2005-10-26 10:15:00,90.097,90.097,90.028,90.05,1344400005.0
2005-10-26 10:20:00,90.035,90.035,89.972,90.021,1155899999.0
2005-10-26 10:25:00,90.029,90.054,90.006,90.028,1066500005.0
2005-10-26 10:30:00,90.008,90.052,89.979,90.013,1134299994.0
2005-10-26 10:35:00,90.023,90.041,89.996,90.01,795400000.0
2005-10-26 10:40:00,89.987,90.026,89.976,89.976,1253699999.0
2005-10-26 10:45:00,89.995,90.04,89.99,89.996,947099993.0
2005-10-26 10:50:00,90.0,90.018,89.958,90.015,1191300002.0
2005-10-26 10:55:00,90.012,90.027,89.975,89.975,1315499997.0
2005-10-26 11:00:00,89.996,90.003,89.968,89.987,992699989.0
2005-10-26 11:05:00,89.987,90.012,89.955,89.981,1324800001.0
2005-10-26 11:10:00,89.968,90.011,89.967,89.985,1463899997.0
2005-10-26 11:15:00,89.991,90.085,89.984,90.066,1179499994.0
2005-10-26 11:20:00,90.092,90.092,90.045,90.073,1377000007.0
2005-10-26 11:25:00,90.068,90.085,90.036,90.047,1219399995.0
2005-10-26 11:30:00,90.058,90.071,90.03,90.051,1242800002.0
2005-10-26 11:35:00,90.049,90.076,90.016,90.06,1029599997.0
2005-10-26 11:40:00,90.079,90.088,90.037,90.052,1511699989.0
2005-10-26 11:45:00,90.054,90.065,90.006,90.023,1113800001.0
2005-10-26 11:50:00,90.028,90.055,90.011,90.011,1348299995.0
2005-10-26 11:55:00,90.018,90.076,89.993,89.996,1071399995.0
2005-10-26 12:00:00,89.986,90.03,89.982,90.008,1427000008.0
2005-10-26 12:05:00,89.98,90.026,89.978,90.007,1208499996.0
2005-10-26 12:10:00,89.996,90.028,89.976,90.007,1096699996.0
2005-10-26 12:15:00,90.009,90.04,89.984,90.035,871700001.0
2005-10-26 12:20:00,90.02,90.068,90.013,90.056,1068599995.0
2005-10-26 12:25:00,90.06,90.069,90.026,90.038,1255099988.0
2005-10-26 12:30:00,90.036,90.047,90.009,90.04,845799997.0
2005-10-26 12:35:00,90.024,90.068,90.012,90.027,1175500003.0
2005-10-26 12:40:00,90.038,90.081,90.019,90.057,1195399991.0
2005-10-26 12:45:00,90.07,90.095,90.051,90.087,1477299998.0
2005-10-26 12:50:00,90.081,90.107,90.005,90.06,1019799992.0
2005-10-26 12:55:00,90.039,90.069,90.016,90.016,745599994.0
2005-10-26 13:00:00,90.041,90.086,90.017,90.045,981899991.0
2005-10-26 13:05:00,90.045,90.085,90.045,90.061,1073900003.0
2005-10-26 13:10:00,90.076,90.103,90.061,90.077,1162599992.0
2005-10-26 13:15:00,90.075,90.095,90.013,90.085,1151800001.0
2005-10-26 13:20:00,90.08,90.16,90.054,90.16,983099997.0
2005-10-26 13:25:00,90.16,90.236,90.155,90.202,1122899997.0
2005-10-26 13:30:00,90.184,90.2,90.153,90.178,1072100000.0
2005-10-26 13:35:00,90.197,90.206,90.148,90.183,1052199995.0
2005-10-26 13:40:00,90.179,90.218,90.147,90.212,1090800000.0
2005-10-26 13:45:00,90.215,90.257,90.187,90.233,1055199994.0
2005-10-26 13:50:00,90.248,90.273,90.217,90.253,1475000002.0
2005-10-26 13:55:00,90.264,90.275,90.206,90.218,773999991.0
2005-10-26 14:00:00,90.207,90.237,90.198,90.219,1194699993.0
2005-10-26 14:05:00,90.209,90.241,90.189,90.219,984599997.0
2005-10-26 14:10:00,90.232,90.253,90.203,90.216,1036599992.0
2005-10-26 14:15:00,90.198,90.246,90.192,90.201,1344900004.0
2005-10-26 14:20:00,90.204,90.216,90.146,90.191,1176899996.0
2005-10-26 14:25:00,90.174,90.218,90.174,90.203,1506299992.0
2005-10-26 14:30:00,90.215,90.231,90.135,90.198,1210099997.0
2005-10-26 14:35:00,90.221,90.232,90.175,90.191,1184899994.0
2005-10-26 14:40:00,90.222,90.228,90.162,90.204,1092099998.0
2005-10-26 14:45:00,90.184,90.238,90.18,90.22,964799994.0
2005-10-26 14:50:00,90.225,90.255,90.197,90.242,1252599996.0
2005-10-26 14:55:00,90.249,90.253,90.173,90.22,1064699999.0
2005-10-26 15:00:00,90.223,90.249,90.206,90.237,890999997.0
2005-10-26 15:05:00,90.239,90.261,90.2,90.233,960799992.0
2005-10-26 15:10:00,90.238,90.247,90.215,90.246,808400000.0
2005-10-26 15:15:00,90.229,90.287,90.218,90.27,1261699997.0
2005-10-26 15:20:00,90.261,90.287,90.204,90.26,1378199993.0
2005-10-26 15:25:00,90.249,90.273,90.218,90.219,1061599996.0
2005-10-26 15:30:00,90.233,90.272,90.215,90.272,1240899997.0
2005-10-26 15:35:00,90.263,90.3,90.254,90.273,958599993.0
2005-10-26 15:40:00,90.28,90.304,90.251,90.295,913299997.0
2005-10-26 15:45:00,90.283,90.31,90.259,90.264,964699997.0
2005-10-26 15:50:00,90.284,90.3,90.248,90.278,1208699998.0
2005-10-26 15:55:00,90.278,90.321,90.244,90.26,1565199988.0
2005-10-26 16:00:00,90.238,90.287,90.238,90.259,1015200006.0
2005-10-26 16:05:00,90.29,90.308,90.265,90.303,1031499998.0
2005-10-26 16:10:00,90.291,90.327,90.253,90.317,1466499991.0
2005-10-26 16:15:00,90.329,90.337,90.275,90.325,1110599998.0
2005-10-26 16:20:00,90.306,90.338,90.294,90.331,1229199996.0
2005-10-26 16:25:00,90.32,90.34,90.289,90.297,837199993.0
2005-10-26 16:30:00,90.332,90.343,90.281,90.285,1147600001.0
2005-10-26 16:35:00,90.299,90.323,90.286,90.298,1139700003.0
2005-10-26 16:40:00,90.281,90.295,90.25,90.268,974999999.0
2005-10-26 16:45:00,90.287,90.316,90.256,90.257,1119199997.0
2005-10-26 16:50:00,90.272,90.281,90.229,90.26,1203499999.0
2005-10-26 16:55:00,90.275,90.327,90.256,90.316,1016199995.0
2005-10-26 17:00:00,90.302,90.328,90.278,90.288,1049099999.0
2005-10-26 17:05:00,90.292,90.326,90.269,90.326,1101500001.0
2005-10-26 17:10:00,90.311,90.336,90.28,90.322,1351899995.0
2005-10-26 17:15:00,90.318,90.326,90.285,90.302,1181199993.0
2005-10-26 17:20:00,90.309,90.341,90.291,90.315,809699999.0
2005-10-26 17:25:00,90.319,90.358,90.303,90.347,1127499996.0
2005-10-26 17:30:00,90.342,90.348,90.307,90.339,1381500001.0
2005-10-26 17:35:00,90.347,90.347,90.291,90.324,1006200005.0
2005-10-26 17:40:00,90.336,90.349,90.298,90.331,1061199999.0
2005-10-26 17:45:00,90.327,90.367,90.32,90.342,1186499999.0
2005-10-26 17:50:00,90.32,90.366,90.316,90.352,982499997.0
2005-10-26 17:55:00,90.371,90.387,90.338,90.354,1049599996.0
2005-10-26 18:00:00,90.357,90.39,90.334,90.34,8454900012.0
2005-10-26 18:05:00,90.35,90.37,90.304,90.315,10359500000.0
2005-10-26 18:10:00,90.31,90.35,90.306,90.34,6349500017.0
2005-10-26 18:15:00,90.33,90.38,90.307,90.322,6526299986.0
2005-10-26 18:20:00,90.313,90.343,90.28,90.29,9682299973.0
2005-10-26 18:25:00,90.27,90.311,90.232,90.288,7801899957.0
2005-10-26 18:30:00,90.293,90.32,90.263,90.286,7700399974.0
2005-10-26 18:35:00,90.28,90.304,90.238,90.264,5626499993.0
2005-10-26 18:40:00,90.264,90.31,90.246,90.246,5207599984.0
2005-10-26 18:45:00,90.259,90.28,90.233,90.263,2935200000.0
2005-10-26 18:50:00,90.257,90.302,90.256,90.267,6371999964.0
2005-10-26 18:55:00,90.29,90.303,90.259,90.295,4681899973.0
2005-10-26 19:00:00,90.277,90.31,90.272,90.287,1753500001.0
2005-10-26 19:05:00,90.303,90.326,90.276,90.307,5419800008.0
2005-10-26 19:10:00,90.313,90.331,90.28,90.331,2039799979.0
2005-10-26 19:15:00,90.328,90.356,90.293,90.331,4253900005.0
2005-10-26 19:20:00,90.339,90.344,90.293,90.315,4059299991.0
2005-10-26 19:25:00,90.32,90.333,90.297,90.318,5500699985.0
2005-10-26 19:30:00,90.315,90.37,90.307,90.332,4822199978.0
2005-10-26 19:35:00,90.35,90.37,90.309,90.332,2886599989.0
2005-10-26 19:40:00,90.323,90.357,90.304,90.31,3922499989.0
2005-10-26 19:45:00,90.342,90.361,90.317,90.361,2983599988.0
2005-10-26 19:50:00,90.341,90.364,90.324,90.331,3161999993.0
2005-10-26 19:55:00,90.327,90.35,90.31,90.321,3181199984.0
2005-10-26 20:00:00,90.335,90.348,90.32,90.328,2343599995.0
2005-10-26 20:05:00,90.343,90.356,90.284,90.289,3031699992.0
2005-10-26 20:10:00,90.304,90.333,90.275,90.305,4946499982.0
2005-10-26 20:15:00,90.29,90.315,90.246,90.268,4453099994.0
2005-10-26 20:20:00,90.273,90.307,90.255,90.28,3750299988.0
2005-10-26 20:25:00,90.304,90.35,90.287,90.305,6349699980.0
2005-10-26 20:30:00,90.32,90.34,90.276,90.28,5943799992.0
2005-10-26 20:35:00,90.319,90.33,90.291,90.31,4576399968.0
2005-10-26 20:40:00,90.31,90.331,90.281,90.295,5352399963.0
2005-10-26 20:45:00,90.288,90.324,90.269,90.3,5007299996.0
2005-10-26 20:50:00,90.296,90.34,90.284,90.324,4297299983.0
2005-10-26 20:55:00,90.342,90.35,90.294,90.332,7422699993.0
2005-10-26 21:00:00,90.36,90.37,90.298,90.324,3170699995.0
2005-10-26 21:05:00,90.3,90.345,90.299,90.321,2342699994.0
2005-10-26 21:10:00,90.335,90.352,90.307,90.322,2929599980.0
2005-10-26 21:15:00,90.326,90.352,90.306,90.335,4933699973.0
2005-10-26 21:20:00,90.324,90.345,90.298,90.318,6458299991.0
2005-10-26 21:25:00,90.327,90.34,90.289,90.325,3339099989.0
2005-10-26 21:30:00,90.327,90.347,90.29,90.32,2858899991.0
2005-10-26 21:35:00,90.322,90.327,90.29,90.319,1521399993.0
2005-10-26 21:40:00,90.323,90.339,90.273,90.288,3420399990.0
2005-10-26 21:45:00,90.295,90.318,90.27,90.294,3270999987.0
2005-10-26 21:50:00,90.315,90.326,90.274,90.281,1423700001.0
2005-10-26 21:55:00,90.297,90.307,90.265,90.282,1537399991.0
2005-10-26 22:00:00,90.285,90.29,90.241,90.246,4084899982.0
2005-10-26 22:05:00,90.247,90.265,90.222,90.258,1278199992.0
2005-10-26 22:10:00,90.242,90.266,90.218,90.244,1634899987.0
2005-10-26 22:15:00,90.264,90.268,90.238,90.239,1624200001.0
2005-10-26 22:20:00,90.243,90.261,90.227,90.255,1072599994.0
2005-10-26 22:25:00,90.256,90.27,90.225,90.225,1878099995.0
2005-10-26 22:30:00,90.258,90.267,90.217,90.261,1970299994.0
2005-10-26 22:35:00,90.26,90.272,90.227,90.232,1438400008.0
2005-10-26 22:40:00,90.226,90.259,90.219,90.221,1964099996.0
2005-10-26 22:45:00,90.231,90.3,90.215,90.27,2245600011.0
2005-10-26 22:50:00,90.266,90.289,90.212,90.258,1602400007.0
2005-10-26 22:55:00,90.253,90.279,90.197,90.206,1235800002.0
2005-10-26 23:00:00,90.279,90.294,90.239,90.247,890399994.0
2005-10-26 23:05:00,90.292,90.292,90.211,90.223,1428500008.0
2005-10-26 23:10:00,90.225,90.289,90.199,90.232,1328999992.0
2005-10-26 23:15:00,90.227,90.269,90.191,90.247,1079699999.0
2005-10-26 23:20:00,90.245,90.28,90.199,90.28,1258000004.0
2005-10-26 23:25:00,90.267,90.284,90.243,90.255,1020200008.0
2005-10-26 23:30:00,90.271,90.273,90.237,90.251,1059599999.0
2005-10-26 23:35:00,90.265,90.287,90.246,90.258,1231300000.0
2005-10-26 23:40:00,90.261,90.283,90.24,90.27,1323500007.0
2005-10-26 23:45:00,90.262,90.276,90.238,90.257,653800000.0
2005-10-26 23:50:00,90.251,90.285,90.231,90.285,1124199997.0
2005-10-26 23:55:00,90.263,90.298,90.244,90.258,894299996.0
2005-10-27 00:00:00,90.244,90.287,90.221,90.275,936499999.0
2005-10-27 00:05:00,90.286,90.286,90.233,90.233,889599994.0
2005-10-27 00:10:00,90.26,90.289,90.238,90.245,906299991.0
2005-10-27 00:15:00,90.255,90.27,90.234,90.246,851699998.0
2005-10-27 00:20:00,90.232,90.273,90.224,90.23,998499994.0
2005-10-27 00:25:00,90.225,90.273,90.22,90.27,1348499994.0
2005-10-27 00:30:00,90.256,90.277,90.217,90.245,1055599982.0
2005-10-27 00:35:00,90.234,90.276,90.232,90.254,1195399998.0
2005-10-27 00:40:00,90.283,90.293,90.254,90.254,945300002.0
2005-10-27 00:45:00,90.266,90.282,90.214,90.277,1112199997.0
2005-10-27 00:50:00,90.261,90.299,90.241,90.275,918899996.0
2005-10-27 00:55:00,90.289,90.308,90.229,90.274,1143299999.0
2005-10-27 01:00:00,90.258,90.297,90.241,90.271,721600000.0
2005-10-27 01:05:00,90.265,90.285,90.245,90.283,868599995.0
2005-10-27 01:10:00,90.273,90.287,90.243,90.25,1019500005.0
2005-10-27 01:15:00,90.277,90.298,90.253,90.287,1005399994.0
2005-10-27 01:20:00,90.258,90.303,90.256,90.279,1048899992.0
2005-10-27 01:25:00,90.292,90.313,90.241,90.26,1243900010.0
2005-10-27 01:30:00,90.284,90.292,90.247,90.277,1026099991.0
2005-10-27 01:35:00,90.275,90.283,90.192,90.22,1099499987.0
2005-10-27 01:40:00,90.219,90.247,90.192,90.247,970599995.0
2005-10-27 01:45:00,90.255,90.265,90.203,90.22,1329300001.0
2005-10-27 01:50:00,90.231,90.41,90.211,90.371,1354699994.0
2005-10-27 01:55:00,90.383,90.443,90.38,90.403,1737100005.0
2005-10-27 02:00:00,90.401,90.465,90.362,90.437,1006799996.0
2005-10-27 02:05:00,90.427,90.459,90.395,90.398,1067599993.0
2005-10-27 02:10:00,90.403,90.428,90.347,90.374,1147099989.0
2005-10-27 02:15:00,90.366,90.385,90.306,90.347,1211100001.0
2005-10-27 02:20:00,90.346,90.373,90.307,90.338,1118899997.0
2005-10-27 02:25:00,90.329,90.368,90.304,90.33,1042500003.0
2005-10-27 02:30:00,90.292,90.347,90.292,90.335,756300000.0
2005-10-27 02:35:00,90.323,90.377,90.323,90.375,1209299998.0
2005-10-27 02:40:00,90.369,90.389,90.344,90.367,1357499992.0
2005-10-27 02:45:00,90.352,90.396,90.352,90.36,1186199996.0
2005-10-27 02:50:00,90.369,90.41,90.343,90.41,1267700001.0
2005-10-27 02:55:00,90.412,90.457,90.388,90.445,1243799999.0
2005-10-27 03:00:00,90.425,90.453,90.415,90.441,1186900005.0
2005-10-27 03:05:00,90.425,90.441,90.403,90.42,1272700002.0
2005-10-27 03:10:00,90.415,90.448,90.394,90.431,890999995.0
2005-10-27 03:15:00,90.423,90.541,90.41,90.528,1038499998.0
2005-10-27 03:20:00,90.523,90.561,90.486,90.513,1130199989.0
2005-10-27 03:25:00,90.51,90.538,90.494,90.51,1141399998.0
2005-10-27 03:30:00,90.525,90.541,90.475,90.521,1090700008.0
2005-10-27 03:35:00,90.52,90.531,90.458,90.458,1015900001.0
2005-10-27 03:40:00,90.464,90.5,90.381,90.431,1554500003.0
2005-10-27 03:45:00,90.435,90.463,90.404,90.44,889399998.0
2005-10-27 03:50:00,90.435,90.462,90.401,90.416,910100000.0
2005-10-27 03:55:00,90.413,90.461,90.392,90.446,887199991.0
2005-10-27 04:00:00,90.45,90.471,90.418,90.439,895400004.0
2005-10-27 04:05:00,90.425,90.447,90.383,90.409,1312499995.0
2005-10-27 04:10:00,90.392,90.427,90.384,90.388,1047299994.0
2005-10-27 04:15:00,90.387,90.441,90.385,90.424,903099991.0
2005-10-27 04:20:00,90.405,90.476,90.405,90.459,923899997.0
2005-10-27 04:25:00,90.464,90.479,90.436,90.438,1013799999.0
2005-10-27 04:30:00,90.449,90.489,90.441,90.478,1144800002.0
2005-10-27 04:35:00,90.462,90.487,90.421,90.441,1125300000.0
2005-10-27 04:40:00,90.439,90.465,90.421,90.441,1023499997.0
2005-10-27 04:45:00,90.457,90.474,90.419,90.445,1103100004.0
2005-10-27 04:50:00,90.447,90.472,90.428,90.439,880300005.0
2005-10-27 04:55:00,90.451,90.454,90.42,90.42,592499998.0
2005-10-27 05:00:00,90.448,90.455,90.404,90.442,849800000.0
2005-10-27 05:05:00,90.425,90.459,90.397,90.452,967499999.0
2005-10-27 05:10:00,90.446,90.46,90.413,90.438,1244200011.0
2005-10-27 05:15:00,90.438,90.45,90.321,90.342,1266499993.0
2005-10-27 05:20:00,90.333,90.386,90.307,90.386,1009299991.0
2005-10-27 05:25:00,90.406,90.417,90.375,90.402,929799989.0
2005-10-27 05:30:00,90.396,90.415,90.355,90.408,925099999.0
2005-10-27 05:35:00,90.381,90.4,90.351,90.374,1130299992.0
2005-10-27 05:40:00,90.371,90.371,90.31,90.327,652599998.0
2005-10-27 05:45:00,90.355,90.383,90.297,90.338,824999993.0
2005-10-27 05:50:00,90.331,90.385,90.304,90.356,1060099996.0
2005-10-27 05:55:00,90.356,90.406,90.334,90.384,797299994.0
2005-10-27 06:00:00,90.364,90.43,90.363,90.396,1016799998.0
2005-10-27 06:05:00,90.408,90.415,90.371,90.402,1315900006.0
2005-10-27 06:10:00,90.395,90.411,90.374,90.39,1079599989.0
2005-10-27 06:15:00,90.378,90.399,90.356,90.369,1007399989.0
2005-10-27 06:20:00,90.375,90.386,90.339,90.37,759500000.0
2005-10-27 06:25:00,90.346,90.374,90.292,90.318,1308399988.0
2005-10-27 06:30:00,90.317,90.333,90.281,90.315,1074599997.0
2005-10-27 06:35:00,90.319,90.353,90.299,90.321,726399993.0
2005-10-27 06:40:00,90.333,90.353,90.266,90.271,953800002.0
2005-10-27 06:45:00,90.259,90.31,90.242,90.242,947199994.0
2005-10-27 06:50:00,90.273,90.29,90.246,90.29,965499998.0
2005-10-27 06:55:00,90.303,90.341,90.288,90.338,1176600001.0
2005-10-27 07:00:00,90.324,90.347,90.303,90.342,1129700000.0
2005-10-27 07:05:00,90.322,90.371,90.316,90.351,1168499996.0
2005-10-27 07:10:00,90.344,90.365,90.325,90.342,1451799999.0
2005-10-27 07:15:00,90.345,90.362,90.277,90.283,910999995.0
2005-10-27 07:20:00,90.293,90.336,90.272,90.305,1162899992.0
2005-10-27 07:25:00,90.292,90.338,90.249,90.31,1183899999.0
2005-10-27 07:30:00,90.326,90.353,90.293,90.344,1091699996.0
2005-10-27 07:35:00,90.344,90.362,90.321,90.329,1191699995.0
2005-10-27 07:40:00,90.348,90.37,90.333,90.344,1135199996.0
2005-10-27 07:45:00,90.351,90.38,90.322,90.322,1234699998.0
2005-10-27 07:50:00,90.335,90.342,90.284,90.304,1182099997.0
2005-10-27 07:55:00,90.283,90.313,90.268,90.31,1170899989.0
2005-10-27 08:00:00,90.298,90.35,90.297,90.313,1084500000.0
2005-10-27 08:05:00,90.303,90.358,90.294,90.331,1176200002.0
2005-10-27 08:10:00,90.318,90.368,90.309,90.32,1040299992.0
2005-10-27 08:15:00,90.298,90.326,90.264,90.301,1033799992.0
2005-10-27 08:20:00,90.305,90.319,90.271,90.278,1005899998.0
2005-10-27 08:25:00,90.304,90.316,90.269,90.279,1050299998.0
2005-10-27 08:30:00,90.295,90.328,90.284,90.304,1046999990.0
2005-10-27 08:35:00,90.279,90.298,90.254,90.279,1173799991.0
2005-10-27 08:40:00,90.259,90.28,90.226,90.248,1204399999.0
2005-10-27 08:45:00,90.266,90.303,90.256,90.284,917799988.0
2005-10-27 08:50:00,90.262,90.332,90.26,90.311,1034499992.0
2005-10-27 08:55:00,90.327,90.344,90.3,90.323,979099993.0
2005-10-27 09:00:00,90.314,90.374,90.296,90.345,1146399997.0
2005-10-27 09:05:00,90.353,90.389,90.321,90.324,1139299997.0
2005-10-27 09:10:00,90.31,90.362,90.296,90.312,790699995.0
2005-10-27 09:15:00,90.332,90.336,90.285,90.317,892800007.0
2005-10-27 09:20:00,90.312,90.331,90.293,90.315,1281700005.0
2005-10-27 09:25:00,90.319,90.346,90.291,90.324,1355899997.0
2005-10-27 09:30:00,90.31,90.369,90.298,90.337,1386300000.0
2005-10-27 09:35:00,90.325,90.328,90.272,90.295,1201799995.0
2005-10-27 09:40:00,90.301,90.324,90.242,90.248,1219899999.0
2005-10-27 09:45:00,90.245,90.286,90.232,90.276,1089900008.0
2005-10-27 09:50:00,90.272,90.303,90.251,90.293,1045999992.0
2005-10-27 09:55:00,90.281,90.33,90.259,90.298,1456299993.0
2005-10-27 10:00:00,90.309,90.363,90.3,90.321,1023299996.0
2005-10-27 10:05:00,90.303,90.381,90.289,90.381,1082300001.0
2005-10-27 10:10:00,90.335,90.396,90.32,90.358,857999997.0
2005-10-27 10:15:00,90.377,90.395,90.347,90.384,1403600000.0
2005-10-27 10:20:00,90.389,90.409,90.361,90.394,1407199991.0
2005-10-27 10:25:00,90.392,90.415,90.373,90.393,1025199997.0
2005-10-27 10:30:00,90.41,90.461,90.41,90.454,979899997.0
2005-10-27 10:35:00,90.43,90.451,90.381,90.391,1199399993.0
2005-10-27 10:40:00,90.372,90.398,90.302,90.302,1226799993.0
2005-10-27 10:45:00,90.324,90.373,90.32,90.354,924599996.0
2005-10-27 10:50:00,90.373,90.384,90.327,90.361,1234800006.0
2005-10-27 10:55:00,90.357,90.366,90.298,90.324,1212600001.0
2005-10-27 11:00:00,90.326,90.359,90.317,90.355,847899997.0
2005-10-27 11:05:00,90.352,90.36,90.314,90.336,1012099998.0
2005-10-27 11:10:00,90.342,90.357,90.297,90.353,1241099992.0
2005-10-27 11:15:00,90.344,90.383,90.323,90.38,1095800004.0
2005-10-27 11:20:00,90.388,90.405,90.35,90.364,1065199998.0
2005-10-27 11:25:00,90.375,90.387,90.295,90.304,1213300000.0
2005-10-27 11:30:00,90.286,90.303,90.25,90.295,1409199987.0
2005-10-27 11:35:00,90.275,90.299,90.257,90.28,1079400005.0
2005-10-27 11:40:00,90.274,90.274,90.23,90.255,1214499997.0
2005-10-27 11:45:00,90.264,90.281,90.219,90.24,1207700001.0
2005-10-27 11:50:00,90.233,90.303,90.233,90.29,1176500004.0
2005-10-27 11:55:00,90.303,90.329,90.279,90.295,1104599999.0
2005-10-27 12:00:00,90.298,90.356,90.294,90.346,1268300008.0
2005-10-27 12:05:00,90.345,90.427,90.32,90.403,1170899998.0
2005-10-27 12:10:00,90.423,90.424,90.369,90.397,1192400000.0
2005-10-27 12:15:00,90.407,90.424,90.38,90.421,939399998.0
2005-10-27 12:20:00,90.41,90.442,90.382,90.401,1076799993.0
2005-10-27 12:25:00,90.382,90.42,90.372,90.412,967899997.0
2005-10-27 12:30:00,90.392,90.447,90.392,90.428,919899999.0
2005-10-27 12:35:00,90.45,90.46,90.407,90.438,933199997.0
2005-10-27 12:40:00,90.433,90.441,90.411,90.416,831199990.0
2005-10-27 12:45:00,90.421,90.443,90.363,90.363,1255299993.0
2005-10-27 12:50:00,90.378,90.395,90.311,90.387,984199998.0
2005-10-27 12:55:00,90.353,90.434,90.353,90.392,965099989.0
2005-10-27 13:00:00,90.415,90.481,90.396,90.459,1236099996.0
2005-10-27 13:05:00,90.477,90.478,90.367,90.387,1400500000.0
2005-10-27 13:10:00,90.4,90.417,90.378,90.395,1279199991.0
2005-10-27 13:15:00,90.377,90.404,90.347,90.366,700800001.0
2005-10-27 13:20:00,90.36,90.383,90.343,90.347,900699996.0
2005-10-27 13:25:00,90.344,90.376,90.336,90.376,1085399988.0
2005-10-27 13:30:00,90.361,90.43,90.342,90.421,1160599999.0
2005-10-27 13:35:00,90.417,90.419,90.378,90.416,1163899997.0
2005-10-27 13:40:00,90.411,90.427,90.381,90.423,975499998.0
2005-10-27 13:45:00,90.406,90.438,90.399,90.418,1191499995.0
2005-10-27 13:50:00,90.417,90.426,90.36,90.39,1235699998.0
2005-10-27 13:55:00,90.384,90.46,90.361,90.442,1031499995.0
2005-10-27 14:00:00,90.45,90.495,90.436,90.452,1335900000.0
2005-10-27 14:05:00,90.475,90.492,90.452,90.453,835499991.0
2005-10-27 14:10:00,90.467,90.47,90.425,90.448,1093399998.0
2005-10-27 14:15:00,90.429,90.453,90.398,90.417,883000001.0
2005-10-27 14:20:00,90.407,90.443,90.375,90.398,965399997.0
2005-10-27 14:25:00,90.379,90.417,90.356,90.404,1084899994.0
2005-10-27 14:30:00,90.408,90.444,90.32,90.387,1044799998.0
2005-10-27 14:35:00,90.39,90.442,90.366,90.403,1021099993.0
2005-10-27 14:40:00,90.419,90.479,90.39,90.414,1000900001.0
2005-10-27 14:45:00,90.404,90.517,90.39,90.481,1169200007.0
2005-10-27 14:50:00,90.489,90.561,90.487,90.551,1314399997.0
2005-10-27 14:55:00,90.556,90.576,90.471,90.538,1274699995.0
2005-10-27 15:00:00,90.532,90.532,90.474,90.494,818100002.0
2005-10-27 15:05:00,90.492,90.515,90.453,90.471,1086899995.0
2005-10-27 15:10:00,90.486,90.511,90.467,90.491,1206099998.0
2005-10-27 15:15:00,90.489,90.521,90.451,90.478,1553200002.0
2005-10-27 15:20:00,90.475,90.503,90.426,90.426,1188599996.0
2005-10-27 15:25:00,90.396,90.419,90.364,90.396,1183999995.0
2005-10-27 15:30:00,90.402,90.402,90.301,90.314,944899989.0
2005-10-27 15:35:00,90.312,90.337,90.293,90.324,977400006.0
2005-10-27 15:40:00,90.325,90.364,90.283,90.29,1106900006.0
2005-10-27 15:45:00,90.289,90.309,90.26,90.266,937699999.0
2005-10-27 15:50:00,90.274,90.313,90.227,90.227,1451699994.0
2005-10-27 15:55:00,90.255,90.301,90.215,90.23,1117399999.0
2005-10-27 16:00:00,90.221,90.356,90.221,90.335,1084400008.0
2005-10-27 16:05:00,90.343,90.356,90.287,90.322,911299996.0
2005-10-27 16:10:00,90.318,90.381,90.296,90.366,1092200002.0
2005-10-27 16:15:00,90.38,90.386,90.325,90.353,1125399994.0
2005-10-27 16:20:00,90.357,90.402,90.338,90.399,1154900001.0
2005-10-27 16:25:00,90.403,90.415,90.369,90.387,1033499994.0
2005-10-27 16:30:00,90.391,90.422,90.367,90.408,1002299993.0
2005-10-27 16:35:00,90.412,90.453,90.412,90.439,1281300002.0
2005-10-27 16:40:00,90.442,90.458,90.411,90.44,1368799996.0
2005-10-27 16:45:00,90.435,90.447,90.38,90.384,1472399997.0
2005-10-27 16:50:00,90.4,90.416,90.361,90.362,1068999998.0
2005-10-27 16:55:00,90.357,90.395,90.347,90.379,1013799998.0
2005-10-27 17:00:00,90.337,90.37,90.32,90.348,1009600001.0
2005-10-27 17:05:00,90.38,90.384,90.303,90.331,995299991.0
2005-10-27 17:10:00,90.336,90.439,90.336,90.422,1336199990.0
2005-10-27 17:15:00,90.405,90.438,90.385,90.419,1298199997.0
2005-10-27 17:20:00,90.406,90.483,90.397,90.458,996999999.0
2005-10-27 17:25:00,90.441,90.468,90.413,90.43,1272700002.0
2005-10-27 17:30:00,90.424,90.445,90.384,90.433,1203299996.0
2005-10-27 17:35:00,90.432,90.454,90.417,90.425,1029999992.0
2005-10-27 17:40:00,90.433,90.473,90.395,90.465,1208299997.0
2005-10-27 17:45:00,90.461,90.473,90.374,90.374,1312600003.0
2005-10-27 17:50:00,90.385,90.445,90.383,90.436,1060399992.0
2005-10-27 17:55:00,90.435,90.445,90.392,90.415,1033800000.0
2005-10-27 18:00:00,90.42,90.433,90.4,90.42,7340099970.0
2005-10-27 18:05:00,90.43,90.43,90.383,90.39,8616499955.0
2005-10-27 18:10:00,90.414,90.46,90.383,90.45,7193499986.0
2005-10-27 18:15:00,90.46,90.49,90.42,90.463,6585399985.0
2005-10-27 18:20:00,90.461,90.53,90.449,90.5,8487499958.0
2005-10-27 18:25:00,90.51,90.51,90.45,90.483,7749899961.0
2005-10-27 18:30:00,90.475,90.52,90.465,90.466,8110399982.0
2005-10-27 18:35:00,90.476,90.5,90.449,90.483,5847699981.0
2005-10-27 18:40:00,90.48,90.496,90.453,90.453,5204699997.0
2005-10-27 18:45:00,90.469,90.49,90.44,90.467,3159699992.0
2005-10-27 18:50:00,90.45,90.502,90.439,90.483,5722299971.0
2005-10-27 18:55:00,90.491,90.556,90.466,90.544,4752799983.0
2005-10-27 19:00:00,90.552,90.564,90.515,90.527,2000599994.0
2005-10-27 19:05:00,90.516,90.546,90.494,90.522,5096699966.0
2005-10-27 19:10:00,90.523,90.531,90.468,90.49,2138099995.0
2005-10-27 19:15:00,90.49,90.532,90.475,90.515,3942299986.0
2005-10-27 19:20:00,90.529,90.541,90.488,90.517,4118899974.0
2005-10-27 19:25:00,90.504,90.542,90.489,90.533,5633799979.0
2005-10-27 19:30:00,90.532,90.55,90.51,90.542,4487399994.0
2005-10-27 19:35:00,90.543,90.555,90.505,90.543,3135999987.0
2005-10-27 19:40:00,90.525,90.558,90.512,90.528,3765399979.0
2005-10-27 19:45:00,90.532,90.54,90.498,90.517,3051099988.0
2005-10-27 19:50:00,90.536,90.551,90.516,90.535,3147500004.0
2005-10-27 19:55:00,90.522,90.56,90.506,90.532,3167999980.0
2005-10-27 20:00:00,90.521,90.549,90.518,90.534,2568499995.0
2005-10-27 20:05:00,90.536,90.552,90.493,90.517,2901799991.0
2005-10-27 20:10:00,90.538,90.541,90.477,90.49,4950499978.0
2005-10-27 20:15:00,90.485,90.515,90.462,90.5,4551799972.0
2005-10-27 20:20:00,90.51,90.522,90.475,90.517,3693699972.0
2005-10-27 20:25:00,90.525,90.564,90.498,90.525,6552499972.0
2005-10-27 20:30:00,90.55,90.57,90.503,90.546,4877799991.0
2005-10-27 20:35:00,90.552,90.582,90.508,90.575,4265200005.0
2005-10-27 20:40:00,90.574,90.587,90.54,90.564,5946499977.0
2005-10-27 20:45:00,90.56,90.597,90.555,90.572,4980899977.0
2005-10-27 20:50:00,90.591,90.604,90.556,90.584,4224899970.0
2005-10-27 20:55:00,90.584,90.65,90.565,90.64,4915899974.0
2005-10-27 21:00:00,90.65,90.65,90.594,90.602,2731299995.0
2005-10-27 21:05:00,90.61,90.631,90.591,90.615,2425999996.0
2005-10-27 21:10:00,90.62,90.623,90.579,90.593,3291799988.0
2005-10-27 21:15:00,90.594,90.639,90.575,90.635,4503199984.0
2005-10-27 21:20:00,90.636,90.65,90.579,90.612,6364299978.0
2005-10-27 21:25:00,90.616,90.627,90.587,90.617,3160599995.0
2005-10-27 21:30:00,90.618,90.643,90.584,90.609,3126799982.0
2005-10-27 21:35:00,90.637,90.637,90.598,90.632,1543899998.0
2005-10-27 21:40:00,90.633,90.647,90.591,90.616,3927600001.0
2005-10-27 21:45:00,90.625,90.634,90.586,90.591,2963099981.0
2005-10-27 21:50:00,90.605,90.62,90.569,90.615,1674299998.0
2005-10-27 21:55:00,90.6,90.629,90.589,90.612,1879200001.0
2005-10-27 22:00:00,90.615,90.638,90.591,90.6,3736399972.0
2005-10-27 22:05:00,90.615,90.617,90.579,90.602,1214899993.0
2005-10-27 22:10:00,90.596,90.627,90.582,90.597,1784199997.0
2005-10-27 22:15:00,90.612,90.626,90.582,90.6,1595999994.0
2005-10-27 22:20:00,90.59,90.622,90.569,90.586,1203400005.0
2005-10-27 22:25:00,90.611,90.648,90.581,90.603,1859799995.0
2005-10-27 22:30:00,90.616,90.637,90.596,90.614,1902700004.0
2005-10-27 22:35:00,90.626,90.64,90.598,90.607,1793399999.0
2005-10-27 22:40:00,90.623,90.647,90.602,90.61,1997999996.0
2005-10-27 22:45:00,90.633,90.644,90.593,90.635,2092999995.0
2005-10-27 22:50:00,90.64,90.657,90.584,90.646,1452199986.0
2005-10-27 22:55:00,90.628,90.654,90.53,90.543,1432499995.0
2005-10-27 23:00:00,90.622,90.631,90.562,90.6,996500005.0
2005-10-27 23:05:00,90.592,90.612,90.566,90.598,1220899999.0
2005-10-27 23:10:00,90.583,90.628,90.548,90.602,1183399998.0
2005-10-27 23:15:00,90.589,90.637,90.568,90.59,1262000006.0
2005-10-27 23:20:00,90.595,90.645,90.578,90.599,1149599999.0
2005-10-27 23:25:00,90.586,90.656,90.578,90.637,1130499989.0
2005-10-27 23:30:00,90.648,90.666,90.63,90.647,954899997.0
2005-10-27 23:35:00,90.657,90.657,90.606,90.62,1040599996.0
2005-10-27 23:40:00,90.635,90.653,90.605,90.64,1188099995.0
2005-10-27 23:45:00,90.633,90.657,90.607,90.627,751999999.0
2005-10-27 23:50:00,90.63,90.643,90.599,90.628,987200002.0
2005-10-27 23:55:00,90.608,90.636,90.565,90.574,1158099987.0
2005-10-28 00:00:00,90.613,90.655,90.599,90.655,1109699996.0
2005-10-28 00:05:00,90.658,90.658,90.604,90.63,902699990.0
2005-10-28 00:10:00,90.637,90.648,90.581,90.613,1049699991.0
2005-10-28 00:15:00,90.629,90.657,90.59,90.638,1008500006.0
2005-10-28 00:20:00,90.626,90.642,90.607,90.639,1089000001.0
2005-10-28 00:25:00,90.647,90.655,90.59,90.613,1105899998.0
2005-10-28 00:30:00,90.62,90.627,90.566,90.57,1224200003.0
2005-10-28 00:35:00,90.61,90.641,90.584,90.598,1211099996.0
2005-10-28 00:40:00,90.595,90.62,90.555,90.573,922300005.0
2005-10-28 00:45:00,90.58,90.633,90.574,90.62,1000599996.0
2005-10-28 00:50:00,90.608,90.629,90.585,90.591,709700000.0
2005-10-28 00:55:00,90.599,90.618,90.556,90.6,1349499994.0
2005-10-28 01:00:00,90.601,90.616,90.556,90.556,709500003.0
2005-10-28 01:05:00,90.542,90.567,90.514,90.544,941100000.0
2005-10-28 01:10:00,90.542,90.557,90.525,90.526,881500002.0
2005-10-28 01:15:00,90.552,90.552,90.517,90.527,833799997.0
2005-10-28 01:20:00,90.519,90.563,90.519,90.52,918600001.0
2005-10-28 01:25:00,90.549,90.614,90.537,90.598,746899996.0
2005-10-28 01:30:00,90.612,90.622,90.552,90.567,724499995.0
2005-10-28 01:35:00,90.575,90.592,90.536,90.568,1206700001.0
2005-10-28 01:40:00,90.552,90.567,90.509,90.515,979200005.0
2005-10-28 01:45:00,90.517,90.542,90.495,90.503,1061599988.0
2005-10-28 01:50:00,90.518,90.558,90.501,90.52,1119199996.0
2005-10-28 01:55:00,90.518,90.563,90.509,90.545,1353299993.0
2005-10-28 02:00:00,90.539,90.614,90.539,90.608,1248999999.0
2005-10-28 02:05:00,90.583,90.641,90.583,90.615,1127300001.0
2005-10-28 02:10:00,90.597,90.653,90.597,90.606,1038200002.0
2005-10-28 02:15:00,90.623,90.665,90.609,90.665,1245499998.0
2005-10-28 02:20:00,90.662,90.667,90.579,90.593,1116700003.0
2005-10-28 02:25:00,90.602,90.602,90.56,90.576,1038000004.0
2005-10-28 02:30:00,90.582,90.602,90.553,90.572,914300012.0
2005-10-28 02:35:00,90.589,90.597,90.563,90.596,928099994.0
2005-10-28 02:40:00,90.577,90.619,90.563,90.619,1339000003.0
2005-10-28 02:45:00,90.597,90.635,90.592,90.614,1077900001.0
2005-10-28 02:50:00,90.622,90.622,90.563,90.582,1173399998.0
2005-10-28 02:55:00,90.562,90.604,90.552,90.57,1632899993.0
2005-10-28 03:00:00,90.581,90.581,90.476,90.491,990699994.0
2005-10-28 03:05:00,90.488,90.497,90.434,90.45,921800000.0
2005-10-28 03:10:00,90.422,90.49,90.421,90.481,1225599991.0
2005-10-28 03:15:00,90.462,90.494,90.434,90.47,1235300003.0
2005-10-28 03:20:00,90.481,90.517,90.464,90.498,1259199994.0
2005-10-28 03:25:00,90.504,90.525,90.48,90.485,1115399999.0
2005-10-28 03:30:00,90.495,90.518,90.471,90.5,1090199992.0
2005-10-28 03:35:00,90.508,90.536,90.49,90.515,971599995.0
2005-10-28 03:40:00,90.512,90.532,90.478,90.518,907799998.0
2005-10-28 03:45:00,90.487,90.54,90.469,90.525,943499997.0
2005-10-28 03:50:00,90.532,90.555,90.499,90.52,1049599997.0
2005-10-28 03:55:00,90.535,90.543,90.491,90.509,850999999.0
2005-10-28 04:00:00,90.455,90.508,90.441,90.492,982400000.0
2005-10-28 04:05:00,90.474,90.5,90.452,90.452,619000000.0
2005-10-28 04:10:00,90.471,90.501,90.445,90.48,812599994.0
2005-10-28 04:15:00,90.485,90.524,90.48,90.499,965400004.0
2005-10-28 04:20:00,90.488,90.523,90.465,90.497,1179999992.0
2005-10-28 04:25:00,90.511,90.526,90.486,90.511,735499999.0
2005-10-28 04:30:00,90.491,90.525,90.483,90.502,727699999.0
2005-10-28 04:35:00,90.503,90.508,90.469,90.493,725600000.0
2005-10-28 04:40:00,90.48,90.523,90.472,90.505,937000003.0
2005-10-28 04:45:00,90.518,90.534,90.495,90.519,812400003.0
2005-10-28 04:50:00,90.499,90.52,90.477,90.496,877399997.0
2005-10-28 04:55:00,90.485,90.519,90.478,90.511,983499996.0
2005-10-28 05:00:00,90.486,90.536,90.456,90.517,1126199996.0
2005-10-28 05:05:00,90.53,90.542,90.454,90.49,1083900000.0
2005-10-28 05:10:00,90.512,90.542,90.501,90.541,994600004.0
2005-10-28 05:15:00,90.533,90.55,90.511,90.543,972199998.0
2005-10-28 05:20:00,90.534,90.551,90.481,90.495,1027799999.0
2005-10-28 05:25:00,90.501,90.546,90.485,90.541,522699995.0
2005-10-28 05:30:00,90.545,90.556,90.485,90.534,508800002.0
2005-10-28 05:35:00,90.472,90.547,90.468,90.521,1207699985.0
2005-10-28 05:40:00,90.513,90.533,90.5,90.501,687299999.0
2005-10-28 05:45:00,90.504,90.527,90.456,90.5,679699992.0
2005-10-28 05:50:00,90.511,90.537,90.493,90.512,1093700004.0
2005-10-28 05:55:00,90.513,90.544,90.47,90.516,1039000004.0
2005-10-28 06:00:00,90.522,90.544,90.505,90.528,754899997.0
2005-10-28 06:05:00,90.525,90.538,90.509,90.537,1038599999.0
2005-10-28 06:10:00,90.515,90.537,90.491,90.506,750499994.0
2005-10-28 06:15:00,90.505,90.545,90.474,90.498,1130999996.0
2005-10-28 06:20:00,90.533,90.533,90.481,90.481,497700000.0
2005-10-28 06:25:00,90.466,90.504,90.444,90.477,1039300004.0
2005-10-28 06:30:00,90.447,90.491,90.442,90.452,1113999998.0
2005-10-28 06:35:00,90.471,90.505,90.439,90.477,750700000.0
2005-10-28 06:40:00,90.477,90.484,90.447,90.453,878600002.0
2005-10-28 06:45:00,90.446,90.478,90.446,90.446,899199997.0
2005-10-28 06:50:00,90.472,90.476,90.433,90.448,972200002.0
2005-10-28 06:55:00,90.473,90.487,90.446,90.48,1195900003.0
2005-10-28 07:00:00,90.479,90.497,90.452,90.497,879099997.0
2005-10-28 07:05:00,90.48,90.504,90.461,90.471,885100002.0
2005-10-28 07:10:00,90.486,90.498,90.457,90.485,1090799996.0
2005-10-28 07:15:00,90.478,90.509,90.458,90.503,683599995.0
2005-10-28 07:20:00,90.489,90.51,90.475,90.498,983500000.0
2005-10-28 07:25:00,90.509,90.526,90.475,90.508,1014499992.0
2005-10-28 07:30:00,90.478,90.512,90.456,90.5,992699997.0
2005-10-28 07:35:00,90.505,90.507,90.472,90.496,901900001.0
2005-10-28 07:40:00,90.49,90.503,90.463,90.487,1107699997.0
2005-10-28 07:45:00,90.478,90.506,90.461,90.503,1016600001.0
2005-10-28 07:50:00,90.503,90.526,90.477,90.507,906799995.0
2005-10-28 07:55:00,90.523,90.534,90.486,90.522,979699998.0
2005-10-28 08:00:00,90.514,90.555,90.514,90.54,949900004.0
2005-10-28 08:05:00,90.524,90.542,90.498,90.535,1187899993.0
2005-10-28 08:10:00,90.512,90.538,90.496,90.5,964100003.0
2005-10-28 08:15:00,90.523,90.559,90.5,90.536,850999996.0
2005-10-28 08:20:00,90.553,90.578,90.526,90.542,933599995.0
2005-10-28 08:25:00,90.565,90.606,90.537,90.585,1132999995.0
2005-10-28 08:30:00,90.595,90.642,90.585,90.616,1361299996.0
2005-10-28 08:35:00,90.618,90.643,90.561,90.605,1244199997.0
2005-10-28 08:40:00,90.613,90.614,90.547,90.547,1003299997.0
2005-10-28 08:45:00,90.581,90.59,90.537,90.574,1458999998.0
2005-10-28 08:50:00,90.57,90.587,90.523,90.573,1053200006.0
2005-10-28 08:55:00,90.55,90.573,90.499,90.515,913500000.0
2005-10-28 09:00:00,90.52,90.531,90.484,90.508,1138299993.0
2005-10-28 09:05:00,90.51,90.51,90.462,90.488,1181599990.0
2005-10-28 09:10:00,90.476,90.539,90.469,90.538,1044400007.0
2005-10-28 09:15:00,90.538,90.576,90.534,90.574,1202399998.0
2005-10-28 09:20:00,90.568,90.602,90.555,90.595,1079600001.0
2005-10-28 09:25:00,90.577,90.616,90.552,90.604,1274199998.0
2005-10-28 09:30:00,90.605,90.626,90.582,90.583,1244599997.0
2005-10-28 09:35:00,90.595,90.608,90.528,90.544,1143400002.0
2005-10-28 09:40:00,90.55,90.585,90.529,90.58,835999999.0
2005-10-28 09:45:00,90.573,90.654,90.549,90.623,1251799993.0
2005-10-28 09:50:00,90.627,90.651,90.585,90.651,1360700006.0
2005-10-28 09:55:00,90.648,90.667,90.597,90.639,1193900015.0
2005-10-28 10:00:00,90.637,90.663,90.596,90.605,1300199998.0
2005-10-28 10:05:00,90.596,90.633,90.585,90.632,902799995.0
2005-10-28 10:10:00,90.616,90.633,90.569,90.569,919500000.0
2005-10-28 10:15:00,90.588,90.61,90.547,90.583,866499992.0
2005-10-28 10:20:00,90.599,90.636,90.568,90.587,1215499999.0
2005-10-28 10:25:00,90.593,90.593,90.531,90.55,870999999.0
2005-10-28 10:30:00,90.545,90.586,90.503,90.555,906099998.0
2005-10-28 10:35:00,90.563,90.59,90.543,90.578,1009799996.0
2005-10-28 10:40:00,90.57,90.596,90.545,90.561,1343999995.0
2005-10-28 10:45:00,90.57,90.59,90.542,90.571,1086199998.0
2005-10-28 10:50:00,90.591,90.591,90.52,90.551,1118499994.0
2005-10-28 10:55:00,90.563,90.575,90.519,90.519,1410799997.0
2005-10-28 11:00:00,90.529,90.584,90.529,90.567,963200000.0
2005-10-28 11:05:00,90.543,90.585,90.534,90.575,1353700002.0
2005-10-28 11:10:00,90.564,90.59,90.53,90.543,1343999999.0
2005-10-28 11:15:00,90.554,90.589,90.534,90.563,1090100001.0
2005-10-28 11:20:00,90.573,90.579,90.489,90.489,1246399989.0
2005-10-28 11:25:00,90.502,90.551,90.498,90.532,1142799997.0
2005-10-28 11:30:00,90.539,90.563,90.501,90.532,1342799998.0
2005-10-28 11:35:00,90.526,90.572,90.51,90.557,1034299999.0
2005-10-28 11:40:00,90.559,90.576,90.519,90.535,1469300003.0
2005-10-28 11:45:00,90.534,90.552,90.5,90.512,1128299999.0
2005-10-28 11:50:00,90.526,90.553,90.504,90.518,1276299994.0
2005-10-28 11:55:00,90.506,90.555,90.506,90.531,1264200009.0
2005-10-28 12:00:00,90.527,90.544,90.479,90.518,1096899998.0
2005-10-28 12:05:00,90.518,90.548,90.491,90.533,1425999993.0
2005-10-28 12:10:00,90.521,90.558,90.51,90.543,1242199998.0
2005-10-28 12:15:00,90.548,90.619,90.533,90.611,1179299998.0
2005-10-28 12:20:00,90.59,90.655,90.588,90.635,1043599996.0
2005-10-28 12:25:00,90.626,90.65,90.603,90.63,1083099996.0
2005-10-28 12:30:00,90.622,90.647,90.602,90.635,1195300002.0
2005-10-28 12:35:00,90.634,90.644,90.602,90.616,1202299998.0
2005-10-28 12:40:00,90.631,90.631,90.564,90.583,690300003.0
2005-10-28 12:45:00,90.559,90.588,90.544,90.557,1374399992.0
2005-10-28 12:50:00,90.552,90.567,90.489,90.516,1067300004.0
2005-10-28 12:55:00,90.489,90.519,90.467,90.467,835599999.0
2005-10-28 13:00:00,90.476,90.574,90.472,90.567,1118199999.0
2005-10-28 13:05:00,90.567,90.605,90.54,90.58,1114499994.0
2005-10-28 13:10:00,90.594,90.596,90.542,90.565,1073899997.0
2005-10-28 13:15:00,90.564,90.575,90.527,90.55,1143900001.0
2005-10-28 13:20:00,90.554,90.609,90.548,90.597,930699998.0
2005-10-28 13:25:00,90.592,90.618,90.58,90.612,1248800005.0
2005-10-28 13:30:00,90.603,90.603,90.56,90.592,1015200002.0
2005-10-28 13:35:00,90.572,90.612,90.554,90.588,1178699991.0
2005-10-28 13:40:00,90.601,90.644,90.59,90.637,1135599990.0
2005-10-28 13:45:00,90.628,90.65,90.577,90.585,1095699993.0
2005-10-28 13:50:00,90.568,90.611,90.565,90.597,957199994.0
2005-10-28 13:55:00,90.595,90.607,90.557,90.563,923799998.0
2005-10-28 14:00:00,90.569,90.597,90.531,90.55,1149599996.0
2005-10-28 14:05:00,90.543,90.567,90.532,90.547,785499992.0
2005-10-28 14:10:00,90.542,90.576,90.521,90.55,1076999993.0
2005-10-28 14:15:00,90.525,90.573,90.521,90.537,991499998.0
2005-10-28 14:20:00,90.557,90.58,90.48,90.499,977999997.0
2005-10-28 14:25:00,90.52,90.532,90.465,90.472,1148100000.0
2005-10-28 14:30:00,90.454,90.471,90.366,90.408,1192099992.0
2005-10-28 14:35:00,90.429,90.445,90.377,90.383,978999994.0
2005-10-28 14:40:00,90.401,90.44,90.379,90.407,1015399998.0
2005-10-28 14:45:00,90.385,90.411,90.33,90.347,1032299995.0
2005-10-28 14:50:00,90.339,90.391,90.316,90.35,1254900000.0
2005-10-28 14:55:00,90.355,90.379,90.301,90.33,1385699995.0
2005-10-28 15:00:00,90.347,90.383,90.33,90.348,958600004.0
2005-10-28 15:05:00,90.365,90.422,90.342,90.413,653400001.0
2005-10-28 15:10:00,90.405,90.405,90.337,90.344,1015100004.0
2005-10-28 15:15:00,90.364,90.388,90.337,90.36,1417099996.0
2005-10-28 15:20:00,90.347,90.381,90.295,90.355,1232599995.0
2005-10-28 15:25:00,90.373,90.388,90.346,90.361,838799992.0
2005-10-28 15:30:00,90.371,90.392,90.349,90.359,939699998.0
2005-10-28 15:35:00,90.364,90.385,90.343,90.362,1231100000.0
2005-10-28 15:40:00,90.343,90.374,90.289,90.301,827399998.0
2005-10-28 15:45:00,90.299,90.361,90.289,90.361,1034699991.0
2005-10-28 15:50:00,90.352,90.457,90.352,90.44,1334400004.0
2005-10-28 15:55:00,90.437,90.491,90.424,90.491,1026700005.0
2005-10-28 16:00:00,90.476,90.506,90.443,90.47,1420499995.0
2005-10-28 16:05:00,90.471,90.5,90.447,90.449,1018199994.0
2005-10-28 16:10:00,90.45,90.517,90.445,90.504,1037699995.0
2005-10-28 16:15:00,90.499,90.527,90.464,90.504,1030500001.0
2005-10-28 16:20:00,90.513,90.513,90.467,90.477,1238500003.0
2005-10-28 16:25:00,90.463,90.482,90.433,90.46,983199987.0
2005-10-28 16:30:00,90.467,90.47,90.423,90.424,707599998.0
2005-10-28 16:35:00,90.436,90.478,90.436,90.461,1158900007.0
2005-10-28 16:40:00,90.472,90.472,90.402,90.407,1224200004.0
2005-10-28 16:45:00,90.398,90.439,90.393,90.423,957800002.0
2005-10-28 16:50:00,90.423,90.507,90.423,90.496,1158899995.0
2005-10-28 16:55:00,90.504,90.566,90.493,90.522,877099997.0
2005-10-28 17:00:00,90.519,90.536,90.448,90.472,1163499995.0
2005-10-28 17:05:00,90.455,90.491,90.441,90.481,1105599997.0
2005-10-28 17:10:00,90.472,90.479,90.429,90.466,1155400001.0
2005-10-28 17:15:00,90.46,90.473,90.391,90.392,1160200008.0
2005-10-28 17:20:00,90.388,90.428,90.385,90.421,912800004.0
2005-10-28 17:25:00,90.411,90.438,90.396,90.421,1110700003.0
2005-10-28 17:30:00,90.44,90.487,90.426,90.483,1169099993.0
2005-10-28 17:35:00,90.482,90.483,90.442,90.471,1269899996.0
2005-10-28 17:40:00,90.475,90.491,90.397,90.421,1188499991.0
2005-10-28 17:45:00,90.416,90.457,90.393,90.411,1177700005.0
2005-10-28 17:50:00,90.434,90.442,90.406,90.424,1143900007.0
2005-10-28 17:55:00,90.43,90.45,90.411,90.434,1269099994.0
2005-10-28 18:00:00,90.457,90.5,90.445,90.49,8151400013.0
2005-10-28 18:05:00,90.48,90.5,90.434,90.446,10010500020.0
2005-10-28 18:10:00,90.448,90.46,90.4,90.45,6948799972.0
2005-10-28 18:15:00,90.44,90.46,90.4,90.411,6193999979.0
2005-10-28 18:20:00,90.404,90.409,90.312,90.322,9448799978.0
2005-10-28 18:25:00,90.32,90.339,90.27,90.305,8117499980.0
2005-10-28 18:30:00,90.309,90.323,90.272,90.31,7397499977.0
2005-10-28 18:35:00,90.295,90.318,90.26,90.269,5558999971.0
2005-10-28 18:40:00,90.267,90.319,90.261,90.289,4839399986.0
2005-10-28 18:45:00,90.311,90.33,90.266,90.299,2822300005.0
2005-10-28 18:50:00,90.291,90.34,90.273,90.282,6230099968.0
2005-10-28 18:55:00,90.3,90.306,90.253,90.254,4538099989.0
2005-10-28 19:00:00,90.24,90.271,90.208,90.264,2207000010.0
2005-10-28 19:05:00,90.264,90.275,90.226,90.253,5080999990.0
2005-10-28 19:10:00,90.263,90.273,90.191,90.229,1881799988.0
2005-10-28 19:15:00,90.232,90.254,90.203,90.22,4010399999.0
2005-10-28 19:20:00,90.222,90.222,90.127,90.195,4275699964.0
2005-10-28 19:25:00,90.185,90.194,90.148,90.175,5692499978.0
2005-10-28 19:30:00,90.165,90.212,90.145,90.189,4350799977.0
2005-10-28 19:35:00,90.171,90.198,90.149,90.182,3335099995.0
2005-10-28 19:40:00,90.182,90.197,90.152,90.17,4407000008.0
2005-10-28 19:45:00,90.153,90.206,90.146,90.202,3136600008.0
2005-10-28 19:50:00,90.2,90.2,90.169,90.179,2945299981.0
2005-10-28 19:55:00,90.195,90.222,90.175,90.205,3414199974.0
2005-10-28 20:00:00,90.2,90.201,90.132,90.2,2506699992.0
2005-10-28 20:05:00,90.202,90.213,90.142,90.163,2581699995.0
2005-10-28 20:10:00,90.153,90.165,90.103,90.14,4831000008.0
2005-10-28 20:15:00,90.144,90.16,90.118,90.133,4331599990.0
2005-10-28 20:20:00,90.133,90.163,90.111,90.149,4220999986.0
2005-10-28 20:25:00,90.155,90.183,90.128,90.157,6565499986.0
2005-10-28 20:30:00,90.166,90.203,90.149,90.187,4614199981.0
2005-10-28 20:35:00,90.187,90.197,90.159,90.185,4196199986.0
2005-10-28 20:40:00,90.175,90.213,90.175,90.187,5026199987.0
2005-10-28 20:45:00,90.188,90.236,90.186,90.215,4916299986.0
2005-10-28 20:50:00,90.206,90.237,90.202,90.225,4129999989.0
2005-10-28 20:55:00,90.227,90.26,90.205,90.25,7927799952.0
2005-10-28 21:00:00,90.234,90.262,90.21,90.245,4607799997.0
2005-10-28 21:05:00,90.227,90.279,90.227,90.263,2688500004.0
2005-10-28 21:10:00,90.261,90.303,90.252,90.303,3434499993.0
2005-10-28 21:15:00,90.303,90.314,90.259,90.287,4771199973.0
2005-10-28 21:20:00,90.289,90.3,90.256,90.279,7326899977.0
2005-10-28 21:25:00,90.283,90.294,90.254,90.263,2898699981.0
2005-10-28 21:30:00,90.264,90.286,90.24,90.25,2798499994.0
2005-10-28 21:35:00,90.271,90.288,90.248,90.28,1699800004.0
2005-10-28 21:40:00,90.275,90.296,90.249,90.274,3480199978.0
2005-10-28 21:45:00,90.268,90.324,90.25,90.305,3112599994.0
2005-10-28 21:50:00,90.303,90.309,90.272,90.289,1778700005.0
2005-10-28 21:55:00,90.27,90.311,90.263,90.296,1740699987.0
2005-10-28 22:00:00,90.294,90.308,90.261,90.285,3665199986.0
2005-10-28 22:05:00,90.268,90.295,90.242,90.26,1172900003.0
2005-10-28 22:10:00,90.286,90.317,90.272,90.297,1767899991.0
2005-10-28 22:15:00,90.283,90.314,90.281,90.3,1463699998.0
2005-10-28 22:20:00,90.293,90.312,90.276,90.285,1327299994.0
2005-10-28 22:25:00,90.305,90.318,90.276,90.276,1915099990.0
2005-10-28 22:30:00,90.288,90.315,90.278,90.286,1940899987.0
2005-10-28 22:35:00,90.301,90.317,90.283,90.3,1554799991.0
2005-10-28 22:40:00,90.314,90.32,90.281,90.31,2070600000.0
2005-10-28 22:45:00,90.318,90.33,90.273,90.287,2179099991.0
2005-10-28 22:50:00,90.306,90.324,90.261,90.297,1742799990.0
2005-10-28 22:55:00,90.316,90.345,90.232,90.235,1302799991.0
2005-10-31 00:00:00,90.253,90.288,90.226,90.26,1237399993.0
2005-10-31 00:05:00,90.271,90.32,90.218,90.244,1168899993.0
2005-10-31 00:10:00,90.253,90.348,90.253,90.305,865999986.0
2005-10-31 00:15:00,90.291,90.336,90.226,90.291,1376199991.0
2005-10-31 00:20:00,90.317,90.337,90.2,90.204,850900001.0
2005-10-31 00:25:00,90.334,90.334,90.22,90.312,1238999997.0
2005-10-31 00:30:00,90.304,90.308,90.235,90.251,864400001.0
2005-10-31 00:35:00,90.258,90.298,90.247,90.285,1035600000.0
2005-10-31 00:40:00,90.274,90.291,90.248,90.257,878699995.0
2005-10-31 00:45:00,90.271,90.32,90.257,90.277,1045699992.0
2005-10-31 00:50:00,90.264,90.316,90.252,90.282,1178899997.0
2005-10-31 00:55:00,90.292,90.317,90.263,90.276,1559299992.0
2005-10-31 01:00:00,90.272,90.326,90.264,90.309,960499997.0
2005-10-31 01:05:00,90.314,90.333,90.296,90.317,769499999.0
2005-10-31 01:10:00,90.304,90.331,90.29,90.316,1114699999.0
2005-10-31 01:15:00,90.314,90.328,90.257,90.297,1003599992.0
2005-10-31 01:20:00,90.267,90.302,90.263,90.29,946799998.0
2005-10-31 01:25:00,90.287,90.321,90.283,90.299,1004699993.0
2005-10-31 01:30:00,90.302,90.302,90.259,90.277,889499993.0
2005-10-31 01:35:00,90.277,90.307,90.26,90.301,1145500003.0
2005-10-31 01:40:00,90.299,90.325,90.272,90.315,938999996.0
2005-10-31 01:45:00,90.304,90.334,90.289,90.31,1101399999.0
2005-10-31 01:50:00,90.319,90.336,90.297,90.312,982800002.0
2005-10-31 01:55:00,90.333,90.351,90.301,90.348,1475299998.0
2005-10-31 02:00:00,90.335,90.367,90.33,90.342,961999997.0
2005-10-31 02:05:00,90.319,90.348,90.308,90.316,1370000007.0
2005-10-31 02:10:00,90.323,90.331,90.266,90.285,1001899996.0
2005-10-31 02:15:00,90.276,90.295,90.233,90.267,983999999.0
2005-10-31 02:20:00,90.278,90.28,90.224,90.236,908900001.0
2005-10-31 02:25:00,90.262,90.275,90.222,90.27,1297199997.0
2005-10-31 02:30:00,90.245,90.284,90.234,90.265,951099997.0
2005-10-31 02:35:00,90.25,90.325,90.249,90.302,1171900001.0
2005-10-31 02:40:00,90.296,90.318,90.276,90.305,1215500007.0
2005-10-31 02:45:00,90.308,90.318,90.276,90.277,747000000.0
2005-10-31 02:50:00,90.289,90.316,90.267,90.316,824399999.0
2005-10-31 02:55:00,90.306,90.347,90.297,90.335,1288799991.0
2005-10-31 03:00:00,90.326,90.371,90.326,90.353,1440700001.0
2005-10-31 03:05:00,90.35,90.369,90.316,90.336,1079899993.0
2005-10-31 03:10:00,90.321,90.344,90.298,90.317,1406599995.0
2005-10-31 03:15:00,90.326,90.333,90.295,90.3,1188099997.0
2005-10-31 03:20:00,90.287,90.308,90.261,90.283,1183399994.0
2005-10-31 03:25:00,90.299,90.305,90.262,90.286,946899997.0
2005-10-31 03:30:00,90.278,90.308,90.265,90.295,1113299995.0
2005-10-31 03:35:00,90.273,90.305,90.237,90.278,855799999.0
2005-10-31 03:40:00,90.275,90.308,90.245,90.28,916900000.0
2005-10-31 03:45:00,90.289,90.317,90.249,90.291,862999995.0
2005-10-31 03:50:00,90.277,90.317,90.274,90.314,1084499997.0
2005-10-31 03:55:00,90.314,90.345,90.295,90.345,794200003.0
2005-10-31 04:00:00,90.307,90.35,90.307,90.322,677499992.0
2005-10-31 04:05:00,90.296,90.346,90.286,90.313,1131700000.0
2005-10-31 04:10:00,90.32,90.349,90.31,90.312,1053000000.0
2005-10-31 04:15:00,90.323,90.336,90.302,90.328,812599995.0
2005-10-31 04:20:00,90.289,90.347,90.289,90.337,745199997.0
2005-10-31 04:25:00,90.331,90.356,90.316,90.32,1055600002.0
2005-10-31 04:30:00,90.334,90.334,90.292,90.292,629500002.0
2005-10-31 04:35:00,90.295,90.322,90.278,90.278,988099993.0
2005-10-31 04:40:00,90.294,90.319,90.285,90.305,824800002.0
2005-10-31 04:45:00,90.298,90.317,90.27,90.306,887099995.0
2005-10-31 04:50:00,90.288,90.321,90.275,90.284,919599992.0
2005-10-31 04:55:00,90.261,90.313,90.256,90.298,760699996.0
2005-10-31 05:00:00,90.295,90.311,90.264,90.294,828999993.0
2005-10-31 05:05:00,90.298,90.306,90.25,90.298,1189899983.0
2005-10-31 05:10:00,90.285,90.333,90.278,90.311,1030599985.0
2005-10-31 05:15:00,90.31,90.33,90.286,90.299,952300005.0
2005-10-31 05:20:00,90.284,90.304,90.258,90.288,842600001.0
2005-10-31 05:25:00,90.273,90.287,90.241,90.257,850899998.0
2005-10-31 05:30:00,90.265,90.285,90.221,90.261,1052700006.0
2005-10-31 05:35:00,90.27,90.286,90.225,90.283,1030799989.0
2005-10-31 05:40:00,90.285,90.305,90.257,90.259,803899993.0
2005-10-31 05:45:00,90.262,90.3,90.241,90.27,948299998.0
2005-10-31 05:50:00,90.262,90.292,90.22,90.274,1108100001.0
2005-10-31 05:55:00,90.256,90.314,90.233,90.314,905100000.0
2005-10-31 06:00:00,90.286,90.315,90.237,90.296,1064799989.0
2005-10-31 06:05:00,90.284,90.307,90.213,90.273,1277499986.0
2005-10-31 06:10:00,90.265,90.299,90.233,90.251,839600003.0
2005-10-31 06:15:00,90.25,90.267,90.229,90.256,929700000.0
2005-10-31 06:20:00,90.233,90.262,90.202,90.245,617499994.0
2005-10-31 06:25:00,90.238,90.249,90.201,90.227,965299997.0
2005-10-31 06:30:00,90.23,90.258,90.213,90.238,768999992.0
2005-10-31 06:35:00,90.222,90.24,90.18,90.209,822100000.0
2005-10-31 06:40:00,90.194,90.216,90.171,90.211,836399997.0
2005-10-31 06:45:00,90.209,90.245,90.166,90.225,855400001.0
2005-10-31 06:50:00,90.232,90.232,90.178,90.191,962099996.0
2005-10-31 06:55:00,90.191,90.205,90.152,90.17,1265299993.0
2005-10-31 07:00:00,90.161,90.197,90.149,90.181,1169399993.0
2005-10-31 07:05:00,90.171,90.211,90.167,90.188,941199996.0
2005-10-31 07:10:00,90.182,90.203,90.167,90.195,1197299996.0
2005-10-31 07:15:00,90.189,90.203,90.141,90.172,1015499995.0
2005-10-31 07:20:00,90.185,90.193,90.16,90.188,1061599999.0
2005-10-31 07:25:00,90.185,90.191,90.153,90.182,1105399987.0
2005-10-31 07:30:00,90.187,90.196,90.131,90.177,708399996.0
2005-10-31 07:35:00,90.163,90.188,90.135,90.173,1212199994.0
2005-10-31 07:40:00,90.165,90.197,90.153,90.197,1053299996.0
2005-10-31 07:45:00,90.174,90.2,90.161,90.165,1004299998.0
2005-10-31 07:50:00,90.177,90.181,90.133,90.15,1106299997.0
2005-10-31 07:55:00,90.143,90.167,90.13,90.163,1150199992.0
2005-10-31 08:00:00,90.167,90.17,90.117,90.153,1163700003.0
2005-10-31 08:05:00,90.155,90.232,90.155,90.232,1051899996.0
2005-10-31 08:10:00,90.212,90.266,90.21,90.255,1022199993.0
2005-10-31 08:15:00,90.24,90.255,90.21,90.244,853700000.0
2005-10-31 08:20:00,90.235,90.254,90.22,90.24,757099999.0
2005-10-31 08:25:00,90.224,90.265,90.184,90.255,1369599983.0
2005-10-31 08:30:00,90.26,90.271,90.218,90.227,1099299989.0
2005-10-31 08:35:00,90.249,90.268,90.22,90.23,1104099996.0
2005-10-31 08:40:00,90.231,90.254,90.202,90.234,995899997.0
2005-10-31 08:45:00,90.235,90.278,90.222,90.278,1066200000.0
2005-10-31 08:50:00,90.244,90.287,90.225,90.266,993100003.0
2005-10-31 08:55:00,90.264,90.278,90.239,90.257,1199000006.0
2005-10-31 09:00:00,90.274,90.323,90.263,90.297,1186199991.0
2005-10-31 09:05:00,90.317,90.317,90.262,90.283,1216000008.0
2005-10-31 09:10:00,90.285,90.312,90.273,90.275,773099998.0
2005-10-31 09:15:00,90.279,90.305,90.268,90.28,1019200002.0
2005-10-31 09:20:00,90.285,90.299,90.249,90.27,1073299996.0
2005-10-31 09:25:00,90.272,90.278,90.22,90.278,1410499996.0
2005-10-31 09:30:00,90.269,90.28,90.224,90.237,1174299999.0
2005-10-31 09:35:00,90.234,90.265,90.218,90.251,1173299989.0
2005-10-31 09:40:00,90.234,90.263,90.22,90.254,939499995.0
2005-10-31 09:45:00,90.252,90.274,90.201,90.247,1214199992.0
2005-10-31 09:50:00,90.226,90.257,90.211,90.255,791299992.0
2005-10-31 09:55:00,90.25,90.263,90.231,90.236,1070499993.0
2005-10-31 10:00:00,90.226,90.268,90.222,90.237,860900003.0
2005-10-31 10:05:00,90.25,90.25,90.213,90.242,866099998.0
2005-10-31 10:10:00,90.235,90.249,90.2,90.204,1190099991.0
2005-10-31 10:15:00,90.216,90.241,90.193,90.215,1062299993.0
2005-10-31 10:20:00,90.217,90.261,90.174,90.261,1307500007.0
2005-10-31 10:25:00,90.258,90.331,90.258,90.294,910699998.0
2005-10-31 10:30:00,90.317,90.372,90.287,90.37,1019399992.0
2005-10-31 10:35:00,90.36,90.412,90.36,90.408,1250600003.0
2005-10-31 10:40:00,90.403,90.432,90.381,90.4,1246300000.0
2005-10-31 10:45:00,90.399,90.419,90.371,90.396,1240099996.0
2005-10-31 10:50:00,90.401,90.414,90.363,90.392,1004199999.0
2005-10-31 10:55:00,90.396,90.417,90.377,90.411,1418999996.0
2005-10-31 11:00:00,90.399,90.435,90.394,90.416,1208699998.0
2005-10-31 11:05:00,90.415,90.453,90.396,90.449,1230599998.0
2005-10-31 11:10:00,90.447,90.459,90.406,90.415,1378799996.0
2005-10-31 11:15:00,90.421,90.432,90.37,90.41,1178100000.0
2005-10-31 11:20:00,90.423,90.43,90.397,90.422,1391799999.0
2005-10-31 11:25:00,90.42,90.423,90.35,90.393,1197000005.0
2005-10-31 11:30:00,90.37,90.416,90.343,90.408,1488799991.0
2005-10-31 11:35:00,90.415,90.42,90.366,90.393,1363699997.0
2005-10-31 11:40:00,90.393,90.417,90.37,90.404,1093499997.0
2005-10-31 11:45:00,90.385,90.434,90.384,90.411,1272099988.0
2005-10-31 11:50:00,90.421,90.444,90.405,90.413,1286199992.0
2005-10-31 11:55:00,90.41,90.443,90.403,90.423,1126899993.0
2005-10-31 12:00:00,90.442,90.444,90.371,90.405,1029899988.0
2005-10-31 12:05:00,90.402,90.423,90.389,90.415,1098899997.0
2005-10-31 12:10:00,90.402,90.426,90.362,90.39,1144399996.0
2005-10-31 12:15:00,90.373,90.391,90.343,90.357,1173900005.0
2005-10-31 12:20:00,90.354,90.386,90.318,90.37,1221299997.0
2005-10-31 12:25:00,90.354,90.399,90.349,90.399,1284399993.0
2005-10-31 12:30:00,90.372,90.428,90.358,90.42,896999996.0
2005-10-31 12:35:00,90.414,90.452,90.409,90.438,1216300008.0
2005-10-31 12:40:00,90.443,90.447,90.405,90.422,916299998.0
2005-10-31 12:45:00,90.402,90.439,90.364,90.391,1401599997.0
2005-10-31 12:50:00,90.385,90.418,90.341,90.38,1015999993.0
2005-10-31 12:55:00,90.361,90.37,90.311,90.335,867400006.0
2005-10-31 13:00:00,90.347,90.361,90.295,90.305,1228299996.0
2005-10-31 13:05:00,90.309,90.366,90.287,90.335,1190299994.0
2005-10-31 13:10:00,90.342,90.342,90.266,90.271,893699997.0
2005-10-31 13:15:00,90.271,90.309,90.238,90.285,1219799996.0
2005-10-31 13:20:00,90.301,90.327,90.294,90.314,1047699986.0
2005-10-31 13:25:00,90.304,90.309,90.241,90.276,1179699996.0
2005-10-31 13:30:00,90.289,90.309,90.254,90.283,965899995.0
2005-10-31 13:35:00,90.28,90.3,90.254,90.271,777399997.0
2005-10-31 13:40:00,90.275,90.299,90.249,90.285,1142000004.0
2005-10-31 13:45:00,90.284,90.287,90.234,90.28,983600008.0
2005-10-31 13:50:00,90.285,90.31,90.255,90.269,1234499998.0
2005-10-31 13:55:00,90.273,90.302,90.262,90.302,1110599986.0
2005-10-31 14:00:00,90.302,90.336,90.295,90.295,1224999990.0
2005-10-31 14:05:00,90.311,90.33,90.28,90.311,985999999.0
2005-10-31 14:10:00,90.318,90.368,90.304,90.352,881399995.0
2005-10-31 14:15:00,90.343,90.411,90.339,90.393,1243600001.0
2005-10-31 14:20:00,90.403,90.414,90.366,90.395,1034999995.0
2005-10-31 14:25:00,90.404,90.439,90.391,90.428,865099997.0
2005-10-31 14:30:00,90.402,90.421,90.356,90.378,1139600003.0
2005-10-31 14:35:00,90.374,90.415,90.362,90.408,1092999991.0
2005-10-31 14:40:00,90.418,90.435,90.378,90.417,1096099987.0
2005-10-31 14:45:00,90.391,90.415,90.331,90.35,1104799999.0
2005-10-31 14:50:00,90.333,90.359,90.307,90.352,1311599998.0
2005-10-31 14:55:00,90.345,90.371,90.309,90.353,835199999.0
2005-10-31 15:00:00,90.347,90.356,90.325,90.343,1062500001.0
2005-10-31 15:05:00,90.351,90.362,90.311,90.328,1015299999.0
2005-10-31 15:10:00,90.317,90.343,90.287,90.296,732599994.0
2005-10-31 15:15:00,90.295,90.326,90.269,90.27,1330999994.0
2005-10-31 15:20:00,90.294,90.318,90.238,90.314,1065999999.0
2005-10-31 15:25:00,90.3,90.325,90.287,90.31,991999992.0
2005-10-31 15:30:00,90.293,90.312,90.236,90.272,1204900003.0
2005-10-31 15:35:00,90.269,90.314,90.239,90.29,989500000.0
2005-10-31 15:40:00,90.28,90.306,90.259,90.291,814699997.0
2005-10-31 15:45:00,90.278,90.305,90.259,90.275,947599999.0
2005-10-31 15:50:00,90.252,90.271,90.195,90.23,1059899998.0
2005-10-31 15:55:00,90.215,90.235,90.179,90.194,1132299989.0
2005-10-31 16:00:00,90.188,90.22,90.168,90.192,1441300004.0
2005-10-31 16:05:00,90.213,90.266,90.195,90.244,1199900000.0
2005-10-31 16:10:00,90.267,90.279,90.186,90.25,656699995.0
2005-10-31 16:15:00,90.247,90.247,90.17,90.191,1071499994.0
2005-10-31 16:20:00,90.206,90.248,90.195,90.239,1076099999.0
2005-10-31 16:25:00,90.24,90.242,90.2,90.2,886099993.0
2005-10-31 16:30:00,90.209,90.234,90.172,90.191,1109100001.0
2005-10-31 16:35:00,90.194,90.202,90.148,90.191,1121499995.0
2005-10-31 16:40:00,90.194,90.215,90.159,90.175,983999997.0
2005-10-31 16:45:00,90.166,90.24,90.166,90.24,1307499989.0
2005-10-31 16:50:00,90.24,90.274,90.209,90.235,1116199989.0
2005-10-31 16:55:00,90.236,90.265,90.215,90.219,1251400001.0
2005-10-31 17:00:00,90.22,90.233,90.108,90.108,1091699991.0
2005-10-31 17:05:00,90.135,90.169,90.111,90.132,1121200001.0
2005-10-31 17:10:00,90.131,90.19,90.113,90.19,1060099997.0
2005-10-31 17:15:00,90.161,90.216,90.155,90.188,1273800009.0
2005-10-31 17:20:00,90.182,90.2,90.126,90.143,776499998.0
2005-10-31 17:25:00,90.137,90.182,90.115,90.155,1144299991.0
2005-10-31 17:30:00,90.163,90.178,90.143,90.145,1100700007.0
2005-10-31 17:35:00,90.155,90.155,90.101,90.123,1051299997.0
2005-10-31 17:40:00,90.108,90.113,90.068,90.101,1043099997.0
2005-10-31 17:45:00,90.097,90.097,90.051,90.07,1240399997.0
2005-10-31 17:50:00,90.073,90.084,90.024,90.048,1217199997.0
2005-10-31 17:55:00,90.037,90.124,90.03,90.102,1052500002.0
2005-10-31 18:00:00,90.145,90.22,90.119,90.2,7595099969.0
2005-10-31 18:05:00,90.18,90.2,90.078,90.103,9146499970.0
2005-10-31 18:10:00,90.095,90.22,90.084,90.21,6724699962.0
2005-10-31 18:15:00,90.23,90.23,90.102,90.158,6473499969.0
2005-10-31 18:20:00,90.147,90.25,90.125,90.22,9098499984.0
2005-10-31 18:25:00,90.169,90.201,90.152,90.173,8036399975.0
2005-10-31 18:30:00,90.184,90.225,90.15,90.17,6451499982.0
2005-10-31 18:35:00,90.146,90.196,90.135,90.166,6045799994.0
2005-10-31 18:40:00,90.15,90.195,90.146,90.16,5462599986.0
2005-10-31 18:45:00,90.164,90.213,90.154,90.175,2845999994.0
2005-10-31 18:50:00,90.153,90.219,90.153,90.21,6631399986.0
2005-10-31 18:55:00,90.212,90.238,90.156,90.16,4583699992.0
2005-10-31 19:00:00,90.168,90.204,90.157,90.187,1891399996.0
2005-10-31 19:05:00,90.163,90.199,90.152,90.188,5380499968.0
2005-10-31 19:10:00,90.199,90.22,90.175,90.194,1753899990.0
2005-10-31 19:15:00,90.213,90.238,90.19,90.216,3823399994.0
2005-10-31 19:20:00,90.241,90.241,90.197,90.225,4274799987.0
2005-10-31 19:25:00,90.221,90.235,90.191,90.222,5602699988.0
2005-10-31 19:30:00,90.233,90.233,90.191,90.2,4710199970.0
2005-10-31 19:35:00,90.218,90.24,90.189,90.207,3256899992.0
2005-10-31 19:40:00,90.22,90.252,90.198,90.227,3928099978.0
2005-10-31 19:45:00,90.213,90.255,90.207,90.232,3198600002.0
2005-10-31 19:50:00,90.242,90.256,90.217,90.238,2770399997.0
2005-10-31 19:55:00,90.236,90.242,90.162,90.193,3174799985.0
2005-10-31 20:00:00,90.184,90.22,90.184,90.192,2314699985.0
2005-10-31 20:05:00,90.207,90.218,90.106,90.111,2605299990.0
2005-10-31 20:10:00,90.124,90.143,90.074,90.112,5030899980.0
2005-10-31 20:15:00,90.101,90.151,90.096,90.147,4484099994.0
2005-10-31 20:20:00,90.127,90.149,90.1,90.137,4280400002.0
2005-10-31 20:25:00,90.136,90.21,90.106,90.2,6110499967.0
2005-10-31 20:30:00,90.21,90.21,90.101,90.135,5186299975.0
2005-10-31 20:35:00,90.135,90.155,90.111,90.143,3930999973.0
2005-10-31 20:40:00,90.145,90.168,90.121,90.14,5549599973.0
2005-10-31 20:45:00,90.152,90.168,90.129,90.143,4339799983.0
2005-10-31 20:50:00,90.144,90.172,90.111,90.14,4166799989.0
2005-10-31 20:55:00,90.13,90.3,90.111,90.28,7408999992.0
2005-10-31 21:00:00,90.124,90.28,90.12,90.13,4460699991.0
2005-10-31 21:05:00,90.14,90.188,90.121,90.168,2636900000.0
2005-10-31 21:10:00,90.167,90.201,90.158,90.184,3327099979.0
2005-10-31 21:15:00,90.191,90.212,90.156,90.203,4681099987.0
2005-10-31 21:20:00,90.21,90.241,90.172,90.201,6444699980.0
2005-10-31 21:25:00,90.213,90.22,90.167,90.175,2899100004.0
2005-10-31 21:30:00,90.191,90.211,90.154,90.173,2823199994.0
2005-10-31 21:35:00,90.198,90.205,90.15,90.195,1913400003.0
2005-10-31 21:40:00,90.188,90.205,90.149,90.171,3788899976.0
2005-10-31 21:45:00,90.163,90.201,90.156,90.183,3059899989.0
2005-10-31 21:50:00,90.17,90.197,90.152,90.172,1349999990.0
2005-10-31 21:55:00,90.177,90.278,90.177,90.242,1848800000.0
2005-10-31 22:00:00,90.247,90.275,90.209,90.235,4107200002.0
2005-10-31 22:05:00,90.238,90.25,90.211,90.24,1220400000.0
2005-10-31 22:10:00,90.239,90.25,90.194,90.233,2091199990.0
2005-10-31 22:15:00,90.222,90.259,90.212,90.238,1647599996.0
2005-10-31 22:20:00,90.268,90.282,90.25,90.266,1077800001.0
2005-10-31 22:25:00,90.269,90.29,90.219,90.243,1886599992.0
2005-10-31 22:30:00,90.256,90.274,90.232,90.249,1969999994.0
2005-10-31 22:35:00,90.273,90.281,90.233,90.242,1404300003.0
2005-10-31 22:40:00,90.241,90.267,90.229,90.25,2107399995.0
2005-10-31 22:45:00,90.257,90.274,90.226,90.264,2342899992.0
2005-10-31 22:50:00,90.265,90.272,90.22,90.264,1890899991.0
2005-10-31 22:55:00,90.265,90.272,90.182,90.189,1248900006.0
2005-10-31 23:00:00,90.238,90.271,90.227,90.254,796500006.0
2005-10-31 23:05:00,90.252,90.278,90.23,90.256,1032000000.0
2005-10-31 23:10:00,90.255,90.27,90.227,90.245,1034299996.0
2005-10-31 23:15:00,90.249,90.278,90.24,90.277,1103199999.0
2005-10-31 23:20:00,90.261,90.304,90.248,90.292,1253199998.0
2005-10-31 23:25:00,90.296,90.309,90.262,90.27,839999999.0
2005-10-31 23:30:00,90.278,90.29,90.256,90.279,1184299995.0
2005-10-31 23:35:00,90.248,90.294,90.208,90.292,1214099998.0
2005-10-31 23:40:00,90.298,90.339,90.289,90.32,1167599999.0
2005-10-31 23:45:00,90.295,90.337,90.291,90.312,992300005.0
2005-10-31 23:50:00,90.302,90.337,90.281,90.291,1211899994.0
2005-10-31 23:55:00,90.279,90.315,90.231,90.283,963999999.0
2005-11-01 00:00:00,90.285,90.314,90.22,90.286,1327199983.0
2005-11-01 00:05:00,90.293,90.322,90.241,90.264,1188799989.0
2005-11-01 00:10:00,90.309,90.32,90.248,90.262,1301900000.0
2005-11-01 00:15:00,90.272,90.316,90.235,90.253,1161699998.0
2005-11-01 00:20:00,90.242,90.295,90.231,90.262,1301100000.0
2005-11-01 00:25:00,90.246,90.272,90.212,90.237,1318099994.0
2005-11-01 00:30:00,90.219,90.274,90.205,90.259,1459599999.0
2005-11-01 00:35:00,90.236,90.269,90.201,90.253,1490200001.0
2005-11-01 00:40:00,90.238,90.27,90.201,90.222,1037800003.0
2005-11-01 00:45:00,90.207,90.339,90.206,90.322,966699996.0
2005-11-01 00:50:00,90.374,90.429,90.313,90.318,822999999.0
2005-11-01 00:55:00,90.327,90.364,90.283,90.364,1018900000.0
2005-11-01 01:00:00,90.329,90.364,90.302,90.334,1010200003.0
2005-11-01 01:05:00,90.323,90.347,90.304,90.318,820999997.0
2005-11-01 01:10:00,90.325,90.35,90.313,90.322,1107699993.0
2005-11-01 01:15:00,90.355,90.362,90.311,90.322,1234899989.0
2005-11-01 01:20:00,90.318,90.336,90.226,90.242,1124500004.0
2005-11-01 01:25:00,90.236,90.328,90.234,90.298,1084299999.0
2005-11-01 01:30:00,90.298,90.319,90.258,90.282,1284099999.0
2005-11-01 01:35:00,90.283,90.297,90.257,90.274,969800000.0
2005-11-01 01:40:00,90.264,90.291,90.238,90.26,772799996.0
2005-11-01 01:45:00,90.278,90.288,90.23,90.232,1318499985.0
2005-11-01 01:50:00,90.24,90.288,90.22,90.264,1542200001.0
2005-11-01 01:55:00,90.271,90.285,90.238,90.254,1482000009.0
2005-11-01 02:00:00,90.244,90.274,90.214,90.247,1277300002.0
2005-11-01 02:05:00,90.21,90.254,90.21,90.236,1062199994.0
2005-11-01 02:10:00,90.233,90.241,90.203,90.217,934899998.0
2005-11-01 02:15:00,90.21,90.242,90.16,90.215,1426499992.0
2005-11-01 02:20:00,90.223,90.245,90.197,90.203,679700001.0
2005-11-01 02:25:00,90.224,90.247,90.205,90.225,1070499997.0
2005-11-01 02:30:00,90.228,90.235,90.185,90.211,873300003.0
2005-11-01 02:35:00,90.211,90.243,90.209,90.238,996700012.0
2005-11-01 02:40:00,90.216,90.244,90.204,90.23,1128999994.0
2005-11-01 02:45:00,90.216,90.269,90.216,90.245,907400000.0
2005-11-01 02:50:00,90.255,90.33,90.187,90.33,928699997.0
2005-11-01 02:55:00,90.319,90.335,90.289,90.293,1380599998.0
2005-11-01 03:00:00,90.291,90.321,90.26,90.308,1031699998.0
2005-11-01 03:05:00,90.284,90.298,90.246,90.279,1151899993.0
2005-11-01 03:10:00,90.262,90.285,90.24,90.273,1133300001.0
2005-11-01 03:15:00,90.248,90.266,90.232,90.255,273500000.0
2005-11-01 03:20:00,90.257,90.258,90.215,90.238,1174600004.0
2005-11-01 03:25:00,90.227,90.254,90.211,90.251,798799994.0
2005-11-01 03:30:00,90.26,90.274,90.237,90.257,1109999999.0
2005-11-01 03:35:00,90.253,90.265,90.212,90.238,906599999.0
2005-11-01 03:40:00,90.248,90.285,90.2,90.249,912299999.0
2005-11-01 03:45:00,90.25,90.287,90.229,90.273,1019200001.0
2005-11-01 03:50:00,90.269,90.291,90.247,90.272,1137400004.0
2005-11-01 03:55:00,90.271,90.303,90.248,90.288,908200003.0
2005-11-01 04:00:00,90.278,90.304,90.254,90.3,712199994.0
2005-11-01 04:05:00,90.285,90.301,90.234,90.234,673900000.0
2005-11-01 04:10:00,90.255,90.27,90.238,90.24,838000004.0
2005-11-01 04:15:00,90.24,90.26,90.232,90.242,796799992.0
2005-11-01 04:20:00,90.212,90.253,90.212,90.22,991999994.0
2005-11-01 04:25:00,90.243,90.253,90.222,90.242,834600001.0
2005-11-01 04:30:00,90.23,90.259,90.221,90.225,861399994.0
2005-11-01 04:35:00,90.245,90.25,90.184,90.184,1005400001.0
2005-11-01 04:40:00,90.205,90.253,90.205,90.221,900299997.0
2005-11-01 04:45:00,90.245,90.255,90.222,90.225,940899995.0
2005-11-01 04:50:00,90.239,90.251,90.216,90.233,970499996.0
2005-11-01 04:55:00,90.239,90.253,90.211,90.23,633499998.0
2005-11-01 05:00:00,90.22,90.252,90.202,90.227,1025800006.0
2005-11-01 05:05:00,90.245,90.261,90.218,90.245,1058900001.0
2005-11-01 05:10:00,90.224,90.255,90.193,90.23,830499998.0
2005-11-01 05:15:00,90.25,90.253,90.217,90.232,957499998.0
2005-11-01 05:20:00,90.258,90.269,90.202,90.256,1142800002.0
2005-11-01 05:25:00,90.261,90.278,90.236,90.266,845999993.0
2005-11-01 05:30:00,90.28,90.287,90.262,90.275,862499994.0
2005-11-01 05:35:00,90.28,90.292,90.261,90.268,394299995.0
2005-11-01 05:40:00,90.285,90.287,90.246,90.246,591499998.0
2005-11-01 05:45:00,90.253,90.298,90.22,90.291,935399997.0
2005-11-01 05:50:00,90.29,90.312,90.27,90.274,991200003.0
2005-11-01 05:55:00,90.254,90.298,90.254,90.281,1103300005.0
2005-11-01 06:00:00,90.285,90.301,90.262,90.294,657700005.0
2005-11-01 06:05:00,90.279,90.303,90.234,90.303,1086699989.0
2005-11-01 06:10:00,90.294,90.306,90.249,90.303,855299998.0
2005-11-01 06:15:00,90.299,90.308,90.269,90.284,691899998.0
2005-11-01 06:20:00,90.29,90.3,90.27,90.279,465599997.0
2005-11-01 06:25:00,90.287,90.307,90.266,90.293,997199999.0
2005-11-01 06:30:00,90.28,90.3,90.257,90.272,705500002.0
2005-11-01 06:35:00,90.286,90.305,90.254,90.276,661899998.0
2005-11-01 06:40:00,90.283,90.29,90.237,90.243,894300003.0
2005-11-01 06:45:00,90.26,90.278,90.232,90.25,726699999.0
2005-11-01 06:50:00,90.236,90.251,90.184,90.247,855599995.0
2005-11-01 06:55:00,90.248,90.266,90.223,90.253,1177299995.0
2005-11-01 07:00:00,90.241,90.261,90.208,90.233,1020299996.0
2005-11-01 07:05:00,90.232,90.246,90.187,90.191,774900011.0
2005-11-01 07:10:00,90.239,90.257,90.214,90.214,1052899996.0
2005-11-01 07:15:00,90.216,90.244,90.2,90.22,801299990.0
2005-11-01 07:20:00,90.235,90.254,90.21,90.236,1175199996.0
2005-11-01 07:25:00,90.231,90.247,90.2,90.222,1306399994.0
2005-11-01 07:30:00,90.178,90.253,90.161,90.246,813799998.0
2005-11-01 07:35:00,90.231,90.256,90.213,90.225,898199991.0
2005-11-01 07:40:00,90.222,90.258,90.18,90.241,966600010.0
2005-11-01 07:45:00,90.222,90.255,90.207,90.207,1037699998.0
2005-11-01 07:50:00,90.206,90.237,90.201,90.21,748199993.0
2005-11-01 07:55:00,90.233,90.253,90.213,90.247,713499997.0
2005-11-01 08:00:00,90.243,90.268,90.212,90.252,1098899995.0
2005-11-01 08:05:00,90.255,90.287,90.196,90.276,1233400001.0
2005-11-01 08:10:00,90.273,90.305,90.252,90.282,1013299992.0
2005-11-01 08:15:00,90.297,90.3,90.244,90.252,684999995.0
2005-11-01 08:20:00,90.264,90.283,90.204,90.26,1087300003.0
2005-11-01 08:25:00,90.22,90.285,90.201,90.255,1389599991.0
2005-11-01 08:30:00,90.26,90.313,90.246,90.286,1017700002.0
2005-11-01 08:35:00,90.299,90.337,90.287,90.337,1012400002.0
2005-11-01 08:40:00,90.338,90.338,90.281,90.281,1017599999.0
2005-11-01 08:45:00,90.311,90.311,90.251,90.277,1125999996.0
2005-11-01 08:50:00,90.266,90.317,90.266,90.295,948700017.0
2005-11-01 08:55:00,90.28,90.309,90.27,90.28,1166199984.0
2005-11-01 09:00:00,90.283,90.329,90.269,90.322,1152599993.0
2005-11-01 09:05:00,90.326,90.326,90.245,90.258,1332399996.0
2005-11-01 09:10:00,90.25,90.264,90.215,90.218,862600004.0
2005-11-01 09:15:00,90.222,90.266,90.216,90.245,1075199989.0
2005-11-01 09:20:00,90.248,90.28,90.217,90.263,1253399994.0
2005-11-01 09:25:00,90.297,90.318,90.262,90.298,1260600005.0
2005-11-01 09:30:00,90.293,90.322,90.274,90.295,944600003.0
2005-11-01 09:35:00,90.301,90.328,90.284,90.294,1209199992.0
2005-11-01 09:40:00,90.303,90.325,90.282,90.312,1083999997.0
2005-11-01 09:45:00,90.32,90.347,90.314,90.316,1340299995.0
2005-11-01 09:50:00,90.331,90.336,90.296,90.325,833099998.0
2005-11-01 09:55:00,90.321,90.344,90.298,90.344,1178899997.0
2005-11-01 10:00:00,90.333,90.363,90.31,90.323,924099994.0
2005-11-01 10:05:00,90.322,90.346,90.282,90.304,1177099992.0
2005-11-01 10:10:00,90.309,90.377,90.294,90.346,1155500002.0
2005-11-01 10:15:00,90.37,90.392,90.336,90.364,1177100001.0
2005-11-01 10:20:00,90.359,90.394,90.352,90.38,1643299997.0
2005-11-01 10:25:00,90.352,90.371,90.321,90.337,988199995.0
2005-11-01 10:30:00,90.334,90.37,90.296,90.349,892299992.0
2005-11-01 10:35:00,90.354,90.452,90.354,90.448,1212299999.0
2005-11-01 10:40:00,90.425,90.453,90.388,90.388,1100000001.0
2005-11-01 10:45:00,90.402,90.413,90.375,90.405,918900001.0
2005-11-01 10:50:00,90.412,90.412,90.347,90.399,1050599991.0
2005-11-01 10:55:00,90.388,90.418,90.34,90.386,1252700003.0
2005-11-01 11:00:00,90.398,90.468,90.396,90.463,1095500003.0
2005-11-01 11:05:00,90.444,90.475,90.41,90.413,1397099995.0
2005-11-01 11:10:00,90.427,90.486,90.427,90.473,1555499994.0
2005-11-01 11:15:00,90.459,90.554,90.459,90.528,1228799993.0
2005-11-01 11:20:00,90.547,90.563,90.508,90.518,1113099998.0
2005-11-01 11:25:00,90.536,90.536,90.452,90.477,1221099992.0
2005-11-01 11:30:00,90.478,90.523,90.458,90.517,1383100004.0
2005-11-01 11:35:00,90.52,90.584,90.502,90.572,1065999995.0
2005-11-01 11:40:00,90.565,90.577,90.527,90.532,1388999985.0
2005-11-01 11:45:00,90.532,90.556,90.509,90.534,1340199991.0
2005-11-01 11:50:00,90.529,90.529,90.482,90.485,1234200005.0
2005-11-01 11:55:00,90.503,90.519,90.47,90.477,1184700000.0
2005-11-01 12:00:00,90.483,90.519,90.451,90.458,1430799988.0
2005-11-01 12:05:00,90.464,90.517,90.424,90.486,1108199996.0
2005-11-01 12:10:00,90.497,90.513,90.465,90.506,857499996.0
2005-11-01 12:15:00,90.496,90.547,90.486,90.517,920599995.0
2005-11-01 12:20:00,90.516,90.552,90.498,90.512,1225199995.0
2005-11-01 12:25:00,90.5,90.553,90.499,90.528,1206399997.0
2005-11-01 12:30:00,90.506,90.506,90.461,90.465,1278999993.0
2005-11-01 12:35:00,90.477,90.526,90.462,90.515,676199994.0
2005-11-01 12:40:00,90.49,90.509,90.437,90.437,879599998.0
2005-11-01 12:45:00,90.433,90.493,90.433,90.47,1440199998.0
2005-11-01 12:50:00,90.473,90.498,90.429,90.461,1143200000.0
2005-11-01 12:55:00,90.451,90.541,90.435,90.499,947399998.0
2005-11-01 13:00:00,90.54,90.542,90.504,90.524,1136499995.0
2005-11-01 13:05:00,90.535,90.553,90.501,90.517,1245799993.0
2005-11-01 13:10:00,90.511,90.536,90.5,90.503,1189099998.0
2005-11-01 13:15:00,90.502,90.528,90.466,90.5,1226099989.0
2005-11-01 13:20:00,90.492,90.518,90.479,90.485,993000002.0
2005-11-01 13:25:00,90.497,90.513,90.47,90.494,1206900000.0
2005-11-01 13:30:00,90.495,90.52,90.475,90.504,1262700006.0
2005-11-01 13:35:00,90.493,90.507,90.457,90.493,1016499998.0
2005-11-01 13:40:00,90.5,90.543,90.488,90.514,1008599992.0
2005-11-01 13:45:00,90.527,90.55,90.502,90.518,1066599996.0
2005-11-01 13:50:00,90.524,90.546,90.508,90.542,1527699997.0
2005-11-01 13:55:00,90.525,90.542,90.496,90.501,1157899999.0
2005-11-01 14:00:00,90.506,90.515,90.454,90.454,1114799996.0
2005-11-01 14:05:00,90.477,90.502,90.451,90.502,1187499990.0
2005-11-01 14:10:00,90.473,90.514,90.459,90.497,821499995.0
2005-11-01 14:15:00,90.494,90.534,90.483,90.516,1051999998.0
2005-11-01 14:20:00,90.528,90.535,90.469,90.5,912299998.0
2005-11-01 14:25:00,90.514,90.543,90.493,90.502,927400005.0
2005-11-01 14:30:00,90.499,90.537,90.431,90.496,1240699999.0
2005-11-01 14:35:00,90.535,90.562,90.513,90.537,1143699994.0
2005-11-01 14:40:00,90.548,90.553,90.515,90.55,1011599997.0
2005-11-01 14:45:00,90.52,90.547,90.508,90.529,1131399993.0
2005-11-01 14:50:00,90.535,90.552,90.51,90.52,1391099993.0
2005-11-01 14:55:00,90.524,90.537,90.459,90.521,1215399991.0
2005-11-01 15:00:00,90.525,90.56,90.507,90.529,1147500002.0
2005-11-01 15:05:00,90.52,90.545,90.494,90.51,451399999.0
2005-11-01 15:10:00,90.504,90.526,90.462,90.49,1036800002.0
2005-11-01 15:15:00,90.481,90.517,90.456,90.479,1416799988.0
2005-11-01 15:20:00,90.492,90.499,90.426,90.471,1219100002.0
2005-11-01 15:25:00,90.467,90.505,90.465,90.48,1108700000.0
2005-11-01 15:30:00,90.464,90.507,90.462,90.476,1379800005.0
2005-11-01 15:35:00,90.488,90.498,90.448,90.464,1147599996.0
2005-11-01 15:40:00,90.469,90.483,90.432,90.469,1081099999.0
2005-11-01 15:45:00,90.466,90.467,90.39,90.405,966799989.0
2005-11-01 15:50:00,90.422,90.449,90.407,90.419,1229799991.0
2005-11-01 15:55:00,90.443,90.457,90.363,90.383,902299995.0
2005-11-01 16:00:00,90.373,90.435,90.367,90.398,977399995.0
2005-11-01 16:05:00,90.419,90.432,90.361,90.378,876499998.0
2005-11-01 16:10:00,90.383,90.411,90.34,90.411,792900001.0
2005-11-01 16:15:00,90.392,90.405,90.332,90.372,880400000.0
2005-11-01 16:20:00,90.396,90.448,90.384,90.446,1245099995.0
2005-11-01 16:25:00,90.43,90.448,90.408,90.439,946399997.0
2005-11-01 16:30:00,90.431,90.448,90.371,90.392,954899996.0
2005-11-01 16:35:00,90.389,90.389,90.345,90.372,1127199997.0
2005-11-01 16:40:00,90.355,90.388,90.345,90.38,1085799990.0
2005-11-01 16:45:00,90.387,90.398,90.356,90.385,1156900006.0
2005-11-01 16:50:00,90.369,90.416,90.365,90.371,1094100002.0
2005-11-01 16:55:00,90.38,90.38,90.334,90.346,1308399997.0
2005-11-01 17:00:00,90.332,90.351,90.275,90.338,1012199994.0
2005-11-01 17:05:00,90.345,90.434,90.311,90.434,862499999.0
2005-11-01 17:10:00,90.409,90.434,90.35,90.379,1267799997.0
2005-11-01 17:15:00,90.38,90.393,90.357,90.371,966999991.0
2005-11-01 17:20:00,90.371,90.419,90.371,90.385,1051100005.0
2005-11-01 17:25:00,90.399,90.409,90.337,90.348,1042899992.0
2005-11-01 17:30:00,90.326,90.374,90.311,90.334,1168099995.0
2005-11-01 17:35:00,90.348,90.38,90.332,90.37,1184399997.0
2005-11-01 17:40:00,90.352,90.378,90.332,90.365,1527000000.0
2005-11-01 17:45:00,90.381,90.398,90.352,90.356,1377199995.0
2005-11-01 17:50:00,90.368,90.39,90.35,90.39,1247399986.0
2005-11-01 17:55:00,90.387,90.391,90.329,90.362,1298699998.0
2005-11-01 18:00:00,90.337,90.41,90.333,90.38,8622199965.0
2005-11-01 18:05:00,90.37,90.386,90.34,90.38,10714499970.0
2005-11-01 18:10:00,90.37,90.42,90.312,90.42,7299899984.0
2005-11-01 18:15:00,90.41,90.42,90.339,90.398,6865099968.0
2005-11-01 18:20:00,90.39,90.47,90.348,90.46,9493399964.0
2005-11-01 18:25:00,90.357,90.398,90.309,90.335,8414799969.0
2005-11-01 18:30:00,90.353,90.47,90.34,90.41,8201500000.0
2005-11-01 18:35:00,90.4,90.466,90.379,90.446,5333899970.0
2005-11-01 18:40:00,90.44,90.457,90.387,90.394,5247999989.0
2005-11-01 18:45:00,90.407,90.435,90.387,90.429,2934499978.0
2005-11-01 18:50:00,90.395,90.424,90.363,90.38,6279299971.0
2005-11-01 18:55:00,90.386,90.389,90.349,90.354,4899499971.0
2005-11-01 19:00:00,90.353,90.394,90.35,90.352,2114400006.0
2005-11-01 19:05:00,90.365,90.365,90.312,90.365,5759199986.0
2005-11-01 19:10:00,90.373,90.402,90.345,90.4,1880900003.0
2005-11-01 19:15:00,90.393,90.413,90.341,90.368,4196899989.0
2005-11-01 19:20:00,90.375,90.455,90.366,90.455,4099800005.0
2005-11-01 19:25:00,90.449,90.468,90.426,90.46,5792099993.0
2005-11-01 19:30:00,90.479,90.479,90.415,90.429,4851599979.0
2005-11-01 19:35:00,90.428,90.458,90.415,90.43,3419900005.0
2005-11-01 19:40:00,90.425,90.447,90.405,90.414,4035499998.0
2005-11-01 19:45:00,90.394,90.441,90.394,90.406,3153399990.0
2005-11-01 19:50:00,90.402,90.433,90.39,90.408,2886100006.0
2005-11-01 19:55:00,90.423,90.44,90.393,90.413,3177199992.0
2005-11-01 20:00:00,90.407,90.428,90.392,90.392,2436799991.0
2005-11-01 20:05:00,90.41,90.418,90.364,90.413,2809999980.0
2005-11-01 20:10:00,90.405,90.422,90.357,90.413,4543099976.0
2005-11-01 20:15:00,90.412,90.418,90.372,90.41,4465099989.0
2005-11-01 20:20:00,90.395,90.435,90.383,90.412,4456999987.0
2005-11-01 20:25:00,90.422,90.44,90.374,90.4,5706099967.0
2005-11-01 20:30:00,90.39,90.439,90.368,90.433,5113799984.0
2005-11-01 20:35:00,90.431,90.441,90.392,90.4,4072299982.0
2005-11-01 20:40:00,90.403,90.454,90.401,90.446,5413699991.0
2005-11-01 20:45:00,90.445,90.462,90.419,90.445,4563399995.0
2005-11-01 20:50:00,90.436,90.462,90.421,90.45,4445399978.0
2005-11-01 20:55:00,90.446,90.471,90.43,90.44,4585999999.0
2005-11-01 21:00:00,90.45,90.48,90.416,90.422,3055999998.0
2005-11-01 21:05:00,90.43,90.465,90.409,90.425,2223100008.0
2005-11-01 21:10:00,90.437,90.456,90.359,90.393,3379599986.0
2005-11-01 21:15:00,90.395,90.456,90.358,90.444,4936900002.0
2005-11-01 21:20:00,90.437,90.484,90.407,90.43,6733399993.0
2005-11-01 21:25:00,90.402,90.431,90.373,90.387,3373099992.0
2005-11-01 21:30:00,90.393,90.461,90.371,90.418,2719999981.0
2005-11-01 21:35:00,90.443,90.501,90.419,90.501,1787300007.0
2005-11-01 21:40:00,90.503,90.511,90.426,90.459,3754599981.0
2005-11-01 21:45:00,90.47,90.489,90.414,90.419,3169299973.0
2005-11-01 21:50:00,90.439,90.47,90.403,90.424,1883499991.0
2005-11-01 21:55:00,90.434,90.456,90.409,90.423,2220799983.0
2005-11-01 22:00:00,90.426,90.49,90.42,90.473,3795499978.0
2005-11-01 22:05:00,90.473,90.498,90.448,90.478,1212399996.0
2005-11-01 22:10:00,90.48,90.493,90.441,90.467,1743499984.0
2005-11-01 22:15:00,90.464,90.481,90.432,90.45,1957399989.0
2005-11-01 22:20:00,90.458,90.491,90.433,90.439,1076900003.0
2005-11-01 22:25:00,90.431,90.469,90.418,90.418,1506499994.0
2005-11-01 22:30:00,90.458,90.497,90.444,90.493,1689500004.0
2005-11-01 22:35:00,90.492,90.537,90.487,90.5,1545899981.0
2005-11-01 22:40:00,90.5,90.546,90.483,90.532,2036100001.0
2005-11-01 22:45:00,90.517,90.552,90.495,90.522,2113599990.0
2005-11-01 22:50:00,90.53,90.559,90.496,90.53,1760099993.0
2005-11-01 22:55:00,90.529,90.561,90.479,90.486,1490800017.0
2005-11-01 23:00:00,90.555,90.56,90.52,90.533,1086699995.0
2005-11-01 23:05:00,90.554,90.565,90.529,90.543,1070899999.0
2005-11-01 23:10:00,90.54,90.566,90.516,90.533,1042300003.0
2005-11-01 23:15:00,90.533,90.571,90.531,90.564,812100003.0
2005-11-01 23:20:00,90.567,90.585,90.535,90.563,1126899993.0
2005-11-01 23:25:00,90.576,90.58,90.544,90.576,891499995.0
2005-11-01 23:30:00,90.578,90.585,90.542,90.562,1308199988.0
2005-11-01 23:35:00,90.577,90.594,90.533,90.58,1139599998.0
2005-11-01 23:40:00,90.563,90.587,90.546,90.573,1087599991.0
2005-11-01 23:45:00,90.582,90.64,90.572,90.623,1098899999.0
2005-11-01 23:50:00,90.636,90.676,90.604,90.629,1068300002.0
2005-11-01 23:55:00,90.621,90.622,90.584,90.615,982300008.0
2005-11-02 00:00:00,90.578,90.617,90.514,90.565,1284799995.0
2005-11-02 00:05:00,90.564,90.624,90.519,90.568,1450399998.0
2005-11-02 00:10:00,90.587,90.625,90.546,90.6,1132199990.0
2005-11-02 00:15:00,90.612,90.64,90.563,90.58,1058000000.0
2005-11-02 00:20:00,90.575,90.671,90.526,90.625,1415800004.0
2005-11-02 00:25:00,90.638,90.678,90.606,90.678,941300005.0
2005-11-02 00:30:00,90.662,90.668,90.589,90.619,1038600001.0
2005-11-02 00:35:00,90.612,90.669,90.601,90.663,1241099993.0
2005-11-02 00:40:00,90.654,90.669,90.629,90.629,1161999994.0
2005-11-02 00:45:00,90.649,90.67,90.619,90.658,1050499995.0
2005-11-02 00:50:00,90.66,90.667,90.628,90.648,1013299997.0
2005-11-02 00:55:00,90.671,90.683,90.646,90.668,1125299993.0
2005-11-02 01:00:00,90.655,90.707,90.655,90.658,931399989.0
2005-11-02 01:05:00,90.647,90.696,90.632,90.682,1134799995.0
2005-11-02 01:10:00,90.685,90.698,90.645,90.663,1185499989.0
2005-11-02 01:15:00,90.669,90.676,90.631,90.632,984399996.0
2005-11-02 01:20:00,90.63,90.651,90.609,90.629,1030100001.0
2005-11-02 01:25:00,90.618,90.694,90.611,90.679,1150700000.0
2005-11-02 01:30:00,90.688,90.697,90.652,90.667,908899996.0
2005-11-02 01:35:00,90.668,90.739,90.655,90.734,1039599993.0
2005-11-02 01:40:00,90.739,90.77,90.707,90.749,741299999.0
2005-11-02 01:45:00,90.75,90.755,90.706,90.727,1160199997.0
2005-11-02 01:50:00,90.715,90.75,90.699,90.744,1369699993.0
2005-11-02 01:55:00,90.728,90.745,90.695,90.712,1360399992.0
2005-11-02 02:00:00,90.707,90.715,90.654,90.663,1048600003.0
2005-11-02 02:05:00,90.651,90.686,90.618,90.663,1180099989.0
2005-11-02 02:10:00,90.695,90.725,90.678,90.708,1152400002.0
2005-11-02 02:15:00,90.715,90.735,90.678,90.735,1277899995.0
2005-11-02 02:20:00,90.725,90.757,90.68,90.699,967300000.0
2005-11-02 02:25:00,90.704,90.706,90.655,90.668,1026199997.0
2005-11-02 02:30:00,90.66,90.677,90.634,90.646,973499997.0
2005-11-02 02:35:00,90.651,90.689,90.631,90.67,1075499988.0
2005-11-02 02:40:00,90.644,90.662,90.626,90.65,1274599994.0
2005-11-02 02:45:00,90.608,90.655,90.588,90.616,1135999991.0
2005-11-02 02:50:00,90.623,90.633,90.564,90.612,997900002.0
2005-11-02 02:55:00,90.624,90.674,90.607,90.64,1219999995.0
2005-11-02 03:00:00,90.64,90.667,90.619,90.634,1188699987.0
2005-11-02 03:05:00,90.618,90.666,90.598,90.666,1185799989.0
2005-11-02 03:10:00,90.659,90.696,90.628,90.692,1092799996.0
2005-11-02 03:15:00,90.675,90.71,90.655,90.705,622800000.0
2005-11-02 03:20:00,90.698,90.739,90.672,90.739,1278099997.0
2005-11-02 03:25:00,90.731,90.744,90.665,90.697,1141200004.0
2005-11-02 03:30:00,90.71,90.718,90.642,90.672,1190300002.0
2005-11-02 03:35:00,90.699,90.731,90.653,90.695,954099994.0
2005-11-02 03:40:00,90.72,90.755,90.696,90.744,1361200008.0
2005-11-02 03:45:00,90.727,90.75,90.694,90.711,731499997.0
2005-11-02 03:50:00,90.694,90.717,90.658,90.673,1146400000.0
2005-11-02 03:55:00,90.677,90.72,90.625,90.635,862299987.0
2005-11-02 04:00:00,90.713,90.716,90.681,90.712,844399996.0
2005-11-02 04:05:00,90.647,90.751,90.642,90.721,937199990.0
2005-11-02 04:10:00,90.728,90.755,90.709,90.728,1149500001.0
2005-11-02 04:15:00,90.713,90.752,90.711,90.752,827099997.0
2005-11-02 04:20:00,90.733,90.778,90.709,90.753,1098599997.0
2005-11-02 04:25:00,90.753,90.787,90.738,90.755,707400003.0
2005-11-02 04:30:00,90.749,90.774,90.742,90.749,893899992.0
2005-11-02 04:35:00,90.754,90.787,90.742,90.762,1248199997.0
2005-11-02 04:40:00,90.783,90.79,90.744,90.773,972599995.0
2005-11-02 04:45:00,90.783,90.787,90.697,90.7,1055900000.0
2005-11-02 04:50:00,90.756,90.779,90.673,90.775,1282999999.0
2005-11-02 04:55:00,90.778,90.781,90.741,90.741,855699993.0
2005-11-02 05:00:00,90.75,90.776,90.724,90.761,832599999.0
2005-11-02 05:05:00,90.775,90.791,90.734,90.754,1043499993.0
2005-11-02 05:10:00,90.757,90.787,90.739,90.774,957300001.0
2005-11-02 05:15:00,90.752,90.797,90.703,90.785,1175999995.0
2005-11-02 05:20:00,90.79,90.798,90.756,90.789,533900004.0
2005-11-02 05:25:00,90.783,90.816,90.771,90.787,1107099997.0
2005-11-02 05:30:00,90.817,90.852,90.815,90.825,676400003.0
2005-11-02 05:35:00,90.816,90.882,90.816,90.857,922699996.0
2005-11-02 05:40:00,90.831,90.85,90.803,90.82,1046199986.0
2005-11-02 05:45:00,90.83,90.838,90.749,90.795,952399998.0
2005-11-02 05:50:00,90.781,90.84,90.751,90.824,1368599999.0
2005-11-02 05:55:00,90.776,90.845,90.755,90.841,919799995.0
2005-11-02 06:00:00,90.832,90.839,90.757,90.815,767499998.0
2005-11-02 06:05:00,90.822,90.847,90.799,90.847,1164300001.0
2005-11-02 06:10:00,90.823,90.846,90.795,90.812,1212299994.0
2005-11-02 06:15:00,90.81,90.835,90.792,90.82,848399996.0
2005-11-02 06:20:00,90.824,90.863,90.802,90.841,610199996.0
2005-11-02 06:25:00,90.829,90.89,90.804,90.89,946699999.0
2005-11-02 06:30:00,90.871,90.897,90.856,90.875,1148599997.0
2005-11-02 06:35:00,90.898,90.901,90.849,90.864,766800005.0
2005-11-02 06:40:00,90.879,90.895,90.854,90.888,1004799984.0
2005-11-02 06:45:00,90.868,90.899,90.847,90.875,1001799994.0
2005-11-02 06:50:00,90.892,90.893,90.828,90.876,1322199994.0
2005-11-02 06:55:00,90.897,90.905,90.867,90.89,1020300006.0
2005-11-02 07:00:00,90.898,90.898,90.779,90.784,831199997.0
2005-11-02 07:05:00,90.778,90.902,90.772,90.87,900999998.0
2005-11-02 07:10:00,90.89,90.938,90.883,90.883,1062899997.0
2005-11-02 07:15:00,90.9,90.911,90.868,90.902,838999997.0
2005-11-02 07:20:00,90.895,90.916,90.873,90.902,1014899995.0
2005-11-02 07:25:00,90.887,90.918,90.861,90.9,1032899998.0
2005-11-02 07:30:00,90.89,90.918,90.866,90.893,1023799991.0
2005-11-02 07:35:00,90.893,90.914,90.871,90.885,1112299993.0
2005-11-02 07:40:00,90.909,90.92,90.866,90.88,871799991.0
2005-11-02 07:45:00,90.88,90.902,90.863,90.885,810799998.0
2005-11-02 07:50:00,90.867,90.885,90.822,90.855,1031299999.0
2005-11-02 07:55:00,90.856,90.873,90.822,90.856,1012800007.0
2005-11-02 08:00:00,90.853,90.886,90.824,90.858,1193900001.0
2005-11-02 08:05:00,90.871,90.897,90.845,90.886,850999998.0
2005-11-02 08:10:00,90.872,90.893,90.838,90.865,1515599988.0
2005-11-02 08:15:00,90.867,90.867,90.826,90.833,824399998.0
2005-11-02 08:20:00,90.833,90.858,90.819,90.825,972299990.0
2005-11-02 08:25:00,90.843,90.87,90.827,90.84,1218500000.0
2005-11-02 08:30:00,90.842,90.87,90.812,90.83,794900002.0
2005-11-02 08:35:00,90.817,90.855,90.81,90.85,999599993.0
2005-11-02 08:40:00,90.856,90.857,90.814,90.818,1167800005.0
2005-11-02 08:45:00,90.848,90.856,90.818,90.835,1177999999.0
2005-11-02 08:50:00,90.826,90.849,90.797,90.844,889099993.0
2005-11-02 08:55:00,90.831,90.859,90.809,90.814,1107999993.0
2005-11-02 09:00:00,90.832,90.852,90.768,90.78,1188499991.0
2005-11-02 09:05:00,90.802,90.834,90.758,90.817,1257999991.0
2005-11-02 09:10:00,90.814,90.854,90.8,90.835,1068400005.0
2005-11-02 09:15:00,90.817,90.836,90.784,90.81,787599999.0
2005-11-02 09:20:00,90.801,90.816,90.776,90.776,1123699993.0
2005-11-02 09:25:00,90.784,90.826,90.749,90.813,1188900008.0
2005-11-02 09:30:00,90.825,90.87,90.808,90.858,1134599995.0
2005-11-02 09:35:00,90.852,90.87,90.829,90.858,1382700002.0
2005-11-02 09:40:00,90.858,90.871,90.824,90.825,1325400004.0
2005-11-02 09:45:00,90.835,90.835,90.792,90.808,931300000.0
2005-11-02 09:50:00,90.804,90.861,90.798,90.844,967700004.0
2005-11-02 09:55:00,90.852,90.893,90.838,90.871,1151600008.0
2005-11-02 10:00:00,90.848,90.879,90.831,90.837,856599995.0
2005-11-02 10:05:00,90.848,90.855,90.811,90.855,895400000.0
2005-11-02 10:10:00,90.808,90.837,90.798,90.826,945599993.0
2005-11-02 10:15:00,90.829,90.845,90.799,90.825,1229099992.0
2005-11-02 10:20:00,90.815,90.856,90.794,90.841,1160199988.0
2005-11-02 10:25:00,90.84,90.843,90.765,90.806,803000000.0
2005-11-02 10:30:00,90.817,90.834,90.763,90.808,1431999998.0
2005-11-02 10:35:00,90.817,90.861,90.801,90.834,1119300001.0
2005-11-02 10:40:00,90.822,90.848,90.782,90.8,1290299997.0
2005-11-02 10:45:00,90.823,90.853,90.813,90.839,831599992.0
2005-11-02 10:50:00,90.851,90.851,90.797,90.838,1287200003.0
2005-11-02 10:55:00,90.833,90.834,90.785,90.808,1181399996.0
2005-11-02 11:00:00,90.819,90.84,90.795,90.84,1411000002.0
2005-11-02 11:05:00,90.845,90.863,90.817,90.863,1027800001.0
2005-11-02 11:10:00,90.845,90.877,90.813,90.871,1434500000.0
2005-11-02 11:15:00,90.875,90.905,90.858,90.863,1279400006.0
2005-11-02 11:20:00,90.862,90.921,90.857,90.92,1220999998.0
2005-11-02 11:25:00,90.934,90.963,90.903,90.963,1097499995.0
2005-11-02 11:30:00,90.946,90.963,90.916,90.94,1385899997.0
2005-11-02 11:35:00,90.939,90.964,90.926,90.95,1030899998.0
2005-11-02 11:40:00,90.95,90.975,90.931,90.94,1282399995.0
2005-11-02 11:45:00,90.945,90.975,90.92,90.924,1155699992.0
2005-11-02 11:50:00,90.928,90.956,90.906,90.906,1302200001.0
2005-11-02 11:55:00,90.888,90.91,90.872,90.904,1242900003.0
2005-11-02 12:00:00,90.892,90.905,90.853,90.892,1391999997.0
2005-11-02 12:05:00,90.89,90.925,90.874,90.918,1268099996.0
2005-11-02 12:10:00,90.899,90.95,90.882,90.931,1160000005.0
2005-11-02 12:15:00,90.932,90.95,90.91,90.935,1088499988.0
2005-11-02 12:20:00,90.922,90.947,90.891,90.904,1215799986.0
2005-11-02 12:25:00,90.895,90.927,90.878,90.92,1023899992.0
2005-11-02 12:30:00,90.89,90.916,90.866,90.89,1030800006.0
2005-11-02 12:35:00,90.893,90.918,90.87,90.903,851300003.0
2005-11-02 12:40:00,90.904,90.927,90.891,90.91,930000002.0
2005-11-02 12:45:00,90.912,90.971,90.894,90.969,1569200004.0
2005-11-02 12:50:00,90.97,91.0,90.9,90.936,1085699996.0
2005-11-02 12:55:00,90.926,90.967,90.901,90.924,986900006.0
2005-11-02 13:00:00,90.934,90.941,90.887,90.917,1174700003.0
2005-11-02 13:05:00,90.939,90.949,90.882,90.896,858099994.0
2005-11-02 13:10:00,90.917,90.925,90.867,90.884,1177999989.0
2005-11-02 13:15:00,90.867,90.895,90.811,90.848,942299998.0
2005-11-02 13:20:00,90.847,90.874,90.838,90.874,1107599996.0
2005-11-02 13:25:00,90.851,90.876,90.821,90.856,1009599990.0
2005-11-02 13:30:00,90.854,90.904,90.841,90.901,1002699996.0
2005-11-02 13:35:00,90.878,90.899,90.858,90.892,1174300001.0
2005-11-02 13:40:00,90.891,90.893,90.853,90.863,1154399995.0
2005-11-02 13:45:00,90.865,90.913,90.849,90.896,927699990.0
2005-11-02 13:50:00,90.895,90.943,90.876,90.894,1365499992.0
2005-11-02 13:55:00,90.893,90.934,90.879,90.901,722400002.0
2005-11-02 14:00:00,90.908,90.948,90.88,90.919,1270099996.0
2005-11-02 14:05:00,90.934,90.986,90.919,90.96,1329000003.0
2005-11-02 14:10:00,90.96,90.985,90.925,90.941,771399995.0
2005-11-02 14:15:00,90.926,90.958,90.908,90.945,798300000.0
2005-11-02 14:20:00,90.947,90.948,90.898,90.934,1016099999.0
2005-11-02 14:25:00,90.918,90.945,90.898,90.909,1020100001.0
2005-11-02 14:30:00,90.911,90.939,90.866,90.892,1132600002.0
2005-11-02 14:35:00,90.892,90.917,90.875,90.892,1147000002.0
2005-11-02 14:40:00,90.924,90.957,90.893,90.941,962999992.0
2005-11-02 14:45:00,90.929,90.985,90.925,90.932,1189599996.0
2005-11-02 14:50:00,90.957,90.983,90.928,90.964,1440600001.0
2005-11-02 14:55:00,90.968,90.969,90.876,90.918,1106299999.0
2005-11-02 15:00:00,90.931,90.952,90.905,90.914,960500003.0
2005-11-02 15:05:00,90.905,90.941,90.898,90.923,1007400005.0
2005-11-02 15:10:00,90.928,90.936,90.899,90.924,1029700000.0
2005-11-02 15:15:00,90.923,91.004,90.895,90.969,1206699995.0
2005-11-02 15:20:00,90.979,91.045,90.956,91.043,1269099991.0
2005-11-02 15:25:00,91.044,91.057,91.018,91.018,1137199995.0
2005-11-02 15:30:00,91.007,91.032,90.991,91.01,946399998.0
2005-11-02 15:35:00,91.02,91.06,91.016,91.033,901299996.0
2005-11-02 15:40:00,91.014,91.046,91.003,91.04,1349400000.0
2005-11-02 15:45:00,91.028,91.051,91.011,91.044,963599996.0
2005-11-02 15:50:00,91.025,91.045,91.004,91.012,1190799990.0
2005-11-02 15:55:00,91.052,91.096,91.012,91.083,1170500001.0
2005-11-02 16:00:00,91.051,91.101,91.051,91.074,937500001.0
2005-11-02 16:05:00,91.101,91.12,91.078,91.086,1188699997.0
2005-11-02 16:10:00,91.087,91.132,91.026,91.119,1163599981.0
2005-11-02 16:15:00,91.13,91.15,91.081,91.123,1209900004.0
2005-11-02 16:20:00,91.104,91.142,91.093,91.125,1119699994.0
2005-11-02 16:25:00,91.127,91.173,91.108,91.173,1286299992.0
2005-11-02 16:30:00,91.179,91.187,91.115,91.141,871300006.0
2005-11-02 16:35:00,91.145,91.156,91.116,91.147,1237899992.0
2005-11-02 16:40:00,91.135,91.197,91.127,91.179,1115000007.0
2005-11-02 16:45:00,91.198,91.228,91.162,91.185,958700005.0
2005-11-02 16:50:00,91.187,91.2,91.145,91.199,1160300004.0
2005-11-02 16:55:00,91.18,91.206,91.129,91.139,1004199997.0
2005-11-02 17:00:00,91.145,91.165,91.108,91.108,1344900001.0
2005-11-02 17:05:00,91.117,91.134,91.068,91.094,861599994.0
2005-11-02 17:10:00,91.092,91.16,91.075,91.16,1048299990.0
2005-11-02 17:15:00,91.146,91.201,91.141,91.184,1263800003.0
2005-11-02 17:20:00,91.16,91.231,91.16,91.223,1050199992.0
2005-11-02 17:25:00,91.202,91.285,91.194,91.255,1171800007.0
2005-11-02 17:30:00,91.225,91.37,91.225,91.351,1228100000.0
2005-11-02 17:35:00,91.351,91.365,91.311,91.345,1044399996.0
2005-11-02 17:40:00,91.356,91.381,91.326,91.362,1041899995.0
2005-11-02 17:45:00,91.38,91.441,91.366,91.387,1103100000.0
2005-11-02 17:50:00,91.399,91.425,91.346,91.358,1039399998.0
2005-11-02 17:55:00,91.345,91.368,91.328,91.344,706699992.0
2005-11-02 18:00:00,91.339,91.385,91.33,91.36,7960199966.0
2005-11-02 18:05:00,91.37,91.37,91.315,91.331,9605499960.0
2005-11-02 18:10:00,91.349,91.37,91.312,91.37,6368799978.0
2005-11-02 18:15:00,91.38,91.392,91.358,91.374,5957699969.0
2005-11-02 18:20:00,91.373,91.396,91.34,91.37,8693999962.0
2005-11-02 18:25:00,91.36,91.436,91.36,91.381,7638899957.0
2005-11-02 18:30:00,91.394,91.409,91.32,91.374,7799699980.0
2005-11-02 18:35:00,91.361,91.375,91.334,91.349,5466599991.0
2005-11-02 18:40:00,91.36,91.372,91.322,91.322,5166499968.0
2005-11-02 18:45:00,91.339,91.355,91.309,91.337,3090499995.0
2005-11-02 18:50:00,91.352,91.368,91.317,91.352,6230899982.0
2005-11-02 18:55:00,91.356,91.369,91.324,91.337,4527499999.0
2005-11-02 19:00:00,91.324,91.35,91.308,91.327,2352899993.0
2005-11-02 19:05:00,91.332,91.359,91.315,91.329,5984699975.0
2005-11-02 19:10:00,91.343,91.365,91.32,91.347,1734300003.0
2005-11-02 19:15:00,91.363,91.379,91.333,91.365,3751699989.0
2005-11-02 19:20:00,91.352,91.367,91.318,91.354,4337599989.0
2005-11-02 19:25:00,91.351,91.371,91.316,91.343,5627799980.0
2005-11-02 19:30:00,91.327,91.35,91.277,91.288,4698899967.0
2005-11-02 19:35:00,91.307,91.32,91.274,91.292,3269399982.0
2005-11-02 19:40:00,91.317,91.36,91.299,91.333,4017199986.0
2005-11-02 19:45:00,91.314,91.34,91.287,91.315,3400700003.0
2005-11-02 19:50:00,91.295,91.318,91.275,91.297,3011599976.0
2005-11-02 19:55:00,91.279,91.318,91.253,91.253,3031299979.0
2005-11-02 20:00:00,91.251,91.28,91.245,91.272,2670199985.0
2005-11-02 20:05:00,91.263,91.295,91.234,91.285,2883299977.0
2005-11-02 20:10:00,91.275,91.306,91.25,91.279,5045299986.0
2005-11-02 20:15:00,91.297,91.316,91.269,91.295,4190499980.0
2005-11-02 20:20:00,91.291,91.31,91.274,91.293,4480299975.0
2005-11-02 20:25:00,91.291,91.38,91.269,91.36,6381799975.0
2005-11-02 20:30:00,91.272,91.31,91.267,91.282,4500399975.0
2005-11-02 20:35:00,91.28,91.35,91.27,91.325,4325999986.0
2005-11-02 20:40:00,91.324,91.331,91.269,91.289,5399799976.0
2005-11-02 20:45:00,91.284,91.314,91.274,91.289,4634899987.0
2005-11-02 20:50:00,91.302,91.317,91.274,91.299,4329600020.0
2005-11-02 20:55:00,91.305,91.39,91.285,91.38,7362699943.0
2005-11-02 21:00:00,91.284,91.39,91.262,91.285,4596699983.0
2005-11-02 21:05:00,91.265,91.325,91.265,91.307,2693800004.0
2005-11-02 21:10:00,91.305,91.307,91.26,91.289,3371799993.0
2005-11-02 21:15:00,91.292,91.346,91.268,91.336,4570200004.0
2005-11-02 21:20:00,91.333,91.351,91.3,91.338,7112799981.0
2005-11-02 21:25:00,91.336,91.365,91.32,91.364,3520400002.0
2005-11-02 21:30:00,91.367,91.369,91.325,91.339,2983299990.0
2005-11-02 21:35:00,91.369,91.375,91.328,91.361,1614599995.0
2005-11-02 21:40:00,91.36,91.387,91.331,91.375,3575499977.0
2005-11-02 21:45:00,91.375,91.381,91.336,91.354,3330500000.0
2005-11-02 21:50:00,91.339,91.378,91.336,91.368,1765799989.0
2005-11-02 21:55:00,91.354,91.384,91.339,91.362,1643299994.0
2005-11-02 22:00:00,91.348,91.372,91.315,91.329,3917299978.0
2005-11-02 22:05:00,91.328,91.351,91.315,91.322,1357000003.0
2005-11-02 22:10:00,91.324,91.35,91.304,91.336,1692300002.0
2005-11-02 22:15:00,91.324,91.357,91.324,91.35,1732400005.0
2005-11-02 22:20:00,91.337,91.364,91.323,91.345,1038599989.0
2005-11-02 22:25:00,91.341,91.341,91.278,91.302,1801200005.0
2005-11-02 22:30:00,91.295,91.32,91.283,91.3,1785099994.0
2005-11-02 22:35:00,91.318,91.345,91.3,91.345,1406699994.0
2005-11-02 22:40:00,91.328,91.353,91.315,91.322,2293800000.0
2005-11-02 22:45:00,91.345,91.354,91.294,91.327,2385399999.0
2005-11-02 22:50:00,91.329,91.353,91.284,91.325,1787399998.0
2005-11-02 22:55:00,91.336,91.353,91.282,91.294,1214199996.0
2005-11-02 23:00:00,91.37,91.377,91.326,91.339,1038900001.0
2005-11-02 23:05:00,91.355,91.378,91.337,91.368,754899996.0
2005-11-02 23:10:00,91.354,91.377,91.341,91.35,1134899992.0
2005-11-02 23:15:00,91.361,91.377,91.34,91.369,1115999994.0
2005-11-02 23:20:00,91.368,91.376,91.277,91.343,1216999999.0
2005-11-02 23:25:00,91.354,91.389,91.346,91.355,1029899999.0
2005-11-02 23:30:00,91.358,91.4,91.349,91.397,1257399994.0
2005-11-02 23:35:00,91.398,91.398,91.296,91.37,1153900000.0
2005-11-02 23:40:00,91.387,91.407,91.355,91.407,1282299995.0
2005-11-02 23:45:00,91.399,91.408,91.368,91.389,670699994.0
2005-11-02 23:50:00,91.378,91.418,91.378,91.418,1045900000.0
2005-11-02 23:55:00,91.399,91.447,91.399,91.445,759199997.0
2005-11-03 00:00:00,91.411,91.43,91.36,91.369,1240899996.0
2005-11-03 00:05:00,91.367,91.434,91.344,91.397,1257499984.0
2005-11-03 00:10:00,91.417,91.438,91.367,91.407,1441800006.0
2005-11-03 00:15:00,91.387,91.422,91.361,91.387,1197399994.0
2005-11-03 00:20:00,91.394,91.433,91.359,91.362,1218399997.0
2005-11-03 00:25:00,91.394,91.422,91.376,91.405,1301100002.0
2005-11-03 00:30:00,91.422,91.439,91.347,91.347,923899998.0
2005-11-03 00:35:00,91.397,91.417,91.365,91.375,894500000.0
2005-11-03 00:40:00,91.399,91.42,91.357,91.412,1370999991.0
2005-11-03 00:45:00,91.4,91.442,91.396,91.426,976999991.0
2005-11-03 00:50:00,91.412,91.429,91.393,91.399,1128899998.0
2005-11-03 00:55:00,91.39,91.423,91.378,91.41,1208399995.0
2005-11-03 01:00:00,91.4,91.419,91.348,91.413,734299998.0
2005-11-03 01:05:00,91.412,91.412,91.36,91.398,942599987.0
2005-11-03 01:10:00,91.381,91.41,91.363,91.4,968199994.0
2005-11-03 01:15:00,91.394,91.412,91.327,91.334,1063599991.0
2005-11-03 01:20:00,91.366,91.4,91.34,91.359,1199100002.0
2005-11-03 01:25:00,91.372,91.39,91.331,91.353,951499999.0
2005-11-03 01:30:00,91.382,91.382,91.321,91.335,1030199993.0
2005-11-03 01:35:00,91.324,91.352,91.277,91.321,1165099997.0
2005-11-03 01:40:00,91.316,91.345,91.287,91.299,1046199993.0
2005-11-03 01:45:00,91.291,91.305,91.254,91.277,1029999996.0
2005-11-03 01:50:00,91.274,91.319,91.254,91.303,1309499999.0
2005-11-03 01:55:00,91.295,91.308,91.232,91.302,1520299996.0
2005-11-03 02:00:00,91.277,91.305,91.269,91.282,941800002.0
2005-11-03 02:05:00,91.272,91.291,91.255,91.262,1179999998.0
2005-11-03 02:10:00,91.277,91.286,91.246,91.282,1102700011.0
2005-11-03 02:15:00,91.282,91.306,91.258,91.293,1068600002.0
2005-11-03 02:20:00,91.303,91.338,91.265,91.265,1036599997.0
2005-11-03 02:25:00,91.279,91.314,91.256,91.289,1140900003.0
2005-11-03 02:30:00,91.293,91.307,91.27,91.295,784800001.0
2005-11-03 02:35:00,91.29,91.337,91.274,91.325,980899996.0
2005-11-03 02:40:00,91.315,91.36,91.313,91.345,1211499992.0
2005-11-03 02:45:00,91.332,91.368,91.324,91.363,936199992.0
2005-11-03 02:50:00,91.355,91.37,91.339,91.37,847599996.0
2005-11-03 02:55:00,91.358,91.375,91.331,91.332,1155699995.0
2005-11-03 03:00:00,91.345,91.353,91.315,91.346,1053900004.0
2005-11-03 03:05:00,91.335,91.355,91.314,91.339,925999996.0
2005-11-03 03:10:00,91.345,91.355,91.308,91.328,1101899989.0
2005-11-03 03:15:00,91.343,91.351,91.31,91.351,511400000.0
2005-11-03 03:20:00,91.353,91.357,91.322,91.333,993799990.0
2005-11-03 03:25:00,91.353,91.385,91.327,91.385,669899997.0
2005-11-03 03:30:00,91.385,91.405,91.362,91.395,1363499995.0
2005-11-03 03:35:00,91.392,91.409,91.343,91.386,1020999999.0
2005-11-03 03:40:00,91.372,91.407,91.348,91.407,975599996.0
2005-11-03 03:45:00,91.379,91.398,91.349,91.355,1201599994.0
2005-11-03 03:50:00,91.358,91.375,91.33,91.352,1026800005.0
2005-11-03 03:55:00,91.357,91.399,91.357,91.367,612599995.0
2005-11-03 04:00:00,91.374,91.407,91.367,91.395,1014400001.0
2005-11-03 04:05:00,91.395,91.396,91.348,91.362,992600003.0
2005-11-03 04:10:00,91.385,91.39,91.357,91.361,931199992.0
2005-11-03 04:15:00,91.375,91.385,91.344,91.351,1129599997.0
2005-11-03 04:20:00,91.358,91.383,91.335,91.381,892399998.0
2005-11-03 04:25:00,91.322,91.395,91.302,91.385,874899998.0
2005-11-03 04:30:00,91.372,91.387,91.278,91.35,1088700005.0
2005-11-03 04:35:00,91.321,91.383,91.299,91.345,1089199987.0
2005-11-03 04:40:00,91.333,91.378,91.302,91.365,1141999994.0
2005-11-03 04:45:00,91.356,91.386,91.345,91.357,952800003.0
2005-11-03 04:50:00,91.375,91.385,91.344,91.376,864300000.0
2005-11-03 04:55:00,91.375,91.398,91.354,91.379,851000003.0
2005-11-03 05:00:00,91.385,91.396,91.332,91.375,973799998.0
2005-11-03 05:05:00,91.361,91.389,91.3,91.357,1277900005.0
2005-11-03 05:10:00,91.361,91.387,91.306,91.374,949400007.0
2005-11-03 05:15:00,91.392,91.394,91.358,91.366,739799999.0
2005-11-03 05:20:00,91.374,91.4,91.311,91.385,852499995.0
2005-11-03 05:25:00,91.378,91.39,91.303,91.314,1268199993.0
2005-11-03 05:30:00,91.315,91.387,91.315,91.375,792000002.0
2005-11-03 05:35:00,91.358,91.385,91.35,91.357,1109499993.0
2005-11-03 05:40:00,91.38,91.389,91.312,91.312,635899997.0
2005-11-03 05:45:00,91.361,91.381,91.316,91.36,641599997.0
2005-11-03 05:50:00,91.352,91.376,91.309,91.363,959600000.0
2005-11-03 05:55:00,91.298,91.377,91.298,91.324,1209599998.0
2005-11-03 06:00:00,91.372,91.377,91.283,91.327,887799997.0
2005-11-03 06:05:00,91.375,91.38,91.345,91.378,1230300004.0
2005-11-03 06:10:00,91.365,91.376,91.331,91.365,664299998.0
2005-11-03 06:15:00,91.342,91.37,91.299,91.36,966000006.0
2005-11-03 06:20:00,91.36,91.37,91.331,91.334,310400002.0
2005-11-03 06:25:00,91.326,91.369,91.326,91.346,1224200005.0
2005-11-03 06:30:00,91.343,91.393,91.33,91.347,1027999996.0
2005-11-03 06:35:00,91.366,91.367,91.292,91.334,915300006.0
2005-11-03 06:40:00,91.331,91.371,91.331,91.371,787899995.0
2005-11-03 06:45:00,91.35,91.38,91.339,91.368,711100001.0
2005-11-03 06:50:00,91.375,91.382,91.336,91.342,872399999.0
2005-11-03 06:55:00,91.319,91.384,91.311,91.367,1211000000.0
2005-11-03 07:00:00,91.375,91.386,91.35,91.361,1065199992.0
2005-11-03 07:05:00,91.353,91.37,91.328,91.345,815700000.0
2005-11-03 07:10:00,91.358,91.358,91.327,91.345,914799990.0
2005-11-03 07:15:00,91.338,91.35,91.278,91.284,936200000.0
2005-11-03 07:20:00,91.338,91.35,91.315,91.34,780499996.0
2005-11-03 07:25:00,91.337,91.345,91.253,91.335,1144099995.0
2005-11-03 07:30:00,91.328,91.348,91.297,91.337,788599992.0
2005-11-03 07:35:00,91.335,91.35,91.31,91.345,1088899998.0
2005-11-03 07:40:00,91.329,91.355,91.286,91.35,951799992.0
2005-11-03 07:45:00,91.321,91.355,91.321,91.331,1168899996.0
2005-11-03 07:50:00,91.329,91.376,91.323,91.368,1160999998.0
2005-11-03 07:55:00,91.368,91.368,91.33,91.363,882699995.0
2005-11-03 08:00:00,91.341,91.363,91.319,91.345,1391400002.0
2005-11-03 08:05:00,91.351,91.351,91.295,91.33,1050600008.0
2005-11-03 08:10:00,91.294,91.349,91.284,91.337,1098999995.0
2005-11-03 08:15:00,91.337,91.345,91.272,91.312,718700002.0
2005-11-03 08:20:00,91.329,91.348,91.308,91.328,945000005.0
2005-11-03 08:25:00,91.332,91.34,91.302,91.317,1095300002.0
2005-11-03 08:30:00,91.294,91.342,91.257,91.312,1336600000.0
2005-11-03 08:35:00,91.329,91.347,91.303,91.339,1075999999.0
2005-11-03 08:40:00,91.328,91.342,91.262,91.323,1062999998.0
2005-11-03 08:45:00,91.326,91.366,91.321,91.339,961299995.0
2005-11-03 08:50:00,91.316,91.374,91.299,91.341,872500002.0
2005-11-03 08:55:00,91.336,91.372,91.322,91.349,1052799996.0
2005-11-03 09:00:00,91.37,91.379,91.338,91.357,1202299989.0
2005-11-03 09:05:00,91.35,91.367,91.312,91.352,1123399996.0
2005-11-03 09:10:00,91.338,91.359,91.322,91.335,693500000.0
2005-11-03 09:15:00,91.347,91.379,91.333,91.373,1235499992.0
2005-11-03 09:20:00,91.359,91.386,91.32,91.367,1287799992.0
2005-11-03 09:25:00,91.367,91.398,91.347,91.383,1401500005.0
2005-11-03 09:30:00,91.375,91.396,91.312,91.37,1142900000.0
2005-11-03 09:35:00,91.38,91.398,91.354,91.376,1433999997.0
2005-11-03 09:40:00,91.356,91.375,91.312,91.334,1064399994.0
2005-11-03 09:45:00,91.337,91.389,91.309,91.357,1160899998.0
2005-11-03 09:50:00,91.354,91.384,91.341,91.356,1013999999.0
2005-11-03 09:55:00,91.332,91.387,91.326,91.348,1026700002.0
2005-11-03 10:00:00,91.356,91.391,91.325,91.348,706999991.0
2005-11-03 10:05:00,91.333,91.365,91.317,91.337,932299997.0
2005-11-03 10:10:00,91.325,91.364,91.308,91.308,1191800006.0
2005-11-03 10:15:00,91.334,91.334,91.274,91.292,1126099999.0
2005-11-03 10:20:00,91.31,91.315,91.272,91.293,1166499999.0
2005-11-03 10:25:00,91.288,91.318,91.28,91.311,1337200001.0
2005-11-03 10:30:00,91.313,91.326,91.271,91.314,962799994.0
2005-11-03 10:35:00,91.297,91.314,91.261,91.272,1193599999.0
2005-11-03 10:40:00,91.265,91.303,91.256,91.271,1337699994.0
2005-11-03 10:45:00,91.284,91.318,91.271,91.315,1165800002.0
2005-11-03 10:50:00,91.318,91.333,91.28,91.325,1262499995.0
2005-11-03 10:55:00,91.3,91.344,91.298,91.318,1436799999.0
2005-11-03 11:00:00,91.31,91.335,91.292,91.306,1014800005.0
2005-11-03 11:05:00,91.315,91.331,91.287,91.306,1134299991.0
2005-11-03 11:10:00,91.318,91.332,91.288,91.311,1366499991.0
2005-11-03 11:15:00,91.323,91.339,91.294,91.313,1459000010.0
2005-11-03 11:20:00,91.325,91.371,91.304,91.371,1155700001.0
2005-11-03 11:25:00,91.379,91.4,91.353,91.383,1176400007.0
2005-11-03 11:30:00,91.408,91.439,91.363,91.37,1552399995.0
2005-11-03 11:35:00,91.344,91.385,91.341,91.353,1109999995.0
2005-11-03 11:40:00,91.363,91.378,91.328,91.356,1214700003.0
2005-11-03 11:45:00,91.34,91.363,91.3,91.329,1129300004.0
2005-11-03 11:50:00,91.331,91.336,91.252,91.266,1056500003.0
2005-11-03 11:55:00,91.265,91.271,91.196,91.213,1242099993.0
2005-11-03 12:00:00,91.234,91.276,91.224,91.263,1006799992.0
2005-11-03 12:05:00,91.263,91.285,91.223,91.248,1208099996.0
2005-11-03 12:10:00,91.236,91.266,91.219,91.241,1338399995.0
2005-11-03 12:15:00,91.246,91.287,91.23,91.26,1128599994.0
2005-11-03 12:20:00,91.27,91.276,91.23,91.259,660799998.0
2005-11-03 12:25:00,91.257,91.294,91.241,91.279,1068199996.0
2005-11-03 12:30:00,91.28,91.302,91.262,91.282,1098400001.0
2005-11-03 12:35:00,91.284,91.305,91.263,91.282,689399993.0
2005-11-03 12:40:00,91.277,91.303,91.265,91.275,941900002.0
2005-11-03 12:45:00,91.29,91.318,91.271,91.296,937500002.0
2005-11-03 12:50:00,91.282,91.296,91.215,91.252,1060400001.0
2005-11-03 12:55:00,91.239,91.269,91.192,91.216,956800000.0
2005-11-03 13:00:00,91.227,91.236,91.187,91.204,943299994.0
2005-11-03 13:05:00,91.228,91.246,91.2,91.236,1221199993.0
2005-11-03 13:10:00,91.237,91.268,91.184,91.254,1223299997.0
2005-11-03 13:15:00,91.249,91.293,91.209,91.273,1209000002.0
2005-11-03 13:20:00,91.274,91.306,91.222,91.228,1227399991.0
2005-11-03 13:25:00,91.273,91.311,91.269,91.287,963899993.0
2005-11-03 13:30:00,91.288,91.312,91.269,91.289,1018300000.0
2005-11-03 13:35:00,91.288,91.321,91.283,91.305,1232599990.0
2005-11-03 13:40:00,91.305,91.318,91.286,91.315,1031699997.0
2005-11-03 13:45:00,91.292,91.325,91.282,91.293,987700000.0
2005-11-03 13:50:00,91.29,91.31,91.258,91.282,1184900001.0
2005-11-03 13:55:00,91.281,91.299,91.261,91.261,1208299993.0
2005-11-03 14:00:00,91.263,91.332,91.263,91.321,1263100000.0
2005-11-03 14:05:00,91.305,91.323,91.268,91.286,1074199988.0
2005-11-03 14:10:00,91.285,91.297,91.215,91.281,904599998.0
2005-11-03 14:15:00,91.275,91.294,91.252,91.276,1424900003.0
2005-11-03 14:20:00,91.282,91.313,91.271,91.281,1154199994.0
2005-11-03 14:25:00,91.297,91.304,91.269,91.275,977200001.0
2005-11-03 14:30:00,91.259,91.273,91.215,91.238,1088800001.0
2005-11-03 14:35:00,91.25,91.292,91.221,91.284,1015799996.0
2005-11-03 14:40:00,91.261,91.3,91.255,91.289,1022600002.0
2005-11-03 14:45:00,91.254,91.291,91.213,91.256,1068099996.0
2005-11-03 14:50:00,91.259,91.293,91.232,91.241,1305799998.0
2005-11-03 14:55:00,91.245,91.269,91.179,91.199,1227700006.0
2005-11-03 15:00:00,91.188,91.212,91.164,91.194,972999992.0
2005-11-03 15:05:00,91.18,91.223,91.167,91.2,598200003.0
2005-11-03 15:10:00,91.194,91.219,91.17,91.185,1209600002.0
2005-11-03 15:15:00,91.174,91.236,91.163,91.208,1308400004.0
2005-11-03 15:20:00,91.213,91.221,91.132,91.191,1223500002.0
2005-11-03 15:25:00,91.211,91.224,91.174,91.196,1117300001.0
2005-11-03 15:30:00,91.196,91.227,91.132,91.148,978099996.0
2005-11-03 15:35:00,91.146,91.152,91.011,91.033,1211900007.0
2005-11-03 15:40:00,91.039,91.049,90.973,90.983,1455899993.0
2005-11-03 15:45:00,90.992,91.03,90.962,90.991,1094099996.0
2005-11-03 15:50:00,90.992,91.042,90.985,90.995,1307299989.0
2005-11-03 15:55:00,91.042,91.045,90.986,91.025,1324900008.0
2005-11-03 16:00:00,91.015,91.015,90.88,90.882,1201399998.0
2005-11-03 16:05:00,90.907,90.944,90.894,90.922,1005300003.0
2005-11-03 16:10:00,90.913,90.958,90.837,90.912,1415999991.0
2005-11-03 16:15:00,90.919,90.968,90.891,90.916,1383699992.0
2005-11-03 16:20:00,90.952,90.971,90.925,90.95,1194799994.0
2005-11-03 16:25:00,90.94,91.008,90.924,90.948,1107900001.0
2005-11-03 16:30:00,90.929,90.952,90.907,90.912,1032400001.0
2005-11-03 16:35:00,90.933,90.946,90.901,90.943,1051600000.0
2005-11-03 16:40:00,90.954,90.974,90.928,90.964,1219699995.0
2005-11-03 16:45:00,90.949,90.993,90.949,90.967,1259500001.0
2005-11-03 16:50:00,90.95,90.994,90.941,90.973,1018400004.0
2005-11-03 16:55:00,90.983,90.995,90.891,90.917,1224299994.0
2005-11-03 17:00:00,90.913,91.007,90.889,90.987,958399995.0
2005-11-03 17:05:00,91.005,91.005,90.94,90.965,998600004.0
2005-11-03 17:10:00,90.963,90.99,90.936,90.973,1225600004.0
2005-11-03 17:15:00,90.95,90.97,90.917,90.922,1251499998.0
2005-11-03 17:20:00,90.945,90.953,90.877,90.942,1098699995.0
2005-11-03 17:25:00,90.939,90.994,90.925,90.976,1216399998.0
2005-11-03 17:30:00,90.974,90.987,90.949,90.953,1450699997.0
2005-11-03 17:35:00,90.96,90.977,90.934,90.948,1143500000.0
2005-11-03 17:40:00,90.963,91.003,90.945,91.002,958800000.0
2005-11-03 17:45:00,90.994,91.015,90.942,90.942,964599991.0
2005-11-03 17:50:00,90.967,91.045,90.955,91.031,1038599993.0
2005-11-03 17:55:00,91.036,91.098,91.027,91.079,994799990.0
2005-11-03 18:00:00,91.1,91.118,90.83,90.87,8307499977.0
2005-11-03 18:05:00,90.88,91.104,90.82,91.082,9417799997.0
2005-11-03 18:10:00,91.093,91.107,90.84,90.86,7581399974.0
2005-11-03 18:15:00,90.85,91.151,90.84,91.129,6757599978.0
2005-11-03 18:20:00,91.125,91.138,90.89,90.89,9446300004.0
2005-11-03 18:25:00,91.086,91.119,91.074,91.11,8219599972.0
2005-11-03 18:30:00,91.09,91.105,90.87,91.041,8426299994.0
2005-11-03 18:35:00,91.06,91.072,91.014,91.044,5366899992.0
2005-11-03 18:40:00,91.014,91.041,90.977,91.0,4872299999.0
2005-11-03 18:45:00,91.01,91.057,90.988,91.035,3052699997.0
2005-11-03 18:50:00,91.039,91.052,90.98,90.998,6209399995.0
2005-11-03 18:55:00,90.999,91.024,90.88,90.897,4558199982.0
2005-11-03 19:00:00,90.876,90.911,90.818,90.857,2291399987.0
2005-11-03 19:05:00,90.848,90.885,90.799,90.83,5514099982.0
2005-11-03 19:10:00,90.829,90.846,90.798,90.846,1890799986.0
2005-11-03 19:15:00,90.848,90.862,90.812,90.827,3860699978.0
2005-11-03 19:20:00,90.85,90.908,90.828,90.894,4362799994.0
2005-11-03 19:25:00,90.878,90.895,90.825,90.855,5748299965.0
2005-11-03 19:30:00,90.86,90.89,90.839,90.875,4595099995.0
2005-11-03 19:35:00,90.879,90.898,90.824,90.828,3272599991.0
2005-11-03 19:40:00,90.827,90.865,90.825,90.853,4179199985.0
2005-11-03 19:45:00,90.841,90.869,90.816,90.846,3313299999.0
2005-11-03 19:50:00,90.851,90.896,90.851,90.87,3102499986.0
2005-11-03 19:55:00,90.865,90.886,90.828,90.853,3244199981.0
2005-11-03 20:00:00,90.834,90.866,90.814,90.852,2620099988.0
2005-11-03 20:05:00,90.853,90.881,90.836,90.857,2852199997.0
2005-11-03 20:10:00,90.862,90.88,90.817,90.862,5113099978.0
2005-11-03 20:15:00,90.865,90.878,90.84,90.877,4447799993.0
2005-11-03 20:20:00,90.856,90.93,90.847,90.894,4304299997.0
2005-11-03 20:25:00,90.887,90.898,90.73,90.75,6391199974.0
2005-11-03 20:30:00,90.886,90.918,90.866,90.895,6717999998.0
2005-11-03 20:35:00,90.897,90.911,90.874,90.882,4430299983.0
2005-11-03 20:40:00,90.883,90.91,90.87,90.889,5566399991.0
2005-11-03 20:45:00,90.867,90.917,90.863,90.897,4663199995.0
2005-11-03 20:50:00,90.886,90.934,90.882,90.923,4062199986.0
2005-11-03 20:55:00,90.921,90.931,90.6,90.89,7575999991.0
2005-11-03 21:00:00,90.65,90.896,90.63,90.85,2783499992.0
2005-11-03 21:05:00,90.837,90.875,90.814,90.819,2584499996.0
2005-11-03 21:10:00,90.83,90.849,90.812,90.831,3270099997.0
2005-11-03 21:15:00,90.823,90.837,90.748,90.768,4708899993.0
2005-11-03 21:20:00,90.758,90.764,90.684,90.742,7169199981.0
2005-11-03 21:25:00,90.732,90.749,90.708,90.738,3203599995.0
2005-11-03 21:30:00,90.726,90.738,90.666,90.685,2799699971.0
2005-11-03 21:35:00,90.693,90.707,90.641,90.705,1523999996.0
2005-11-03 21:40:00,90.685,90.743,90.668,90.697,3429199992.0
2005-11-03 21:45:00,90.687,90.711,90.67,90.678,3476199985.0
2005-11-03 21:50:00,90.68,90.694,90.596,90.608,1457900006.0
2005-11-03 21:55:00,90.59,90.651,90.574,90.636,1598800004.0
2005-11-03 22:00:00,90.62,90.644,90.583,90.61,3906099980.0
2005-11-03 22:05:00,90.603,90.622,90.567,90.59,1230799996.0
2005-11-03 22:10:00,90.611,90.611,90.524,90.565,1693200001.0
2005-11-03 22:15:00,90.583,90.597,90.56,90.564,1659799994.0
2005-11-03 22:20:00,90.588,90.618,90.552,90.562,1142699994.0
2005-11-03 22:25:00,90.539,90.58,90.534,90.539,2093999987.0
2005-11-03 22:30:00,90.558,90.584,90.552,90.579,2097499998.0
2005-11-03 22:35:00,90.578,90.608,90.565,90.58,1532599993.0
2005-11-03 22:40:00,90.591,90.606,90.561,90.571,2181899996.0
2005-11-03 22:45:00,90.598,90.604,90.547,90.572,2243799991.0
2005-11-03 22:50:00,90.573,90.598,90.533,90.575,1630899999.0
2005-11-03 22:55:00,90.594,90.612,90.53,90.584,1153099993.0
2005-11-03 23:00:00,90.617,90.617,90.577,90.617,980099992.0
2005-11-03 23:05:00,90.598,90.639,90.585,90.607,887899997.0
2005-11-03 23:10:00,90.612,90.626,90.582,90.6,1251700002.0
2005-11-03 23:15:00,90.594,90.637,90.594,90.637,1133700001.0
2005-11-03 23:20:00,90.617,90.64,90.594,90.626,1142199999.0
2005-11-03 23:25:00,90.63,90.646,90.602,90.634,938599996.0
2005-11-03 23:30:00,90.627,90.651,90.61,90.644,1080199999.0
2005-11-03 23:35:00,90.637,90.658,90.617,90.64,1090599992.0
2005-11-03 23:40:00,90.635,90.668,90.623,90.642,1329199999.0
2005-11-03 23:45:00,90.648,90.673,90.636,90.656,975300003.0
2005-11-03 23:50:00,90.673,90.702,90.655,90.69,927500000.0
2005-11-03 23:55:00,90.683,90.71,90.637,90.655,1162799992.0
2005-11-04 00:00:00,90.689,90.693,90.62,90.655,1194600006.0
2005-11-04 00:05:00,90.683,90.683,90.614,90.614,1063000001.0
2005-11-04 00:10:00,90.664,90.71,90.625,90.69,1098799997.0
2005-11-04 00:15:00,90.67,90.69,90.624,90.633,1318599996.0
2005-11-04 00:20:00,90.649,90.697,90.604,90.68,1383900004.0
2005-11-04 00:25:00,90.687,90.687,90.619,90.678,1154800000.0
2005-11-04 00:30:00,90.649,90.68,90.608,90.608,1012400000.0
2005-11-04 00:35:00,90.628,90.671,90.628,90.641,1281499988.0
2005-11-04 00:40:00,90.658,90.667,90.623,90.639,1106800001.0
2005-11-04 00:45:00,90.665,90.755,90.662,90.75,1115399998.0
2005-11-04 00:50:00,90.733,90.763,90.71,90.731,814999998.0
2005-11-04 00:55:00,90.72,90.765,90.711,90.745,1326899991.0
2005-11-04 01:00:00,90.75,90.765,90.712,90.755,958600001.0
2005-11-04 01:05:00,90.726,90.747,90.709,90.728,850399999.0
2005-11-04 01:10:00,90.731,90.76,90.718,90.733,895100003.0
2005-11-04 01:15:00,90.763,90.764,90.712,90.729,881800002.0
2005-11-04 01:20:00,90.72,90.757,90.709,90.732,1043699992.0
2005-11-04 01:25:00,90.739,90.76,90.714,90.741,1021799988.0
2005-11-04 01:30:00,90.75,90.763,90.72,90.747,1038099996.0
2005-11-04 01:35:00,90.745,90.77,90.732,90.756,986900005.0
2005-11-04 01:40:00,90.747,90.776,90.727,90.757,1135100001.0
2005-11-04 01:45:00,90.741,90.762,90.679,90.717,1076500004.0
2005-11-04 01:50:00,90.726,90.766,90.718,90.724,1272899999.0
2005-11-04 01:55:00,90.739,90.758,90.716,90.74,1638000001.0
2005-11-04 02:00:00,90.719,90.753,90.699,90.705,1060200005.0
2005-11-04 02:05:00,90.711,90.751,90.694,90.724,984099995.0
2005-11-04 02:10:00,90.735,90.772,90.717,90.745,1138599995.0
2005-11-04 02:15:00,90.737,90.762,90.722,90.757,1044200000.0
2005-11-04 02:20:00,90.747,90.785,90.727,90.773,917599995.0
2005-11-04 02:25:00,90.777,90.787,90.746,90.787,906700004.0
2005-11-04 02:30:00,90.752,90.794,90.752,90.788,789199998.0
2005-11-04 02:35:00,90.77,90.8,90.755,90.788,922999998.0
2005-11-04 02:40:00,90.794,90.794,90.745,90.753,1369200000.0
2005-11-04 02:45:00,90.728,90.795,90.728,90.775,853600002.0
2005-11-04 02:50:00,90.802,90.812,90.772,90.798,1300899993.0
2005-11-04 02:55:00,90.797,90.824,90.781,90.815,1144399993.0
2005-11-04 03:00:00,90.814,90.814,90.772,90.776,1084799993.0
2005-11-04 03:05:00,90.797,90.8,90.755,90.777,1356999998.0
2005-11-04 03:10:00,90.773,90.787,90.744,90.768,1422799999.0
2005-11-04 03:15:00,90.76,90.796,90.754,90.777,891199999.0
2005-11-04 03:20:00,90.803,90.807,90.736,90.747,1315499999.0
2005-11-04 03:25:00,90.737,90.78,90.718,90.747,1290499997.0
2005-11-04 03:30:00,90.772,90.772,90.73,90.763,1192099999.0
2005-11-04 03:35:00,90.753,90.792,90.741,90.741,774699994.0
2005-11-04 03:40:00,90.754,90.788,90.728,90.779,1269900001.0
2005-11-04 03:45:00,90.766,90.788,90.751,90.782,1059999986.0
2005-11-04 03:50:00,90.778,90.791,90.753,90.783,1275599999.0
2005-11-04 03:55:00,90.768,90.822,90.761,90.822,866899997.0
2005-11-04 04:00:00,90.783,90.82,90.78,90.813,684900006.0
2005-11-04 04:05:00,90.802,90.828,90.772,90.811,1197799993.0
2005-11-04 04:10:00,90.803,90.835,90.79,90.827,1023700002.0
2005-11-04 04:15:00,90.837,90.85,90.81,90.81,700799995.0
2005-11-04 04:20:00,90.807,90.842,90.784,90.817,1245399995.0
2005-11-04 04:25:00,90.833,90.847,90.807,90.819,834500001.0
2005-11-04 04:30:00,90.826,90.859,90.811,90.831,1209599995.0
2005-11-04 04:35:00,90.833,90.842,90.805,90.805,887899996.0
2005-11-04 04:40:00,90.829,90.84,90.803,90.81,916899989.0
2005-11-04 04:45:00,90.822,90.846,90.803,90.828,1113399998.0
2005-11-04 04:50:00,90.807,90.835,90.796,90.825,832199998.0
2005-11-04 04:55:00,90.807,90.829,90.795,90.808,633799997.0
2005-11-04 05:00:00,90.825,90.835,90.771,90.826,986000000.0
2005-11-04 05:05:00,90.807,90.84,90.805,90.835,946400002.0
2005-11-04 05:10:00,90.82,90.85,90.802,90.823,1132700002.0
2005-11-04 05:15:00,90.818,90.83,90.775,90.8,1248499998.0
2005-11-04 05:20:00,90.804,90.822,90.784,90.811,717399998.0
2005-11-04 05:25:00,90.804,90.836,90.793,90.819,791799995.0
2005-11-04 05:30:00,90.825,90.837,90.81,90.818,561699993.0
2005-11-04 05:35:00,90.795,90.841,90.795,90.803,1174499998.0
2005-11-04 05:40:00,90.821,90.869,90.802,90.841,655200001.0
2005-11-04 05:45:00,90.87,90.891,90.821,90.875,1119899993.0
2005-11-04 05:50:00,90.874,90.947,90.855,90.932,952399999.0
2005-11-04 05:55:00,90.932,91.013,90.913,90.952,985999994.0
2005-11-04 06:00:00,90.949,90.98,90.917,90.942,889000000.0
2005-11-04 06:05:00,90.939,90.962,90.925,90.957,1155099995.0
2005-11-04 06:10:00,90.926,90.95,90.909,90.943,605699999.0
2005-11-04 06:15:00,90.907,90.94,90.905,90.91,901800001.0
2005-11-04 06:20:00,90.928,90.946,90.91,90.943,1231899987.0
2005-11-04 06:25:00,90.937,90.969,90.918,90.951,1201399997.0
2005-11-04 06:30:00,90.934,90.963,90.92,90.952,893000005.0
2005-11-04 06:35:00,90.953,90.969,90.904,90.928,902100002.0
2005-11-04 06:40:00,90.933,90.961,90.902,90.936,1048800008.0
2005-11-04 06:45:00,90.925,90.972,90.925,90.96,943900003.0
2005-11-04 06:50:00,90.946,90.975,90.93,90.952,948499999.0
2005-11-04 06:55:00,90.973,90.976,90.935,90.97,1131799995.0
2005-11-04 07:00:00,90.949,90.978,90.94,90.967,976399995.0
2005-11-04 07:05:00,90.964,90.971,90.929,90.947,1037699999.0
2005-11-04 07:10:00,90.96,90.979,90.941,90.948,1019399996.0
2005-11-04 07:15:00,90.96,90.985,90.925,90.935,833199997.0
2005-11-04 07:20:00,90.936,90.98,90.936,90.963,1351199998.0
2005-11-04 07:25:00,90.957,90.978,90.936,90.965,1135899999.0
2005-11-04 07:30:00,90.968,90.974,90.915,90.966,987899999.0
2005-11-04 07:35:00,90.967,90.992,90.941,90.975,972299990.0
2005-11-04 07:40:00,90.988,90.993,90.956,90.98,1081599996.0
2005-11-04 07:45:00,90.955,90.99,90.955,90.962,848900001.0
2005-11-04 07:50:00,90.976,90.992,90.951,90.964,1032699990.0
2005-11-04 07:55:00,90.967,90.995,90.955,90.97,858199998.0
2005-11-04 08:00:00,90.962,90.988,90.941,90.965,1059299994.0
2005-11-04 08:05:00,90.973,91.003,90.955,90.993,1148699995.0
2005-11-04 08:10:00,90.985,91.008,90.954,90.954,1081199996.0
2005-11-04 08:15:00,90.972,90.988,90.941,90.974,1207999992.0
2005-11-04 08:20:00,90.977,91.009,90.947,90.98,835900004.0
2005-11-04 08:25:00,90.984,91.028,90.978,91.015,1229599992.0
2005-11-04 08:30:00,91.009,91.062,90.998,91.045,1163399996.0
2005-11-04 08:35:00,91.042,91.067,90.997,91.02,1128799995.0
2005-11-04 08:40:00,91.016,91.028,90.972,90.972,1144800004.0
2005-11-04 08:45:00,90.995,91.005,90.964,90.987,986099995.0
2005-11-04 08:50:00,90.983,91.012,90.955,90.98,1119199996.0
2005-11-04 08:55:00,90.977,91.012,90.967,90.993,1264400000.0
2005-11-04 09:00:00,91.005,91.043,90.986,91.034,1360700001.0
2005-11-04 09:05:00,91.022,91.035,90.929,90.947,1249400002.0
2005-11-04 09:10:00,90.954,90.965,90.915,90.915,1069099996.0
2005-11-04 09:15:00,90.94,90.96,90.919,90.939,545499998.0
2005-11-04 09:20:00,90.959,90.986,90.946,90.962,1327400002.0
2005-11-04 09:25:00,90.961,90.997,90.917,90.981,1309400005.0
2005-11-04 09:30:00,90.988,91.003,90.957,90.97,1085299999.0
2005-11-04 09:35:00,90.979,91.047,90.979,90.999,1242999984.0
2005-11-04 09:40:00,91.005,91.034,90.955,91.011,1035699996.0
2005-11-04 09:45:00,91.014,91.029,90.98,90.989,1151999996.0
2005-11-04 09:50:00,90.987,91.013,90.947,90.967,888799996.0
2005-11-04 09:55:00,90.962,90.978,90.933,90.949,1156399999.0
2005-11-04 10:00:00,90.943,90.977,90.923,90.957,971200003.0
2005-11-04 10:05:00,90.952,91.003,90.934,90.983,1020499997.0
2005-11-04 10:10:00,90.962,90.995,90.953,90.968,1161499997.0
2005-11-04 10:15:00,90.985,91.019,90.95,90.966,924000001.0
2005-11-04 10:20:00,90.976,91.055,90.953,91.02,1386000008.0
2005-11-04 10:25:00,91.002,91.037,90.99,91.019,837499997.0
2005-11-04 10:30:00,91.005,91.072,90.988,90.988,932699989.0
2005-11-04 10:35:00,90.996,91.011,90.969,90.998,1348699992.0
2005-11-04 10:40:00,90.986,90.999,90.954,90.98,1191399999.0
2005-11-04 10:45:00,90.979,91.002,90.931,90.931,1006299998.0
2005-11-04 10:50:00,90.958,90.97,90.915,90.939,937499999.0
2005-11-04 10:55:00,90.944,90.968,90.919,90.919,927599996.0
2005-11-04 11:00:00,90.943,90.965,90.92,90.943,1325900006.0
2005-11-04 11:05:00,90.95,90.959,90.918,90.922,1021499996.0
2005-11-04 11:10:00,90.921,90.946,90.905,90.91,1320199998.0
2005-11-04 11:15:00,90.922,90.954,90.901,90.938,1193300003.0
2005-11-04 11:20:00,90.924,90.977,90.921,90.962,1005700005.0
2005-11-04 11:25:00,90.978,90.99,90.939,90.963,1091299988.0
2005-11-04 11:30:00,90.953,90.953,90.911,90.939,1208199992.0
2005-11-04 11:35:00,90.923,90.94,90.896,90.919,1400800000.0
2005-11-04 11:40:00,90.916,90.919,90.888,90.899,1327099996.0
2005-11-04 11:45:00,90.892,90.928,90.889,90.912,1182799996.0
2005-11-04 11:50:00,90.911,90.938,90.887,90.92,1006400004.0
2005-11-04 11:55:00,90.905,90.93,90.881,90.896,830299995.0
2005-11-04 12:00:00,90.906,90.94,90.863,90.924,1355899990.0
2005-11-04 12:05:00,90.909,90.949,90.909,90.927,1193399994.0
2005-11-04 12:10:00,90.927,90.935,90.899,90.922,1248799995.0
2005-11-04 12:15:00,90.929,90.979,90.922,90.965,1217400001.0
2005-11-04 12:20:00,90.95,90.982,90.927,90.951,905299998.0
2005-11-04 12:25:00,90.934,90.97,90.92,90.966,995199997.0
2005-11-04 12:30:00,90.952,90.967,90.922,90.927,834700001.0
2005-11-04 12:35:00,90.93,90.955,90.921,90.927,1121500004.0
2005-11-04 12:40:00,90.921,90.937,90.904,90.925,916399989.0
2005-11-04 12:45:00,90.92,90.955,90.902,90.94,1633100003.0
2005-11-04 12:50:00,90.957,90.96,90.894,90.943,1065000001.0
2005-11-04 12:55:00,90.959,90.998,90.939,90.948,775900003.0
2005-11-04 13:00:00,90.966,90.985,90.92,90.925,910399999.0
2005-11-04 13:05:00,90.944,90.96,90.905,90.933,1179100003.0
2005-11-04 13:10:00,90.94,91.026,90.915,91.024,1238599995.0
2005-11-04 13:15:00,91.015,91.044,90.969,90.999,890300005.0
2005-11-04 13:20:00,90.987,91.025,90.987,91.005,1293100006.0
2005-11-04 13:25:00,91.003,91.018,90.974,91.018,1238399991.0
2005-11-04 13:30:00,91.004,91.029,90.984,91.006,1108399996.0
2005-11-04 13:35:00,91.0,91.02,90.978,91.01,1177600002.0
2005-11-04 13:40:00,90.997,91.01,90.914,90.927,1237999988.0
2005-11-04 13:45:00,90.935,90.971,90.917,90.939,1142999993.0
2005-11-04 13:50:00,90.944,90.977,90.929,90.96,1339299990.0
2005-11-04 13:55:00,90.947,90.966,90.914,90.916,1127099992.0
2005-11-04 14:00:00,90.929,90.95,90.913,90.917,966499991.0
2005-11-04 14:05:00,90.919,90.953,90.892,90.945,887300000.0
2005-11-04 14:10:00,90.936,90.988,90.906,90.947,767699998.0
2005-11-04 14:15:00,90.906,91.007,90.901,90.995,828000005.0
2005-11-04 14:20:00,90.997,91.014,90.963,90.998,1119299998.0
2005-11-04 14:25:00,90.993,91.012,90.959,90.982,1024499993.0
2005-11-04 14:30:00,90.974,90.987,90.91,90.959,1331599998.0
2005-11-04 14:35:00,90.996,91.013,90.955,91.011,1266999996.0
2005-11-04 14:40:00,90.999,91.035,90.971,91.029,1103399999.0
2005-11-04 14:45:00,90.998,91.026,90.98,90.98,899899997.0
2005-11-04 14:50:00,91.003,91.028,90.984,90.999,1490500003.0
2005-11-04 14:55:00,91.005,91.022,90.957,91.01,973199992.0
2005-11-04 15:00:00,91.013,91.013,90.954,90.969,816799997.0
2005-11-04 15:05:00,90.966,90.999,90.947,90.986,1152999995.0
2005-11-04 15:10:00,90.969,91.007,90.962,90.964,996699996.0
2005-11-04 15:15:00,90.959,90.989,90.917,90.933,1032899991.0
2005-11-04 15:20:00,90.949,91.003,90.902,90.995,1288499997.0
2005-11-04 15:25:00,91.002,91.019,90.862,90.877,1134699989.0
2005-11-04 15:30:00,90.918,91.049,90.885,90.978,1110899998.0
2005-11-04 15:35:00,90.983,91.064,90.928,91.041,1071899998.0
2005-11-04 15:40:00,91.045,91.098,91.015,91.05,845399999.0
2005-11-04 15:45:00,91.048,91.11,91.031,91.08,1052800000.0
2005-11-04 15:50:00,91.057,91.112,91.043,91.09,1179500002.0
2005-11-04 15:55:00,91.093,91.152,91.083,91.118,921000004.0
2005-11-04 16:00:00,91.12,91.226,91.103,91.203,1041300007.0
2005-11-04 16:05:00,91.221,91.235,91.124,91.124,1115899998.0
2005-11-04 16:10:00,91.14,91.147,91.086,91.134,1095899995.0
2005-11-04 16:15:00,91.123,91.143,90.998,91.018,1138499997.0
2005-11-04 16:20:00,90.997,91.038,90.972,91.012,1141200003.0
2005-11-04 16:25:00,90.994,91.009,90.884,90.884,1120799995.0
2005-11-04 16:30:00,90.92,90.932,90.864,90.866,1332400004.0
2005-11-04 16:35:00,90.875,90.944,90.874,90.922,1452400001.0
2005-11-04 16:40:00,90.921,90.934,90.836,90.855,1285000001.0
2005-11-04 16:45:00,90.837,90.915,90.837,90.865,1145199993.0
2005-11-04 16:50:00,90.856,90.908,90.849,90.88,1078299995.0
2005-11-04 16:55:00,90.889,90.889,90.822,90.822,959200002.0
2005-11-04 17:00:00,90.789,90.813,90.708,90.768,945800005.0
2005-11-04 17:05:00,90.775,90.775,90.643,90.705,1213299999.0
2005-11-04 17:10:00,90.703,90.818,90.687,90.808,951099998.0
2005-11-04 17:15:00,90.791,90.839,90.786,90.839,1307299999.0
2005-11-04 17:20:00,90.836,90.836,90.748,90.754,945399993.0
2005-11-04 17:25:00,90.737,90.767,90.591,90.604,1098799995.0
2005-11-04 17:30:00,90.588,90.661,90.565,90.578,1569499988.0
2005-11-04 17:35:00,90.564,90.564,90.496,90.546,1179500007.0
2005-11-04 17:40:00,90.54,90.569,90.519,90.532,1196699997.0
2005-11-04 17:45:00,90.539,90.56,90.423,90.44,1123699990.0
2005-11-04 17:50:00,90.429,90.454,90.312,90.379,967100002.0
2005-11-04 17:55:00,90.402,90.476,90.385,90.457,1125299988.0
2005-11-04 18:00:00,90.479,90.513,90.438,90.47,7449800022.0
2005-11-04 18:05:00,90.46,90.52,90.45,90.505,8734000035.0
2005-11-04 18:10:00,90.505,90.567,90.35,90.35,7574999967.0
2005-11-04 18:15:00,90.34,90.664,90.34,90.38,6720999960.0
2005-11-04 18:20:00,90.597,90.631,90.39,90.573,9181099958.0
2005-11-04 18:25:00,90.576,90.627,90.32,90.613,7364999981.0
2005-11-04 18:30:00,90.598,90.615,90.4,90.571,8528699992.0
2005-11-04 18:35:00,90.562,90.593,90.516,90.529,5403299984.0
2005-11-04 18:40:00,90.536,90.568,90.498,90.498,4932499999.0
2005-11-04 18:45:00,90.496,90.59,90.496,90.571,3093899990.0
2005-11-04 18:50:00,90.581,90.607,90.551,90.59,5954400003.0
2005-11-04 18:55:00,90.577,90.59,90.5,90.535,4695200003.0
2005-11-04 19:00:00,90.529,90.534,90.45,90.45,1832599988.0
2005-11-04 19:05:00,90.444,90.508,90.432,90.45,5214099988.0
2005-11-04 19:10:00,90.443,90.452,90.346,90.346,2065499993.0
2005-11-04 19:15:00,90.352,90.395,90.326,90.364,4024699984.0
2005-11-04 19:20:00,90.366,90.411,90.359,90.361,4017100000.0
2005-11-04 19:25:00,90.347,90.368,90.308,90.361,5540600003.0
2005-11-04 19:30:00,90.368,90.434,90.367,90.409,4146299996.0
2005-11-04 19:35:00,90.416,90.442,90.372,90.382,3310199990.0
2005-11-04 19:40:00,90.401,90.443,90.39,90.411,4416199990.0
2005-11-04 19:45:00,90.393,90.457,90.386,90.422,3182300007.0
2005-11-04 19:50:00,90.419,90.457,90.412,90.445,3074099984.0
2005-11-04 19:55:00,90.456,90.485,90.437,90.459,3307499989.0
2005-11-04 20:00:00,90.464,90.539,90.459,90.531,2656799999.0
2005-11-04 20:05:00,90.53,90.55,90.459,90.488,2975699982.0
2005-11-04 20:10:00,90.485,90.512,90.45,90.48,5068200004.0
2005-11-04 20:15:00,90.5,90.54,90.478,90.517,4666999999.0
2005-11-04 20:20:00,90.516,90.53,90.463,90.512,4071099992.0
2005-11-04 20:25:00,90.516,90.58,90.483,90.57,5756499991.0
2005-11-04 20:30:00,90.56,90.59,90.423,90.448,5131399976.0
2005-11-04 20:35:00,90.453,90.487,90.438,90.45,4933099991.0
2005-11-04 20:40:00,90.457,90.524,90.456,90.504,5722199999.0
2005-11-04 20:45:00,90.481,90.508,90.442,90.459,4567599987.0
2005-11-04 20:50:00,90.438,90.464,90.429,90.452,4192499993.0
2005-11-04 20:55:00,90.453,90.51,90.426,90.5,4982099976.0
2005-11-04 21:00:00,90.49,90.51,90.427,90.445,3154799992.0
2005-11-04 21:05:00,90.45,90.473,90.43,90.443,2482899995.0
2005-11-04 21:10:00,90.464,90.478,90.43,90.464,3449299997.0
2005-11-04 21:15:00,90.471,90.515,90.445,90.503,4523599988.0
2005-11-04 21:20:00,90.501,90.556,90.483,90.543,6526499983.0
2005-11-04 21:25:00,90.531,90.575,90.526,90.567,3096100002.0
2005-11-04 21:30:00,90.569,90.62,90.529,90.6,2783299992.0
2005-11-04 21:35:00,90.592,90.606,90.543,90.574,1667999998.0
2005-11-04 21:40:00,90.567,90.605,90.549,90.57,3608899980.0
2005-11-04 21:45:00,90.551,90.572,90.511,90.521,3130200003.0
2005-11-04 21:50:00,90.545,90.555,90.508,90.524,1664500003.0
2005-11-04 21:55:00,90.507,90.536,90.464,90.491,1744700003.0
2005-11-04 22:00:00,90.495,90.512,90.46,90.497,3850599991.0
2005-11-04 22:05:00,90.452,90.517,90.452,90.509,1392100005.0
2005-11-04 22:10:00,90.52,90.538,90.493,90.525,1698900006.0
2005-11-04 22:15:00,90.523,90.523,90.482,90.487,1526099997.0
2005-11-04 22:20:00,90.503,90.536,90.495,90.532,1221699999.0
2005-11-04 22:25:00,90.531,90.55,90.505,90.505,1871399992.0
2005-11-04 22:30:00,90.538,90.568,90.52,90.545,2107700002.0
2005-11-04 22:35:00,90.555,90.569,90.535,90.542,1420399997.0
2005-11-04 22:40:00,90.553,90.575,90.533,90.56,1950800005.0
2005-11-04 22:45:00,90.567,90.579,90.533,90.552,2113999994.0
2005-11-04 22:50:00,90.564,90.595,90.527,90.551,1723499997.0
2005-11-04 22:55:00,90.55,90.57,90.438,90.438,1086300004.0
2005-11-04 23:00:00,90.552,90.57,90.517,90.544,888300000.0
2005-11-04 23:05:00,90.536,90.549,90.502,90.503,1037999989.0
2005-11-04 23:10:00,90.505,90.526,90.486,90.5,1057499993.0
2005-11-04 23:15:00,90.515,90.517,90.466,90.483,1040099999.0
2005-11-04 23:20:00,90.497,90.505,90.47,90.486,1068499990.0
2005-11-04 23:25:00,90.498,90.526,90.488,90.504,754000001.0
2005-11-04 23:30:00,90.521,90.524,90.447,90.474,1135400002.0
2005-11-04 23:35:00,90.515,90.52,90.465,90.471,1030999993.0
2005-11-04 23:40:00,90.487,90.511,90.466,90.5,1159599993.0
2005-11-04 23:45:00,90.493,90.518,90.471,90.502,710500004.0
2005-11-04 23:50:00,90.479,90.515,90.461,90.476,1078299992.0
2005-11-04 23:55:00,90.473,90.493,90.427,90.44,924999999.0
2005-11-07 00:00:00,90.309,90.332,90.276,90.29,1369499981.0
2005-11-07 00:05:00,90.303,90.339,90.288,90.294,1069000005.0
2005-11-07 00:10:00,90.35,90.43,90.282,90.34,875500000.0
2005-11-07 00:15:00,90.322,90.345,90.314,90.34,614000001.0
2005-11-07 00:20:00,90.32,90.34,90.252,90.277,1154799999.0
2005-11-07 00:25:00,90.296,90.32,90.237,90.304,884099996.0
2005-11-07 00:30:00,90.248,90.298,90.205,90.205,844499993.0
2005-11-07 00:35:00,90.255,90.314,90.244,90.278,1174699999.0
2005-11-07 00:40:00,90.3,90.317,90.265,90.281,1303599997.0
2005-11-07 00:45:00,90.294,90.359,90.273,90.306,1467199987.0
2005-11-07 00:50:00,90.298,90.317,90.268,90.288,933699994.0
2005-11-07 00:55:00,90.307,90.314,90.264,90.282,1094899995.0
2005-11-07 01:00:00,90.283,90.314,90.247,90.26,1095999998.0
2005-11-07 01:05:00,90.253,90.347,90.243,90.347,981199994.0
2005-11-07 01:10:00,90.346,90.367,90.317,90.34,1117499992.0
2005-11-07 01:15:00,90.335,90.335,90.266,90.292,760999998.0
2005-11-07 01:20:00,90.295,90.341,90.279,90.322,962099997.0
2005-11-07 01:25:00,90.321,90.338,90.278,90.302,1118299997.0
2005-11-07 01:30:00,90.322,90.337,90.289,90.298,832999989.0
2005-11-07 01:35:00,90.319,90.33,90.257,90.297,925799993.0
2005-11-07 01:40:00,90.295,90.31,90.266,90.282,1117599990.0
2005-11-07 01:45:00,90.265,90.304,90.251,90.288,1331199997.0
2005-11-07 01:50:00,90.28,90.318,90.258,90.288,1167499997.0
2005-11-07 01:55:00,90.295,90.318,90.271,90.305,1564399988.0
2005-11-07 02:00:00,90.31,90.314,90.268,90.282,837199993.0
2005-11-07 02:05:00,90.257,90.284,90.227,90.237,1135499990.0
2005-11-07 02:10:00,90.238,90.295,90.233,90.29,942899995.0
2005-11-07 02:15:00,90.29,90.303,90.253,90.3,887899994.0
2005-11-07 02:20:00,90.297,90.314,90.264,90.29,1103899998.0
2005-11-07 02:25:00,90.293,90.303,90.256,90.279,817600001.0
2005-11-07 02:30:00,90.286,90.3,90.234,90.245,866500002.0
2005-11-07 02:35:00,90.26,90.271,90.191,90.191,987199999.0
2005-11-07 02:40:00,90.182,90.234,90.182,90.228,1124300006.0
2005-11-07 02:45:00,90.219,90.219,90.173,90.193,964299998.0
2005-11-07 02:50:00,90.217,90.217,90.162,90.185,850500000.0
2005-11-07 02:55:00,90.203,90.228,90.143,90.148,1514300001.0
2005-11-07 03:00:00,90.156,90.156,90.062,90.093,856800001.0
2005-11-07 03:05:00,90.097,90.106,90.049,90.059,1303399989.0
2005-11-07 03:10:00,90.046,90.071,89.975,90.0,1128099995.0
2005-11-07 03:15:00,90.02,90.028,89.964,90.005,1254499998.0
2005-11-07 03:20:00,90.017,90.053,89.995,90.043,1353400000.0
2005-11-07 03:25:00,90.053,90.068,89.984,89.994,1158300001.0
2005-11-07 03:30:00,89.995,90.03,89.982,90.02,1229099999.0
2005-11-07 03:35:00,90.019,90.041,89.991,90.001,792299996.0
2005-11-07 03:40:00,90.028,90.068,89.987,90.053,904699993.0
2005-11-07 03:45:00,90.019,90.085,90.012,90.071,1158499990.0
2005-11-07 03:50:00,90.092,90.099,90.019,90.019,980899990.0
2005-11-07 03:55:00,90.03,90.04,90.0,90.008,1018300006.0
2005-11-07 04:00:00,89.995,90.033,89.989,90.017,799299998.0
2005-11-07 04:05:00,90.015,90.053,90.009,90.04,1024700004.0
2005-11-07 04:10:00,90.032,90.067,90.028,90.049,1022800001.0
2005-11-07 04:15:00,90.058,90.1,90.045,90.069,1112399993.0
2005-11-07 04:20:00,90.055,90.082,90.03,90.06,1083199991.0
2005-11-07 04:25:00,90.083,90.087,90.05,90.059,943200001.0
2005-11-07 04:30:00,90.078,90.102,90.055,90.073,815199996.0
2005-11-07 04:35:00,90.076,90.094,90.055,90.075,962800001.0
2005-11-07 04:40:00,90.082,90.103,90.048,90.059,856199996.0
2005-11-07 04:45:00,90.052,90.073,90.028,90.038,858799998.0
2005-11-07 04:50:00,90.038,90.075,90.031,90.042,1075999998.0
2005-11-07 04:55:00,90.054,90.087,90.042,90.065,888199999.0
2005-11-07 05:00:00,90.065,90.085,90.022,90.053,1082799997.0
2005-11-07 05:05:00,90.032,90.066,90.022,90.048,888799998.0
2005-11-07 05:10:00,90.047,90.068,90.013,90.038,1061199998.0
2005-11-07 05:15:00,90.054,90.071,90.027,90.063,1130899992.0
2005-11-07 05:20:00,90.064,90.11,90.025,90.11,660599996.0
2005-11-07 05:25:00,90.094,90.107,90.07,90.096,668799995.0
2005-11-07 05:30:00,90.106,90.11,90.083,90.095,544599999.0
2005-11-07 05:35:00,90.109,90.12,90.081,90.109,792400005.0
2005-11-07 05:40:00,90.091,90.111,90.062,90.095,790899997.0
2005-11-07 05:45:00,90.107,90.146,90.079,90.14,997399999.0
2005-11-07 05:50:00,90.124,90.148,90.104,90.139,1193699996.0
2005-11-07 05:55:00,90.129,90.165,90.108,90.137,641400003.0
2005-11-07 06:00:00,90.14,90.161,90.119,90.141,712100000.0
2005-11-07 06:05:00,90.127,90.159,90.112,90.147,1112699998.0
2005-11-07 06:10:00,90.151,90.155,90.111,90.126,686199996.0
2005-11-07 06:15:00,90.122,90.16,90.103,90.15,741799992.0
2005-11-07 06:20:00,90.152,90.169,90.127,90.162,610500002.0
2005-11-07 06:25:00,90.128,90.172,90.127,90.151,958799993.0
2005-11-07 06:30:00,90.144,90.181,90.129,90.148,545799995.0
2005-11-07 06:35:00,90.148,90.188,90.139,90.175,1110299992.0
2005-11-07 06:40:00,90.177,90.195,90.15,90.17,840299995.0
2005-11-07 06:45:00,90.172,90.227,90.172,90.209,969399995.0
2005-11-07 06:50:00,90.215,90.217,90.164,90.179,915099993.0
2005-11-07 06:55:00,90.198,90.212,90.167,90.182,1094000001.0
2005-11-07 07:00:00,90.175,90.201,90.14,90.2,1145400002.0
2005-11-07 07:05:00,90.193,90.217,90.142,90.187,1057199998.0
2005-11-07 07:10:00,90.21,90.235,90.169,90.18,916100003.0
2005-11-07 07:15:00,90.228,90.228,90.189,90.198,1176499992.0
2005-11-07 07:20:00,90.2,90.238,90.198,90.232,1210099991.0
2005-11-07 07:25:00,90.193,90.236,90.187,90.223,900100001.0
2005-11-07 07:30:00,90.222,90.244,90.2,90.219,963200005.0
2005-11-07 07:35:00,90.234,90.236,90.187,90.198,1201500002.0
2005-11-07 07:40:00,90.197,90.222,90.182,90.211,651199988.0
2005-11-07 07:45:00,90.2,90.229,90.184,90.209,861800002.0
2005-11-07 07:50:00,90.213,90.251,90.209,90.223,1027899984.0
2005-11-07 07:55:00,90.233,90.253,90.184,90.198,1123500001.0
2005-11-07 08:00:00,90.2,90.231,90.189,90.205,1080699997.0
2005-11-07 08:05:00,90.197,90.224,90.162,90.189,1072300002.0
2005-11-07 08:10:00,90.189,90.207,90.164,90.177,1222000002.0
2005-11-07 08:15:00,90.172,90.187,90.099,90.104,930999995.0
2005-11-07 08:20:00,90.128,90.148,90.098,90.117,1116599997.0
2005-11-07 08:25:00,90.121,90.132,90.102,90.104,1254900003.0
2005-11-07 08:30:00,90.109,90.127,90.083,90.117,987199999.0
2005-11-07 08:35:00,90.129,90.169,90.117,90.15,1316599993.0
2005-11-07 08:40:00,90.157,90.185,90.138,90.163,991699997.0
2005-11-07 08:45:00,90.173,90.179,90.131,90.157,993899996.0
2005-11-07 08:50:00,90.125,90.184,90.12,90.18,933099999.0
2005-11-07 08:55:00,90.168,90.181,90.122,90.181,1184199993.0
2005-11-07 09:00:00,90.18,90.21,90.165,90.184,1248300003.0
2005-11-07 09:05:00,90.203,90.215,90.157,90.189,1176499984.0
2005-11-07 09:10:00,90.189,90.205,90.157,90.196,671499991.0
2005-11-07 09:15:00,90.174,90.19,90.089,90.121,855699992.0
2005-11-07 09:20:00,90.105,90.163,90.092,90.122,1225000003.0
2005-11-07 09:25:00,90.116,90.135,90.076,90.092,1540099994.0
2005-11-07 09:30:00,90.085,90.085,90.038,90.057,1182599994.0
2005-11-07 09:35:00,90.032,90.076,90.008,90.027,1091699989.0
2005-11-07 09:40:00,90.027,90.046,89.957,89.971,1275599997.0
2005-11-07 09:45:00,89.98,90.014,89.941,90.007,1047999993.0
2005-11-07 09:50:00,89.981,90.026,89.977,90.02,1195000000.0
2005-11-07 09:55:00,90.006,90.033,89.986,90.005,938899995.0
2005-11-07 10:00:00,90.007,90.04,89.987,90.007,931599998.0
2005-11-07 10:05:00,90.015,90.041,89.988,89.999,1170999994.0
2005-11-07 10:10:00,89.986,90.05,89.986,90.02,1192900001.0
2005-11-07 10:15:00,90.07,90.147,90.061,90.083,1088700001.0
2005-11-07 10:20:00,90.088,90.149,90.062,90.137,1108900002.0
2005-11-07 10:25:00,90.123,90.144,90.035,90.048,980999997.0
2005-11-07 10:30:00,90.02,90.04,89.972,90.004,885099994.0
2005-11-07 10:35:00,90.007,90.031,89.99,89.997,1157999993.0
2005-11-07 10:40:00,89.99,90.049,89.989,90.038,1267400001.0
2005-11-07 10:45:00,90.052,90.057,90.005,90.007,1016499999.0
2005-11-07 10:50:00,90.04,90.104,90.024,90.104,886699992.0
2005-11-07 10:55:00,90.091,90.14,90.091,90.14,1121599994.0
2005-11-07 11:00:00,90.138,90.163,90.12,90.141,984699995.0
2005-11-07 11:05:00,90.154,90.196,90.121,90.196,957699996.0
2005-11-07 11:10:00,90.209,90.229,90.163,90.175,1324299995.0
2005-11-07 11:15:00,90.185,90.227,90.162,90.196,1474700004.0
2005-11-07 11:20:00,90.204,90.228,90.177,90.228,1130699999.0
2005-11-07 11:25:00,90.217,90.23,90.19,90.22,1328400008.0
2005-11-07 11:30:00,90.198,90.265,90.195,90.251,1270999994.0
2005-11-07 11:35:00,90.227,90.254,90.182,90.186,1058000004.0
2005-11-07 11:40:00,90.176,90.189,90.114,90.158,1220899999.0
2005-11-07 11:45:00,90.142,90.192,90.142,90.187,1246599994.0
2005-11-07 11:50:00,90.178,90.224,90.178,90.191,1112799996.0
2005-11-07 11:55:00,90.191,90.244,90.185,90.225,685700000.0
2005-11-07 12:00:00,90.198,90.263,90.191,90.214,1205899999.0
2005-11-07 12:05:00,90.211,90.276,90.211,90.255,1215600003.0
2005-11-07 12:10:00,90.26,90.287,90.221,90.251,1127199988.0
2005-11-07 12:15:00,90.26,90.277,90.228,90.229,1242199977.0
2005-11-07 12:20:00,90.228,90.254,90.196,90.233,1182800003.0
2005-11-07 12:25:00,90.194,90.218,90.175,90.218,1135200005.0
2005-11-07 12:30:00,90.215,90.272,90.2,90.245,1037499996.0
2005-11-07 12:35:00,90.24,90.263,90.218,90.244,1093400002.0
2005-11-07 12:40:00,90.224,90.24,90.178,90.178,971200003.0
2005-11-07 12:45:00,90.168,90.207,90.159,90.182,1162299993.0
2005-11-07 12:50:00,90.183,90.2,90.112,90.178,1305000002.0
2005-11-07 12:55:00,90.176,90.176,90.129,90.156,945999996.0
2005-11-07 13:00:00,90.149,90.185,90.142,90.147,1405899988.0
2005-11-07 13:05:00,90.17,90.182,90.131,90.165,1234599997.0
2005-11-07 13:10:00,90.158,90.193,90.142,90.143,1285599996.0
2005-11-07 13:15:00,90.151,90.164,90.087,90.162,1361400006.0
2005-11-07 13:20:00,90.166,90.184,90.144,90.156,1010099993.0
2005-11-07 13:25:00,90.143,90.16,90.078,90.143,1156699991.0
2005-11-07 13:30:00,90.123,90.166,90.102,90.155,881899997.0
2005-11-07 13:35:00,90.135,90.168,90.121,90.151,1236100002.0
2005-11-07 13:40:00,90.153,90.168,90.129,90.15,1127800000.0
2005-11-07 13:45:00,90.142,90.169,90.137,90.146,1025299998.0
2005-11-07 13:50:00,90.114,90.169,90.103,90.16,1348699999.0
2005-11-07 13:55:00,90.148,90.168,90.124,90.167,1036099993.0
2005-11-07 14:00:00,90.159,90.165,90.113,90.113,984199994.0
2005-11-07 14:05:00,90.127,90.192,90.124,90.172,937299998.0
2005-11-07 14:10:00,90.193,90.193,90.152,90.152,790299996.0
2005-11-07 14:15:00,90.165,90.192,90.137,90.177,1417200001.0
2005-11-07 14:20:00,90.164,90.184,90.138,90.173,947999998.0
2005-11-07 14:25:00,90.17,90.216,90.152,90.178,940400001.0
2005-11-07 14:30:00,90.176,90.178,90.1,90.162,1166499998.0
2005-11-07 14:35:00,90.149,90.186,90.123,90.176,918799996.0
2005-11-07 14:40:00,90.183,90.205,90.153,90.177,858200005.0
2005-11-07 14:45:00,90.175,90.182,90.122,90.147,955799994.0
2005-11-07 14:50:00,90.18,90.22,90.167,90.217,1445099998.0
2005-11-07 14:55:00,90.208,90.218,90.148,90.175,1258999999.0
2005-11-07 15:00:00,90.179,90.206,90.168,90.186,913599987.0
2005-11-07 15:05:00,90.181,90.196,90.145,90.19,798499990.0
2005-11-07 15:10:00,90.178,90.207,90.164,90.187,980999999.0
2005-11-07 15:15:00,90.183,90.201,90.144,90.162,1414700000.0
2005-11-07 15:20:00,90.162,90.17,90.09,90.162,1195899990.0
2005-11-07 15:25:00,90.166,90.167,90.107,90.123,1051499999.0
2005-11-07 15:30:00,90.14,90.14,90.08,90.088,1077599996.0
2005-11-07 15:35:00,90.101,90.13,90.05,90.065,1120999996.0
2005-11-07 15:40:00,90.058,90.094,90.047,90.089,984499996.0
2005-11-07 15:45:00,90.081,90.127,90.078,90.122,1085899995.0
2005-11-07 15:50:00,90.102,90.121,89.983,90.005,1132199999.0
2005-11-07 15:55:00,90.017,90.062,89.985,90.045,1031499996.0
2005-11-07 16:00:00,90.046,90.074,90.012,90.012,1280399995.0
2005-11-07 16:05:00,90.043,90.089,90.024,90.066,952199998.0
2005-11-07 16:10:00,90.045,90.079,90.0,90.045,1104699997.0
2005-11-07 16:15:00,90.042,90.066,90.003,90.044,1064699996.0
2005-11-07 16:20:00,90.044,90.083,90.04,90.066,1027899991.0
2005-11-07 16:25:00,90.07,90.112,90.05,90.075,1050999997.0
2005-11-07 16:30:00,90.103,90.117,90.003,90.02,1081899995.0
2005-11-07 16:35:00,90.035,90.045,90.008,90.025,1148099997.0
2005-11-07 16:40:00,90.03,90.05,89.971,90.05,1007099995.0
2005-11-07 16:45:00,90.049,90.127,90.049,90.106,1010699998.0
2005-11-07 16:50:00,90.112,90.126,90.034,90.05,998100001.0
2005-11-07 16:55:00,90.039,90.06,89.993,90.002,840500001.0
2005-11-07 17:00:00,89.996,90.035,89.968,89.995,881200003.0
2005-11-07 17:05:00,90.022,90.025,89.968,90.008,901599994.0
2005-11-07 17:10:00,90.001,90.081,89.985,90.07,1244099991.0
2005-11-07 17:15:00,90.058,90.102,90.02,90.079,1137299996.0
2005-11-07 17:20:00,90.077,90.113,90.043,90.097,924400008.0
2005-11-07 17:25:00,90.098,90.108,90.068,90.08,1026999988.0
2005-11-07 17:30:00,90.085,90.133,90.07,90.075,1158099992.0
2005-11-07 17:35:00,90.088,90.105,90.062,90.105,982499996.0
2005-11-07 17:40:00,90.104,90.136,90.084,90.123,1088399994.0
2005-11-07 17:45:00,90.122,90.123,90.043,90.061,997100000.0
2005-11-07 17:50:00,90.058,90.071,89.974,90.005,983599997.0
2005-11-07 17:55:00,89.989,90.034,89.973,90.0,1127199996.0
2005-11-07 18:00:00,89.977,90.01,89.82,89.83,8013199965.0
2005-11-07 18:05:00,89.84,89.948,89.81,89.923,9944499955.0
2005-11-07 18:10:00,89.922,89.97,89.83,89.84,7258599979.0
2005-11-07 18:15:00,89.85,89.97,89.83,89.962,6717299980.0
2005-11-07 18:20:00,89.955,89.986,89.79,89.967,8911999950.0
2005-11-07 18:25:00,89.79,90.012,89.78,90.012,7242899971.0
2005-11-07 18:30:00,90.012,90.031,89.8,89.967,8238999970.0
2005-11-07 18:35:00,89.97,90.01,89.944,89.997,5466899984.0
2005-11-07 18:40:00,89.995,89.999,89.937,89.937,5267299983.0
2005-11-07 18:45:00,89.931,89.96,89.876,89.888,3147399984.0
2005-11-07 18:50:00,89.865,89.902,89.85,89.85,6824999956.0
2005-11-07 18:55:00,89.864,89.87,89.814,89.82,4377399980.0
2005-11-07 19:00:00,89.839,89.851,89.795,89.814,1712400001.0
2005-11-07 19:05:00,89.801,89.865,89.793,89.837,5691499979.0
2005-11-07 19:10:00,89.849,89.862,89.807,89.819,1811799991.0
2005-11-07 19:15:00,89.827,89.853,89.762,89.783,4006299978.0
2005-11-07 19:20:00,89.811,89.817,89.758,89.792,3984899974.0
2005-11-07 19:25:00,89.789,89.826,89.756,89.794,5785799991.0
2005-11-07 19:30:00,89.799,89.819,89.777,89.787,4879300000.0
2005-11-07 19:35:00,89.798,89.823,89.775,89.794,3296399997.0
2005-11-07 19:40:00,89.791,89.811,89.765,89.781,4265600008.0
2005-11-07 19:45:00,89.762,89.766,89.687,89.715,2978500004.0
2005-11-07 19:50:00,89.712,89.723,89.683,89.72,2960099974.0
2005-11-07 19:55:00,89.715,89.732,89.647,89.713,3267299986.0
2005-11-07 20:00:00,89.733,89.766,89.701,89.728,2651599998.0
2005-11-07 20:05:00,89.725,89.776,89.725,89.748,2902199992.0
2005-11-07 20:10:00,89.764,89.805,89.743,89.781,5008799967.0
2005-11-07 20:15:00,89.771,89.802,89.723,89.765,4268199972.0
2005-11-07 20:20:00,89.777,89.785,89.736,89.763,4143899977.0
2005-11-07 20:25:00,89.76,90.02,89.735,90.01,5902999987.0
2005-11-07 20:30:00,90.02,90.04,89.755,89.797,5212800013.0
2005-11-07 20:35:00,89.783,89.835,89.778,89.817,4577299992.0
2005-11-07 20:40:00,89.821,89.867,89.819,89.831,5613399974.0
2005-11-07 20:45:00,89.844,89.871,89.823,89.84,4797199995.0
2005-11-07 20:50:00,89.85,89.856,89.792,89.829,4405699984.0
2005-11-07 20:55:00,89.833,90.07,89.791,89.844,6890199971.0
2005-11-07 21:00:00,89.835,90.05,89.83,89.892,4330899989.0
2005-11-07 21:05:00,89.89,89.9,89.833,89.855,2188699994.0
2005-11-07 21:10:00,89.865,89.887,89.842,89.867,3319099976.0
2005-11-07 21:15:00,89.873,89.915,89.859,89.901,4745799994.0
2005-11-07 21:20:00,89.908,89.965,89.894,89.932,6875099998.0
2005-11-07 21:25:00,89.912,90.006,89.909,90.0,3081799986.0
2005-11-07 21:30:00,90.009,90.033,89.99,90.017,2943600006.0
2005-11-07 21:35:00,90.01,90.05,89.991,90.025,1612199996.0
2005-11-07 21:40:00,90.034,90.073,90.002,90.048,3649199976.0
2005-11-07 21:45:00,90.03,90.06,90.016,90.033,3176399975.0
2005-11-07 21:50:00,90.04,90.093,90.023,90.038,1612599997.0
2005-11-07 21:55:00,90.033,90.063,90.01,90.015,1936899995.0
2005-11-07 22:00:00,90.014,90.035,89.993,90.02,3794200000.0
2005-11-07 22:05:00,89.998,90.018,89.955,89.962,1345700002.0
2005-11-07 22:10:00,89.976,90.043,89.959,90.027,1722399994.0
2005-11-07 22:15:00,90.048,90.059,90.002,90.02,1540399990.0
2005-11-07 22:20:00,90.013,90.045,89.999,90.045,1175799985.0
2005-11-07 22:25:00,90.044,90.05,90.001,90.001,1655600001.0
2005-11-07 22:30:00,90.035,90.051,90.014,90.018,1937399993.0
2005-11-07 22:35:00,90.035,90.069,90.027,90.05,1376000002.0
2005-11-07 22:40:00,90.047,90.068,90.03,90.032,2102399992.0
2005-11-07 22:45:00,90.044,90.078,90.025,90.062,2218699997.0
2005-11-07 22:50:00,90.054,90.086,89.998,90.05,1523100004.0
2005-11-07 22:55:00,90.062,90.068,89.994,90.002,1221299999.0
2005-11-07 23:00:00,90.065,90.079,90.033,90.057,881599989.0
2005-11-07 23:05:00,90.056,90.086,90.04,90.071,1289600000.0
2005-11-07 23:10:00,90.06,90.083,90.05,90.051,1044099999.0
2005-11-07 23:15:00,90.086,90.106,90.061,90.091,1045199994.0
2005-11-07 23:20:00,90.097,90.117,90.07,90.086,1090799999.0
2005-11-07 23:25:00,90.073,90.098,90.061,90.069,666299996.0
2005-11-07 23:30:00,90.092,90.097,90.049,90.07,1128899994.0
2005-11-07 23:35:00,90.073,90.079,90.027,90.034,1096200000.0
2005-11-07 23:40:00,90.042,90.072,90.028,90.058,1341700001.0
2005-11-07 23:45:00,90.049,90.093,90.046,90.078,630099999.0
2005-11-07 23:50:00,90.06,90.09,90.044,90.064,925399994.0
2005-11-07 23:55:00,90.075,90.087,90.059,90.06,768300004.0
2005-11-08 00:00:00,90.018,90.106,90.018,90.055,1112999996.0
2005-11-08 00:05:00,90.055,90.097,90.016,90.016,1074899994.0
2005-11-08 00:10:00,90.049,90.09,90.016,90.061,1304500002.0
2005-11-08 00:15:00,90.091,90.122,90.046,90.082,1489500002.0
2005-11-08 00:20:00,90.084,90.11,90.049,90.056,1008799992.0
2005-11-08 00:25:00,90.09,90.113,90.052,90.097,975200002.0
2005-11-08 00:30:00,90.041,90.107,90.022,90.051,780499996.0
2005-11-08 00:35:00,90.08,90.103,90.046,90.069,1447700000.0
2005-11-08 00:40:00,90.047,90.103,90.018,90.038,1211900004.0
2005-11-08 00:45:00,90.043,90.053,90.007,90.029,1247900007.0
2005-11-08 00:50:00,90.023,90.045,89.971,90.024,1276399997.0
2005-11-08 00:55:00,90.025,90.029,89.987,90.018,864999997.0
2005-11-08 01:00:00,89.994,90.029,89.952,89.962,1125299999.0
2005-11-08 01:05:00,89.976,90.007,89.943,89.955,945099997.0
2005-11-08 01:10:00,89.972,89.988,89.946,89.962,1002000000.0
2005-11-08 01:15:00,89.956,89.975,89.94,89.962,799999995.0
2005-11-08 01:20:00,89.944,89.988,89.942,89.947,991399993.0
2005-11-08 01:25:00,89.968,90.001,89.954,89.97,1233999999.0
2005-11-08 01:30:00,89.982,89.995,89.915,89.945,914899998.0
2005-11-08 01:35:00,89.933,89.953,89.913,89.942,1121799998.0
2005-11-08 01:40:00,89.932,89.942,89.905,89.917,1079600002.0
2005-11-08 01:45:00,89.927,89.937,89.892,89.908,1108599992.0
2005-11-08 01:50:00,89.877,89.91,89.856,89.883,1322199992.0
2005-11-08 01:55:00,89.894,89.937,89.875,89.937,1079199996.0
2005-11-08 02:00:00,89.934,89.937,89.866,89.9,949300003.0
2005-11-08 02:05:00,89.911,89.955,89.9,89.928,1341199999.0
2005-11-08 02:10:00,89.927,89.935,89.883,89.896,1014199984.0
2005-11-08 02:15:00,89.886,89.938,89.886,89.924,1266199992.0
2005-11-08 02:20:00,89.933,89.947,89.893,89.934,895500002.0
2005-11-08 02:25:00,89.938,89.95,89.897,89.919,1146400000.0
2005-11-08 02:30:00,89.902,89.945,89.9,89.909,1181399990.0
2005-11-08 02:35:00,89.913,89.939,89.893,89.897,1322099992.0
2005-11-08 02:40:00,89.905,89.915,89.869,89.9,1323799993.0
2005-11-08 02:45:00,89.892,89.903,89.861,89.864,1168200002.0
2005-11-08 02:50:00,89.883,89.883,89.73,89.734,905399994.0
2005-11-08 02:55:00,89.724,89.784,89.711,89.72,1251899989.0
2005-11-08 03:00:00,89.715,89.751,89.629,89.639,1235600000.0
2005-11-08 03:05:00,89.646,89.646,89.58,89.608,1114700001.0
2005-11-08 03:10:00,89.59,89.664,89.556,89.588,1252100006.0
2005-11-08 03:15:00,89.574,89.603,89.467,89.478,1214499996.0
2005-11-08 03:20:00,89.501,89.548,89.479,89.481,1150199993.0
2005-11-08 03:25:00,89.508,89.577,89.506,89.568,1164600001.0
2005-11-08 03:30:00,89.569,89.65,89.548,89.6,1156099993.0
2005-11-08 03:35:00,89.592,89.636,89.576,89.603,913000000.0
2005-11-08 03:40:00,89.624,89.63,89.573,89.611,1063799994.0
2005-11-08 03:45:00,89.577,89.624,89.538,89.581,1042299990.0
2005-11-08 03:50:00,89.571,89.623,89.54,89.606,1255799998.0
2005-11-08 03:55:00,89.601,89.601,89.515,89.524,841199993.0
2005-11-08 04:00:00,89.511,89.553,89.478,89.503,1066200001.0
2005-11-08 04:05:00,89.51,89.522,89.465,89.473,969699999.0
2005-11-08 04:10:00,89.479,89.546,89.478,89.527,890800000.0
2005-11-08 04:15:00,89.548,89.548,89.504,89.53,1170200000.0
2005-11-08 04:20:00,89.494,89.55,89.494,89.529,980599998.0
2005-11-08 04:25:00,89.513,89.528,89.494,89.51,1064700003.0
2005-11-08 04:30:00,89.507,89.532,89.487,89.507,780699993.0
2005-11-08 04:35:00,89.525,89.545,89.504,89.523,1133899996.0
2005-11-08 04:40:00,89.512,89.534,89.493,89.519,917299995.0
2005-11-08 04:45:00,89.517,89.533,89.493,89.515,1179099988.0
2005-11-08 04:50:00,89.508,89.533,89.493,89.508,907600002.0
2005-11-08 04:55:00,89.539,89.555,89.505,89.528,778200002.0
2005-11-08 05:00:00,89.515,89.532,89.461,89.514,982400000.0
2005-11-08 05:05:00,89.534,89.557,89.507,89.536,1053799999.0
2005-11-08 05:10:00,89.535,89.558,89.505,89.511,911599997.0
2005-11-08 05:15:00,89.506,89.536,89.493,89.498,985100008.0
2005-11-08 05:20:00,89.501,89.536,89.498,89.514,826900004.0
2005-11-08 05:25:00,89.518,89.53,89.481,89.506,843300006.0
2005-11-08 05:30:00,89.516,89.519,89.492,89.516,913599999.0
2005-11-08 05:35:00,89.518,89.529,89.47,89.52,916000000.0
2005-11-08 05:40:00,89.517,89.544,89.496,89.522,933600001.0
2005-11-08 05:45:00,89.525,89.54,89.472,89.511,669600004.0
2005-11-08 05:50:00,89.499,89.526,89.466,89.496,843199991.0
2005-11-08 05:55:00,89.497,89.524,89.474,89.503,898999996.0
2005-11-08 06:00:00,89.505,89.525,89.472,89.52,990900009.0
2005-11-08 06:05:00,89.5,89.526,89.493,89.506,1233699997.0
2005-11-08 06:10:00,89.501,89.523,89.461,89.505,696899999.0
2005-11-08 06:15:00,89.477,89.511,89.454,89.469,818599999.0
2005-11-08 06:20:00,89.463,89.494,89.456,89.493,845699996.0
2005-11-08 06:25:00,89.469,89.521,89.463,89.506,1021999997.0
2005-11-08 06:30:00,89.478,89.517,89.475,89.5,577100000.0
2005-11-08 06:35:00,89.517,89.536,89.489,89.51,776099998.0
2005-11-08 06:40:00,89.524,89.528,89.477,89.483,863099996.0
2005-11-08 06:45:00,89.49,89.524,89.489,89.508,728899996.0
2005-11-08 06:50:00,89.496,89.52,89.469,89.503,990100007.0
2005-11-08 06:55:00,89.497,89.55,89.488,89.531,1132999982.0
2005-11-08 07:00:00,89.515,89.548,89.509,89.548,948299996.0
2005-11-08 07:05:00,89.545,89.568,89.52,89.542,1272499999.0
2005-11-08 07:10:00,89.557,89.566,89.531,89.534,1235199998.0
2005-11-08 07:15:00,89.541,89.558,89.519,89.536,902599996.0
2005-11-08 07:20:00,89.521,89.559,89.52,89.55,835899997.0
2005-11-08 07:25:00,89.545,89.567,89.511,89.536,1236799999.0
2005-11-08 07:30:00,89.548,89.55,89.5,89.523,791600011.0
2005-11-08 07:35:00,89.523,89.562,89.508,89.544,1167299989.0
2005-11-08 07:40:00,89.561,89.576,89.54,89.558,981899997.0
2005-11-08 07:45:00,89.556,89.574,89.535,89.555,877100000.0
2005-11-08 07:50:00,89.551,89.577,89.501,89.514,1053499999.0
2005-11-08 07:55:00,89.555,89.574,89.537,89.544,1022999999.0
2005-11-08 08:00:00,89.544,89.572,89.527,89.551,1225099995.0
2005-11-08 08:05:00,89.557,89.584,89.53,89.584,1038599995.0
2005-11-08 08:10:00,89.568,89.59,89.556,89.575,1023999999.0
2005-11-08 08:15:00,89.583,89.601,89.552,89.593,940500003.0
2005-11-08 08:20:00,89.604,89.61,89.54,89.56,839100000.0
2005-11-08 08:25:00,89.563,89.575,89.532,89.546,1229999993.0
2005-11-08 08:30:00,89.556,89.576,89.531,89.551,741100003.0
2005-11-08 08:35:00,89.554,89.608,89.554,89.597,1336900004.0
2005-11-08 08:40:00,89.58,89.607,89.568,89.571,1250899999.0
2005-11-08 08:45:00,89.584,89.598,89.548,89.578,744799996.0
2005-11-08 08:50:00,89.558,89.614,89.552,89.612,807000002.0
2005-11-08 08:55:00,89.611,89.616,89.561,89.588,1334500004.0
2005-11-08 09:00:00,89.592,89.6,89.562,89.586,1120899993.0
2005-11-08 09:05:00,89.579,89.597,89.55,89.568,1168000006.0
2005-11-08 09:10:00,89.566,89.615,89.555,89.592,632500001.0
2005-11-08 09:15:00,89.633,89.648,89.603,89.62,1106399996.0
2005-11-08 09:20:00,89.62,89.627,89.591,89.62,1197999999.0
2005-11-08 09:25:00,89.606,89.656,89.574,89.63,985599989.0
2005-11-08 09:30:00,89.647,89.65,89.607,89.635,809000003.0
2005-11-08 09:35:00,89.632,89.659,89.614,89.64,1039199992.0
2005-11-08 09:40:00,89.635,89.654,89.607,89.635,841800003.0
2005-11-08 09:45:00,89.639,89.652,89.613,89.63,888699994.0
2005-11-08 09:50:00,89.646,89.67,89.624,89.629,990799995.0
2005-11-08 09:55:00,89.626,89.641,89.582,89.587,1262800003.0
2005-11-08 10:00:00,89.592,89.619,89.566,89.588,1077599991.0
2005-11-08 10:05:00,89.592,89.618,89.561,89.581,906400000.0
2005-11-08 10:10:00,89.581,89.624,89.561,89.575,896499989.0
2005-11-08 10:15:00,89.556,89.569,89.487,89.514,973699996.0
2005-11-08 10:20:00,89.522,89.527,89.482,89.517,1260999991.0
2005-11-08 10:25:00,89.516,89.552,89.5,89.537,871800003.0
2005-11-08 10:30:00,89.54,89.551,89.493,89.523,778899993.0
2005-11-08 10:35:00,89.533,89.545,89.498,89.522,1131899997.0
2005-11-08 10:40:00,89.53,89.54,89.477,89.477,1095400002.0
2005-11-08 10:45:00,89.502,89.508,89.424,89.451,1015299991.0
2005-11-08 10:50:00,89.469,89.54,89.449,89.529,1210899996.0
2005-11-08 10:55:00,89.514,89.559,89.513,89.527,1028999994.0
2005-11-08 11:00:00,89.522,89.531,89.456,89.456,909899998.0
2005-11-08 11:05:00,89.452,89.494,89.431,89.476,972499999.0
2005-11-08 11:10:00,89.482,89.51,89.458,89.461,1521199990.0
2005-11-08 11:15:00,89.476,89.547,89.462,89.547,1215699996.0
2005-11-08 11:20:00,89.561,89.595,89.537,89.562,1028599994.0
2005-11-08 11:25:00,89.575,89.617,89.547,89.57,1349500002.0
2005-11-08 11:30:00,89.567,89.579,89.503,89.513,1550099999.0
2005-11-08 11:35:00,89.511,89.529,89.484,89.513,1181799994.0
2005-11-08 11:40:00,89.499,89.559,89.48,89.54,1347300003.0
2005-11-08 11:45:00,89.548,89.593,89.533,89.552,1191999990.0
2005-11-08 11:50:00,89.581,89.61,89.545,89.572,1532900001.0
2005-11-08 11:55:00,89.581,89.6,89.544,89.574,1227899996.0
2005-11-08 12:00:00,89.576,89.595,89.548,89.554,907899992.0
2005-11-08 12:05:00,89.542,89.603,89.534,89.586,1296699989.0
2005-11-08 12:10:00,89.581,89.599,89.545,89.552,1353499994.0
2005-11-08 12:15:00,89.563,89.623,89.542,89.598,1173800000.0
2005-11-08 12:20:00,89.615,89.632,89.584,89.612,974899986.0
2005-11-08 12:25:00,89.606,89.641,89.562,89.588,1261699992.0
2005-11-08 12:30:00,89.583,89.596,89.525,89.566,1402199998.0
2005-11-08 12:35:00,89.581,89.632,89.58,89.608,1066200004.0
2005-11-08 12:40:00,89.603,89.611,89.552,89.581,812999998.0
2005-11-08 12:45:00,89.552,89.598,89.552,89.558,1344199999.0
2005-11-08 12:50:00,89.574,89.611,89.547,89.588,957499993.0
2005-11-08 12:55:00,89.582,89.642,89.563,89.59,636199995.0
2005-11-08 13:00:00,89.621,89.629,89.553,89.565,1351000008.0
2005-11-08 13:05:00,89.571,89.603,89.557,89.579,1230000010.0
2005-11-08 13:10:00,89.603,89.608,89.574,89.588,1226899993.0
2005-11-08 13:15:00,89.567,89.604,89.541,89.587,1059300000.0
2005-11-08 13:20:00,89.574,89.61,89.566,89.566,908200002.0
2005-11-08 13:25:00,89.582,89.602,89.552,89.59,1336600003.0
2005-11-08 13:30:00,89.598,89.613,89.565,89.603,971899994.0
2005-11-08 13:35:00,89.581,89.613,89.557,89.583,989499993.0
2005-11-08 13:40:00,89.582,89.593,89.539,89.562,957599993.0
2005-11-08 13:45:00,89.584,89.587,89.515,89.537,959400000.0
2005-11-08 13:50:00,89.551,89.604,89.517,89.59,1435499999.0
2005-11-08 13:55:00,89.578,89.609,89.543,89.587,1314399998.0
2005-11-08 14:00:00,89.589,89.643,89.571,89.615,1258799992.0
2005-11-08 14:05:00,89.633,89.649,89.589,89.607,880900002.0
2005-11-08 14:10:00,89.599,89.637,89.554,89.592,1023500000.0
2005-11-08 14:15:00,89.585,89.608,89.56,89.57,919199996.0
2005-11-08 14:20:00,89.567,89.602,89.553,89.588,1131899996.0
2005-11-08 14:25:00,89.579,89.617,89.532,89.617,927899995.0
2005-11-08 14:30:00,89.633,89.633,89.565,89.618,1356799995.0
2005-11-08 14:35:00,89.623,89.643,89.594,89.603,1139200003.0
2005-11-08 14:40:00,89.613,89.66,89.599,89.652,779699990.0
2005-11-08 14:45:00,89.63,89.677,89.615,89.65,1207499993.0
2005-11-08 14:50:00,89.687,89.701,89.657,89.672,1262999986.0
2005-11-08 14:55:00,89.692,89.692,89.609,89.652,1226600001.0
2005-11-08 15:00:00,89.676,89.684,89.644,89.669,1141299989.0
2005-11-08 15:05:00,89.654,89.689,89.645,89.66,912999988.0
2005-11-08 15:10:00,89.663,89.663,89.62,89.631,1014699994.0
2005-11-08 15:15:00,89.618,89.663,89.614,89.634,1416899999.0
2005-11-08 15:20:00,89.639,89.655,89.565,89.624,1321099996.0
2005-11-08 15:25:00,89.619,89.619,89.562,89.575,1101800002.0
2005-11-08 15:30:00,89.564,89.613,89.554,89.589,1229699991.0
2005-11-08 15:35:00,89.579,89.602,89.532,89.532,1071199989.0
2005-11-08 15:40:00,89.535,89.559,89.517,89.544,768799993.0
2005-11-08 15:45:00,89.532,89.553,89.506,89.509,1180200001.0
2005-11-08 15:50:00,89.518,89.55,89.486,89.509,1345800001.0
2005-11-08 15:55:00,89.524,89.533,89.451,89.52,1086100001.0
2005-11-08 16:00:00,89.508,89.541,89.483,89.508,1023300004.0
2005-11-08 16:05:00,89.535,89.563,89.517,89.541,1051199995.0
2005-11-08 16:10:00,89.546,89.551,89.469,89.514,980799994.0
2005-11-08 16:15:00,89.508,89.534,89.453,89.479,874000001.0
2005-11-08 16:20:00,89.492,89.535,89.488,89.528,1136900000.0
2005-11-08 16:25:00,89.531,89.546,89.485,89.485,1044099994.0
2005-11-08 16:30:00,89.491,89.529,89.477,89.497,1363599992.0
2005-11-08 16:35:00,89.534,89.554,89.5,89.507,1330100002.0
2005-11-08 16:40:00,89.518,89.565,89.506,89.518,1177799994.0
2005-11-08 16:45:00,89.533,89.575,89.509,89.546,1020999994.0
2005-11-08 16:50:00,89.548,89.574,89.522,89.557,1252300000.0
2005-11-08 16:55:00,89.571,89.585,89.491,89.516,1209899989.0
2005-11-08 17:00:00,89.486,89.518,89.468,89.482,781099996.0
2005-11-08 17:05:00,89.5,89.517,89.477,89.507,1259599995.0
2005-11-08 17:10:00,89.502,89.512,89.451,89.469,1275200001.0
2005-11-08 17:15:00,89.47,89.5,89.416,89.5,1304499997.0
2005-11-08 17:20:00,89.491,89.515,89.469,89.484,1044599999.0
2005-11-08 17:25:00,89.486,89.503,89.443,89.457,1178800003.0
2005-11-08 17:30:00,89.458,89.458,89.368,89.368,1011199997.0
2005-11-08 17:35:00,89.371,89.371,89.316,89.326,860299998.0
2005-11-08 17:40:00,89.304,89.375,89.304,89.375,1204399993.0
2005-11-08 17:45:00,89.377,89.433,89.333,89.417,780499996.0
2005-11-08 17:50:00,89.429,89.454,89.397,89.445,1029300001.0
2005-11-08 17:55:00,89.433,89.449,89.385,89.4,1068999993.0
2005-11-08 18:00:00,89.396,89.441,89.38,89.4,8483200009.0
2005-11-08 18:05:00,89.39,89.426,89.359,89.421,10473500036.0
2005-11-08 18:10:00,89.418,89.43,89.344,89.42,7069699993.0
2005-11-08 18:15:00,89.41,89.46,89.353,89.358,7363099981.0
2005-11-08 18:20:00,89.347,89.43,89.335,89.42,9503099971.0
2005-11-08 18:25:00,89.334,89.37,89.326,89.353,8148199999.0
2005-11-08 18:30:00,89.363,89.418,89.353,89.387,7457699959.0
2005-11-08 18:35:00,89.385,89.411,89.352,89.352,5917399968.0
2005-11-08 18:40:00,89.348,89.391,89.322,89.338,5429299982.0
2005-11-08 18:45:00,89.359,89.366,89.305,89.316,3051599994.0
2005-11-08 18:50:00,89.302,89.375,89.302,89.352,6252399968.0
2005-11-08 18:55:00,89.361,89.377,89.32,89.34,4841699965.0
2005-11-08 19:00:00,89.352,89.416,89.337,89.374,2047699992.0
2005-11-08 19:05:00,89.369,89.419,89.348,89.418,5644899990.0
2005-11-08 19:10:00,89.422,89.433,89.377,89.397,1804199996.0
2005-11-08 19:15:00,89.412,89.446,89.371,89.393,4240199990.0
2005-11-08 19:20:00,89.42,89.43,89.383,89.421,4019199990.0
2005-11-08 19:25:00,89.414,89.427,89.345,89.355,5922399991.0
2005-11-08 19:30:00,89.372,89.391,89.336,89.375,4767799989.0
2005-11-08 19:35:00,89.352,89.375,89.322,89.352,3465499981.0
2005-11-08 19:40:00,89.351,89.375,89.329,89.336,3938599983.0
2005-11-08 19:45:00,89.355,89.374,89.308,89.346,3484999977.0
2005-11-08 19:50:00,89.335,89.374,89.306,89.317,3011899990.0
2005-11-08 19:55:00,89.307,89.386,89.307,89.352,3389599968.0
2005-11-08 20:00:00,89.35,89.371,89.324,89.336,2769199986.0
2005-11-08 20:05:00,89.349,89.363,89.285,89.293,2705799997.0
2005-11-08 20:10:00,89.313,89.347,89.291,89.312,4944999983.0
2005-11-08 20:15:00,89.336,89.356,89.313,89.332,4484699999.0
2005-11-08 20:20:00,89.349,89.376,89.324,89.363,4322399982.0
2005-11-08 20:25:00,89.379,89.46,89.338,89.46,5946199991.0
2005-11-08 20:30:00,89.45,89.46,89.349,89.39,4477399999.0
2005-11-08 20:35:00,89.4,89.441,89.387,89.422,4482699972.0
2005-11-08 20:40:00,89.44,89.445,89.382,89.418,5016999985.0
2005-11-08 20:45:00,89.408,89.477,89.408,89.433,4806799983.0
2005-11-08 20:50:00,89.432,89.45,89.39,89.433,4102499991.0
2005-11-08 20:55:00,89.439,89.5,89.415,89.434,8090100016.0
2005-11-08 21:00:00,89.437,89.5,89.4,89.426,4263299994.0
2005-11-08 21:05:00,89.42,89.462,89.419,89.444,2565599989.0
2005-11-08 21:10:00,89.441,89.458,89.379,89.402,3083399977.0
2005-11-08 21:15:00,89.408,89.449,89.393,89.435,4320499973.0
2005-11-08 21:20:00,89.423,89.461,89.396,89.442,6565599994.0
2005-11-08 21:25:00,89.415,89.451,89.399,89.444,3475399996.0
2005-11-08 21:30:00,89.433,89.459,89.405,89.432,2651199990.0
2005-11-08 21:35:00,89.447,89.47,89.429,89.44,1716300005.0
2005-11-08 21:40:00,89.426,89.457,89.401,89.437,3507299994.0
2005-11-08 21:45:00,89.43,89.49,89.43,89.481,3488099996.0
2005-11-08 21:50:00,89.468,89.515,89.458,89.465,1674299998.0
2005-11-08 21:55:00,89.468,89.505,89.464,89.483,1654500000.0
2005-11-08 22:00:00,89.465,89.49,89.446,89.46,3385999994.0
2005-11-08 22:05:00,89.457,89.463,89.411,89.411,1316099994.0
2005-11-08 22:10:00,89.438,89.455,89.408,89.422,1630900001.0
2005-11-08 22:15:00,89.426,89.451,89.413,89.44,1731799988.0
2005-11-08 22:20:00,89.445,89.465,89.419,89.443,1103499995.0
2005-11-08 22:25:00,89.426,89.442,89.392,89.415,1663099993.0
2005-11-08 22:30:00,89.424,89.438,89.37,89.37,1652399996.0
2005-11-08 22:35:00,89.387,89.405,89.357,89.405,1641099998.0
2005-11-08 22:40:00,89.406,89.414,89.374,89.393,1930799995.0
2005-11-08 22:45:00,89.385,89.418,89.366,89.41,2304799988.0
2005-11-08 22:50:00,89.425,89.44,89.374,89.418,1557599987.0
2005-11-08 22:55:00,89.417,89.424,89.34,89.386,1262999997.0
2005-11-08 23:00:00,89.386,89.419,89.378,89.416,675199996.0
2005-11-08 23:05:00,89.418,89.448,89.388,89.433,989399999.0
2005-11-08 23:10:00,89.433,89.445,89.408,89.435,1014699997.0
2005-11-08 23:15:00,89.438,89.455,89.385,89.385,1029899998.0
2005-11-08 23:20:00,89.436,89.468,89.425,89.425,1318999990.0
2005-11-08 23:25:00,89.433,89.458,89.424,89.434,795299999.0
2005-11-08 23:30:00,89.437,89.455,89.401,89.418,818999992.0
2005-11-08 23:35:00,89.43,89.443,89.387,89.422,920499995.0
2005-11-08 23:40:00,89.438,89.455,89.413,89.441,1358499997.0
2005-11-08 23:45:00,89.434,89.46,89.42,89.425,521700001.0
2005-11-08 23:50:00,89.411,89.465,89.41,89.453,1009399996.0
2005-11-08 23:55:00,89.427,89.458,89.367,89.414,1045900002.0
2005-11-09 00:00:00,89.439,89.463,89.366,89.426,1217899995.0
2005-11-09 00:05:00,89.41,89.436,89.357,89.37,975299991.0
2005-11-09 00:10:00,89.413,89.448,89.388,89.425,1270500007.0
2005-11-09 00:15:00,89.44,89.492,89.401,89.413,1471200000.0
2005-11-09 00:20:00,89.419,89.481,89.408,89.444,1192799994.0
2005-11-09 00:25:00,89.477,89.506,89.461,89.485,1237299996.0
2005-11-09 00:30:00,89.448,89.487,89.432,89.46,779499994.0
2005-11-09 00:35:00,89.466,89.475,89.432,89.455,1072199995.0
2005-11-09 00:40:00,89.468,89.487,89.424,89.478,1070299994.0
2005-11-09 00:45:00,89.47,89.52,89.46,89.511,1179599996.0
2005-11-09 00:50:00,89.501,89.518,89.475,89.493,1095700010.0
2005-11-09 00:55:00,89.515,89.519,89.448,89.462,1086799996.0
2005-11-09 01:00:00,89.43,89.46,89.411,89.437,1286599994.0
2005-11-09 01:05:00,89.461,89.472,89.423,89.426,1138099994.0
2005-11-09 01:10:00,89.44,89.464,89.406,89.447,1176599996.0
2005-11-09 01:15:00,89.446,89.472,89.425,89.466,943099998.0
2005-11-09 01:20:00,89.462,89.481,89.43,89.43,996700002.0
2005-11-09 01:25:00,89.45,89.457,89.378,89.414,936499998.0
2005-11-09 01:30:00,89.454,89.468,89.388,89.404,1121199987.0
2005-11-09 01:35:00,89.432,89.45,89.406,89.416,889199998.0
2005-11-09 01:40:00,89.423,89.423,89.384,89.417,879399997.0
2005-11-09 01:45:00,89.41,89.443,89.394,89.426,1188200002.0
2005-11-09 01:50:00,89.439,89.451,89.387,89.432,1271399990.0
2005-11-09 01:55:00,89.452,89.474,89.388,89.445,1548099989.0
2005-11-09 02:00:00,89.449,89.449,89.402,89.437,1219799997.0
2005-11-09 02:05:00,89.426,89.45,89.408,89.433,1084200003.0
2005-11-09 02:10:00,89.435,89.438,89.39,89.405,1203999995.0
2005-11-09 02:15:00,89.388,89.43,89.387,89.411,1530999992.0
2005-11-09 02:20:00,89.4,89.431,89.392,89.407,1089799991.0
2005-11-09 02:25:00,89.412,89.43,89.383,89.42,1148499997.0
2005-11-09 02:30:00,89.406,89.433,89.381,89.394,1138599992.0
2005-11-09 02:35:00,89.406,89.428,89.353,89.366,942999994.0
2005-11-09 02:40:00,89.359,89.4,89.35,89.393,1082800000.0
2005-11-09 02:45:00,89.369,89.423,89.369,89.4,882500006.0
2005-11-09 02:50:00,89.403,89.437,89.379,89.437,1157100001.0
2005-11-09 02:55:00,89.434,89.454,89.423,89.423,1087299999.0
2005-11-09 03:00:00,89.428,89.447,89.349,89.374,1009899997.0
2005-11-09 03:05:00,89.361,89.394,89.326,89.379,1143500002.0
2005-11-09 03:10:00,89.39,89.416,89.352,89.405,1225400003.0
2005-11-09 03:15:00,89.406,89.426,89.386,89.416,682999995.0
2005-11-09 03:20:00,89.408,89.411,89.368,89.39,1135499983.0
2005-11-09 03:25:00,89.4,89.415,89.371,89.374,1171299994.0
2005-11-09 03:30:00,89.388,89.391,89.351,89.375,1254799994.0
2005-11-09 03:35:00,89.371,89.383,89.331,89.331,922900003.0
2005-11-09 03:40:00,89.36,89.385,89.339,89.377,955999995.0
2005-11-09 03:45:00,89.356,89.379,89.327,89.369,988999996.0
2005-11-09 03:50:00,89.37,89.385,89.35,89.351,1080300005.0
2005-11-09 03:55:00,89.365,89.379,89.336,89.352,866300003.0
2005-11-09 04:00:00,89.338,89.352,89.312,89.345,921400000.0
2005-11-09 04:05:00,89.344,89.355,89.305,89.305,897800004.0
2005-11-09 04:10:00,89.318,89.369,89.318,89.337,865799992.0
2005-11-09 04:15:00,89.35,89.355,89.324,89.339,700199996.0
2005-11-09 04:20:00,89.326,89.355,89.301,89.345,939599995.0
2005-11-09 04:25:00,89.354,89.375,89.334,89.362,1032999999.0
2005-11-09 04:30:00,89.366,89.389,89.348,89.369,1120500001.0
2005-11-09 04:35:00,89.376,89.408,89.359,89.37,804000003.0
2005-11-09 04:40:00,89.38,89.408,89.372,89.397,754799992.0
2005-11-09 04:45:00,89.397,89.412,89.344,89.372,868299994.0
2005-11-09 04:50:00,89.361,89.389,89.319,89.34,1096299999.0
2005-11-09 04:55:00,89.348,89.389,89.335,89.373,1306999996.0
2005-11-09 05:00:00,89.369,89.397,89.339,89.376,836899997.0
2005-11-09 05:05:00,89.369,89.398,89.354,89.383,953999998.0
2005-11-09 05:10:00,89.362,89.38,89.293,89.323,1138699989.0
2005-11-09 05:15:00,89.337,89.37,89.319,89.363,754099994.0
2005-11-09 05:20:00,89.364,89.387,89.344,89.37,627599995.0
2005-11-09 05:25:00,89.388,89.388,89.352,89.356,1055399994.0
2005-11-09 05:30:00,89.355,89.373,89.326,89.36,643599994.0
2005-11-09 05:35:00,89.361,89.405,89.357,89.384,1202300001.0
2005-11-09 05:40:00,89.393,89.422,89.381,89.402,952299997.0
2005-11-09 05:45:00,89.389,89.416,89.347,89.392,1007200007.0
2005-11-09 05:50:00,89.389,89.422,89.384,89.415,849799996.0
2005-11-09 05:55:00,89.372,89.411,89.336,89.386,832899997.0
2005-11-09 06:00:00,89.395,89.405,89.364,89.375,946300004.0
2005-11-09 06:05:00,89.375,89.386,89.356,89.383,1220000004.0
2005-11-09 06:10:00,89.378,89.402,89.35,89.368,972700000.0
2005-11-09 06:15:00,89.353,89.393,89.351,89.393,860099997.0
2005-11-09 06:20:00,89.408,89.426,89.386,89.412,386099999.0
2005-11-09 06:25:00,89.378,89.405,89.364,89.395,885500004.0
2005-11-09 06:30:00,89.4,89.413,89.379,89.403,703799999.0
2005-11-09 06:35:00,89.387,89.401,89.357,89.377,1100899991.0
2005-11-09 06:40:00,89.383,89.401,89.355,89.356,1078900002.0
2005-11-09 06:45:00,89.342,89.375,89.341,89.367,941199996.0
2005-11-09 06:50:00,89.375,89.377,89.338,89.373,732399996.0
2005-11-09 06:55:00,89.383,89.388,89.342,89.349,1162200000.0
2005-11-09 07:00:00,89.358,89.398,89.339,89.38,854500007.0
2005-11-09 07:05:00,89.383,89.385,89.354,89.365,1121899996.0
2005-11-09 07:10:00,89.378,89.393,89.352,89.364,1210900004.0
2005-11-09 07:15:00,89.363,89.393,89.349,89.375,1263399995.0
2005-11-09 07:20:00,89.392,89.406,89.363,89.392,927399999.0
2005-11-09 07:25:00,89.385,89.42,89.37,89.414,1131599997.0
2005-11-09 07:30:00,89.415,89.422,89.362,89.395,718399990.0
2005-11-09 07:35:00,89.381,89.413,89.37,89.38,1223900002.0
2005-11-09 07:40:00,89.395,89.412,89.378,89.391,975100000.0
2005-11-09 07:45:00,89.389,89.416,89.374,89.39,1068500003.0
2005-11-09 07:50:00,89.369,89.408,89.361,89.395,1008600000.0
2005-11-09 07:55:00,89.4,89.4,89.364,89.392,1215699992.0
2005-11-09 08:00:00,89.388,89.388,89.348,89.388,951599998.0
2005-11-09 08:05:00,89.381,89.381,89.331,89.369,1290399999.0
2005-11-09 08:10:00,89.376,89.39,89.347,89.36,1255699992.0
2005-11-09 08:15:00,89.382,89.409,89.353,89.39,924399994.0
2005-11-09 08:20:00,89.391,89.406,89.37,89.37,833400004.0
2005-11-09 08:25:00,89.377,89.43,89.377,89.399,993699999.0
2005-11-09 08:30:00,89.425,89.432,89.39,89.408,854300001.0
2005-11-09 08:35:00,89.405,89.417,89.38,89.41,1305999996.0
2005-11-09 08:40:00,89.401,89.446,89.392,89.43,1151800009.0
2005-11-09 08:45:00,89.443,89.464,89.417,89.458,1105399996.0
2005-11-09 08:50:00,89.445,89.5,89.419,89.479,822899993.0
2005-11-09 08:55:00,89.491,89.507,89.45,89.458,1103699993.0
2005-11-09 09:00:00,89.481,89.524,89.458,89.519,1169099985.0
2005-11-09 09:05:00,89.522,89.57,89.492,89.513,1149899993.0
2005-11-09 09:10:00,89.502,89.534,89.485,89.501,817799995.0
2005-11-09 09:15:00,89.523,89.534,89.492,89.512,947899999.0
2005-11-09 09:20:00,89.516,89.537,89.495,89.507,1156899999.0
2005-11-09 09:25:00,89.524,89.558,89.488,89.544,1348300000.0
2005-11-09 09:30:00,89.528,89.55,89.507,89.517,1256800003.0
2005-11-09 09:35:00,89.522,89.54,89.481,89.501,1086299989.0
2005-11-09 09:40:00,89.498,89.514,89.468,89.493,1189799994.0
2005-11-09 09:45:00,89.503,89.517,89.474,89.498,845800010.0
2005-11-09 09:50:00,89.495,89.514,89.465,89.51,804699985.0
2005-11-09 09:55:00,89.499,89.52,89.477,89.5,874600001.0
2005-11-09 10:00:00,89.499,89.516,89.454,89.492,800900005.0
2005-11-09 10:05:00,89.499,89.506,89.453,89.495,952399999.0
2005-11-09 10:10:00,89.485,89.497,89.438,89.443,1022399998.0
2005-11-09 10:15:00,89.465,89.465,89.399,89.419,1142299997.0
2005-11-09 10:20:00,89.43,89.466,89.403,89.466,1393000001.0
2005-11-09 10:25:00,89.461,89.465,89.424,89.458,1014299993.0
2005-11-09 10:30:00,89.489,89.588,89.489,89.552,838900004.0
2005-11-09 10:35:00,89.545,89.562,89.485,89.519,1005700001.0
2005-11-09 10:40:00,89.509,89.529,89.491,89.526,1665599992.0
2005-11-09 10:45:00,89.523,89.537,89.485,89.485,1238899988.0
2005-11-09 10:50:00,89.505,89.539,89.474,89.51,1183599990.0
2005-11-09 10:55:00,89.509,89.539,89.485,89.513,1116399993.0
2005-11-09 11:00:00,89.527,89.57,89.527,89.544,937599990.0
2005-11-09 11:05:00,89.542,89.569,89.464,89.484,1178700006.0
2005-11-09 11:10:00,89.485,89.497,89.448,89.462,1470299995.0
2005-11-09 11:15:00,89.458,89.5,89.455,89.488,1201199994.0
2005-11-09 11:20:00,89.486,89.504,89.465,89.498,1125400000.0
2005-11-09 11:25:00,89.483,89.516,89.467,89.509,1015199991.0
2005-11-09 11:30:00,89.508,89.537,89.467,89.5,1421299995.0
2005-11-09 11:35:00,89.495,89.503,89.469,89.497,1190800000.0
2005-11-09 11:40:00,89.496,89.496,89.436,89.468,1158800002.0
2005-11-09 11:45:00,89.451,89.493,89.445,89.464,920699999.0
2005-11-09 11:50:00,89.463,89.489,89.425,89.455,1224100001.0
2005-11-09 11:55:00,89.451,89.492,89.429,89.451,1186500005.0
2005-11-09 12:00:00,89.425,89.458,89.393,89.458,1575499988.0
2005-11-09 12:05:00,89.444,89.479,89.419,89.451,1005699998.0
2005-11-09 12:10:00,89.458,89.478,89.422,89.457,1258299994.0
2005-11-09 12:15:00,89.448,89.484,89.427,89.467,1129899997.0
2005-11-09 12:20:00,89.455,89.528,89.455,89.507,1032799998.0
2005-11-09 12:25:00,89.479,89.521,89.45,89.487,1327199994.0
2005-11-09 12:30:00,89.475,89.51,89.458,89.506,1261999999.0
2005-11-09 12:35:00,89.487,89.503,89.461,89.498,800899999.0
2005-11-09 12:40:00,89.497,89.504,89.457,89.5,857999992.0
2005-11-09 12:45:00,89.501,89.556,89.486,89.556,1289099993.0
2005-11-09 12:50:00,89.555,89.555,89.432,89.48,1057699995.0
2005-11-09 12:55:00,89.468,89.503,89.456,89.486,817400005.0
2005-11-09 13:00:00,89.48,89.498,89.432,89.441,1136699991.0
2005-11-09 13:05:00,89.444,89.463,89.4,89.416,1144799995.0
2005-11-09 13:10:00,89.429,89.469,89.408,89.425,1175000000.0
2005-11-09 13:15:00,89.432,89.433,89.354,89.414,1002500004.0
2005-11-09 13:20:00,89.427,89.438,89.391,89.409,1291699999.0
2005-11-09 13:25:00,89.406,89.435,89.377,89.435,1001800000.0
2005-11-09 13:30:00,89.436,89.436,89.371,89.371,871599992.0
2005-11-09 13:35:00,89.36,89.398,89.346,89.387,1309599998.0
2005-11-09 13:40:00,89.394,89.411,89.347,89.394,1015399995.0
2005-11-09 13:45:00,89.406,89.422,89.367,89.39,1074200000.0
2005-11-09 13:50:00,89.389,89.428,89.38,89.395,1257599999.0
2005-11-09 13:55:00,89.397,89.415,89.371,89.402,841799998.0
2005-11-09 14:00:00,89.398,89.423,89.381,89.381,1182699994.0
2005-11-09 14:05:00,89.389,89.415,89.357,89.37,867700001.0
2005-11-09 14:10:00,89.366,89.391,89.337,89.379,870699999.0
2005-11-09 14:15:00,89.373,89.397,89.334,89.385,820199998.0
2005-11-09 14:20:00,89.388,89.421,89.355,89.396,1174100007.0
2005-11-09 14:25:00,89.392,89.413,89.377,89.398,1181699993.0
2005-11-09 14:30:00,89.404,89.42,89.36,89.374,1293199990.0
2005-11-09 14:35:00,89.398,89.416,89.37,89.371,1067799986.0
2005-11-09 14:40:00,89.37,89.375,89.334,89.356,836599999.0
2005-11-09 14:45:00,89.332,89.389,89.33,89.352,1157099999.0
2005-11-09 14:50:00,89.341,89.389,89.324,89.333,1489499998.0
2005-11-09 14:55:00,89.335,89.354,89.226,89.29,1051200000.0
2005-11-09 15:00:00,89.281,89.313,89.241,89.26,1149499995.0
2005-11-09 15:05:00,89.241,89.258,89.193,89.214,932100004.0
2005-11-09 15:10:00,89.191,89.223,89.177,89.194,1075700001.0
2005-11-09 15:15:00,89.194,89.24,89.179,89.191,1368300001.0
2005-11-09 15:20:00,89.213,89.224,89.131,89.217,1234299997.0
2005-11-09 15:25:00,89.195,89.212,89.17,89.186,995900003.0
2005-11-09 15:30:00,89.201,89.201,89.159,89.182,1114799994.0
2005-11-09 15:35:00,89.201,89.22,89.17,89.196,1194899994.0
2005-11-09 15:40:00,89.205,89.218,89.17,89.191,971500001.0
2005-11-09 15:45:00,89.198,89.213,89.168,89.202,944399999.0
2005-11-09 15:50:00,89.199,89.203,89.14,89.144,1260599995.0
2005-11-09 15:55:00,89.189,89.283,89.181,89.254,948899998.0
2005-11-09 16:00:00,89.251,89.298,89.248,89.259,1178699994.0
2005-11-09 16:05:00,89.257,89.3,89.25,89.273,1238999993.0
2005-11-09 16:10:00,89.29,89.319,89.25,89.304,1129699995.0
2005-11-09 16:15:00,89.314,89.327,89.281,89.297,1209100000.0
2005-11-09 16:20:00,89.313,89.327,89.274,89.3,1113400009.0
2005-11-09 16:25:00,89.293,89.306,89.193,89.211,983199999.0
2005-11-09 16:30:00,89.219,89.225,89.171,89.189,936799998.0
2005-11-09 16:35:00,89.199,89.235,89.159,89.21,1274499999.0
2005-11-09 16:40:00,89.212,89.22,89.173,89.193,1222700002.0
2005-11-09 16:45:00,89.182,89.229,89.177,89.199,1148199993.0
2005-11-09 16:50:00,89.193,89.272,89.17,89.254,1145699997.0
2005-11-09 16:55:00,89.253,89.29,89.197,89.205,1132199997.0
2005-11-09 17:00:00,89.196,89.275,89.196,89.255,1189899997.0
2005-11-09 17:05:00,89.277,89.283,89.209,89.243,1052899997.0
2005-11-09 17:10:00,89.237,89.252,89.207,89.238,1213999998.0
2005-11-09 17:15:00,89.223,89.247,89.193,89.213,1151999993.0
2005-11-09 17:20:00,89.219,89.237,89.191,89.213,934299993.0
2005-11-09 17:25:00,89.199,89.222,89.156,89.175,1092599997.0
2005-11-09 17:30:00,89.159,89.211,89.159,89.19,1383099997.0
2005-11-09 17:35:00,89.195,89.245,89.185,89.218,894599996.0
2005-11-09 17:40:00,89.244,89.296,89.218,89.289,1103599995.0
2005-11-09 17:45:00,89.287,89.318,89.272,89.308,1118499996.0
2005-11-09 17:50:00,89.315,89.35,89.283,89.327,1069000008.0
2005-11-09 17:55:00,89.339,89.364,89.31,89.313,1055999998.0
2005-11-09 18:00:00,89.337,89.59,89.315,89.58,8387899965.0
2005-11-09 18:05:00,89.59,89.61,89.359,89.368,10357099966.0
2005-11-09 18:10:00,89.381,89.6,89.347,89.59,7491000007.0
2005-11-09 18:15:00,89.6,89.6,89.477,89.507,7360199982.0
2005-11-09 18:20:00,89.489,89.6,89.483,89.59,8551099979.0
2005-11-09 18:25:00,89.443,89.527,89.421,89.503,7824699979.0
2005-11-09 18:30:00,89.502,89.59,89.463,89.55,7935000023.0
2005-11-09 18:35:00,89.492,89.521,89.462,89.5,5804700009.0
2005-11-09 18:40:00,89.502,89.557,89.494,89.525,5190099977.0
2005-11-09 18:45:00,89.512,89.571,89.511,89.536,3006599999.0
2005-11-09 18:50:00,89.522,89.56,89.512,89.525,5952599982.0
2005-11-09 18:55:00,89.515,89.557,89.505,89.531,5095299979.0
2005-11-09 19:00:00,89.534,89.571,89.519,89.563,1956799996.0
2005-11-09 19:05:00,89.568,89.621,89.532,89.586,5617199986.0
2005-11-09 19:10:00,89.583,89.604,89.555,89.568,1906599990.0
2005-11-09 19:15:00,89.57,89.592,89.521,89.555,4055200001.0
2005-11-09 19:20:00,89.568,89.588,89.53,89.581,4018699980.0
2005-11-09 19:25:00,89.575,89.581,89.539,89.544,5686600012.0
2005-11-09 19:30:00,89.563,89.58,89.525,89.529,4534299989.0
2005-11-09 19:35:00,89.521,89.562,89.483,89.523,3112299987.0
2005-11-09 19:40:00,89.519,89.573,89.517,89.561,4060899996.0
2005-11-09 19:45:00,89.556,89.594,89.54,89.584,2939399983.0
2005-11-09 19:50:00,89.567,89.598,89.55,89.576,3077700010.0
2005-11-09 19:55:00,89.577,89.59,89.523,89.555,3481199999.0
2005-11-09 20:00:00,89.552,89.57,89.506,89.517,2831299991.0
2005-11-09 20:05:00,89.538,89.592,89.496,89.577,2644299986.0
2005-11-09 20:10:00,89.566,89.616,89.541,89.563,4792499988.0
2005-11-09 20:15:00,89.564,89.605,89.552,89.585,4675099992.0
2005-11-09 20:20:00,89.596,89.703,89.596,89.653,4267399973.0
2005-11-09 20:25:00,89.65,89.652,89.598,89.614,6486599987.0
2005-11-09 20:30:00,89.75,89.76,89.612,89.647,3925099993.0
2005-11-09 20:35:00,89.623,89.643,89.588,89.607,4386699973.0
2005-11-09 20:40:00,89.59,89.616,89.56,89.603,5333600000.0
2005-11-09 20:45:00,89.605,89.647,89.584,89.637,4403099990.0
2005-11-09 20:50:00,89.614,89.639,89.594,89.605,4105199987.0
2005-11-09 20:55:00,89.617,89.8,89.591,89.626,7663299980.0
2005-11-09 21:00:00,89.78,89.79,89.602,89.624,3038800007.0
2005-11-09 21:05:00,89.62,89.673,89.599,89.673,2569699979.0
2005-11-09 21:10:00,89.677,89.707,89.64,89.697,3240800011.0
2005-11-09 21:15:00,89.704,89.727,89.68,89.708,4505599996.0
2005-11-09 21:20:00,89.692,89.721,89.669,89.707,6601499974.0
2005-11-09 21:25:00,89.698,89.751,89.689,89.74,3295899983.0
2005-11-09 21:30:00,89.728,89.747,89.701,89.711,2834599997.0
2005-11-09 21:35:00,89.732,89.779,89.721,89.763,1733200002.0
2005-11-09 21:40:00,89.762,89.786,89.743,89.786,3779199992.0
2005-11-09 21:45:00,89.783,89.793,89.752,89.767,3106299991.0
2005-11-09 21:50:00,89.784,89.788,89.749,89.782,1462099983.0
2005-11-09 21:55:00,89.719,89.793,89.707,89.75,1689799998.0
2005-11-09 22:00:00,89.748,89.775,89.728,89.759,3478099988.0
2005-11-09 22:05:00,89.736,89.754,89.678,89.698,1146599995.0
2005-11-09 22:10:00,89.709,89.73,89.682,89.718,1815199989.0
2005-11-09 22:15:00,89.702,89.722,89.688,89.69,1488699991.0
2005-11-09 22:20:00,89.698,89.73,89.696,89.718,1245000001.0
2005-11-09 22:25:00,89.698,89.727,89.679,89.705,1696700012.0
2005-11-09 22:30:00,89.708,89.725,89.688,89.713,1778900003.0
2005-11-09 22:35:00,89.718,89.718,89.679,89.698,1717700005.0
2005-11-09 22:40:00,89.704,89.719,89.678,89.685,2180099992.0
2005-11-09 22:45:00,89.696,89.72,89.67,89.705,2350700001.0
2005-11-09 22:50:00,89.697,89.711,89.649,89.698,1679699998.0
2005-11-09 22:55:00,89.698,89.717,89.641,89.69,1602400003.0
2005-11-09 23:00:00,89.701,89.715,89.657,89.686,780399996.0
2005-11-09 23:05:00,89.692,89.701,89.659,89.686,966499998.0
2005-11-09 23:10:00,89.707,89.721,89.665,89.705,859800003.0
2005-11-09 23:15:00,89.681,89.7,89.647,89.664,978300001.0
2005-11-09 23:20:00,89.654,89.676,89.626,89.639,985199998.0
2005-11-09 23:25:00,89.638,89.665,89.602,89.63,900500003.0
2005-11-09 23:30:00,89.637,89.678,89.631,89.671,989999997.0
2005-11-09 23:35:00,89.673,89.685,89.635,89.673,1152999995.0
2005-11-09 23:40:00,89.674,89.682,89.623,89.666,1097399985.0
2005-11-09 23:45:00,89.662,89.676,89.641,89.671,657499992.0
2005-11-09 23:50:00,89.66,89.671,89.628,89.66,1007100005.0
2005-11-09 23:55:00,89.63,89.648,89.574,89.6,1003999999.0
2005-11-10 00:00:00,89.588,89.633,89.546,89.633,1207299997.0
2005-11-10 00:05:00,89.619,89.649,89.566,89.585,1139499995.0
2005-11-10 00:10:00,89.611,89.645,89.582,89.604,1087099988.0
2005-11-10 00:15:00,89.629,89.667,89.599,89.639,1259799999.0
2005-11-10 00:20:00,89.657,89.677,89.603,89.623,1423499991.0
2005-11-10 00:25:00,89.632,89.677,89.616,89.632,1168300002.0
2005-11-10 00:30:00,89.657,89.691,89.634,89.651,888299990.0
2005-11-10 00:35:00,89.67,89.7,89.656,89.68,1260299981.0
2005-11-10 00:40:00,89.683,89.703,89.664,89.69,1280399993.0
2005-11-10 00:45:00,89.698,89.709,89.663,89.682,1246199984.0
2005-11-10 00:50:00,89.674,89.697,89.659,89.671,888700002.0
2005-11-10 00:55:00,89.695,89.704,89.663,89.682,1246899992.0
2005-11-10 01:00:00,89.663,89.698,89.645,89.665,1057699998.0
2005-11-10 01:05:00,89.681,89.726,89.649,89.726,834799991.0
2005-11-10 01:10:00,89.73,89.747,89.707,89.733,824699994.0
2005-11-10 01:15:00,89.732,89.801,89.716,89.781,1092699994.0
2005-11-10 01:20:00,89.786,89.825,89.765,89.79,1000999999.0
2005-11-10 01:25:00,89.802,89.872,89.791,89.872,999599991.0
2005-11-10 01:30:00,89.882,89.9,89.824,89.86,887699997.0
2005-11-10 01:35:00,89.854,89.91,89.833,89.908,1030099995.0
2005-11-10 01:40:00,89.883,89.917,89.865,89.904,990199996.0
2005-11-10 01:45:00,89.904,89.937,89.894,89.924,1233099995.0
2005-11-10 01:50:00,89.918,89.935,89.897,89.905,1419399997.0
2005-11-10 01:55:00,89.912,89.966,89.905,89.958,1617500009.0
2005-11-10 02:00:00,89.932,89.949,89.856,89.86,1054499996.0
2005-11-10 02:05:00,89.881,89.887,89.847,89.876,1106899997.0
2005-11-10 02:10:00,89.861,89.887,89.852,89.884,944799998.0
2005-11-10 02:15:00,89.881,89.888,89.834,89.847,1208799998.0
2005-11-10 02:20:00,89.829,89.862,89.819,89.843,941300008.0
2005-11-10 02:25:00,89.843,89.854,89.795,89.827,1200899994.0
2005-11-10 02:30:00,89.805,89.833,89.768,89.805,823999998.0
2005-11-10 02:35:00,89.768,89.827,89.759,89.786,1008700004.0
2005-11-10 02:40:00,89.782,89.803,89.759,89.789,1401099987.0
2005-11-10 02:45:00,89.768,89.796,89.752,89.763,1004500003.0
2005-11-10 02:50:00,89.765,89.778,89.716,89.764,810699994.0
2005-11-10 02:55:00,89.73,89.756,89.676,89.725,1278899996.0
2005-11-10 03:00:00,89.735,89.771,89.703,89.767,917200000.0
2005-11-10 03:05:00,89.762,89.773,89.725,89.757,1090299991.0
2005-11-10 03:10:00,89.757,89.785,89.744,89.771,1214900007.0
2005-11-10 03:15:00,89.755,89.781,89.729,89.754,805300001.0
2005-11-10 03:20:00,89.754,89.791,89.754,89.791,1102799996.0
2005-11-10 03:25:00,89.797,89.807,89.768,89.787,1264600008.0
2005-11-10 03:30:00,89.806,89.823,89.781,89.795,1170399996.0
2005-11-10 03:35:00,89.777,89.819,89.773,89.775,918500003.0
2005-11-10 03:40:00,89.79,89.807,89.732,89.792,1192399987.0
2005-11-10 03:45:00,89.76,89.81,89.76,89.81,1018500005.0
2005-11-10 03:50:00,89.803,89.811,89.767,89.786,1077400008.0
2005-11-10 03:55:00,89.789,89.805,89.731,89.774,961299990.0
2005-11-10 04:00:00,89.789,89.825,89.77,89.82,791999998.0
2005-11-10 04:05:00,89.819,89.834,89.794,89.802,730299995.0
2005-11-10 04:10:00,89.807,89.832,89.798,89.813,1191999996.0
2005-11-10 04:15:00,89.809,89.825,89.796,89.815,954100001.0
2005-11-10 04:20:00,89.805,89.838,89.78,89.827,778499998.0
2005-11-10 04:25:00,89.822,89.838,89.793,89.815,805899994.0
2005-11-10 04:30:00,89.817,89.825,89.782,89.801,764699993.0
2005-11-10 04:35:00,89.79,89.822,89.784,89.804,974899998.0
2005-11-10 04:40:00,89.805,89.81,89.782,89.805,840099999.0
2005-11-10 04:45:00,89.798,89.82,89.783,89.798,813100004.0
2005-11-10 04:50:00,89.815,89.833,89.786,89.805,792999989.0
2005-11-10 04:55:00,89.809,89.809,89.774,89.774,690400000.0
2005-11-10 05:00:00,89.781,89.822,89.765,89.794,1092399993.0
2005-11-10 05:05:00,89.819,89.852,89.795,89.841,835099993.0
2005-11-10 05:10:00,89.838,89.856,89.806,89.841,1055700002.0
2005-11-10 05:15:00,89.837,89.845,89.772,89.821,893799990.0
2005-11-10 05:20:00,89.829,89.84,89.803,89.823,641199991.0
2005-11-10 05:25:00,89.826,89.84,89.768,89.838,973099999.0
2005-11-10 05:30:00,89.83,89.84,89.779,89.819,1103799985.0
2005-11-10 05:35:00,89.824,89.841,89.799,89.819,809500001.0
2005-11-10 05:40:00,89.813,89.838,89.8,89.807,758199998.0
2005-11-10 05:45:00,89.819,89.826,89.741,89.816,784699994.0
2005-11-10 05:50:00,89.808,89.827,89.766,89.809,928399998.0
2005-11-10 05:55:00,89.783,89.846,89.783,89.813,946600001.0
2005-11-10 06:00:00,89.82,89.831,89.776,89.798,839099992.0
2005-11-10 06:05:00,89.785,89.852,89.785,89.844,1212599998.0
2005-11-10 06:10:00,89.818,89.84,89.799,89.818,688299998.0
2005-11-10 06:15:00,89.791,89.833,89.791,89.796,793299993.0
2005-11-10 06:20:00,89.813,89.818,89.773,89.778,1051799998.0
2005-11-10 06:25:00,89.766,89.816,89.759,89.8,1274900002.0
2005-11-10 06:30:00,89.784,89.82,89.762,89.791,762700001.0
2005-11-10 06:35:00,89.795,89.811,89.758,89.782,693499995.0
2005-11-10 06:40:00,89.783,89.81,89.777,89.783,765099996.0
2005-11-10 06:45:00,89.77,89.803,89.77,89.772,728800000.0
2005-11-10 06:50:00,89.787,89.817,89.769,89.799,1228799991.0
2005-11-10 06:55:00,89.822,89.825,89.792,89.81,1087700004.0
2005-11-10 07:00:00,89.797,89.843,89.783,89.802,1299299989.0
2005-11-10 07:05:00,89.799,89.806,89.771,89.798,621199998.0
2005-11-10 07:10:00,89.8,89.805,89.755,89.769,1159500000.0
2005-11-10 07:15:00,89.775,89.788,89.749,89.767,911400006.0
2005-11-10 07:20:00,89.782,89.784,89.752,89.78,911599996.0
2005-11-10 07:25:00,89.764,89.789,89.748,89.768,1063599993.0
2005-11-10 07:30:00,89.771,89.798,89.74,89.752,769199998.0
2005-11-10 07:35:00,89.758,89.772,89.734,89.756,1201500001.0
2005-11-10 07:40:00,89.744,89.769,89.719,89.769,1109500002.0
2005-11-10 07:45:00,89.759,89.784,89.741,89.782,912500001.0
2005-11-10 07:50:00,89.783,89.818,89.759,89.777,1018899999.0
2005-11-10 07:55:00,89.797,89.814,89.762,89.78,933899995.0
2005-11-10 08:00:00,89.784,89.812,89.766,89.786,1202799987.0
2005-11-10 08:05:00,89.804,89.827,89.782,89.819,1117699987.0
2005-11-10 08:10:00,89.809,89.825,89.782,89.813,1104500007.0
2005-11-10 08:15:00,89.801,89.822,89.775,89.789,766999998.0
2005-11-10 08:20:00,89.818,89.838,89.773,89.804,883699995.0
2005-11-10 08:25:00,89.806,89.875,89.806,89.87,1113000000.0
2005-11-10 08:30:00,89.88,89.887,89.839,89.865,1108999998.0
2005-11-10 08:35:00,89.85,89.888,89.846,89.869,1218699996.0
2005-11-10 08:40:00,89.875,89.888,89.837,89.847,987600001.0
2005-11-10 08:45:00,89.875,89.879,89.84,89.867,983199993.0
2005-11-10 08:50:00,89.855,89.919,89.855,89.893,944299989.0
2005-11-10 08:55:00,89.891,89.924,89.883,89.894,1248500003.0
2005-11-10 09:00:00,89.917,89.917,89.845,89.859,1308600006.0
2005-11-10 09:05:00,89.848,89.876,89.812,89.862,1030699995.0
2005-11-10 09:10:00,89.885,89.89,89.805,89.818,840199996.0
2005-11-10 09:15:00,89.816,89.837,89.8,89.81,994900008.0
2005-11-10 09:20:00,89.827,89.83,89.797,89.804,1152599994.0
2005-11-10 09:25:00,89.792,89.817,89.778,89.792,1160000001.0
2005-11-10 09:30:00,89.797,89.823,89.782,89.815,952199997.0
2005-11-10 09:35:00,89.794,89.829,89.791,89.802,1169499993.0
2005-11-10 09:40:00,89.822,89.848,89.792,89.825,876999998.0
2005-11-10 09:45:00,89.82,89.835,89.791,89.812,938199989.0
2005-11-10 09:50:00,89.814,89.82,89.782,89.796,1045299999.0
2005-11-10 09:55:00,89.804,89.831,89.781,89.801,1423899992.0
2005-11-10 10:00:00,89.815,89.818,89.766,89.784,1140200002.0
2005-11-10 10:05:00,89.774,89.813,89.768,89.813,964699991.0
2005-11-10 10:10:00,89.772,89.816,89.772,89.772,1078599999.0
2005-11-10 10:15:00,89.797,89.802,89.76,89.795,1264099996.0
2005-11-10 10:20:00,89.79,89.808,89.768,89.785,1157099985.0
2005-11-10 10:25:00,89.796,89.801,89.761,89.783,862499991.0
2005-11-10 10:30:00,89.768,89.785,89.727,89.763,1064100000.0
2005-11-10 10:35:00,89.773,89.784,89.74,89.778,1184499991.0
2005-11-10 10:40:00,89.768,89.798,89.747,89.782,961300002.0
2005-11-10 10:45:00,89.792,89.861,89.779,89.815,990999993.0
2005-11-10 10:50:00,89.84,89.854,89.773,89.798,1068399990.0
2005-11-10 10:55:00,89.79,89.841,89.79,89.808,1228599989.0
2005-11-10 11:00:00,89.827,89.841,89.767,89.772,893199996.0
2005-11-10 11:05:00,89.764,89.825,89.76,89.812,1085799996.0
2005-11-10 11:10:00,89.813,89.853,89.785,89.833,1340099983.0
2005-11-10 11:15:00,89.807,89.854,89.807,89.819,1038300002.0
2005-11-10 11:20:00,89.817,89.837,89.798,89.809,1379499998.0
2005-11-10 11:25:00,89.826,89.839,89.787,89.802,1223100002.0
2005-11-10 11:30:00,89.813,89.822,89.786,89.817,1327799993.0
2005-11-10 11:35:00,89.792,89.839,89.784,89.828,1039600001.0
2005-11-10 11:40:00,89.828,89.847,89.803,89.828,1046400003.0
2005-11-10 11:45:00,89.81,89.847,89.807,89.822,1250999998.0
2005-11-10 11:50:00,89.824,89.919,89.815,89.919,1264399990.0
2005-11-10 11:55:00,89.9,89.93,89.883,89.905,1052300001.0
2005-11-10 12:00:00,89.911,89.938,89.877,89.913,1219299994.0
2005-11-10 12:05:00,89.894,89.926,89.885,89.885,1054999991.0
2005-11-10 12:10:00,89.882,89.908,89.867,89.902,1211899996.0
2005-11-10 12:15:00,89.902,89.911,89.859,89.894,1122599999.0
2005-11-10 12:20:00,89.895,89.904,89.86,89.886,1154500000.0
2005-11-10 12:25:00,89.872,89.924,89.872,89.91,1214499993.0
2005-11-10 12:30:00,89.908,89.938,89.885,89.917,966000002.0
2005-11-10 12:35:00,89.91,89.929,89.867,89.883,980000005.0
2005-11-10 12:40:00,89.873,89.894,89.858,89.881,940599994.0
2005-11-10 12:45:00,89.87,89.909,89.87,89.885,1172099997.0
2005-11-10 12:50:00,89.887,89.887,89.811,89.875,1073199994.0
2005-11-10 12:55:00,89.837,89.88,89.807,89.833,831800002.0
2005-11-10 13:00:00,89.83,89.876,89.81,89.854,1268100001.0
2005-11-10 13:05:00,89.844,89.88,89.844,89.858,1240399993.0
2005-11-10 13:10:00,89.86,89.92,89.853,89.913,1092100004.0
2005-11-10 13:15:00,89.902,89.922,89.842,89.891,882700004.0
2005-11-10 13:20:00,89.89,89.934,89.89,89.904,1134200004.0
2005-11-10 13:25:00,89.937,89.94,89.878,89.892,1291699998.0
2005-11-10 13:30:00,89.877,89.941,89.861,89.923,1015699994.0
2005-11-10 13:35:00,89.932,90.051,89.902,90.029,1129399998.0
2005-11-10 13:40:00,90.03,90.057,90.014,90.027,983999999.0
2005-11-10 13:45:00,90.02,90.026,89.972,90.017,1008700001.0
2005-11-10 13:50:00,89.997,90.059,89.991,90.037,1041900003.0
2005-11-10 13:55:00,90.058,90.06,90.019,90.044,1111299994.0
2005-11-10 14:00:00,90.043,90.069,90.01,90.043,1215700011.0
2005-11-10 14:05:00,90.022,90.055,90.01,90.029,1111599996.0
2005-11-10 14:10:00,90.023,90.047,89.988,90.004,935899990.0
2005-11-10 14:15:00,89.989,90.022,89.949,89.98,1098999993.0
2005-11-10 14:20:00,89.981,89.996,89.941,89.96,935600003.0
2005-11-10 14:25:00,89.953,89.971,89.925,89.958,1161899999.0
2005-11-10 14:30:00,89.943,89.967,89.877,89.958,1001500005.0
2005-11-10 14:35:00,89.961,89.992,89.944,89.978,1086899989.0
2005-11-10 14:40:00,89.973,89.986,89.948,89.985,720299992.0
2005-11-10 14:45:00,89.971,89.971,89.9,89.921,1183500000.0
2005-11-10 14:50:00,89.928,89.971,89.914,89.935,1132599995.0
2005-11-10 14:55:00,89.948,89.948,89.87,89.897,1124899993.0
2005-11-10 15:00:00,89.907,89.924,89.866,89.883,963899993.0
2005-11-10 15:05:00,89.88,89.904,89.862,89.891,979000002.0
2005-11-10 15:10:00,89.882,89.903,89.85,89.867,994299998.0
2005-11-10 15:15:00,89.875,89.938,89.846,89.913,1603600002.0
2005-11-10 15:20:00,89.909,89.934,89.852,89.891,1354899989.0
2005-11-10 15:25:00,89.899,89.947,89.877,89.877,1069000001.0
2005-11-10 15:30:00,89.868,90.017,89.855,89.997,1475799999.0
2005-11-10 15:35:00,90.027,90.057,89.989,90.005,1261299988.0
2005-11-10 15:40:00,89.992,90.023,89.973,89.997,1089899989.0
2005-11-10 15:45:00,89.982,90.049,89.937,90.032,1062199994.0
2005-11-10 15:50:00,90.014,90.055,89.937,89.937,873399999.0
2005-11-10 15:55:00,89.971,90.002,89.939,89.986,1160900001.0
2005-11-10 16:00:00,89.982,90.043,89.982,89.994,1117200002.0
2005-11-10 16:05:00,89.997,90.036,89.952,89.962,1012999996.0
2005-11-10 16:10:00,89.987,90.041,89.94,89.997,1113699997.0
2005-11-10 16:15:00,90.003,90.016,89.941,89.969,1008999998.0
2005-11-10 16:20:00,89.98,90.067,89.98,90.053,1146100003.0
2005-11-10 16:25:00,90.052,90.076,90.021,90.057,897899995.0
2005-11-10 16:30:00,90.045,90.123,90.037,90.106,1233799996.0
2005-11-10 16:35:00,90.098,90.133,90.094,90.128,1163499992.0
2005-11-10 16:40:00,90.142,90.163,90.1,90.126,1208699996.0
2005-11-10 16:45:00,90.143,90.15,90.073,90.123,1060599997.0
2005-11-10 16:50:00,90.143,90.156,90.093,90.102,970500007.0
2005-11-10 16:55:00,90.103,90.132,90.071,90.071,1290899998.0
2005-11-10 17:00:00,90.08,90.088,89.992,90.042,1210499997.0
2005-11-10 17:05:00,90.063,90.081,90.013,90.044,1235899998.0
2005-11-10 17:10:00,90.032,90.067,89.997,90.052,1093599997.0
2005-11-10 17:15:00,90.04,90.068,90.029,90.042,1072599993.0
2005-11-10 17:20:00,90.058,90.087,90.041,90.07,729499992.0
2005-11-10 17:25:00,90.054,90.124,90.054,90.117,972299995.0
2005-11-10 17:30:00,90.111,90.111,90.043,90.057,1133299995.0
2005-11-10 17:35:00,90.041,90.062,89.999,90.008,988800000.0
2005-11-10 17:40:00,90.011,90.073,89.993,90.073,1211299999.0
2005-11-10 17:45:00,90.082,90.095,90.028,90.028,980299995.0
2005-11-10 17:50:00,90.038,90.081,90.037,90.055,1142500001.0
2005-11-10 17:55:00,90.053,90.07,90.016,90.041,1006199994.0
2005-11-10 18:00:00,90.05,90.12,90.024,90.1,8499699948.0
2005-11-10 18:05:00,90.09,90.13,90.011,90.033,10187999951.0
2005-11-10 18:10:00,90.054,90.1,90.02,90.09,7063199969.0
2005-11-10 18:15:00,90.1,90.1,90.018,90.046,6329099986.0
2005-11-10 18:20:00,90.04,90.07,90.022,90.05,9627099987.0
2005-11-10 18:25:00,90.04,90.082,90.038,90.065,8123699978.0
2005-11-10 18:30:00,90.061,90.084,90.035,90.049,8155299991.0
2005-11-10 18:35:00,90.04,90.062,90.006,90.033,5802399974.0
2005-11-10 18:40:00,90.037,90.093,90.036,90.038,5101099987.0
2005-11-10 18:45:00,90.053,90.072,90.032,90.047,3297299995.0
2005-11-10 18:50:00,90.06,90.097,90.039,90.082,6202399985.0
2005-11-10 18:55:00,90.081,90.117,90.052,90.066,4896399987.0
2005-11-10 19:00:00,90.073,90.1,90.047,90.087,1970200001.0
2005-11-10 19:05:00,90.072,90.111,90.041,90.061,5304899984.0
2005-11-10 19:10:00,90.068,90.085,90.04,90.068,1841299984.0
2005-11-10 19:15:00,90.071,90.09,90.02,90.045,3719799983.0
2005-11-10 19:20:00,90.068,90.077,90.016,90.045,4207799985.0
2005-11-10 19:25:00,90.031,90.055,89.996,90.009,5471999984.0
2005-11-10 19:30:00,90.031,90.082,90.015,90.03,4347499982.0
2005-11-10 19:35:00,90.02,90.045,89.965,90.017,3502200011.0
2005-11-10 19:40:00,90.033,90.061,90.014,90.051,3967899989.0
2005-11-10 19:45:00,90.034,90.06,90.021,90.049,3073999991.0
2005-11-10 19:50:00,90.056,90.081,90.036,90.059,3100099976.0
2005-11-10 19:55:00,90.074,90.094,90.049,90.09,3271899974.0
2005-11-10 20:00:00,90.081,90.123,90.077,90.094,2636199991.0
2005-11-10 20:05:00,90.097,90.103,90.047,90.07,2761199991.0
2005-11-10 20:10:00,90.085,90.124,90.047,90.059,5008999985.0
2005-11-10 20:15:00,90.039,90.115,90.029,90.083,4504500005.0
2005-11-10 20:20:00,90.082,90.104,90.066,90.093,4083899985.0
2005-11-10 20:25:00,90.093,90.109,90.06,90.06,6381999988.0
2005-11-10 20:30:00,90.09,90.135,90.04,90.11,5716799971.0
2005-11-10 20:35:00,90.124,90.136,90.055,90.116,4741599992.0
2005-11-10 20:40:00,90.089,90.114,90.059,90.07,5081699993.0
2005-11-10 20:45:00,90.062,90.087,90.008,90.031,4883899982.0
2005-11-10 20:50:00,90.057,90.102,90.019,90.095,4119299995.0
2005-11-10 20:55:00,90.083,90.114,89.85,90.06,7233399978.0
2005-11-10 21:00:00,90.062,90.101,89.83,90.075,4796900004.0
2005-11-10 21:05:00,90.069,90.079,90.001,90.042,2527499992.0
2005-11-10 21:10:00,90.054,90.076,90.036,90.054,3224699991.0
2005-11-10 21:15:00,90.032,90.067,90.014,90.065,5039399987.0
2005-11-10 21:20:00,90.062,90.08,90.027,90.06,6735299995.0
2005-11-10 21:25:00,90.049,90.075,90.022,90.047,3305699990.0
2005-11-10 21:30:00,90.05,90.06,90.0,90.0,2840499989.0
2005-11-10 21:35:00,90.018,90.035,89.996,90.015,1830600002.0
2005-11-10 21:40:00,90.012,90.033,89.98,90.022,3967099991.0
2005-11-10 21:45:00,89.999,90.018,89.946,89.952,3230699975.0
2005-11-10 21:50:00,89.942,89.974,89.877,89.89,1680499994.0
2005-11-10 21:55:00,89.868,89.916,89.798,89.817,1872100003.0
2005-11-10 22:00:00,89.839,89.897,89.803,89.886,3832099981.0
2005-11-10 22:05:00,89.865,89.883,89.831,89.831,1311200006.0
2005-11-10 22:10:00,89.852,89.893,89.793,89.831,1701499995.0
2005-11-10 22:15:00,89.818,89.846,89.788,89.804,1712099992.0
2005-11-10 22:20:00,89.833,89.833,89.79,89.812,1249399997.0
2005-11-10 22:25:00,89.794,89.821,89.745,89.818,1826000000.0
2005-11-10 22:30:00,89.818,89.84,89.736,89.736,1910399995.0
2005-11-10 22:35:00,89.823,89.83,89.799,89.817,1431600009.0
2005-11-10 22:40:00,89.817,89.835,89.796,89.807,1860900000.0
2005-11-10 22:45:00,89.815,89.853,89.791,89.838,2230799994.0
2005-11-10 22:50:00,89.831,89.845,89.784,89.819,1937299992.0
2005-11-10 22:55:00,89.824,89.864,89.792,89.836,1252400005.0
2005-11-10 23:00:00,89.858,89.865,89.822,89.828,841799996.0
2005-11-10 23:05:00,89.855,89.86,89.815,89.847,1032800001.0
2005-11-10 23:10:00,89.83,89.845,89.807,89.827,1182000000.0
2005-11-10 23:15:00,89.823,89.857,89.816,89.844,1003399998.0
2005-11-10 23:20:00,89.841,89.861,89.819,89.827,1002800001.0
2005-11-10 23:25:00,89.843,89.881,89.837,89.868,802800000.0
2005-11-10 23:30:00,89.862,89.883,89.832,89.866,1291900002.0
2005-11-10 23:35:00,89.863,89.875,89.808,89.845,1055699996.0
2005-11-10 23:40:00,89.847,89.866,89.824,89.841,1263800003.0
2005-11-10 23:45:00,89.819,89.85,89.813,89.836,764199996.0
2005-11-10 23:50:00,89.829,89.84,89.808,89.832,851099997.0
2005-11-10 23:55:00,89.827,89.852,89.767,89.767,824400002.0
2005-11-11 00:00:00,89.794,89.804,89.756,89.786,1288399988.0
2005-11-11 00:05:00,89.763,89.785,89.734,89.768,1268699998.0
2005-11-11 00:10:00,89.769,89.816,89.733,89.804,1228899998.0
2005-11-11 00:15:00,89.77,89.83,89.757,89.802,981700000.0
2005-11-11 00:20:00,89.789,89.821,89.759,89.78,1206499997.0
2005-11-11 00:25:00,89.794,89.855,89.781,89.847,1290099989.0
2005-11-11 00:30:00,89.828,89.85,89.787,89.81,931699995.0
2005-11-11 00:35:00,89.804,89.838,89.787,89.787,1305000002.0
2005-11-11 00:40:00,89.797,89.835,89.787,89.803,743400003.0
2005-11-11 00:45:00,89.796,89.83,89.79,89.818,1210700002.0
2005-11-11 00:50:00,89.812,89.827,89.749,89.803,1037099996.0
2005-11-11 00:55:00,89.813,89.822,89.766,89.792,1187999991.0
2005-11-11 01:00:00,89.793,89.818,89.768,89.784,851699983.0
2005-11-11 01:05:00,89.772,89.784,89.731,89.735,759199995.0
2005-11-11 01:10:00,89.79,89.797,89.718,89.766,1158399994.0
2005-11-11 01:15:00,89.778,89.79,89.742,89.742,834999999.0
2005-11-11 01:20:00,89.749,89.762,89.687,89.695,1158899995.0
2005-11-11 01:25:00,89.698,89.723,89.669,89.693,1175100006.0
2005-11-11 01:30:00,89.729,89.745,89.692,89.715,1421899993.0
2005-11-11 01:35:00,89.699,89.742,89.691,89.73,966699993.0
2005-11-11 01:40:00,89.73,89.743,89.69,89.715,1082700010.0
2005-11-11 01:45:00,89.727,89.739,89.68,89.695,1150899996.0
2005-11-11 01:50:00,89.67,89.742,89.656,89.667,1197399998.0
2005-11-11 01:55:00,89.653,89.665,89.598,89.628,1585699988.0
2005-11-11 02:00:00,89.63,89.64,89.592,89.604,1034299990.0
2005-11-11 02:05:00,89.616,89.657,89.603,89.624,1063999999.0
2005-11-11 02:10:00,89.653,89.666,89.58,89.605,1054999999.0
2005-11-11 02:15:00,89.628,89.639,89.541,89.557,1178500007.0
2005-11-11 02:20:00,89.549,89.607,89.549,89.575,1377199999.0
2005-11-11 02:25:00,89.569,89.595,89.544,89.576,924999996.0
2005-11-11 02:30:00,89.552,89.586,89.542,89.575,869599994.0
2005-11-11 02:35:00,89.552,89.579,89.531,89.546,920899999.0
2005-11-11 02:40:00,89.536,89.563,89.492,89.524,1253100001.0
2005-11-11 02:45:00,89.513,89.537,89.475,89.483,1037599995.0
2005-11-11 02:50:00,89.494,89.526,89.479,89.526,1028399993.0
2005-11-11 02:55:00,89.514,89.528,89.484,89.515,1156599999.0
2005-11-11 03:00:00,89.498,89.517,89.468,89.516,974499998.0
2005-11-11 03:05:00,89.51,89.536,89.486,89.518,1324300002.0
2005-11-11 03:10:00,89.511,89.59,89.509,89.575,1021099993.0
2005-11-11 03:15:00,89.577,89.593,89.545,89.56,840599992.0
2005-11-11 03:20:00,89.56,89.577,89.541,89.558,812999996.0
2005-11-11 03:25:00,89.547,89.56,89.528,89.54,854899990.0
2005-11-11 03:30:00,89.557,89.588,89.528,89.557,1063399996.0
2005-11-11 03:35:00,89.553,89.586,89.536,89.553,1024699995.0
2005-11-11 03:40:00,89.57,89.601,89.533,89.588,1105199993.0
2005-11-11 03:45:00,89.574,89.617,89.571,89.602,985900007.0
2005-11-11 03:50:00,89.578,89.636,89.564,89.634,1091199990.0
2005-11-11 03:55:00,89.62,89.645,89.61,89.625,909599997.0
2005-11-11 04:00:00,89.601,89.633,89.598,89.611,570299996.0
2005-11-11 04:05:00,89.606,89.624,89.572,89.603,700299996.0
2005-11-11 04:10:00,89.588,89.625,89.586,89.598,772799997.0
2005-11-11 04:15:00,89.615,89.62,89.589,89.595,769299988.0
2005-11-11 04:20:00,89.597,89.608,89.569,89.578,1192199994.0
2005-11-11 04:25:00,89.588,89.603,89.568,89.595,718400002.0
2005-11-11 04:30:00,89.586,89.615,89.545,89.59,1053900003.0
2005-11-11 04:35:00,89.6,89.614,89.56,89.578,902099992.0
2005-11-11 04:40:00,89.592,89.606,89.572,89.594,1051800002.0
2005-11-11 04:45:00,89.588,89.606,89.575,89.585,1062399993.0
2005-11-11 04:50:00,89.594,89.602,89.561,89.575,891400001.0
2005-11-11 04:55:00,89.577,89.6,89.558,89.574,742599997.0
2005-11-11 05:00:00,89.562,89.591,89.544,89.57,806800000.0
2005-11-11 05:05:00,89.543,89.585,89.518,89.553,907599994.0
2005-11-11 05:10:00,89.565,89.575,89.535,89.553,820199992.0
2005-11-11 05:15:00,89.537,89.565,89.526,89.541,626000005.0
2005-11-11 05:20:00,89.56,89.56,89.521,89.542,779699993.0
2005-11-11 05:25:00,89.545,89.558,89.494,89.558,856199997.0
2005-11-11 05:30:00,89.554,89.575,89.538,89.548,990199988.0
2005-11-11 05:35:00,89.551,89.582,89.542,89.557,698600001.0
2005-11-11 05:40:00,89.555,89.574,89.53,89.546,867999991.0
2005-11-11 05:45:00,89.535,89.566,89.49,89.532,793500004.0
2005-11-11 05:50:00,89.53,89.565,89.51,89.53,1258300011.0
2005-11-11 05:55:00,89.49,89.548,89.49,89.53,857300004.0
2005-11-11 06:00:00,89.532,89.568,89.52,89.535,890499997.0
2005-11-11 06:05:00,89.545,89.569,89.533,89.555,1103899990.0
2005-11-11 06:10:00,89.55,89.557,89.493,89.493,772400000.0
2005-11-11 06:15:00,89.497,89.502,89.459,89.478,1078000001.0
2005-11-11 06:20:00,89.496,89.501,89.467,89.501,602699994.0
2005-11-11 06:25:00,89.5,89.529,89.479,89.5,1101400008.0
2005-11-11 06:30:00,89.515,89.52,89.487,89.496,982499997.0
2005-11-11 06:35:00,89.494,89.523,89.474,89.496,714099993.0
2005-11-11 06:40:00,89.5,89.521,89.476,89.521,787699996.0
2005-11-11 06:45:00,89.499,89.531,89.492,89.492,954099988.0
2005-11-11 06:50:00,89.496,89.519,89.481,89.505,1007100002.0
2005-11-11 06:55:00,89.494,89.558,89.483,89.539,1101599999.0
2005-11-11 07:00:00,89.541,89.549,89.51,89.54,975799994.0
2005-11-11 07:05:00,89.528,89.548,89.513,89.538,727100003.0
2005-11-11 07:10:00,89.54,89.561,89.521,89.555,924700008.0
2005-11-11 07:15:00,89.557,89.562,89.521,89.535,1214199995.0
2005-11-11 07:20:00,89.537,89.55,89.507,89.55,961099986.0
2005-11-11 07:25:00,89.542,89.555,89.511,89.545,882199998.0
2005-11-11 07:30:00,89.532,89.567,89.49,89.562,1144200011.0
2005-11-11 07:35:00,89.541,89.56,89.512,89.534,1041599999.0
2005-11-11 07:40:00,89.522,89.552,89.512,89.535,1028499996.0
2005-11-11 07:45:00,89.511,89.55,89.507,89.545,1059399993.0
2005-11-11 07:50:00,89.544,89.544,89.48,89.507,1113199994.0
2005-11-11 07:55:00,89.502,89.52,89.484,89.519,861499999.0
2005-11-11 08:00:00,89.473,89.496,89.449,89.477,1305900009.0
2005-11-11 08:05:00,89.457,89.474,89.431,89.465,831799995.0
2005-11-11 08:10:00,89.438,89.484,89.43,89.475,1157799993.0
2005-11-11 08:15:00,89.473,89.488,89.433,89.456,942500002.0
2005-11-11 08:20:00,89.478,89.535,89.466,89.502,1111400000.0
2005-11-11 08:25:00,89.498,89.534,89.493,89.505,957400006.0
2005-11-11 08:30:00,89.501,89.515,89.472,89.48,1064099994.0
2005-11-11 08:35:00,89.483,89.519,89.459,89.487,1020299988.0
2005-11-11 08:40:00,89.505,89.517,89.472,89.49,1122700010.0
2005-11-11 08:45:00,89.509,89.56,89.486,89.555,1338099995.0
2005-11-11 08:50:00,89.523,89.578,89.521,89.548,919199994.0
2005-11-11 08:55:00,89.558,89.608,89.536,89.588,1084000001.0
2005-11-11 09:00:00,89.617,89.618,89.576,89.607,1394900001.0
2005-11-11 09:05:00,89.618,89.632,89.565,89.609,1394299989.0
2005-11-11 09:10:00,89.625,89.648,89.605,89.626,781200003.0
2005-11-11 09:15:00,89.64,89.664,89.607,89.616,988700000.0
2005-11-11 09:20:00,89.625,89.67,89.613,89.633,1093500000.0
2005-11-11 09:25:00,89.632,89.671,89.617,89.652,1175899993.0
2005-11-11 09:30:00,89.667,89.667,89.62,89.652,1105899995.0
2005-11-11 09:35:00,89.648,89.66,89.62,89.639,1316599999.0
2005-11-11 09:40:00,89.656,89.656,89.584,89.628,711600004.0
2005-11-11 09:45:00,89.632,89.655,89.613,89.627,1037299997.0
2005-11-11 09:50:00,89.619,89.645,89.606,89.615,1091900004.0
2005-11-11 09:55:00,89.587,89.639,89.587,89.608,1216099998.0
2005-11-11 10:00:00,89.604,89.64,89.581,89.581,863299988.0
2005-11-11 10:05:00,89.565,89.646,89.563,89.63,938699996.0
2005-11-11 10:10:00,89.635,89.668,89.62,89.639,1133499991.0
2005-11-11 10:15:00,89.643,89.679,89.619,89.679,1030800003.0
2005-11-11 10:20:00,89.676,89.708,89.646,89.703,1305999993.0
2005-11-11 10:25:00,89.692,89.762,89.681,89.753,1016999993.0
2005-11-11 10:30:00,89.732,89.762,89.71,89.738,1124299994.0
2005-11-11 10:35:00,89.746,89.77,89.705,89.754,1195299991.0
2005-11-11 10:40:00,89.733,89.767,89.701,89.701,1294099998.0
2005-11-11 10:45:00,89.716,89.728,89.698,89.715,1159699998.0
2005-11-11 10:50:00,89.729,89.735,89.686,89.714,1198400000.0
2005-11-11 10:55:00,89.725,89.731,89.686,89.699,1364699996.0
2005-11-11 11:00:00,89.719,89.774,89.707,89.742,920199996.0
2005-11-11 11:05:00,89.752,89.765,89.721,89.745,1045199995.0
2005-11-11 11:10:00,89.74,89.758,89.718,89.737,1274699991.0
2005-11-11 11:15:00,89.75,89.755,89.709,89.728,1362299995.0
2005-11-11 11:20:00,89.727,89.824,89.71,89.818,1316900004.0
2005-11-11 11:25:00,89.823,89.825,89.744,89.767,1230800002.0
2005-11-11 11:30:00,89.754,89.776,89.712,89.734,1283299992.0
2005-11-11 11:35:00,89.73,89.766,89.69,89.747,999699989.0
2005-11-11 11:40:00,89.752,89.767,89.729,89.744,1071399994.0
2005-11-11 11:45:00,89.743,89.767,89.726,89.759,1186799996.0
2005-11-11 11:50:00,89.758,89.803,89.758,89.767,1122000001.0
2005-11-11 11:55:00,89.778,89.789,89.737,89.774,1029599996.0
2005-11-11 12:00:00,89.775,89.794,89.745,89.779,1281699989.0
2005-11-11 12:05:00,89.774,89.804,89.766,89.77,1308499995.0
2005-11-11 12:10:00,89.756,89.777,89.726,89.765,1239700000.0
2005-11-11 12:15:00,89.763,89.798,89.739,89.783,1212100001.0
2005-11-11 12:20:00,89.778,89.829,89.778,89.818,1372400001.0
2005-11-11 12:25:00,89.787,89.815,89.784,89.813,1232100003.0
2005-11-11 12:30:00,89.788,89.842,89.746,89.842,1052499994.0
2005-11-11 12:35:00,89.83,89.839,89.788,89.812,1249500002.0
2005-11-11 12:40:00,89.829,89.83,89.775,89.785,665500006.0
2005-11-11 12:45:00,89.786,89.825,89.771,89.798,1097500006.0
2005-11-11 12:50:00,89.805,89.815,89.755,89.795,915300003.0
2005-11-11 12:55:00,89.794,89.817,89.774,89.774,922999998.0
2005-11-11 13:00:00,89.783,89.824,89.777,89.823,1147999987.0
2005-11-11 13:05:00,89.823,89.834,89.784,89.798,1191699988.0
2005-11-11 13:10:00,89.794,89.812,89.755,89.78,1199300001.0
2005-11-11 13:15:00,89.801,89.802,89.716,89.767,972699998.0
2005-11-11 13:20:00,89.762,89.807,89.75,89.792,973099994.0
2005-11-11 13:25:00,89.79,89.797,89.757,89.771,1064199995.0
2005-11-11 13:30:00,89.779,89.801,89.745,89.771,1060299986.0
2005-11-11 13:35:00,89.774,89.798,89.748,89.782,1162400012.0
2005-11-11 13:40:00,89.763,89.794,89.734,89.79,1145899999.0
2005-11-11 13:45:00,89.787,89.835,89.759,89.812,1161099998.0
2005-11-11 13:50:00,89.825,89.85,89.799,89.818,1357900008.0
2005-11-11 13:55:00,89.815,89.83,89.77,89.77,805400001.0
2005-11-11 14:00:00,89.784,89.817,89.761,89.761,1100399992.0
2005-11-11 14:05:00,89.771,89.819,89.764,89.795,866799994.0
2005-11-11 14:10:00,89.794,89.812,89.764,89.8,872799988.0
2005-11-11 14:15:00,89.791,89.799,89.755,89.761,914500000.0
2005-11-11 14:20:00,89.776,89.777,89.731,89.773,1055199995.0
2005-11-11 14:25:00,89.774,89.787,89.748,89.763,1273700004.0
2005-11-11 14:30:00,89.731,89.793,89.702,89.781,1044199996.0
2005-11-11 14:35:00,89.771,89.796,89.748,89.783,968600001.0
2005-11-11 14:40:00,89.783,89.8,89.755,89.788,808699997.0
2005-11-11 14:45:00,89.795,89.815,89.764,89.8,1000699997.0
2005-11-11 14:50:00,89.786,89.817,89.777,89.807,1159199997.0
2005-11-11 14:55:00,89.799,89.817,89.725,89.753,1046300001.0
2005-11-11 15:00:00,89.762,89.796,89.741,89.796,1014999999.0
2005-11-11 15:05:00,89.795,89.795,89.754,89.775,744299999.0
2005-11-11 15:10:00,89.776,89.782,89.726,89.736,937599999.0
2005-11-11 15:15:00,89.733,89.763,89.717,89.75,1334199992.0
2005-11-11 15:20:00,89.74,89.761,89.675,89.704,1001499996.0
2005-11-11 15:25:00,89.714,89.723,89.679,89.697,1070700000.0
2005-11-11 15:30:00,89.685,89.708,89.659,89.685,1068400000.0
2005-11-11 15:35:00,89.713,89.737,89.693,89.732,960100005.0
2005-11-11 15:40:00,89.737,89.759,89.71,89.744,943799996.0
2005-11-11 15:45:00,89.731,89.746,89.707,89.71,924199995.0
2005-11-11 15:50:00,89.704,89.745,89.675,89.705,1484800007.0
2005-11-11 15:55:00,89.649,89.714,89.627,89.694,1248299996.0
2005-11-11 16:00:00,89.683,89.71,89.674,89.692,1031400004.0
2005-11-11 16:05:00,89.676,89.707,89.668,89.703,805999994.0
2005-11-11 16:10:00,89.687,89.718,89.671,89.706,913999994.0
2005-11-11 16:15:00,89.707,89.712,89.654,89.663,1097200009.0
2005-11-11 16:20:00,89.701,89.703,89.672,89.691,1286500005.0
2005-11-11 16:25:00,89.698,89.721,89.658,89.718,1204600006.0
2005-11-11 16:30:00,89.713,89.749,89.695,89.735,852999994.0
2005-11-11 16:35:00,89.738,89.745,89.681,89.712,1220000004.0
2005-11-11 16:40:00,89.725,89.74,89.704,89.725,914500005.0
2005-11-11 16:45:00,89.723,89.754,89.702,89.742,1243599993.0
2005-11-11 16:50:00,89.758,89.761,89.721,89.727,737299994.0
2005-11-11 16:55:00,89.738,89.747,89.695,89.714,1063799999.0
2005-11-11 17:00:00,89.724,89.724,89.676,89.698,1003799997.0
2005-11-11 17:05:00,89.71,89.73,89.697,89.72,886099997.0
2005-11-11 17:10:00,89.701,89.745,89.694,89.735,1131099989.0
2005-11-11 17:15:00,89.737,89.76,89.712,89.747,1226399994.0
2005-11-11 17:20:00,89.744,89.751,89.665,89.726,1014499994.0
2005-11-11 17:25:00,89.738,89.753,89.718,89.747,1084400003.0
2005-11-11 17:30:00,89.72,89.756,89.72,89.739,1466500012.0
2005-11-11 17:35:00,89.742,89.77,89.716,89.723,800899997.0
2005-11-11 17:40:00,89.73,89.762,89.71,89.762,1122299990.0
2005-11-11 17:45:00,89.754,89.778,89.723,89.76,1344199988.0
2005-11-11 17:50:00,89.765,89.786,89.733,89.77,939299993.0
2005-11-11 17:55:00,89.751,89.766,89.708,89.719,1045900000.0
2005-11-11 18:00:00,89.743,89.82,89.727,89.82,8072199932.0
2005-11-11 18:05:00,89.81,89.81,89.712,89.734,9926999942.0
2005-11-11 18:10:00,89.736,89.79,89.717,89.79,7231799976.0
2005-11-11 18:15:00,89.8,89.8,89.71,89.78,6284599964.0
2005-11-11 18:20:00,89.744,89.79,89.714,89.79,9002699981.0
2005-11-11 18:25:00,89.78,89.78,89.722,89.758,8179300001.0
2005-11-11 18:30:00,89.758,89.765,89.713,89.735,6134699981.0
2005-11-11 18:35:00,89.731,89.756,89.686,89.743,5934199990.0
2005-11-11 18:40:00,89.743,89.756,89.709,89.724,5216799988.0
2005-11-11 18:45:00,89.716,89.78,89.686,89.765,3311499985.0
2005-11-11 18:50:00,89.742,89.774,89.739,89.754,6386199985.0
2005-11-11 18:55:00,89.747,89.771,89.73,89.756,4705599995.0
2005-11-11 19:00:00,89.757,89.802,89.736,89.783,2235599998.0
2005-11-11 19:05:00,89.778,89.814,89.753,89.78,5416099995.0
2005-11-11 19:10:00,89.785,89.794,89.748,89.767,1637099989.0
2005-11-11 19:15:00,89.769,89.799,89.747,89.767,4079599983.0
2005-11-11 19:20:00,89.77,89.798,89.747,89.781,4246199989.0
2005-11-11 19:25:00,89.778,89.802,89.746,89.77,5264999999.0
2005-11-11 19:30:00,89.784,89.793,89.697,89.772,4541999991.0
2005-11-11 19:35:00,89.775,89.8,89.74,89.792,3157399972.0
2005-11-11 19:40:00,89.773,89.821,89.765,89.782,4167799987.0
2005-11-11 19:45:00,89.77,89.806,89.758,89.777,2966999995.0
2005-11-11 19:50:00,89.752,89.782,89.742,89.774,2633999982.0
2005-11-11 19:55:00,89.754,89.8,89.748,89.779,3045700004.0
2005-11-11 20:00:00,89.798,89.817,89.774,89.805,2661799992.0
2005-11-11 20:05:00,89.82,89.825,89.782,89.785,2683399996.0
2005-11-11 20:10:00,89.8,89.806,89.754,89.786,5034599988.0
2005-11-11 20:15:00,89.803,89.81,89.766,89.784,4290099975.0
2005-11-11 20:20:00,89.787,89.809,89.735,89.784,4280799991.0
2005-11-11 20:25:00,89.785,89.86,89.746,89.86,5737599972.0
2005-11-11 20:30:00,89.73,89.784,89.698,89.731,4891699978.0
2005-11-11 20:35:00,89.767,89.796,89.75,89.792,4277699990.0
2005-11-11 20:40:00,89.795,89.8,89.744,89.785,5347199988.0
2005-11-11 20:45:00,89.762,89.789,89.744,89.75,4843599982.0
2005-11-11 20:50:00,89.754,89.789,89.748,89.777,4340999986.0
2005-11-11 20:55:00,89.735,89.85,89.705,89.84,7706899959.0
2005-11-11 21:00:00,89.747,89.84,89.737,89.757,4365399970.0
2005-11-11 21:05:00,89.75,89.788,89.75,89.783,2499099995.0
2005-11-11 21:10:00,89.788,89.802,89.754,89.794,3427699988.0
2005-11-11 21:15:00,89.803,89.819,89.778,89.815,5213599990.0
2005-11-11 21:20:00,89.809,89.821,89.772,89.806,6439199961.0
2005-11-11 21:25:00,89.815,89.852,89.799,89.844,2994800000.0
2005-11-11 21:30:00,89.85,89.877,89.823,89.87,3097499989.0
2005-11-11 21:35:00,89.878,89.878,89.84,89.869,1698499995.0
2005-11-11 21:40:00,89.859,89.875,89.799,89.851,3478499976.0
2005-11-11 21:45:00,89.845,89.867,89.823,89.843,3186899990.0
2005-11-11 21:50:00,89.845,89.852,89.78,89.825,1547599991.0
2005-11-11 21:55:00,89.801,89.84,89.754,89.807,1806600002.0
2005-11-11 22:00:00,89.824,89.835,89.766,89.83,3533399989.0
2005-11-11 22:05:00,89.813,89.844,89.772,89.838,1069499997.0
2005-11-11 22:10:00,89.803,89.869,89.78,89.863,1662399984.0
2005-11-11 22:15:00,89.854,89.86,89.825,89.85,1450899995.0
2005-11-11 22:20:00,89.832,89.868,89.802,89.802,1046999996.0
2005-11-11 22:25:00,89.854,89.861,89.772,89.772,1933399995.0
2005-11-11 22:30:00,89.81,89.86,89.796,89.831,1869499998.0
2005-11-11 22:35:00,89.844,89.875,89.83,89.847,1469199992.0
2005-11-11 22:40:00,89.866,89.89,89.84,89.84,2040699995.0
2005-11-11 22:45:00,89.865,89.873,89.829,89.849,2122899988.0
2005-11-11 22:50:00,89.849,89.888,89.825,89.876,1807200010.0
2005-11-11 22:55:00,89.876,89.887,89.791,89.844,1262399990.0
2005-11-11 23:00:00,89.877,89.877,89.812,89.825,873299991.0
2005-11-11 23:05:00,89.84,89.853,89.78,89.823,1232600010.0
2005-11-11 23:10:00,89.813,89.867,89.795,89.848,931699993.0
2005-11-11 23:15:00,89.849,89.865,89.83,89.838,952599993.0
2005-11-11 23:20:00,89.859,89.879,89.827,89.833,1004399995.0
2005-11-11 23:25:00,89.854,89.903,89.834,89.875,1060199990.0
2005-11-11 23:30:00,89.877,89.886,89.844,89.867,1039399999.0
2005-11-11 23:35:00,89.885,89.909,89.84,89.881,1132899998.0
2005-11-11 23:40:00,89.873,89.917,89.867,89.897,1311300001.0
2005-11-11 23:45:00,89.885,89.91,89.874,89.893,678099996.0
2005-11-11 23:50:00,89.875,89.949,89.857,89.934,1070400001.0
2005-11-11 23:55:00,89.944,89.984,89.92,89.956,866099995.0
2005-11-14 00:00:00,89.846,89.907,89.829,89.886,1561799995.0
2005-11-14 00:05:00,89.894,89.919,89.824,89.847,1647099990.0
2005-11-14 00:10:00,89.854,89.926,89.854,89.89,1608499992.0
2005-11-14 00:15:00,89.897,89.945,89.881,89.94,1478299998.0
2005-11-14 00:20:00,89.945,89.968,89.887,89.915,1441299996.0
2005-11-14 00:25:00,89.89,89.946,89.876,89.912,1650300004.0
2005-11-14 00:30:00,89.913,89.942,89.87,89.87,1350199997.0
2005-11-14 00:35:00,89.908,89.969,89.889,89.924,1658300007.0
2005-11-14 00:40:00,89.932,89.965,89.891,89.921,1920700002.0
2005-11-14 00:45:00,89.913,89.966,89.898,89.918,1844500002.0
2005-11-14 00:50:00,89.913,89.932,89.871,89.899,1804300002.0
2005-11-14 00:55:00,89.874,89.908,89.855,89.878,1969399985.0
2005-11-14 01:00:00,89.895,89.928,89.842,89.872,1547400000.0
2005-11-14 01:05:00,89.886,89.899,89.823,89.845,1880799994.0
2005-11-14 01:10:00,89.858,89.885,89.795,89.877,1737900003.0
2005-11-14 01:15:00,89.85,89.884,89.815,89.822,1292099995.0
2005-11-14 01:20:00,89.848,89.897,89.806,89.815,1548099997.0
2005-11-14 01:25:00,89.806,89.881,89.793,89.845,1795400000.0
2005-11-14 01:30:00,89.865,89.889,89.784,89.826,1762700000.0
2005-11-14 01:35:00,89.8,89.879,89.781,89.831,1525499997.0
2005-11-14 01:40:00,89.805,89.914,89.779,89.898,1192899991.0
2005-11-14 01:45:00,89.921,89.971,89.886,89.909,1755799994.0
2005-11-14 01:50:00,89.906,89.946,89.841,89.883,1975800006.0
2005-11-14 01:55:00,89.891,89.937,89.851,89.893,2480099995.0
2005-11-14 02:00:00,89.893,89.958,89.867,89.908,1248199996.0
2005-11-14 02:05:00,89.92,89.995,89.92,89.985,1424399995.0
2005-11-14 02:10:00,89.959,89.978,89.928,89.973,1086599997.0
2005-11-14 02:15:00,89.975,89.993,89.941,89.98,1291600009.0
2005-11-14 02:20:00,89.985,89.99,89.955,89.955,1055199996.0
2005-11-14 02:25:00,89.963,89.98,89.93,89.97,1175500004.0
2005-11-14 02:30:00,89.951,89.967,89.902,89.913,954999996.0
2005-11-14 02:35:00,89.899,89.938,89.89,89.91,852799994.0
2005-11-14 02:40:00,89.899,89.906,89.863,89.878,1352800000.0
2005-11-14 02:45:00,89.868,89.915,89.867,89.9,831799997.0
2005-11-14 02:50:00,89.864,89.943,89.855,89.928,1234899992.0
2005-11-14 02:55:00,89.939,89.956,89.912,89.924,1234000001.0
2005-11-14 03:00:00,89.933,89.948,89.895,89.908,1058299996.0
2005-11-14 03:05:00,89.925,89.936,89.879,89.926,1243200006.0
2005-11-14 03:10:00,89.891,89.945,89.888,89.907,1062000005.0
2005-11-14 03:15:00,89.896,89.943,89.885,89.916,933399999.0
2005-11-14 03:20:00,89.914,89.934,89.888,89.906,1248599991.0
2005-11-14 03:25:00,89.908,89.936,89.894,89.919,1185200001.0
2005-11-14 03:30:00,89.923,89.931,89.885,89.896,1026099991.0
2005-11-14 03:35:00,89.891,89.943,89.891,89.898,954499994.0
2005-11-14 03:40:00,89.905,89.945,89.857,89.922,818600002.0
2005-11-14 03:45:00,89.896,89.94,89.889,89.94,929699993.0
2005-11-14 03:50:00,89.933,89.959,89.909,89.928,1022400003.0
2005-11-14 03:55:00,89.927,89.942,89.889,89.907,1068999999.0
2005-11-14 04:00:00,89.909,89.933,89.884,89.912,866899997.0
2005-11-14 04:05:00,89.906,89.931,89.87,89.914,1247099996.0
2005-11-14 04:10:00,89.9,89.927,89.891,89.908,1072900002.0
2005-11-14 04:15:00,89.909,89.945,89.896,89.935,887200001.0
2005-11-14 04:20:00,89.925,89.942,89.9,89.915,1014699999.0
2005-11-14 04:25:00,89.923,89.953,89.909,89.917,831200009.0
2005-11-14 04:30:00,89.922,89.945,89.912,89.924,665299992.0
2005-11-14 04:35:00,89.945,89.973,89.93,89.931,881399999.0
2005-11-14 04:40:00,89.951,89.988,89.935,89.983,772899995.0
2005-11-14 04:45:00,89.978,89.99,89.923,89.961,777499997.0
2005-11-14 04:50:00,89.945,89.981,89.914,89.962,1136500008.0
2005-11-14 04:55:00,89.972,90.0,89.965,89.972,664299998.0
2005-11-14 05:00:00,89.977,89.993,89.914,89.963,842099999.0
2005-11-14 05:05:00,89.963,89.989,89.94,89.984,902199992.0
2005-11-14 05:10:00,89.983,89.986,89.952,89.983,940799991.0
2005-11-14 05:15:00,89.977,89.984,89.95,89.951,742699995.0
2005-11-14 05:20:00,89.929,89.977,89.916,89.971,778199990.0
2005-11-14 05:25:00,89.961,89.978,89.944,89.965,649400001.0
2005-11-14 05:30:00,89.98,89.988,89.96,89.98,705900006.0
2005-11-14 05:35:00,89.98,89.98,89.921,89.939,848400001.0
2005-11-14 05:40:00,89.951,89.973,89.936,89.945,683099995.0
2005-11-14 05:45:00,89.95,89.983,89.899,89.957,503199999.0
2005-11-14 05:50:00,89.957,89.987,89.94,89.96,997600001.0
2005-11-14 05:55:00,89.938,90.012,89.938,89.975,849699998.0
2005-11-14 06:00:00,89.973,90.077,89.973,90.061,1135899993.0
2005-11-14 06:05:00,90.056,90.2,90.042,90.19,1218099999.0
2005-11-14 06:10:00,90.168,90.189,90.119,90.162,847199997.0
2005-11-14 06:15:00,90.151,90.189,90.132,90.182,1243100001.0
2005-11-14 06:20:00,90.17,90.201,90.152,90.183,791999998.0
2005-11-14 06:25:00,90.17,90.249,90.151,90.219,784499997.0
2005-11-14 06:30:00,90.208,90.232,90.18,90.182,1034499995.0
2005-11-14 06:35:00,90.193,90.223,90.17,90.219,1136199989.0
2005-11-14 06:40:00,90.213,90.245,90.193,90.219,1111599994.0
2005-11-14 06:45:00,90.228,90.286,90.215,90.215,1093900000.0
2005-11-14 06:50:00,90.229,90.255,90.201,90.255,1069600002.0
2005-11-14 06:55:00,90.239,90.252,90.204,90.219,1146199992.0
2005-11-14 07:00:00,90.211,90.219,90.17,90.202,1128999993.0
2005-11-14 07:05:00,90.177,90.216,90.153,90.197,1149199984.0
2005-11-14 07:10:00,90.193,90.21,90.173,90.173,1055899995.0
2005-11-14 07:15:00,90.181,90.208,90.153,90.177,1265499993.0
2005-11-14 07:20:00,90.185,90.2,90.159,90.172,639699996.0
2005-11-14 07:25:00,90.185,90.204,90.15,90.192,1234499989.0
2005-11-14 07:30:00,90.188,90.207,90.16,90.188,773700002.0
2005-11-14 07:35:00,90.184,90.212,90.174,90.184,1132099996.0
2005-11-14 07:40:00,90.182,90.222,90.175,90.211,956100007.0
2005-11-14 07:45:00,90.213,90.259,90.195,90.24,1067900000.0
2005-11-14 07:50:00,90.255,90.272,90.22,90.268,945899993.0
2005-11-14 07:55:00,90.267,90.273,90.227,90.23,1018999993.0
2005-11-14 08:00:00,90.225,90.265,90.217,90.221,935199993.0
2005-11-14 08:05:00,90.221,90.24,90.174,90.206,1070900006.0
2005-11-14 08:10:00,90.193,90.213,90.164,90.176,1143199992.0
2005-11-14 08:15:00,90.193,90.214,90.166,90.201,1151199998.0
2005-11-14 08:20:00,90.207,90.214,90.154,90.154,699200005.0
2005-11-14 08:25:00,90.149,90.186,90.134,90.147,1059999990.0
2005-11-14 08:30:00,90.142,90.161,90.124,90.13,977699993.0
2005-11-14 08:35:00,90.143,90.165,90.122,90.152,1314999998.0
2005-11-14 08:40:00,90.147,90.147,90.079,90.098,954699995.0
2005-11-14 08:45:00,90.108,90.108,90.073,90.1,1076600000.0
2005-11-14 08:50:00,90.058,90.094,90.039,90.075,1158400002.0
2005-11-14 08:55:00,90.056,90.105,90.056,90.089,1227200004.0
2005-11-14 09:00:00,90.111,90.143,90.091,90.12,1123700004.0
2005-11-14 09:05:00,90.123,90.138,90.087,90.106,1249499996.0
2005-11-14 09:10:00,90.11,90.128,90.079,90.117,1011400000.0
2005-11-14 09:15:00,90.119,90.132,90.077,90.097,1139200008.0
2005-11-14 09:20:00,90.088,90.101,90.053,90.054,1249799999.0
2005-11-14 09:25:00,90.053,90.08,90.044,90.079,1078199999.0
2005-11-14 09:30:00,90.078,90.085,90.041,90.044,1439999992.0
2005-11-14 09:35:00,90.03,90.072,90.023,90.045,1368700006.0
2005-11-14 09:40:00,90.046,90.12,89.998,90.098,836300005.0
2005-11-14 09:45:00,90.113,90.114,90.076,90.084,1043200001.0
2005-11-14 09:50:00,90.074,90.118,90.066,90.103,1009899998.0
2005-11-14 09:55:00,90.112,90.141,90.048,90.063,1236100000.0
2005-11-14 10:00:00,90.051,90.101,90.028,90.077,892200006.0
2005-11-14 10:05:00,90.08,90.113,90.07,90.092,837399999.0
2005-11-14 10:10:00,90.088,90.091,90.011,90.011,944599995.0
2005-11-14 10:15:00,90.026,90.053,89.995,90.022,1120200014.0
2005-11-14 10:20:00,90.05,90.064,90.015,90.06,1221599999.0
2005-11-14 10:25:00,90.044,90.085,90.044,90.053,1058600001.0
2005-11-14 10:30:00,90.075,90.087,90.039,90.058,849700000.0
2005-11-14 10:35:00,90.052,90.062,90.024,90.028,979999998.0
2005-11-14 10:40:00,90.009,90.04,89.992,90.037,1286400007.0
2005-11-14 10:45:00,90.041,90.073,90.032,90.032,1037499998.0
2005-11-14 10:50:00,90.057,90.057,90.006,90.041,1311600001.0
2005-11-14 10:55:00,90.055,90.093,90.038,90.071,1217900000.0
2005-11-14 11:00:00,90.086,90.149,90.077,90.132,1096699998.0
2005-11-14 11:05:00,90.154,90.194,90.139,90.16,1156400003.0
2005-11-14 11:10:00,90.16,90.184,90.135,90.152,1258799996.0
2005-11-14 11:15:00,90.149,90.196,90.149,90.192,1492799999.0
2005-11-14 11:20:00,90.202,90.202,90.165,90.184,987899995.0
2005-11-14 11:25:00,90.182,90.195,90.147,90.176,1073899999.0
2005-11-14 11:30:00,90.165,90.19,90.125,90.146,1304199992.0
2005-11-14 11:35:00,90.133,90.165,90.128,90.163,1146399998.0
2005-11-14 11:40:00,90.153,90.185,90.136,90.177,1439399999.0
2005-11-14 11:45:00,90.176,90.214,90.164,90.183,1111299999.0
2005-11-14 11:50:00,90.172,90.233,90.168,90.183,1341199989.0
2005-11-14 11:55:00,90.182,90.208,90.159,90.18,990299992.0
2005-11-14 12:00:00,90.197,90.226,90.174,90.226,1244000007.0
2005-11-14 12:05:00,90.219,90.231,90.19,90.213,1317300002.0
2005-11-14 12:10:00,90.202,90.233,90.191,90.213,1088899995.0
2005-11-14 12:15:00,90.201,90.262,90.183,90.239,1099699999.0
2005-11-14 12:20:00,90.239,90.294,90.231,90.279,1276899988.0
2005-11-14 12:25:00,90.276,90.288,90.224,90.248,1286000008.0
2005-11-14 12:30:00,90.239,90.263,90.22,90.226,929099994.0
2005-11-14 12:35:00,90.217,90.252,90.19,90.237,858500002.0
2005-11-14 12:40:00,90.251,90.297,90.235,90.263,1152499993.0
2005-11-14 12:45:00,90.269,90.316,90.269,90.308,1406800003.0
2005-11-14 12:50:00,90.284,90.322,90.227,90.279,821899995.0
2005-11-14 12:55:00,90.259,90.343,90.259,90.326,781199995.0
2005-11-14 13:00:00,90.332,90.367,90.312,90.367,1015199995.0
2005-11-14 13:05:00,90.373,90.401,90.352,90.373,1329299998.0
2005-11-14 13:10:00,90.393,90.451,90.361,90.441,1286800001.0
2005-11-14 13:15:00,90.454,90.489,90.405,90.441,1152000000.0
2005-11-14 13:20:00,90.448,90.482,90.417,90.434,1252199990.0
2005-11-14 13:25:00,90.435,90.446,90.387,90.405,1096999989.0
2005-11-14 13:30:00,90.403,90.416,90.365,90.396,1062999999.0
2005-11-14 13:35:00,90.41,90.435,90.393,90.432,1418699991.0
2005-11-14 13:40:00,90.415,90.438,90.394,90.418,1254599993.0
2005-11-14 13:45:00,90.414,90.445,90.398,90.418,952200002.0
2005-11-14 13:50:00,90.397,90.414,90.364,90.391,1439699983.0
2005-11-14 13:55:00,90.374,90.397,90.356,90.375,1023400008.0
2005-11-14 14:00:00,90.38,90.399,90.352,90.352,1133799993.0
2005-11-14 14:05:00,90.354,90.382,90.347,90.374,1208199999.0
2005-11-14 14:10:00,90.369,90.37,90.329,90.362,1101499995.0
2005-11-14 14:15:00,90.332,90.388,90.33,90.375,946099988.0
2005-11-14 14:20:00,90.382,90.387,90.334,90.375,1114100000.0
2005-11-14 14:25:00,90.356,90.406,90.355,90.377,1171599989.0
2005-11-14 14:30:00,90.365,90.402,90.324,90.327,1042399993.0
2005-11-14 14:35:00,90.38,90.384,90.315,90.316,938899995.0
2005-11-14 14:40:00,90.331,90.352,90.315,90.343,1127599996.0
2005-11-14 14:45:00,90.347,90.356,90.292,90.336,938399992.0
2005-11-14 14:50:00,90.349,90.376,90.302,90.316,1309500000.0
2005-11-14 14:55:00,90.325,90.342,90.26,90.307,1255900008.0
2005-11-14 15:00:00,90.296,90.322,90.284,90.309,857099995.0
2005-11-14 15:05:00,90.29,90.316,90.267,90.284,632999993.0
2005-11-14 15:10:00,90.291,90.298,90.253,90.259,1033900000.0
2005-11-14 15:15:00,90.269,90.306,90.241,90.241,1226399997.0
2005-11-14 15:20:00,90.239,90.268,90.18,90.195,908399994.0
2005-11-14 15:25:00,90.212,90.229,90.172,90.21,1342300007.0
2005-11-14 15:30:00,90.204,90.217,90.17,90.202,1132500006.0
2005-11-14 15:35:00,90.19,90.203,90.148,90.148,1115400001.0
2005-11-14 15:40:00,90.149,90.239,90.149,90.22,898900006.0
2005-11-14 15:45:00,90.206,90.22,90.172,90.173,1102999997.0
2005-11-14 15:50:00,90.169,90.202,90.151,90.181,951699991.0
2005-11-14 15:55:00,90.197,90.21,90.145,90.195,1209599990.0
2005-11-14 16:00:00,90.212,90.217,90.177,90.191,1277399990.0
2005-11-14 16:05:00,90.224,90.224,90.173,90.185,1282699998.0
2005-11-14 16:10:00,90.19,90.235,90.163,90.207,1167199999.0
2005-11-14 16:15:00,90.219,90.238,90.176,90.228,1074199995.0
2005-11-14 16:20:00,90.237,90.258,90.206,90.226,1253099993.0
2005-11-14 16:25:00,90.214,90.235,90.157,90.157,1208799992.0
2005-11-14 16:30:00,90.155,90.201,90.146,90.195,762299997.0
2005-11-14 16:35:00,90.178,90.201,90.146,90.167,1244399991.0
2005-11-14 16:40:00,90.163,90.22,90.152,90.171,1134299992.0
2005-11-14 16:45:00,90.166,90.197,90.139,90.167,1033799994.0
2005-11-14 16:50:00,90.163,90.194,90.148,90.173,1161199996.0
2005-11-14 16:55:00,90.163,90.186,90.132,90.154,1030500003.0
2005-11-14 17:00:00,90.155,90.175,90.109,90.136,997499998.0
2005-11-14 17:05:00,90.159,90.185,90.143,90.165,849400001.0
2005-11-14 17:10:00,90.141,90.171,90.135,90.159,1329699995.0
2005-11-14 17:15:00,90.128,90.147,90.097,90.113,1076900003.0
2005-11-14 17:20:00,90.111,90.171,90.098,90.144,760200001.0
2005-11-14 17:25:00,90.138,90.191,90.138,90.162,1114999995.0
2005-11-14 17:30:00,90.15,90.211,90.15,90.194,1298700003.0
2005-11-14 17:35:00,90.212,90.231,90.185,90.205,1196899987.0
2005-11-14 17:40:00,90.173,90.226,90.173,90.2,1096299994.0
2005-11-14 17:45:00,90.208,90.234,90.169,90.233,1296699999.0
2005-11-14 17:50:00,90.247,90.249,90.182,90.198,926699994.0
2005-11-14 17:55:00,90.197,90.23,90.188,90.212,1157200001.0
2005-11-14 18:00:00,90.22,90.245,90.02,90.03,7984399972.0
2005-11-14 18:05:00,90.02,90.218,90.02,90.198,9881499965.0
2005-11-14 18:10:00,90.205,90.229,90.05,90.06,7678099971.0
2005-11-14 18:15:00,90.05,90.184,90.05,90.172,6819999950.0
2005-11-14 18:20:00,90.163,90.165,90.06,90.131,9151299964.0
2005-11-14 18:25:00,90.06,90.143,90.05,90.097,8031599967.0
2005-11-14 18:30:00,90.11,90.126,90.07,90.093,8418399954.0
2005-11-14 18:35:00,90.099,90.11,90.035,90.052,5583799976.0
2005-11-14 18:40:00,90.071,90.076,89.984,89.984,5040799991.0
2005-11-14 18:45:00,90.005,90.011,89.938,89.985,2870899982.0
2005-11-14 18:50:00,89.95,90.005,89.944,89.975,6219399953.0
2005-11-14 18:55:00,89.983,90.043,89.983,89.998,4575299997.0
2005-11-14 19:00:00,89.995,90.043,89.986,89.998,1835699998.0
2005-11-14 19:05:00,89.999,90.03,89.982,90.013,5671699996.0
2005-11-14 19:10:00,90.012,90.054,89.986,90.05,1608999993.0
2005-11-14 19:15:00,90.052,90.061,90.014,90.04,4071599982.0
2005-11-14 19:20:00,90.07,90.071,90.026,90.064,4079899986.0
2005-11-14 19:25:00,90.051,90.064,90.016,90.043,5462699991.0
2005-11-14 19:30:00,90.074,90.088,90.049,90.049,4446899997.0
2005-11-14 19:35:00,90.066,90.083,90.013,90.07,3215999980.0
2005-11-14 19:40:00,90.056,90.09,90.045,90.051,4143099980.0
2005-11-14 19:45:00,90.075,90.085,90.026,90.065,3349299987.0
2005-11-14 19:50:00,90.062,90.062,90.016,90.024,3090499999.0
2005-11-14 19:55:00,90.033,90.082,90.007,90.065,3440899996.0
2005-11-14 20:00:00,90.072,90.098,90.058,90.083,2712700000.0
2005-11-14 20:05:00,90.082,90.092,89.992,89.999,2615100005.0
2005-11-14 20:10:00,90.013,90.058,89.998,90.038,5240399992.0
2005-11-14 20:15:00,90.061,90.128,90.048,90.097,4238599986.0
2005-11-14 20:20:00,90.115,90.167,90.105,90.142,4248399998.0
2005-11-14 20:25:00,90.142,90.18,90.114,90.18,6559199986.0
2005-11-14 20:30:00,90.13,90.168,90.101,90.146,5648099997.0
2005-11-14 20:35:00,90.152,90.198,90.143,90.15,4224300000.0
2005-11-14 20:40:00,90.15,90.17,90.121,90.143,5394699995.0
2005-11-14 20:45:00,90.141,90.182,90.118,90.131,4470999964.0
2005-11-14 20:50:00,90.126,90.152,90.112,90.139,4126999970.0
2005-11-14 20:55:00,90.148,90.164,90.11,90.152,7736299973.0
2005-11-14 21:00:00,90.09,90.172,90.09,90.136,5971199976.0
2005-11-14 21:05:00,90.151,90.159,90.117,90.119,2239999991.0
2005-11-14 21:10:00,90.127,90.147,90.091,90.138,3807399989.0
2005-11-14 21:15:00,90.13,90.161,90.106,90.141,4763299983.0
2005-11-14 21:20:00,90.157,90.169,90.122,90.152,6860799990.0
2005-11-14 21:25:00,90.146,90.175,90.126,90.15,3527199969.0
2005-11-14 21:30:00,90.154,90.167,90.107,90.108,2727399980.0
2005-11-14 21:35:00,90.138,90.148,90.106,90.135,1871700003.0
2005-11-14 21:40:00,90.133,90.143,90.083,90.096,3432399979.0
2005-11-14 21:45:00,90.08,90.128,90.076,90.105,3233599990.0
2005-11-14 21:50:00,90.104,90.12,90.081,90.096,1571899991.0
2005-11-14 21:55:00,90.074,90.109,90.06,90.064,1842199989.0
2005-11-14 22:00:00,90.088,90.133,90.059,90.1,3700100013.0
2005-11-14 22:05:00,90.096,90.122,90.08,90.09,1265800001.0
2005-11-14 22:10:00,90.102,90.154,90.082,90.137,1631900001.0
2005-11-14 22:15:00,90.093,90.156,90.092,90.122,1452799995.0
2005-11-14 22:20:00,90.122,90.143,90.104,90.123,1074099983.0
2005-11-14 22:25:00,90.125,90.143,90.103,90.126,1988900003.0
2005-11-14 22:30:00,90.116,90.139,90.084,90.096,2074999985.0
2005-11-14 22:35:00,90.13,90.134,90.095,90.117,1541300008.0
2005-11-14 22:40:00,90.134,90.138,90.098,90.106,2145399997.0
2005-11-14 22:45:00,90.133,90.14,90.088,90.13,2311499992.0
2005-11-14 22:50:00,90.115,90.138,90.072,90.112,1577099992.0
2005-11-14 22:55:00,90.126,90.138,90.052,90.062,1510099990.0
2005-11-14 23:00:00,90.138,90.142,90.107,90.135,1028299991.0
2005-11-14 23:05:00,90.12,90.154,90.107,90.121,1166400001.0
2005-11-14 23:10:00,90.105,90.153,90.101,90.12,956099995.0
2005-11-14 23:15:00,90.129,90.148,90.083,90.123,711799997.0
2005-11-14 23:20:00,90.136,90.151,90.108,90.138,1143300000.0
2005-11-14 23:25:00,90.133,90.149,90.109,90.119,874899992.0
2005-11-14 23:30:00,90.138,90.146,90.103,90.127,925700000.0
2005-11-14 23:35:00,90.137,90.143,90.094,90.117,870899991.0
2005-11-14 23:40:00,90.125,90.135,90.081,90.103,1311800000.0
2005-11-14 23:45:00,90.102,90.127,90.088,90.097,695200004.0
2005-11-14 23:50:00,90.092,90.119,90.083,90.118,1041600006.0
2005-11-14 23:55:00,90.093,90.115,90.055,90.105,1026600001.0
2005-11-15 00:00:00,90.076,90.106,90.039,90.073,909699996.0
2005-11-15 00:05:00,90.098,90.142,90.069,90.112,1290700002.0
2005-11-15 00:10:00,90.115,90.126,90.061,90.092,1609500002.0
2005-11-15 00:15:00,90.085,90.124,90.058,90.105,1230799998.0
2005-11-15 00:20:00,90.096,90.148,90.077,90.13,1050499997.0
2005-11-15 00:25:00,90.141,90.162,90.074,90.122,1020399999.0
2005-11-15 00:30:00,90.108,90.125,90.08,90.108,523299995.0
2005-11-15 00:35:00,90.101,90.148,90.101,90.129,1121899994.0
2005-11-15 00:40:00,90.127,90.139,90.093,90.13,971199991.0
2005-11-15 00:45:00,90.124,90.159,90.112,90.145,1115300002.0
2005-11-15 00:50:00,90.145,90.158,90.12,90.145,882600006.0
2005-11-15 00:55:00,90.149,90.162,90.096,90.112,1143899998.0
2005-11-15 01:00:00,90.11,90.126,90.089,90.095,697699994.0
2005-11-15 01:05:00,90.11,90.126,90.09,90.117,789599999.0
2005-11-15 01:10:00,90.122,90.13,90.091,90.101,910699992.0
2005-11-15 01:15:00,90.114,90.128,90.079,90.094,743899994.0
2005-11-15 01:20:00,90.092,90.128,90.085,90.104,836299995.0
2005-11-15 01:25:00,90.09,90.115,90.056,90.068,865400000.0
2005-11-15 01:30:00,90.115,90.126,90.081,90.105,927200004.0
2005-11-15 01:35:00,90.087,90.13,90.084,90.118,1076899999.0
2005-11-15 01:40:00,90.1,90.12,90.062,90.076,1059299996.0
2005-11-15 01:45:00,90.089,90.138,90.082,90.124,1095199995.0
2005-11-15 01:50:00,90.116,90.142,90.085,90.124,1429699996.0
2005-11-15 01:55:00,90.124,90.15,90.111,90.138,1524199988.0
2005-11-15 02:00:00,90.126,90.149,90.109,90.137,1007199991.0
2005-11-15 02:05:00,90.119,90.147,90.098,90.113,1536699998.0
2005-11-15 02:10:00,90.122,90.144,90.094,90.138,1031199999.0
2005-11-15 02:15:00,90.13,90.177,90.104,90.163,955200002.0
2005-11-15 02:20:00,90.165,90.185,90.133,90.172,956700005.0
2005-11-15 02:25:00,90.183,90.19,90.144,90.175,1059599997.0
2005-11-15 02:30:00,90.183,90.197,90.132,90.157,635200001.0
2005-11-15 02:35:00,90.146,90.168,90.114,90.147,1023699997.0
2005-11-15 02:40:00,90.148,90.157,90.119,90.144,1585099997.0
2005-11-15 02:45:00,90.152,90.171,90.128,90.144,1223800000.0
2005-11-15 02:50:00,90.161,90.174,90.123,90.174,767699996.0
2005-11-15 02:55:00,90.172,90.186,90.133,90.162,1004899996.0
2005-11-15 03:00:00,90.151,90.188,90.134,90.174,799599996.0
2005-11-15 03:05:00,90.161,90.175,90.146,90.152,1238799995.0
2005-11-15 03:10:00,90.156,90.171,90.137,90.16,958699992.0
2005-11-15 03:15:00,90.138,90.164,90.127,90.136,421799995.0
2005-11-15 03:20:00,90.138,90.163,90.128,90.143,1230300008.0
2005-11-15 03:25:00,90.15,90.15,90.104,90.134,742399995.0
2005-11-15 03:30:00,90.124,90.148,90.112,90.135,1310799998.0
2005-11-15 03:35:00,90.119,90.155,90.115,90.115,1158299996.0
2005-11-15 03:40:00,90.139,90.159,90.087,90.136,1124399992.0
2005-11-15 03:45:00,90.126,90.152,90.112,90.132,1267999996.0
2005-11-15 03:50:00,90.124,90.149,90.101,90.119,1467999987.0
2005-11-15 03:55:00,90.131,90.15,90.077,90.103,936400003.0
2005-11-15 04:00:00,90.117,90.167,90.117,90.153,1179100005.0
2005-11-15 04:05:00,90.155,90.168,90.118,90.159,864399997.0
2005-11-15 04:10:00,90.148,90.172,90.139,90.165,896399997.0
2005-11-15 04:15:00,90.15,90.18,90.14,90.16,1107699992.0
2005-11-15 04:20:00,90.165,90.192,90.143,90.172,930700005.0
2005-11-15 04:25:00,90.176,90.195,90.159,90.159,691200003.0
2005-11-15 04:30:00,90.168,90.185,90.133,90.172,787399991.0
2005-11-15 04:35:00,90.158,90.182,90.137,90.141,1237500003.0
2005-11-15 04:40:00,90.148,90.17,90.131,90.14,1033499994.0
2005-11-15 04:45:00,90.157,90.18,90.144,90.17,921399999.0
2005-11-15 04:50:00,90.156,90.175,90.122,90.142,1161800003.0
2005-11-15 04:55:00,90.127,90.144,90.105,90.13,527499998.0
2005-11-15 05:00:00,90.12,90.15,90.102,90.126,764699997.0
2005-11-15 05:05:00,90.128,90.167,90.127,90.139,968400000.0
2005-11-15 05:10:00,90.143,90.177,90.135,90.162,1404999999.0
2005-11-15 05:15:00,90.145,90.182,90.129,90.16,986199988.0
2005-11-15 05:20:00,90.16,90.18,90.144,90.176,557599999.0
2005-11-15 05:25:00,90.137,90.18,90.136,90.166,770699998.0
2005-11-15 05:30:00,90.17,90.18,90.117,90.163,764000003.0
2005-11-15 05:35:00,90.156,90.178,90.119,90.131,892699996.0
2005-11-15 05:40:00,90.142,90.176,90.119,90.17,816099991.0
2005-11-15 05:45:00,90.156,90.175,90.095,90.15,772799995.0
2005-11-15 05:50:00,90.147,90.179,90.133,90.159,1186199986.0
2005-11-15 05:55:00,90.114,90.172,90.114,90.168,844700005.0
2005-11-15 06:00:00,90.168,90.193,90.147,90.169,974200003.0
2005-11-15 06:05:00,90.175,90.185,90.126,90.145,1166899996.0
2005-11-15 06:10:00,90.159,90.18,90.119,90.143,892200000.0
2005-11-15 06:15:00,90.134,90.176,90.134,90.155,601400001.0
2005-11-15 06:20:00,90.16,90.16,90.128,90.128,432300000.0
2005-11-15 06:25:00,90.139,90.157,90.117,90.126,989599994.0
2005-11-15 06:30:00,90.146,90.161,90.129,90.146,643999999.0
2005-11-15 06:35:00,90.14,90.175,90.124,90.171,637499993.0
2005-11-15 06:40:00,90.167,90.194,90.108,90.134,1113599997.0
2005-11-15 06:45:00,90.116,90.167,90.1,90.155,837999999.0
2005-11-15 06:50:00,90.138,90.178,90.135,90.165,1031299994.0
2005-11-15 06:55:00,90.158,90.17,90.118,90.14,1052099995.0
2005-11-15 07:00:00,90.137,90.17,90.122,90.132,1067400005.0
2005-11-15 07:05:00,90.144,90.146,90.111,90.138,452900002.0
2005-11-15 07:10:00,90.128,90.143,90.101,90.113,1150400001.0
2005-11-15 07:15:00,90.116,90.135,90.081,90.111,1033300003.0
2005-11-15 07:20:00,90.095,90.142,90.095,90.129,910399997.0
2005-11-15 07:25:00,90.126,90.147,90.098,90.125,971399999.0
2005-11-15 07:30:00,90.122,90.134,90.062,90.111,882499998.0
2005-11-15 07:35:00,90.115,90.122,90.09,90.1,1070899996.0
2005-11-15 07:40:00,90.095,90.133,90.08,90.114,1289599992.0
2005-11-15 07:45:00,90.112,90.14,90.092,90.114,823199997.0
2005-11-15 07:50:00,90.128,90.163,90.108,90.108,869899993.0
2005-11-15 07:55:00,90.113,90.148,90.101,90.142,1263900006.0
2005-11-15 08:00:00,90.131,90.153,90.12,90.14,925500005.0
2005-11-15 08:05:00,90.12,90.157,90.111,90.157,949300001.0
2005-11-15 08:10:00,90.138,90.154,90.111,90.13,1002099997.0
2005-11-15 08:15:00,90.135,90.151,90.111,90.143,809399989.0
2005-11-15 08:20:00,90.138,90.158,90.12,90.122,1120199994.0
2005-11-15 08:25:00,90.127,90.161,90.127,90.133,1270399991.0
2005-11-15 08:30:00,90.15,90.155,90.113,90.135,970399988.0
2005-11-15 08:35:00,90.135,90.145,90.113,90.127,1112399996.0
2005-11-15 08:40:00,90.14,90.146,90.102,90.13,1237799993.0
2005-11-15 08:45:00,90.128,90.145,90.115,90.14,1032999994.0
2005-11-15 08:50:00,90.125,90.14,90.089,90.125,991500001.0
2005-11-15 08:55:00,90.123,90.131,90.085,90.113,1006300002.0
2005-11-15 09:00:00,90.112,90.158,90.102,90.13,1202000002.0
2005-11-15 09:05:00,90.145,90.193,90.111,90.175,1138099997.0
2005-11-15 09:10:00,90.186,90.194,90.123,90.132,984599994.0
2005-11-15 09:15:00,90.143,90.186,90.112,90.156,994999993.0
2005-11-15 09:20:00,90.157,90.179,90.135,90.152,1302700010.0
2005-11-15 09:25:00,90.162,90.17,90.129,90.133,1546300006.0
2005-11-15 09:30:00,90.132,90.157,90.112,90.125,1126300004.0
2005-11-15 09:35:00,90.142,90.166,90.12,90.162,1363000006.0
2005-11-15 09:40:00,90.15,90.161,90.119,90.137,1036199994.0
2005-11-15 09:45:00,90.13,90.156,90.119,90.147,1090599999.0
2005-11-15 09:50:00,90.146,90.156,90.115,90.138,1078699997.0
2005-11-15 09:55:00,90.144,90.165,90.104,90.125,1037999998.0
2005-11-15 10:00:00,90.125,90.174,90.123,90.157,747199998.0
2005-11-15 10:05:00,90.177,90.194,90.149,90.193,1145200000.0
2005-11-15 10:10:00,90.18,90.198,90.153,90.172,1115600002.0
2005-11-15 10:15:00,90.18,90.206,90.146,90.189,944299995.0
2005-11-15 10:20:00,90.208,90.266,90.198,90.256,1164299996.0
2005-11-15 10:25:00,90.253,90.262,90.208,90.208,958400001.0
2005-11-15 10:30:00,90.215,90.254,90.199,90.243,976999999.0
2005-11-15 10:35:00,90.251,90.266,90.226,90.255,1268899989.0
2005-11-15 10:40:00,90.245,90.271,90.201,90.201,1281599996.0
2005-11-15 10:45:00,90.214,90.239,90.197,90.208,1296399996.0
2005-11-15 10:50:00,90.234,90.261,90.193,90.237,897499986.0
2005-11-15 10:55:00,90.231,90.246,90.201,90.222,1522500002.0
2005-11-15 11:00:00,90.238,90.278,90.223,90.223,880400003.0
2005-11-15 11:05:00,90.219,90.259,90.201,90.255,1088799995.0
2005-11-15 11:10:00,90.253,90.288,90.223,90.263,1493700005.0
2005-11-15 11:15:00,90.255,90.277,90.244,90.246,1271299994.0
2005-11-15 11:20:00,90.258,90.285,90.241,90.273,1160999995.0
2005-11-15 11:25:00,90.265,90.29,90.243,90.269,1056599998.0
2005-11-15 11:30:00,90.273,90.281,90.225,90.277,1365399999.0
2005-11-15 11:35:00,90.251,90.288,90.242,90.256,1370999993.0
2005-11-15 11:40:00,90.267,90.27,90.236,90.25,1149499994.0
2005-11-15 11:45:00,90.242,90.269,90.229,90.252,1540100002.0
2005-11-15 11:50:00,90.253,90.284,90.225,90.23,1449399995.0
2005-11-15 11:55:00,90.241,90.279,90.239,90.246,1131599995.0
2005-11-15 12:00:00,90.228,90.263,90.198,90.221,1024400003.0
2005-11-15 12:05:00,90.217,90.237,90.186,90.199,1161799996.0
2005-11-15 12:10:00,90.22,90.259,90.197,90.234,1191599989.0
2005-11-15 12:15:00,90.25,90.25,90.19,90.217,1211600003.0
2005-11-15 12:20:00,90.215,90.227,90.184,90.212,723699993.0
2005-11-15 12:25:00,90.18,90.21,90.148,90.19,1184599998.0
2005-11-15 12:30:00,90.16,90.196,90.157,90.158,1124400003.0
2005-11-15 12:35:00,90.157,90.242,90.136,90.242,960199993.0
2005-11-15 12:40:00,90.22,90.24,90.163,90.192,1179600000.0
2005-11-15 12:45:00,90.164,90.191,90.151,90.166,1538999999.0
2005-11-15 12:50:00,90.166,90.19,90.095,90.099,911599994.0
2005-11-15 12:55:00,90.112,90.133,90.087,90.087,904199996.0
2005-11-15 13:00:00,90.127,90.164,90.103,90.138,1365699992.0
2005-11-15 13:05:00,90.15,90.177,90.122,90.165,1177599999.0
2005-11-15 13:10:00,90.173,90.18,90.139,90.155,1323499999.0
2005-11-15 13:15:00,90.167,90.222,90.086,90.215,1173099999.0
2005-11-15 13:20:00,90.219,90.265,90.199,90.25,1047199995.0
2005-11-15 13:25:00,90.265,90.276,90.23,90.265,1255099991.0
2005-11-15 13:30:00,90.234,90.248,90.209,90.221,1183799988.0
2005-11-15 13:35:00,90.223,90.248,90.206,90.243,1055399995.0
2005-11-15 13:40:00,90.226,90.257,90.213,90.224,1002099998.0
2005-11-15 13:45:00,90.223,90.261,90.21,90.244,1081699996.0
2005-11-15 13:50:00,90.245,90.281,90.219,90.231,1208599998.0
2005-11-15 13:55:00,90.229,90.242,90.168,90.168,929500011.0
2005-11-15 14:00:00,90.176,90.2,90.151,90.18,1164599991.0
2005-11-15 14:05:00,90.175,90.242,90.171,90.198,1174299993.0
2005-11-15 14:10:00,90.189,90.212,90.119,90.139,947300000.0
2005-11-15 14:15:00,90.143,90.207,90.129,90.201,1013900003.0
2005-11-15 14:20:00,90.208,90.208,90.155,90.166,1245199990.0
2005-11-15 14:25:00,90.182,90.208,90.153,90.177,994399996.0
2005-11-15 14:30:00,90.17,90.186,90.113,90.157,1356799997.0
2005-11-15 14:35:00,90.167,90.177,90.119,90.149,1097099987.0
2005-11-15 14:40:00,90.165,90.195,90.154,90.184,903599993.0
2005-11-15 14:45:00,90.186,90.2,90.162,90.18,1017400001.0
2005-11-15 14:50:00,90.168,90.198,90.137,90.142,1372899985.0
2005-11-15 14:55:00,90.188,90.203,90.14,90.185,970499995.0
2005-11-15 15:00:00,90.199,90.214,90.164,90.183,969699996.0
2005-11-15 15:05:00,90.164,90.182,90.135,90.15,980899998.0
2005-11-15 15:10:00,90.151,90.237,90.15,90.218,996799999.0
2005-11-15 15:15:00,90.2,90.243,90.19,90.19,1489299991.0
2005-11-15 15:20:00,90.215,90.235,90.187,90.197,1111000000.0
2005-11-15 15:25:00,90.198,90.232,90.158,90.182,1185999998.0
2005-11-15 15:30:00,90.167,90.201,90.116,90.163,1205100005.0
2005-11-15 15:35:00,90.162,90.207,90.142,90.16,1109999998.0
2005-11-15 15:40:00,90.156,90.214,90.148,90.199,1193800001.0
2005-11-15 15:45:00,90.218,90.281,90.209,90.264,1040999997.0
2005-11-15 15:50:00,90.279,90.3,90.234,90.264,1483100001.0
2005-11-15 15:55:00,90.272,90.278,90.221,90.25,752299999.0
2005-11-15 16:00:00,90.243,90.271,90.221,90.25,1277300001.0
2005-11-15 16:05:00,90.276,90.283,90.245,90.283,862099995.0
2005-11-15 16:10:00,90.277,90.294,90.2,90.266,1442899992.0
2005-11-15 16:15:00,90.258,90.281,90.228,90.253,1352399994.0
2005-11-15 16:20:00,90.245,90.274,90.233,90.255,1434500001.0
2005-11-15 16:25:00,90.257,90.272,90.211,90.237,1227799992.0
2005-11-15 16:30:00,90.261,90.267,90.218,90.251,877500003.0
2005-11-15 16:35:00,90.241,90.277,90.221,90.26,1270099989.0
2005-11-15 16:40:00,90.247,90.276,90.221,90.254,1255099988.0
2005-11-15 16:45:00,90.271,90.291,90.227,90.27,1355299999.0
2005-11-15 16:50:00,90.271,90.294,90.236,90.255,1265299996.0
2005-11-15 16:55:00,90.253,90.26,90.206,90.218,1422399995.0
2005-11-15 17:00:00,90.231,90.24,90.184,90.195,1204200001.0
2005-11-15 17:05:00,90.182,90.196,90.094,90.094,1357500010.0
2005-11-15 17:10:00,90.107,90.14,90.063,90.128,1368299997.0
2005-11-15 17:15:00,90.119,90.173,90.111,90.151,1059500000.0
2005-11-15 17:20:00,90.165,90.2,90.129,90.175,913099994.0
2005-11-15 17:25:00,90.186,90.261,90.186,90.237,906799999.0
2005-11-15 17:30:00,90.228,90.254,90.145,90.174,1289300001.0
2005-11-15 17:35:00,90.168,90.201,90.118,90.13,985799997.0
2005-11-15 17:40:00,90.098,90.146,90.087,90.106,1137899997.0
2005-11-15 17:45:00,90.098,90.115,90.055,90.068,1236599999.0
2005-11-15 17:50:00,90.088,90.09,90.026,90.04,988399997.0
2005-11-15 17:55:00,90.043,90.123,90.034,90.07,1301099991.0
2005-11-15 18:00:00,90.075,90.099,90.05,90.06,8390199960.0
2005-11-15 18:05:00,90.07,90.114,90.036,90.047,10510099936.0
2005-11-15 18:10:00,90.056,90.094,90.024,90.06,7592299956.0
2005-11-15 18:15:00,90.05,90.09,90.006,90.08,6732599985.0
2005-11-15 18:20:00,90.006,90.1,89.982,90.07,9319499966.0
2005-11-15 18:25:00,90.007,90.034,89.977,90.02,8036899969.0
2005-11-15 18:30:00,90.038,90.105,90.004,90.096,8340199974.0
2005-11-15 18:35:00,90.112,90.126,90.07,90.107,5460399984.0
2005-11-15 18:40:00,90.109,90.123,90.058,90.076,5352699982.0
2005-11-15 18:45:00,90.1,90.109,90.055,90.093,3195699987.0
2005-11-15 18:50:00,90.09,90.094,89.998,90.014,6231299994.0
2005-11-15 18:55:00,90.032,90.097,90.014,90.075,4796599984.0
2005-11-15 19:00:00,90.074,90.091,90.033,90.063,1960699994.0
2005-11-15 19:05:00,90.057,90.114,90.043,90.099,5337599994.0
2005-11-15 19:10:00,90.114,90.122,90.04,90.062,1916800001.0
2005-11-15 19:15:00,90.061,90.08,90.033,90.052,3988300003.0
2005-11-15 19:20:00,90.077,90.091,90.044,90.07,3926499990.0
2005-11-15 19:25:00,90.052,90.085,90.027,90.033,5495399987.0
2005-11-15 19:30:00,90.04,90.077,90.028,90.04,4628099996.0
2005-11-15 19:35:00,90.037,90.067,90.017,90.029,3469599992.0
2005-11-15 19:40:00,90.05,90.065,90.021,90.035,3969299980.0
2005-11-15 19:45:00,90.047,90.069,90.016,90.032,2919599982.0
2005-11-15 19:50:00,90.034,90.07,90.022,90.064,2658299998.0
2005-11-15 19:55:00,90.066,90.08,90.036,90.041,2995099988.0
2005-11-15 20:00:00,90.044,90.103,90.042,90.065,2414999977.0
2005-11-15 20:05:00,90.083,90.109,90.051,90.094,2723900007.0
2005-11-15 20:10:00,90.097,90.13,90.066,90.1,4897899969.0
2005-11-15 20:15:00,90.094,90.17,90.083,90.17,4559199969.0
2005-11-15 20:20:00,90.125,90.125,90.068,90.083,4454699974.0
2005-11-15 20:25:00,90.092,90.16,90.08,90.14,6666099984.0
2005-11-15 20:30:00,90.117,90.137,90.088,90.098,6784599988.0
2005-11-15 20:35:00,90.113,90.122,90.079,90.1,4609699966.0
2005-11-15 20:40:00,90.102,90.133,90.084,90.125,5533199993.0
2005-11-15 20:45:00,90.123,90.131,90.09,90.117,4721299982.0
2005-11-15 20:50:00,90.108,90.167,90.105,90.15,4301799997.0
2005-11-15 20:55:00,90.136,90.24,90.118,90.157,7570399952.0
2005-11-15 21:00:00,90.25,90.25,90.134,90.147,3283699988.0
2005-11-15 21:05:00,90.122,90.172,90.121,90.154,2507800005.0
2005-11-15 21:10:00,90.146,90.175,90.129,90.157,3225399973.0
2005-11-15 21:15:00,90.162,90.182,90.131,90.172,4932499987.0
2005-11-15 21:20:00,90.167,90.179,90.12,90.132,7122099983.0
2005-11-15 21:25:00,90.122,90.167,90.112,90.147,3246399997.0
2005-11-15 21:30:00,90.148,90.152,90.113,90.138,2737099984.0
2005-11-15 21:35:00,90.147,90.147,90.11,90.138,1523799998.0
2005-11-15 21:40:00,90.126,90.173,90.109,90.162,3683999996.0
2005-11-15 21:45:00,90.16,90.185,90.126,90.143,3492299995.0
2005-11-15 21:50:00,90.131,90.208,90.131,90.206,1217200001.0
2005-11-15 21:55:00,90.217,90.255,90.204,90.233,1714199996.0
2005-11-15 22:00:00,90.234,90.256,90.192,90.243,3829400011.0
2005-11-15 22:05:00,90.224,90.289,90.209,90.26,1250500000.0
2005-11-15 22:10:00,90.271,90.291,90.202,90.217,1685499989.0
2005-11-15 22:15:00,90.199,90.247,90.188,90.232,1471900006.0
2005-11-15 22:20:00,90.226,90.255,90.216,90.24,1126799991.0
2005-11-15 22:25:00,90.23,90.268,90.195,90.217,2086800019.0
2005-11-15 22:30:00,90.231,90.265,90.216,90.23,1866099989.0
2005-11-15 22:35:00,90.248,90.248,90.203,90.22,1578499996.0
2005-11-15 22:40:00,90.237,90.244,90.21,90.231,2101700001.0
2005-11-15 22:45:00,90.224,90.256,90.199,90.245,2124899996.0
2005-11-15 22:50:00,90.23,90.251,90.197,90.245,1443499989.0
2005-11-15 22:55:00,90.231,90.261,90.191,90.195,1344100002.0
2005-11-15 23:00:00,90.263,90.272,90.213,90.217,720899995.0
2005-11-15 23:05:00,90.221,90.247,90.202,90.247,998499998.0
2005-11-15 23:10:00,90.237,90.265,90.226,90.245,1006299995.0
2005-11-15 23:15:00,90.24,90.257,90.219,90.232,1377200000.0
2005-11-15 23:20:00,90.239,90.286,90.239,90.274,1099899992.0
2005-11-15 23:25:00,90.265,90.285,90.238,90.274,995999991.0
2005-11-15 23:30:00,90.28,90.3,90.257,90.272,984299998.0
2005-11-15 23:35:00,90.273,90.287,90.242,90.272,641400002.0
2005-11-15 23:40:00,90.273,90.288,90.249,90.28,1171699988.0
2005-11-15 23:45:00,90.278,90.294,90.247,90.274,1027800004.0
2005-11-15 23:50:00,90.25,90.298,90.249,90.29,1053999997.0
2005-11-15 23:55:00,90.266,90.298,90.264,90.27,713400000.0
2005-11-16 00:00:00,90.268,90.29,90.249,90.29,1000099991.0
2005-11-16 00:05:00,90.29,90.29,90.246,90.272,1191599990.0
2005-11-16 00:10:00,90.266,90.295,90.218,90.246,1106099994.0
2005-11-16 00:15:00,90.258,90.283,90.208,90.246,1288799994.0
2005-11-16 00:20:00,90.238,90.263,90.218,90.253,1068899993.0
2005-11-16 00:25:00,90.241,90.268,90.216,90.248,1434900000.0
2005-11-16 00:30:00,90.221,90.268,90.213,90.213,1271400004.0
2005-11-16 00:35:00,90.23,90.268,90.215,90.238,1418199994.0
2005-11-16 00:40:00,90.24,90.27,90.22,90.225,1310999993.0
2005-11-16 00:45:00,90.24,90.28,90.223,90.278,1251800003.0
2005-11-16 00:50:00,90.259,90.287,90.244,90.264,1194699996.0
2005-11-16 00:55:00,90.268,90.279,90.238,90.255,1395200000.0
2005-11-16 01:00:00,90.237,90.275,90.235,90.235,831399991.0
2005-11-16 01:05:00,90.226,90.255,90.208,90.228,887899997.0
2005-11-16 01:10:00,90.234,90.25,90.212,90.221,973199992.0
2005-11-16 01:15:00,90.253,90.265,90.224,90.225,792699999.0
2005-11-16 01:20:00,90.221,90.258,90.221,90.23,984599998.0
2005-11-16 01:25:00,90.238,90.256,90.205,90.22,1162099993.0
2005-11-16 01:30:00,90.237,90.286,90.205,90.282,1100000004.0
2005-11-16 01:35:00,90.274,90.305,90.265,90.273,1019200001.0
2005-11-16 01:40:00,90.284,90.301,90.257,90.29,1090699997.0
2005-11-16 01:45:00,90.276,90.304,90.255,90.261,1139199997.0
2005-11-16 01:50:00,90.249,90.295,90.249,90.276,1289499989.0
2005-11-16 01:55:00,90.3,90.308,90.256,90.267,1379800002.0
2005-11-16 02:00:00,90.261,90.286,90.239,90.26,1024999994.0
2005-11-16 02:05:00,90.249,90.286,90.244,90.273,1256499995.0
2005-11-16 02:10:00,90.26,90.29,90.251,90.257,1029799999.0
2005-11-16 02:15:00,90.262,90.278,90.238,90.265,1016099989.0
2005-11-16 02:20:00,90.273,90.284,90.249,90.265,891199998.0
2005-11-16 02:25:00,90.27,90.275,90.24,90.251,1032900007.0
2005-11-16 02:30:00,90.248,90.265,90.225,90.236,1059299998.0
2005-11-16 02:35:00,90.24,90.267,90.224,90.236,988099987.0
2005-11-16 02:40:00,90.245,90.25,90.213,90.227,1123899995.0
2005-11-16 02:45:00,90.221,90.283,90.221,90.28,1017100010.0
2005-11-16 02:50:00,90.277,90.299,90.263,90.281,1044900004.0
2005-11-16 02:55:00,90.293,90.311,90.259,90.278,1190500006.0
2005-11-16 03:00:00,90.259,90.288,90.249,90.286,1150200001.0
2005-11-16 03:05:00,90.289,90.309,90.258,90.283,1110099998.0
2005-11-16 03:10:00,90.262,90.286,90.237,90.259,1016700000.0
2005-11-16 03:15:00,90.244,90.276,90.237,90.265,886200005.0
2005-11-16 03:20:00,90.265,90.277,90.244,90.253,1039899996.0
2005-11-16 03:25:00,90.273,90.285,90.243,90.261,1117600006.0
2005-11-16 03:30:00,90.258,90.283,90.246,90.26,1090500000.0
2005-11-16 03:35:00,90.274,90.295,90.256,90.264,1112399995.0
2005-11-16 03:40:00,90.283,90.295,90.235,90.295,1093399989.0
2005-11-16 03:45:00,90.283,90.305,90.264,90.282,729299996.0
2005-11-16 03:50:00,90.285,90.3,90.264,90.286,1147199992.0
2005-11-16 03:55:00,90.287,90.311,90.272,90.31,849699996.0
2005-11-16 04:00:00,90.295,90.32,90.266,90.271,990400005.0
2005-11-16 04:05:00,90.285,90.301,90.245,90.29,1104399999.0
2005-11-16 04:10:00,90.296,90.305,90.264,90.275,936499995.0
2005-11-16 04:15:00,90.283,90.309,90.274,90.287,821699989.0
2005-11-16 04:20:00,90.285,90.312,90.259,90.293,998800000.0
2005-11-16 04:25:00,90.294,90.306,90.26,90.273,752800003.0
2005-11-16 04:30:00,90.285,90.294,90.263,90.288,918200000.0
2005-11-16 04:35:00,90.285,90.308,90.265,90.27,927599999.0
2005-11-16 04:40:00,90.28,90.3,90.272,90.295,764099993.0
2005-11-16 04:45:00,90.288,90.308,90.272,90.302,813599999.0
2005-11-16 04:50:00,90.286,90.316,90.273,90.302,714200004.0
2005-11-16 04:55:00,90.305,90.31,90.271,90.29,619399996.0
2005-11-16 05:00:00,90.282,90.304,90.245,90.265,872699991.0
2005-11-16 05:05:00,90.258,90.287,90.244,90.259,1119299995.0
2005-11-16 05:10:00,90.277,90.295,90.253,90.278,985199996.0
2005-11-16 05:15:00,90.278,90.304,90.266,90.286,648599997.0
2005-11-16 05:20:00,90.295,90.311,90.277,90.289,697899994.0
2005-11-16 05:25:00,90.302,90.324,90.277,90.317,1107199992.0
2005-11-16 05:30:00,90.309,90.415,90.292,90.415,1041999996.0
2005-11-16 05:35:00,90.401,90.427,90.361,90.393,996900002.0
2005-11-16 05:40:00,90.399,90.445,90.386,90.415,884899996.0
2005-11-16 05:45:00,90.421,90.443,90.351,90.397,744199995.0
2005-11-16 05:50:00,90.407,90.417,90.377,90.404,1015699999.0
2005-11-16 05:55:00,90.368,90.436,90.368,90.402,845299994.0
2005-11-16 06:00:00,90.394,90.448,90.374,90.441,889499989.0
2005-11-16 06:05:00,90.433,90.476,90.407,90.476,1267500006.0
2005-11-16 06:10:00,90.448,90.5,90.435,90.45,701099994.0
2005-11-16 06:15:00,90.464,90.483,90.424,90.424,849699993.0
2005-11-16 06:20:00,90.444,90.458,90.424,90.424,647399993.0
2005-11-16 06:25:00,90.438,90.45,90.408,90.432,1019199984.0
2005-11-16 06:30:00,90.425,90.473,90.425,90.456,993999999.0
2005-11-16 06:35:00,90.47,90.49,90.439,90.467,848199999.0
2005-11-16 06:40:00,90.452,90.48,90.447,90.462,1003699996.0
2005-11-16 06:45:00,90.47,90.49,90.45,90.455,736399997.0
2005-11-16 06:50:00,90.479,90.505,90.465,90.487,1023699995.0
2005-11-16 06:55:00,90.483,90.495,90.461,90.49,1080299997.0
2005-11-16 07:00:00,90.464,90.497,90.458,90.492,1191399990.0
2005-11-16 07:05:00,90.487,90.491,90.451,90.483,498499992.0
2005-11-16 07:10:00,90.475,90.496,90.465,90.484,1281200005.0
2005-11-16 07:15:00,90.482,90.498,90.451,90.464,1248999997.0
2005-11-16 07:20:00,90.45,90.471,90.427,90.445,968299996.0
2005-11-16 07:25:00,90.44,90.459,90.412,90.448,1178900005.0
2005-11-16 07:30:00,90.433,90.463,90.402,90.429,779899999.0
2005-11-16 07:35:00,90.426,90.447,90.405,90.424,1113899996.0
2005-11-16 07:40:00,90.431,90.473,90.43,90.458,1126100004.0
2005-11-16 07:45:00,90.446,90.477,90.437,90.464,1002900001.0
2005-11-16 07:50:00,90.462,90.475,90.414,90.439,977699988.0
2005-11-16 07:55:00,90.445,90.457,90.4,90.411,1086200002.0
2005-11-16 08:00:00,90.413,90.445,90.404,90.424,1078000000.0
2005-11-16 08:05:00,90.414,90.447,90.411,90.445,1061499999.0
2005-11-16 08:10:00,90.424,90.461,90.418,90.435,1139199997.0
2005-11-16 08:15:00,90.446,90.463,90.402,90.433,1027299991.0
2005-11-16 08:20:00,90.421,90.445,90.4,90.42,833800000.0
2005-11-16 08:25:00,90.418,90.443,90.4,90.42,955099993.0
2005-11-16 08:30:00,90.428,90.451,90.412,90.432,800599998.0
2005-11-16 08:35:00,90.438,90.461,90.423,90.455,1352199999.0
2005-11-16 08:40:00,90.447,90.504,90.421,90.466,1100499993.0
2005-11-16 08:45:00,90.475,90.488,90.437,90.461,1144000001.0
2005-11-16 08:50:00,90.426,90.487,90.426,90.473,860799998.0
2005-11-16 08:55:00,90.455,90.488,90.421,90.45,918300001.0
2005-11-16 09:00:00,90.457,90.457,90.398,90.398,1451600002.0
2005-11-16 09:05:00,90.395,90.426,90.364,90.409,1197500008.0
2005-11-16 09:10:00,90.414,90.428,90.383,90.385,885999992.0
2005-11-16 09:15:00,90.393,90.428,90.385,90.398,1074500001.0
2005-11-16 09:20:00,90.419,90.447,90.384,90.402,1078599996.0
2005-11-16 09:25:00,90.401,90.406,90.363,90.377,1413299982.0
2005-11-16 09:30:00,90.386,90.415,90.376,90.405,1042699995.0
2005-11-16 09:35:00,90.384,90.421,90.381,90.404,1293299998.0
2005-11-16 09:40:00,90.4,90.445,90.389,90.419,1136499990.0
2005-11-16 09:45:00,90.418,90.419,90.373,90.405,1183999999.0
2005-11-16 09:50:00,90.405,90.423,90.381,90.413,1182899993.0
2005-11-16 09:55:00,90.409,90.426,90.384,90.392,1186699993.0
2005-11-16 10:00:00,90.381,90.425,90.366,90.398,1044800003.0
2005-11-16 10:05:00,90.419,90.431,90.383,90.409,798300000.0
2005-11-16 10:10:00,90.382,90.415,90.378,90.396,1268999997.0
2005-11-16 10:15:00,90.398,90.418,90.381,90.405,913399990.0
2005-11-16 10:20:00,90.406,90.41,90.361,90.39,1263399994.0
2005-11-16 10:25:00,90.4,90.413,90.366,90.376,1183799994.0
2005-11-16 10:30:00,90.383,90.414,90.349,90.391,1201099991.0
2005-11-16 10:35:00,90.387,90.404,90.35,90.371,853600001.0
2005-11-16 10:40:00,90.353,90.391,90.34,90.35,1460199988.0
2005-11-16 10:45:00,90.38,90.401,90.364,90.388,1151299999.0
2005-11-16 10:50:00,90.388,90.397,90.325,90.383,1234899996.0
2005-11-16 10:55:00,90.387,90.398,90.346,90.362,1463899997.0
2005-11-16 11:00:00,90.37,90.392,90.351,90.373,964699995.0
2005-11-16 11:05:00,90.373,90.387,90.334,90.335,949699993.0
2005-11-16 11:10:00,90.35,90.399,90.336,90.36,1450300002.0
2005-11-16 11:15:00,90.346,90.382,90.329,90.344,1251199993.0
2005-11-16 11:20:00,90.33,90.367,90.327,90.353,1233499992.0
2005-11-16 11:25:00,90.359,90.378,90.339,90.349,1011899999.0
2005-11-16 11:30:00,90.357,90.386,90.336,90.36,1414300000.0
2005-11-16 11:35:00,90.345,90.393,90.345,90.378,1101300002.0
2005-11-16 11:40:00,90.378,90.401,90.358,90.39,1426599987.0
2005-11-16 11:45:00,90.383,90.419,90.367,90.394,1211599994.0
2005-11-16 11:50:00,90.393,90.425,90.384,90.403,1446100000.0
2005-11-16 11:55:00,90.388,90.425,90.384,90.398,1042599998.0
2005-11-16 12:00:00,90.397,90.408,90.35,90.393,1085199995.0
2005-11-16 12:05:00,90.391,90.43,90.383,90.389,1170899995.0
2005-11-16 12:10:00,90.387,90.414,90.36,90.41,1220300007.0
2005-11-16 12:15:00,90.413,90.435,90.357,90.365,965799994.0
2005-11-16 12:20:00,90.346,90.384,90.346,90.369,988599994.0
2005-11-16 12:25:00,90.358,90.399,90.35,90.365,1296700011.0
2005-11-16 12:30:00,90.325,90.354,90.289,90.311,1215999994.0
2005-11-16 12:35:00,90.307,90.315,90.259,90.277,1151399999.0
2005-11-16 12:40:00,90.287,90.31,90.265,90.289,845300002.0
2005-11-16 12:45:00,90.269,90.305,90.227,90.239,1510500006.0
2005-11-16 12:50:00,90.247,90.247,90.166,90.21,1125599997.0
2005-11-16 12:55:00,90.202,90.236,90.168,90.193,950200002.0
2005-11-16 13:00:00,90.184,90.203,90.105,90.135,1480799992.0
2005-11-16 13:05:00,90.132,90.177,90.121,90.168,1101699996.0
2005-11-16 13:10:00,90.167,90.211,90.16,90.176,975399997.0
2005-11-16 13:15:00,90.173,90.234,90.147,90.211,977299991.0
2005-11-16 13:20:00,90.214,90.233,90.146,90.166,984199994.0
2005-11-16 13:25:00,90.179,90.199,90.135,90.154,869900004.0
2005-11-16 13:30:00,90.14,90.193,90.121,90.19,1211299997.0
2005-11-16 13:35:00,90.187,90.232,90.173,90.211,952599998.0
2005-11-16 13:40:00,90.217,90.257,90.184,90.222,1157099987.0
2005-11-16 13:45:00,90.221,90.227,90.163,90.208,1087599996.0
2005-11-16 13:50:00,90.19,90.233,90.184,90.228,1442599995.0
2005-11-16 13:55:00,90.223,90.232,90.172,90.175,988599983.0
2005-11-16 14:00:00,90.187,90.206,90.151,90.171,1297300008.0
2005-11-16 14:05:00,90.182,90.184,90.119,90.17,1048800002.0
2005-11-16 14:10:00,90.173,90.173,90.124,90.137,1008200001.0
2005-11-16 14:15:00,90.139,90.165,90.118,90.145,1017999987.0
2005-11-16 14:20:00,90.148,90.191,90.142,90.173,1133499999.0
2005-11-16 14:25:00,90.177,90.193,90.152,90.178,1330699997.0
2005-11-16 14:30:00,90.172,90.199,90.133,90.18,1401899995.0
2005-11-16 14:35:00,90.188,90.193,90.139,90.152,1040200011.0
2005-11-16 14:40:00,90.17,90.184,90.113,90.13,817199991.0
2005-11-16 14:45:00,90.132,90.172,90.107,90.128,1155599987.0
2005-11-16 14:50:00,90.135,90.155,90.082,90.113,1243699992.0
2005-11-16 14:55:00,90.11,90.159,90.097,90.155,1090999997.0
2005-11-16 15:00:00,90.16,90.173,90.137,90.153,1067999986.0
2005-11-16 15:05:00,90.146,90.162,90.089,90.089,932599998.0
2005-11-16 15:10:00,90.086,90.106,90.048,90.071,853799995.0
2005-11-16 15:15:00,90.061,90.108,90.052,90.087,1421999995.0
2005-11-16 15:20:00,90.092,90.109,90.022,90.092,1150399991.0
2005-11-16 15:25:00,90.102,90.118,90.078,90.095,989299992.0
2005-11-16 15:30:00,90.071,90.139,90.036,90.128,988700004.0
2005-11-16 15:35:00,90.122,90.156,90.086,90.142,1077399988.0
2005-11-16 15:40:00,90.141,90.144,90.088,90.144,904599997.0
2005-11-16 15:45:00,90.142,90.143,90.103,90.103,1014400003.0
2005-11-16 15:50:00,90.108,90.164,90.095,90.123,1276199999.0
2005-11-16 15:55:00,90.167,90.177,90.119,90.138,1004499994.0
2005-11-16 16:00:00,90.069,90.104,90.034,90.075,1256499990.0
2005-11-16 16:05:00,90.098,90.152,90.086,90.111,963999995.0
2005-11-16 16:10:00,90.125,90.159,90.073,90.109,1227000001.0
2005-11-16 16:15:00,90.127,90.127,90.063,90.093,916599992.0
2005-11-16 16:20:00,90.1,90.1,89.982,89.998,1128399996.0
2005-11-16 16:25:00,89.991,90.052,89.975,90.039,1107899999.0
2005-11-16 16:30:00,90.04,90.041,89.995,90.006,1158199992.0
2005-11-16 16:35:00,89.995,90.017,89.913,89.937,1297299994.0
2005-11-16 16:40:00,89.948,89.964,89.885,89.89,1311099997.0
2005-11-16 16:45:00,89.884,89.917,89.857,89.899,1356800001.0
2005-11-16 16:50:00,89.886,89.908,89.864,89.879,1052699998.0
2005-11-16 16:55:00,89.856,89.88,89.813,89.847,1175100003.0
2005-11-16 17:00:00,89.842,89.874,89.816,89.816,808600001.0
2005-11-16 17:05:00,89.844,89.863,89.828,89.863,824900005.0
2005-11-16 17:10:00,89.85,89.87,89.801,89.855,1231899996.0
2005-11-16 17:15:00,89.861,89.904,89.804,89.87,1010599997.0
2005-11-16 17:20:00,89.867,89.893,89.841,89.882,922200000.0
2005-11-16 17:25:00,89.88,89.899,89.854,89.863,902999992.0
2005-11-16 17:30:00,89.846,89.887,89.84,89.872,1166399999.0
2005-11-16 17:35:00,89.896,89.956,89.891,89.931,1176299992.0
2005-11-16 17:40:00,89.943,89.964,89.898,89.92,1226399997.0
2005-11-16 17:45:00,89.919,89.921,89.864,89.873,1416999999.0
2005-11-16 17:50:00,89.901,89.971,89.901,89.956,966999995.0
2005-11-16 17:55:00,89.965,89.965,89.907,89.907,1050699996.0
2005-11-16 18:00:00,89.922,89.962,89.87,89.88,5890299997.0
2005-11-16 18:05:00,89.89,89.976,89.88,89.88,8908599975.0
2005-11-16 18:10:00,89.898,89.944,89.861,89.88,6725599974.0
2005-11-16 18:15:00,89.87,89.898,89.857,89.883,6185699996.0
2005-11-16 18:20:00,89.88,89.903,89.81,89.828,8975499987.0
2005-11-16 18:25:00,89.86,89.89,89.828,89.861,7297500002.0
2005-11-16 18:30:00,89.842,89.856,89.761,89.778,8090499963.0
2005-11-16 18:35:00,89.771,89.818,89.754,89.787,5917699993.0
2005-11-16 18:40:00,89.807,89.838,89.78,89.804,5228999999.0
2005-11-16 18:45:00,89.803,89.867,89.803,89.855,2837899994.0
2005-11-16 18:50:00,89.825,89.881,89.815,89.862,6164700004.0
2005-11-16 18:55:00,89.852,89.878,89.827,89.842,4549999990.0
2005-11-16 19:00:00,89.849,89.877,89.835,89.846,2102199994.0
2005-11-16 19:05:00,89.854,89.886,89.841,89.88,5843999992.0
2005-11-16 19:10:00,89.878,89.895,89.848,89.859,1967499989.0
2005-11-16 19:15:00,89.859,89.875,89.819,89.832,4057999977.0
2005-11-16 19:20:00,89.83,89.878,89.806,89.863,4356699993.0
2005-11-16 19:25:00,89.865,89.876,89.819,89.824,5793600012.0
2005-11-16 19:30:00,89.832,89.85,89.775,89.802,4117599979.0
2005-11-16 19:35:00,89.803,89.834,89.771,89.804,3658799992.0
2005-11-16 19:40:00,89.822,89.846,89.798,89.832,4058599990.0
2005-11-16 19:45:00,89.815,89.847,89.795,89.81,3132599988.0
2005-11-16 19:50:00,89.811,89.839,89.801,89.825,2872499994.0
2005-11-16 19:55:00,89.816,89.841,89.784,89.784,2982400001.0
2005-11-16 20:00:00,89.783,89.828,89.782,89.825,2696999990.0
2005-11-16 20:05:00,89.823,89.87,89.794,89.863,2837599998.0
2005-11-16 20:10:00,89.855,89.87,89.81,89.837,4929600007.0
2005-11-16 20:15:00,89.859,89.909,89.844,89.885,4872399978.0
2005-11-16 20:20:00,89.887,89.905,89.861,89.884,4438700006.0
2005-11-16 20:25:00,89.888,89.913,89.852,89.874,6428899969.0
2005-11-16 20:30:00,89.885,89.96,89.869,89.9,5417399956.0
2005-11-16 20:35:00,89.896,89.912,89.862,89.892,4071500002.0
2005-11-16 20:40:00,89.88,89.912,89.871,89.885,5756699967.0
2005-11-16 20:45:00,89.901,89.922,89.875,89.884,4974900030.0
2005-11-16 20:50:00,89.878,89.916,89.868,89.884,4799099988.0
2005-11-16 20:55:00,89.902,89.96,89.847,89.877,7018900008.0
2005-11-16 21:00:00,89.884,89.915,89.875,89.888,4447800010.0
2005-11-16 21:05:00,89.861,89.891,89.859,89.875,2508999970.0
2005-11-16 21:10:00,89.879,89.888,89.848,89.861,3121399993.0
2005-11-16 21:15:00,89.861,89.889,89.829,89.884,4721799966.0
2005-11-16 21:20:00,89.878,89.913,89.835,89.892,7022199970.0
2005-11-16 21:25:00,89.87,89.943,89.861,89.943,3183899998.0
2005-11-16 21:30:00,89.942,89.96,89.915,89.95,2810399993.0
2005-11-16 21:35:00,89.96,89.967,89.923,89.957,1533400000.0
2005-11-16 21:40:00,89.959,89.978,89.932,89.965,3205699988.0
2005-11-16 21:45:00,89.951,89.966,89.914,89.935,3281899973.0
2005-11-16 21:50:00,89.957,89.975,89.933,89.958,1505300000.0
2005-11-16 21:55:00,89.955,89.971,89.903,89.927,1880799987.0
2005-11-16 22:00:00,89.897,89.916,89.862,89.867,3645500005.0
2005-11-16 22:05:00,89.89,89.907,89.865,89.868,1118399989.0
2005-11-16 22:10:00,89.891,89.916,89.87,89.895,1564899991.0
2005-11-16 22:15:00,89.895,89.9,89.82,89.82,1701999997.0
2005-11-16 22:20:00,89.836,89.859,89.822,89.854,1158800004.0
2005-11-16 22:25:00,89.845,89.875,89.82,89.82,1838900005.0
2005-11-16 22:30:00,89.85,89.888,89.849,89.856,2041800003.0
2005-11-16 22:35:00,89.883,89.903,89.862,89.885,1373800001.0
2005-11-16 22:40:00,89.888,89.907,89.861,89.899,1779599986.0
2005-11-16 22:45:00,89.884,89.903,89.839,89.876,2251700002.0
2005-11-16 22:50:00,89.885,89.911,89.853,89.893,1432999993.0
2005-11-16 22:55:00,89.913,89.913,89.792,89.84,1082599999.0
2005-11-16 23:00:00,89.875,89.891,89.831,89.839,947199997.0
2005-11-16 23:05:00,89.876,89.881,89.828,89.843,1030199991.0
2005-11-16 23:10:00,89.857,89.885,89.843,89.86,1384000008.0
2005-11-16 23:15:00,89.862,89.875,89.839,89.871,944599997.0
2005-11-16 23:20:00,89.875,89.878,89.841,89.872,1014199997.0
2005-11-16 23:25:00,89.88,89.88,89.849,89.86,884799998.0
2005-11-16 23:30:00,89.864,89.877,89.829,89.861,1062300006.0
2005-11-16 23:35:00,89.856,89.892,89.839,89.87,1136499994.0
2005-11-16 23:40:00,89.882,89.896,89.83,89.874,1248199992.0
2005-11-16 23:45:00,89.877,89.884,89.841,89.853,705299992.0
2005-11-16 23:50:00,89.871,89.886,89.844,89.87,1058399995.0
2005-11-16 23:55:00,89.866,89.894,89.85,89.885,931299999.0
2005-11-17 00:00:00,89.885,89.89,89.823,89.826,1169399993.0
2005-11-17 00:05:00,89.83,89.884,89.821,89.836,1314600000.0
2005-11-17 00:10:00,89.866,89.908,89.836,89.862,1317000005.0
2005-11-17 00:15:00,89.849,89.939,89.849,89.885,985999999.0
2005-11-17 00:20:00,89.876,89.936,89.865,89.865,1150500009.0
2005-11-17 00:25:00,89.873,89.938,89.854,89.875,1092500001.0
2005-11-17 00:30:00,89.873,89.888,89.837,89.837,925499997.0
2005-11-17 00:35:00,89.858,89.897,89.851,89.893,1374900000.0
2005-11-17 00:40:00,89.9,89.91,89.87,89.87,1034199994.0
2005-11-17 00:45:00,89.89,89.926,89.869,89.903,1494999991.0
2005-11-17 00:50:00,89.896,89.917,89.87,89.878,1133100001.0
2005-11-17 00:55:00,89.881,89.911,89.867,89.89,1133399985.0
2005-11-17 01:00:00,89.86,89.911,89.86,89.877,800400002.0
2005-11-17 01:05:00,89.903,89.932,89.876,89.931,875499990.0
2005-11-17 01:10:00,89.923,89.954,89.908,89.936,1140499994.0
2005-11-17 01:15:00,89.947,89.952,89.92,89.935,906600000.0
2005-11-17 01:20:00,89.906,89.939,89.896,89.919,834299998.0
2005-11-17 01:25:00,89.928,89.95,89.896,89.913,1284599997.0
2005-11-17 01:30:00,89.935,89.935,89.893,89.914,1185400001.0
2005-11-17 01:35:00,89.934,89.944,89.891,89.923,1268600006.0
2005-11-17 01:40:00,89.908,89.935,89.886,89.889,1196199993.0
2005-11-17 01:45:00,89.913,89.918,89.88,89.896,1031299991.0
2005-11-17 01:50:00,89.865,89.902,89.845,89.878,1120599994.0
2005-11-17 01:55:00,89.877,89.898,89.836,89.874,1355299991.0
2005-11-17 02:00:00,89.861,89.883,89.824,89.836,838899995.0
2005-11-17 02:05:00,89.832,89.832,89.79,89.8,1246599995.0
2005-11-17 02:10:00,89.796,89.813,89.767,89.803,983299996.0
2005-11-17 02:15:00,89.787,89.831,89.773,89.81,1188899995.0
2005-11-17 02:20:00,89.82,89.827,89.762,89.767,1170299991.0
2005-11-17 02:25:00,89.785,89.785,89.678,89.687,1199599998.0
2005-11-17 02:30:00,89.668,89.746,89.668,89.728,1061499993.0
2005-11-17 02:35:00,89.698,89.75,89.678,89.75,801499995.0
2005-11-17 02:40:00,89.738,89.764,89.725,89.759,1025899998.0
2005-11-17 02:45:00,89.749,89.772,89.731,89.745,989099996.0
2005-11-17 02:50:00,89.755,89.79,89.748,89.782,866899995.0
2005-11-17 02:55:00,89.767,89.821,89.756,89.803,1162999998.0
2005-11-17 03:00:00,89.801,89.82,89.773,89.79,1141599991.0
2005-11-17 03:05:00,89.791,89.816,89.774,89.797,1367600001.0
2005-11-17 03:10:00,89.807,89.849,89.794,89.818,1312899987.0
2005-11-17 03:15:00,89.82,89.825,89.79,89.821,817000000.0
2005-11-17 03:20:00,89.825,89.847,89.807,89.836,1187900018.0
2005-11-17 03:25:00,89.832,89.876,89.82,89.847,1156499998.0
2005-11-17 03:30:00,89.867,89.868,89.824,89.846,1121499998.0
2005-11-17 03:35:00,89.826,89.859,89.809,89.817,815699990.0
2005-11-17 03:40:00,89.838,89.865,89.802,89.855,1008600000.0
2005-11-17 03:45:00,89.831,89.854,89.794,89.814,1391300004.0
2005-11-17 03:50:00,89.819,89.847,89.8,89.844,1171200001.0
2005-11-17 03:55:00,89.827,89.854,89.813,89.83,768900005.0
2005-11-17 04:00:00,89.827,89.85,89.808,89.83,744799992.0
2005-11-17 04:05:00,89.83,89.856,89.806,89.827,919300000.0
2005-11-17 04:10:00,89.819,89.845,89.807,89.808,907600008.0
2005-11-17 04:15:00,89.815,89.82,89.777,89.798,1240999995.0
2005-11-17 04:20:00,89.764,89.82,89.764,89.793,907500000.0
2005-11-17 04:25:00,89.788,89.8,89.762,89.767,873400002.0
2005-11-17 04:30:00,89.791,89.815,89.768,89.798,968000003.0
2005-11-17 04:35:00,89.781,89.806,89.753,89.773,781299995.0
2005-11-17 04:40:00,89.769,89.808,89.769,89.785,813900005.0
2005-11-17 04:45:00,89.787,89.794,89.753,89.781,947500008.0
2005-11-17 04:50:00,89.785,89.792,89.742,89.75,941600004.0
2005-11-17 04:55:00,89.768,89.806,89.761,89.79,1415000007.0
2005-11-17 05:00:00,89.78,89.804,89.74,89.786,972999996.0
2005-11-17 05:05:00,89.788,89.83,89.786,89.825,870699994.0
2005-11-17 05:10:00,89.822,89.822,89.78,89.806,1127399997.0
2005-11-17 05:15:00,89.793,89.821,89.777,89.801,925699989.0
2005-11-17 05:20:00,89.798,89.817,89.749,89.755,917499992.0
2005-11-17 05:25:00,89.757,89.77,89.731,89.74,836699998.0
2005-11-17 05:30:00,89.725,89.785,89.704,89.785,1028299997.0
2005-11-17 05:35:00,89.801,89.826,89.744,89.799,1369500001.0
2005-11-17 05:40:00,89.831,89.842,89.792,89.795,959299999.0
2005-11-17 05:45:00,89.808,89.813,89.752,89.757,743099996.0
2005-11-17 05:50:00,89.75,89.789,89.736,89.755,975499995.0
2005-11-17 05:55:00,89.724,89.778,89.724,89.75,944000002.0
2005-11-17 06:00:00,89.757,89.787,89.737,89.757,730700004.0
2005-11-17 06:05:00,89.736,89.758,89.681,89.715,1392999997.0
2005-11-17 06:10:00,89.699,89.711,89.645,89.704,1048599988.0
2005-11-17 06:15:00,89.677,89.698,89.66,89.675,745300006.0
2005-11-17 06:20:00,89.702,89.722,89.67,89.722,648399999.0
2005-11-17 06:25:00,89.696,89.742,89.694,89.735,1001399999.0
2005-11-17 06:30:00,89.726,89.748,89.688,89.713,869899999.0
2005-11-17 06:35:00,89.72,89.731,89.691,89.718,997800000.0
2005-11-17 06:40:00,89.698,89.727,89.659,89.659,1067799995.0
2005-11-17 06:45:00,89.646,89.685,89.634,89.661,752299997.0
2005-11-17 06:50:00,89.644,89.661,89.59,89.597,997699998.0
2005-11-17 06:55:00,89.609,89.665,89.59,89.647,1117599995.0
2005-11-17 07:00:00,89.643,89.684,89.632,89.668,1080999999.0
2005-11-17 07:05:00,89.664,89.681,89.647,89.662,726899999.0
2005-11-17 07:10:00,89.683,89.683,89.645,89.645,1237999992.0
2005-11-17 07:15:00,89.658,89.67,89.629,89.655,1014399995.0
2005-11-17 07:20:00,89.672,89.718,89.638,89.71,1143500001.0
2005-11-17 07:25:00,89.698,89.718,89.67,89.713,1132199992.0
2005-11-17 07:30:00,89.716,89.719,89.669,89.698,694399995.0
2005-11-17 07:35:00,89.697,89.733,89.69,89.725,885400004.0
2005-11-17 07:40:00,89.722,89.736,89.689,89.718,1186499990.0
2005-11-17 07:45:00,89.711,89.727,89.692,89.695,1173000003.0
2005-11-17 07:50:00,89.691,89.737,89.689,89.71,1028899999.0
2005-11-17 07:55:00,89.707,89.756,89.685,89.72,842499991.0
2005-11-17 08:00:00,89.73,89.765,89.692,89.746,818399991.0
2005-11-17 08:05:00,89.733,89.751,89.711,89.751,1091199994.0
2005-11-17 08:10:00,89.73,89.744,89.707,89.735,944899997.0
2005-11-17 08:15:00,89.74,89.751,89.686,89.733,830399991.0
2005-11-17 08:20:00,89.723,89.741,89.689,89.73,1121499990.0
2005-11-17 08:25:00,89.713,89.745,89.71,89.735,1096599998.0
2005-11-17 08:30:00,89.726,89.76,89.712,89.741,828399995.0
2005-11-17 08:35:00,89.733,89.765,89.726,89.752,1026499988.0
2005-11-17 08:40:00,89.752,89.77,89.736,89.737,1010800003.0
2005-11-17 08:45:00,89.77,89.77,89.728,89.742,953099992.0
2005-11-17 08:50:00,89.712,89.755,89.702,89.71,1006499999.0
2005-11-17 08:55:00,89.707,89.755,89.696,89.703,1184400001.0
2005-11-17 09:00:00,89.722,89.731,89.666,89.686,1142700005.0
2005-11-17 09:05:00,89.671,89.686,89.613,89.671,1138899988.0
2005-11-17 09:10:00,89.68,89.712,89.658,89.68,850200000.0
2005-11-17 09:15:00,89.684,89.724,89.671,89.692,1178199998.0
2005-11-17 09:20:00,89.692,89.712,89.658,89.677,1326500004.0
2005-11-17 09:25:00,89.657,89.684,89.641,89.659,1135899989.0
2005-11-17 09:30:00,89.643,89.661,89.591,89.601,1098499992.0
2005-11-17 09:35:00,89.629,89.663,89.613,89.645,1326299991.0
2005-11-17 09:40:00,89.645,89.677,89.615,89.624,1146999994.0
2005-11-17 09:45:00,89.649,89.651,89.618,89.63,1154700005.0
2005-11-17 09:50:00,89.625,89.653,89.605,89.609,1105899999.0
2005-11-17 09:55:00,89.616,89.657,89.597,89.634,1354600004.0
2005-11-17 10:00:00,89.62,89.656,89.606,89.608,1159799998.0
2005-11-17 10:05:00,89.62,89.63,89.576,89.61,842099990.0
2005-11-17 10:10:00,89.584,89.613,89.561,89.581,1268799999.0
2005-11-17 10:15:00,89.601,89.659,89.58,89.638,1335600008.0
2005-11-17 10:20:00,89.659,89.674,89.627,89.652,1276899989.0
2005-11-17 10:25:00,89.648,89.667,89.618,89.632,1163999998.0
2005-11-17 10:30:00,89.63,89.63,89.567,89.627,1069099987.0
2005-11-17 10:35:00,89.548,89.646,89.505,89.628,1055099997.0
2005-11-17 10:40:00,89.593,89.619,89.566,89.607,1072400006.0
2005-11-17 10:45:00,89.607,89.619,89.51,89.51,1167300000.0
2005-11-17 10:50:00,89.533,89.63,89.517,89.605,1092199995.0
2005-11-17 10:55:00,89.584,89.625,89.564,89.604,1266499995.0
2005-11-17 11:00:00,89.599,89.662,89.581,89.643,1094799997.0
2005-11-17 11:05:00,89.648,89.664,89.612,89.638,1306499998.0
2005-11-17 11:10:00,89.633,89.655,89.605,89.625,1411299998.0
2005-11-17 11:15:00,89.635,89.651,89.604,89.611,1258099996.0
2005-11-17 11:20:00,89.61,89.675,89.604,89.66,1179300003.0
2005-11-17 11:25:00,89.674,89.7,89.621,89.689,1182499988.0
2005-11-17 11:30:00,89.667,89.737,89.663,89.713,1595600002.0
2005-11-17 11:35:00,89.706,89.711,89.649,89.672,1233699987.0
2005-11-17 11:40:00,89.659,89.688,89.647,89.67,1032599989.0
2005-11-17 11:45:00,89.659,89.698,89.654,89.657,1170199989.0
2005-11-17 11:50:00,89.66,89.702,89.653,89.674,1262999989.0
2005-11-17 11:55:00,89.69,89.69,89.62,89.643,1105599994.0
2005-11-17 12:00:00,89.645,89.74,89.623,89.74,1175999998.0
2005-11-17 12:05:00,89.727,89.768,89.713,89.753,1237500004.0
2005-11-17 12:10:00,89.754,89.761,89.717,89.74,1460199994.0
2005-11-17 12:15:00,89.742,89.743,89.67,89.683,978900000.0
2005-11-17 12:20:00,89.683,89.754,89.683,89.751,1033800004.0
2005-11-17 12:25:00,89.728,89.772,89.728,89.757,1292599998.0
2005-11-17 12:30:00,89.766,89.792,89.75,89.777,1200600004.0
2005-11-17 12:35:00,89.776,89.785,89.737,89.739,1173699998.0
2005-11-17 12:40:00,89.741,89.741,89.652,89.679,711299994.0
2005-11-17 12:45:00,89.654,89.711,89.654,89.681,1144600000.0
2005-11-17 12:50:00,89.694,89.708,89.642,89.675,976300000.0
2005-11-17 12:55:00,89.68,89.706,89.649,89.65,1028299996.0
2005-11-17 13:00:00,89.67,89.697,89.658,89.683,1106399997.0
2005-11-17 13:05:00,89.687,89.699,89.656,89.685,1115099997.0
2005-11-17 13:10:00,89.675,89.711,89.667,89.687,1194299994.0
2005-11-17 13:15:00,89.701,89.705,89.635,89.687,943999999.0
2005-11-17 13:20:00,89.685,89.711,89.67,89.68,865999999.0
2005-11-17 13:25:00,89.685,89.713,89.669,89.685,1198899992.0
2005-11-17 13:30:00,89.685,89.705,89.669,89.697,1186100001.0
2005-11-17 13:35:00,89.703,89.742,89.683,89.715,1096700001.0
2005-11-17 13:40:00,89.708,89.708,89.67,89.684,1041399999.0
2005-11-17 13:45:00,89.703,89.722,89.686,89.701,1037499998.0
2005-11-17 13:50:00,89.705,89.762,89.7,89.739,1230999994.0
2005-11-17 13:55:00,89.733,89.733,89.689,89.689,693999992.0
2005-11-17 14:00:00,89.691,89.719,89.665,89.707,1120999994.0
2005-11-17 14:05:00,89.693,89.71,89.668,89.694,1091699995.0
2005-11-17 14:10:00,89.678,89.709,89.651,89.672,1001000000.0
2005-11-17 14:15:00,89.669,89.698,89.649,89.671,996899997.0
2005-11-17 14:20:00,89.677,89.706,89.664,89.693,1287100000.0
2005-11-17 14:25:00,89.67,89.697,89.653,89.673,977200006.0
2005-11-17 14:30:00,89.67,89.721,89.635,89.69,1050000002.0
2005-11-17 14:35:00,89.68,89.711,89.658,89.686,1043399999.0
2005-11-17 14:40:00,89.708,89.724,89.678,89.705,1081299988.0
2005-11-17 14:45:00,89.687,89.726,89.684,89.696,1122999991.0
2005-11-17 14:50:00,89.724,89.739,89.697,89.719,1269599991.0
2005-11-17 14:55:00,89.737,89.738,89.675,89.719,1038000001.0
2005-11-17 15:00:00,89.722,89.73,89.693,89.714,974399986.0
2005-11-17 15:05:00,89.725,89.747,89.701,89.733,911999998.0
2005-11-17 15:10:00,89.719,89.741,89.699,89.715,936799995.0
2005-11-17 15:15:00,89.701,89.743,89.691,89.73,1322699999.0
2005-11-17 15:20:00,89.718,89.74,89.666,89.708,929799997.0
2005-11-17 15:25:00,89.703,89.752,89.676,89.746,1084000005.0
2005-11-17 15:30:00,89.719,89.747,89.694,89.713,1378800000.0
2005-11-17 15:35:00,89.709,89.748,89.692,89.741,1155599993.0
2005-11-17 15:40:00,89.739,89.751,89.711,89.726,1172999995.0
2005-11-17 15:45:00,89.725,89.77,89.71,89.753,1047099993.0
2005-11-17 15:50:00,89.759,89.802,89.738,89.763,1001099993.0
2005-11-17 15:55:00,89.78,89.788,89.687,89.705,1062199999.0
2005-11-17 16:00:00,89.709,89.722,89.651,89.66,1056099996.0
2005-11-17 16:05:00,89.689,89.715,89.658,89.662,1068000002.0
2005-11-17 16:10:00,89.671,89.715,89.646,89.715,1034099994.0
2005-11-17 16:15:00,89.709,89.726,89.654,89.698,1124599998.0
2005-11-17 16:20:00,89.705,89.737,89.689,89.713,1283500006.0
2005-11-17 16:25:00,89.709,89.773,89.698,89.748,922200004.0
2005-11-17 16:30:00,89.797,89.833,89.772,89.794,1148099991.0
2005-11-17 16:35:00,89.808,89.827,89.787,89.813,1239899989.0
2005-11-17 16:40:00,89.791,89.806,89.749,89.767,1251599997.0
2005-11-17 16:45:00,89.767,89.814,89.754,89.79,1160299989.0
2005-11-17 16:50:00,89.806,89.847,89.772,89.847,1302300000.0
2005-11-17 16:55:00,89.853,89.868,89.815,89.843,915199997.0
2005-11-17 17:00:00,89.836,89.923,89.82,89.9,1096099992.0
2005-11-17 17:05:00,89.905,89.917,89.865,89.901,1178600000.0
2005-11-17 17:10:00,89.882,89.945,89.877,89.935,1270299996.0
2005-11-17 17:15:00,89.926,89.952,89.906,89.909,1239600002.0
2005-11-17 17:20:00,89.925,89.978,89.902,89.969,915999998.0
2005-11-17 17:25:00,89.968,89.975,89.905,89.947,1078800004.0
2005-11-17 17:30:00,89.942,89.964,89.918,89.955,1487999995.0
2005-11-17 17:35:00,89.944,89.98,89.933,89.98,1272799999.0
2005-11-17 17:40:00,89.967,89.988,89.946,89.986,1380500002.0
2005-11-17 17:45:00,89.975,90.009,89.943,89.943,1170900001.0
2005-11-17 17:50:00,89.95,89.994,89.921,89.943,1119199996.0
2005-11-17 17:55:00,89.942,89.956,89.898,89.91,995799995.0
2005-11-17 18:00:00,89.909,89.98,89.898,89.91,8453199986.0
2005-11-17 18:05:00,89.9,89.923,89.89,89.912,10391499975.0
2005-11-17 18:10:00,89.905,89.928,89.878,89.91,7116799985.0
2005-11-17 18:15:00,89.9,89.931,89.881,89.912,6236400000.0
2005-11-17 18:20:00,89.903,89.93,89.886,89.92,9329599986.0
2005-11-17 18:25:00,89.93,89.93,89.822,89.851,8014199989.0
2005-11-17 18:30:00,89.865,89.902,89.842,89.88,7699699972.0
2005-11-17 18:35:00,89.871,89.909,89.855,89.861,5636199986.0
2005-11-17 18:40:00,89.857,89.902,89.85,89.88,4981099996.0
2005-11-17 18:45:00,89.878,89.887,89.829,89.85,3038199985.0
2005-11-17 18:50:00,89.84,89.865,89.815,89.833,6728499986.0
2005-11-17 18:55:00,89.832,89.873,89.799,89.82,4777299979.0
2005-11-17 19:00:00,89.834,89.961,89.828,89.898,1984600004.0
2005-11-17 19:05:00,89.892,89.915,89.859,89.907,5676299979.0
2005-11-17 19:10:00,89.918,89.92,89.847,89.878,1929899995.0
2005-11-17 19:15:00,89.892,89.915,89.871,89.905,4089899982.0
2005-11-17 19:20:00,89.908,89.916,89.848,89.915,4743899994.0
2005-11-17 19:25:00,89.899,89.916,89.865,89.885,6065499984.0
2005-11-17 19:30:00,89.885,89.887,89.817,89.817,4409499983.0
2005-11-17 19:35:00,89.833,89.871,89.805,89.838,3370399973.0
2005-11-17 19:40:00,89.818,89.86,89.818,89.851,3965299992.0
2005-11-17 19:45:00,89.833,89.862,89.819,89.827,3161899995.0
2005-11-17 19:50:00,89.842,89.879,89.818,89.857,2986200008.0
2005-11-17 19:55:00,89.86,89.89,89.841,89.86,3369999993.0
2005-11-17 20:00:00,89.863,89.889,89.85,89.883,2537700004.0
2005-11-17 20:05:00,89.873,89.917,89.855,89.896,2949299996.0
2005-11-17 20:10:00,89.916,89.936,89.866,89.906,5124299983.0
2005-11-17 20:15:00,89.905,90.02,89.902,90.005,4552499988.0
2005-11-17 20:20:00,89.999,90.012,89.958,89.992,4065999996.0
2005-11-17 20:25:00,89.997,90.004,89.929,89.955,6708899991.0
2005-11-17 20:30:00,89.952,90.013,89.936,89.983,6830199962.0
2005-11-17 20:35:00,90.007,90.033,89.983,90.005,4215999989.0
2005-11-17 20:40:00,89.991,90.041,89.978,90.014,5065599985.0
2005-11-17 20:45:00,90.023,90.05,89.983,90.02,5029099982.0
2005-11-17 20:50:00,90.035,90.052,90.007,90.026,4052999989.0
2005-11-17 20:55:00,90.016,90.075,89.995,90.059,5395499979.0
2005-11-17 21:00:00,90.045,90.09,90.006,90.006,4494499987.0
2005-11-17 21:05:00,89.99,90.049,89.99,90.02,2268099994.0
2005-11-17 21:10:00,90.034,90.034,89.961,90.01,3325999986.0
2005-11-17 21:15:00,89.995,90.02,89.971,90.006,5058999984.0
2005-11-17 21:20:00,90.017,90.032,89.989,90.014,6749799978.0
2005-11-17 21:25:00,90.008,90.04,89.992,90.018,3352399983.0
2005-11-17 21:30:00,90.022,90.039,89.994,90.027,2598800001.0
2005-11-17 21:35:00,90.036,90.04,89.988,90.035,1435599993.0
2005-11-17 21:40:00,90.026,90.044,89.982,90.01,3516799986.0
2005-11-17 21:45:00,90.025,90.051,89.991,90.042,3173299996.0
2005-11-17 21:50:00,90.034,90.083,90.03,90.053,1555700001.0
2005-11-17 21:55:00,90.053,90.094,90.051,90.074,1797599982.0
2005-11-17 22:00:00,90.063,90.096,90.035,90.081,3335899992.0
2005-11-17 22:05:00,90.083,90.09,90.05,90.05,1320900005.0
2005-11-17 22:10:00,90.056,90.102,90.037,90.098,1761899996.0
2005-11-17 22:15:00,90.098,90.115,90.071,90.108,1650800003.0
2005-11-17 22:20:00,90.113,90.118,90.077,90.096,1276000000.0
2005-11-17 22:25:00,90.096,90.126,90.072,90.105,2123599988.0
2005-11-17 22:30:00,90.115,90.119,90.058,90.075,1912099991.0
2005-11-17 22:35:00,90.073,90.103,90.066,90.103,1162699991.0
2005-11-17 22:40:00,90.086,90.127,90.077,90.101,1707999999.0
2005-11-17 22:45:00,90.113,90.159,90.104,90.124,2054699990.0
2005-11-17 22:50:00,90.141,90.144,90.072,90.118,1665900001.0
2005-11-17 22:55:00,90.133,90.133,90.063,90.113,1173199986.0
2005-11-17 23:00:00,90.137,90.155,90.101,90.115,967199992.0
2005-11-17 23:05:00,90.119,90.145,90.11,90.142,1006200001.0
2005-11-17 23:10:00,90.116,90.14,90.107,90.125,1111100004.0
2005-11-17 23:15:00,90.124,90.137,90.09,90.118,1112299996.0
2005-11-17 23:20:00,90.135,90.144,90.113,90.125,966099998.0
2005-11-17 23:25:00,90.134,90.154,90.111,90.12,1264800004.0
2005-11-17 23:30:00,90.132,90.144,90.109,90.123,1253199988.0
2005-11-17 23:35:00,90.142,90.152,90.104,90.122,1098700007.0
2005-11-17 23:40:00,90.119,90.147,90.102,90.133,1245200001.0
2005-11-17 23:45:00,90.135,90.152,90.108,90.15,1053799995.0
2005-11-17 23:50:00,90.137,90.194,90.132,90.188,1157100006.0
2005-11-17 23:55:00,90.186,90.186,90.144,90.157,924799994.0
2005-11-18 00:00:00,90.158,90.18,90.103,90.166,974499997.0
2005-11-18 00:05:00,90.146,90.176,90.105,90.168,1211599998.0
2005-11-18 00:10:00,90.153,90.196,90.103,90.12,1285300008.0
2005-11-18 00:15:00,90.122,90.236,90.119,90.214,1106599998.0
2005-11-18 00:20:00,90.23,90.253,90.179,90.195,1191599993.0
2005-11-18 00:25:00,90.201,90.242,90.185,90.228,1186399998.0
2005-11-18 00:30:00,90.185,90.211,90.158,90.188,913099997.0
2005-11-18 00:35:00,90.183,90.21,90.168,90.192,1002599997.0
2005-11-18 00:40:00,90.183,90.196,90.155,90.155,990499993.0
2005-11-18 00:45:00,90.157,90.183,90.122,90.139,1254299998.0
2005-11-18 00:50:00,90.131,90.161,90.11,90.144,1001700000.0
2005-11-18 00:55:00,90.132,90.157,90.114,90.14,1264999995.0
2005-11-18 01:00:00,90.11,90.149,90.101,90.118,871299993.0
2005-11-18 01:05:00,90.119,90.131,90.09,90.108,934799999.0
2005-11-18 01:10:00,90.109,90.122,90.058,90.078,998499996.0
2005-11-18 01:15:00,90.075,90.106,90.054,90.073,817099982.0
2005-11-18 01:20:00,90.064,90.103,90.058,90.075,1041600004.0
2005-11-18 01:25:00,90.064,90.111,90.059,90.092,1259099998.0
2005-11-18 01:30:00,90.13,90.13,90.09,90.105,991400002.0
2005-11-18 01:35:00,90.105,90.118,90.075,90.118,1021199999.0
2005-11-18 01:40:00,90.113,90.122,90.084,90.109,963899995.0
2005-11-18 01:45:00,90.116,90.116,90.062,90.088,1113300001.0
2005-11-18 01:50:00,90.095,90.135,90.075,90.128,1103100001.0
2005-11-18 01:55:00,90.123,90.166,90.111,90.149,1510300007.0
2005-11-18 02:00:00,90.142,90.179,90.125,90.136,781499995.0
2005-11-18 02:05:00,90.134,90.201,90.127,90.166,1030699996.0
2005-11-18 02:10:00,90.15,90.188,90.144,90.166,1168099994.0
2005-11-18 02:15:00,90.179,90.182,90.121,90.166,1258299994.0
2005-11-18 02:20:00,90.148,90.163,90.124,90.133,1074300002.0
2005-11-18 02:25:00,90.14,90.155,90.12,90.15,978600004.0
2005-11-18 02:30:00,90.126,90.157,90.107,90.132,898399995.0
2005-11-18 02:35:00,90.148,90.177,90.131,90.144,1078299997.0
2005-11-18 02:40:00,90.134,90.198,90.127,90.186,1398300007.0
2005-11-18 02:45:00,90.193,90.223,90.177,90.203,1054099995.0
2005-11-18 02:50:00,90.196,90.235,90.183,90.235,909799994.0
2005-11-18 02:55:00,90.223,90.229,90.168,90.185,1199499996.0
2005-11-18 03:00:00,90.165,90.2,90.145,90.195,1253299998.0
2005-11-18 03:05:00,90.189,90.208,90.158,90.185,1024600004.0
2005-11-18 03:10:00,90.172,90.198,90.162,90.181,1023800005.0
2005-11-18 03:15:00,90.185,90.203,90.162,90.187,461699993.0
2005-11-18 03:20:00,90.17,90.199,90.168,90.185,1289700005.0
2005-11-18 03:25:00,90.192,90.201,90.149,90.181,1223199991.0
2005-11-18 03:30:00,90.188,90.2,90.157,90.176,952400011.0
2005-11-18 03:35:00,90.165,90.211,90.16,90.183,1059199997.0
2005-11-18 03:40:00,90.196,90.215,90.146,90.215,931899997.0
2005-11-18 03:45:00,90.196,90.256,90.185,90.244,1024800000.0
2005-11-18 03:50:00,90.24,90.257,90.199,90.217,999399990.0
2005-11-18 03:55:00,90.19,90.211,90.176,90.192,1167599990.0
2005-11-18 04:00:00,90.188,90.223,90.164,90.215,749000003.0
2005-11-18 04:05:00,90.2,90.23,90.182,90.21,802200002.0
2005-11-18 04:10:00,90.216,90.249,90.202,90.213,971899999.0
2005-11-18 04:15:00,90.212,90.251,90.209,90.235,791099995.0
2005-11-18 04:20:00,90.222,90.261,90.222,90.239,1354400000.0
2005-11-18 04:25:00,90.243,90.267,90.221,90.235,1033499981.0
2005-11-18 04:30:00,90.236,90.257,90.225,90.225,726799991.0
2005-11-18 04:35:00,90.238,90.263,90.207,90.235,758399994.0
2005-11-18 04:40:00,90.256,90.274,90.229,90.244,899599997.0
2005-11-18 04:45:00,90.249,90.261,90.194,90.204,1016699997.0
2005-11-18 04:50:00,90.214,90.266,90.204,90.263,1091499995.0
2005-11-18 04:55:00,90.25,90.272,90.228,90.228,795899989.0
2005-11-18 05:00:00,90.247,90.273,90.211,90.247,1058400001.0
2005-11-18 05:05:00,90.239,90.268,90.217,90.228,1029800000.0
2005-11-18 05:10:00,90.227,90.255,90.214,90.25,744499994.0
2005-11-18 05:15:00,90.247,90.255,90.22,90.248,751600001.0
2005-11-18 05:20:00,90.246,90.265,90.224,90.251,1006000009.0
2005-11-18 05:25:00,90.252,90.258,90.214,90.248,660999998.0
2005-11-18 05:30:00,90.24,90.261,90.203,90.203,736300003.0
2005-11-18 05:35:00,90.197,90.218,90.148,90.148,801400000.0
2005-11-18 05:40:00,90.149,90.18,90.127,90.127,795799997.0
2005-11-18 05:45:00,90.145,90.173,90.085,90.144,734199993.0
2005-11-18 05:50:00,90.142,90.163,90.12,90.14,1170899989.0
2005-11-18 05:55:00,90.145,90.171,90.121,90.132,708499996.0
2005-11-18 06:00:00,90.134,90.162,90.102,90.158,801399998.0
2005-11-18 06:05:00,90.157,90.163,90.079,90.107,1307200005.0
2005-11-18 06:10:00,90.084,90.102,90.044,90.044,954900000.0
2005-11-18 06:15:00,90.033,90.073,90.033,90.037,999799998.0
2005-11-18 06:20:00,90.056,90.069,90.027,90.029,606000001.0
2005-11-18 06:25:00,90.019,90.055,90.006,90.045,889699997.0
2005-11-18 06:30:00,90.045,90.057,90.02,90.035,632500000.0
2005-11-18 06:35:00,90.051,90.066,90.025,90.042,1251899983.0
2005-11-18 06:40:00,90.045,90.094,90.045,90.089,1373800009.0
2005-11-18 06:45:00,90.074,90.11,90.074,90.1,933099996.0
2005-11-18 06:50:00,90.094,90.102,90.063,90.077,756500001.0
2005-11-18 06:55:00,90.1,90.111,90.074,90.094,1162399998.0
2005-11-18 07:00:00,90.105,90.11,90.079,90.11,1019700007.0
2005-11-18 07:05:00,90.105,90.105,90.051,90.073,558899994.0
2005-11-18 07:10:00,90.072,90.097,90.051,90.092,1100799996.0
2005-11-18 07:15:00,90.088,90.105,90.07,90.087,1052599986.0
2005-11-18 07:20:00,90.073,90.1,90.067,90.088,771900003.0
2005-11-18 07:25:00,90.082,90.101,90.049,90.083,1130899996.0
2005-11-18 07:30:00,90.089,90.091,90.031,90.056,776699992.0
2005-11-18 07:35:00,90.057,90.079,90.042,90.059,1104399995.0
2005-11-18 07:40:00,90.079,90.095,90.056,90.068,986700004.0
2005-11-18 07:45:00,90.07,90.087,90.049,90.083,950499990.0
2005-11-18 07:50:00,90.085,90.123,90.06,90.098,904299992.0
2005-11-18 07:55:00,90.093,90.106,90.066,90.093,857399999.0
2005-11-18 08:00:00,90.086,90.127,90.078,90.105,972799997.0
2005-11-18 08:05:00,90.117,90.144,90.09,90.133,1065099996.0
2005-11-18 08:10:00,90.12,90.14,90.098,90.11,1072599998.0
2005-11-18 08:15:00,90.132,90.137,90.082,90.112,872300004.0
2005-11-18 08:20:00,90.102,90.142,90.102,90.102,935699995.0
2005-11-18 08:25:00,90.123,90.132,90.07,90.084,1232799992.0
2005-11-18 08:30:00,90.096,90.125,90.065,90.097,1009499995.0
2005-11-18 08:35:00,90.112,90.15,90.1,90.131,1146900004.0
2005-11-18 08:40:00,90.131,90.166,90.114,90.15,1177400012.0
2005-11-18 08:45:00,90.163,90.17,90.126,90.156,1211799998.0
2005-11-18 08:50:00,90.154,90.17,90.113,90.133,847599998.0
2005-11-18 08:55:00,90.124,90.158,90.114,90.13,1034699996.0
2005-11-18 09:00:00,90.132,90.151,90.095,90.142,1262399999.0
2005-11-18 09:05:00,90.136,90.136,90.092,90.112,1076400005.0
2005-11-18 09:10:00,90.113,90.138,90.1,90.133,1241799997.0
2005-11-18 09:15:00,90.104,90.152,90.083,90.095,885699994.0
2005-11-18 09:20:00,90.115,90.152,90.104,90.145,1376000005.0
2005-11-18 09:25:00,90.138,90.138,90.084,90.116,1275800000.0
2005-11-18 09:30:00,90.135,90.172,90.11,90.172,981999994.0
2005-11-18 09:35:00,90.157,90.189,90.141,90.182,1143000006.0
2005-11-18 09:40:00,90.17,90.183,90.134,90.157,1230199999.0
2005-11-18 09:45:00,90.163,90.179,90.14,90.157,1074599997.0
2005-11-18 09:50:00,90.143,90.199,90.143,90.19,1267499998.0
2005-11-18 09:55:00,90.169,90.203,90.152,90.161,1182900002.0
2005-11-18 10:00:00,90.178,90.215,90.133,90.173,1062400001.0
2005-11-18 10:05:00,90.175,90.189,90.134,90.162,817100000.0
2005-11-18 10:10:00,90.153,90.188,90.148,90.148,1040999993.0
2005-11-18 10:15:00,90.175,90.18,90.131,90.139,1101499993.0
2005-11-18 10:20:00,90.162,90.168,90.083,90.108,1316399989.0
2005-11-18 10:25:00,90.104,90.106,90.049,90.07,1061000002.0
2005-11-18 10:30:00,90.045,90.065,89.998,90.0,1012500000.0
2005-11-18 10:35:00,90.022,90.025,89.893,89.902,1118500001.0
2005-11-18 10:40:00,89.887,89.906,89.846,89.862,1183799999.0
2005-11-18 10:45:00,89.872,89.909,89.854,89.905,1203399998.0
2005-11-18 10:50:00,89.92,89.96,89.9,89.936,1000800000.0
2005-11-18 10:55:00,89.959,89.995,89.935,89.972,1175300005.0
2005-11-18 11:00:00,89.991,90.011,89.962,90.003,1053499996.0
2005-11-18 11:05:00,90.002,90.015,89.959,89.959,1077800003.0
2005-11-18 11:10:00,89.967,89.986,89.936,89.965,1315000010.0
2005-11-18 11:15:00,89.963,89.986,89.941,89.968,1176700009.0
2005-11-18 11:20:00,89.969,89.991,89.918,89.938,1155000001.0
2005-11-18 11:25:00,89.933,89.96,89.9,89.948,1057099996.0
2005-11-18 11:30:00,89.934,89.972,89.908,89.93,1557799993.0
2005-11-18 11:35:00,89.924,89.973,89.924,89.963,932499999.0
2005-11-18 11:40:00,89.958,90.019,89.952,90.006,1247699999.0
2005-11-18 11:45:00,90.012,90.035,89.961,89.971,1125799995.0
2005-11-18 11:50:00,89.994,90.03,89.969,90.023,1328600003.0
2005-11-18 11:55:00,90.018,90.058,89.997,90.037,1148499993.0
2005-11-18 12:00:00,90.025,90.034,89.939,89.948,1210799992.0
2005-11-18 12:05:00,89.956,89.974,89.921,89.953,1098299993.0
2005-11-18 12:10:00,89.962,89.988,89.941,89.969,1101899994.0
2005-11-18 12:15:00,89.975,90.014,89.957,89.977,1181999991.0
2005-11-18 12:20:00,89.973,89.985,89.941,89.97,875300003.0
2005-11-18 12:25:00,89.984,90.012,89.955,89.972,1403899995.0
2005-11-18 12:30:00,89.947,89.975,89.884,89.897,937299994.0
2005-11-18 12:35:00,89.873,89.898,89.847,89.882,709099993.0
2005-11-18 12:40:00,89.862,89.93,89.858,89.906,1033299992.0
2005-11-18 12:45:00,89.895,89.923,89.868,89.884,1314200003.0
2005-11-18 12:50:00,89.878,89.89,89.81,89.86,868100002.0
2005-11-18 12:55:00,89.86,89.876,89.83,89.844,1109600002.0
2005-11-18 13:00:00,89.873,89.892,89.85,89.87,1164600001.0
2005-11-18 13:05:00,89.866,89.907,89.84,89.887,868999993.0
2005-11-18 13:10:00,89.892,89.939,89.888,89.916,1188999993.0
2005-11-18 13:15:00,89.933,89.946,89.895,89.917,911499999.0
2005-11-18 13:20:00,89.917,89.96,89.899,89.931,1167500006.0
2005-11-18 13:25:00,89.95,90.017,89.939,90.017,1081799997.0
2005-11-18 13:30:00,90.003,90.017,89.966,89.966,932199992.0
2005-11-18 13:35:00,89.967,89.998,89.935,89.957,948799996.0
2005-11-18 13:40:00,89.969,89.982,89.945,89.958,1250500004.0
2005-11-18 13:45:00,89.977,89.995,89.955,89.984,1318899994.0
2005-11-18 13:50:00,89.978,90.004,89.943,89.95,1264799986.0
2005-11-18 13:55:00,89.955,89.986,89.932,89.941,991899996.0
2005-11-18 14:00:00,89.944,89.996,89.934,89.959,1330300008.0
2005-11-18 14:05:00,89.983,89.994,89.944,89.984,1257099997.0
2005-11-18 14:10:00,89.99,90.012,89.958,89.99,714900003.0
2005-11-18 14:15:00,89.977,90.013,89.961,89.993,953499994.0
2005-11-18 14:20:00,90.003,90.018,89.978,90.007,1036400004.0
2005-11-18 14:25:00,89.99,90.032,89.986,89.996,1145500001.0
2005-11-18 14:30:00,89.992,90.044,89.948,90.038,1114400004.0
2005-11-18 14:35:00,90.046,90.047,89.979,90.004,945499992.0
2005-11-18 14:40:00,89.993,90.006,89.968,89.98,946499995.0
2005-11-18 14:45:00,89.952,90.027,89.94,89.998,947000000.0
2005-11-18 14:50:00,90.005,90.011,89.96,89.985,1261099997.0
2005-11-18 14:55:00,89.995,90.009,89.928,89.982,1207599997.0
2005-11-18 15:00:00,89.973,90.008,89.968,89.996,832899997.0
2005-11-18 15:05:00,89.99,90.016,89.978,90.01,898000002.0
2005-11-18 15:10:00,90.008,90.028,89.982,89.985,1038099988.0
2005-11-18 15:15:00,90.002,90.009,89.964,89.964,1252699994.0
2005-11-18 15:20:00,89.971,90.0,89.932,89.976,1295000004.0
2005-11-18 15:25:00,89.986,90.007,89.962,89.969,1074199996.0
2005-11-18 15:30:00,89.99,89.99,89.934,89.974,770399998.0
2005-11-18 15:35:00,89.968,89.988,89.952,89.975,975499987.0
2005-11-18 15:40:00,89.969,89.973,89.934,89.954,1399399997.0
2005-11-18 15:45:00,89.954,90.057,89.929,90.034,1133099996.0
2005-11-18 15:50:00,90.048,90.208,90.045,90.208,1276499997.0
2005-11-18 15:55:00,90.213,90.235,90.169,90.2,1108400000.0
2005-11-18 16:00:00,90.189,90.412,90.187,90.412,1246499987.0
2005-11-18 16:05:00,90.427,90.427,90.334,90.35,1215699990.0
2005-11-18 16:10:00,90.351,90.353,90.284,90.307,1374899995.0
2005-11-18 16:15:00,90.32,90.353,90.298,90.34,895600001.0
2005-11-18 16:20:00,90.34,90.362,90.315,90.318,1226299993.0
2005-11-18 16:25:00,90.313,90.425,90.295,90.391,1002800001.0
2005-11-18 16:30:00,90.427,90.488,90.399,90.46,1519999999.0
2005-11-18 16:35:00,90.45,90.524,90.443,90.517,1512299990.0
2005-11-18 16:40:00,90.508,90.522,90.385,90.404,1179300007.0
2005-11-18 16:45:00,90.391,90.41,90.352,90.375,1121499985.0
2005-11-18 16:50:00,90.373,90.41,90.357,90.385,1183499992.0
2005-11-18 16:55:00,90.386,90.469,90.386,90.402,965400001.0
2005-11-18 17:00:00,90.388,90.421,90.291,90.308,993899991.0
2005-11-18 17:05:00,90.309,90.314,90.27,90.298,1274100003.0
2005-11-18 17:10:00,90.297,90.301,90.203,90.23,1285200000.0
2005-11-18 17:15:00,90.216,90.275,90.151,90.151,1394899997.0
2005-11-18 17:20:00,90.167,90.206,90.138,90.198,1038099994.0
2005-11-18 17:25:00,90.184,90.236,90.183,90.192,1089500001.0
2005-11-18 17:30:00,90.187,90.217,90.154,90.179,1194599998.0
2005-11-18 17:35:00,90.161,90.184,90.128,90.161,1167899999.0
2005-11-18 17:40:00,90.139,90.193,90.139,90.186,957399997.0
2005-11-18 17:45:00,90.17,90.217,90.142,90.198,1097099999.0
2005-11-18 17:50:00,90.206,90.235,90.17,90.225,1333700003.0
2005-11-18 17:55:00,90.223,90.265,90.202,90.257,1165399992.0
2005-11-18 18:00:00,90.266,90.45,90.234,90.44,8505499982.0
2005-11-18 18:05:00,90.45,90.45,90.248,90.271,10548999960.0
2005-11-18 18:10:00,90.294,90.42,90.265,90.42,7169599967.0
2005-11-18 18:15:00,90.41,90.42,90.25,90.31,6661999985.0
2005-11-18 18:20:00,90.313,90.43,90.297,90.41,9236499982.0
2005-11-18 18:25:00,90.323,90.4,90.307,90.327,7459199981.0
2005-11-18 18:30:00,90.328,90.44,90.322,90.347,7723099961.0
2005-11-18 18:35:00,90.366,90.384,90.319,90.346,5798899970.0
2005-11-18 18:40:00,90.375,90.39,90.347,90.38,5078099987.0
2005-11-18 18:45:00,90.366,90.417,90.358,90.395,2963499995.0
2005-11-18 18:50:00,90.4,90.42,90.365,90.37,5924399971.0
2005-11-18 18:55:00,90.381,90.399,90.339,90.37,5045699988.0
2005-11-18 19:00:00,90.345,90.433,90.345,90.408,2119700000.0
2005-11-18 19:05:00,90.426,90.435,90.384,90.41,5658799987.0
2005-11-18 19:10:00,90.412,90.42,90.378,90.41,1649599998.0
2005-11-18 19:15:00,90.396,90.411,90.344,90.362,4283799984.0
2005-11-18 19:20:00,90.367,90.413,90.351,90.399,4151499985.0
2005-11-18 19:25:00,90.388,90.406,90.354,90.369,6009599991.0
2005-11-18 19:30:00,90.392,90.422,90.365,90.377,4768900008.0
2005-11-18 19:35:00,90.385,90.411,90.348,90.4,3304699998.0
2005-11-18 19:40:00,90.38,90.412,90.361,90.392,4154299994.0
2005-11-18 19:45:00,90.394,90.411,90.352,90.397,2954799989.0
2005-11-18 19:50:00,90.378,90.483,90.378,90.45,3091699994.0
2005-11-18 19:55:00,90.453,90.468,90.419,90.461,3047599985.0
2005-11-18 20:00:00,90.459,90.459,90.385,90.404,2343199983.0
2005-11-18 20:05:00,90.402,90.432,90.388,90.41,3080899994.0
2005-11-18 20:10:00,90.415,90.432,90.387,90.41,4965799989.0
2005-11-18 20:15:00,90.395,90.469,90.387,90.448,4498999990.0
2005-11-18 20:20:00,90.454,90.46,90.391,90.392,3894400000.0
2005-11-18 20:25:00,90.397,90.452,90.387,90.423,6493199989.0
2005-11-18 20:30:00,90.432,90.52,90.407,90.443,5647399963.0
2005-11-18 20:35:00,90.445,90.481,90.417,90.448,4445199981.0
2005-11-18 20:40:00,90.437,90.475,90.428,90.455,5061899977.0
2005-11-18 20:45:00,90.431,90.506,90.425,90.458,4636099991.0
2005-11-18 20:50:00,90.449,90.491,90.429,90.46,3869899985.0
2005-11-18 20:55:00,90.465,90.55,90.418,90.435,7137700008.0
2005-11-18 21:00:00,90.445,90.58,90.421,90.475,4817399996.0
2005-11-18 21:05:00,90.456,90.492,90.452,90.463,2780799988.0
2005-11-18 21:10:00,90.483,90.49,90.447,90.479,3174499978.0
2005-11-18 21:15:00,90.48,90.505,90.456,90.485,4891299995.0
2005-11-18 21:20:00,90.48,90.485,90.437,90.453,6496799982.0
2005-11-18 21:25:00,90.446,90.496,90.441,90.487,2935099988.0
2005-11-18 21:30:00,90.474,90.53,90.458,90.51,2898399987.0
2005-11-18 21:35:00,90.506,90.528,90.483,90.528,1501299985.0
2005-11-18 21:40:00,90.522,90.557,90.514,90.55,3289599995.0
2005-11-18 21:45:00,90.544,90.551,90.504,90.523,3178699984.0
2005-11-18 21:50:00,90.516,90.535,90.492,90.506,1728899990.0
2005-11-18 21:55:00,90.49,90.553,90.49,90.533,1812999991.0
2005-11-18 22:00:00,90.546,90.583,90.513,90.544,3893099971.0
2005-11-18 22:05:00,90.55,90.562,90.513,90.527,1101199998.0
2005-11-18 22:10:00,90.532,90.579,90.509,90.577,1673999987.0
2005-11-18 22:15:00,90.574,90.574,90.537,90.56,1890900004.0
2005-11-18 22:20:00,90.565,90.579,90.544,90.555,1198299995.0
2005-11-18 22:25:00,90.556,90.586,90.532,90.567,1965199982.0
2005-11-18 22:30:00,90.556,90.595,90.543,90.568,1780700004.0
2005-11-18 22:35:00,90.574,90.602,90.558,90.583,1432399999.0
2005-11-18 22:40:00,90.572,90.604,90.555,90.56,2116099985.0
2005-11-18 22:45:00,90.568,90.599,90.544,90.575,2279700004.0
2005-11-18 22:50:00,90.58,90.596,90.532,90.558,1801700009.0
2005-11-18 22:55:00,90.556,90.582,90.515,90.563,1322399996.0
2005-11-18 23:00:00,90.573,90.587,90.546,90.557,977200008.0
2005-11-18 23:05:00,90.577,90.6,90.559,90.588,947399997.0
2005-11-18 23:10:00,90.585,90.585,90.546,90.575,1082799995.0
2005-11-18 23:15:00,90.576,90.58,90.533,90.544,1003699993.0
2005-11-18 23:20:00,90.556,90.563,90.529,90.532,1037599998.0
2005-11-18 23:25:00,90.547,90.572,90.524,90.545,1060399999.0
2005-11-18 23:30:00,90.551,90.552,90.511,90.546,1046299999.0
2005-11-18 23:35:00,90.553,90.565,90.516,90.545,1082999997.0
2005-11-18 23:40:00,90.545,90.574,90.527,90.54,1281399988.0
2005-11-18 23:45:00,90.514,90.55,90.51,90.532,825499994.0
2005-11-18 23:50:00,90.52,90.588,90.52,90.588,1077800001.0
2005-11-18 23:55:00,90.586,90.602,90.563,90.57,893199991.0
2005-11-21 00:00:00,90.57,90.63,90.558,90.617,777899999.0
2005-11-21 00:05:00,90.623,90.659,90.6,90.643,1051699988.0
2005-11-21 00:10:00,90.631,90.667,90.622,90.633,717799997.0
2005-11-21 00:15:00,90.64,90.672,90.629,90.648,692099993.0
2005-11-21 00:20:00,90.655,90.665,90.623,90.65,1129399992.0
2005-11-21 00:25:00,90.643,90.657,90.614,90.655,744900002.0
2005-11-21 00:30:00,90.645,90.65,90.584,90.584,683400000.0
2005-11-21 00:35:00,90.59,90.64,90.59,90.622,1042899997.0
2005-11-21 00:40:00,90.64,90.645,90.611,90.63,848799984.0
2005-11-21 00:45:00,90.635,90.645,90.611,90.628,1214800005.0
2005-11-21 00:50:00,90.64,90.642,90.612,90.633,869299995.0
2005-11-21 00:55:00,90.62,90.645,90.614,90.628,967800001.0
2005-11-21 01:00:00,90.609,90.654,90.605,90.606,976499998.0
2005-11-21 01:05:00,90.633,90.665,90.591,90.622,1305999990.0
2005-11-21 01:10:00,90.643,90.671,90.629,90.66,898099997.0
2005-11-21 01:15:00,90.665,90.665,90.621,90.627,875300003.0
2005-11-21 01:20:00,90.617,90.648,90.614,90.635,1048899997.0
2005-11-21 01:25:00,90.623,90.644,90.572,90.606,1019599997.0
2005-11-21 01:30:00,90.613,90.625,90.567,90.583,1083299992.0
2005-11-21 01:35:00,90.57,90.602,90.56,90.59,1107700006.0
2005-11-21 01:40:00,90.577,90.594,90.552,90.579,998600004.0
2005-11-21 01:45:00,90.576,90.593,90.535,90.556,1025599994.0
2005-11-21 01:50:00,90.547,90.643,90.547,90.643,1227099998.0
2005-11-21 01:55:00,90.638,90.654,90.583,90.628,1564400000.0
2005-11-21 02:00:00,90.627,90.63,90.568,90.584,1136999990.0
2005-11-21 02:05:00,90.584,90.635,90.562,90.625,1282199994.0
2005-11-21 02:10:00,90.608,90.649,90.6,90.623,1312599995.0
2005-11-21 02:15:00,90.617,90.651,90.611,90.633,1192799992.0
2005-11-21 02:20:00,90.613,90.663,90.613,90.652,1269799997.0
2005-11-21 02:25:00,90.653,90.653,90.603,90.611,1104799992.0
2005-11-21 02:30:00,90.593,90.65,90.593,90.649,855900000.0
2005-11-21 02:35:00,90.63,90.66,90.627,90.64,1198899994.0
2005-11-21 02:40:00,90.625,90.674,90.612,90.663,1151199993.0
2005-11-21 02:45:00,90.633,90.658,90.6,90.628,1014399999.0
2005-11-21 02:50:00,90.614,90.692,90.594,90.69,1040899995.0
2005-11-21 02:55:00,90.704,90.704,90.656,90.662,1125699995.0
2005-11-21 03:00:00,90.661,90.689,90.649,90.673,1140599997.0
2005-11-21 03:05:00,90.676,90.703,90.661,90.701,1188900000.0
2005-11-21 03:10:00,90.695,90.717,90.673,90.69,1086599999.0
2005-11-21 03:15:00,90.678,90.709,90.668,90.705,757400001.0
2005-11-21 03:20:00,90.697,90.7,90.641,90.675,1044399998.0
2005-11-21 03:25:00,90.684,90.694,90.643,90.662,945500002.0
2005-11-21 03:30:00,90.655,90.685,90.608,90.618,1004399989.0
2005-11-21 03:35:00,90.631,90.653,90.603,90.631,999299992.0
2005-11-21 03:40:00,90.628,90.665,90.611,90.652,1232699994.0
2005-11-21 03:45:00,90.624,90.662,90.595,90.654,1096099996.0
2005-11-21 03:50:00,90.645,90.655,90.62,90.631,1182500005.0
2005-11-21 03:55:00,90.624,90.676,90.613,90.65,1054199997.0
2005-11-21 04:00:00,90.648,90.699,90.629,90.699,905000003.0
2005-11-21 04:05:00,90.672,90.7,90.65,90.671,802299995.0
2005-11-21 04:10:00,90.697,90.703,90.649,90.667,1011899993.0
2005-11-21 04:15:00,90.666,90.68,90.65,90.66,903699993.0
2005-11-21 04:20:00,90.667,90.708,90.643,90.708,1029800006.0
2005-11-21 04:25:00,90.697,90.716,90.666,90.7,780600005.0
2005-11-21 04:30:00,90.706,90.718,90.674,90.692,705500006.0
2005-11-21 04:35:00,90.695,90.716,90.674,90.687,814000000.0
2005-11-21 04:40:00,90.711,90.711,90.663,90.68,863399990.0
2005-11-21 04:45:00,90.678,90.7,90.647,90.695,1047499999.0
2005-11-21 04:50:00,90.695,90.723,90.671,90.716,863399990.0
2005-11-21 04:55:00,90.697,90.718,90.669,90.669,650399998.0
2005-11-21 05:00:00,90.695,90.708,90.665,90.681,1096299989.0
2005-11-21 05:05:00,90.675,90.705,90.654,90.685,1102300006.0
2005-11-21 05:10:00,90.674,90.705,90.662,90.693,1020099989.0
2005-11-21 05:15:00,90.689,90.698,90.66,90.671,902099994.0
2005-11-21 05:20:00,90.693,90.696,90.661,90.671,1010000000.0
2005-11-21 05:25:00,90.676,90.7,90.664,90.697,361499997.0
2005-11-21 05:30:00,90.69,90.714,90.68,90.694,643000000.0
2005-11-21 05:35:00,90.7,90.702,90.669,90.695,687300006.0
2005-11-21 05:40:00,90.694,90.7,90.657,90.677,1066000003.0
2005-11-21 05:45:00,90.68,90.702,90.624,90.687,800799996.0
2005-11-21 05:50:00,90.682,90.71,90.655,90.69,1177499999.0
2005-11-21 05:55:00,90.666,90.72,90.666,90.705,634199999.0
2005-11-21 06:00:00,90.716,90.725,90.677,90.716,690499998.0
2005-11-21 06:05:00,90.715,90.725,90.677,90.698,1207899995.0
2005-11-21 06:10:00,90.704,90.755,90.698,90.706,817399994.0
2005-11-21 06:15:00,90.699,90.731,90.675,90.675,1163899994.0
2005-11-21 06:20:00,90.69,90.701,90.657,90.68,677899993.0
2005-11-21 06:25:00,90.674,90.751,90.674,90.726,803799998.0
2005-11-21 06:30:00,90.737,90.763,90.725,90.74,722099991.0
2005-11-21 06:35:00,90.74,90.754,90.702,90.72,579599998.0
2005-11-21 06:40:00,90.734,90.736,90.705,90.731,1044400002.0
2005-11-21 06:45:00,90.729,90.748,90.708,90.728,701500006.0
2005-11-21 06:50:00,90.721,90.745,90.705,90.738,1189999993.0
2005-11-21 06:55:00,90.728,90.753,90.711,90.748,1165599999.0
2005-11-21 07:00:00,90.745,90.755,90.72,90.752,1104199995.0
2005-11-21 07:05:00,90.737,90.756,90.72,90.74,707899999.0
2005-11-21 07:10:00,90.747,90.747,90.71,90.725,978999987.0
2005-11-21 07:15:00,90.72,90.751,90.71,90.729,1132900006.0
2005-11-21 07:20:00,90.745,90.75,90.718,90.75,798900002.0
2005-11-21 07:25:00,90.734,90.75,90.69,90.72,1154999996.0
2005-11-21 07:30:00,90.737,90.751,90.707,90.742,786800002.0
2005-11-21 07:35:00,90.726,90.768,90.721,90.764,1053499992.0
2005-11-21 07:40:00,90.747,90.777,90.739,90.75,886299999.0
2005-11-21 07:45:00,90.735,90.792,90.727,90.764,1072299992.0
2005-11-21 07:50:00,90.777,90.787,90.74,90.775,930099999.0
2005-11-21 07:55:00,90.774,90.775,90.735,90.75,1086099994.0
2005-11-21 08:00:00,90.745,90.775,90.741,90.761,1252299996.0
2005-11-21 08:05:00,90.763,90.781,90.742,90.772,982900001.0
2005-11-21 08:10:00,90.751,90.778,90.735,90.751,1131399993.0
2005-11-21 08:15:00,90.768,90.768,90.702,90.747,880099997.0
2005-11-21 08:20:00,90.734,90.749,90.696,90.721,1017899991.0
2005-11-21 08:25:00,90.731,90.758,90.694,90.716,1431600003.0
2005-11-21 08:30:00,90.735,90.763,90.711,90.735,1081399993.0
2005-11-21 08:35:00,90.718,90.748,90.692,90.726,1152399990.0
2005-11-21 08:40:00,90.731,90.753,90.68,90.68,1073899993.0
2005-11-21 08:45:00,90.703,90.716,90.674,90.687,1196899996.0
2005-11-21 08:50:00,90.685,90.717,90.662,90.687,848600001.0
2005-11-21 08:55:00,90.696,90.72,90.661,90.715,1191200001.0
2005-11-21 09:00:00,90.701,90.715,90.67,90.707,1213399999.0
2005-11-21 09:05:00,90.699,90.743,90.674,90.739,1439999998.0
2005-11-21 09:10:00,90.731,90.74,90.675,90.697,1063499999.0
2005-11-21 09:15:00,90.702,90.702,90.649,90.679,1052100007.0
2005-11-21 09:20:00,90.669,90.682,90.627,90.662,1005699996.0
2005-11-21 09:25:00,90.65,90.677,90.631,90.669,1206199988.0
2005-11-21 09:30:00,90.657,90.703,90.642,90.694,1006200007.0
2005-11-21 09:35:00,90.695,90.713,90.636,90.636,1113499997.0
2005-11-21 09:40:00,90.653,90.662,90.625,90.626,955999994.0
2005-11-21 09:45:00,90.624,90.667,90.608,90.62,963699999.0
2005-11-21 09:50:00,90.618,90.691,90.611,90.667,942599999.0
2005-11-21 09:55:00,90.684,90.716,90.668,90.693,1024799997.0
2005-11-21 10:00:00,90.696,90.708,90.66,90.695,1081899995.0
2005-11-21 10:05:00,90.695,90.695,90.591,90.637,560300000.0
2005-11-21 10:10:00,90.611,90.675,90.609,90.618,1140599996.0
2005-11-21 10:15:00,90.632,90.699,90.62,90.659,916099998.0
2005-11-21 10:20:00,90.682,90.749,90.661,90.742,1338000004.0
2005-11-21 10:25:00,90.742,90.81,90.731,90.773,1138800001.0
2005-11-21 10:30:00,90.782,90.804,90.74,90.766,929699997.0
2005-11-21 10:35:00,90.77,90.77,90.73,90.74,1059499994.0
2005-11-21 10:40:00,90.706,90.729,90.644,90.669,1289499993.0
2005-11-21 10:45:00,90.707,90.729,90.689,90.718,794100005.0
2005-11-21 10:50:00,90.727,90.727,90.64,90.678,896699995.0
2005-11-21 10:55:00,90.695,90.705,90.637,90.653,1187800001.0
2005-11-21 11:00:00,90.651,90.7,90.627,90.7,848399986.0
2005-11-21 11:05:00,90.677,90.697,90.6,90.65,1204000003.0
2005-11-21 11:10:00,90.689,90.705,90.643,90.649,1488699994.0
2005-11-21 11:15:00,90.641,90.675,90.635,90.653,1164099995.0
2005-11-21 11:20:00,90.656,90.697,90.623,90.688,1282399990.0
2005-11-21 11:25:00,90.669,90.69,90.611,90.663,958899996.0
2005-11-21 11:30:00,90.669,90.683,90.632,90.664,1306100002.0
2005-11-21 11:35:00,90.669,90.715,90.646,90.715,1045299988.0
2005-11-21 11:40:00,90.725,90.733,90.667,90.699,1542500001.0
2005-11-21 11:45:00,90.696,90.72,90.673,90.697,1190199998.0
2005-11-21 11:50:00,90.719,90.727,90.659,90.659,1210199992.0
2005-11-21 11:55:00,90.647,90.676,90.635,90.667,970799999.0
2005-11-21 12:00:00,90.667,90.704,90.643,90.682,1183799993.0
2005-11-21 12:05:00,90.676,90.712,90.663,90.702,1334999991.0
2005-11-21 12:10:00,90.702,90.718,90.665,90.718,1526300003.0
2005-11-21 12:15:00,90.702,90.717,90.675,90.706,1015000000.0
2005-11-21 12:20:00,90.702,90.718,90.676,90.71,895899998.0
2005-11-21 12:25:00,90.7,90.723,90.682,90.698,984399997.0
2005-11-21 12:30:00,90.702,90.716,90.671,90.703,1006600000.0
2005-11-21 12:35:00,90.7,90.709,90.671,90.678,1123999990.0
2005-11-21 12:40:00,90.673,90.694,90.625,90.635,877199993.0
2005-11-21 12:45:00,90.65,90.666,90.623,90.647,1412299991.0
2005-11-21 12:50:00,90.665,90.695,90.604,90.671,948299994.0
2005-11-21 12:55:00,90.669,90.74,90.66,90.716,940799990.0
2005-11-21 13:00:00,90.708,90.735,90.671,90.676,1341900005.0
2005-11-21 13:05:00,90.698,90.704,90.66,90.669,1135299995.0
2005-11-21 13:10:00,90.685,90.717,90.671,90.705,1398699998.0
2005-11-21 13:15:00,90.709,90.726,90.663,90.695,915600004.0
2005-11-21 13:20:00,90.711,90.728,90.676,90.719,1094599999.0
2005-11-21 13:25:00,90.696,90.745,90.69,90.722,975799996.0
2005-11-21 13:30:00,90.723,90.734,90.69,90.717,977599997.0
2005-11-21 13:35:00,90.716,90.722,90.674,90.7,1101299988.0
2005-11-21 13:40:00,90.717,90.76,90.711,90.747,1119399991.0
2005-11-21 13:45:00,90.728,90.766,90.706,90.762,1018999995.0
2005-11-21 13:50:00,90.769,90.795,90.743,90.787,1255900005.0
2005-11-21 13:55:00,90.78,90.78,90.695,90.695,933399991.0
2005-11-21 14:00:00,90.693,90.742,90.684,90.686,1182899996.0
2005-11-21 14:05:00,90.71,90.727,90.687,90.699,981999994.0
2005-11-21 14:10:00,90.694,90.701,90.659,90.674,1050900005.0
2005-11-21 14:15:00,90.674,90.693,90.633,90.647,869899999.0
2005-11-21 14:20:00,90.662,90.69,90.651,90.677,1257400000.0
2005-11-21 14:25:00,90.679,90.713,90.667,90.7,928000002.0
2005-11-21 14:30:00,90.699,90.72,90.667,90.71,998399996.0
2005-11-21 14:35:00,90.71,90.752,90.7,90.733,1205599996.0
2005-11-21 14:40:00,90.74,90.758,90.71,90.758,943200001.0
2005-11-21 14:45:00,90.726,90.745,90.682,90.71,1256099993.0
2005-11-21 14:50:00,90.715,90.735,90.687,90.694,1311199999.0
2005-11-21 14:55:00,90.698,90.712,90.648,90.666,1316399991.0
2005-11-21 15:00:00,90.679,90.679,90.622,90.639,996899996.0
2005-11-21 15:05:00,90.645,90.658,90.618,90.652,1069099994.0
2005-11-21 15:10:00,90.632,90.651,90.606,90.628,1161999994.0
2005-11-21 15:15:00,90.625,90.647,90.593,90.61,1208100005.0
2005-11-21 15:20:00,90.606,90.67,90.571,90.637,1287399999.0
2005-11-21 15:25:00,90.641,90.687,90.638,90.677,1028399996.0
2005-11-21 15:30:00,90.666,90.699,90.651,90.672,891099997.0
2005-11-21 15:35:00,90.679,90.698,90.664,90.682,870599996.0
2005-11-21 15:40:00,90.693,90.731,90.671,90.731,1234000002.0
2005-11-21 15:45:00,90.731,90.752,90.696,90.699,1050599999.0
2005-11-21 15:50:00,90.713,90.727,90.667,90.704,1365499987.0
2005-11-21 15:55:00,90.695,90.722,90.667,90.686,1207799998.0
2005-11-21 16:00:00,90.68,90.696,90.623,90.668,906299999.0
2005-11-21 16:05:00,90.654,90.677,90.61,90.619,786099993.0
2005-11-21 16:10:00,90.635,90.645,90.585,90.61,1008299999.0
2005-11-21 16:15:00,90.606,90.618,90.553,90.583,1129700006.0
2005-11-21 16:20:00,90.588,90.622,90.512,90.533,1269399997.0
2005-11-21 16:25:00,90.516,90.576,90.492,90.544,1115900002.0
2005-11-21 16:30:00,90.547,90.566,90.508,90.541,924499996.0
2005-11-21 16:35:00,90.571,90.587,90.531,90.547,1265099989.0
2005-11-21 16:40:00,90.54,90.586,90.535,90.555,1134799988.0
2005-11-21 16:45:00,90.544,90.56,90.505,90.53,1571099999.0
2005-11-21 16:50:00,90.543,90.577,90.53,90.557,924099997.0
2005-11-21 16:55:00,90.536,90.578,90.515,90.563,1056700000.0
2005-11-21 17:00:00,90.541,90.602,90.541,90.597,1258599998.0
2005-11-21 17:05:00,90.597,90.597,90.345,90.355,1261800001.0
2005-11-21 17:10:00,90.345,90.366,90.214,90.263,969600002.0
2005-11-21 17:15:00,90.271,90.353,90.254,90.312,1285499994.0
2005-11-21 17:20:00,90.305,90.333,90.28,90.298,1091399997.0
2005-11-21 17:25:00,90.295,90.34,90.295,90.313,1094100000.0
2005-11-21 17:30:00,90.302,90.338,90.29,90.29,1139999994.0
2005-11-21 17:35:00,90.276,90.312,90.231,90.298,1128199991.0
2005-11-21 17:40:00,90.304,90.314,90.257,90.28,1015799999.0
2005-11-21 17:45:00,90.263,90.307,90.22,90.22,1108000000.0
2005-11-21 17:50:00,90.241,90.241,90.171,90.181,1211299996.0
2005-11-21 17:55:00,90.185,90.185,90.024,90.035,1072399995.0
2005-11-21 18:00:00,90.023,90.27,90.022,90.26,8156500020.0
2005-11-21 18:05:00,90.27,90.28,90.078,90.22,10049300010.0
2005-11-21 18:10:00,90.149,90.23,90.108,90.23,7022599991.0
2005-11-21 18:15:00,90.22,90.25,90.121,90.138,6284100003.0
2005-11-21 18:20:00,90.155,90.24,90.126,90.2,8948699978.0
2005-11-21 18:25:00,90.111,90.165,90.098,90.149,7958899993.0
2005-11-21 18:30:00,90.163,90.19,90.117,90.148,8066799982.0
2005-11-21 18:35:00,90.151,90.192,90.126,90.187,5847099971.0
2005-11-21 18:40:00,90.184,90.186,90.132,90.157,4958399990.0
2005-11-21 18:45:00,90.133,90.208,90.122,90.202,2632600001.0
2005-11-21 18:50:00,90.181,90.263,90.181,90.23,5914099996.0
2005-11-21 18:55:00,90.248,90.271,90.199,90.228,4612199991.0
2005-11-21 19:00:00,90.225,90.256,90.194,90.234,2040300001.0
2005-11-21 19:05:00,90.247,90.263,90.185,90.218,5400499997.0
2005-11-21 19:10:00,90.213,90.227,90.181,90.217,1781500006.0
2005-11-21 19:15:00,90.22,90.247,90.188,90.235,4305099979.0
2005-11-21 19:20:00,90.23,90.247,90.19,90.199,4214399993.0
2005-11-21 19:25:00,90.171,90.184,90.143,90.157,5968100001.0
2005-11-21 19:30:00,90.189,90.2,90.167,90.17,4457099990.0
2005-11-21 19:35:00,90.165,90.217,90.143,90.186,3036599978.0
2005-11-21 19:40:00,90.204,90.22,90.168,90.187,4412099999.0
2005-11-21 19:45:00,90.171,90.21,90.164,90.196,3359000004.0
2005-11-21 19:50:00,90.177,90.239,90.173,90.234,3407799983.0
2005-11-21 19:55:00,90.23,90.261,90.211,90.234,3524399982.0
2005-11-21 20:00:00,90.24,90.264,90.212,90.231,2615399989.0
2005-11-21 20:05:00,90.228,90.238,90.183,90.208,2982499998.0
2005-11-21 20:10:00,90.227,90.227,90.175,90.178,5003599991.0
2005-11-21 20:15:00,90.187,90.214,90.162,90.192,4854899982.0
2005-11-21 20:20:00,90.195,90.215,90.174,90.202,4105299980.0
2005-11-21 20:25:00,90.195,90.23,90.161,90.22,6345599964.0
2005-11-21 20:30:00,90.23,90.23,90.135,90.168,5179099959.0
2005-11-21 20:35:00,90.169,90.197,90.155,90.192,4279599985.0
2005-11-21 20:40:00,90.195,90.223,90.174,90.182,4941599974.0
2005-11-21 20:45:00,90.179,90.224,90.179,90.199,4579799996.0
2005-11-21 20:50:00,90.2,90.235,90.193,90.23,4429499980.0
2005-11-21 20:55:00,90.215,90.24,90.08,90.193,7286999991.0
2005-11-21 21:00:00,90.188,90.21,90.09,90.167,4359099997.0
2005-11-21 21:05:00,90.177,90.261,90.155,90.237,2780799993.0
2005-11-21 21:10:00,90.22,90.239,90.153,90.178,3083399993.0
2005-11-21 21:15:00,90.183,90.19,90.143,90.174,4752499990.0
2005-11-21 21:20:00,90.161,90.207,90.134,90.207,7287900004.0
2005-11-21 21:25:00,90.203,90.22,90.179,90.197,3095600000.0
2005-11-21 21:30:00,90.211,90.22,90.13,90.13,2692199996.0
2005-11-21 21:35:00,90.16,90.163,90.109,90.128,1424299992.0
2005-11-21 21:40:00,90.131,90.142,90.061,90.089,3397199983.0
2005-11-21 21:45:00,90.086,90.105,90.057,90.085,3133399992.0
2005-11-21 21:50:00,90.068,90.085,90.043,90.075,1606299997.0
2005-11-21 21:55:00,90.058,90.106,90.057,90.078,1494600005.0
2005-11-21 22:00:00,90.082,90.1,90.034,90.04,3814299987.0
2005-11-21 22:05:00,90.039,90.067,90.028,90.049,1127499996.0
2005-11-21 22:10:00,90.055,90.065,89.987,90.0,1585499995.0
2005-11-21 22:15:00,90.018,90.069,89.997,90.062,1676099993.0
2005-11-21 22:20:00,90.065,90.08,90.032,90.08,953299996.0
2005-11-21 22:25:00,90.085,90.104,90.055,90.078,1660699986.0
2005-11-21 22:30:00,90.069,90.103,90.066,90.078,1775799999.0
2005-11-21 22:35:00,90.1,90.112,90.07,90.075,1563299998.0
2005-11-21 22:40:00,90.087,90.1,90.068,90.07,1905599986.0
2005-11-21 22:45:00,90.079,90.11,90.057,90.088,1988099992.0
2005-11-21 22:50:00,90.107,90.119,90.053,90.084,1667000003.0
2005-11-21 22:55:00,90.079,90.126,90.041,90.086,1302999998.0
2005-11-21 23:00:00,90.105,90.139,90.09,90.136,1060999998.0
2005-11-21 23:05:00,90.14,90.163,90.119,90.132,1073899995.0
2005-11-21 23:10:00,90.152,90.152,90.116,90.135,940700001.0
2005-11-21 23:15:00,90.138,90.15,90.102,90.141,1109099991.0
2005-11-21 23:20:00,90.133,90.15,90.12,90.143,1183699989.0
2005-11-21 23:25:00,90.139,90.152,90.115,90.145,1080000005.0
2005-11-21 23:30:00,90.134,90.175,90.12,90.168,1208900002.0
2005-11-21 23:35:00,90.173,90.181,90.134,90.162,1212599999.0
2005-11-21 23:40:00,90.165,90.186,90.141,90.186,1320100002.0
2005-11-21 23:45:00,90.183,90.186,90.151,90.161,788899997.0
2005-11-21 23:50:00,90.162,90.194,90.139,90.165,1199500005.0
2005-11-21 23:55:00,90.157,90.185,90.141,90.15,840600002.0
2005-11-22 00:00:00,90.165,90.19,90.127,90.151,1374399998.0
2005-11-22 00:05:00,90.182,90.195,90.124,90.135,1348499987.0
2005-11-22 00:10:00,90.187,90.214,90.14,90.21,1173799996.0
2005-11-22 00:15:00,90.212,90.212,90.103,90.128,1234100005.0
2005-11-22 00:20:00,90.106,90.142,90.053,90.064,1204500001.0
2005-11-22 00:25:00,90.059,90.159,90.053,90.111,1252400002.0
2005-11-22 00:30:00,90.106,90.127,90.076,90.102,683299999.0
2005-11-22 00:35:00,90.11,90.139,90.09,90.108,1045999993.0
2005-11-22 00:40:00,90.106,90.146,90.095,90.104,885999993.0
2005-11-22 00:45:00,90.113,90.136,90.101,90.117,1177800000.0
2005-11-22 00:50:00,90.118,90.142,90.103,90.106,944499997.0
2005-11-22 00:55:00,90.11,90.16,90.102,90.149,1260700004.0
2005-11-22 01:00:00,90.132,90.167,90.121,90.138,918400003.0
2005-11-22 01:05:00,90.145,90.183,90.14,90.16,804099991.0
2005-11-22 01:10:00,90.17,90.17,90.119,90.14,1179100004.0
2005-11-22 01:15:00,90.18,90.188,90.152,90.161,938999996.0
2005-11-22 01:20:00,90.154,90.197,90.153,90.168,879199994.0
2005-11-22 01:25:00,90.18,90.202,90.159,90.184,1198900002.0
2005-11-22 01:30:00,90.212,90.223,90.182,90.189,983799996.0
2005-11-22 01:35:00,90.195,90.242,90.195,90.229,1016700004.0
2005-11-22 01:40:00,90.219,90.24,90.194,90.207,867200001.0
2005-11-22 01:45:00,90.202,90.212,90.176,90.203,1187499993.0
2005-11-22 01:50:00,90.199,90.234,90.177,90.204,1040999996.0
2005-11-22 01:55:00,90.222,90.247,90.204,90.234,1487299994.0
2005-11-22 02:00:00,90.24,90.242,90.192,90.217,1156699997.0
2005-11-22 02:05:00,90.187,90.216,90.158,90.165,1286199995.0
2005-11-22 02:10:00,90.179,90.221,90.154,90.169,888699995.0
2005-11-22 02:15:00,90.175,90.224,90.161,90.22,1007399994.0
2005-11-22 02:20:00,90.219,90.24,90.206,90.213,1025900001.0
2005-11-22 02:25:00,90.242,90.242,90.185,90.208,927800004.0
2005-11-22 02:30:00,90.215,90.234,90.169,90.198,879699997.0
2005-11-22 02:35:00,90.19,90.204,90.156,90.179,1258399991.0
2005-11-22 02:40:00,90.173,90.188,90.15,90.187,1184199988.0
2005-11-22 02:45:00,90.173,90.224,90.173,90.209,900500007.0
2005-11-22 02:50:00,90.201,90.243,90.183,90.225,1143699997.0
2005-11-22 02:55:00,90.22,90.26,90.203,90.22,1076799992.0
2005-11-22 03:00:00,90.22,90.241,90.201,90.208,1121799992.0
2005-11-22 03:05:00,90.213,90.238,90.196,90.22,1217799997.0
2005-11-22 03:10:00,90.206,90.265,90.198,90.251,1137099986.0
2005-11-22 03:15:00,90.265,90.266,90.232,90.255,683599996.0
2005-11-22 03:20:00,90.246,90.267,90.222,90.245,1257200000.0
2005-11-22 03:25:00,90.25,90.25,90.215,90.223,927299993.0
2005-11-22 03:30:00,90.235,90.255,90.206,90.247,1366799995.0
2005-11-22 03:35:00,90.227,90.275,90.227,90.229,878899990.0
2005-11-22 03:40:00,90.244,90.275,90.199,90.262,860600002.0
2005-11-22 03:45:00,90.251,90.268,90.209,90.257,1166599996.0
2005-11-22 03:50:00,90.253,90.267,90.22,90.252,1158399997.0
2005-11-22 03:55:00,90.247,90.323,90.247,90.303,764599995.0
2005-11-22 04:00:00,90.274,90.3,90.26,90.278,823399998.0
2005-11-22 04:05:00,90.256,90.292,90.232,90.256,901799998.0
2005-11-22 04:10:00,90.253,90.295,90.24,90.265,903700000.0
2005-11-22 04:15:00,90.283,90.283,90.235,90.235,881599996.0
2005-11-22 04:20:00,90.236,90.247,90.2,90.223,1206199994.0
2005-11-22 04:25:00,90.215,90.23,90.19,90.197,855299993.0
2005-11-22 04:30:00,90.188,90.206,90.174,90.192,816000005.0
2005-11-22 04:35:00,90.168,90.214,90.161,90.174,845099993.0
2005-11-22 04:40:00,90.178,90.2,90.166,90.195,949200001.0
2005-11-22 04:45:00,90.196,90.213,90.168,90.205,980300001.0
2005-11-22 04:50:00,90.205,90.209,90.174,90.192,876899997.0
2005-11-22 04:55:00,90.204,90.225,90.177,90.177,983300009.0
2005-11-22 05:00:00,90.192,90.222,90.156,90.198,841799997.0
2005-11-22 05:05:00,90.195,90.219,90.177,90.183,889700000.0
2005-11-22 05:10:00,90.176,90.215,90.163,90.198,878500003.0
2005-11-22 05:15:00,90.215,90.221,90.173,90.187,1105199995.0
2005-11-22 05:20:00,90.204,90.217,90.181,90.195,715400004.0
2005-11-22 05:25:00,90.213,90.22,90.184,90.209,605399991.0
2005-11-22 05:30:00,90.198,90.214,90.18,90.196,783700000.0
2005-11-22 05:35:00,90.2,90.219,90.184,90.189,737600001.0
2005-11-22 05:40:00,90.2,90.22,90.172,90.212,651099993.0
2005-11-22 05:45:00,90.204,90.25,90.199,90.228,736199999.0
2005-11-22 05:50:00,90.224,90.242,90.201,90.206,980099999.0
2005-11-22 05:55:00,90.19,90.234,90.19,90.213,780099998.0
2005-11-22 06:00:00,90.222,90.246,90.204,90.227,1000800005.0
2005-11-22 06:05:00,90.227,90.242,90.206,90.227,1445800003.0
2005-11-22 06:10:00,90.225,90.23,90.192,90.2,786000001.0
2005-11-22 06:15:00,90.192,90.23,90.187,90.2,709499998.0
2005-11-22 06:20:00,90.21,90.224,90.182,90.213,516600000.0
2005-11-22 06:25:00,90.19,90.221,90.171,90.174,847200006.0
2005-11-22 06:30:00,90.186,90.214,90.163,90.214,778999992.0
2005-11-22 06:35:00,90.215,90.215,90.169,90.19,809899999.0
2005-11-22 06:40:00,90.19,90.22,90.184,90.215,949400001.0
2005-11-22 06:45:00,90.21,90.231,90.191,90.22,694100006.0
2005-11-22 06:50:00,90.213,90.251,90.208,90.226,1065699993.0
2005-11-22 06:55:00,90.24,90.243,90.191,90.239,942299996.0
2005-11-22 07:00:00,90.212,90.23,90.19,90.215,886999996.0
2005-11-22 07:05:00,90.227,90.234,90.201,90.234,703300000.0
2005-11-22 07:10:00,90.215,90.249,90.201,90.21,1241900002.0
2005-11-22 07:15:00,90.222,90.237,90.195,90.195,1033499996.0
2005-11-22 07:20:00,90.205,90.225,90.19,90.21,777699994.0
2005-11-22 07:25:00,90.194,90.225,90.183,90.215,915999993.0
2005-11-22 07:30:00,90.22,90.229,90.19,90.2,899499992.0
2005-11-22 07:35:00,90.202,90.226,90.185,90.213,906299998.0
2005-11-22 07:40:00,90.202,90.225,90.193,90.206,989600004.0
2005-11-22 07:45:00,90.21,90.221,90.179,90.205,1160000001.0
2005-11-22 07:50:00,90.189,90.228,90.182,90.207,774299992.0
2005-11-22 07:55:00,90.214,90.241,90.201,90.223,1047099992.0
2005-11-22 08:00:00,90.215,90.257,90.21,90.232,1195699997.0
2005-11-22 08:05:00,90.225,90.279,90.205,90.246,1258699987.0
2005-11-22 08:10:00,90.253,90.255,90.22,90.221,881199995.0
2005-11-22 08:15:00,90.24,90.249,90.192,90.222,1156099996.0
2005-11-22 08:20:00,90.216,90.266,90.2,90.247,875899995.0
2005-11-22 08:25:00,90.249,90.27,90.23,90.236,1081799994.0
2005-11-22 08:30:00,90.253,90.27,90.217,90.251,904599993.0
2005-11-22 08:35:00,90.25,90.273,90.235,90.27,1081799997.0
2005-11-22 08:40:00,90.258,90.273,90.23,90.23,1220700002.0
2005-11-22 08:45:00,90.262,90.269,90.215,90.249,1039199991.0
2005-11-22 08:50:00,90.213,90.258,90.202,90.253,773400003.0
2005-11-22 08:55:00,90.236,90.261,90.21,90.25,1019000004.0
2005-11-22 09:00:00,90.245,90.286,90.239,90.275,1348300004.0
2005-11-22 09:05:00,90.263,90.278,90.207,90.241,1101400000.0
2005-11-22 09:10:00,90.25,90.255,90.206,90.206,706499999.0
2005-11-22 09:15:00,90.232,90.245,90.196,90.218,1114300001.0
2005-11-22 09:20:00,90.237,90.237,90.176,90.176,1129400004.0
2005-11-22 09:25:00,90.174,90.218,90.16,90.206,951599996.0
2005-11-22 09:30:00,90.203,90.217,90.172,90.189,887499995.0
2005-11-22 09:35:00,90.196,90.2,90.159,90.178,1218499998.0
2005-11-22 09:40:00,90.184,90.22,90.159,90.193,1105099995.0
2005-11-22 09:45:00,90.206,90.218,90.171,90.183,1118299997.0
2005-11-22 09:50:00,90.183,90.243,90.171,90.233,912799992.0
2005-11-22 09:55:00,90.203,90.242,90.166,90.193,1385700000.0
2005-11-22 10:00:00,90.182,90.241,90.17,90.239,939899996.0
2005-11-22 10:05:00,90.242,90.263,90.213,90.259,932899993.0
2005-11-22 10:10:00,90.26,90.293,90.243,90.256,945699995.0
2005-11-22 10:15:00,90.262,90.281,90.243,90.26,974399996.0
2005-11-22 10:20:00,90.287,90.31,90.251,90.266,1148199995.0
2005-11-22 10:25:00,90.274,90.305,90.249,90.3,982199992.0
2005-11-22 10:30:00,90.306,90.319,90.267,90.275,1023899999.0
2005-11-22 10:35:00,90.285,90.29,90.249,90.26,1099699996.0
2005-11-22 10:40:00,90.257,90.29,90.195,90.195,1313299998.0
2005-11-22 10:45:00,90.208,90.242,90.183,90.205,1129599993.0
2005-11-22 10:50:00,90.212,90.23,90.163,90.215,1189300001.0
2005-11-22 10:55:00,90.216,90.225,90.155,90.19,1055999997.0
2005-11-22 11:00:00,90.193,90.195,90.155,90.17,949899997.0
2005-11-22 11:05:00,90.18,90.194,90.151,90.186,1456200004.0
2005-11-22 11:10:00,90.182,90.224,90.168,90.214,1090099993.0
2005-11-22 11:15:00,90.211,90.218,90.161,90.168,1458100000.0
2005-11-22 11:20:00,90.186,90.198,90.159,90.187,1168299997.0
2005-11-22 11:25:00,90.185,90.222,90.14,90.222,1157299989.0
2005-11-22 11:30:00,90.227,90.233,90.133,90.144,1319399985.0
2005-11-22 11:35:00,90.156,90.174,90.096,90.117,1029599992.0
2005-11-22 11:40:00,90.116,90.149,90.084,90.123,1295099997.0
2005-11-22 11:45:00,90.125,90.141,90.081,90.095,1345600000.0
2005-11-22 11:50:00,90.099,90.139,90.092,90.131,1063700001.0
2005-11-22 11:55:00,90.134,90.147,90.104,90.133,1020899992.0
2005-11-22 12:00:00,90.133,90.173,90.104,90.16,1300700000.0
2005-11-22 12:05:00,90.151,90.171,90.114,90.143,1297700008.0
2005-11-22 12:10:00,90.161,90.161,90.101,90.14,1229399996.0
2005-11-22 12:15:00,90.133,90.175,90.113,90.165,1083999994.0
2005-11-22 12:20:00,90.149,90.165,90.123,90.145,1096200001.0
2005-11-22 12:25:00,90.137,90.16,90.114,90.142,1287700000.0
2005-11-22 12:30:00,90.131,90.155,90.093,90.095,1069599998.0
2005-11-22 12:35:00,90.107,90.181,90.107,90.177,876100002.0
2005-11-22 12:40:00,90.158,90.188,90.144,90.16,1026399998.0
2005-11-22 12:45:00,90.169,90.211,90.147,90.197,1430199991.0
2005-11-22 12:50:00,90.196,90.228,90.161,90.226,1148799990.0
2005-11-22 12:55:00,90.211,90.231,90.183,90.204,1094099998.0
2005-11-22 13:00:00,90.217,90.255,90.192,90.229,1486899998.0
2005-11-22 13:05:00,90.243,90.256,90.207,90.233,1200999998.0
2005-11-22 13:10:00,90.231,90.248,90.21,90.237,1244699996.0
2005-11-22 13:15:00,90.235,90.273,90.172,90.265,987199995.0
2005-11-22 13:20:00,90.26,90.26,90.209,90.228,1082699994.0
2005-11-22 13:25:00,90.205,90.246,90.196,90.238,1117600002.0
2005-11-22 13:30:00,90.243,90.252,90.173,90.177,798499996.0
2005-11-22 13:35:00,90.184,90.228,90.183,90.222,925900002.0
2005-11-22 13:40:00,90.205,90.218,90.176,90.181,935599994.0
2005-11-22 13:45:00,90.169,90.207,90.147,90.204,1040199996.0
2005-11-22 13:50:00,90.203,90.208,90.158,90.197,1100799993.0
2005-11-22 13:55:00,90.194,90.215,90.177,90.205,1380599992.0
2005-11-22 14:00:00,90.197,90.216,90.163,90.197,1227699990.0
2005-11-22 14:05:00,90.188,90.213,90.179,90.19,1155999999.0
2005-11-22 14:10:00,90.196,90.26,90.185,90.227,862500005.0
2005-11-22 14:15:00,90.234,90.271,90.222,90.256,1191199995.0
2005-11-22 14:20:00,90.262,90.271,90.229,90.259,1141700003.0
2005-11-22 14:25:00,90.246,90.276,90.229,90.252,1039999996.0
2005-11-22 14:30:00,90.234,90.255,90.186,90.24,955499998.0
2005-11-22 14:35:00,90.255,90.263,90.206,90.212,813599999.0
2005-11-22 14:40:00,90.23,90.258,90.212,90.258,1137899998.0
2005-11-22 14:45:00,90.248,90.291,90.224,90.27,861799996.0
2005-11-22 14:50:00,90.277,90.285,90.217,90.244,1293600000.0
2005-11-22 14:55:00,90.243,90.273,90.184,90.249,1093599989.0
2005-11-22 15:00:00,90.263,90.275,90.233,90.254,855800001.0
2005-11-22 15:05:00,90.25,90.294,90.228,90.28,780499999.0
2005-11-22 15:10:00,90.278,90.305,90.254,90.284,1098099994.0
2005-11-22 15:15:00,90.254,90.294,90.238,90.238,1439800000.0
2005-11-22 15:20:00,90.26,90.301,90.209,90.284,1302199991.0
2005-11-22 15:25:00,90.299,90.335,90.295,90.325,1093399996.0
2005-11-22 15:30:00,90.326,90.352,90.306,90.33,1306300005.0
2005-11-22 15:35:00,90.323,90.35,90.303,90.312,1057000000.0
2005-11-22 15:40:00,90.309,90.329,90.286,90.324,1076499996.0
2005-11-22 15:45:00,90.311,90.345,90.305,90.33,1153900000.0
2005-11-22 15:50:00,90.315,90.333,90.252,90.285,1214100005.0
2005-11-22 15:55:00,90.292,90.312,90.266,90.298,881000003.0
2005-11-22 16:00:00,90.278,90.317,90.269,90.269,1085399996.0
2005-11-22 16:05:00,90.272,90.308,90.269,90.275,1136599985.0
2005-11-22 16:10:00,90.276,90.295,90.226,90.273,758799996.0
2005-11-22 16:15:00,90.273,90.302,90.241,90.284,1173100012.0
2005-11-22 16:20:00,90.295,90.303,90.224,90.241,1044099995.0
2005-11-22 16:25:00,90.238,90.249,90.206,90.223,1054400000.0
2005-11-22 16:30:00,90.208,90.291,90.208,90.268,1060899996.0
2005-11-22 16:35:00,90.265,90.273,90.225,90.266,1376100004.0
2005-11-22 16:40:00,90.272,90.272,90.218,90.23,988199998.0
2005-11-22 16:45:00,90.208,90.229,90.15,90.229,1306799998.0
2005-11-22 16:50:00,90.22,90.25,90.195,90.195,1109599995.0
2005-11-22 16:55:00,90.196,90.249,90.196,90.236,1300600002.0
2005-11-22 17:00:00,90.22,90.244,90.163,90.163,1109999992.0
2005-11-22 17:05:00,90.184,90.218,90.143,90.156,1047099991.0
2005-11-22 17:10:00,90.131,90.205,90.095,90.17,1130599992.0
2005-11-22 17:15:00,90.155,90.179,90.05,90.056,1268800005.0
2005-11-22 17:20:00,90.055,90.082,90.028,90.075,1349800000.0
2005-11-22 17:25:00,90.077,90.115,90.061,90.115,1037399998.0
2005-11-22 17:30:00,90.114,90.128,90.081,90.123,1184799992.0
2005-11-22 17:35:00,90.113,90.154,90.107,90.137,1409800003.0
2005-11-22 17:40:00,90.14,90.165,90.11,90.15,1469499993.0
2005-11-22 17:45:00,90.163,90.235,90.16,90.196,1157599996.0
2005-11-22 17:50:00,90.212,90.222,90.164,90.185,957199993.0
2005-11-22 17:55:00,90.186,90.214,90.159,90.19,1056899998.0
2005-11-22 18:00:00,90.187,90.44,90.187,90.43,7877499988.0
2005-11-22 18:05:00,90.44,90.45,90.223,90.255,9496999985.0
2005-11-22 18:10:00,90.254,90.4,90.208,90.4,7028199994.0
2005-11-22 18:15:00,90.39,90.41,90.18,90.208,6613999974.0
2005-11-22 18:20:00,90.214,90.35,90.174,90.33,9267500005.0
2005-11-22 18:25:00,90.32,90.33,90.152,90.204,7873399996.0
2005-11-22 18:30:00,90.216,90.41,90.173,90.193,8785399983.0
2005-11-22 18:35:00,90.21,90.251,90.185,90.222,5888499986.0
2005-11-22 18:40:00,90.215,90.255,90.205,90.239,5418099984.0
2005-11-22 18:45:00,90.24,90.249,90.21,90.224,2763599985.0
2005-11-22 18:50:00,90.209,90.248,90.18,90.214,6646099967.0
2005-11-22 18:55:00,90.239,90.343,90.23,90.326,4644299984.0
2005-11-22 19:00:00,90.32,90.412,90.302,90.389,1728599994.0
2005-11-22 19:05:00,90.413,90.435,90.371,90.395,5155299977.0
2005-11-22 19:10:00,90.395,90.41,90.361,90.39,1624799993.0
2005-11-22 19:15:00,90.391,90.404,90.317,90.339,4085199990.0
2005-11-22 19:20:00,90.349,90.371,90.294,90.317,3898299990.0
2005-11-22 19:25:00,90.319,90.335,90.275,90.315,5553999994.0
2005-11-22 19:30:00,90.315,90.399,90.301,90.378,4482599999.0
2005-11-22 19:35:00,90.383,90.425,90.367,90.395,3230199990.0
2005-11-22 19:40:00,90.402,90.435,90.372,90.387,3776799989.0
2005-11-22 19:45:00,90.382,90.404,90.362,90.402,3004999994.0
2005-11-22 19:50:00,90.405,90.418,90.367,90.394,3109999990.0
2005-11-22 19:55:00,90.398,90.419,90.36,90.375,3296000002.0
2005-11-22 20:00:00,90.352,90.378,90.337,90.365,2568699989.0
2005-11-22 20:05:00,90.371,90.396,90.354,90.377,2779899990.0
2005-11-22 20:10:00,90.401,90.415,90.352,90.377,4379299990.0
2005-11-22 20:15:00,90.361,90.419,90.355,90.389,4580699986.0
2005-11-22 20:20:00,90.404,90.408,90.371,90.388,3872199992.0
2005-11-22 20:25:00,90.398,90.63,90.361,90.372,6722099954.0
2005-11-22 20:30:00,90.395,90.61,90.365,90.405,5241399994.0
2005-11-22 20:35:00,90.388,90.435,90.374,90.417,4273499988.0
2005-11-22 20:40:00,90.435,90.468,90.418,90.463,5681999982.0
2005-11-22 20:45:00,90.461,90.471,90.418,90.463,4990299986.0
2005-11-22 20:50:00,90.44,90.464,90.418,90.464,4513199976.0
2005-11-22 20:55:00,90.461,90.6,90.432,90.458,7518299997.0
2005-11-22 21:00:00,90.464,90.545,90.456,90.509,5764299988.0
2005-11-22 21:05:00,90.498,90.562,90.497,90.531,2399899996.0
2005-11-22 21:10:00,90.555,90.639,90.494,90.594,3574399992.0
2005-11-22 21:15:00,90.582,90.621,90.538,90.579,4974100012.0
2005-11-22 21:20:00,90.575,90.673,90.554,90.586,6886599981.0
2005-11-22 21:25:00,90.561,90.608,90.542,90.59,3268100012.0
2005-11-22 21:30:00,90.591,90.607,90.542,90.542,2828399985.0
2005-11-22 21:35:00,90.554,90.591,90.535,90.535,1798399993.0
2005-11-22 21:40:00,90.505,90.589,90.476,90.587,3625700000.0
2005-11-22 21:45:00,90.573,90.623,90.552,90.553,3060999981.0
2005-11-22 21:50:00,90.531,90.573,90.487,90.553,1548900000.0
2005-11-22 21:55:00,90.553,90.615,90.547,90.591,1786799983.0
2005-11-22 22:00:00,90.605,90.631,90.574,90.589,3970499987.0
2005-11-22 22:05:00,90.579,90.647,90.571,90.623,1445599983.0
2005-11-22 22:10:00,90.6,90.631,90.58,90.606,1793199997.0
2005-11-22 22:15:00,90.592,90.641,90.588,90.619,1739399994.0
2005-11-22 22:20:00,90.612,90.632,90.591,90.608,1163100000.0
2005-11-22 22:25:00,90.6,90.653,90.599,90.623,2099399993.0
2005-11-22 22:30:00,90.623,90.643,90.594,90.623,2208799993.0
2005-11-22 22:35:00,90.632,90.633,90.594,90.632,1442199990.0
2005-11-22 22:40:00,90.612,90.645,90.596,90.621,1883299998.0
2005-11-22 22:45:00,90.623,90.633,90.582,90.6,2154599998.0
2005-11-22 22:50:00,90.619,90.631,90.572,90.597,1209599993.0
2005-11-22 22:55:00,90.586,90.605,90.537,90.59,974699995.0
2005-11-22 23:00:00,90.615,90.615,90.552,90.575,894100003.0
2005-11-22 23:05:00,90.558,90.581,90.533,90.57,1228899996.0
2005-11-22 23:10:00,90.563,90.595,90.556,90.577,1017799996.0
2005-11-22 23:15:00,90.558,90.574,90.522,90.528,668499997.0
2005-11-22 23:20:00,90.535,90.562,90.527,90.54,1199199998.0
2005-11-22 23:25:00,90.537,90.567,90.532,90.562,852300000.0
2005-11-22 23:30:00,90.572,90.577,90.533,90.56,1114999996.0
2005-11-22 23:35:00,90.564,90.567,90.507,90.541,1247899999.0
2005-11-22 23:40:00,90.555,90.566,90.516,90.538,1513000004.0
2005-11-22 23:45:00,90.526,90.572,90.519,90.552,1309899998.0
2005-11-22 23:50:00,90.543,90.576,90.539,90.549,1081199984.0
2005-11-22 23:55:00,90.534,90.567,90.531,90.54,662399998.0
2005-11-23 00:00:00,90.541,90.56,90.502,90.516,1348600001.0
2005-11-23 00:05:00,90.532,90.549,90.491,90.517,1227299992.0
2005-11-23 00:10:00,90.556,90.589,90.513,90.545,1503899998.0
2005-11-23 00:15:00,90.557,90.582,90.487,90.545,1156700002.0
2005-11-23 00:20:00,90.527,90.563,90.497,90.535,1247799999.0
2005-11-23 00:25:00,90.522,90.577,90.508,90.569,1445399998.0
2005-11-23 00:30:00,90.553,90.574,90.531,90.56,914299997.0
2005-11-23 00:35:00,90.572,90.588,90.55,90.565,1123999998.0
2005-11-23 00:40:00,90.583,90.593,90.554,90.555,976999997.0
2005-11-23 00:45:00,90.583,90.598,90.549,90.58,1247499995.0
2005-11-23 00:50:00,90.565,90.59,90.546,90.582,987699987.0
2005-11-23 00:55:00,90.57,90.608,90.561,90.6,1363499997.0
2005-11-23 01:00:00,90.59,90.607,90.519,90.555,849999997.0
2005-11-23 01:05:00,90.54,90.586,90.54,90.586,923399999.0
2005-11-23 01:10:00,90.583,90.583,90.534,90.564,1139100003.0
2005-11-23 01:15:00,90.572,90.618,90.544,90.605,1097799999.0
2005-11-23 01:20:00,90.581,90.62,90.581,90.61,1038199999.0
2005-11-23 01:25:00,90.588,90.625,90.578,90.608,1248199992.0
2005-11-23 01:30:00,90.596,90.616,90.564,90.591,1042199994.0
2005-11-23 01:35:00,90.605,90.616,90.567,90.595,1217799980.0
2005-11-23 01:40:00,90.604,90.647,90.572,90.634,1279600001.0
2005-11-23 01:45:00,90.649,90.66,90.617,90.653,1326799998.0
2005-11-23 01:50:00,90.648,90.66,90.615,90.635,1297599992.0
2005-11-23 01:55:00,90.627,90.657,90.618,90.642,1666899993.0
2005-11-23 02:00:00,90.642,90.648,90.59,90.603,1198000000.0
2005-11-23 02:05:00,90.618,90.63,90.587,90.598,966299998.0
2005-11-23 02:10:00,90.603,90.612,90.515,90.519,1114099999.0
2005-11-23 02:15:00,90.512,90.605,90.506,90.588,1332099987.0
2005-11-23 02:20:00,90.597,90.605,90.533,90.554,930599992.0
2005-11-23 02:25:00,90.581,90.597,90.546,90.562,1275999988.0
2005-11-23 02:30:00,90.544,90.57,90.486,90.516,1252599995.0
2005-11-23 02:35:00,90.492,90.528,90.488,90.527,1109099997.0
2005-11-23 02:40:00,90.51,90.554,90.507,90.551,1442199993.0
2005-11-23 02:45:00,90.528,90.545,90.51,90.542,1053199992.0
2005-11-23 02:50:00,90.54,90.554,90.511,90.527,1154599983.0
2005-11-23 02:55:00,90.543,90.566,90.521,90.545,1359100000.0
2005-11-23 03:00:00,90.548,90.557,90.515,90.54,1029499997.0
2005-11-23 03:05:00,90.531,90.555,90.517,90.531,1147999994.0
2005-11-23 03:10:00,90.518,90.539,90.471,90.48,1332900006.0
2005-11-23 03:15:00,90.474,90.491,90.453,90.475,789999999.0
2005-11-23 03:20:00,90.462,90.5,90.455,90.485,1006099997.0
2005-11-23 03:25:00,90.493,90.506,90.463,90.47,941099987.0
2005-11-23 03:30:00,90.488,90.507,90.466,90.484,1166300003.0
2005-11-23 03:35:00,90.497,90.504,90.424,90.433,751499990.0
2005-11-23 03:40:00,90.45,90.479,90.413,90.467,1124099998.0
2005-11-23 03:45:00,90.439,90.475,90.43,90.451,1065000007.0
2005-11-23 03:50:00,90.455,90.482,90.442,90.443,1009000004.0
2005-11-23 03:55:00,90.459,90.476,90.431,90.454,782799996.0
2005-11-23 04:00:00,90.431,90.491,90.431,90.484,959100001.0
2005-11-23 04:05:00,90.477,90.491,90.441,90.46,820999988.0
2005-11-23 04:10:00,90.459,90.459,90.402,90.429,900799989.0
2005-11-23 04:15:00,90.428,90.453,90.387,90.417,1034999992.0
2005-11-23 04:20:00,90.415,90.459,90.395,90.42,920399996.0
2005-11-23 04:25:00,90.416,90.455,90.407,90.425,739500005.0
2005-11-23 04:30:00,90.43,90.469,90.425,90.44,890199998.0
2005-11-23 04:35:00,90.442,90.468,90.413,90.439,1001499993.0
2005-11-23 04:40:00,90.445,90.467,90.416,90.443,757400005.0
2005-11-23 04:45:00,90.451,90.466,90.422,90.434,793999994.0
2005-11-23 04:50:00,90.427,90.456,90.418,90.418,1010400005.0
2005-11-23 04:55:00,90.424,90.449,90.406,90.422,709600001.0
2005-11-23 05:00:00,90.41,90.466,90.394,90.462,1206499999.0
2005-11-23 05:05:00,90.463,90.477,90.413,90.445,971699997.0
2005-11-23 05:10:00,90.427,90.45,90.409,90.43,881600002.0
2005-11-23 05:15:00,90.428,90.456,90.416,90.426,1065900001.0
2005-11-23 05:20:00,90.429,90.44,90.409,90.423,717000001.0
2005-11-23 05:25:00,90.428,90.44,90.384,90.421,726399992.0
2005-11-23 05:30:00,90.42,90.455,90.416,90.444,779799997.0
2005-11-23 05:35:00,90.443,90.464,90.414,90.444,981700000.0
2005-11-23 05:40:00,90.466,90.469,90.421,90.424,804699998.0
2005-11-23 05:45:00,90.448,90.455,90.358,90.409,619399999.0
2005-11-23 05:50:00,90.426,90.447,90.402,90.409,1205199991.0
2005-11-23 05:55:00,90.39,90.444,90.39,90.405,776099998.0
2005-11-23 06:00:00,90.407,90.448,90.397,90.434,1055099992.0
2005-11-23 06:05:00,90.426,90.432,90.397,90.415,1204599992.0
2005-11-23 06:10:00,90.408,90.44,90.394,90.418,924800008.0
2005-11-23 06:15:00,90.42,90.447,90.405,90.425,856699998.0
2005-11-23 06:20:00,90.426,90.455,90.403,90.424,505299999.0
2005-11-23 06:25:00,90.435,90.448,90.403,90.43,1090199995.0
2005-11-23 06:30:00,90.443,90.462,90.418,90.435,678699995.0
2005-11-23 06:35:00,90.441,90.451,90.409,90.439,944600000.0
2005-11-23 06:40:00,90.423,90.445,90.41,90.423,710499995.0
2005-11-23 06:45:00,90.422,90.455,90.405,90.436,885699999.0
2005-11-23 06:50:00,90.442,90.453,90.415,90.42,878499995.0
2005-11-23 06:55:00,90.421,90.439,90.393,90.41,1079899999.0
2005-11-23 07:00:00,90.394,90.43,90.378,90.428,960900005.0
2005-11-23 07:05:00,90.416,90.448,90.4,90.429,827799994.0
2005-11-23 07:10:00,90.42,90.467,90.409,90.447,1337399997.0
2005-11-23 07:15:00,90.436,90.459,90.422,90.453,1035599996.0
2005-11-23 07:20:00,90.436,90.465,90.416,90.451,882899998.0
2005-11-23 07:25:00,90.45,90.466,90.421,90.459,940499994.0
2005-11-23 07:30:00,90.463,90.467,90.426,90.44,867699991.0
2005-11-23 07:35:00,90.455,90.481,90.433,90.459,1027299996.0
2005-11-23 07:40:00,90.447,90.482,90.447,90.464,895699999.0
2005-11-23 07:45:00,90.452,90.49,90.444,90.485,861199993.0
2005-11-23 07:50:00,90.488,90.499,90.447,90.479,1022999998.0
2005-11-23 07:55:00,90.505,90.522,90.465,90.498,865199994.0
2005-11-23 08:00:00,90.458,90.514,90.435,90.471,1124100001.0
2005-11-23 08:05:00,90.452,90.518,90.439,90.511,1222699988.0
2005-11-23 08:10:00,90.483,90.604,90.439,90.566,1030300002.0
2005-11-23 08:15:00,90.582,90.622,90.514,90.582,1141899998.0
2005-11-23 08:20:00,90.593,90.613,90.524,90.566,1090799997.0
2005-11-23 08:25:00,90.567,90.595,90.544,90.569,1238199985.0
2005-11-23 08:30:00,90.577,90.577,90.513,90.516,1319100007.0
2005-11-23 08:35:00,90.527,90.56,90.462,90.493,1211899998.0
2005-11-23 08:40:00,90.508,90.534,90.493,90.497,1213499990.0
2005-11-23 08:45:00,90.528,90.547,90.497,90.531,1112399987.0
2005-11-23 08:50:00,90.5,90.536,90.477,90.499,763999994.0
2005-11-23 08:55:00,90.484,90.536,90.479,90.503,818800001.0
2005-11-23 09:00:00,90.493,90.512,90.462,90.501,1272299999.0
2005-11-23 09:05:00,90.495,90.531,90.484,90.495,1025099991.0
2005-11-23 09:10:00,90.48,90.5,90.444,90.471,1070299989.0
2005-11-23 09:15:00,90.472,90.474,90.422,90.431,1360799991.0
2005-11-23 09:20:00,90.433,90.471,90.417,90.438,1298099999.0
2005-11-23 09:25:00,90.449,90.487,90.41,90.468,1163499988.0
2005-11-23 09:30:00,90.443,90.461,90.419,90.43,1232399990.0
2005-11-23 09:35:00,90.437,90.444,90.39,90.421,1151600000.0
2005-11-23 09:40:00,90.404,90.487,90.389,90.463,1186000000.0
2005-11-23 09:45:00,90.493,90.493,90.432,90.462,1147200011.0
2005-11-23 09:50:00,90.448,90.474,90.434,90.474,1067499988.0
2005-11-23 09:55:00,90.448,90.475,90.43,90.445,1188599994.0
2005-11-23 10:00:00,90.445,90.472,90.422,90.424,827599996.0
2005-11-23 10:05:00,90.442,90.464,90.408,90.443,995900001.0
2005-11-23 10:10:00,90.416,90.444,90.393,90.43,1020199994.0
2005-11-23 10:15:00,90.425,90.444,90.4,90.425,1089100002.0
2005-11-23 10:20:00,90.419,90.443,90.393,90.401,1085300002.0
2005-11-23 10:25:00,90.391,90.411,90.314,90.327,990699998.0
2005-11-23 10:30:00,90.342,90.362,90.294,90.294,767199991.0
2005-11-23 10:35:00,90.31,90.343,90.274,90.343,1117099989.0
2005-11-23 10:40:00,90.325,90.386,90.319,90.368,1144800008.0
2005-11-23 10:45:00,90.374,90.403,90.358,90.358,1203499989.0
2005-11-23 10:50:00,90.361,90.384,90.256,90.286,990900003.0
2005-11-23 10:55:00,90.293,90.298,90.221,90.235,1185100005.0
2005-11-23 11:00:00,90.233,90.285,90.233,90.261,1256299995.0
2005-11-23 11:05:00,90.246,90.284,90.218,90.246,1125299994.0
2005-11-23 11:10:00,90.251,90.305,90.241,90.278,1411499998.0
2005-11-23 11:15:00,90.288,90.311,90.24,90.291,1201899993.0
2005-11-23 11:20:00,90.287,90.303,90.252,90.26,1335200001.0
2005-11-23 11:25:00,90.278,90.298,90.241,90.276,1240699997.0
2005-11-23 11:30:00,90.265,90.302,90.256,90.291,1443500007.0
2005-11-23 11:35:00,90.288,90.307,90.265,90.292,1253299996.0
2005-11-23 11:40:00,90.287,90.315,90.265,90.298,1530100005.0
2005-11-23 11:45:00,90.304,90.324,90.278,90.298,1295499993.0
2005-11-23 11:50:00,90.31,90.346,90.306,90.325,1246999997.0
2005-11-23 11:55:00,90.322,90.334,90.291,90.303,1064099989.0
2005-11-23 12:00:00,90.307,90.345,90.299,90.325,1234499993.0
2005-11-23 12:05:00,90.314,90.328,90.292,90.305,1171800003.0
2005-11-23 12:10:00,90.319,90.364,90.285,90.358,1328200001.0
2005-11-23 12:15:00,90.363,90.377,90.334,90.365,984299990.0
2005-11-23 12:20:00,90.365,90.377,90.336,90.36,1045299991.0
2005-11-23 12:25:00,90.362,90.398,90.344,90.349,1220299993.0
2005-11-23 12:30:00,90.345,90.378,90.329,90.352,1340899996.0
2005-11-23 12:35:00,90.365,90.37,90.321,90.327,633000009.0
2005-11-23 12:40:00,90.307,90.333,90.29,90.293,950799994.0
2005-11-23 12:45:00,90.289,90.334,90.289,90.317,1374299999.0
2005-11-23 12:50:00,90.34,90.35,90.282,90.331,910499991.0
2005-11-23 12:55:00,90.305,90.337,90.285,90.285,861499995.0
2005-11-23 13:00:00,90.311,90.311,90.228,90.266,1219400008.0
2005-11-23 13:05:00,90.271,90.289,90.243,90.244,1072800005.0
2005-11-23 13:10:00,90.246,90.262,90.174,90.205,1548799997.0
2005-11-23 13:15:00,90.194,90.226,90.154,90.188,1023699999.0
2005-11-23 13:20:00,90.176,90.182,90.128,90.143,1146399993.0
2005-11-23 13:25:00,90.141,90.17,90.118,90.14,1206899995.0
2005-11-23 13:30:00,90.152,90.17,90.118,90.154,1111100002.0
2005-11-23 13:35:00,90.155,90.173,90.133,90.151,1068299995.0
2005-11-23 13:40:00,90.156,90.156,90.118,90.133,1089499996.0
2005-11-23 13:45:00,90.12,90.149,90.103,90.129,914699997.0
2005-11-23 13:50:00,90.132,90.155,90.101,90.135,1256599997.0
2005-11-23 13:55:00,90.137,90.14,90.102,90.122,1245499993.0
2005-11-23 14:00:00,90.133,90.181,90.126,90.146,1266499998.0
2005-11-23 14:05:00,90.167,90.175,90.12,90.122,1225999993.0
2005-11-23 14:10:00,90.122,90.151,90.105,90.127,839699994.0
2005-11-23 14:15:00,90.125,90.189,90.125,90.183,1182599994.0
2005-11-23 14:20:00,90.188,90.225,90.163,90.217,872399997.0
2005-11-23 14:25:00,90.217,90.242,90.196,90.21,844299990.0
2005-11-23 14:30:00,90.198,90.23,90.156,90.199,1243800000.0
2005-11-23 14:35:00,90.225,90.244,90.19,90.224,1074300000.0
2005-11-23 14:40:00,90.223,90.248,90.195,90.228,984099998.0
2005-11-23 14:45:00,90.232,90.25,90.175,90.208,1148300004.0
2005-11-23 14:50:00,90.214,90.249,90.188,90.245,1238099990.0
2005-11-23 14:55:00,90.248,90.248,90.193,90.233,1429799995.0
2005-11-23 15:00:00,90.224,90.273,90.22,90.257,832599999.0
2005-11-23 15:05:00,90.231,90.269,90.218,90.251,767199995.0
2005-11-23 15:10:00,90.269,90.277,90.196,90.204,932599997.0
2005-11-23 15:15:00,90.199,90.229,90.171,90.189,1286699999.0
2005-11-23 15:20:00,90.192,90.208,90.131,90.198,1012899995.0
2005-11-23 15:25:00,90.184,90.218,90.165,90.198,960799994.0
2005-11-23 15:30:00,90.232,90.301,90.204,90.282,1337999992.0
2005-11-23 15:35:00,90.28,90.301,90.244,90.244,991699999.0
2005-11-23 15:40:00,90.251,90.295,90.232,90.281,930599999.0
2005-11-23 15:45:00,90.282,90.302,90.24,90.263,1037699996.0
2005-11-23 15:50:00,90.263,90.294,90.223,90.223,1134699997.0
2005-11-23 15:55:00,90.256,90.27,90.214,90.232,1176099992.0
2005-11-23 16:00:00,90.238,90.246,90.178,90.178,1233300002.0
2005-11-23 16:05:00,90.183,90.219,90.174,90.191,885300000.0
2005-11-23 16:10:00,90.193,90.226,90.112,90.17,1130899995.0
2005-11-23 16:15:00,90.19,90.25,90.162,90.226,1103899988.0
2005-11-23 16:20:00,90.245,90.256,90.22,90.225,1194399992.0
2005-11-23 16:25:00,90.227,90.242,90.186,90.203,1032200001.0
2005-11-23 16:30:00,90.216,90.242,90.193,90.221,1185499983.0
2005-11-23 16:35:00,90.199,90.219,90.14,90.147,1092899992.0
2005-11-23 16:40:00,90.148,90.163,90.054,90.087,1132499996.0
2005-11-23 16:45:00,90.117,90.143,90.076,90.092,1602299982.0
2005-11-23 16:50:00,90.1,90.115,90.029,90.047,1353199994.0
2005-11-23 16:55:00,90.067,90.092,90.042,90.077,983799999.0
2005-11-23 17:00:00,90.083,90.114,90.025,90.034,1360599995.0
2005-11-23 17:05:00,90.02,90.061,90.003,90.05,898499999.0
2005-11-23 17:10:00,90.062,90.084,90.036,90.056,1315999995.0
2005-11-23 17:15:00,90.037,90.097,90.033,90.086,1188999990.0
2005-11-23 17:20:00,90.088,90.128,90.075,90.109,734100006.0
2005-11-23 17:25:00,90.109,90.123,90.055,90.085,1006899999.0
2005-11-23 17:30:00,90.08,90.118,90.067,90.095,1244700001.0
2005-11-23 17:35:00,90.094,90.107,90.035,90.067,1254800009.0
2005-11-23 17:40:00,90.063,90.1,90.045,90.086,929999989.0
2005-11-23 17:45:00,90.074,90.161,90.059,90.133,1347999993.0
2005-11-23 17:50:00,90.121,90.158,90.109,90.14,1055899997.0
2005-11-23 17:55:00,90.125,90.243,90.106,90.203,1161899999.0
2005-11-23 18:00:00,90.218,90.35,90.187,90.34,8079699978.0
2005-11-23 18:05:00,90.33,90.36,90.195,90.235,9915499960.0
2005-11-23 18:10:00,90.239,90.32,90.183,90.32,7377699968.0
2005-11-23 18:15:00,90.33,90.33,90.156,90.18,6540999977.0
2005-11-23 18:20:00,90.181,90.33,90.151,90.33,9351699957.0
2005-11-23 18:25:00,90.138,90.237,90.138,90.237,8085999967.0
2005-11-23 18:30:00,90.237,90.38,90.232,90.36,7838599961.0
2005-11-23 18:35:00,90.241,90.293,90.227,90.255,5781399980.0
2005-11-23 18:40:00,90.271,90.316,90.263,90.289,5316299990.0
2005-11-23 18:45:00,90.297,90.35,90.297,90.328,2815099997.0
2005-11-23 18:50:00,90.291,90.315,90.262,90.28,5759099992.0
2005-11-23 18:55:00,90.287,90.33,90.266,90.318,4743199984.0
2005-11-23 19:00:00,90.304,90.339,90.303,90.325,1982400009.0
2005-11-23 19:05:00,90.326,90.353,90.31,90.338,5451899991.0
2005-11-23 19:10:00,90.337,90.348,90.288,90.311,1887900008.0
2005-11-23 19:15:00,90.309,90.314,90.271,90.28,4081999981.0
2005-11-23 19:20:00,90.302,90.323,90.265,90.323,4685999970.0
2005-11-23 19:25:00,90.316,90.338,90.294,90.318,5590300000.0
2005-11-23 19:30:00,90.35,90.384,90.328,90.346,4669899966.0
2005-11-23 19:35:00,90.344,90.362,90.309,90.326,3142800003.0
2005-11-23 19:40:00,90.326,90.377,90.319,90.353,4399499983.0
2005-11-23 19:45:00,90.353,90.381,90.321,90.358,2947499993.0
2005-11-23 19:50:00,90.37,90.393,90.337,90.338,2863499988.0
2005-11-23 19:55:00,90.333,90.353,90.302,90.352,3586199993.0
2005-11-23 20:00:00,90.359,90.381,90.336,90.348,2920700005.0
2005-11-23 20:05:00,90.359,90.423,90.333,90.385,3119299987.0
2005-11-23 20:10:00,90.384,90.407,90.354,90.379,4732299972.0
2005-11-23 20:15:00,90.364,90.394,90.341,90.373,4594799977.0
2005-11-23 20:20:00,90.378,90.417,90.371,90.393,4198299980.0
2005-11-23 20:25:00,90.393,90.5,90.377,90.5,6313299954.0
2005-11-23 20:30:00,90.49,90.51,90.382,90.395,5035999959.0
2005-11-23 20:35:00,90.411,90.454,90.38,90.451,4341499990.0
2005-11-23 20:40:00,90.44,90.467,90.421,90.437,5576499980.0
2005-11-23 20:45:00,90.442,90.473,90.415,90.439,4917600000.0
2005-11-23 20:50:00,90.453,90.471,90.416,90.43,4237399990.0
2005-11-23 20:55:00,90.443,90.51,90.418,90.442,7387899950.0
2005-11-23 21:00:00,90.435,90.49,90.414,90.435,4516399984.0
2005-11-23 21:05:00,90.409,90.461,90.407,90.443,2464599996.0
2005-11-23 21:10:00,90.437,90.478,90.42,90.459,2831199988.0
2005-11-23 21:15:00,90.475,90.499,90.456,90.483,4600199986.0
2005-11-23 21:20:00,90.482,90.491,90.437,90.474,7036699973.0
2005-11-23 21:25:00,90.451,90.485,90.44,90.469,3234399989.0
2005-11-23 21:30:00,90.479,90.5,90.458,90.458,2668399990.0
2005-11-23 21:35:00,90.488,90.498,90.462,90.498,1734899997.0
2005-11-23 21:40:00,90.495,90.522,90.462,90.497,3634399991.0
2005-11-23 21:45:00,90.492,90.511,90.443,90.501,3333800008.0
2005-11-23 21:50:00,90.506,90.525,90.484,90.501,1691499986.0
2005-11-23 21:55:00,90.501,90.536,90.462,90.492,1569399995.0
2005-11-23 22:00:00,90.494,90.498,90.454,90.477,3538499991.0
2005-11-23 22:05:00,90.481,90.488,90.445,90.477,1244200006.0
2005-11-23 22:10:00,90.463,90.495,90.44,90.458,1329299998.0
2005-11-23 22:15:00,90.475,90.48,90.435,90.46,1592299995.0
2005-11-23 22:20:00,90.464,90.472,90.44,90.455,1011199999.0
2005-11-23 22:25:00,90.457,90.469,90.381,90.381,1887599997.0
2005-11-23 22:30:00,90.418,90.435,90.375,90.378,2126399991.0
2005-11-23 22:35:00,90.403,90.422,90.383,90.39,1386599987.0
2005-11-23 22:40:00,90.391,90.44,90.388,90.43,2071599989.0
2005-11-23 22:45:00,90.417,90.435,90.385,90.407,2250299987.0
2005-11-23 22:50:00,90.417,90.459,90.394,90.435,1633899992.0
2005-11-23 22:55:00,90.444,90.483,90.402,90.407,1621599976.0
2005-11-23 23:00:00,90.482,90.49,90.44,90.458,848999995.0
2005-11-23 23:05:00,90.451,90.483,90.427,90.448,961499995.0
2005-11-23 23:10:00,90.452,90.49,90.432,90.447,734599993.0
2005-11-23 23:15:00,90.463,90.512,90.45,90.499,1008499989.0
2005-11-23 23:20:00,90.498,90.525,90.483,90.515,934900000.0
2005-11-23 23:25:00,90.506,90.534,90.493,90.515,1028300005.0
2005-11-23 23:30:00,90.502,90.53,90.488,90.513,985299997.0
2005-11-23 23:35:00,90.501,90.525,90.473,90.515,940600004.0
2005-11-23 23:40:00,90.499,90.521,90.466,90.487,1255800001.0
2005-11-23 23:45:00,90.474,90.493,90.443,90.47,607100002.0
2005-11-23 23:50:00,90.466,90.508,90.466,90.508,1066400000.0
2005-11-23 23:55:00,90.483,90.516,90.483,90.505,1004599997.0
2005-11-24 00:00:00,90.49,90.516,90.464,90.475,896800001.0
2005-11-24 00:05:00,90.47,90.508,90.446,90.475,1358799992.0
2005-11-24 00:10:00,90.472,90.519,90.466,90.509,1138999997.0
2005-11-24 00:15:00,90.507,90.512,90.457,90.483,1206099995.0
2005-11-24 00:20:00,90.477,90.518,90.433,90.434,1373999994.0
2005-11-24 00:25:00,90.449,90.48,90.428,90.469,1071699998.0
2005-11-24 00:30:00,90.454,90.485,90.43,90.466,1187899995.0
2005-11-24 00:35:00,90.436,90.486,90.405,90.405,1234199984.0
2005-11-24 00:40:00,90.438,90.487,90.404,90.458,1306700007.0
2005-11-24 00:45:00,90.463,90.463,90.398,90.434,1340899995.0
2005-11-24 00:50:00,90.452,90.515,90.403,90.443,1058999999.0
2005-11-24 00:55:00,90.441,90.476,90.421,90.443,1219900000.0
2005-11-24 01:00:00,90.415,90.483,90.393,90.406,944699999.0
2005-11-24 01:05:00,90.423,90.485,90.407,90.445,1183999999.0
2005-11-24 01:10:00,90.448,90.491,90.418,90.44,1281500003.0
2005-11-24 01:15:00,90.46,90.479,90.417,90.434,1304700001.0
2005-11-24 01:20:00,90.418,90.469,90.4,90.433,1290500004.0
2005-11-24 01:25:00,90.451,90.453,90.39,90.417,1202899999.0
2005-11-24 01:30:00,90.445,90.445,90.4,90.425,1074300000.0
2005-11-24 01:35:00,90.408,90.505,90.392,90.406,1145399997.0
2005-11-24 01:40:00,90.415,90.436,90.352,90.413,1128699999.0
2005-11-24 01:45:00,90.422,90.455,90.409,90.445,1067999997.0
2005-11-24 01:50:00,90.434,90.437,90.396,90.411,1004299996.0
2005-11-24 01:55:00,90.423,90.437,90.398,90.42,1491000000.0
2005-11-24 02:00:00,90.398,90.429,90.391,90.405,1184199994.0
2005-11-24 02:05:00,90.404,90.425,90.381,90.405,1237900008.0
2005-11-24 02:10:00,90.405,90.414,90.373,90.399,815099990.0
2005-11-24 02:15:00,90.413,90.42,90.37,90.387,1197199998.0
2005-11-24 02:20:00,90.384,90.405,90.369,90.392,1071699996.0
2005-11-24 02:25:00,90.395,90.407,90.361,90.407,855399991.0
2005-11-24 02:30:00,90.384,90.426,90.377,90.412,1152000004.0
2005-11-24 02:35:00,90.398,90.441,90.383,90.422,869800001.0
2005-11-24 02:40:00,90.407,90.438,90.383,90.405,1257100004.0
2005-11-24 02:45:00,90.413,90.425,90.369,90.398,873699997.0
2005-11-24 02:50:00,90.405,90.41,90.37,90.403,935799996.0
2005-11-24 02:55:00,90.388,90.405,90.367,90.37,1394199993.0
2005-11-24 03:00:00,90.369,90.415,90.356,90.394,1150200003.0
2005-11-24 03:05:00,90.391,90.411,90.361,90.396,1204400010.0
2005-11-24 03:10:00,90.403,90.412,90.342,90.361,1319900005.0
2005-11-24 03:15:00,90.349,90.386,90.339,90.354,511999995.0
2005-11-24 03:20:00,90.364,90.364,90.329,90.354,1173699994.0
2005-11-24 03:25:00,90.362,90.365,90.333,90.345,984900000.0
2005-11-24 03:30:00,90.354,90.367,90.32,90.363,1049699993.0
2005-11-24 03:35:00,90.36,90.382,90.333,90.356,1068299994.0
2005-11-24 03:40:00,90.35,90.431,90.35,90.417,1009800001.0
2005-11-24 03:45:00,90.421,90.43,90.388,90.418,1133799999.0
2005-11-24 03:50:00,90.415,90.422,90.384,90.414,1169699999.0
2005-11-24 03:55:00,90.408,90.408,90.353,90.354,965400002.0
2005-11-24 04:00:00,90.354,90.395,90.354,90.391,895499997.0
2005-11-24 04:05:00,90.379,90.395,90.355,90.367,691199998.0
2005-11-24 04:10:00,90.394,90.426,90.373,90.402,915699992.0
2005-11-24 04:15:00,90.4,90.43,90.395,90.41,770699999.0
2005-11-24 04:20:00,90.392,90.479,90.392,90.436,1196100009.0
2005-11-24 04:25:00,90.423,90.436,90.381,90.41,940699995.0
2005-11-24 04:30:00,90.398,90.443,90.395,90.424,870599997.0
2005-11-24 04:35:00,90.428,90.478,90.422,90.44,1180399999.0
2005-11-24 04:40:00,90.441,90.483,90.433,90.457,903000000.0
2005-11-24 04:45:00,90.455,90.487,90.432,90.458,936299995.0
2005-11-24 04:50:00,90.472,90.483,90.441,90.463,1121699998.0
2005-11-24 04:55:00,90.454,90.488,90.443,90.468,916299996.0
2005-11-24 05:00:00,90.462,90.491,90.434,90.478,1151200005.0
2005-11-24 05:05:00,90.452,90.473,90.423,90.461,1004200001.0
2005-11-24 05:10:00,90.466,90.488,90.438,90.481,1047500003.0
2005-11-24 05:15:00,90.473,90.492,90.457,90.481,1010299993.0
2005-11-24 05:20:00,90.486,90.486,90.454,90.466,747899998.0
2005-11-24 05:25:00,90.47,90.487,90.444,90.484,681899997.0
2005-11-24 05:30:00,90.487,90.506,90.457,90.483,1264399996.0
2005-11-24 05:35:00,90.488,90.507,90.472,90.495,598599992.0
2005-11-24 05:40:00,90.487,90.517,90.479,90.483,902799993.0
2005-11-24 05:45:00,90.485,90.513,90.433,90.492,896400000.0
2005-11-24 05:50:00,90.481,90.506,90.467,90.487,1327499998.0
2005-11-24 05:55:00,90.462,90.507,90.462,90.493,935300000.0
2005-11-24 06:00:00,90.501,90.511,90.468,90.49,947500000.0
2005-11-24 06:05:00,90.505,90.515,90.471,90.49,1186999994.0
2005-11-24 06:10:00,90.477,90.505,90.46,90.492,668199995.0
2005-11-24 06:15:00,90.5,90.508,90.459,90.483,1084600000.0
2005-11-24 06:20:00,90.476,90.494,90.446,90.476,907599992.0
2005-11-24 06:25:00,90.478,90.495,90.456,90.488,1123999999.0
2005-11-24 06:30:00,90.468,90.491,90.454,90.47,701199996.0
2005-11-24 06:35:00,90.483,90.509,90.467,90.501,840199999.0
2005-11-24 06:40:00,90.491,90.518,90.474,90.499,825500008.0
2005-11-24 06:45:00,90.49,90.496,90.457,90.458,764500003.0
2005-11-24 06:50:00,90.485,90.501,90.458,90.477,1129199993.0
2005-11-24 06:55:00,90.483,90.5,90.451,90.49,1471799991.0
2005-11-24 07:00:00,90.476,90.508,90.472,90.485,1143499991.0
2005-11-24 07:05:00,90.485,90.507,90.479,90.502,380999993.0
2005-11-24 07:10:00,90.489,90.498,90.457,90.47,986999989.0
2005-11-24 07:15:00,90.476,90.489,90.452,90.458,1223199990.0
2005-11-24 07:20:00,90.475,90.489,90.438,90.472,994099994.0
2005-11-24 07:25:00,90.454,90.478,90.43,90.456,894000000.0
2005-11-24 07:30:00,90.459,90.495,90.442,90.485,767999997.0
2005-11-24 07:35:00,90.471,90.499,90.459,90.476,1056399993.0
2005-11-24 07:40:00,90.477,90.505,90.468,90.479,822799994.0
2005-11-24 07:45:00,90.461,90.5,90.461,90.482,776200001.0
2005-11-24 07:50:00,90.485,90.501,90.452,90.485,945899992.0
2005-11-24 07:55:00,90.482,90.514,90.465,90.497,845599993.0
2005-11-24 08:00:00,90.49,90.532,90.487,90.512,802599997.0
2005-11-24 08:05:00,90.523,90.537,90.5,90.525,1190899997.0
2005-11-24 08:10:00,90.521,90.56,90.513,90.528,1330799996.0
2005-11-24 08:15:00,90.53,90.541,90.49,90.523,945200005.0
2005-11-24 08:20:00,90.514,90.53,90.493,90.52,1128599997.0
2005-11-24 08:25:00,90.521,90.545,90.501,90.535,1180999994.0
2005-11-24 08:30:00,90.537,90.544,90.501,90.518,770800001.0
2005-11-24 08:35:00,90.515,90.527,90.464,90.487,1201899990.0
2005-11-24 08:40:00,90.487,90.507,90.463,90.463,1110600005.0
2005-11-24 08:45:00,90.488,90.51,90.475,90.494,1415299988.0
2005-11-24 08:50:00,90.471,90.512,90.449,90.467,908499995.0
2005-11-24 08:55:00,90.479,90.504,90.43,90.447,1079099995.0
2005-11-24 09:00:00,90.447,90.476,90.414,90.442,1391499991.0
2005-11-24 09:05:00,90.448,90.448,90.39,90.43,1260400005.0
2005-11-24 09:10:00,90.418,90.438,90.384,90.385,1100399992.0
2005-11-24 09:15:00,90.397,90.424,90.37,90.388,936899988.0
2005-11-24 09:20:00,90.41,90.458,90.398,90.438,1155299999.0
2005-11-24 09:25:00,90.437,90.458,90.412,90.433,1310600003.0
2005-11-24 09:30:00,90.413,90.433,90.379,90.404,1249999994.0
2005-11-24 09:35:00,90.402,90.429,90.385,90.406,1353999995.0
2005-11-24 09:40:00,90.427,90.447,90.394,90.436,912299991.0
2005-11-24 09:45:00,90.443,90.454,90.402,90.402,1152200005.0
2005-11-24 09:50:00,90.415,90.451,90.399,90.443,863599998.0
2005-11-24 09:55:00,90.43,90.462,90.413,90.453,1006299989.0
2005-11-24 10:00:00,90.448,90.497,90.43,90.478,844599998.0
2005-11-24 10:05:00,90.471,90.501,90.458,90.483,1046899994.0
2005-11-24 10:10:00,90.479,90.498,90.45,90.483,1036400002.0
2005-11-24 10:15:00,90.474,90.496,90.45,90.458,1232700005.0
2005-11-24 10:20:00,90.468,90.487,90.446,90.471,1150399997.0
2005-11-24 10:25:00,90.482,90.504,90.458,90.466,857099989.0
2005-11-24 10:30:00,90.464,90.484,90.44,90.454,882900000.0
2005-11-24 10:35:00,90.473,90.473,90.43,90.449,941699994.0
2005-11-24 10:40:00,90.441,90.467,90.423,90.43,1351899995.0
2005-11-24 10:45:00,90.456,90.478,90.413,90.437,1156100002.0
2005-11-24 10:50:00,90.46,90.46,90.36,90.41,906099999.0
2005-11-24 10:55:00,90.405,90.445,90.366,90.426,1278199998.0
2005-11-24 11:00:00,90.417,90.456,90.375,90.393,948899991.0
2005-11-24 11:05:00,90.391,90.392,90.345,90.356,1183500002.0
2005-11-24 11:10:00,90.368,90.391,90.343,90.358,1337099990.0
2005-11-24 11:15:00,90.376,90.394,90.34,90.358,1198299999.0
2005-11-24 11:20:00,90.363,90.37,90.318,90.348,1014999994.0
2005-11-24 11:25:00,90.332,90.361,90.3,90.302,1108699994.0
2005-11-24 11:30:00,90.305,90.312,90.205,90.239,1160800003.0
2005-11-24 11:35:00,90.234,90.266,90.21,90.25,1257800002.0
2005-11-24 11:40:00,90.258,90.28,90.233,90.264,1469099994.0
2005-11-24 11:45:00,90.252,90.285,90.241,90.28,1097499987.0
2005-11-24 11:50:00,90.275,90.318,90.271,90.294,1236400012.0
2005-11-24 11:55:00,90.316,90.334,90.296,90.317,1375500004.0
2005-11-24 12:00:00,90.302,90.336,90.294,90.336,1155000004.0
2005-11-24 12:05:00,90.343,90.395,90.331,90.385,1167599994.0
2005-11-24 12:10:00,90.385,90.427,90.36,90.414,1163199996.0
2005-11-24 12:15:00,90.421,90.433,90.376,90.39,1135199998.0
2005-11-24 12:20:00,90.405,90.417,90.378,90.396,1227199996.0
2005-11-24 12:25:00,90.398,90.431,90.378,90.41,952199995.0
2005-11-24 12:30:00,90.384,90.413,90.314,90.314,1057799994.0
2005-11-24 12:35:00,90.33,90.344,90.298,90.314,1039699997.0
2005-11-24 12:40:00,90.319,90.336,90.292,90.306,622899993.0
2005-11-24 12:45:00,90.301,90.334,90.287,90.319,1557500003.0
2005-11-24 12:50:00,90.309,90.355,90.261,90.315,873500000.0
2005-11-24 12:55:00,90.313,90.345,90.225,90.225,1010299996.0
2005-11-24 13:00:00,90.25,90.307,90.241,90.287,1289499998.0
2005-11-24 13:05:00,90.309,90.325,90.271,90.317,1270200004.0
2005-11-24 13:10:00,90.307,90.325,90.291,90.306,1165199991.0
2005-11-24 13:15:00,90.307,90.336,90.268,90.315,1205499996.0
2005-11-24 13:20:00,90.317,90.355,90.306,90.332,974800001.0
2005-11-24 13:25:00,90.32,90.339,90.29,90.33,1225199998.0
2005-11-24 13:30:00,90.33,90.351,90.296,90.323,1198000002.0
2005-11-24 13:35:00,90.32,90.362,90.316,90.341,958099999.0
2005-11-24 13:40:00,90.354,90.367,90.318,90.348,1455399993.0
2005-11-24 13:45:00,90.323,90.355,90.296,90.335,1125099994.0
2005-11-24 13:50:00,90.361,90.37,90.305,90.319,1404099992.0
2005-11-24 13:55:00,90.312,90.336,90.292,90.299,1024699990.0
2005-11-24 14:00:00,90.311,90.338,90.3,90.3,1221199996.0
2005-11-24 14:05:00,90.327,90.343,90.298,90.343,962799998.0
2005-11-24 14:10:00,90.331,90.354,90.314,90.322,911399993.0
2005-11-24 14:15:00,90.319,90.338,90.291,90.306,1012899987.0
2005-11-24 14:20:00,90.295,90.314,90.275,90.303,1273700001.0
2005-11-24 14:25:00,90.302,90.315,90.269,90.273,1023100002.0
2005-11-24 14:30:00,90.251,90.272,90.204,90.257,923599992.0
2005-11-24 14:35:00,90.248,90.271,90.23,90.248,1107900001.0
2005-11-24 14:40:00,90.27,90.315,90.258,90.301,1171000010.0
2005-11-24 14:45:00,90.297,90.305,90.258,90.289,916599995.0
2005-11-24 14:50:00,90.294,90.301,90.266,90.295,1188399995.0
2005-11-24 14:55:00,90.303,90.314,90.234,90.273,995299998.0
2005-11-24 15:00:00,90.282,90.296,90.239,90.249,702399999.0
2005-11-24 15:05:00,90.257,90.267,90.229,90.254,1006499991.0
2005-11-24 15:10:00,90.258,90.313,90.258,90.295,887599998.0
2005-11-24 15:15:00,90.284,90.336,90.262,90.312,1285199997.0
2005-11-24 15:20:00,90.299,90.335,90.252,90.312,1105900005.0
2005-11-24 15:25:00,90.315,90.345,90.297,90.322,1122299995.0
2005-11-24 15:30:00,90.334,90.395,90.324,90.385,903199994.0
2005-11-24 15:35:00,90.375,90.397,90.349,90.365,1116199991.0
2005-11-24 15:40:00,90.349,90.383,90.334,90.363,1097900009.0
2005-11-24 15:45:00,90.347,90.366,90.31,90.335,985199994.0
2005-11-24 15:50:00,90.337,90.347,90.297,90.322,1172499995.0
2005-11-24 15:55:00,90.33,90.37,90.312,90.356,850299996.0
2005-11-24 16:00:00,90.335,90.378,90.335,90.354,1142899992.0
2005-11-24 16:05:00,90.357,90.397,90.343,90.397,764599996.0
2005-11-24 16:10:00,90.387,90.404,90.336,90.379,897599998.0
2005-11-24 16:15:00,90.388,90.388,90.31,90.36,1168899999.0
2005-11-24 16:20:00,90.351,90.418,90.348,90.385,1172999991.0
2005-11-24 16:25:00,90.375,90.416,90.358,90.379,982199999.0
2005-11-24 16:30:00,90.404,90.413,90.376,90.379,1102999996.0
2005-11-24 16:35:00,90.383,90.404,90.361,90.37,1256600002.0
2005-11-24 16:40:00,90.378,90.378,90.28,90.29,1074899989.0
2005-11-24 16:45:00,90.293,90.322,90.266,90.302,1280899999.0
2005-11-24 16:50:00,90.317,90.352,90.292,90.352,974900001.0
2005-11-24 16:55:00,90.352,90.357,90.309,90.317,1041799995.0
2005-11-24 17:00:00,90.338,90.34,90.296,90.318,1126099987.0
2005-11-24 17:05:00,90.314,90.335,90.295,90.324,725399996.0
2005-11-24 17:10:00,90.309,90.328,90.267,90.294,1127499996.0
2005-11-24 17:15:00,90.293,90.296,90.26,90.276,1341199995.0
2005-11-24 17:20:00,90.278,90.287,90.235,90.279,918000003.0
2005-11-24 17:25:00,90.265,90.288,90.24,90.259,1199700009.0
2005-11-24 17:30:00,90.254,90.285,90.24,90.281,1303499998.0
2005-11-24 17:35:00,90.279,90.323,90.262,90.315,1082000008.0
2005-11-24 17:40:00,90.297,90.315,90.27,90.315,1069099992.0
2005-11-24 17:45:00,90.317,90.317,90.264,90.282,885899998.0
2005-11-24 17:50:00,90.29,90.318,90.276,90.305,1042199998.0
2005-11-24 17:55:00,90.317,90.32,90.284,90.306,922099997.0
2005-11-24 18:00:00,90.298,90.32,90.26,90.27,7708399965.0
2005-11-24 18:05:00,90.28,90.304,90.24,90.265,7273599952.0
2005-11-24 18:10:00,90.272,90.306,90.259,90.28,7073599988.0
2005-11-24 18:15:00,90.27,90.301,90.25,90.267,6856599933.0
2005-11-24 18:20:00,90.28,90.4,90.263,90.4,9004099973.0
2005-11-24 18:25:00,90.39,90.39,90.273,90.3,7732899979.0
2005-11-24 18:30:00,90.293,90.41,90.263,90.293,8026299983.0
2005-11-24 18:35:00,90.295,90.329,90.256,90.268,5719899999.0
2005-11-24 18:40:00,90.263,90.302,90.224,90.224,4697599958.0
2005-11-24 18:45:00,90.24,90.27,90.222,90.249,2767999988.0
2005-11-24 18:50:00,90.24,90.305,90.239,90.253,5869699970.0
2005-11-24 18:55:00,90.25,90.29,90.204,90.285,4606399994.0
2005-11-24 19:00:00,90.286,90.309,90.227,90.231,1862699980.0
2005-11-24 19:05:00,90.248,90.273,90.203,90.223,5509599997.0
2005-11-24 19:10:00,90.219,90.26,90.196,90.259,1639999988.0
2005-11-24 19:15:00,90.259,90.3,90.229,90.277,4018699988.0
2005-11-24 19:20:00,90.311,90.386,90.311,90.379,4095299974.0
2005-11-24 19:25:00,90.377,90.411,90.349,90.398,5668199996.0
2005-11-24 19:30:00,90.399,90.414,90.36,90.396,4805899988.0
2005-11-24 19:35:00,90.415,90.429,90.384,90.403,3405299995.0
2005-11-24 19:40:00,90.385,90.415,90.359,90.376,4228999994.0
2005-11-24 19:45:00,90.375,90.41,90.357,90.375,3040099989.0
2005-11-24 19:50:00,90.366,90.39,90.348,90.36,2913900009.0
2005-11-24 19:55:00,90.354,90.376,90.322,90.345,3106599981.0
2005-11-24 20:00:00,90.347,90.398,90.334,90.382,2561199995.0
2005-11-24 20:05:00,90.391,90.401,90.354,90.363,2726199980.0
2005-11-24 20:10:00,90.37,90.387,90.336,90.363,4884799969.0
2005-11-24 20:15:00,90.355,90.385,90.335,90.356,3576499994.0
2005-11-24 20:20:00,90.368,90.39,90.345,90.378,4252599988.0
2005-11-24 20:25:00,90.381,90.395,90.344,90.39,5886499996.0
2005-11-24 20:30:00,90.387,90.399,90.35,90.367,4680299973.0
2005-11-24 20:35:00,90.357,90.373,90.321,90.343,4302600003.0
2005-11-24 20:40:00,90.344,90.371,90.327,90.368,5199099985.0
2005-11-24 20:45:00,90.362,90.375,90.336,90.338,5032899988.0
2005-11-24 20:50:00,90.352,90.365,90.321,90.352,4050499990.0
2005-11-24 20:55:00,90.346,90.4,90.323,90.4,5410699984.0
2005-11-24 21:00:00,90.39,90.39,90.323,90.339,2358199994.0
2005-11-24 21:05:00,90.33,90.376,90.33,90.34,2432899984.0
2005-11-24 21:10:00,90.35,90.366,90.33,90.36,3382599965.0
2005-11-24 21:15:00,90.353,90.389,90.336,90.385,4937199996.0
2005-11-24 21:20:00,90.378,90.385,90.336,90.37,7049299972.0
2005-11-24 21:25:00,90.362,90.369,90.337,90.367,3324299987.0
2005-11-24 21:30:00,90.37,90.375,90.34,90.36,2816399985.0
2005-11-24 21:35:00,90.37,90.385,90.343,90.385,1451199993.0
2005-11-24 21:40:00,90.366,90.385,90.342,90.377,3775999986.0
2005-11-24 21:45:00,90.372,90.375,90.34,90.346,3034499997.0
2005-11-24 21:50:00,90.366,90.397,90.347,90.35,1689499996.0
2005-11-24 21:55:00,90.351,90.383,90.341,90.351,1809699991.0
2005-11-24 22:00:00,90.375,90.385,90.342,90.359,3764999983.0
2005-11-24 22:05:00,90.374,90.377,90.34,90.34,1084000003.0
2005-11-24 22:10:00,90.358,90.391,90.342,90.36,1747200001.0
2005-11-24 22:15:00,90.36,90.389,90.351,90.361,1558799982.0
2005-11-24 22:20:00,90.366,90.388,90.356,90.364,1082300002.0
2005-11-24 22:25:00,90.375,90.395,90.35,90.35,1776500005.0
2005-11-24 22:30:00,90.366,90.388,90.352,90.357,1983999999.0
2005-11-24 22:35:00,90.38,90.385,90.353,90.385,1278999993.0
2005-11-24 22:40:00,90.385,90.391,90.351,90.354,2254599991.0
2005-11-24 22:45:00,90.358,90.385,90.335,90.375,2366699995.0
2005-11-24 22:50:00,90.36,90.39,90.325,90.385,1471999996.0
2005-11-24 22:55:00,90.366,90.383,90.314,90.363,1074599998.0
2005-11-24 23:00:00,90.369,90.395,90.342,90.348,964999997.0
2005-11-24 23:05:00,90.348,90.377,90.345,90.366,919400003.0
2005-11-24 23:10:00,90.35,90.385,90.349,90.36,989900000.0
2005-11-24 23:15:00,90.377,90.385,90.351,90.358,911799998.0
2005-11-24 23:20:00,90.377,90.385,90.35,90.361,1132899994.0
2005-11-24 23:25:00,90.38,90.385,90.349,90.354,692299990.0
2005-11-24 23:30:00,90.37,90.38,90.346,90.377,833099998.0
2005-11-24 23:35:00,90.38,90.406,90.357,90.357,1040300000.0
2005-11-24 23:40:00,90.365,90.381,90.321,90.36,1217900002.0
2005-11-24 23:45:00,90.352,90.367,90.331,90.343,724700000.0
2005-11-24 23:50:00,90.333,90.397,90.333,90.384,864199998.0
2005-11-24 23:55:00,90.373,90.394,90.337,90.34,839299993.0
2005-11-25 00:00:00,90.34,90.416,90.336,90.41,1396199996.0
2005-11-25 00:05:00,90.418,90.418,90.348,90.378,1153799999.0
2005-11-25 00:10:00,90.399,90.418,90.347,90.385,1341600000.0
2005-11-25 00:15:00,90.392,90.392,90.34,90.359,1263799993.0
2005-11-25 00:20:00,90.351,90.394,90.321,90.341,950799999.0
2005-11-25 00:25:00,90.351,90.395,90.339,90.386,1181500000.0
2005-11-25 00:30:00,90.34,90.369,90.294,90.322,1034500003.0
2005-11-25 00:35:00,90.332,90.353,90.294,90.313,1207599996.0
2005-11-25 00:40:00,90.35,90.355,90.281,90.281,766200002.0
2005-11-25 00:45:00,90.296,90.325,90.272,90.308,1137899994.0
2005-11-25 00:50:00,90.294,90.312,90.277,90.292,1092700002.0
2005-11-25 00:55:00,90.305,90.322,90.284,90.318,1015799998.0
2005-11-25 01:00:00,90.289,90.326,90.288,90.312,914800002.0
2005-11-25 01:05:00,90.317,90.34,90.308,90.34,836099995.0
2005-11-25 01:10:00,90.326,90.347,90.291,90.303,1236300000.0
2005-11-25 01:15:00,90.33,90.35,90.301,90.345,662199996.0
2005-11-25 01:20:00,90.32,90.351,90.31,90.33,730200005.0
2005-11-25 01:25:00,90.326,90.38,90.322,90.358,992900000.0
2005-11-25 01:30:00,90.363,90.453,90.348,90.431,1096600001.0
2005-11-25 01:35:00,90.434,90.466,90.408,90.438,1268099995.0
2005-11-25 01:40:00,90.427,90.5,90.403,90.488,896199991.0
2005-11-25 01:45:00,90.485,90.497,90.43,90.437,1191000003.0
2005-11-25 01:50:00,90.418,90.467,90.418,90.446,1341099999.0
2005-11-25 01:55:00,90.458,90.504,90.45,90.455,1349199998.0
2005-11-25 02:00:00,90.454,90.474,90.418,90.443,1348599993.0
2005-11-25 02:05:00,90.435,90.467,90.425,90.455,1174800002.0
2005-11-25 02:10:00,90.43,90.45,90.4,90.419,1234399995.0
2005-11-25 02:15:00,90.44,90.467,90.415,90.467,1173799992.0
2005-11-25 02:20:00,90.453,90.464,90.424,90.442,1242999996.0
2005-11-25 02:25:00,90.447,90.467,90.415,90.46,1041799994.0
2005-11-25 02:30:00,90.432,90.481,90.432,90.467,865000004.0
2005-11-25 02:35:00,90.446,90.498,90.446,90.484,779599999.0
2005-11-25 02:40:00,90.492,90.514,90.468,90.494,1250999998.0
2005-11-25 02:45:00,90.502,90.518,90.477,90.503,1162600001.0
2005-11-25 02:50:00,90.495,90.517,90.474,90.509,882699990.0
2005-11-25 02:55:00,90.495,90.507,90.464,90.481,1339099995.0
2005-11-25 03:00:00,90.477,90.506,90.473,90.493,1036900004.0
2005-11-25 03:05:00,90.5,90.518,90.482,90.505,1281400002.0
2005-11-25 03:10:00,90.502,90.545,90.496,90.535,941899997.0
2005-11-25 03:15:00,90.513,90.537,90.506,90.527,628299999.0
2005-11-25 03:20:00,90.525,90.534,90.496,90.533,1409599997.0
2005-11-25 03:25:00,90.521,90.536,90.495,90.521,878100003.0
2005-11-25 03:30:00,90.516,90.539,90.472,90.479,1280499997.0
2005-11-25 03:35:00,90.495,90.527,90.479,90.496,1233500005.0
2005-11-25 03:40:00,90.492,90.53,90.479,90.514,1119300001.0
2005-11-25 03:45:00,90.513,90.538,90.493,90.522,849099991.0
2005-11-25 03:50:00,90.515,90.525,90.473,90.49,1068899998.0
2005-11-25 03:55:00,90.486,90.499,90.437,90.465,1142299997.0
2005-11-25 04:00:00,90.445,90.467,90.406,90.416,911400000.0
2005-11-25 04:05:00,90.418,90.443,90.385,90.397,1015500000.0
2005-11-25 04:10:00,90.406,90.425,90.38,90.381,906399996.0
2005-11-25 04:15:00,90.391,90.445,90.379,90.42,910499999.0
2005-11-25 04:20:00,90.408,90.472,90.388,90.439,1150099992.0
2005-11-25 04:25:00,90.442,90.465,90.42,90.428,1212399988.0
2005-11-25 04:30:00,90.449,90.453,90.423,90.442,681199995.0
2005-11-25 04:35:00,90.434,90.463,90.422,90.444,1049899995.0
2005-11-25 04:40:00,90.43,90.47,90.42,90.45,859500000.0
2005-11-25 04:45:00,90.443,90.494,90.443,90.474,1053299990.0
2005-11-25 04:50:00,90.484,90.493,90.453,90.478,1013799991.0
2005-11-25 04:55:00,90.487,90.5,90.465,90.472,620799997.0
2005-11-25 05:00:00,90.499,90.518,90.47,90.479,725999998.0
2005-11-25 05:05:00,90.475,90.52,90.468,90.515,1013399999.0
2005-11-25 05:10:00,90.501,90.54,90.494,90.522,1071599993.0
2005-11-25 05:15:00,90.537,90.537,90.49,90.515,1056499984.0
2005-11-25 05:20:00,90.516,90.516,90.475,90.484,802499998.0
2005-11-25 05:25:00,90.5,90.508,90.464,90.504,625599996.0
2005-11-25 05:30:00,90.51,90.526,90.494,90.517,795499995.0
2005-11-25 05:35:00,90.52,90.53,90.501,90.509,667399996.0
2005-11-25 05:40:00,90.509,90.544,90.502,90.535,516800001.0
2005-11-25 05:45:00,90.518,90.551,90.476,90.49,979399999.0
2005-11-25 05:50:00,90.506,90.537,90.489,90.519,1010499989.0
2005-11-25 05:55:00,90.523,90.546,90.497,90.536,980199999.0
2005-11-25 06:00:00,90.516,90.554,90.508,90.524,869600001.0
2005-11-25 06:05:00,90.533,90.536,90.483,90.512,1174300000.0
2005-11-25 06:10:00,90.505,90.516,90.474,90.498,929200002.0
2005-11-25 06:15:00,90.508,90.522,90.482,90.518,888499996.0
2005-11-25 06:20:00,90.506,90.516,90.482,90.506,298100000.0
2005-11-25 06:25:00,90.498,90.52,90.475,90.515,816799992.0
2005-11-25 06:30:00,90.492,90.523,90.482,90.519,856599993.0
2005-11-25 06:35:00,90.523,90.531,90.489,90.518,735299995.0
2005-11-25 06:40:00,90.515,90.52,90.488,90.498,800500002.0
2005-11-25 06:45:00,90.507,90.527,90.487,90.506,716099992.0
2005-11-25 06:50:00,90.506,90.524,90.485,90.506,918300001.0
2005-11-25 06:55:00,90.525,90.533,90.491,90.512,1374900003.0
2005-11-25 07:00:00,90.523,90.523,90.483,90.51,923200007.0
2005-11-25 07:05:00,90.502,90.507,90.463,90.485,834900000.0
2005-11-25 07:10:00,90.497,90.515,90.451,90.451,1268599995.0
2005-11-25 07:15:00,90.456,90.475,90.44,90.472,808599993.0
2005-11-25 07:20:00,90.463,90.5,90.463,90.486,726000004.0
2005-11-25 07:25:00,90.482,90.499,90.457,90.485,997699999.0
2005-11-25 07:30:00,90.477,90.488,90.431,90.475,756499988.0
2005-11-25 07:35:00,90.462,90.492,90.458,90.485,1242400002.0
2005-11-25 07:40:00,90.466,90.495,90.446,90.458,950999994.0
2005-11-25 07:45:00,90.445,90.491,90.445,90.465,986299997.0
2005-11-25 07:50:00,90.459,90.487,90.452,90.475,828600002.0
2005-11-25 07:55:00,90.474,90.503,90.457,90.461,903400005.0
2005-11-25 08:00:00,90.478,90.483,90.43,90.462,1179899995.0
2005-11-25 08:05:00,90.457,90.479,90.402,90.434,895599993.0
2005-11-25 08:10:00,90.43,90.469,90.409,90.458,1164999999.0
2005-11-25 08:15:00,90.457,90.471,90.416,90.444,807399994.0
2005-11-25 08:20:00,90.435,90.46,90.42,90.42,1065300002.0
2005-11-25 08:25:00,90.424,90.475,90.424,90.465,947999989.0
2005-11-25 08:30:00,90.47,90.478,90.441,90.45,637999998.0
2005-11-25 08:35:00,90.465,90.473,90.439,90.465,1280300000.0
2005-11-25 08:40:00,90.457,90.471,90.431,90.449,1032300001.0
2005-11-25 08:45:00,90.448,90.467,90.424,90.45,994699994.0
2005-11-25 08:50:00,90.413,90.461,90.413,90.43,837499996.0
2005-11-25 08:55:00,90.427,90.458,90.412,90.424,1199400001.0
2005-11-25 09:00:00,90.435,90.447,90.363,90.378,1290700006.0
2005-11-25 09:05:00,90.384,90.401,90.341,90.393,1102899999.0
2005-11-25 09:10:00,90.378,90.398,90.358,90.367,1080499994.0
2005-11-25 09:15:00,90.397,90.413,90.371,90.413,916500001.0
2005-11-25 09:20:00,90.407,90.43,90.394,90.415,1533400005.0
2005-11-25 09:25:00,90.422,90.429,90.367,90.386,1109099993.0
2005-11-25 09:30:00,90.394,90.394,90.331,90.331,1047599996.0
2005-11-25 09:35:00,90.345,90.381,90.326,90.35,1171000004.0
2005-11-25 09:40:00,90.365,90.39,90.35,90.368,959899992.0
2005-11-25 09:45:00,90.365,90.394,90.32,90.334,1043299998.0
2005-11-25 09:50:00,90.338,90.399,90.338,90.395,1003100002.0
2005-11-25 09:55:00,90.389,90.41,90.371,90.399,958099998.0
2005-11-25 10:00:00,90.383,90.406,90.35,90.372,919099987.0
2005-11-25 10:05:00,90.351,90.396,90.336,90.384,699899996.0
2005-11-25 10:10:00,90.385,90.405,90.36,90.396,1056099997.0
2005-11-25 10:15:00,90.4,90.486,90.388,90.445,1290799998.0
2005-11-25 10:20:00,90.45,90.467,90.405,90.414,1259700006.0
2005-11-25 10:25:00,90.404,90.436,90.387,90.402,1030899995.0
2005-11-25 10:30:00,90.397,90.427,90.352,90.386,988500001.0
2005-11-25 10:35:00,90.389,90.425,90.356,90.383,1038499995.0
2005-11-25 10:40:00,90.399,90.409,90.355,90.38,1147600001.0
2005-11-25 10:45:00,90.395,90.426,90.375,90.389,897199993.0
2005-11-25 10:50:00,90.399,90.431,90.373,90.431,993499993.0
2005-11-25 10:55:00,90.436,90.441,90.387,90.403,1267599995.0
2005-11-25 11:00:00,90.409,90.429,90.38,90.407,1167200004.0
2005-11-25 11:05:00,90.408,90.434,90.384,90.403,811299997.0
2005-11-25 11:10:00,90.41,90.431,90.389,90.397,1280900001.0
2005-11-25 11:15:00,90.398,90.418,90.356,90.371,1017300001.0
2005-11-25 11:20:00,90.358,90.411,90.356,90.398,1312400005.0
2005-11-25 11:25:00,90.394,90.429,90.378,90.426,1287699988.0
2005-11-25 11:30:00,90.409,90.445,90.402,90.419,1406399995.0
2005-11-25 11:35:00,90.426,90.447,90.409,90.417,1218200007.0
2005-11-25 11:40:00,90.415,90.435,90.338,90.411,1634000002.0
2005-11-25 11:45:00,90.419,90.472,90.407,90.43,1191299996.0
2005-11-25 11:50:00,90.434,90.459,90.409,90.416,1514400005.0
2005-11-25 11:55:00,90.416,90.459,90.412,90.445,1136200003.0
2005-11-25 12:00:00,90.445,90.46,90.398,90.434,920499996.0
2005-11-25 12:05:00,90.442,90.452,90.409,90.42,1018100001.0
2005-11-25 12:10:00,90.41,90.448,90.385,90.403,1469799993.0
2005-11-25 12:15:00,90.421,90.436,90.383,90.412,1343600003.0
2005-11-25 12:20:00,90.402,90.447,90.383,90.434,1041799995.0
2005-11-25 12:25:00,90.421,90.445,90.403,90.431,1076999993.0
2005-11-25 12:30:00,90.444,90.591,90.438,90.528,886099999.0
2005-11-25 12:35:00,90.536,90.594,90.522,90.592,904599996.0
2005-11-25 12:40:00,90.576,90.597,90.548,90.564,864699998.0
2005-11-25 12:45:00,90.542,90.608,90.542,90.608,1164300005.0
2005-11-25 12:50:00,90.61,90.658,90.589,90.633,1175499993.0
2005-11-25 12:55:00,90.593,90.67,90.593,90.606,1040600001.0
2005-11-25 13:00:00,90.641,90.685,90.626,90.671,1172999989.0
2005-11-25 13:05:00,90.661,90.699,90.653,90.668,1145399999.0
2005-11-25 13:10:00,90.665,90.696,90.644,90.67,1221400002.0
2005-11-25 13:15:00,90.68,90.712,90.643,90.685,977799997.0
2005-11-25 13:20:00,90.693,90.716,90.673,90.714,1096399995.0
2005-11-25 13:25:00,90.703,90.727,90.677,90.693,1226600003.0
2005-11-25 13:30:00,90.703,90.723,90.682,90.699,973600003.0
2005-11-25 13:35:00,90.705,90.742,90.683,90.71,1201100012.0
2005-11-25 13:40:00,90.715,90.753,90.689,90.704,1033699994.0
2005-11-25 13:45:00,90.708,90.722,90.676,90.702,1146700004.0
2005-11-25 13:50:00,90.702,90.713,90.674,90.688,1421299992.0
2005-11-25 13:55:00,90.688,90.71,90.675,90.692,993499993.0
2005-11-25 14:00:00,90.709,90.721,90.671,90.689,1093199997.0
2005-11-25 14:05:00,90.68,90.711,90.671,90.7,976700005.0
2005-11-25 14:10:00,90.7,90.709,90.664,90.689,788300000.0
2005-11-25 14:15:00,90.668,90.705,90.664,90.686,1127999986.0
2005-11-25 14:20:00,90.678,90.708,90.658,90.684,1086300001.0
2005-11-25 14:25:00,90.701,90.704,90.67,90.682,1112999988.0
2005-11-25 14:30:00,90.692,90.706,90.625,90.645,1074500001.0
2005-11-25 14:35:00,90.662,90.678,90.642,90.646,851700001.0
2005-11-25 14:40:00,90.667,90.677,90.64,90.664,851899997.0
2005-11-25 14:45:00,90.646,90.728,90.646,90.693,1281300007.0
2005-11-25 14:50:00,90.717,90.737,90.688,90.727,1360500004.0
2005-11-25 14:55:00,90.715,90.732,90.67,90.72,1254999997.0
2005-11-25 15:00:00,90.724,90.733,90.691,90.71,1129400000.0
2005-11-25 15:05:00,90.719,90.722,90.679,90.685,736500000.0
2005-11-25 15:10:00,90.685,90.74,90.66,90.734,1003599993.0
2005-11-25 15:15:00,90.728,90.738,90.681,90.702,1343099994.0
2005-11-25 15:20:00,90.717,90.745,90.649,90.716,1142099996.0
2005-11-25 15:25:00,90.709,90.745,90.701,90.72,1073199994.0
2005-11-25 15:30:00,90.718,90.726,90.682,90.7,879100002.0
2005-11-25 15:35:00,90.715,90.72,90.676,90.704,1010799997.0
2005-11-25 15:40:00,90.695,90.74,90.678,90.725,1176200004.0
2005-11-25 15:45:00,90.72,90.756,90.692,90.752,1206200001.0
2005-11-25 15:50:00,90.749,90.859,90.749,90.846,1255699991.0
2005-11-25 15:55:00,90.829,90.889,90.806,90.855,1196099995.0
2005-11-25 16:00:00,90.836,90.877,90.818,90.86,1181799999.0
2005-11-25 16:05:00,90.843,90.865,90.822,90.844,970499994.0
2005-11-25 16:10:00,90.827,90.872,90.81,90.869,1005900004.0
2005-11-25 16:15:00,90.874,90.901,90.837,90.875,1108500002.0
2005-11-25 16:20:00,90.88,90.88,90.829,90.835,1200000003.0
2005-11-25 16:25:00,90.846,90.857,90.8,90.803,936099998.0
2005-11-25 16:30:00,90.817,90.837,90.764,90.781,1197099999.0
2005-11-25 16:35:00,90.788,90.798,90.753,90.773,1005199997.0
2005-11-25 16:40:00,90.773,90.778,90.707,90.725,989899995.0
2005-11-25 16:45:00,90.727,90.733,90.699,90.708,1109699997.0
2005-11-25 16:50:00,90.714,90.755,90.705,90.738,1052099994.0
2005-11-25 16:55:00,90.74,90.84,90.72,90.792,946300002.0
2005-11-25 17:00:00,90.786,90.812,90.7,90.7,1063599990.0
2005-11-25 17:05:00,90.718,90.757,90.691,90.726,1189299997.0
2005-11-25 17:10:00,90.703,90.737,90.676,90.707,1164099999.0
2005-11-25 17:15:00,90.705,90.742,90.704,90.722,1182500002.0
2005-11-25 17:20:00,90.73,90.745,90.691,90.691,972099999.0
2005-11-25 17:25:00,90.709,90.722,90.675,90.702,1011899996.0
2005-11-25 17:30:00,90.69,90.714,90.668,90.685,1127900006.0
2005-11-25 17:35:00,90.676,90.719,90.669,90.7,972199999.0
2005-11-25 17:40:00,90.692,90.746,90.692,90.732,1041999999.0
2005-11-25 17:45:00,90.745,90.758,90.713,90.713,1058500003.0
2005-11-25 17:50:00,90.719,90.74,90.7,90.728,1140799988.0
2005-11-25 17:55:00,90.721,90.748,90.702,90.72,1123999992.0
2005-11-25 18:00:00,90.703,90.739,90.6,90.61,7435799967.0
2005-11-25 18:05:00,90.6,90.62,90.57,90.61,8513499955.0
2005-11-25 18:10:00,90.733,90.752,90.59,90.61,6751499987.0
2005-11-25 18:15:00,90.6,90.782,90.6,90.777,6264199966.0
2005-11-25 18:20:00,90.761,90.792,90.59,90.773,9114099958.0
2005-11-25 18:25:00,90.752,90.787,90.702,90.74,8367099987.0
2005-11-25 18:30:00,90.737,90.744,90.58,90.74,8339900008.0
2005-11-25 18:35:00,90.741,90.758,90.718,90.741,5527999975.0
2005-11-25 18:40:00,90.737,90.744,90.641,90.641,5890599977.0
2005-11-25 18:45:00,90.66,90.697,90.643,90.685,2904799998.0
2005-11-25 18:50:00,90.662,90.703,90.647,90.664,5952699971.0
2005-11-25 18:55:00,90.677,90.699,90.624,90.645,5170499976.0
2005-11-25 19:00:00,90.641,90.646,90.59,90.593,2248099983.0
2005-11-25 19:05:00,90.599,90.618,90.555,90.608,5736199996.0
2005-11-25 19:10:00,90.617,90.619,90.57,90.601,2009999992.0
2005-11-25 19:15:00,90.596,90.632,90.585,90.608,4323299955.0
2005-11-25 19:20:00,90.604,90.617,90.573,90.606,4437599991.0
2005-11-25 19:25:00,90.602,90.621,90.58,90.605,5723999994.0
2005-11-25 19:30:00,90.601,90.614,90.564,90.57,4360699992.0
2005-11-25 19:35:00,90.57,90.598,90.548,90.594,3277099994.0
2005-11-25 19:40:00,90.596,90.615,90.567,90.573,3970400002.0
2005-11-25 19:45:00,90.555,90.594,90.554,90.577,3456700006.0
2005-11-25 19:50:00,90.594,90.606,90.565,90.587,3092600002.0
2005-11-25 19:55:00,90.588,90.598,90.547,90.57,3136399994.0
2005-11-25 20:00:00,90.583,90.586,90.546,90.562,2681799994.0
2005-11-25 20:05:00,90.571,90.588,90.542,90.562,2905099989.0
2005-11-25 20:10:00,90.58,90.597,90.543,90.571,4824399974.0
2005-11-25 20:15:00,90.57,90.595,90.554,90.575,4239899979.0
2005-11-25 20:20:00,90.572,90.585,90.546,90.568,4298600001.0
2005-11-25 20:25:00,90.566,90.65,90.55,90.65,6090099983.0
2005-11-25 20:30:00,90.64,90.65,90.538,90.575,4773199997.0
2005-11-25 20:35:00,90.575,90.59,90.55,90.582,4194199977.0
2005-11-25 20:40:00,90.577,90.62,90.564,90.571,5228699994.0
2005-11-25 20:45:00,90.582,90.609,90.563,90.58,4394499982.0
2005-11-25 20:50:00,90.582,90.623,90.574,90.609,4523299989.0
2005-11-25 20:55:00,90.601,90.622,90.559,90.603,5600999990.0
2005-11-25 21:00:00,90.602,90.62,90.559,90.572,4528299999.0
2005-11-25 21:05:00,90.581,90.605,90.561,90.58,2345100006.0
2005-11-25 21:10:00,90.598,90.604,90.569,90.587,3383899987.0
2005-11-25 21:15:00,90.598,90.598,90.555,90.577,5005699966.0
2005-11-25 21:20:00,90.585,90.601,90.548,90.585,6573299972.0
2005-11-25 21:25:00,90.595,90.625,90.582,90.608,2857599984.0
2005-11-25 21:30:00,90.62,90.635,90.58,90.598,2775099997.0
2005-11-25 21:35:00,90.61,90.611,90.572,90.606,1577999996.0
2005-11-25 21:40:00,90.586,90.609,90.564,90.608,3554000006.0
2005-11-25 21:45:00,90.585,90.615,90.57,90.586,3578599992.0
2005-11-25 21:50:00,90.602,90.625,90.587,90.6,1578299994.0
2005-11-25 21:55:00,90.598,90.625,90.58,90.609,1789399989.0
2005-11-25 22:00:00,90.595,90.617,90.555,90.559,3659099981.0
2005-11-25 22:05:00,90.575,90.601,90.55,90.578,976400000.0
2005-11-25 22:10:00,90.589,90.622,90.561,90.58,1445999994.0
2005-11-25 22:15:00,90.595,90.609,90.562,90.6,1746599997.0
2005-11-25 22:20:00,90.602,90.633,90.586,90.632,1160700001.0
2005-11-25 22:25:00,90.635,90.655,90.609,90.609,1561099995.0
2005-11-25 22:30:00,90.628,90.67,90.623,90.653,1757999980.0
2005-11-25 22:35:00,90.648,90.662,90.622,90.63,1579499998.0
2005-11-25 22:40:00,90.645,90.655,90.616,90.64,2072399979.0
2005-11-25 22:45:00,90.625,90.65,90.6,90.617,2465299987.0
2005-11-25 22:50:00,90.632,90.657,90.612,90.63,1589699998.0
2005-11-25 22:55:00,90.633,90.664,90.59,90.596,1214999992.0
2005-11-25 23:00:00,90.645,90.685,90.635,90.672,1039699997.0
2005-11-25 23:05:00,90.66,90.704,90.642,90.675,1055999997.0
2005-11-25 23:10:00,90.675,90.68,90.645,90.66,923199998.0
2005-11-25 23:15:00,90.67,90.698,90.655,90.67,929000001.0
2005-11-25 23:20:00,90.666,90.686,90.651,90.675,1047499999.0
2005-11-25 23:25:00,90.668,90.69,90.648,90.648,740100004.0
2005-11-25 23:30:00,90.66,90.679,90.629,90.663,949099998.0
2005-11-25 23:35:00,90.683,90.704,90.647,90.693,1132700003.0
2005-11-25 23:40:00,90.681,90.72,90.668,90.7,1355099992.0
2005-11-25 23:45:00,90.72,90.73,90.695,90.7,702599998.0
2005-11-25 23:50:00,90.703,90.74,90.696,90.708,980799999.0
2005-11-25 23:55:00,90.691,90.709,90.662,90.67,723800000.0
2005-11-28 00:00:00,90.602,90.67,90.559,90.559,1119099994.0
2005-11-28 00:05:00,90.54,90.746,90.53,90.704,975800000.0
2005-11-28 00:10:00,90.73,90.788,90.73,90.788,775899996.0
2005-11-28 00:15:00,90.772,90.79,90.585,90.61,781199997.0
2005-11-28 00:20:00,90.589,90.643,90.568,90.572,1013099995.0
2005-11-28 00:25:00,90.6,90.6,90.564,90.595,907299997.0
2005-11-28 00:30:00,90.585,90.617,90.553,90.553,732600002.0
2005-11-28 00:35:00,90.56,90.59,90.56,90.57,1151999991.0
2005-11-28 00:40:00,90.577,90.621,90.561,90.61,977199996.0
2005-11-28 00:45:00,90.591,90.615,90.579,90.586,1133899992.0
2005-11-28 00:50:00,90.57,90.587,90.549,90.555,806300000.0
2005-11-28 00:55:00,90.575,90.585,90.466,90.519,1113199994.0
2005-11-28 01:00:00,90.539,90.611,90.523,90.608,944299991.0
2005-11-28 01:05:00,90.606,90.672,90.575,90.657,827799993.0
2005-11-28 01:10:00,90.663,90.675,90.64,90.64,880099993.0
2005-11-28 01:15:00,90.657,90.684,90.65,90.673,956799997.0
2005-11-28 01:20:00,90.667,90.695,90.64,90.65,968799995.0
2005-11-28 01:25:00,90.661,90.709,90.655,90.7,897699998.0
2005-11-28 01:30:00,90.718,90.728,90.687,90.706,844399995.0
2005-11-28 01:35:00,90.725,90.732,90.7,90.731,885000002.0
2005-11-28 01:40:00,90.714,90.735,90.697,90.727,1074300004.0
2005-11-28 01:45:00,90.717,90.735,90.698,90.715,915200005.0
2005-11-28 01:50:00,90.688,90.725,90.685,90.699,1068799998.0
2005-11-28 01:55:00,90.704,90.748,90.692,90.732,1451299988.0
2005-11-28 02:00:00,90.714,90.731,90.64,90.655,1185299997.0
2005-11-28 02:05:00,90.647,90.664,90.606,90.655,1113800003.0
2005-11-28 02:10:00,90.643,90.68,90.642,90.66,1082199999.0
2005-11-28 02:15:00,90.681,90.695,90.642,90.679,1246599982.0
2005-11-28 02:20:00,90.692,90.692,90.645,90.663,1221099998.0
2005-11-28 02:25:00,90.67,90.685,90.64,90.68,996800004.0
2005-11-28 02:30:00,90.654,90.739,90.654,90.677,1041199990.0
2005-11-28 02:35:00,90.661,90.719,90.615,90.648,878099994.0
2005-11-28 02:40:00,90.632,90.654,90.612,90.641,1021300002.0
2005-11-28 02:45:00,90.623,90.645,90.598,90.64,670599997.0
2005-11-28 02:50:00,90.647,90.647,90.553,90.585,1037699991.0
2005-11-28 02:55:00,90.572,90.585,90.537,90.57,1137900001.0
2005-11-28 03:00:00,90.551,90.593,90.534,90.583,1252599994.0
2005-11-28 03:05:00,90.577,90.601,90.563,90.588,1266199998.0
2005-11-28 03:10:00,90.583,90.592,90.548,90.572,1165899995.0
2005-11-28 03:15:00,90.543,90.573,90.537,90.564,899899998.0
2005-11-28 03:20:00,90.554,90.58,90.547,90.56,1240699998.0
2005-11-28 03:25:00,90.573,90.596,90.554,90.562,1121900000.0
2005-11-28 03:30:00,90.582,90.59,90.545,90.571,1226999990.0
2005-11-28 03:35:00,90.582,90.664,90.564,90.646,1017299991.0
2005-11-28 03:40:00,90.617,90.661,90.613,90.648,856399995.0
2005-11-28 03:45:00,90.628,90.66,90.613,90.643,1017099999.0
2005-11-28 03:50:00,90.613,90.652,90.608,90.618,964899994.0
2005-11-28 03:55:00,90.639,90.66,90.616,90.628,972799999.0
2005-11-28 04:00:00,90.638,90.648,90.616,90.631,997299996.0
2005-11-28 04:05:00,90.641,90.647,90.599,90.615,834100002.0
2005-11-28 04:10:00,90.635,90.646,90.607,90.628,1079699995.0
2005-11-28 04:15:00,90.629,90.645,90.589,90.606,938000002.0
2005-11-28 04:20:00,90.613,90.636,90.585,90.617,828899999.0
2005-11-28 04:25:00,90.623,90.638,90.601,90.627,937099997.0
2005-11-28 04:30:00,90.629,90.641,90.606,90.633,684199999.0
2005-11-28 04:35:00,90.635,90.642,90.596,90.611,817199996.0
2005-11-28 04:40:00,90.631,90.631,90.596,90.604,725999998.0
2005-11-28 04:45:00,90.628,90.63,90.581,90.605,1155999990.0
2005-11-28 04:50:00,90.603,90.625,90.584,90.597,815799997.0
2005-11-28 04:55:00,90.621,90.629,90.593,90.599,753999991.0
2005-11-28 05:00:00,90.623,90.633,90.564,90.606,946999991.0
2005-11-28 05:05:00,90.603,90.619,90.581,90.609,852499993.0
2005-11-28 05:10:00,90.605,90.62,90.574,90.608,897399995.0
2005-11-28 05:15:00,90.62,90.625,90.585,90.618,832499996.0
2005-11-28 05:20:00,90.598,90.62,90.592,90.61,800199993.0
2005-11-28 05:25:00,90.593,90.614,90.569,90.597,684399999.0
2005-11-28 05:30:00,90.59,90.616,90.583,90.605,623799998.0
2005-11-28 05:35:00,90.609,90.63,90.587,90.593,941999995.0
2005-11-28 05:40:00,90.584,90.604,90.559,90.582,1043700000.0
2005-11-28 05:45:00,90.571,90.617,90.531,90.606,825300000.0
2005-11-28 05:50:00,90.583,90.618,90.58,90.596,1106699998.0
2005-11-28 05:55:00,90.582,90.624,90.582,90.62,1181199987.0
2005-11-28 06:00:00,90.612,90.624,90.582,90.601,974899991.0
2005-11-28 06:05:00,90.592,90.599,90.566,90.595,1085700001.0
2005-11-28 06:10:00,90.575,90.605,90.567,90.572,808799996.0
2005-11-28 06:15:00,90.569,90.608,90.565,90.576,914800003.0
2005-11-28 06:20:00,90.577,90.618,90.559,90.58,778299993.0
2005-11-28 06:25:00,90.557,90.62,90.557,90.57,1039699987.0
2005-11-28 06:30:00,90.57,90.611,90.57,90.578,847300000.0
2005-11-28 06:35:00,90.602,90.617,90.566,90.568,903499997.0
2005-11-28 06:40:00,90.576,90.608,90.568,90.6,889000002.0
2005-11-28 06:45:00,90.594,90.622,90.569,90.61,670099997.0
2005-11-28 06:50:00,90.615,90.617,90.574,90.613,884699995.0
2005-11-28 06:55:00,90.606,90.642,90.599,90.625,1215899991.0
2005-11-28 07:00:00,90.619,90.64,90.61,90.628,942799997.0
2005-11-28 07:05:00,90.631,90.654,90.603,90.641,611699998.0
2005-11-28 07:10:00,90.638,90.638,90.605,90.614,926499999.0
2005-11-28 07:15:00,90.625,90.638,90.6,90.613,874399992.0
2005-11-28 07:20:00,90.613,90.648,90.612,90.635,915699989.0
2005-11-28 07:25:00,90.636,90.66,90.615,90.625,964199992.0
2005-11-28 07:30:00,90.642,90.657,90.603,90.642,742900001.0
2005-11-28 07:35:00,90.629,90.658,90.614,90.619,1048900004.0
2005-11-28 07:40:00,90.622,90.658,90.62,90.653,886199995.0
2005-11-28 07:45:00,90.621,90.67,90.605,90.638,915199987.0
2005-11-28 07:50:00,90.633,90.657,90.609,90.63,734599991.0
2005-11-28 07:55:00,90.643,90.668,90.623,90.638,1103899995.0
2005-11-28 08:00:00,90.658,90.666,90.612,90.62,1203399996.0
2005-11-28 08:05:00,90.621,90.665,90.621,90.665,1110599997.0
2005-11-28 08:10:00,90.652,90.661,90.617,90.641,1056299999.0
2005-11-28 08:15:00,90.653,90.658,90.596,90.635,755300000.0
2005-11-28 08:20:00,90.643,90.644,90.599,90.62,969899989.0
2005-11-28 08:25:00,90.609,90.637,90.599,90.601,1394199989.0
2005-11-28 08:30:00,90.599,90.614,90.566,90.594,1065199994.0
2005-11-28 08:35:00,90.59,90.613,90.574,90.61,1100599994.0
2005-11-28 08:40:00,90.607,90.627,90.578,90.61,997399995.0
2005-11-28 08:45:00,90.612,90.641,90.6,90.622,906099998.0
2005-11-28 08:50:00,90.638,90.664,90.604,90.63,1213800001.0
2005-11-28 08:55:00,90.642,90.655,90.617,90.643,1003899997.0
2005-11-28 09:00:00,90.646,90.646,90.55,90.553,1268800000.0
2005-11-28 09:05:00,90.558,90.567,90.516,90.555,973500001.0
2005-11-28 09:10:00,90.548,90.614,90.548,90.595,1078199992.0
2005-11-28 09:15:00,90.61,90.63,90.59,90.613,644099997.0
2005-11-28 09:20:00,90.623,90.66,90.599,90.643,1188699986.0
2005-11-28 09:25:00,90.652,90.663,90.614,90.623,1376699998.0
2005-11-28 09:30:00,90.636,90.651,90.606,90.628,1101399997.0
2005-11-28 09:35:00,90.627,90.656,90.613,90.622,1147500003.0
2005-11-28 09:40:00,90.643,90.645,90.589,90.592,1026599993.0
2005-11-28 09:45:00,90.615,90.635,90.586,90.624,1064099992.0
2005-11-28 09:50:00,90.625,90.627,90.555,90.579,851400000.0
2005-11-28 09:55:00,90.561,90.604,90.561,90.582,1168500000.0
2005-11-28 10:00:00,90.567,90.594,90.535,90.547,1094199997.0
2005-11-28 10:05:00,90.557,90.569,90.521,90.566,1303299999.0
2005-11-28 10:10:00,90.542,90.591,90.538,90.572,923599994.0
2005-11-28 10:15:00,90.604,90.604,90.556,90.578,837399992.0
2005-11-28 10:20:00,90.575,90.592,90.538,90.579,1086399993.0
2005-11-28 10:25:00,90.562,90.604,90.558,90.588,760699995.0
2005-11-28 10:30:00,90.569,90.589,90.536,90.556,1192799991.0
2005-11-28 10:35:00,90.588,90.603,90.564,90.575,1055099991.0
2005-11-28 10:40:00,90.575,90.598,90.558,90.561,1215199995.0
2005-11-28 10:45:00,90.588,90.588,90.542,90.55,1125500006.0
2005-11-28 10:50:00,90.574,90.598,90.54,90.585,965899992.0
2005-11-28 10:55:00,90.583,90.59,90.556,90.576,1101199993.0
2005-11-28 11:00:00,90.564,90.602,90.548,90.6,894199999.0
2005-11-28 11:05:00,90.588,90.626,90.583,90.602,1279499992.0
2005-11-28 11:10:00,90.585,90.638,90.562,90.613,1156399992.0
2005-11-28 11:15:00,90.599,90.641,90.599,90.619,1017100000.0
2005-11-28 11:20:00,90.617,90.66,90.605,90.652,1415800000.0
2005-11-28 11:25:00,90.653,90.666,90.608,90.638,1045299994.0
2005-11-28 11:30:00,90.62,90.668,90.599,90.658,1360900007.0
2005-11-28 11:35:00,90.635,90.726,90.635,90.709,1134500001.0
2005-11-28 11:40:00,90.69,90.732,90.665,90.713,1565499995.0
2005-11-28 11:45:00,90.707,90.729,90.666,90.678,1117899991.0
2005-11-28 11:50:00,90.7,90.703,90.656,90.656,1139400000.0
2005-11-28 11:55:00,90.653,90.719,90.653,90.692,991000000.0
2005-11-28 12:00:00,90.707,90.731,90.689,90.731,1216399998.0
2005-11-28 12:05:00,90.719,90.721,90.692,90.695,1181200005.0
2005-11-28 12:10:00,90.688,90.709,90.659,90.683,1268299990.0
2005-11-28 12:15:00,90.67,90.698,90.656,90.664,1095699997.0
2005-11-28 12:20:00,90.674,90.698,90.652,90.691,938800000.0
2005-11-28 12:25:00,90.671,90.72,90.663,90.672,1276899998.0
2005-11-28 12:30:00,90.667,90.694,90.651,90.674,1359800001.0
2005-11-28 12:35:00,90.685,90.686,90.617,90.634,853200001.0
2005-11-28 12:40:00,90.653,90.659,90.612,90.633,703400001.0
2005-11-28 12:45:00,90.629,90.654,90.606,90.638,1213399997.0
2005-11-28 12:50:00,90.642,90.658,90.588,90.625,971799994.0
2005-11-28 12:55:00,90.612,90.658,90.601,90.643,940100004.0
2005-11-28 13:00:00,90.647,90.668,90.562,90.575,1255699996.0
2005-11-28 13:05:00,90.574,90.615,90.562,90.604,1073300000.0
2005-11-28 13:10:00,90.606,90.614,90.562,90.595,1093599995.0
2005-11-28 13:15:00,90.593,90.631,90.568,90.605,1015299998.0
2005-11-28 13:20:00,90.591,90.627,90.584,90.588,1035399997.0
2005-11-28 13:25:00,90.607,90.655,90.592,90.642,994999999.0
2005-11-28 13:30:00,90.631,90.646,90.587,90.587,974699991.0
2005-11-28 13:35:00,90.598,90.637,90.58,90.627,974500004.0
2005-11-28 13:40:00,90.604,90.618,90.575,90.615,1224999994.0
2005-11-28 13:45:00,90.618,90.635,90.596,90.633,1140800000.0
2005-11-28 13:50:00,90.623,90.654,90.604,90.638,1006899996.0
2005-11-28 13:55:00,90.644,90.678,90.633,90.676,1079300007.0
2005-11-28 14:00:00,90.677,90.695,90.631,90.649,1415699990.0
2005-11-28 14:05:00,90.632,90.652,90.611,90.628,892099998.0
2005-11-28 14:10:00,90.622,90.665,90.606,90.634,1007000003.0
2005-11-28 14:15:00,90.637,90.687,90.637,90.665,1091299998.0
2005-11-28 14:20:00,90.688,90.688,90.631,90.655,1093700000.0
2005-11-28 14:25:00,90.634,90.664,90.61,90.639,1079499992.0
2005-11-28 14:30:00,90.636,90.674,90.58,90.662,977200000.0
2005-11-28 14:35:00,90.656,90.673,90.627,90.636,1189399996.0
2005-11-28 14:40:00,90.663,90.663,90.621,90.654,790899996.0
2005-11-28 14:45:00,90.648,90.66,90.622,90.65,938599994.0
2005-11-28 14:50:00,90.637,90.664,90.617,90.645,1419600000.0
2005-11-28 14:55:00,90.647,90.668,90.617,90.659,1267099995.0
2005-11-28 15:00:00,90.663,90.67,90.625,90.651,1052000002.0
2005-11-28 15:05:00,90.64,90.69,90.632,90.677,1018999998.0
2005-11-28 15:10:00,90.69,90.724,90.66,90.715,1164899993.0
2005-11-28 15:15:00,90.695,90.717,90.647,90.647,1377299997.0
2005-11-28 15:20:00,90.657,90.697,90.624,90.647,1082900001.0
2005-11-28 15:25:00,90.65,90.704,90.646,90.683,910999998.0
2005-11-28 15:30:00,90.697,90.697,90.652,90.66,855999998.0
2005-11-28 15:35:00,90.658,90.693,90.64,90.654,904099991.0
2005-11-28 15:40:00,90.653,90.655,90.606,90.631,1320799992.0
2005-11-28 15:45:00,90.632,90.671,90.629,90.64,1140499995.0
2005-11-28 15:50:00,90.655,90.684,90.638,90.67,1277699993.0
2005-11-28 15:55:00,90.677,90.698,90.645,90.677,1139799999.0
2005-11-28 16:00:00,90.65,90.698,90.65,90.664,1071499991.0
2005-11-28 16:05:00,90.683,90.693,90.654,90.654,1052699994.0
2005-11-28 16:10:00,90.667,90.698,90.641,90.683,1403699994.0
2005-11-28 16:15:00,90.678,90.693,90.63,90.655,890799993.0
2005-11-28 16:20:00,90.655,90.693,90.629,90.689,1173199993.0
2005-11-28 16:25:00,90.686,90.708,90.663,90.671,1233999998.0
2005-11-28 16:30:00,90.692,90.714,90.671,90.708,967800004.0
2005-11-28 16:35:00,90.702,90.733,90.67,90.711,1212799997.0
2005-11-28 16:40:00,90.708,90.752,90.694,90.734,1175399992.0
2005-11-28 16:45:00,90.745,90.794,90.73,90.73,1167399996.0
2005-11-28 16:50:00,90.742,90.763,90.712,90.736,901999995.0
2005-11-28 16:55:00,90.723,90.763,90.711,90.74,1246899999.0
2005-11-28 17:00:00,90.732,90.768,90.695,90.748,1111800002.0
2005-11-28 17:05:00,90.784,90.845,90.78,90.824,1117699990.0
2005-11-28 17:10:00,90.837,90.84,90.792,90.84,1061499994.0
2005-11-28 17:15:00,90.815,90.845,90.804,90.833,1049099992.0
2005-11-28 17:20:00,90.835,90.875,90.817,90.854,1034600005.0
2005-11-28 17:25:00,90.881,90.951,90.866,90.948,1109500000.0
2005-11-28 17:30:00,90.926,90.981,90.922,90.944,1202899996.0
2005-11-28 17:35:00,90.931,90.951,90.903,90.928,1105800000.0
2005-11-28 17:40:00,90.912,90.975,90.912,90.945,1164100000.0
2005-11-28 17:45:00,90.958,90.959,90.886,90.891,1385899996.0
2005-11-28 17:50:00,90.913,90.913,90.843,90.864,981099992.0
2005-11-28 17:55:00,90.863,90.893,90.838,90.838,1192100002.0
2005-11-28 18:00:00,90.831,90.94,90.821,90.94,7877399998.0
2005-11-28 18:05:00,90.95,90.95,90.91,90.913,9310999990.0
2005-11-28 18:10:00,90.93,90.943,90.87,90.88,6941399981.0
2005-11-28 18:15:00,90.89,90.914,90.854,90.88,6939099959.0
2005-11-28 18:20:00,90.894,90.92,90.876,90.92,9449999997.0
2005-11-28 18:25:00,90.882,90.919,90.865,90.89,8379199981.0
2005-11-28 18:30:00,90.893,90.957,90.86,90.939,8394099998.0
2005-11-28 18:35:00,90.928,90.952,90.885,90.915,5283599986.0
2005-11-28 18:40:00,90.92,90.939,90.893,90.92,5514700010.0
2005-11-28 18:45:00,90.918,90.934,90.869,90.88,3099900004.0
2005-11-28 18:50:00,90.891,90.917,90.862,90.864,6216799969.0
2005-11-28 18:55:00,90.886,90.912,90.856,90.909,5061999980.0
2005-11-28 19:00:00,90.912,90.924,90.878,90.9,1988800004.0
2005-11-28 19:05:00,90.925,90.93,90.873,90.892,5786400012.0
2005-11-28 19:10:00,90.891,90.891,90.83,90.87,1882199999.0
2005-11-28 19:15:00,90.867,90.89,90.823,90.855,4607899996.0
2005-11-28 19:20:00,90.871,90.915,90.85,90.915,4053699992.0
2005-11-28 19:25:00,90.888,90.903,90.825,90.861,6394799989.0
2005-11-28 19:30:00,90.863,90.88,90.821,90.845,4102499984.0
2005-11-28 19:35:00,90.852,90.915,90.841,90.911,3526300011.0
2005-11-28 19:40:00,90.896,90.922,90.849,90.862,4172800000.0
2005-11-28 19:45:00,90.86,90.865,90.819,90.854,2940999998.0
2005-11-28 19:50:00,90.85,90.864,90.801,90.842,2873799994.0
2005-11-28 19:55:00,90.846,90.935,90.842,90.902,3443699991.0
2005-11-28 20:00:00,90.917,90.97,90.905,90.958,2657299999.0
2005-11-28 20:05:00,90.961,90.99,90.935,90.938,2522899985.0
2005-11-28 20:10:00,90.941,90.972,90.913,90.966,5675499978.0
2005-11-28 20:15:00,90.946,91.014,90.937,90.983,4454199975.0
2005-11-28 20:20:00,90.977,91.0,90.918,90.949,4190800003.0
2005-11-28 20:25:00,90.944,91.06,90.797,91.02,6801099984.0
2005-11-28 20:30:00,90.84,90.872,90.818,90.839,7005199973.0
2005-11-28 20:35:00,90.831,90.964,90.822,90.94,4427199985.0
2005-11-28 20:40:00,90.958,90.965,90.867,90.877,5211099970.0
2005-11-28 20:45:00,90.89,90.895,90.801,90.812,4812999980.0
2005-11-28 20:50:00,90.819,90.863,90.785,90.8,4133199980.0
2005-11-28 20:55:00,90.806,91.01,90.716,90.764,7693599988.0
2005-11-28 21:00:00,91.03,91.03,90.729,90.803,3025100003.0
2005-11-28 21:05:00,90.786,90.883,90.779,90.863,2342799992.0
2005-11-28 21:10:00,90.903,91.048,90.881,90.985,3113399985.0
2005-11-28 21:15:00,90.962,90.995,90.936,90.993,4916999974.0
2005-11-28 21:20:00,91.006,91.035,90.958,91.01,6577199983.0
2005-11-28 21:25:00,90.993,91.055,90.989,91.007,3386300005.0
2005-11-28 21:30:00,91.006,91.053,90.985,91.024,2653299993.0
2005-11-28 21:35:00,91.025,91.042,90.998,91.023,1485300000.0
2005-11-28 21:40:00,91.036,91.052,90.963,90.985,3501100000.0
2005-11-28 21:45:00,90.975,91.003,90.944,90.973,3159799994.0
2005-11-28 21:50:00,90.988,91.016,90.97,90.97,1514399992.0
2005-11-28 21:55:00,90.986,91.002,90.968,90.985,1784399996.0
2005-11-28 22:00:00,90.973,91.016,90.955,90.978,3528799989.0
2005-11-28 22:05:00,90.988,91.008,90.952,90.992,1324599999.0
2005-11-28 22:10:00,90.998,91.011,90.964,91.003,1540599999.0
2005-11-28 22:15:00,91.014,91.07,91.002,91.058,1613099990.0
2005-11-28 22:20:00,91.053,91.086,91.038,91.05,1364900007.0
2005-11-28 22:25:00,91.046,91.097,91.023,91.045,1780799984.0
2005-11-28 22:30:00,91.055,91.069,91.015,91.015,1693299993.0
2005-11-28 22:35:00,91.04,91.04,90.96,90.993,1460300004.0
2005-11-28 22:40:00,90.994,91.0,90.968,90.968,2036399996.0
2005-11-28 22:45:00,90.978,91.004,90.946,90.973,2331300015.0
2005-11-28 22:50:00,90.97,91.011,90.949,90.983,1616399993.0
2005-11-28 22:55:00,91.002,91.002,90.893,90.899,1252000001.0
2005-11-28 23:00:00,90.977,91.011,90.956,90.959,598799998.0
2005-11-28 23:05:00,90.98,90.989,90.933,90.951,1065899991.0
2005-11-28 23:10:00,90.953,91.004,90.927,90.983,930199993.0
2005-11-28 23:15:00,91.008,91.026,90.971,90.983,1081900002.0
2005-11-28 23:20:00,90.985,91.012,90.948,90.954,1107999991.0
2005-11-28 23:25:00,90.97,90.97,90.924,90.953,1109999991.0
2005-11-28 23:30:00,90.963,90.998,90.925,90.995,1265000007.0
2005-11-28 23:35:00,91.0,91.007,90.947,90.961,952700000.0
2005-11-28 23:40:00,90.97,91.003,90.953,90.974,1312299997.0
2005-11-28 23:45:00,90.983,91.014,90.964,90.983,1106999991.0
2005-11-28 23:50:00,90.972,91.071,90.972,91.054,959799993.0
2005-11-28 23:55:00,91.037,91.06,90.991,91.015,862900005.0
2005-11-29 00:00:00,90.999,91.086,90.996,91.06,1254300001.0
2005-11-29 00:05:00,91.057,91.095,91.024,91.061,1193899985.0
2005-11-29 00:10:00,91.045,91.088,90.997,91.016,1430999996.0
2005-11-29 00:15:00,91.007,91.056,90.976,91.038,1340700003.0
2005-11-29 00:20:00,91.041,91.056,90.985,91.008,881999999.0
2005-11-29 00:25:00,91.015,91.056,90.998,91.023,1179900007.0
2005-11-29 00:30:00,91.013,91.041,90.973,90.973,897299999.0
2005-11-29 00:35:00,90.988,91.046,90.987,91.022,1147699998.0
2005-11-29 00:40:00,91.032,91.06,91.012,91.038,1029999987.0
2005-11-29 00:45:00,91.045,91.055,91.015,91.035,1035400003.0
2005-11-29 00:50:00,91.024,91.04,91.003,91.024,1038599998.0
2005-11-29 00:55:00,91.012,91.052,90.973,90.981,1102499996.0
2005-11-29 01:00:00,90.958,91.001,90.944,90.951,1075499998.0
2005-11-29 01:05:00,90.939,90.958,90.91,90.958,952399998.0
2005-11-29 01:10:00,90.967,90.983,90.914,90.944,1166299998.0
2005-11-29 01:15:00,90.968,91.009,90.947,91.001,1180499987.0
2005-11-29 01:20:00,90.981,91.036,90.981,91.012,771000002.0
2005-11-29 01:25:00,91.014,91.031,90.984,91.014,941399995.0
2005-11-29 01:30:00,91.025,91.064,90.994,91.018,1192299999.0
2005-11-29 01:35:00,91.012,91.025,90.994,91.008,1178999993.0
2005-11-29 01:40:00,91.0,91.0,90.948,90.952,1063099999.0
2005-11-29 01:45:00,90.96,90.961,90.91,90.932,998099993.0
2005-11-29 01:50:00,90.932,91.025,90.915,91.024,1475900008.0
2005-11-29 01:55:00,91.03,91.037,90.984,91.023,1330299987.0
2005-11-29 02:00:00,90.997,91.03,90.989,91.003,1196699992.0
2005-11-29 02:05:00,91.028,91.051,91.013,91.035,964199999.0
2005-11-29 02:10:00,91.032,91.054,91.009,91.024,1025599997.0
2005-11-29 02:15:00,91.015,91.048,90.994,91.003,1345499997.0
2005-11-29 02:20:00,90.992,91.079,90.992,91.048,842200009.0
2005-11-29 02:25:00,91.068,91.106,91.057,91.094,921999995.0
2005-11-29 02:30:00,91.095,91.11,91.06,91.08,1220099997.0
2005-11-29 02:35:00,91.089,91.127,91.07,91.104,1277099995.0
2005-11-29 02:40:00,91.107,91.175,91.106,91.175,1142299997.0
2005-11-29 02:45:00,91.144,91.164,91.129,91.135,1060299997.0
2005-11-29 02:50:00,91.161,91.176,91.108,91.141,975300003.0
2005-11-29 02:55:00,91.141,91.149,91.112,91.128,1422799997.0
2005-11-29 03:00:00,91.123,91.151,91.102,91.133,1041799989.0
2005-11-29 03:05:00,91.148,91.195,91.135,91.166,1152199996.0
2005-11-29 03:10:00,91.165,91.174,91.119,91.143,1402600001.0
2005-11-29 03:15:00,91.137,91.154,91.074,91.076,881499997.0
2005-11-29 03:20:00,91.063,91.084,90.981,90.99,1330000000.0
2005-11-29 03:25:00,90.998,91.114,90.984,91.073,1103099991.0
2005-11-29 03:30:00,91.09,91.113,91.055,91.082,1406600000.0
2005-11-29 03:35:00,91.076,91.121,90.984,90.984,910299999.0
2005-11-29 03:40:00,90.998,91.054,90.983,91.052,844399992.0
2005-11-29 03:45:00,91.03,91.055,90.992,91.022,1014999997.0
2005-11-29 03:50:00,91.016,91.028,90.978,90.998,1171800000.0
2005-11-29 03:55:00,91.01,91.039,90.984,90.99,1012100001.0
2005-11-29 04:00:00,90.978,91.045,90.978,91.026,884000002.0
2005-11-29 04:05:00,91.049,91.076,91.024,91.05,859200001.0
2005-11-29 04:10:00,91.051,91.145,91.05,91.118,1114100000.0
2005-11-29 04:15:00,91.094,91.131,91.089,91.125,973999998.0
2005-11-29 04:20:00,91.104,91.131,91.079,91.115,1203000002.0
2005-11-29 04:25:00,91.106,91.127,91.08,91.107,892399990.0
2005-11-29 04:30:00,91.109,91.139,91.095,91.114,1152299994.0
2005-11-29 04:35:00,91.115,91.132,91.095,91.115,859799992.0
2005-11-29 04:40:00,91.11,91.141,91.109,91.113,1003999996.0
2005-11-29 04:45:00,91.122,91.135,91.09,91.115,1091099990.0
2005-11-29 04:50:00,91.117,91.124,91.079,91.081,1038699996.0
2005-11-29 04:55:00,91.092,91.136,91.065,91.068,642899998.0
2005-11-29 05:00:00,91.075,91.11,91.022,91.037,879100007.0
2005-11-29 05:05:00,91.049,91.08,91.031,91.059,1173900002.0
2005-11-29 05:10:00,91.072,91.072,91.035,91.058,821899995.0
2005-11-29 05:15:00,91.067,91.067,91.033,91.055,857499993.0
2005-11-29 05:20:00,91.06,91.06,91.014,91.024,1021000004.0
2005-11-29 05:25:00,91.028,91.04,90.992,91.02,800800003.0
2005-11-29 05:30:00,91.032,91.051,91.012,91.025,900500002.0
2005-11-29 05:35:00,91.031,91.038,91.001,91.033,1005099998.0
2005-11-29 05:40:00,91.023,91.047,91.001,91.032,576699997.0
2005-11-29 05:45:00,91.021,91.045,90.985,91.035,1217699992.0
2005-11-29 05:50:00,91.021,91.045,91.01,91.02,1066099996.0
2005-11-29 05:55:00,90.999,91.044,90.999,91.024,726199999.0
2005-11-29 06:00:00,91.016,91.055,91.014,91.05,781600001.0
2005-11-29 06:05:00,91.045,91.059,91.027,91.055,1105399988.0
2005-11-29 06:10:00,91.033,91.075,91.019,91.052,960399992.0
2005-11-29 06:15:00,91.029,91.068,91.029,91.05,874699995.0
2005-11-29 06:20:00,91.054,91.078,91.041,91.047,1042499997.0
2005-11-29 06:25:00,91.025,91.055,91.023,91.036,953599994.0
2005-11-29 06:30:00,91.026,91.054,91.011,91.035,716599997.0
2005-11-29 06:35:00,91.043,91.052,91.004,91.02,705900002.0
2005-11-29 06:40:00,91.037,91.045,91.006,91.044,822899998.0
2005-11-29 06:45:00,91.028,91.056,91.014,91.04,827499998.0
2005-11-29 06:50:00,91.026,91.06,91.02,91.045,837499995.0
2005-11-29 06:55:00,91.038,91.055,91.02,91.039,1215399991.0
2005-11-29 07:00:00,91.022,91.047,91.006,91.034,1080399997.0
2005-11-29 07:05:00,91.017,91.036,90.991,91.001,1107699999.0
2005-11-29 07:10:00,91.011,91.031,91.001,91.007,1049499997.0
2005-11-29 07:15:00,91.02,91.048,90.979,91.048,923199996.0
2005-11-29 07:20:00,91.056,91.072,91.02,91.029,1152599998.0
2005-11-29 07:25:00,91.028,91.051,90.996,91.025,1067099995.0
2005-11-29 07:30:00,91.028,91.061,91.02,91.056,816199998.0
2005-11-29 07:35:00,91.034,91.069,91.018,91.047,991100003.0
2005-11-29 07:40:00,91.056,91.056,91.011,91.033,1026599995.0
2005-11-29 07:45:00,91.023,91.046,91.001,91.022,988199990.0
2005-11-29 07:50:00,91.027,91.073,91.025,91.056,925699995.0
2005-11-29 07:55:00,91.051,91.068,91.03,91.034,956799995.0
2005-11-29 08:00:00,91.03,91.077,91.02,91.054,910700001.0
2005-11-29 08:05:00,91.053,91.085,91.039,91.07,1022500000.0
2005-11-29 08:10:00,91.04,91.078,91.04,91.052,1060799993.0
2005-11-29 08:15:00,91.052,91.065,91.016,91.054,905900009.0
2005-11-29 08:20:00,91.065,91.087,91.016,91.035,997899994.0
2005-11-29 08:25:00,91.034,91.056,91.002,91.019,1229900001.0
2005-11-29 08:30:00,91.018,91.053,90.988,91.005,928999999.0
2005-11-29 08:35:00,91.027,91.047,90.994,91.031,1089199993.0
2005-11-29 08:40:00,91.042,91.048,90.998,90.998,1104199991.0
2005-11-29 08:45:00,91.017,91.024,90.98,91.022,1017199995.0
2005-11-29 08:50:00,90.978,91.014,90.953,90.997,1107499996.0
2005-11-29 08:55:00,90.993,91.028,90.97,90.988,1229799998.0
2005-11-29 09:00:00,90.998,90.998,90.92,90.923,1190299997.0
2005-11-29 09:05:00,90.945,90.951,90.901,90.918,1247399991.0
2005-11-29 09:10:00,90.898,90.957,90.892,90.957,951000007.0
2005-11-29 09:15:00,90.971,90.971,90.922,90.951,1119100000.0
2005-11-29 09:20:00,90.948,90.963,90.915,90.936,1130800005.0
2005-11-29 09:25:00,90.916,90.95,90.9,90.926,1213699992.0
2005-11-29 09:30:00,90.922,90.941,90.898,90.908,874099997.0
2005-11-29 09:35:00,90.908,90.974,90.908,90.945,1187399986.0
2005-11-29 09:40:00,90.943,90.976,90.924,90.949,1017900000.0
2005-11-29 09:45:00,90.95,90.968,90.923,90.944,1042799992.0
2005-11-29 09:50:00,90.939,90.991,90.931,90.98,876699999.0
2005-11-29 09:55:00,90.978,91.019,90.962,90.986,1167699998.0
2005-11-29 10:00:00,90.983,91.028,90.978,90.999,1049399998.0
2005-11-29 10:05:00,91.01,91.019,90.98,90.995,786299995.0
2005-11-29 10:10:00,90.991,90.999,90.938,90.945,1211499998.0
2005-11-29 10:15:00,90.953,90.978,90.927,90.944,1027399988.0
2005-11-29 10:20:00,90.956,90.959,90.914,90.945,1415400002.0
2005-11-29 10:25:00,90.938,90.961,90.928,90.953,818699999.0
2005-11-29 10:30:00,90.958,91.002,90.94,90.978,639799997.0
2005-11-29 10:35:00,90.99,91.006,90.967,91.0,1229199989.0
2005-11-29 10:40:00,90.97,90.995,90.933,90.935,1138800002.0
2005-11-29 10:45:00,90.953,90.97,90.933,90.938,954999997.0
2005-11-29 10:50:00,90.946,90.958,90.902,90.94,978699998.0
2005-11-29 10:55:00,90.932,90.952,90.908,90.911,1095799998.0
2005-11-29 11:00:00,90.935,90.952,90.904,90.919,1045999993.0
2005-11-29 11:05:00,90.922,90.961,90.913,90.945,1141599992.0
2005-11-29 11:10:00,90.932,90.954,90.887,90.905,1351599994.0
2005-11-29 11:15:00,90.904,90.95,90.884,90.945,1358499999.0
2005-11-29 11:20:00,90.934,90.958,90.924,90.95,1007499997.0
2005-11-29 11:25:00,90.934,90.966,90.921,90.95,929099994.0
2005-11-29 11:30:00,90.967,90.973,90.93,90.961,1320399998.0
2005-11-29 11:35:00,90.935,90.978,90.935,90.969,1414699986.0
2005-11-29 11:40:00,90.968,90.972,90.926,90.942,1434799996.0
2005-11-29 11:45:00,90.938,90.955,90.885,90.889,1329900004.0
2005-11-29 11:50:00,90.885,90.932,90.884,90.913,1278099990.0
2005-11-29 11:55:00,90.915,90.927,90.876,90.881,891200000.0
2005-11-29 12:00:00,90.88,90.906,90.851,90.888,1097799998.0
2005-11-29 12:05:00,90.866,90.916,90.86,90.913,1232200002.0
2005-11-29 12:10:00,90.896,90.913,90.87,90.895,1283199990.0
2005-11-29 12:15:00,90.904,90.933,90.884,90.912,979800001.0
2005-11-29 12:20:00,90.91,90.93,90.888,90.913,1034299994.0
2005-11-29 12:25:00,90.918,90.95,90.898,90.94,1047899998.0
2005-11-29 12:30:00,90.93,90.938,90.9,90.93,1207199993.0
2005-11-29 12:35:00,90.923,90.952,90.906,90.943,1014499995.0
2005-11-29 12:40:00,90.938,90.959,90.92,90.921,623099995.0
2005-11-29 12:45:00,90.926,91.002,90.926,91.002,1220200000.0
2005-11-29 12:50:00,90.992,91.027,90.958,90.979,980200004.0
2005-11-29 12:55:00,90.985,91.0,90.941,90.941,976300010.0
2005-11-29 13:00:00,90.977,90.981,90.905,90.914,1043899995.0
2005-11-29 13:05:00,90.927,90.934,90.889,90.899,1085200000.0
2005-11-29 13:10:00,90.92,90.963,90.907,90.962,1081600001.0
2005-11-29 13:15:00,90.962,90.967,90.912,90.923,1026399995.0
2005-11-29 13:20:00,90.945,90.986,90.934,90.962,1140000002.0
2005-11-29 13:25:00,90.945,90.98,90.936,90.959,1182599995.0
2005-11-29 13:30:00,90.957,90.981,90.921,90.973,1224999998.0
2005-11-29 13:35:00,90.962,91.001,90.942,90.978,937700000.0
2005-11-29 13:40:00,90.976,90.983,90.949,90.974,999899995.0
2005-11-29 13:45:00,90.959,90.987,90.94,90.962,1142700000.0
2005-11-29 13:50:00,90.949,90.972,90.927,90.945,1229700002.0
2005-11-29 13:55:00,90.965,90.978,90.938,90.971,828999996.0
2005-11-29 14:00:00,90.95,90.967,90.925,90.957,1058299995.0
2005-11-29 14:05:00,90.973,90.974,90.916,90.927,928099999.0
2005-11-29 14:10:00,90.898,90.935,90.885,90.927,870600001.0
2005-11-29 14:15:00,90.915,90.926,90.861,90.887,1038400000.0
2005-11-29 14:20:00,90.903,90.924,90.878,90.907,1088300002.0
2005-11-29 14:25:00,90.911,90.987,90.901,90.987,815700003.0
2005-11-29 14:30:00,90.98,90.985,90.918,90.934,1170199992.0
2005-11-29 14:35:00,90.954,90.954,90.881,90.882,1218399999.0
2005-11-29 14:40:00,90.904,90.941,90.885,90.932,857699991.0
2005-11-29 14:45:00,90.912,90.913,90.846,90.856,1136499990.0
2005-11-29 14:50:00,90.865,90.906,90.862,90.893,1271299999.0
2005-11-29 14:55:00,90.892,90.924,90.864,90.893,1044499995.0
2005-11-29 15:00:00,90.871,90.888,90.816,90.847,835599991.0
2005-11-29 15:05:00,90.824,90.862,90.796,90.851,1020100001.0
2005-11-29 15:10:00,90.855,90.861,90.794,90.81,946099995.0
2005-11-29 15:15:00,90.809,90.823,90.781,90.8,1356799989.0
2005-11-29 15:20:00,90.781,90.803,90.725,90.796,1055199999.0
2005-11-29 15:25:00,90.784,90.802,90.761,90.783,1189799994.0
2005-11-29 15:30:00,90.738,90.764,90.703,90.74,1259099993.0
2005-11-29 15:35:00,90.733,90.75,90.685,90.72,1297699990.0
2005-11-29 15:40:00,90.727,90.78,90.71,90.765,1059400001.0
2005-11-29 15:45:00,90.782,90.791,90.699,90.699,960999993.0
2005-11-29 15:50:00,90.71,90.758,90.684,90.73,1467699995.0
2005-11-29 15:55:00,90.757,90.807,90.713,90.807,1086399992.0
2005-11-29 16:00:00,90.802,90.807,90.754,90.765,1068800000.0
2005-11-29 16:05:00,90.77,90.779,90.71,90.731,939099994.0
2005-11-29 16:10:00,90.737,90.761,90.705,90.74,1057900000.0
2005-11-29 16:15:00,90.739,90.78,90.708,90.738,1132299998.0
2005-11-29 16:20:00,90.737,90.785,90.724,90.749,1326699999.0
2005-11-29 16:25:00,90.756,90.81,90.749,90.797,997099984.0
2005-11-29 16:30:00,90.797,90.805,90.755,90.773,805299998.0
2005-11-29 16:35:00,90.758,90.809,90.758,90.765,1300100010.0
2005-11-29 16:40:00,90.77,90.792,90.739,90.742,1075999990.0
2005-11-29 16:45:00,90.741,90.762,90.678,90.68,1384499998.0
2005-11-29 16:50:00,90.681,90.726,90.674,90.688,983700007.0
2005-11-29 16:55:00,90.706,90.727,90.671,90.682,926600000.0
2005-11-29 17:00:00,90.651,90.694,90.589,90.686,846499998.0
2005-11-29 17:05:00,90.697,90.73,90.644,90.705,1136399993.0
2005-11-29 17:10:00,90.689,90.705,90.644,90.695,1185899992.0
2005-11-29 17:15:00,90.694,90.748,90.679,90.73,1012699998.0
2005-11-29 17:20:00,90.728,90.775,90.703,90.753,1084500001.0
2005-11-29 17:25:00,90.757,90.788,90.733,90.769,970899985.0
2005-11-29 17:30:00,90.745,90.779,90.737,90.745,1360299999.0
2005-11-29 17:35:00,90.758,90.825,90.756,90.785,1028100001.0
2005-11-29 17:40:00,90.751,90.782,90.745,90.765,998600000.0
2005-11-29 17:45:00,90.762,90.792,90.737,90.742,1339600004.0
2005-11-29 17:50:00,90.753,90.814,90.749,90.789,1078799993.0
2005-11-29 17:55:00,90.789,90.827,90.768,90.781,1138399992.0
2005-11-29 18:00:00,90.778,90.97,90.743,90.95,8260599999.0
2005-11-29 18:05:00,90.94,90.97,90.722,90.771,10303999985.0
2005-11-29 18:10:00,90.769,90.96,90.739,90.94,7048199981.0
2005-11-29 18:15:00,90.94,90.94,90.795,90.846,5913999968.0
2005-11-29 18:20:00,90.91,90.91,90.834,90.88,9596499988.0
2005-11-29 18:25:00,90.88,90.935,90.855,90.923,8223399958.0
2005-11-29 18:30:00,90.91,90.957,90.89,90.942,7833899954.0
2005-11-29 18:35:00,90.948,90.949,90.899,90.926,5271700001.0
2005-11-29 18:40:00,90.92,90.942,90.882,90.899,5073899981.0
2005-11-29 18:45:00,90.901,90.929,90.876,90.905,2871899983.0
2005-11-29 18:50:00,90.923,90.95,90.902,90.918,6488499980.0
2005-11-29 18:55:00,90.94,90.951,90.913,90.941,4755699982.0
2005-11-29 19:00:00,90.94,90.96,90.9,90.93,1871299993.0
2005-11-29 19:05:00,90.942,90.965,90.901,90.949,5294199999.0
2005-11-29 19:10:00,90.96,90.962,90.903,90.942,1951899997.0
2005-11-29 19:15:00,90.937,90.94,90.869,90.883,3902500009.0
2005-11-29 19:20:00,90.899,90.902,90.845,90.869,4442199975.0
2005-11-29 19:25:00,90.854,90.894,90.843,90.884,5587099986.0
2005-11-29 19:30:00,90.893,90.902,90.86,90.864,4591499988.0
2005-11-29 19:35:00,90.874,90.91,90.84,90.88,3259599997.0
2005-11-29 19:40:00,90.891,90.895,90.853,90.864,4151799980.0
2005-11-29 19:45:00,90.878,90.899,90.847,90.867,3287599994.0
2005-11-29 19:50:00,90.842,90.906,90.831,90.895,3131800003.0
2005-11-29 19:55:00,90.893,90.961,90.864,90.948,3371700004.0
2005-11-29 20:00:00,90.926,91.032,90.913,91.017,2592999994.0
2005-11-29 20:05:00,91.038,91.038,90.957,90.968,2695199990.0
2005-11-29 20:10:00,90.98,91.004,90.961,90.985,5209999977.0
2005-11-29 20:15:00,90.971,91.009,90.964,90.983,4335299976.0
2005-11-29 20:20:00,90.985,91.015,90.953,90.967,4087299968.0
2005-11-29 20:25:00,90.962,91.02,90.94,91.01,6105399993.0
2005-11-29 20:30:00,91.02,91.03,90.949,90.962,4868200020.0
2005-11-29 20:35:00,90.973,90.974,90.921,90.957,4545699979.0
2005-11-29 20:40:00,90.959,90.981,90.939,90.965,5388699980.0
2005-11-29 20:45:00,90.961,90.975,90.932,90.952,4622299992.0
2005-11-29 20:50:00,90.962,90.972,90.924,90.946,4131599985.0
2005-11-29 20:55:00,90.946,91.07,90.918,90.964,7655599997.0
2005-11-29 21:00:00,91.09,91.1,90.953,90.954,3574900011.0
2005-11-29 21:05:00,90.96,90.987,90.943,90.96,2192199991.0
2005-11-29 21:10:00,90.969,91.006,90.943,90.985,3366199976.0
2005-11-29 21:15:00,91.0,91.011,90.96,90.993,4883199997.0
2005-11-29 21:20:00,91.008,91.037,90.958,90.978,6735799996.0
2005-11-29 21:25:00,90.969,91.007,90.962,90.981,2936599993.0
2005-11-29 21:30:00,90.995,91.014,90.961,90.98,2736399996.0
2005-11-29 21:35:00,90.984,91.005,90.969,91.003,1547299993.0
2005-11-29 21:40:00,90.992,91.014,90.948,90.976,3471999986.0
2005-11-29 21:45:00,90.977,91.015,90.95,91.002,3730900001.0
2005-11-29 21:50:00,90.992,91.043,90.989,91.036,1441900001.0
2005-11-29 21:55:00,91.032,91.095,91.021,91.091,2239500004.0
2005-11-29 22:00:00,91.072,91.095,91.006,91.016,4094999995.0
2005-11-29 22:05:00,91.027,91.05,91.007,91.007,1111499997.0
2005-11-29 22:10:00,91.021,91.023,90.982,91.002,1766799994.0
2005-11-29 22:15:00,91.018,91.04,91.0,91.02,1688900001.0
2005-11-29 22:20:00,91.025,91.049,91.012,91.025,1078400002.0
2005-11-29 22:25:00,91.029,91.049,90.982,90.982,1860400003.0
2005-11-29 22:30:00,91.001,91.03,90.997,91.005,1734000000.0
2005-11-29 22:35:00,91.03,91.043,91.005,91.027,1431399999.0
2005-11-29 22:40:00,91.015,91.046,91.007,91.015,1910499987.0
2005-11-29 22:45:00,91.015,91.055,90.995,91.045,2172700008.0
2005-11-29 22:50:00,91.053,91.06,90.998,91.04,1912499997.0
2005-11-29 22:55:00,91.04,91.062,90.995,91.003,1251499991.0
2005-11-29 23:00:00,91.057,91.079,91.033,91.068,860300000.0
2005-11-29 23:05:00,91.061,91.077,91.03,91.063,975399994.0
2005-11-29 23:10:00,91.032,91.078,91.032,91.062,853600000.0
2005-11-29 23:15:00,91.054,91.084,91.04,91.077,1160999996.0
2005-11-29 23:20:00,91.078,91.094,91.056,91.07,1167299996.0
2005-11-29 23:25:00,91.062,91.096,91.055,91.091,912300003.0
2005-11-29 23:30:00,91.098,91.098,91.049,91.077,1058900005.0
2005-11-29 23:35:00,91.062,91.09,91.032,91.074,915500003.0
2005-11-29 23:40:00,91.073,91.089,91.05,91.083,1405299996.0
2005-11-29 23:45:00,91.065,91.073,91.028,91.033,840399999.0
2005-11-29 23:50:00,91.038,91.05,90.993,91.026,1235999999.0
2005-11-29 23:55:00,91.006,91.047,91.006,91.035,1124399997.0
2005-11-30 00:00:00,91.035,91.084,91.013,91.065,1315600004.0
2005-11-30 00:05:00,91.06,91.102,91.031,91.057,1279300001.0
2005-11-30 00:10:00,91.076,91.118,91.038,91.069,1185899994.0
2005-11-30 00:15:00,91.078,91.088,91.023,91.055,1256399993.0
2005-11-30 00:20:00,91.094,91.102,91.017,91.036,1254299995.0
2005-11-30 00:25:00,91.038,91.083,91.016,91.064,1205800003.0
2005-11-30 00:30:00,91.056,91.077,91.023,91.023,920799992.0
2005-11-30 00:35:00,91.06,91.089,91.042,91.075,1275099987.0
2005-11-30 00:40:00,91.078,91.078,91.028,91.028,899799999.0
2005-11-30 00:45:00,91.04,91.069,91.014,91.042,899699991.0
2005-11-30 00:50:00,91.044,91.088,91.038,91.053,1136999993.0
2005-11-30 00:55:00,91.044,91.065,91.018,91.039,1200900007.0
2005-11-30 01:00:00,91.025,91.06,91.01,91.045,1033799988.0
2005-11-30 01:05:00,91.021,91.057,91.019,91.048,815799998.0
2005-11-30 01:10:00,91.053,91.068,91.032,91.058,1422299996.0
2005-11-30 01:15:00,91.054,91.067,91.034,91.047,827499992.0
2005-11-30 01:20:00,91.015,91.045,91.003,91.024,775199999.0
2005-11-30 01:25:00,91.038,91.068,91.003,91.029,1189099988.0
2005-11-30 01:30:00,91.039,91.059,91.024,91.055,1098899991.0
2005-11-30 01:35:00,91.053,91.057,91.025,91.056,1106799992.0
2005-11-30 01:40:00,91.043,91.075,91.037,91.06,1118899998.0
2005-11-30 01:45:00,91.063,91.078,91.038,91.043,1077600001.0
2005-11-30 01:50:00,91.027,91.064,91.023,91.038,1248300000.0
2005-11-30 01:55:00,91.04,91.065,91.027,91.044,1651299996.0
2005-11-30 02:00:00,91.042,91.052,91.005,91.005,1168700000.0
2005-11-30 02:05:00,91.013,91.054,91.013,91.013,957099993.0
2005-11-30 02:10:00,91.007,91.024,90.973,91.011,883599993.0
2005-11-30 02:15:00,91.01,91.017,90.97,90.994,1274000002.0
2005-11-30 02:20:00,91.003,91.015,90.96,91.0,989699996.0
2005-11-30 02:25:00,91.005,91.038,90.971,91.014,1141399993.0
2005-11-30 02:30:00,90.998,91.039,90.998,91.035,939399999.0
2005-11-30 02:35:00,91.025,91.048,91.003,91.038,971199996.0
2005-11-30 02:40:00,91.033,91.04,90.994,91.016,1405899997.0
2005-11-30 02:45:00,90.996,91.02,90.966,91.01,957699995.0
2005-11-30 02:50:00,91.017,91.028,90.962,91.008,1021099995.0
2005-11-30 02:55:00,91.044,91.045,90.989,91.017,1481700003.0
2005-11-30 03:00:00,91.015,91.031,90.98,90.989,1077400004.0
2005-11-30 03:05:00,90.985,91.006,90.968,91.006,1153900000.0
2005-11-30 03:10:00,91.006,91.033,90.986,91.019,1039199993.0
2005-11-30 03:15:00,91.008,91.044,90.997,91.029,1128099995.0
2005-11-30 03:20:00,91.008,91.035,90.99,90.999,1145299995.0
2005-11-30 03:25:00,91.021,91.021,90.98,90.982,996099993.0
2005-11-30 03:30:00,90.989,91.004,90.956,90.994,1212699996.0
2005-11-30 03:35:00,90.976,91.022,90.975,90.999,1110700005.0
2005-11-30 03:40:00,91.017,91.038,90.965,91.025,1123300006.0
2005-11-30 03:45:00,91.005,91.03,90.983,90.992,1127099998.0
2005-11-30 03:50:00,90.981,91.009,90.971,90.979,1151999997.0
2005-11-30 03:55:00,90.997,91.005,90.969,90.986,1001199988.0
2005-11-30 04:00:00,90.974,91.002,90.965,90.97,856999994.0
2005-11-30 04:05:00,90.985,90.994,90.95,90.978,762899992.0
2005-11-30 04:10:00,90.971,91.004,90.964,90.978,946500006.0
2005-11-30 04:15:00,90.992,91.008,90.974,90.98,777099992.0
2005-11-30 04:20:00,90.963,91.009,90.963,90.977,1101300010.0
2005-11-30 04:25:00,90.993,91.005,90.953,90.992,776700002.0
2005-11-30 04:30:00,90.981,91.014,90.968,90.971,886899999.0
2005-11-30 04:35:00,90.99,91.013,90.973,90.98,1037200001.0
2005-11-30 04:40:00,90.993,91.011,90.964,90.964,1042899996.0
2005-11-30 04:45:00,90.972,90.984,90.943,90.953,879400001.0
2005-11-30 04:50:00,90.972,90.985,90.939,90.951,1061499995.0
2005-11-30 04:55:00,90.966,90.994,90.955,90.974,1002100001.0
2005-11-30 05:00:00,90.963,90.995,90.945,90.975,811600005.0
2005-11-30 05:05:00,90.955,90.981,90.923,90.937,805300008.0
2005-11-30 05:10:00,90.94,90.975,90.928,90.973,796100002.0
2005-11-30 05:15:00,90.957,90.985,90.951,90.965,835699999.0
2005-11-30 05:20:00,90.947,90.985,90.934,90.966,1007200002.0
2005-11-30 05:25:00,90.972,90.978,90.934,90.951,774899998.0
2005-11-30 05:30:00,90.963,90.984,90.946,90.974,705000000.0
2005-11-30 05:35:00,90.957,90.982,90.95,90.958,833600005.0
2005-11-30 05:40:00,90.97,90.97,90.919,90.942,879500005.0
2005-11-30 05:45:00,90.934,90.952,90.86,90.925,932499997.0
2005-11-30 05:50:00,90.891,90.914,90.872,90.898,865299998.0
2005-11-30 05:55:00,90.889,90.916,90.868,90.907,828599992.0
2005-11-30 06:00:00,90.888,90.923,90.885,90.896,1024899998.0
2005-11-30 06:05:00,90.898,90.912,90.873,90.903,1404499999.0
2005-11-30 06:10:00,90.889,90.915,90.868,90.895,1104899994.0
2005-11-30 06:15:00,90.885,90.915,90.867,90.89,945999997.0
2005-11-30 06:20:00,90.896,90.896,90.865,90.883,631299997.0
2005-11-30 06:25:00,90.858,90.905,90.858,90.882,1004199996.0
2005-11-30 06:30:00,90.877,90.911,90.876,90.884,1151399993.0
2005-11-30 06:35:00,90.906,90.923,90.87,90.922,900999997.0
2005-11-30 06:40:00,90.925,90.943,90.895,90.903,1114899985.0
2005-11-30 06:45:00,90.887,90.915,90.872,90.908,1000400001.0
2005-11-30 06:50:00,90.912,90.934,90.869,90.899,885400007.0
2005-11-30 06:55:00,90.908,90.937,90.895,90.916,1132899996.0
2005-11-30 07:00:00,90.923,90.923,90.882,90.895,934100002.0
2005-11-30 07:05:00,90.909,90.916,90.876,90.903,547499998.0
2005-11-30 07:10:00,90.908,90.92,90.886,90.89,1014599995.0
2005-11-30 07:15:00,90.896,90.935,90.887,90.911,1141399999.0
2005-11-30 07:20:00,90.91,90.947,90.907,90.942,968199999.0
2005-11-30 07:25:00,90.917,90.932,90.891,90.915,1098299998.0
2005-11-30 07:30:00,90.92,90.928,90.864,90.888,778599999.0
2005-11-30 07:35:00,90.895,90.906,90.872,90.872,1257799997.0
2005-11-30 07:40:00,90.877,90.895,90.862,90.89,1090100002.0
2005-11-30 07:45:00,90.881,90.891,90.849,90.868,1171199992.0
2005-11-30 07:50:00,90.843,90.861,90.789,90.82,813699998.0
2005-11-30 07:55:00,90.823,90.856,90.803,90.82,1032499995.0
2005-11-30 08:00:00,90.822,90.868,90.819,90.847,1058800004.0
2005-11-30 08:05:00,90.847,90.891,90.821,90.88,1177599989.0
2005-11-30 08:10:00,90.882,90.914,90.869,90.892,1319099993.0
2005-11-30 08:15:00,90.878,90.893,90.84,90.876,970599995.0
2005-11-30 08:20:00,90.862,90.886,90.842,90.87,956500004.0
2005-11-30 08:25:00,90.856,90.92,90.849,90.913,1379200005.0
2005-11-30 08:30:00,90.911,90.925,90.874,90.897,995499996.0
2005-11-30 08:35:00,90.893,90.906,90.861,90.88,1103299993.0
2005-11-30 08:40:00,90.881,90.925,90.873,90.906,933499996.0
2005-11-30 08:45:00,90.917,90.917,90.864,90.876,1218999996.0
2005-11-30 08:50:00,90.851,90.921,90.851,90.896,869500004.0
2005-11-30 08:55:00,90.913,90.921,90.881,90.899,943499999.0
2005-11-30 09:00:00,90.902,90.92,90.877,90.913,1455700002.0
2005-11-30 09:05:00,90.898,90.913,90.843,90.874,1098799987.0
2005-11-30 09:10:00,90.875,90.907,90.868,90.872,806400003.0
2005-11-30 09:15:00,90.897,90.937,90.87,90.91,911499995.0
2005-11-30 09:20:00,90.924,90.962,90.906,90.922,1131199996.0
2005-11-30 09:25:00,90.908,90.948,90.889,90.924,1323199999.0
2005-11-30 09:30:00,90.937,90.938,90.897,90.897,1327800003.0
2005-11-30 09:35:00,90.892,90.905,90.857,90.859,1198999988.0
2005-11-30 09:40:00,90.872,90.882,90.845,90.86,1005000002.0
2005-11-30 09:45:00,90.883,90.908,90.864,90.883,1129899999.0
2005-11-30 09:50:00,90.897,90.934,90.882,90.93,883400006.0
2005-11-30 09:55:00,90.896,90.955,90.896,90.936,957699999.0
2005-11-30 10:00:00,90.907,90.974,90.891,90.974,1135999986.0
2005-11-30 10:05:00,90.955,90.978,90.935,90.945,949199995.0
2005-11-30 10:10:00,90.911,90.948,90.899,90.931,847499998.0
2005-11-30 10:15:00,90.934,90.958,90.9,90.915,1123300002.0
2005-11-30 10:20:00,90.906,90.94,90.887,90.9,1384800003.0
2005-11-30 10:25:00,90.894,90.913,90.879,90.881,1038900000.0
2005-11-30 10:30:00,90.881,90.977,90.855,90.977,925400002.0
2005-11-30 10:35:00,90.985,90.995,90.959,90.968,1117999998.0
2005-11-30 10:40:00,90.937,90.987,90.924,90.931,1182399988.0
2005-11-30 10:45:00,90.958,90.958,90.92,90.929,1151499997.0
2005-11-30 10:50:00,90.936,90.97,90.912,90.946,968600001.0
2005-11-30 10:55:00,90.963,90.971,90.916,90.923,1115599991.0
2005-11-30 11:00:00,90.95,91.004,90.934,90.993,1099300000.0
2005-11-30 11:05:00,90.978,91.019,90.977,90.996,885099997.0
2005-11-30 11:10:00,91.0,91.023,90.956,90.963,1416200002.0
2005-11-30 11:15:00,90.986,91.007,90.969,90.978,1362600007.0
2005-11-30 11:20:00,90.98,91.0,90.969,90.991,1115699994.0
2005-11-30 11:25:00,90.989,91.0,90.949,90.97,1063599999.0
2005-11-30 11:30:00,90.965,90.966,90.909,90.925,1159099997.0
2005-11-30 11:35:00,90.905,90.931,90.894,90.912,1241299997.0
2005-11-30 11:40:00,90.9,90.931,90.88,90.929,1465199995.0
2005-11-30 11:45:00,90.91,90.948,90.859,90.859,1210900002.0
2005-11-30 11:50:00,90.873,90.921,90.858,90.916,1370300005.0
2005-11-30 11:55:00,90.892,90.934,90.88,90.922,1002999995.0
2005-11-30 12:00:00,90.927,90.933,90.886,90.904,1475399998.0
2005-11-30 12:05:00,90.882,90.924,90.878,90.878,1019599997.0
2005-11-30 12:10:00,90.887,90.939,90.88,90.904,1279800006.0
2005-11-30 12:15:00,90.908,90.932,90.877,90.9,1028300007.0
2005-11-30 12:20:00,90.914,90.918,90.868,90.902,1177599999.0
2005-11-30 12:25:00,90.871,90.903,90.871,90.894,1024199990.0
2005-11-30 12:30:00,90.866,90.896,90.855,90.855,970699995.0
2005-11-30 12:35:00,90.868,90.874,90.826,90.854,741600002.0
2005-11-30 12:40:00,90.86,90.888,90.846,90.852,1013100001.0
2005-11-30 12:45:00,90.863,90.893,90.845,90.877,1351699998.0
2005-11-30 12:50:00,90.875,90.897,90.815,90.878,1133500000.0
2005-11-30 12:55:00,90.836,90.865,90.799,90.824,851399999.0
2005-11-30 13:00:00,90.827,90.856,90.816,90.816,1223499996.0
2005-11-30 13:05:00,90.812,90.844,90.798,90.836,1062299987.0
2005-11-30 13:10:00,90.84,90.879,90.831,90.866,1319099992.0
2005-11-30 13:15:00,90.862,90.906,90.81,90.896,1090399990.0
2005-11-30 13:20:00,90.888,90.906,90.869,90.888,848899997.0
2005-11-30 13:25:00,90.885,90.898,90.84,90.854,1034499997.0
2005-11-30 13:30:00,90.858,90.879,90.836,90.857,1178900003.0
2005-11-30 13:35:00,90.84,90.862,90.825,90.847,1075999994.0
2005-11-30 13:40:00,90.856,90.877,90.831,90.854,958500000.0
2005-11-30 13:45:00,90.85,90.876,90.83,90.852,1072699998.0
2005-11-30 13:50:00,90.852,90.886,90.835,90.881,1309099990.0
2005-11-30 13:55:00,90.883,90.902,90.857,90.902,880899992.0
2005-11-30 14:00:00,90.908,90.913,90.865,90.887,1136300000.0
2005-11-30 14:05:00,90.879,90.905,90.86,90.876,1011600003.0
2005-11-30 14:10:00,90.855,90.879,90.839,90.874,1112100001.0
2005-11-30 14:15:00,90.844,90.878,90.824,90.848,1100300002.0
2005-11-30 14:20:00,90.853,90.87,90.828,90.848,903999990.0
2005-11-30 14:25:00,90.849,90.872,90.835,90.856,1332699995.0
2005-11-30 14:30:00,90.846,90.863,90.8,90.84,1092999995.0
2005-11-30 14:35:00,90.83,90.881,90.804,90.849,1191399992.0
2005-11-30 14:40:00,90.854,90.895,90.843,90.883,1010100001.0
2005-11-30 14:45:00,90.858,90.898,90.852,90.869,1006699996.0
2005-11-30 14:50:00,90.896,90.906,90.853,90.867,1020099997.0
2005-11-30 14:55:00,90.885,90.902,90.839,90.881,1176199994.0
2005-11-30 15:00:00,90.89,90.917,90.87,90.91,1131899988.0
2005-11-30 15:05:00,90.9,90.918,90.869,90.885,654699997.0
2005-11-30 15:10:00,90.893,90.894,90.839,90.88,896700002.0
2005-11-30 15:15:00,90.884,90.92,90.87,90.895,1520199998.0
2005-11-30 15:20:00,90.909,90.921,90.813,90.889,1267399992.0
2005-11-30 15:25:00,90.882,90.929,90.867,90.878,1220800002.0
2005-11-30 15:30:00,90.867,90.911,90.845,90.904,1145999997.0
2005-11-30 15:35:00,90.903,90.956,90.88,90.933,1070399997.0
2005-11-30 15:40:00,90.933,90.946,90.845,90.887,833299999.0
2005-11-30 15:45:00,90.89,90.89,90.82,90.83,868099995.0
2005-11-30 15:50:00,90.836,90.836,90.742,90.769,1250499992.0
2005-11-30 15:55:00,90.771,90.788,90.732,90.775,1028799999.0
2005-11-30 16:00:00,90.753,90.787,90.738,90.754,1288199995.0
2005-11-30 16:05:00,90.757,90.763,90.712,90.712,1163200001.0
2005-11-30 16:10:00,90.728,90.754,90.686,90.745,1135100006.0
2005-11-30 16:15:00,90.734,90.746,90.675,90.701,1012099993.0
2005-11-30 16:20:00,90.724,90.784,90.704,90.783,1174899992.0
2005-11-30 16:25:00,90.795,90.844,90.783,90.813,1157199996.0
2005-11-30 16:30:00,90.824,90.845,90.785,90.802,964800000.0
2005-11-30 16:35:00,90.808,90.83,90.79,90.822,1303099998.0
2005-11-30 16:40:00,90.825,90.836,90.781,90.781,967899998.0
2005-11-30 16:45:00,90.786,90.817,90.771,90.814,1184599993.0
2005-11-30 16:50:00,90.801,90.827,90.78,90.819,869799984.0
2005-11-30 16:55:00,90.8,90.818,90.713,90.763,978199987.0
2005-11-30 17:00:00,90.76,90.8,90.731,90.766,887800000.0
2005-11-30 17:05:00,90.767,90.837,90.765,90.819,1309299996.0
2005-11-30 17:10:00,90.798,90.851,90.795,90.84,1476800001.0
2005-11-30 17:15:00,90.836,90.873,90.823,90.871,1194199989.0
2005-11-30 17:20:00,90.882,90.945,90.852,90.928,745499992.0
2005-11-30 17:25:00,90.929,90.965,90.917,90.965,1033599996.0
2005-11-30 17:30:00,90.954,90.994,90.928,90.944,1234399996.0
2005-11-30 17:35:00,90.945,90.968,90.918,90.925,947199994.0
2005-11-30 17:40:00,90.9,91.001,90.888,90.988,1075800000.0
2005-11-30 17:45:00,90.995,90.995,90.882,90.886,1142200003.0
2005-11-30 17:50:00,90.898,90.932,90.885,90.914,1168000003.0
2005-11-30 17:55:00,90.908,91.014,90.905,90.973,1047000000.0
2005-11-30 18:00:00,90.954,91.04,90.949,91.04,8488499965.0
2005-11-30 18:05:00,91.03,91.06,90.965,90.98,10295499945.0
2005-11-30 18:10:00,90.974,91.07,90.946,91.06,6867099978.0
2005-11-30 18:15:00,91.05,91.06,90.937,91.06,5696199998.0
2005-11-30 18:20:00,90.977,91.06,90.962,91.03,8675699996.0
2005-11-30 18:25:00,91.035,91.055,90.992,91.05,7936699989.0
2005-11-30 18:30:00,91.033,91.07,91.001,91.002,8066599996.0
2005-11-30 18:35:00,91.009,91.034,90.966,90.967,5747599991.0
2005-11-30 18:40:00,90.964,91.011,90.942,91.008,4909899972.0
2005-11-30 18:45:00,90.988,91.022,90.982,91.015,3159099984.0
2005-11-30 18:50:00,91.01,91.03,90.973,90.997,6709199977.0
2005-11-30 18:55:00,91.014,91.033,90.952,90.975,4938299968.0
2005-11-30 19:00:00,90.973,91.023,90.944,91.006,2210099993.0
2005-11-30 19:05:00,91.005,91.048,90.998,91.038,5839999988.0
2005-11-30 19:10:00,91.036,91.056,90.991,91.048,1818900003.0
2005-11-30 19:15:00,91.03,91.064,91.008,91.033,4074099999.0
2005-11-30 19:20:00,91.048,91.065,91.015,91.055,4080299977.0
2005-11-30 19:25:00,91.036,91.059,91.014,91.037,5717399993.0
2005-11-30 19:30:00,91.044,91.076,91.029,91.034,4580699975.0
2005-11-30 19:35:00,91.034,91.069,91.015,91.053,3431099970.0
2005-11-30 19:40:00,91.035,91.074,91.015,91.037,4094099990.0
2005-11-30 19:45:00,91.034,91.057,91.015,91.027,3060299995.0
2005-11-30 19:50:00,91.046,91.077,91.032,91.045,2845399983.0
2005-11-30 19:55:00,91.045,91.051,91.006,91.026,3219699999.0
2005-11-30 20:00:00,91.038,91.057,91.008,91.017,2154199985.0
2005-11-30 20:05:00,91.006,91.032,90.973,90.976,2805099997.0
2005-11-30 20:10:00,90.995,91.02,90.94,90.975,5168099976.0
2005-11-30 20:15:00,90.972,90.992,90.929,90.983,4767099996.0
2005-11-30 20:20:00,90.986,91.014,90.967,90.998,4328499990.0
2005-11-30 20:25:00,91.008,91.05,90.976,91.03,6467299978.0
2005-11-30 20:30:00,91.0,91.06,90.973,90.99,5583899991.0
2005-11-30 20:35:00,90.992,91.015,90.957,90.957,4099599989.0
2005-11-30 20:40:00,90.965,90.981,90.931,90.952,5725899982.0
2005-11-30 20:45:00,90.953,90.979,90.93,90.944,4794299983.0
2005-11-30 20:50:00,90.953,90.976,90.923,90.959,4243099976.0
2005-11-30 20:55:00,90.947,91.14,90.931,90.973,7583599963.0
2005-11-30 21:00:00,91.1,91.11,90.941,90.994,3057300001.0
2005-11-30 21:05:00,90.991,91.036,90.974,90.997,2590799993.0
2005-11-30 21:10:00,91.002,91.044,90.985,91.028,3443300004.0
2005-11-30 21:15:00,91.05,91.054,91.018,91.046,4607199984.0
2005-11-30 21:20:00,91.047,91.053,90.997,91.016,6419399980.0
2005-11-30 21:25:00,91.023,91.04,90.998,91.026,3635699986.0
2005-11-30 21:30:00,91.023,91.06,90.999,91.03,2773099994.0
2005-11-30 21:35:00,91.038,91.065,91.001,91.065,1722599990.0
2005-11-30 21:40:00,91.053,91.074,91.031,91.054,3798199991.0
2005-11-30 21:45:00,91.042,91.102,91.026,91.083,3234200001.0
2005-11-30 21:50:00,91.071,91.117,91.071,91.097,1826099996.0
2005-11-30 21:55:00,91.088,91.133,91.06,91.111,1673000001.0
2005-11-30 22:00:00,91.083,91.107,91.057,91.063,3847299990.0
2005-11-30 22:05:00,91.079,91.09,91.052,91.072,996999997.0
2005-11-30 22:10:00,91.075,91.093,91.04,91.077,1491699998.0
2005-11-30 22:15:00,91.095,91.106,91.07,91.092,1475599999.0
2005-11-30 22:20:00,91.082,91.109,91.063,91.08,1094799996.0
2005-11-30 22:25:00,91.09,91.09,91.024,91.024,2004300002.0
2005-11-30 22:30:00,91.046,91.103,91.042,91.077,1602100000.0
2005-11-30 22:35:00,91.097,91.107,91.067,91.077,1460099997.0
2005-11-30 22:40:00,91.077,91.149,91.072,91.123,2019599991.0
2005-11-30 22:45:00,91.152,91.152,91.068,91.092,2331599998.0
2005-11-30 22:50:00,91.107,91.111,91.03,91.073,1967100001.0
2005-11-30 22:55:00,91.067,91.089,91.022,91.073,1271200009.0
2005-11-30 23:00:00,91.072,91.11,91.062,91.1,779499992.0
2005-11-30 23:05:00,91.081,91.104,91.069,91.083,857099993.0
2005-11-30 23:10:00,91.082,91.097,91.052,91.085,955500000.0
2005-11-30 23:15:00,91.09,91.108,91.048,91.055,1004199996.0
2005-11-30 23:20:00,91.076,91.087,91.05,91.072,1081199993.0
2005-11-30 23:25:00,91.076,91.081,91.046,91.046,967399992.0
2005-11-30 23:30:00,91.053,91.067,91.025,91.055,1200599997.0
2005-11-30 23:35:00,91.05,91.071,91.022,91.045,1085099995.0
2005-11-30 23:40:00,91.047,91.067,91.016,91.038,1175299996.0
2005-11-30 23:45:00,91.05,91.073,91.031,91.048,667100004.0
2005-11-30 23:50:00,91.049,91.07,91.026,91.049,1247900003.0
2005-11-30 23:55:00,91.028,91.079,91.028,91.055,645100000.0
2005-12-01 00:00:00,91.052,91.105,91.036,91.079,1110799994.0
2005-12-01 00:05:00,91.089,91.113,91.042,91.052,1159499988.0
2005-12-01 00:10:00,91.07,91.128,91.057,91.08,1192699997.0
2005-12-01 00:15:00,91.085,91.115,91.056,91.115,1138000003.0
2005-12-01 00:20:00,91.119,91.124,91.059,91.075,1204300001.0
2005-12-01 00:25:00,91.087,91.115,91.042,91.082,912200004.0
2005-12-01 00:30:00,91.042,91.07,91.012,91.04,753599998.0
2005-12-01 00:35:00,91.028,91.068,91.018,91.042,1009299996.0
2005-12-01 00:40:00,91.048,91.059,91.013,91.017,1079799996.0
2005-12-01 00:45:00,91.027,91.05,91.009,91.04,1341700006.0
2005-12-01 00:50:00,91.035,91.087,91.02,91.062,1246299995.0
2005-12-01 00:55:00,91.075,91.092,91.048,91.078,1124600004.0
2005-12-01 01:00:00,91.054,91.087,91.019,91.052,850500003.0
2005-12-01 01:05:00,91.05,91.06,91.018,91.033,816199998.0
2005-12-01 01:10:00,91.036,91.05,91.012,91.023,1066000009.0
2005-12-01 01:15:00,91.05,91.055,91.017,91.047,832599994.0
2005-12-01 01:20:00,91.026,91.069,91.023,91.066,707300000.0
2005-12-01 01:25:00,91.067,91.108,91.063,91.104,914900003.0
2005-12-01 01:30:00,91.103,91.112,91.061,91.085,910499995.0
2005-12-01 01:35:00,91.07,91.095,91.063,91.078,1067600000.0
2005-12-01 01:40:00,91.077,91.096,91.056,91.072,1065899996.0
2005-12-01 01:45:00,91.085,91.092,91.05,91.06,1056899993.0
2005-12-01 01:50:00,91.049,91.088,91.049,91.083,1326199998.0
2005-12-01 01:55:00,91.079,91.09,91.038,91.05,1479600001.0
2005-12-01 02:00:00,91.039,91.085,91.017,91.03,786499995.0
2005-12-01 02:05:00,91.025,91.045,91.004,91.021,1099999997.0
2005-12-01 02:10:00,91.036,91.041,91.001,91.009,1083800000.0
2005-12-01 02:15:00,91.012,91.038,91.0,91.008,1063399993.0
2005-12-01 02:20:00,91.006,91.034,90.985,90.997,1029000007.0
2005-12-01 02:25:00,91.017,91.049,90.986,91.048,1146399992.0
2005-12-01 02:30:00,91.022,91.066,91.022,91.037,920500005.0
2005-12-01 02:35:00,91.04,91.07,91.021,91.05,1180700002.0
2005-12-01 02:40:00,91.044,91.066,91.014,91.042,1354200003.0
2005-12-01 02:45:00,91.043,91.059,91.009,91.036,831900007.0
2005-12-01 02:50:00,91.021,91.034,90.988,91.02,888799990.0
2005-12-01 02:55:00,91.03,91.038,91.005,91.02,995100005.0
2005-12-01 03:00:00,91.015,91.047,90.991,91.023,1003800003.0
2005-12-01 03:05:00,91.021,91.051,91.007,91.031,1079599999.0
2005-12-01 03:10:00,91.023,91.049,91.005,91.047,1101199988.0
2005-12-01 03:15:00,91.031,91.053,90.977,91.003,767900001.0
2005-12-01 03:20:00,90.998,91.043,90.998,91.016,1172099991.0
2005-12-01 03:25:00,91.015,91.042,91.009,91.035,850199998.0
2005-12-01 03:30:00,91.032,91.05,91.009,91.017,1293199998.0
2005-12-01 03:35:00,91.012,91.048,91.001,91.025,921300005.0
2005-12-01 03:40:00,91.031,91.085,91.016,91.069,945900000.0
2005-12-01 03:45:00,91.062,91.086,91.033,91.062,1214600005.0
2005-12-01 03:50:00,91.05,91.068,91.024,91.054,1069799995.0
2005-12-01 03:55:00,91.058,91.073,91.032,91.07,1012699994.0
2005-12-01 04:00:00,91.067,91.089,91.045,91.067,749600001.0
2005-12-01 04:05:00,91.05,91.079,91.033,91.058,653399998.0
2005-12-01 04:10:00,91.061,91.073,91.034,91.05,1020699991.0
2005-12-01 04:15:00,91.068,91.095,91.042,91.067,789799996.0
2005-12-01 04:20:00,91.065,91.08,91.042,91.075,743000003.0
2005-12-01 04:25:00,91.08,91.095,91.05,91.071,777099998.0
2005-12-01 04:30:00,91.073,91.093,91.057,91.075,907600004.0
2005-12-01 04:35:00,91.075,91.08,91.04,91.06,897699994.0
2005-12-01 04:40:00,91.065,91.08,91.043,91.075,702399995.0
2005-12-01 04:45:00,91.064,91.081,91.046,91.056,711000002.0
2005-12-01 04:50:00,91.065,91.085,91.037,91.052,970899992.0
2005-12-01 04:55:00,91.052,91.079,91.041,91.041,807700000.0
2005-12-01 05:00:00,91.065,91.07,91.013,91.037,1116500000.0
2005-12-01 05:05:00,91.051,91.066,91.013,91.03,911799995.0
2005-12-01 05:10:00,91.057,91.075,91.029,91.06,898099998.0
2005-12-01 05:15:00,91.048,91.098,91.036,91.079,962399997.0
2005-12-01 05:20:00,91.07,91.084,91.044,91.064,809699991.0
2005-12-01 05:25:00,91.08,91.08,91.044,91.048,690300000.0
2005-12-01 05:30:00,91.058,91.074,91.04,91.05,1045899992.0
2005-12-01 05:35:00,91.053,91.079,91.039,91.075,702899999.0
2005-12-01 05:40:00,91.05,91.087,91.045,91.062,820600001.0
2005-12-01 05:45:00,91.077,91.083,90.999,91.055,828699994.0
2005-12-01 05:50:00,91.064,91.088,91.046,91.072,965100011.0
2005-12-01 05:55:00,91.075,91.085,91.031,91.057,758199996.0
2005-12-01 06:00:00,91.036,91.085,91.036,91.058,1212200001.0
2005-12-01 06:05:00,91.073,91.079,91.044,91.073,1363800000.0
2005-12-01 06:10:00,91.047,91.087,91.032,91.051,813299998.0
2005-12-01 06:15:00,91.061,91.083,91.042,91.057,812199993.0
2005-12-01 06:20:00,91.074,91.096,91.057,91.069,880599994.0
2005-12-01 06:25:00,91.078,91.105,91.054,91.082,890399998.0
2005-12-01 06:30:00,91.058,91.088,91.044,91.083,905499996.0
2005-12-01 06:35:00,91.077,91.089,91.047,91.075,1123400002.0
2005-12-01 06:40:00,91.06,91.101,91.06,91.083,723199994.0
2005-12-01 06:45:00,91.089,91.108,91.069,91.071,743599997.0
2005-12-01 06:50:00,91.098,91.103,91.066,91.093,912200004.0
2005-12-01 06:55:00,91.094,91.097,91.055,91.078,915299992.0
2005-12-01 07:00:00,91.087,91.099,91.063,91.083,1050300006.0
2005-12-01 07:05:00,91.079,91.086,91.053,91.079,1038299997.0
2005-12-01 07:10:00,91.07,91.075,91.043,91.048,891900004.0
2005-12-01 07:15:00,91.07,91.07,91.031,91.041,1112199995.0
2005-12-01 07:20:00,91.057,91.07,91.039,91.07,1076099993.0
2005-12-01 07:25:00,91.069,91.08,91.035,91.074,1275299999.0
2005-12-01 07:30:00,91.08,91.09,91.036,91.062,968499994.0
2005-12-01 07:35:00,91.059,91.085,91.043,91.064,1117699992.0
2005-12-01 07:40:00,91.039,91.075,91.028,91.075,1278000010.0
2005-12-01 07:45:00,91.07,91.103,91.052,91.097,1014600003.0
2005-12-01 07:50:00,91.079,91.108,91.067,91.078,1078299992.0
2005-12-01 07:55:00,91.084,91.097,91.058,91.086,868899990.0
2005-12-01 08:00:00,91.052,91.072,91.014,91.032,1255999992.0
2005-12-01 08:05:00,91.028,91.053,91.005,91.031,1278499998.0
2005-12-01 08:10:00,91.033,91.062,90.995,91.04,762999994.0
2005-12-01 08:15:00,91.049,91.078,91.024,91.038,920499993.0
2005-12-01 08:20:00,91.039,91.07,91.021,91.06,907599998.0
2005-12-01 08:25:00,91.046,91.079,91.037,91.057,1117099998.0
2005-12-01 08:30:00,91.049,91.081,91.04,91.058,1359600004.0
2005-12-01 08:35:00,91.075,91.099,91.048,91.081,999299998.0
2005-12-01 08:40:00,91.082,91.101,91.05,91.05,1227799993.0
2005-12-01 08:45:00,91.102,91.188,91.102,91.164,1276999984.0
2005-12-01 08:50:00,91.167,91.195,91.142,91.164,1005899993.0
2005-12-01 08:55:00,91.155,91.192,91.148,91.155,1205199996.0
2005-12-01 09:00:00,91.178,91.193,91.151,91.163,1112599999.0
2005-12-01 09:05:00,91.175,91.19,91.135,91.165,1070900004.0
2005-12-01 09:10:00,91.156,91.197,91.155,91.177,1081999996.0
2005-12-01 09:15:00,91.168,91.201,91.143,91.16,957199990.0
2005-12-01 09:20:00,91.172,91.197,91.163,91.169,1340999994.0
2005-12-01 09:25:00,91.171,91.196,91.132,91.152,1069199986.0
2005-12-01 09:30:00,91.163,91.177,91.123,91.146,1134299992.0
2005-12-01 09:35:00,91.138,91.164,91.106,91.118,1269599992.0
2005-12-01 09:40:00,91.124,91.154,91.115,91.125,949999988.0
2005-12-01 09:45:00,91.143,91.155,91.09,91.135,946500007.0
2005-12-01 09:50:00,91.127,91.176,91.113,91.171,1095000003.0
2005-12-01 09:55:00,91.16,91.168,91.123,91.158,1176699995.0
2005-12-01 10:00:00,91.129,91.147,91.108,91.141,1044599999.0
2005-12-01 10:05:00,91.14,91.188,91.11,91.167,754299997.0
2005-12-01 10:10:00,91.152,91.196,91.143,91.191,1024099996.0
2005-12-01 10:15:00,91.185,91.219,91.153,91.183,855600004.0
2005-12-01 10:20:00,91.195,91.242,91.174,91.207,1246899998.0
2005-12-01 10:25:00,91.202,91.247,91.185,91.241,1088599999.0
2005-12-01 10:30:00,91.228,91.267,91.209,91.255,1201900003.0
2005-12-01 10:35:00,91.259,91.268,91.229,91.265,1110499999.0
2005-12-01 10:40:00,91.263,91.276,91.228,91.251,1356299996.0
2005-12-01 10:45:00,91.258,91.267,91.235,91.25,1066000000.0
2005-12-01 10:50:00,91.265,91.289,91.229,91.256,1063499996.0
2005-12-01 10:55:00,91.264,91.3,91.249,91.284,1204800003.0
2005-12-01 11:00:00,91.276,91.307,91.259,91.268,1099600007.0
2005-12-01 11:05:00,91.282,91.292,91.244,91.263,1025899990.0
2005-12-01 11:10:00,91.27,91.307,91.235,91.271,1432699996.0
2005-12-01 11:15:00,91.282,91.314,91.264,91.294,1311599983.0
2005-12-01 11:20:00,91.294,91.323,91.287,91.32,1393599995.0
2005-12-01 11:25:00,91.302,91.318,91.262,91.271,1262799995.0
2005-12-01 11:30:00,91.258,91.286,91.233,91.276,1327000005.0
2005-12-01 11:35:00,91.278,91.288,91.256,91.287,1072999991.0
2005-12-01 11:40:00,91.289,91.292,91.257,91.274,1431900001.0
2005-12-01 11:45:00,91.276,91.312,91.274,91.285,1093499997.0
2005-12-01 11:50:00,91.303,91.313,91.268,91.285,1137699999.0
2005-12-01 11:55:00,91.289,91.326,91.276,91.312,1126799994.0
2005-12-01 12:00:00,91.295,91.338,91.268,91.294,1112999991.0
2005-12-01 12:05:00,91.283,91.303,91.257,91.283,1076999989.0
2005-12-01 12:10:00,91.276,91.315,91.254,91.3,1263899996.0
2005-12-01 12:15:00,91.303,91.311,91.274,91.28,1116999987.0
2005-12-01 12:20:00,91.281,91.322,91.279,91.293,974700001.0
2005-12-01 12:25:00,91.289,91.32,91.271,91.308,1229899995.0
2005-12-01 12:30:00,91.282,91.309,91.26,91.275,1069499995.0
2005-12-01 12:35:00,91.277,91.29,91.244,91.263,917800000.0
2005-12-01 12:40:00,91.275,91.278,91.243,91.27,817699990.0
2005-12-01 12:45:00,91.268,91.286,91.246,91.279,1062299999.0
2005-12-01 12:50:00,91.265,91.29,91.211,91.245,1084700010.0
2005-12-01 12:55:00,91.249,91.273,91.228,91.264,700899996.0
2005-12-01 13:00:00,91.256,91.287,91.238,91.265,1138900000.0
2005-12-01 13:05:00,91.283,91.323,91.252,91.323,934000006.0
2005-12-01 13:10:00,91.273,91.302,91.183,91.232,1177499997.0
2005-12-01 13:15:00,91.23,91.243,91.163,91.199,1048599988.0
2005-12-01 13:20:00,91.223,91.236,91.195,91.206,1148100000.0
2005-12-01 13:25:00,91.217,91.298,91.203,91.244,1172099994.0
2005-12-01 13:30:00,91.235,91.287,91.214,91.268,1041799988.0
2005-12-01 13:35:00,91.258,91.267,91.221,91.267,964999999.0
2005-12-01 13:40:00,91.266,91.315,91.26,91.292,1248499999.0
2005-12-01 13:45:00,91.305,91.321,91.274,91.31,977199993.0
2005-12-01 13:50:00,91.289,91.361,91.289,91.342,1357799999.0
2005-12-01 13:55:00,91.339,91.359,91.308,91.349,1223199998.0
2005-12-01 14:00:00,91.347,91.386,91.317,91.368,1009200004.0
2005-12-01 14:05:00,91.371,91.375,91.326,91.375,992199997.0
2005-12-01 14:10:00,91.356,91.378,91.323,91.323,1119899996.0
2005-12-01 14:15:00,91.309,91.347,91.308,91.32,1007899996.0
2005-12-01 14:20:00,91.337,91.355,91.293,91.323,1257699998.0
2005-12-01 14:25:00,91.299,91.336,91.283,91.323,1367199997.0
2005-12-01 14:30:00,91.309,91.332,91.26,91.282,1111100013.0
2005-12-01 14:35:00,91.314,91.338,91.294,91.316,1000799994.0
2005-12-01 14:40:00,91.329,91.329,91.249,91.249,739799994.0
2005-12-01 14:45:00,91.235,91.29,91.114,91.179,1022499998.0
2005-12-01 14:50:00,91.168,91.222,91.142,91.199,1408199993.0
2005-12-01 14:55:00,91.217,91.321,91.217,91.266,914099990.0
2005-12-01 15:00:00,91.291,91.291,91.233,91.27,1072899996.0
2005-12-01 15:05:00,91.271,91.294,91.233,91.276,956899996.0
2005-12-01 15:10:00,91.243,91.287,91.208,91.219,898700001.0
2005-12-01 15:15:00,91.225,91.243,91.122,91.14,1265799996.0
2005-12-01 15:20:00,91.134,91.165,91.063,91.113,1283199995.0
2005-12-01 15:25:00,91.112,91.163,91.107,91.147,1103700000.0
2005-12-01 15:30:00,91.158,91.208,91.144,91.167,1249100001.0
2005-12-01 15:35:00,91.184,91.231,91.176,91.205,1197099990.0
2005-12-01 15:40:00,91.203,91.203,91.07,91.086,1074899999.0
2005-12-01 15:45:00,91.097,91.098,90.991,91.06,1143199987.0
2005-12-01 15:50:00,91.047,91.131,91.045,91.091,1313700001.0
2005-12-01 15:55:00,91.097,91.14,91.073,91.095,1150800002.0
2005-12-01 16:00:00,91.096,91.096,91.028,91.028,1108300002.0
2005-12-01 16:05:00,91.05,91.056,90.975,90.981,1105199997.0
2005-12-01 16:10:00,91.0,91.042,90.973,91.039,1219800007.0
2005-12-01 16:15:00,91.033,91.073,91.01,91.066,1015899990.0
2005-12-01 16:20:00,91.06,91.081,91.024,91.026,1145800003.0
2005-12-01 16:25:00,91.044,91.05,90.984,91.025,1102499998.0
2005-12-01 16:30:00,91.033,91.049,90.974,91.012,767999986.0
2005-12-01 16:35:00,91.027,91.047,90.997,91.019,1330099998.0
2005-12-01 16:40:00,91.036,91.046,90.997,91.017,1153800004.0
2005-12-01 16:45:00,91.027,91.057,91.009,91.052,1290199997.0
2005-12-01 16:50:00,91.028,91.06,91.011,91.026,1142800001.0
2005-12-01 16:55:00,91.037,91.06,91.012,91.047,1218599999.0
2005-12-01 17:00:00,91.059,91.072,91.017,91.037,955999999.0
2005-12-01 17:05:00,91.038,91.062,91.002,91.03,1078699997.0
2005-12-01 17:10:00,91.014,91.048,90.995,91.034,1083299993.0
2005-12-01 17:15:00,91.042,91.097,91.032,91.08,1166899989.0
2005-12-01 17:20:00,91.077,91.114,91.072,91.096,992399997.0
2005-12-01 17:25:00,91.086,91.14,91.058,91.118,941799999.0
2005-12-01 17:30:00,91.104,91.163,91.104,91.157,1095800003.0
2005-12-01 17:35:00,91.159,91.168,91.112,91.125,1214599999.0
2005-12-01 17:40:00,91.09,91.137,91.078,91.108,1090699997.0
2005-12-01 17:45:00,91.108,91.138,91.089,91.092,1036799988.0
2005-12-01 17:50:00,91.104,91.194,91.102,91.179,990099997.0
2005-12-01 17:55:00,91.187,91.202,91.135,91.178,1211499995.0
2005-12-01 18:00:00,91.173,91.31,91.115,91.16,8324799966.0
2005-12-01 18:05:00,91.27,91.33,91.148,91.178,10356699994.0
2005-12-01 18:10:00,91.164,91.32,91.131,91.31,7120299976.0
2005-12-01 18:15:00,91.3,91.32,91.155,91.23,6202199986.0
2005-12-01 18:20:00,91.212,91.257,91.19,91.243,9087499982.0
2005-12-01 18:25:00,91.239,91.271,91.187,91.205,8091199979.0
2005-12-01 18:30:00,91.212,91.28,91.195,91.231,8090600000.0
2005-12-01 18:35:00,91.234,91.263,91.196,91.23,5707299989.0
2005-12-01 18:40:00,91.248,91.312,91.228,91.27,4889699973.0
2005-12-01 18:45:00,91.262,91.29,91.235,91.243,3103700000.0
2005-12-01 18:50:00,91.26,91.275,91.23,91.24,6375699965.0
2005-12-01 18:55:00,91.265,91.28,91.242,91.261,4889099981.0
2005-12-01 19:00:00,91.267,91.299,91.247,91.251,2340200001.0
2005-12-01 19:05:00,91.245,91.316,91.245,91.303,5515199983.0
2005-12-01 19:10:00,91.298,91.33,91.255,91.312,1892099991.0
2005-12-01 19:15:00,91.312,91.319,91.225,91.225,4213799996.0
2005-12-01 19:20:00,91.227,91.258,91.205,91.241,4249199999.0
2005-12-01 19:25:00,91.237,91.27,91.214,91.251,5662399991.0
2005-12-01 19:30:00,91.273,91.294,91.25,91.259,4524299986.0
2005-12-01 19:35:00,91.259,91.282,91.196,91.196,3390399992.0
2005-12-01 19:40:00,91.207,91.283,91.192,91.262,3868299997.0
2005-12-01 19:45:00,91.237,91.301,91.236,91.282,3150000001.0
2005-12-01 19:50:00,91.262,91.294,91.253,91.269,2828499995.0
2005-12-01 19:55:00,91.257,91.298,91.246,91.285,3192999992.0
2005-12-01 20:00:00,91.27,91.314,91.259,91.302,2425799999.0
2005-12-01 20:05:00,91.296,91.296,91.235,91.25,3081900004.0
2005-12-01 20:10:00,91.239,91.296,91.214,91.277,5427499979.0
2005-12-01 20:15:00,91.265,91.317,91.263,91.303,4081900010.0
2005-12-01 20:20:00,91.305,91.334,91.275,91.317,4216199975.0
2005-12-01 20:25:00,91.33,91.38,91.302,91.37,5302699988.0
2005-12-01 20:30:00,91.38,91.404,91.362,91.379,4722699988.0
2005-12-01 20:35:00,91.382,91.469,91.379,91.456,4039100000.0
2005-12-01 20:40:00,91.454,91.471,91.416,91.433,5467299981.0
2005-12-01 20:45:00,91.439,91.446,91.403,91.417,4606699987.0
2005-12-01 20:50:00,91.423,91.453,91.414,91.444,4359799996.0
2005-12-01 20:55:00,91.448,91.462,91.392,91.437,7188899990.0
2005-12-01 21:00:00,91.46,91.46,91.376,91.376,3238900012.0
2005-12-01 21:05:00,91.363,91.408,91.363,91.387,2469000002.0
2005-12-01 21:10:00,91.41,91.415,91.366,91.376,3796699985.0
2005-12-01 21:15:00,91.372,91.42,91.364,91.408,5326899991.0
2005-12-01 21:20:00,91.417,91.422,91.365,91.392,6984399982.0
2005-12-01 21:25:00,91.387,91.399,91.353,91.363,3262499983.0
2005-12-01 21:30:00,91.38,91.408,91.348,91.362,2657199993.0
2005-12-01 21:35:00,91.383,91.405,91.359,91.387,1706999999.0
2005-12-01 21:40:00,91.396,91.405,91.35,91.383,3407699996.0
2005-12-01 21:45:00,91.378,91.402,91.357,91.376,3496299997.0
2005-12-01 21:50:00,91.374,91.417,91.372,91.404,1376699994.0
2005-12-01 21:55:00,91.393,91.436,91.386,91.421,1744900005.0
2005-12-01 22:00:00,91.417,91.463,91.36,91.392,3983899982.0
2005-12-01 22:05:00,91.384,91.43,91.373,91.414,1074599992.0
2005-12-01 22:10:00,91.417,91.426,91.376,91.412,1721100004.0
2005-12-01 22:15:00,91.412,91.42,91.339,91.354,1547699997.0
2005-12-01 22:20:00,91.358,91.38,91.345,91.361,1204499986.0
2005-12-01 22:25:00,91.365,91.378,91.331,91.333,1895100003.0
2005-12-01 22:30:00,91.365,91.374,91.318,91.321,1565699998.0
2005-12-01 22:35:00,91.348,91.377,91.322,91.363,1443699995.0
2005-12-01 22:40:00,91.352,91.389,91.342,91.348,1951099991.0
2005-12-01 22:45:00,91.365,91.411,91.35,91.383,2160999987.0
2005-12-01 22:50:00,91.406,91.406,91.351,91.375,1859500000.0
2005-12-01 22:55:00,91.374,91.391,91.277,91.319,1203199991.0
2005-12-01 23:00:00,91.353,91.396,91.334,91.356,1083599999.0
2005-12-01 23:05:00,91.365,91.408,91.362,91.375,845400002.0
2005-12-01 23:10:00,91.385,91.431,91.362,91.41,1206199992.0
2005-12-01 23:15:00,91.411,91.446,91.4,91.413,1000600000.0
2005-12-01 23:20:00,91.439,91.483,91.424,91.48,1074800006.0
2005-12-01 23:25:00,91.478,91.52,91.463,91.471,1151000000.0
2005-12-01 23:30:00,91.477,91.517,91.47,91.509,1321200000.0
2005-12-01 23:35:00,91.513,91.524,91.478,91.486,975600006.0
2005-12-01 23:40:00,91.496,91.517,91.462,91.49,1184099993.0
2005-12-01 23:45:00,91.503,91.503,91.468,91.486,985199996.0
2005-12-01 23:50:00,91.464,91.514,91.464,91.487,1112300007.0
2005-12-01 23:55:00,91.482,91.551,91.467,91.54,771199997.0
2005-12-02 00:00:00,91.521,91.567,91.498,91.51,1025699990.0
2005-12-02 00:05:00,91.507,91.546,91.476,91.493,1025200000.0
2005-12-02 00:10:00,91.545,91.549,91.458,91.481,1274600001.0
2005-12-02 00:15:00,91.488,91.528,91.463,91.498,1148799996.0
2005-12-02 00:20:00,91.484,91.502,91.431,91.446,1237399996.0
2005-12-02 00:25:00,91.466,91.466,91.4,91.449,1041100002.0
2005-12-02 00:30:00,91.444,91.505,91.386,91.429,970099998.0
2005-12-02 00:35:00,91.41,91.418,91.377,91.39,1215400001.0
2005-12-02 00:40:00,91.41,91.447,91.408,91.42,1078699996.0
2005-12-02 00:45:00,91.445,91.453,91.405,91.43,1388999995.0
2005-12-02 00:50:00,91.438,91.453,91.409,91.44,934499997.0
2005-12-02 00:55:00,91.429,91.449,91.413,91.426,1155699994.0
2005-12-02 01:00:00,91.428,91.441,91.398,91.413,995599997.0
2005-12-02 01:05:00,91.411,91.447,91.411,91.425,860700000.0
2005-12-02 01:10:00,91.432,91.449,91.409,91.429,1256499997.0
2005-12-02 01:15:00,91.439,91.45,91.405,91.445,859499989.0
2005-12-02 01:20:00,91.42,91.455,91.407,91.407,819099996.0
2005-12-02 01:25:00,91.415,91.433,91.388,91.425,950899992.0
2005-12-02 01:30:00,91.427,91.446,91.408,91.418,847599993.0
2005-12-02 01:35:00,91.438,91.449,91.4,91.411,1128100007.0
2005-12-02 01:40:00,91.417,91.425,91.387,91.408,767199994.0
2005-12-02 01:45:00,91.412,91.425,91.363,91.366,1091499996.0
2005-12-02 01:50:00,91.346,91.39,91.346,91.372,1061799999.0
2005-12-02 01:55:00,91.394,91.397,91.361,91.388,1175299993.0
2005-12-02 02:00:00,91.389,91.426,91.363,91.409,877399993.0
2005-12-02 02:05:00,91.405,91.416,91.36,91.367,1082799995.0
2005-12-02 02:10:00,91.367,91.408,91.364,91.403,937699996.0
2005-12-02 02:15:00,91.389,91.442,91.367,91.39,1318500007.0
2005-12-02 02:20:00,91.385,91.401,91.369,91.383,1153399995.0
2005-12-02 02:25:00,91.387,91.395,91.35,91.383,1004499989.0
2005-12-02 02:30:00,91.374,91.384,91.339,91.368,1068500001.0
2005-12-02 02:35:00,91.347,91.394,91.347,91.367,1269499998.0
2005-12-02 02:40:00,91.37,91.394,91.352,91.382,1323699989.0
2005-12-02 02:45:00,91.356,91.401,91.356,91.38,855699999.0
2005-12-02 02:50:00,91.414,91.475,91.394,91.457,994799998.0
2005-12-02 02:55:00,91.474,91.493,91.45,91.476,1285299999.0
2005-12-02 03:00:00,91.475,91.487,91.448,91.459,1241699998.0
2005-12-02 03:05:00,91.472,91.492,91.456,91.474,1078100001.0
2005-12-02 03:10:00,91.475,91.486,91.436,91.456,1160099997.0
2005-12-02 03:15:00,91.443,91.467,91.427,91.454,422200000.0
2005-12-02 03:20:00,91.435,91.46,91.43,91.439,1208199992.0
2005-12-02 03:25:00,91.46,91.475,91.436,91.465,724799997.0
2005-12-02 03:30:00,91.467,91.467,91.433,91.439,1166999995.0
2005-12-02 03:35:00,91.431,91.458,91.389,91.416,1033300004.0
2005-12-02 03:40:00,91.408,91.427,91.34,91.408,965900003.0
2005-12-02 03:45:00,91.381,91.441,91.376,91.432,1123699995.0
2005-12-02 03:50:00,91.42,91.434,91.385,91.421,1216399982.0
2005-12-02 03:55:00,91.404,91.446,91.394,91.435,947100000.0
2005-12-02 04:00:00,91.405,91.438,91.384,91.412,800399996.0
2005-12-02 04:05:00,91.396,91.454,91.374,91.441,970399995.0
2005-12-02 04:10:00,91.442,91.449,91.397,91.409,1166999986.0
2005-12-02 04:15:00,91.397,91.424,91.39,91.403,799300000.0
2005-12-02 04:20:00,91.375,91.423,91.375,91.4,912499996.0
2005-12-02 04:25:00,91.397,91.405,91.355,91.387,930100004.0
2005-12-02 04:30:00,91.389,91.417,91.374,91.392,776200000.0
2005-12-02 04:35:00,91.39,91.396,91.352,91.376,1030500004.0
2005-12-02 04:40:00,91.378,91.391,91.337,91.372,921799992.0
2005-12-02 04:45:00,91.387,91.397,91.347,91.366,898299999.0
2005-12-02 04:50:00,91.355,91.408,91.355,91.383,1094700004.0
2005-12-02 04:55:00,91.389,91.431,91.365,91.403,827199994.0
2005-12-02 05:00:00,91.403,91.435,91.383,91.408,742799997.0
2005-12-02 05:05:00,91.391,91.42,91.381,91.398,988299995.0
2005-12-02 05:10:00,91.417,91.427,91.385,91.392,812700001.0
2005-12-02 05:15:00,91.404,91.452,91.363,91.406,953200002.0
2005-12-02 05:20:00,91.42,91.422,91.39,91.399,751099998.0
2005-12-02 05:25:00,91.4,91.42,91.388,91.397,979899990.0
2005-12-02 05:30:00,91.42,91.434,91.395,91.4,577900001.0
2005-12-02 05:35:00,91.398,91.429,91.398,91.404,785500005.0
2005-12-02 05:40:00,91.415,91.433,91.392,91.402,1051299997.0
2005-12-02 05:45:00,91.419,91.453,91.371,91.444,781300002.0
2005-12-02 05:50:00,91.432,91.458,91.419,91.437,996499995.0
2005-12-02 05:55:00,91.443,91.462,91.42,91.451,947399989.0
2005-12-02 06:00:00,91.429,91.453,91.409,91.414,852399989.0
2005-12-02 06:05:00,91.404,91.437,91.39,91.437,1140199995.0
2005-12-02 06:10:00,91.414,91.448,91.408,91.409,960500001.0
2005-12-02 06:15:00,91.407,91.448,91.407,91.448,801100005.0
2005-12-02 06:20:00,91.443,91.443,91.394,91.394,840899994.0
2005-12-02 06:25:00,91.408,91.437,91.385,91.418,992499997.0
2005-12-02 06:30:00,91.415,91.423,91.386,91.415,843900001.0
2005-12-02 06:35:00,91.415,91.427,91.388,91.408,714800000.0
2005-12-02 06:40:00,91.408,91.429,91.398,91.408,924799998.0
2005-12-02 06:45:00,91.401,91.428,91.384,91.388,972199998.0
2005-12-02 06:50:00,91.412,91.42,91.367,91.407,709500002.0
2005-12-02 06:55:00,91.404,91.419,91.387,91.394,1296799993.0
2005-12-02 07:00:00,91.398,91.417,91.38,91.404,1193599998.0
2005-12-02 07:05:00,91.416,91.417,91.371,91.393,774199998.0
2005-12-02 07:10:00,91.366,91.403,91.366,91.374,1104899993.0
2005-12-02 07:15:00,91.397,91.4,91.37,91.393,722499994.0
2005-12-02 07:20:00,91.385,91.407,91.367,91.39,782599999.0
2005-12-02 07:25:00,91.397,91.411,91.363,91.385,1233199992.0
2005-12-02 07:30:00,91.377,91.412,91.347,91.387,914499997.0
2005-12-02 07:35:00,91.372,91.4,91.366,91.38,884999986.0
2005-12-02 07:40:00,91.392,91.418,91.376,91.402,844999997.0
2005-12-02 07:45:00,91.412,91.44,91.393,91.413,1104999996.0
2005-12-02 07:50:00,91.425,91.427,91.384,91.413,815199996.0
2005-12-02 07:55:00,91.407,91.455,91.397,91.437,988299995.0
2005-12-02 08:00:00,91.421,91.5,91.414,91.484,1005399988.0
2005-12-02 08:05:00,91.459,91.483,91.438,91.46,1000999997.0
2005-12-02 08:10:00,91.445,91.469,91.428,91.458,971399998.0
2005-12-02 08:15:00,91.446,91.472,91.419,91.443,957199994.0
2005-12-02 08:20:00,91.447,91.471,91.432,91.434,1230900007.0
2005-12-02 08:25:00,91.438,91.465,91.429,91.445,1140599994.0
2005-12-02 08:30:00,91.444,91.462,91.404,91.408,1044099999.0
2005-12-02 08:35:00,91.405,91.432,91.395,91.423,1098200003.0
2005-12-02 08:40:00,91.414,91.448,91.408,91.429,976299999.0
2005-12-02 08:45:00,91.425,91.446,91.406,91.42,1017700001.0
2005-12-02 08:50:00,91.412,91.433,91.366,91.373,963100000.0
2005-12-02 08:55:00,91.394,91.413,91.374,91.385,895299996.0
2005-12-02 09:00:00,91.404,91.421,91.364,91.388,1221599993.0
2005-12-02 09:05:00,91.379,91.41,91.357,91.394,1399699988.0
2005-12-02 09:10:00,91.393,91.421,91.365,91.375,820699995.0
2005-12-02 09:15:00,91.399,91.407,91.368,91.384,851299996.0
2005-12-02 09:20:00,91.387,91.41,91.368,91.388,1237499993.0
2005-12-02 09:25:00,91.39,91.408,91.352,91.398,1146499995.0
2005-12-02 09:30:00,91.391,91.426,91.375,91.39,923199987.0
2005-12-02 09:35:00,91.405,91.419,91.38,91.404,1359899985.0
2005-12-02 09:40:00,91.393,91.442,91.385,91.419,1056999996.0
2005-12-02 09:45:00,91.424,91.438,91.395,91.417,831399995.0
2005-12-02 09:50:00,91.415,91.433,91.384,91.384,882399995.0
2005-12-02 09:55:00,91.372,91.435,91.372,91.43,1253999996.0
2005-12-02 10:00:00,91.42,91.457,91.408,91.432,997799995.0
2005-12-02 10:05:00,91.448,91.488,91.422,91.44,898600001.0
2005-12-02 10:10:00,91.452,91.468,91.421,91.422,1162800003.0
2005-12-02 10:15:00,91.447,91.474,91.417,91.465,1227000003.0
2005-12-02 10:20:00,91.467,91.468,91.422,91.457,1290499994.0
2005-12-02 10:25:00,91.458,91.473,91.424,91.452,856000005.0
2005-12-02 10:30:00,91.472,91.476,91.423,91.446,809300002.0
2005-12-02 10:35:00,91.438,91.471,91.433,91.46,1137399996.0
2005-12-02 10:40:00,91.47,91.489,91.43,91.45,1357699995.0
2005-12-02 10:45:00,91.458,91.492,91.437,91.482,916700001.0
2005-12-02 10:50:00,91.496,91.522,91.464,91.503,1112800005.0
2005-12-02 10:55:00,91.523,91.529,91.489,91.5,1228699997.0
2005-12-02 11:00:00,91.52,91.542,91.494,91.505,867300002.0
2005-12-02 11:05:00,91.495,91.526,91.47,91.508,1013700001.0
2005-12-02 11:10:00,91.493,91.515,91.476,91.498,1458099991.0
2005-12-02 11:15:00,91.495,91.553,91.482,91.503,1245600002.0
2005-12-02 11:20:00,91.515,91.558,91.497,91.545,1246499998.0
2005-12-02 11:25:00,91.555,91.565,91.518,91.535,1347999998.0
2005-12-02 11:30:00,91.533,91.558,91.511,91.548,1325499997.0
2005-12-02 11:35:00,91.543,91.555,91.506,91.537,906499999.0
2005-12-02 11:40:00,91.529,91.56,91.523,91.558,1234099991.0
2005-12-02 11:45:00,91.542,91.585,91.539,91.554,1438499996.0
2005-12-02 11:50:00,91.558,91.58,91.544,91.553,1326199996.0
2005-12-02 11:55:00,91.557,91.587,91.544,91.565,1475100004.0
2005-12-02 12:00:00,91.567,91.578,91.519,91.565,1243600008.0
2005-12-02 12:05:00,91.573,91.579,91.542,91.546,1016799994.0
2005-12-02 12:10:00,91.547,91.563,91.53,91.541,1152600001.0
2005-12-02 12:15:00,91.536,91.569,91.514,91.545,1166399994.0
2005-12-02 12:20:00,91.565,91.574,91.522,91.544,989199995.0
2005-12-02 12:25:00,91.514,91.558,91.514,91.548,967100005.0
2005-12-02 12:30:00,91.518,91.563,91.518,91.549,975299997.0
2005-12-02 12:35:00,91.565,91.577,91.531,91.562,892699999.0
2005-12-02 12:40:00,91.573,91.577,91.539,91.562,857100010.0
2005-12-02 12:45:00,91.561,91.583,91.542,91.555,1466899986.0
2005-12-02 12:50:00,91.574,91.626,91.553,91.587,997400001.0
2005-12-02 12:55:00,91.585,91.638,91.565,91.587,1037199999.0
2005-12-02 13:00:00,91.614,91.636,91.591,91.598,1063499996.0
2005-12-02 13:05:00,91.604,91.643,91.578,91.625,1108899997.0
2005-12-02 13:10:00,91.63,91.641,91.584,91.596,1179099999.0
2005-12-02 13:15:00,91.577,91.625,91.571,91.606,880999998.0
2005-12-02 13:20:00,91.605,91.615,91.567,91.571,765599997.0
2005-12-02 13:25:00,91.583,91.6,91.562,91.584,1277900000.0
2005-12-02 13:30:00,91.576,91.607,91.556,91.588,784699997.0
2005-12-02 13:35:00,91.615,91.629,91.584,91.604,870799992.0
2005-12-02 13:40:00,91.602,91.617,91.567,91.568,1073900002.0
2005-12-02 13:45:00,91.572,91.596,91.542,91.583,956499996.0
2005-12-02 13:50:00,91.569,91.591,91.535,91.554,1176199996.0
2005-12-02 13:55:00,91.542,91.558,91.5,91.528,1110800008.0
2005-12-02 14:00:00,91.519,91.583,91.51,91.552,1173600003.0
2005-12-02 14:05:00,91.566,91.595,91.526,91.526,1528199987.0
2005-12-02 14:10:00,91.522,91.541,91.488,91.503,1050299991.0
2005-12-02 14:15:00,91.508,91.539,91.497,91.504,957000012.0
2005-12-02 14:20:00,91.514,91.527,91.493,91.515,1140799994.0
2005-12-02 14:25:00,91.49,91.531,91.485,91.509,913099993.0
2005-12-02 14:30:00,91.519,91.552,91.48,91.524,1037899999.0
2005-12-02 14:35:00,91.544,91.576,91.521,91.556,920199998.0
2005-12-02 14:40:00,91.547,91.586,91.547,91.577,935799996.0
2005-12-02 14:45:00,91.558,91.576,91.508,91.508,932300000.0
2005-12-02 14:50:00,91.533,91.565,91.514,91.524,1518499996.0
2005-12-02 14:55:00,91.536,91.554,91.51,91.548,1093599995.0
2005-12-02 15:00:00,91.548,91.548,91.499,91.508,942300004.0
2005-12-02 15:05:00,91.512,91.533,91.485,91.521,729000002.0
2005-12-02 15:10:00,91.521,91.565,91.514,91.52,1038499999.0
2005-12-02 15:15:00,91.524,91.562,91.507,91.554,1178900007.0
2005-12-02 15:20:00,91.563,91.606,91.498,91.561,1094699990.0
2005-12-02 15:25:00,91.573,91.589,91.492,91.499,1246099997.0
2005-12-02 15:30:00,91.514,91.592,91.484,91.51,1420699990.0
2005-12-02 15:35:00,91.491,91.579,91.482,91.546,901999994.0
2005-12-02 15:40:00,91.569,91.601,91.544,91.595,891799987.0
2005-12-02 15:45:00,91.592,91.655,91.57,91.622,933400003.0
2005-12-02 15:50:00,91.618,91.779,91.611,91.665,1389599997.0
2005-12-02 15:55:00,91.666,91.738,91.628,91.66,926099994.0
2005-12-02 16:00:00,91.621,91.643,91.563,91.591,1135899994.0
2005-12-02 16:05:00,91.603,91.64,91.515,91.521,762299996.0
2005-12-02 16:10:00,91.529,91.581,91.49,91.549,1041499991.0
2005-12-02 16:15:00,91.531,91.562,91.482,91.541,1113400000.0
2005-12-02 16:20:00,91.549,91.565,91.456,91.456,1185500001.0
2005-12-02 16:25:00,91.431,91.554,91.413,91.525,1074499996.0
2005-12-02 16:30:00,91.54,91.602,91.529,91.597,1319499995.0
2005-12-02 16:35:00,91.599,91.633,91.571,91.594,1364099990.0
2005-12-02 16:40:00,91.583,91.599,91.54,91.561,1085599990.0
2005-12-02 16:45:00,91.563,91.597,91.542,91.555,1325999989.0
2005-12-02 16:50:00,91.56,91.575,91.439,91.471,1330099989.0
2005-12-02 16:55:00,91.449,91.513,91.449,91.489,1233000001.0
2005-12-02 17:00:00,91.489,91.609,91.489,91.589,1159599994.0
2005-12-02 17:05:00,91.605,91.625,91.57,91.593,1042099998.0
2005-12-02 17:10:00,91.61,91.664,91.593,91.664,1213099998.0
2005-12-02 17:15:00,91.638,91.655,91.593,91.612,1293899995.0
2005-12-02 17:20:00,91.616,91.644,91.584,91.624,861400005.0
2005-12-02 17:25:00,91.634,91.671,91.621,91.646,1075699999.0
2005-12-02 17:30:00,91.659,91.659,91.439,91.488,1233399995.0
2005-12-02 17:35:00,91.482,91.499,91.351,91.352,1044099997.0
2005-12-02 17:40:00,91.329,91.34,91.155,91.17,1115499991.0
2005-12-02 17:45:00,91.157,91.224,91.148,91.17,1322500006.0
2005-12-02 17:50:00,91.168,91.447,91.155,91.398,906200002.0
2005-12-02 17:55:00,91.383,91.413,91.302,91.385,922899998.0
2005-12-02 18:00:00,91.353,91.51,91.351,91.48,7736799964.0
2005-12-02 18:05:00,91.47,91.5,91.45,91.48,9464999960.0
2005-12-02 18:10:00,91.306,91.49,91.239,91.47,7171299977.0
2005-12-02 18:15:00,91.48,91.49,91.232,91.25,7461899986.0
2005-12-02 18:20:00,91.246,91.48,91.226,91.362,8952799985.0
2005-12-02 18:25:00,91.337,91.464,91.32,91.415,8189299989.0
2005-12-02 18:30:00,91.4,91.413,91.31,91.363,8343699963.0
2005-12-02 18:35:00,91.381,91.42,91.345,91.403,5429099973.0
2005-12-02 18:40:00,91.41,91.454,91.378,91.407,5047499993.0
2005-12-02 18:45:00,91.43,91.477,91.38,91.457,3000399987.0
2005-12-02 18:50:00,91.476,91.479,91.427,91.47,6231299984.0
2005-12-02 18:55:00,91.474,91.48,91.409,91.449,4871699998.0
2005-12-02 19:00:00,91.461,91.482,91.431,91.434,2054899999.0
2005-12-02 19:05:00,91.438,91.48,91.412,91.448,5708299981.0
2005-12-02 19:10:00,91.45,91.485,91.384,91.422,1755100011.0
2005-12-02 19:15:00,91.453,91.466,91.405,91.426,4454999984.0
2005-12-02 19:20:00,91.426,91.463,91.406,91.443,3918399991.0
2005-12-02 19:25:00,91.435,91.48,91.369,91.417,5172299998.0
2005-12-02 19:30:00,91.414,91.44,91.387,91.406,4688499984.0
2005-12-02 19:35:00,91.397,91.427,91.385,91.416,3123699989.0
2005-12-02 19:40:00,91.41,91.425,91.387,91.398,4248499991.0
2005-12-02 19:45:00,91.414,91.449,91.396,91.427,3247200004.0
2005-12-02 19:50:00,91.443,91.479,91.419,91.452,3265199973.0
2005-12-02 19:55:00,91.467,91.499,91.444,91.493,3395100007.0
2005-12-02 20:00:00,91.476,91.533,91.466,91.505,2551999989.0
2005-12-02 20:05:00,91.505,91.526,91.454,91.469,2408499994.0
2005-12-02 20:10:00,91.466,91.484,91.429,91.472,5209099985.0
2005-12-02 20:15:00,91.461,91.512,91.41,91.455,4484200004.0
2005-12-02 20:20:00,91.456,91.456,91.411,91.447,4340799990.0
2005-12-02 20:25:00,91.43,91.484,91.396,91.475,6085999990.0
2005-12-02 20:30:00,91.42,91.466,91.41,91.459,4726499972.0
2005-12-02 20:35:00,91.468,91.481,91.417,91.452,4514399987.0
2005-12-02 20:40:00,91.46,91.47,91.429,91.455,5258999980.0
2005-12-02 20:45:00,91.453,91.501,91.424,91.451,4496399974.0
2005-12-02 20:50:00,91.462,91.463,91.415,91.448,4453699980.0
2005-12-02 20:55:00,91.45,91.5,91.43,91.5,4933999980.0
2005-12-02 21:00:00,91.51,91.51,91.403,91.447,3113099966.0
2005-12-02 21:05:00,91.438,91.462,91.415,91.435,2595899988.0
2005-12-02 21:10:00,91.433,91.451,91.398,91.446,3117299988.0
2005-12-02 21:15:00,91.443,91.462,91.406,91.452,4774899998.0
2005-12-02 21:20:00,91.455,91.475,91.411,91.449,6914799968.0
2005-12-02 21:25:00,91.44,91.446,91.374,91.395,3319100010.0
2005-12-02 21:30:00,91.386,91.454,91.367,91.438,2784099987.0
2005-12-02 21:35:00,91.45,91.472,91.41,91.462,1634599992.0
2005-12-02 21:40:00,91.474,91.482,91.419,91.453,3803399983.0
2005-12-02 21:45:00,91.462,91.466,91.412,91.433,3446599975.0
2005-12-02 21:50:00,91.424,91.458,91.393,91.412,1750299997.0
2005-12-02 21:55:00,91.4,91.467,91.398,91.445,1873600003.0
2005-12-02 22:00:00,91.456,91.482,91.4,91.414,3719199997.0
2005-12-02 22:05:00,91.406,91.442,91.388,91.409,1121599988.0
2005-12-02 22:10:00,91.416,91.445,91.398,91.423,1777899998.0
2005-12-02 22:15:00,91.41,91.44,91.4,91.4,1485999998.0
2005-12-02 22:20:00,91.425,91.436,91.393,91.41,1037499997.0
2005-12-02 22:25:00,91.386,91.419,91.353,91.375,1940800006.0
2005-12-02 22:30:00,91.384,91.39,91.355,91.373,1770099990.0
2005-12-02 22:35:00,91.376,91.402,91.369,91.402,1483099993.0
2005-12-02 22:40:00,91.405,91.43,91.379,91.42,2016099991.0
2005-12-02 22:45:00,91.412,91.445,91.392,91.435,2139099989.0
2005-12-02 22:50:00,91.441,91.448,91.38,91.443,1507699996.0
2005-12-02 22:55:00,91.445,91.469,91.409,91.411,1387799998.0
2005-12-02 23:00:00,91.461,91.484,91.441,91.451,1073599992.0
2005-12-02 23:05:00,91.445,91.48,91.431,91.458,1031999994.0
2005-12-02 23:10:00,91.466,91.493,91.456,91.481,1149099992.0
2005-12-02 23:15:00,91.47,91.485,91.449,91.475,943199997.0
2005-12-02 23:20:00,91.463,91.485,91.442,91.453,1256700001.0
2005-12-02 23:25:00,91.457,91.508,91.452,91.481,919299997.0
2005-12-02 23:30:00,91.505,91.524,91.489,91.501,1078400001.0
2005-12-02 23:35:00,91.502,91.529,91.481,91.5,1151400003.0
2005-12-02 23:40:00,91.503,91.525,91.481,91.509,1130100006.0
2005-12-02 23:45:00,91.513,91.554,91.507,91.515,845999991.0
2005-12-02 23:50:00,91.513,91.559,91.513,91.542,1066399997.0
2005-12-02 23:55:00,91.534,91.55,91.51,91.538,835199999.0
2005-12-05 00:00:00,91.768,91.805,91.539,91.727,949699995.0
2005-12-05 00:05:00,91.743,91.76,91.716,91.716,939599996.0
2005-12-05 00:10:00,91.731,91.777,91.719,91.757,1039000000.0
2005-12-05 00:15:00,91.762,91.78,91.746,91.77,740299992.0
2005-12-05 00:20:00,91.765,91.782,91.736,91.757,1093899990.0
2005-12-05 00:25:00,91.775,91.794,91.613,91.645,930999997.0
2005-12-05 00:30:00,91.619,91.64,91.592,91.592,718099997.0
2005-12-05 00:35:00,91.61,91.64,91.61,91.635,1236499999.0
2005-12-05 00:40:00,91.627,91.645,91.61,91.61,848799996.0
2005-12-05 00:45:00,91.623,91.645,91.61,91.64,1029499997.0
2005-12-05 00:50:00,91.64,91.73,91.611,91.704,1000700002.0
2005-12-05 00:55:00,91.71,91.735,91.701,91.73,1229699997.0
2005-12-05 01:00:00,91.698,91.805,91.698,91.79,960499996.0
2005-12-05 01:05:00,91.766,91.808,91.762,91.8,845599997.0
2005-12-05 01:10:00,91.805,91.814,91.765,91.795,977799997.0
2005-12-05 01:15:00,91.802,91.833,91.776,91.81,1016000004.0
2005-12-05 01:20:00,91.825,91.911,91.811,91.875,921499998.0
2005-12-05 01:25:00,91.884,91.902,91.853,91.888,761900000.0
2005-12-05 01:30:00,91.893,91.9,91.85,91.874,997599987.0
2005-12-05 01:35:00,91.877,91.879,91.837,91.849,1133299995.0
2005-12-05 01:40:00,91.855,91.881,91.836,91.874,1109299997.0
2005-12-05 01:45:00,91.867,91.885,91.834,91.862,1280899992.0
2005-12-05 01:50:00,91.868,91.884,91.834,91.844,1232899993.0
2005-12-05 01:55:00,91.855,91.868,91.831,91.857,1238399997.0
2005-12-05 02:00:00,91.853,91.868,91.83,91.83,865600005.0
2005-12-05 02:05:00,91.819,91.849,91.812,91.815,1025300000.0
2005-12-05 02:10:00,91.808,91.825,91.769,91.769,975700001.0
2005-12-05 02:15:00,91.76,91.787,91.724,91.761,1351599999.0
2005-12-05 02:20:00,91.773,91.818,91.759,91.788,924299998.0
2005-12-05 02:25:00,91.804,91.822,91.778,91.795,1009099995.0
2005-12-05 02:30:00,91.794,91.82,91.778,91.815,1213899991.0
2005-12-05 02:35:00,91.81,91.845,91.792,91.818,1193800005.0
2005-12-05 02:40:00,91.824,91.83,91.79,91.814,1519399992.0
2005-12-05 02:45:00,91.808,91.844,91.787,91.811,1139500000.0
2005-12-05 02:50:00,91.835,91.847,91.803,91.847,868800004.0
2005-12-05 02:55:00,91.836,91.856,91.807,91.808,1129000001.0
2005-12-05 03:00:00,91.825,91.83,91.757,91.763,1017299992.0
2005-12-05 03:05:00,91.773,91.803,91.755,91.787,1140200004.0
2005-12-05 03:10:00,91.773,91.828,91.771,91.787,1513699992.0
2005-12-05 03:15:00,91.791,91.791,91.747,91.762,507200001.0
2005-12-05 03:20:00,91.77,91.807,91.75,91.785,1138799998.0
2005-12-05 03:25:00,91.803,91.813,91.777,91.803,1119399996.0
2005-12-05 03:30:00,91.793,91.826,91.774,91.822,1154399990.0
2005-12-05 03:35:00,91.821,91.872,91.807,91.839,960700001.0
2005-12-05 03:40:00,91.842,91.917,91.825,91.91,1134399994.0
2005-12-05 03:45:00,91.904,91.913,91.829,91.869,997899995.0
2005-12-05 03:50:00,91.871,91.879,91.837,91.87,1256899999.0
2005-12-05 03:55:00,91.871,91.901,91.843,91.886,1039299990.0
2005-12-05 04:00:00,91.86,91.897,91.86,91.892,865900001.0
2005-12-05 04:05:00,91.885,91.907,91.86,91.889,1043699996.0
2005-12-05 04:10:00,91.877,91.92,91.877,91.905,1082799995.0
2005-12-05 04:15:00,91.89,91.935,91.884,91.905,1200900001.0
2005-12-05 04:20:00,91.886,91.948,91.886,91.931,946700002.0
2005-12-05 04:25:00,91.935,91.956,91.906,91.929,1052300007.0
2005-12-05 04:30:00,91.938,91.955,91.923,91.941,968899998.0
2005-12-05 04:35:00,91.933,91.955,91.915,91.938,896500002.0
2005-12-05 04:40:00,91.951,91.951,91.879,91.879,893399993.0
2005-12-05 04:45:00,91.898,91.9,91.844,91.86,1117700002.0
2005-12-05 04:50:00,91.872,91.914,91.866,91.895,1073300001.0
2005-12-05 04:55:00,91.898,91.916,91.855,91.88,1193100002.0
2005-12-05 05:00:00,91.894,91.942,91.877,91.902,884800003.0
2005-12-05 05:05:00,91.901,91.927,91.884,91.902,1082199993.0
2005-12-05 05:10:00,91.895,91.914,91.868,91.893,906300001.0
2005-12-05 05:15:00,91.88,91.912,91.874,91.901,1025999992.0
2005-12-05 05:20:00,91.887,91.907,91.87,91.898,775699996.0
2005-12-05 05:25:00,91.896,91.906,91.854,91.876,735999995.0
2005-12-05 05:30:00,91.891,91.916,91.881,91.905,608000002.0
2005-12-05 05:35:00,91.897,91.923,91.889,91.915,801600001.0
2005-12-05 05:40:00,91.914,91.914,91.875,91.894,1219599996.0
2005-12-05 05:45:00,91.894,91.905,91.818,91.891,817699995.0
2005-12-05 05:50:00,91.86,91.903,91.86,91.88,1091799998.0
2005-12-05 05:55:00,91.86,91.904,91.86,91.895,940400008.0
2005-12-05 06:00:00,91.893,91.903,91.871,91.88,772100004.0
2005-12-05 06:05:00,91.867,91.887,91.856,91.877,1428900002.0
2005-12-05 06:10:00,91.853,91.872,91.817,91.84,749499996.0
2005-12-05 06:15:00,91.848,91.863,91.822,91.833,816999996.0
2005-12-05 06:20:00,91.849,91.854,91.823,91.833,657300002.0
2005-12-05 06:25:00,91.828,91.858,91.814,91.843,1053800011.0
2005-12-05 06:30:00,91.845,91.866,91.825,91.863,1266199989.0
2005-12-05 06:35:00,91.849,91.882,91.834,91.862,826699998.0
2005-12-05 06:40:00,91.866,91.877,91.837,91.843,1037699999.0
2005-12-05 06:45:00,91.83,91.86,91.82,91.843,743200005.0
2005-12-05 06:50:00,91.845,91.873,91.831,91.857,951399998.0
2005-12-05 06:55:00,91.877,91.889,91.851,91.872,1157200005.0
2005-12-05 07:00:00,91.865,91.9,91.858,91.887,1027699995.0
2005-12-05 07:05:00,91.894,91.907,91.87,91.89,814699990.0
2005-12-05 07:10:00,91.888,91.932,91.882,91.923,1173500006.0
2005-12-05 07:15:00,91.916,91.933,91.89,91.925,865999996.0
2005-12-05 07:20:00,91.924,91.928,91.899,91.913,1087800000.0
2005-12-05 07:25:00,91.887,91.908,91.856,91.867,1254199998.0
2005-12-05 07:30:00,91.877,91.877,91.786,91.824,908800002.0
2005-12-05 07:35:00,91.807,91.89,91.801,91.86,1095999995.0
2005-12-05 07:40:00,91.864,91.886,91.843,91.854,968999995.0
2005-12-05 07:45:00,91.86,91.873,91.828,91.862,877800003.0
2005-12-05 07:50:00,91.846,91.873,91.838,91.848,830900005.0
2005-12-05 07:55:00,91.855,91.868,91.824,91.833,760699997.0
2005-12-05 08:00:00,91.834,91.868,91.83,91.867,993599992.0
2005-12-05 08:05:00,91.867,91.89,91.849,91.879,1092600002.0
2005-12-05 08:10:00,91.869,91.878,91.845,91.849,991299992.0
2005-12-05 08:15:00,91.865,91.872,91.812,91.841,1026200001.0
2005-12-05 08:20:00,91.845,91.87,91.839,91.84,1047599996.0
2005-12-05 08:25:00,91.849,91.894,91.849,91.873,1230900000.0
2005-12-05 08:30:00,91.877,91.893,91.844,91.893,773999998.0
2005-12-05 08:35:00,91.892,91.893,91.843,91.888,1113100001.0
2005-12-05 08:40:00,91.888,91.895,91.862,91.88,913399997.0
2005-12-05 08:45:00,91.878,91.89,91.847,91.877,1100299995.0
2005-12-05 08:50:00,91.837,91.902,91.837,91.855,1023700001.0
2005-12-05 08:55:00,91.863,91.879,91.818,91.829,1037999999.0
2005-12-05 09:00:00,91.838,91.874,91.826,91.869,1307699995.0
2005-12-05 09:05:00,91.877,91.877,91.822,91.844,1120599999.0
2005-12-05 09:10:00,91.857,91.866,91.813,91.839,753400000.0
2005-12-05 09:15:00,91.829,91.844,91.783,91.836,965199995.0
2005-12-05 09:20:00,91.82,91.849,91.799,91.845,1160199990.0
2005-12-05 09:25:00,91.822,91.844,91.78,91.813,1262700000.0
2005-12-05 09:30:00,91.814,91.831,91.797,91.803,923299998.0
2005-12-05 09:35:00,91.79,91.828,91.783,91.814,1344599996.0
2005-12-05 09:40:00,91.812,91.833,91.775,91.81,1268199993.0
2005-12-05 09:45:00,91.815,91.848,91.799,91.829,1165499985.0
2005-12-05 09:50:00,91.841,91.848,91.803,91.808,772199995.0
2005-12-05 09:55:00,91.804,91.844,91.774,91.8,1086099995.0
2005-12-05 10:00:00,91.809,91.87,91.794,91.851,1445799994.0
2005-12-05 10:05:00,91.851,91.882,91.84,91.869,742499999.0
2005-12-05 10:10:00,91.84,91.877,91.811,91.811,919699990.0
2005-12-05 10:15:00,91.825,91.846,91.793,91.801,935399989.0
2005-12-05 10:20:00,91.802,91.826,91.775,91.795,1375400000.0
2005-12-05 10:25:00,91.807,91.846,91.794,91.836,991599998.0
2005-12-05 10:30:00,91.821,91.842,91.791,91.815,771199997.0
2005-12-05 10:35:00,91.828,91.834,91.788,91.801,1310200003.0
2005-12-05 10:40:00,91.795,91.836,91.793,91.821,1292800001.0
2005-12-05 10:45:00,91.82,91.843,91.795,91.795,1224999998.0
2005-12-05 10:50:00,91.798,91.833,91.74,91.773,1189800000.0
2005-12-05 10:55:00,91.768,91.797,91.747,91.783,1047899999.0
2005-12-05 11:00:00,91.768,91.81,91.751,91.765,1319499999.0
2005-12-05 11:05:00,91.746,91.799,91.746,91.769,1108399996.0
2005-12-05 11:10:00,91.767,91.792,91.744,91.765,1498699992.0
2005-12-05 11:15:00,91.781,91.788,91.754,91.756,1119700006.0
2005-12-05 11:20:00,91.766,91.784,91.743,91.768,860900003.0
2005-12-05 11:25:00,91.77,91.793,91.742,91.784,1080400005.0
2005-12-05 11:30:00,91.784,91.784,91.73,91.75,1385700005.0
2005-12-05 11:35:00,91.752,91.761,91.722,91.735,1174999988.0
2005-12-05 11:40:00,91.749,91.767,91.72,91.767,1588699994.0
2005-12-05 11:45:00,91.751,91.803,91.75,91.792,1191200004.0
2005-12-05 11:50:00,91.771,91.804,91.761,91.775,1062899998.0
2005-12-05 11:55:00,91.776,91.801,91.761,91.795,1278799990.0
2005-12-05 12:00:00,91.795,91.812,91.765,91.799,1273799999.0
2005-12-05 12:05:00,91.798,91.807,91.764,91.784,1309799991.0
2005-12-05 12:10:00,91.788,91.807,91.747,91.768,1211799997.0
2005-12-05 12:15:00,91.777,91.817,91.762,91.799,1177299991.0
2005-12-05 12:20:00,91.812,91.812,91.773,91.786,970899996.0
2005-12-05 12:25:00,91.773,91.817,91.763,91.812,1198999997.0
2005-12-05 12:30:00,91.802,91.812,91.76,91.783,1224699997.0
2005-12-05 12:35:00,91.787,91.794,91.734,91.751,719000001.0
2005-12-05 12:40:00,91.743,91.764,91.72,91.74,736799998.0
2005-12-05 12:45:00,91.74,91.775,91.722,91.771,1177899994.0
2005-12-05 12:50:00,91.764,91.782,91.678,91.753,932400002.0
2005-12-05 12:55:00,91.743,91.768,91.721,91.721,821900002.0
2005-12-05 13:00:00,91.743,91.773,91.73,91.745,1173799995.0
2005-12-05 13:05:00,91.745,91.783,91.697,91.776,1297299993.0
2005-12-05 13:10:00,91.773,91.907,91.773,91.853,1190599994.0
2005-12-05 13:15:00,91.855,91.874,91.805,91.866,885400002.0
2005-12-05 13:20:00,91.864,91.912,91.861,91.861,1089299996.0
2005-12-05 13:25:00,91.875,91.896,91.856,91.883,1063500005.0
2005-12-05 13:30:00,91.884,91.912,91.853,91.885,1020800001.0
2005-12-05 13:35:00,91.885,91.92,91.857,91.905,867700002.0
2005-12-05 13:40:00,91.899,91.923,91.889,91.889,1064099994.0
2005-12-05 13:45:00,91.887,91.981,91.883,91.959,1089299998.0
2005-12-05 13:50:00,91.968,92.014,91.948,91.996,1449399992.0
2005-12-05 13:55:00,91.99,92.017,91.983,92.004,988399999.0
2005-12-05 14:00:00,92.008,92.034,91.975,91.993,1354499984.0
2005-12-05 14:05:00,91.997,92.015,91.974,91.993,798799999.0
2005-12-05 14:10:00,91.986,92.022,91.977,92.015,1045199992.0
2005-12-05 14:15:00,92.012,92.023,91.971,91.985,830699993.0
2005-12-05 14:20:00,91.977,91.99,91.94,91.98,1214699995.0
2005-12-05 14:25:00,91.965,92.021,91.961,92.013,1033199999.0
2005-12-05 14:30:00,92.004,92.004,91.924,91.957,1085199997.0
2005-12-05 14:35:00,91.985,91.986,91.938,91.947,771599998.0
2005-12-05 14:40:00,91.963,92.009,91.942,92.009,712000005.0
2005-12-05 14:45:00,91.986,92.02,91.957,91.993,894799994.0
2005-12-05 14:50:00,92.009,92.094,91.982,92.069,1630300001.0
2005-12-05 14:55:00,92.107,92.156,92.092,92.11,1165700004.0
2005-12-05 15:00:00,92.123,92.178,92.109,92.178,1044699998.0
2005-12-05 15:05:00,92.154,92.172,92.069,92.075,921099995.0
2005-12-05 15:10:00,92.064,92.084,92.044,92.06,1275199991.0
2005-12-05 15:15:00,92.04,92.117,92.033,92.099,1522699995.0
2005-12-05 15:20:00,92.108,92.141,92.066,92.135,1328299998.0
2005-12-05 15:25:00,92.116,92.14,92.084,92.124,1114700000.0
2005-12-05 15:30:00,92.143,92.144,92.111,92.128,966800001.0
2005-12-05 15:35:00,92.13,92.153,92.118,92.125,978299995.0
2005-12-05 15:40:00,92.125,92.15,92.086,92.111,1062699999.0
2005-12-05 15:45:00,92.127,92.14,92.096,92.11,1020000002.0
2005-12-05 15:50:00,92.121,92.136,92.072,92.072,1333900000.0
2005-12-05 15:55:00,92.118,92.127,92.07,92.101,1094199994.0
2005-12-05 16:00:00,92.083,92.115,92.027,92.032,873700001.0
2005-12-05 16:05:00,92.037,92.109,92.031,92.104,862299999.0
2005-12-05 16:10:00,92.099,92.103,92.004,92.085,1303399995.0
2005-12-05 16:15:00,92.083,92.09,92.032,92.083,1093599997.0
2005-12-05 16:20:00,92.083,92.097,92.056,92.074,1288199990.0
2005-12-05 16:25:00,92.073,92.103,92.056,92.076,996800000.0
2005-12-05 16:30:00,92.082,92.107,92.057,92.075,771500001.0
2005-12-05 16:35:00,92.095,92.133,92.08,92.118,1087700004.0
2005-12-05 16:40:00,92.137,92.14,92.094,92.109,1121299986.0
2005-12-05 16:45:00,92.081,92.103,92.035,92.069,1215999989.0
2005-12-05 16:50:00,92.074,92.104,92.053,92.082,1001099993.0
2005-12-05 16:55:00,92.081,92.165,92.075,92.139,1135899993.0
2005-12-05 17:00:00,92.148,92.186,92.111,92.161,1130699991.0
2005-12-05 17:05:00,92.191,92.195,92.139,92.172,912399999.0
2005-12-05 17:10:00,92.168,92.193,92.129,92.183,1071800002.0
2005-12-05 17:15:00,92.184,92.188,92.151,92.162,1033900000.0
2005-12-05 17:20:00,92.165,92.199,92.152,92.181,794200003.0
2005-12-05 17:25:00,92.162,92.193,92.143,92.143,970299995.0
2005-12-05 17:30:00,92.11,92.132,92.044,92.069,1303399994.0
2005-12-05 17:35:00,92.055,92.09,92.037,92.09,1105699998.0
2005-12-05 17:40:00,92.084,92.094,92.054,92.075,1161200001.0
2005-12-05 17:45:00,92.088,92.098,92.016,92.038,1240299986.0
2005-12-05 17:50:00,92.049,92.08,92.022,92.052,1029499997.0
2005-12-05 17:55:00,92.058,92.179,92.048,92.17,1063399990.0
2005-12-05 18:00:00,92.167,92.33,92.129,92.31,7065100010.0
2005-12-05 18:05:00,92.32,92.33,92.28,92.33,7948500015.0
2005-12-05 18:10:00,92.164,92.35,92.134,92.35,6611699977.0
2005-12-05 18:15:00,92.34,92.43,92.185,92.43,6509299984.0
2005-12-05 18:20:00,92.213,92.45,92.176,92.43,9011999999.0
2005-12-05 18:25:00,92.189,92.45,92.17,92.228,7480299976.0
2005-12-05 18:30:00,92.211,92.48,92.171,92.221,7574799986.0
2005-12-05 18:35:00,92.236,92.246,92.177,92.2,5805599978.0
2005-12-05 18:40:00,92.19,92.273,92.19,92.266,5010999967.0
2005-12-05 18:45:00,92.281,92.296,92.24,92.27,2955799993.0
2005-12-05 18:50:00,92.269,92.309,92.25,92.276,6154199986.0
2005-12-05 18:55:00,92.279,92.338,92.25,92.325,4776299988.0
2005-12-05 19:00:00,92.322,92.323,92.284,92.298,2425899989.0
2005-12-05 19:05:00,92.296,92.326,92.254,92.326,5294399980.0
2005-12-05 19:10:00,92.337,92.36,92.311,92.339,1935199998.0
2005-12-05 19:15:00,92.34,92.427,92.322,92.392,3877199987.0
2005-12-05 19:20:00,92.413,92.439,92.399,92.423,3803699995.0
2005-12-05 19:25:00,92.422,92.437,92.393,92.424,5655899995.0
2005-12-05 19:30:00,92.43,92.465,92.409,92.46,4596200007.0
2005-12-05 19:35:00,92.451,92.477,92.433,92.462,3152599977.0
2005-12-05 19:40:00,92.462,92.505,92.426,92.482,4307899993.0
2005-12-05 19:45:00,92.493,92.529,92.474,92.523,2966599991.0
2005-12-05 19:50:00,92.518,92.56,92.504,92.525,3012399990.0
2005-12-05 19:55:00,92.523,92.537,92.475,92.484,3001699982.0
2005-12-05 20:00:00,92.492,92.518,92.466,92.479,2554100016.0
2005-12-05 20:05:00,92.491,92.547,92.457,92.543,2462600005.0
2005-12-05 20:10:00,92.553,92.566,92.505,92.535,4752199968.0
2005-12-05 20:15:00,92.518,92.546,92.497,92.546,4555499981.0
2005-12-05 20:20:00,92.547,92.575,92.52,92.56,4102599974.0
2005-12-05 20:25:00,92.58,92.59,92.42,92.42,6291799995.0
2005-12-05 20:30:00,92.43,92.581,92.41,92.561,5533400007.0
2005-12-05 20:35:00,92.562,92.562,92.504,92.517,4505499993.0
2005-12-05 20:40:00,92.516,92.537,92.481,92.505,5016599975.0
2005-12-05 20:45:00,92.502,92.518,92.479,92.495,4634599982.0
2005-12-05 20:50:00,92.494,92.515,92.471,92.503,3952899973.0
2005-12-05 20:55:00,92.477,92.497,92.41,92.452,7502399971.0
2005-12-05 21:00:00,92.44,92.487,92.41,92.457,2210999995.0
2005-12-05 21:05:00,92.44,92.506,92.437,92.496,2649399995.0
2005-12-05 21:10:00,92.498,92.514,92.459,92.508,3093099982.0
2005-12-05 21:15:00,92.497,92.511,92.456,92.473,4837400000.0
2005-12-05 21:20:00,92.465,92.478,92.429,92.443,6730300006.0
2005-12-05 21:25:00,92.419,92.44,92.388,92.408,3035899995.0
2005-12-05 21:30:00,92.41,92.423,92.368,92.388,3115600004.0
2005-12-05 21:35:00,92.389,92.418,92.377,92.416,1604999994.0
2005-12-05 21:40:00,92.401,92.42,92.356,92.383,3461599982.0
2005-12-05 21:45:00,92.356,92.408,92.343,92.38,3054199999.0
2005-12-05 21:50:00,92.379,92.421,92.366,92.378,1313500006.0
2005-12-05 21:55:00,92.378,92.424,92.365,92.406,1861199998.0
2005-12-05 22:00:00,92.393,92.417,92.362,92.385,3620899999.0
2005-12-05 22:05:00,92.388,92.414,92.366,92.409,1329599990.0
2005-12-05 22:10:00,92.413,92.423,92.371,92.415,1530099988.0
2005-12-05 22:15:00,92.398,92.416,92.38,92.4,1514800001.0
2005-12-05 22:20:00,92.39,92.425,92.38,92.41,1151999999.0
2005-12-05 22:25:00,92.41,92.448,92.399,92.425,1784499999.0
2005-12-05 22:30:00,92.437,92.453,92.412,92.442,1844199995.0
2005-12-05 22:35:00,92.45,92.457,92.394,92.422,1519399996.0
2005-12-05 22:40:00,92.426,92.436,92.391,92.42,1942999991.0
2005-12-05 22:45:00,92.407,92.425,92.381,92.413,2293600017.0
2005-12-05 22:50:00,92.413,92.438,92.369,92.404,1739799999.0
2005-12-05 22:55:00,92.416,92.429,92.339,92.351,1149399992.0
2005-12-05 23:00:00,92.407,92.427,92.351,92.378,1077899997.0
2005-12-05 23:05:00,92.364,92.369,92.319,92.326,856699996.0
2005-12-05 23:10:00,92.311,92.351,92.299,92.312,1136800009.0
2005-12-05 23:15:00,92.33,92.349,92.305,92.336,999599996.0
2005-12-05 23:20:00,92.332,92.358,92.323,92.337,1199499995.0
2005-12-05 23:25:00,92.326,92.372,92.321,92.352,1039199994.0
2005-12-05 23:30:00,92.366,92.396,92.342,92.38,1261699998.0
2005-12-05 23:35:00,92.394,92.417,92.371,92.401,1059599999.0
2005-12-05 23:40:00,92.382,92.416,92.378,92.398,1302999997.0
2005-12-05 23:45:00,92.403,92.43,92.381,92.41,842999992.0
2005-12-05 23:50:00,92.421,92.439,92.404,92.423,964499997.0
2005-12-05 23:55:00,92.416,92.436,92.386,92.39,828400001.0
2005-12-06 00:00:00,92.405,92.456,92.37,92.448,1349999993.0
2005-12-06 00:05:00,92.428,92.485,92.401,92.401,1126400002.0
2005-12-06 00:10:00,92.452,92.467,92.416,92.432,1444099993.0
2005-12-06 00:15:00,92.432,92.462,92.39,92.444,1181399993.0
2005-12-06 00:20:00,92.452,92.479,92.414,92.457,1143999999.0
2005-12-06 00:25:00,92.455,92.506,92.437,92.458,1312699996.0
2005-12-06 00:30:00,92.44,92.501,92.398,92.398,1194799993.0
2005-12-06 00:35:00,92.452,92.47,92.434,92.448,841399993.0
2005-12-06 00:40:00,92.457,92.492,92.443,92.48,896699998.0
2005-12-06 00:45:00,92.486,92.495,92.452,92.474,1207099987.0
2005-12-06 00:50:00,92.467,92.5,92.458,92.498,981499991.0
2005-12-06 00:55:00,92.508,92.528,92.492,92.512,1019299989.0
2005-12-06 01:00:00,92.492,92.539,92.492,92.511,901299993.0
2005-12-06 01:05:00,92.522,92.522,92.485,92.506,810999997.0
2005-12-06 01:10:00,92.517,92.528,92.492,92.492,963599994.0
2005-12-06 01:15:00,92.518,92.525,92.492,92.503,1164499992.0
2005-12-06 01:20:00,92.522,92.543,92.499,92.514,896999991.0
2005-12-06 01:25:00,92.524,92.547,92.501,92.536,1138999997.0
2005-12-06 01:30:00,92.532,92.542,92.49,92.512,996799999.0
2005-12-06 01:35:00,92.506,92.512,92.46,92.496,1043699999.0
2005-12-06 01:40:00,92.473,92.49,92.427,92.435,802599992.0
2005-12-06 01:45:00,92.424,92.44,92.399,92.408,1276600002.0
2005-12-06 01:50:00,92.418,92.432,92.395,92.423,1472199989.0
2005-12-06 01:55:00,92.412,92.426,92.386,92.402,1496699996.0
2005-12-06 02:00:00,92.407,92.448,92.393,92.425,918799999.0
2005-12-06 02:05:00,92.442,92.464,92.424,92.455,1113799987.0
2005-12-06 02:10:00,92.448,92.479,92.44,92.453,1140299999.0
2005-12-06 02:15:00,92.436,92.485,92.434,92.47,1334500000.0
2005-12-06 02:20:00,92.456,92.496,92.445,92.465,1167799996.0
2005-12-06 02:25:00,92.474,92.495,92.456,92.474,1111300000.0
2005-12-06 02:30:00,92.463,92.515,92.463,92.492,1197399998.0
2005-12-06 02:35:00,92.482,92.518,92.478,92.518,849299994.0
2005-12-06 02:40:00,92.495,92.526,92.487,92.512,1206600005.0
2005-12-06 02:45:00,92.516,92.571,92.516,92.542,722000000.0
2005-12-06 02:50:00,92.566,92.597,92.547,92.56,847499997.0
2005-12-06 02:55:00,92.562,92.562,92.486,92.498,1048699997.0
2005-12-06 03:00:00,92.505,92.528,92.446,92.464,1064400002.0
2005-12-06 03:05:00,92.472,92.478,92.42,92.454,1134799993.0
2005-12-06 03:10:00,92.447,92.487,92.437,92.475,1380900000.0
2005-12-06 03:15:00,92.466,92.497,92.453,92.474,900099993.0
2005-12-06 03:20:00,92.486,92.499,92.459,92.483,1116699990.0
2005-12-06 03:25:00,92.48,92.496,92.464,92.47,1057500002.0
2005-12-06 03:30:00,92.49,92.536,92.471,92.485,995899996.0
2005-12-06 03:35:00,92.467,92.53,92.463,92.504,816299995.0
2005-12-06 03:40:00,92.51,92.525,92.461,92.517,1351399992.0
2005-12-06 03:45:00,92.488,92.538,92.486,92.517,871699996.0
2005-12-06 03:50:00,92.507,92.525,92.478,92.479,1284399994.0
2005-12-06 03:55:00,92.481,92.514,92.471,92.493,956100001.0
2005-12-06 04:00:00,92.466,92.501,92.464,92.47,743999995.0
2005-12-06 04:05:00,92.47,92.494,92.454,92.48,1133800003.0
2005-12-06 04:10:00,92.482,92.496,92.462,92.483,882300001.0
2005-12-06 04:15:00,92.47,92.493,92.456,92.485,888999999.0
2005-12-06 04:20:00,92.461,92.494,92.435,92.485,902999997.0
2005-12-06 04:25:00,92.492,92.516,92.472,92.48,844099998.0
2005-12-06 04:30:00,92.483,92.495,92.451,92.451,1104499992.0
2005-12-06 04:35:00,92.46,92.496,92.455,92.462,1119799989.0
2005-12-06 04:40:00,92.488,92.493,92.456,92.456,938399995.0
2005-12-06 04:45:00,92.475,92.487,92.452,92.46,1026200007.0
2005-12-06 04:50:00,92.475,92.48,92.444,92.463,1067999994.0
2005-12-06 04:55:00,92.457,92.487,92.446,92.446,659599991.0
2005-12-06 05:00:00,92.452,92.472,92.415,92.442,742299997.0
2005-12-06 05:05:00,92.436,92.472,92.423,92.447,961699986.0
2005-12-06 05:10:00,92.448,92.475,92.422,92.47,834299986.0
2005-12-06 05:15:00,92.457,92.475,92.439,92.465,855499990.0
2005-12-06 05:20:00,92.451,92.476,92.441,92.468,860599997.0
2005-12-06 05:25:00,92.458,92.47,92.434,92.444,715200002.0
2005-12-06 05:30:00,92.43,92.448,92.417,92.417,789999998.0
2005-12-06 05:35:00,92.435,92.445,92.4,92.412,869299999.0
2005-12-06 05:40:00,92.408,92.44,92.401,92.43,665999998.0
2005-12-06 05:45:00,92.432,92.447,92.371,92.436,889500000.0
2005-12-06 05:50:00,92.43,92.458,92.41,92.454,832499997.0
2005-12-06 05:55:00,92.444,92.456,92.42,92.43,565099999.0
2005-12-06 06:00:00,92.444,92.453,92.405,92.429,1172399997.0
2005-12-06 06:05:00,92.431,92.432,92.389,92.426,1238000008.0
2005-12-06 06:10:00,92.399,92.437,92.381,92.432,910299997.0
2005-12-06 06:15:00,92.416,92.464,92.416,92.444,1233399993.0
2005-12-06 06:20:00,92.465,92.485,92.427,92.444,916999992.0
2005-12-06 06:25:00,92.421,92.458,92.415,92.453,991700001.0
2005-12-06 06:30:00,92.451,92.451,92.414,92.424,669000002.0
2005-12-06 06:35:00,92.441,92.474,92.418,92.453,1106499997.0
2005-12-06 06:40:00,92.458,92.48,92.447,92.469,745599995.0
2005-12-06 06:45:00,92.462,92.48,92.443,92.47,710200000.0
2005-12-06 06:50:00,92.456,92.49,92.436,92.456,904700000.0
2005-12-06 06:55:00,92.453,92.466,92.43,92.449,1089900002.0
2005-12-06 07:00:00,92.436,92.472,92.423,92.459,903399995.0
2005-12-06 07:05:00,92.469,92.473,92.423,92.436,987199993.0
2005-12-06 07:10:00,92.443,92.467,92.437,92.455,900899990.0
2005-12-06 07:15:00,92.452,92.466,92.426,92.426,1314700000.0
2005-12-06 07:20:00,92.435,92.454,92.417,92.432,932499998.0
2005-12-06 07:25:00,92.424,92.465,92.41,92.455,1072199999.0
2005-12-06 07:30:00,92.453,92.471,92.422,92.445,784999998.0
2005-12-06 07:35:00,92.467,92.477,92.429,92.45,923500003.0
2005-12-06 07:40:00,92.452,92.477,92.434,92.459,779899992.0
2005-12-06 07:45:00,92.452,92.484,92.437,92.464,803400002.0
2005-12-06 07:50:00,92.458,92.493,92.451,92.482,1135699989.0
2005-12-06 07:55:00,92.479,92.508,92.468,92.486,968099990.0
2005-12-06 08:00:00,92.497,92.503,92.457,92.474,944099992.0
2005-12-06 08:05:00,92.471,92.485,92.439,92.485,755100005.0
2005-12-06 08:10:00,92.46,92.485,92.409,92.419,1135899999.0
2005-12-06 08:15:00,92.424,92.457,92.393,92.439,996099993.0
2005-12-06 08:20:00,92.431,92.448,92.4,92.414,867899993.0
2005-12-06 08:25:00,92.438,92.445,92.393,92.393,1036099996.0
2005-12-06 08:30:00,92.413,92.43,92.389,92.425,891899990.0
2005-12-06 08:35:00,92.41,92.449,92.41,92.429,974999994.0
2005-12-06 08:40:00,92.435,92.46,92.409,92.43,913199997.0
2005-12-06 08:45:00,92.435,92.456,92.406,92.441,1139699990.0
2005-12-06 08:50:00,92.422,92.476,92.415,92.457,900700001.0
2005-12-06 08:55:00,92.47,92.491,92.447,92.465,1102699997.0
2005-12-06 09:00:00,92.49,92.495,92.444,92.464,1248900000.0
2005-12-06 09:05:00,92.455,92.467,92.406,92.453,1231200004.0
2005-12-06 09:10:00,92.44,92.456,92.418,92.446,976199990.0
2005-12-06 09:15:00,92.445,92.476,92.429,92.46,1152400005.0
2005-12-06 09:20:00,92.468,92.485,92.432,92.458,1286400001.0
2005-12-06 09:25:00,92.452,92.458,92.381,92.387,1222299990.0
2005-12-06 09:30:00,92.397,92.413,92.375,92.39,1016000003.0
2005-12-06 09:35:00,92.39,92.44,92.388,92.437,1374899995.0
2005-12-06 09:40:00,92.434,92.477,92.424,92.446,1083200006.0
2005-12-06 09:45:00,92.446,92.473,92.407,92.45,1072499998.0
2005-12-06 09:50:00,92.464,92.483,92.437,92.454,968700004.0
2005-12-06 09:55:00,92.456,92.514,92.44,92.491,1047199997.0
2005-12-06 10:00:00,92.485,92.518,92.474,92.501,751700001.0
2005-12-06 10:05:00,92.5,92.5,92.461,92.488,792299999.0
2005-12-06 10:10:00,92.49,92.502,92.467,92.475,1001499998.0
2005-12-06 10:15:00,92.487,92.527,92.452,92.515,1035699996.0
2005-12-06 10:20:00,92.519,92.533,92.48,92.518,1076299994.0
2005-12-06 10:25:00,92.527,92.56,92.502,92.537,1094800001.0
2005-12-06 10:30:00,92.562,92.631,92.536,92.609,1270200003.0
2005-12-06 10:35:00,92.629,92.662,92.616,92.646,1271999994.0
2005-12-06 10:40:00,92.626,92.67,92.603,92.63,1302600003.0
2005-12-06 10:45:00,92.619,92.633,92.553,92.59,950600002.0
2005-12-06 10:50:00,92.602,92.602,92.531,92.556,1128500000.0
2005-12-06 10:55:00,92.549,92.576,92.536,92.553,1257599998.0
2005-12-06 11:00:00,92.571,92.578,92.533,92.538,916300001.0
2005-12-06 11:05:00,92.535,92.56,92.518,92.55,1212600010.0
2005-12-06 11:10:00,92.56,92.579,92.528,92.531,1264999988.0
2005-12-06 11:15:00,92.525,92.557,92.522,92.526,1242200005.0
2005-12-06 11:20:00,92.537,92.58,92.525,92.545,1228899998.0
2005-12-06 11:25:00,92.54,92.559,92.504,92.516,1124399994.0
2005-12-06 11:30:00,92.516,92.617,92.516,92.548,1517099996.0
2005-12-06 11:35:00,92.554,92.564,92.508,92.543,1144799996.0
2005-12-06 11:40:00,92.549,92.593,92.506,92.577,1372399990.0
2005-12-06 11:45:00,92.568,92.618,92.553,92.572,1228899987.0
2005-12-06 11:50:00,92.558,92.597,92.539,92.58,1305399996.0
2005-12-06 11:55:00,92.568,92.596,92.554,92.575,888399998.0
2005-12-06 12:00:00,92.557,92.588,92.514,92.541,1154799999.0
2005-12-06 12:05:00,92.535,92.571,92.513,92.55,1164799994.0
2005-12-06 12:10:00,92.567,92.568,92.512,92.541,1234100003.0
2005-12-06 12:15:00,92.554,92.578,92.518,92.566,1115099993.0
2005-12-06 12:20:00,92.565,92.574,92.521,92.532,1411399997.0
2005-12-06 12:25:00,92.516,92.522,92.471,92.492,1011499998.0
2005-12-06 12:30:00,92.452,92.492,92.432,92.469,1101200002.0
2005-12-06 12:35:00,92.46,92.485,92.442,92.464,1069499994.0
2005-12-06 12:40:00,92.468,92.468,92.422,92.441,1125499998.0
2005-12-06 12:45:00,92.42,92.459,92.416,92.426,1448400005.0
2005-12-06 12:50:00,92.409,92.461,92.382,92.459,851399996.0
2005-12-06 12:55:00,92.446,92.473,92.414,92.436,1089099993.0
2005-12-06 13:00:00,92.465,92.505,92.455,92.468,1022599997.0
2005-12-06 13:05:00,92.45,92.474,92.426,92.438,1206400005.0
2005-12-06 13:10:00,92.441,92.466,92.424,92.437,1299699995.0
2005-12-06 13:15:00,92.458,92.473,92.398,92.472,1205999995.0
2005-12-06 13:20:00,92.469,92.487,92.449,92.454,1212000000.0
2005-12-06 13:25:00,92.468,92.491,92.455,92.471,1069899988.0
2005-12-06 13:30:00,92.483,92.508,92.451,92.483,1034600000.0
2005-12-06 13:35:00,92.479,92.495,92.451,92.48,1059100000.0
2005-12-06 13:40:00,92.466,92.484,92.445,92.465,1125200004.0
2005-12-06 13:45:00,92.451,92.495,92.451,92.473,1315700001.0
2005-12-06 13:50:00,92.479,92.503,92.461,92.488,1386699996.0
2005-12-06 13:55:00,92.488,92.534,92.47,92.52,1235000004.0
2005-12-06 14:00:00,92.502,92.569,92.489,92.55,1038399999.0
2005-12-06 14:05:00,92.548,92.551,92.512,92.532,937299998.0
2005-12-06 14:10:00,92.544,92.588,92.51,92.572,1006000003.0
2005-12-06 14:15:00,92.571,92.62,92.561,92.594,979399998.0
2005-12-06 14:20:00,92.611,92.623,92.578,92.594,1270200002.0
2005-12-06 14:25:00,92.601,92.606,92.538,92.568,912199997.0
2005-12-06 14:30:00,92.541,92.56,92.477,92.482,1075300008.0
2005-12-06 14:35:00,92.492,92.544,92.466,92.519,1108600001.0
2005-12-06 14:40:00,92.531,92.543,92.481,92.491,841000009.0
2005-12-06 14:45:00,92.477,92.508,92.455,92.478,1351399997.0
2005-12-06 14:50:00,92.473,92.525,92.459,92.522,1677499996.0
2005-12-06 14:55:00,92.514,92.539,92.47,92.511,1162999989.0
2005-12-06 15:00:00,92.522,92.566,92.508,92.55,882500004.0
2005-12-06 15:05:00,92.567,92.597,92.543,92.582,953499996.0
2005-12-06 15:10:00,92.589,92.596,92.52,92.527,972399998.0
2005-12-06 15:15:00,92.54,92.586,92.502,92.539,1160199996.0
2005-12-06 15:20:00,92.54,92.582,92.535,92.557,1024199997.0
2005-12-06 15:25:00,92.569,92.589,92.551,92.564,901399997.0
2005-12-06 15:30:00,92.57,92.589,92.542,92.555,1050599989.0
2005-12-06 15:35:00,92.563,92.593,92.518,92.518,930800005.0
2005-12-06 15:40:00,92.511,92.533,92.494,92.518,1159899999.0
2005-12-06 15:45:00,92.535,92.555,92.506,92.532,1137900004.0
2005-12-06 15:50:00,92.527,92.596,92.527,92.542,959999995.0
2005-12-06 15:55:00,92.586,92.636,92.582,92.621,1166299998.0
2005-12-06 16:00:00,92.614,92.665,92.614,92.629,1212999989.0
2005-12-06 16:05:00,92.623,92.658,92.609,92.636,1114100001.0
2005-12-06 16:10:00,92.641,92.726,92.637,92.708,1053199991.0
2005-12-06 16:15:00,92.687,92.702,92.634,92.634,1169699995.0
2005-12-06 16:20:00,92.65,92.656,92.606,92.627,1251700004.0
2005-12-06 16:25:00,92.637,92.654,92.573,92.59,1111799995.0
2005-12-06 16:30:00,92.597,92.618,92.559,92.605,1254300000.0
2005-12-06 16:35:00,92.586,92.611,92.533,92.549,1232599995.0
2005-12-06 16:40:00,92.54,92.565,92.505,92.533,1333699994.0
2005-12-06 16:45:00,92.515,92.564,92.506,92.541,1121299996.0
2005-12-06 16:50:00,92.553,92.566,92.517,92.525,1096199998.0
2005-12-06 16:55:00,92.536,92.584,92.523,92.533,1021199998.0
2005-12-06 17:00:00,92.536,92.602,92.514,92.568,1165800002.0
2005-12-06 17:05:00,92.593,92.623,92.572,92.605,1246499990.0
2005-12-06 17:10:00,92.569,92.59,92.538,92.575,1383799991.0
2005-12-06 17:15:00,92.548,92.585,92.535,92.566,1228199992.0
2005-12-06 17:20:00,92.55,92.578,92.511,92.551,903800001.0
2005-12-06 17:25:00,92.552,92.593,92.533,92.56,1158599989.0
2005-12-06 17:30:00,92.563,92.588,92.549,92.569,1277700001.0
2005-12-06 17:35:00,92.554,92.575,92.525,92.525,946399997.0
2005-12-06 17:40:00,92.512,92.556,92.512,92.527,1360999987.0
2005-12-06 17:45:00,92.524,92.537,92.483,92.487,1012800003.0
2005-12-06 17:50:00,92.503,92.542,92.492,92.536,1155299998.0
2005-12-06 17:55:00,92.523,92.572,92.504,92.549,992999995.0
2005-12-06 18:00:00,92.559,92.572,92.48,92.53,7411399988.0
2005-12-06 18:05:00,92.54,92.55,92.52,92.52,6889599988.0
2005-12-06 18:10:00,92.567,92.621,92.5,92.51,7299999990.0
2005-12-06 18:15:00,92.5,92.548,92.439,92.462,6640300004.0
2005-12-06 18:20:00,92.447,92.511,92.437,92.486,7134099979.0
2005-12-06 18:25:00,92.505,92.556,92.495,92.53,8197199984.0
2005-12-06 18:30:00,92.525,92.552,92.471,92.495,8661399950.0
2005-12-06 18:35:00,92.475,92.512,92.436,92.493,5879100006.0
2005-12-06 18:40:00,92.471,92.505,92.433,92.452,4778100008.0
2005-12-06 18:45:00,92.435,92.496,92.435,92.485,3097399982.0
2005-12-06 18:50:00,92.478,92.503,92.458,92.473,6510499977.0
2005-12-06 18:55:00,92.5,92.51,92.424,92.439,4678499989.0
2005-12-06 19:00:00,92.435,92.516,92.414,92.496,2026499994.0
2005-12-06 19:05:00,92.518,92.539,92.491,92.507,5682999986.0
2005-12-06 19:10:00,92.503,92.512,92.468,92.485,1681299995.0
2005-12-06 19:15:00,92.483,92.511,92.44,92.468,4197300002.0
2005-12-06 19:20:00,92.458,92.507,92.444,92.498,4501499993.0
2005-12-06 19:25:00,92.497,92.552,92.487,92.523,5439399978.0
2005-12-06 19:30:00,92.542,92.561,92.499,92.515,4451299993.0
2005-12-06 19:35:00,92.528,92.538,92.487,92.488,3423999987.0
2005-12-06 19:40:00,92.499,92.505,92.455,92.47,3882899997.0
2005-12-06 19:45:00,92.47,92.493,92.444,92.483,3012099982.0
2005-12-06 19:50:00,92.483,92.517,92.46,92.475,2820600006.0
2005-12-06 19:55:00,92.477,92.504,92.455,92.488,3373299985.0
2005-12-06 20:00:00,92.487,92.519,92.472,92.496,2643999989.0
2005-12-06 20:05:00,92.478,92.528,92.461,92.516,2614599987.0
2005-12-06 20:10:00,92.504,92.541,92.468,92.535,4655400001.0
2005-12-06 20:15:00,92.52,92.575,92.516,92.557,4360700001.0
2005-12-06 20:20:00,92.558,92.565,92.513,92.558,4184000005.0
2005-12-06 20:25:00,92.56,92.581,92.503,92.512,4425599981.0
2005-12-06 20:30:00,92.55,92.55,92.497,92.527,4404899979.0
2005-12-06 20:35:00,92.527,92.539,92.49,92.535,4453299995.0
2005-12-06 20:40:00,92.517,92.57,92.506,92.557,5785099978.0
2005-12-06 20:45:00,92.527,92.562,92.513,92.537,4772199983.0
2005-12-06 20:50:00,92.55,92.563,92.507,92.542,4857299976.0
2005-12-06 20:55:00,92.539,92.56,92.48,92.548,6790799951.0
2005-12-06 21:00:00,92.542,92.557,92.498,92.524,4081499969.0
2005-12-06 21:05:00,92.522,92.555,92.504,92.544,2543000001.0
2005-12-06 21:10:00,92.536,92.549,92.505,92.524,3131700003.0
2005-12-06 21:15:00,92.527,92.54,92.487,92.515,5105799966.0
2005-12-06 21:20:00,92.535,92.541,92.47,92.491,6942400002.0
2005-12-06 21:25:00,92.497,92.535,92.482,92.514,3379199988.0
2005-12-06 21:30:00,92.523,92.549,92.507,92.53,2727999993.0
2005-12-06 21:35:00,92.539,92.544,92.499,92.535,1883099998.0
2005-12-06 21:40:00,92.516,92.53,92.467,92.496,3714099977.0
2005-12-06 21:45:00,92.498,92.502,92.441,92.446,3214499985.0
2005-12-06 21:50:00,92.453,92.497,92.45,92.471,1430699997.0
2005-12-06 21:55:00,92.467,92.547,92.458,92.526,2287400002.0
2005-12-06 22:00:00,92.528,92.535,92.479,92.518,3746099994.0
2005-12-06 22:05:00,92.522,92.525,92.462,92.48,1113899990.0
2005-12-06 22:10:00,92.482,92.492,92.439,92.476,1714899991.0
2005-12-06 22:15:00,92.476,92.498,92.457,92.489,1566799985.0
2005-12-06 22:20:00,92.476,92.494,92.431,92.46,1052599995.0
2005-12-06 22:25:00,92.441,92.481,92.439,92.464,1901999999.0
2005-12-06 22:30:00,92.474,92.482,92.439,92.461,1862499986.0
2005-12-06 22:35:00,92.472,92.477,92.44,92.465,1441899991.0
2005-12-06 22:40:00,92.465,92.482,92.435,92.438,1588799994.0
2005-12-06 22:45:00,92.467,92.487,92.437,92.458,2340899987.0
2005-12-06 22:50:00,92.483,92.493,92.423,92.484,1513599994.0
2005-12-06 22:55:00,92.486,92.507,92.418,92.431,1459800002.0
2005-12-06 23:00:00,92.496,92.524,92.479,92.495,886900001.0
2005-12-06 23:05:00,92.5,92.506,92.46,92.465,1007899995.0
2005-12-06 23:10:00,92.466,92.49,92.444,92.473,980900002.0
2005-12-06 23:15:00,92.472,92.472,92.427,92.449,754399995.0
2005-12-06 23:20:00,92.435,92.465,92.42,92.433,974700001.0
2005-12-06 23:25:00,92.433,92.458,92.42,92.445,859400000.0
2005-12-06 23:30:00,92.445,92.463,92.417,92.447,1116899994.0
2005-12-06 23:35:00,92.453,92.477,92.423,92.473,1106499999.0
2005-12-06 23:40:00,92.458,92.485,92.407,92.433,1110699995.0
2005-12-06 23:45:00,92.449,92.469,92.425,92.447,677899998.0
2005-12-06 23:50:00,92.461,92.472,92.404,92.43,976999999.0
2005-12-06 23:55:00,92.407,92.459,92.407,92.43,803899997.0
2005-12-07 00:00:00,92.445,92.495,92.425,92.457,1216000002.0
2005-12-07 00:05:00,92.47,92.497,92.421,92.441,994399999.0
2005-12-07 00:10:00,92.469,92.478,92.405,92.417,1493900002.0
2005-12-07 00:15:00,92.42,92.466,92.407,92.44,1271999995.0
2005-12-07 00:20:00,92.475,92.493,92.418,92.419,1283899993.0
2005-12-07 00:25:00,92.444,92.477,92.424,92.446,1412699998.0
2005-12-07 00:30:00,92.445,92.459,92.401,92.43,783300001.0
2005-12-07 00:35:00,92.42,92.45,92.417,92.445,1075599990.0
2005-12-07 00:40:00,92.447,92.45,92.416,92.422,964300001.0
2005-12-07 00:45:00,92.445,92.454,92.385,92.397,1403599989.0
2005-12-07 00:50:00,92.406,92.412,92.37,92.381,1170300000.0
2005-12-07 00:55:00,92.402,92.412,92.363,92.382,1380699989.0
2005-12-07 01:00:00,92.37,92.391,92.346,92.365,727499998.0
2005-12-07 01:05:00,92.387,92.387,92.333,92.347,1229800003.0
2005-12-07 01:10:00,92.344,92.358,92.299,92.302,1033999997.0
2005-12-07 01:15:00,92.318,92.405,92.311,92.388,747099994.0
2005-12-07 01:20:00,92.375,92.439,92.369,92.412,1115500001.0
2005-12-07 01:25:00,92.428,92.428,92.358,92.387,1002800007.0
2005-12-07 01:30:00,92.397,92.398,92.366,92.371,866999992.0
2005-12-07 01:35:00,92.368,92.407,92.352,92.371,998500005.0
2005-12-07 01:40:00,92.376,92.435,92.369,92.42,1177099990.0
2005-12-07 01:45:00,92.429,92.453,92.404,92.43,1280000002.0
2005-12-07 01:50:00,92.438,92.454,92.404,92.438,1326599995.0
2005-12-07 01:55:00,92.443,92.446,92.41,92.432,1392699995.0
2005-12-07 02:00:00,92.434,92.483,92.422,92.462,1103099993.0
2005-12-07 02:05:00,92.449,92.47,92.432,92.445,1013899987.0
2005-12-07 02:10:00,92.434,92.471,92.427,92.464,1008500002.0
2005-12-07 02:15:00,92.45,92.483,92.438,92.463,1355700003.0
2005-12-07 02:20:00,92.453,92.469,92.425,92.443,1117500002.0
2005-12-07 02:25:00,92.436,92.457,92.404,92.413,1147299992.0
2005-12-07 02:30:00,92.385,92.422,92.371,92.422,941200002.0
2005-12-07 02:35:00,92.422,92.455,92.402,92.42,1385699989.0
2005-12-07 02:40:00,92.42,92.445,92.393,92.406,1228499998.0
2005-12-07 02:45:00,92.386,92.436,92.386,92.426,1150100007.0
2005-12-07 02:50:00,92.425,92.447,92.393,92.404,1012600002.0
2005-12-07 02:55:00,92.422,92.426,92.378,92.378,1496199998.0
2005-12-07 03:00:00,92.388,92.401,92.36,92.365,1044000001.0
2005-12-07 03:05:00,92.387,92.397,92.334,92.38,982800002.0
2005-12-07 03:10:00,92.363,92.405,92.352,92.391,1416599998.0
2005-12-07 03:15:00,92.386,92.412,92.373,92.403,1021499996.0
2005-12-07 03:20:00,92.407,92.428,92.364,92.424,1278699999.0
2005-12-07 03:25:00,92.432,92.446,92.394,92.422,883500003.0
2005-12-07 03:30:00,92.438,92.456,92.42,92.439,880900000.0
2005-12-07 03:35:00,92.433,92.465,92.402,92.435,875700006.0
2005-12-07 03:40:00,92.43,92.471,92.424,92.459,1058999999.0
2005-12-07 03:45:00,92.443,92.474,92.423,92.46,1092299990.0
2005-12-07 03:50:00,92.454,92.462,92.419,92.443,1226199997.0
2005-12-07 03:55:00,92.449,92.519,92.432,92.506,668799995.0
2005-12-07 04:00:00,92.484,92.569,92.484,92.535,1132099992.0
2005-12-07 04:05:00,92.553,92.582,92.525,92.525,1274599990.0
2005-12-07 04:10:00,92.533,92.556,92.518,92.552,929599995.0
2005-12-07 04:15:00,92.555,92.562,92.522,92.546,963599996.0
2005-12-07 04:20:00,92.538,92.574,92.52,92.543,943200002.0
2005-12-07 04:25:00,92.548,92.565,92.524,92.524,976399994.0
2005-12-07 04:30:00,92.529,92.551,92.491,92.491,846200000.0
2005-12-07 04:35:00,92.477,92.515,92.465,92.465,976300006.0
2005-12-07 04:40:00,92.485,92.507,92.461,92.502,815400000.0
2005-12-07 04:45:00,92.505,92.517,92.475,92.488,965199993.0
2005-12-07 04:50:00,92.488,92.523,92.483,92.51,1077699996.0
2005-12-07 04:55:00,92.497,92.514,92.478,92.497,756100000.0
2005-12-07 05:00:00,92.506,92.525,92.467,92.508,891400000.0
2005-12-07 05:05:00,92.505,92.535,92.458,92.49,960899997.0
2005-12-07 05:10:00,92.482,92.507,92.468,92.48,760999999.0
2005-12-07 05:15:00,92.477,92.512,92.472,92.491,650900001.0
2005-12-07 05:20:00,92.481,92.516,92.455,92.493,963499999.0
2005-12-07 05:25:00,92.491,92.506,92.457,92.473,963899994.0
2005-12-07 05:30:00,92.457,92.48,92.44,92.46,905200000.0
2005-12-07 05:35:00,92.46,92.47,92.44,92.45,649900004.0
2005-12-07 05:40:00,92.444,92.468,92.428,92.438,919099986.0
2005-12-07 05:45:00,92.45,92.487,92.4,92.45,720299998.0
2005-12-07 05:50:00,92.467,92.475,92.442,92.45,1258999998.0
2005-12-07 05:55:00,92.455,92.473,92.428,92.463,1140599993.0
2005-12-07 06:00:00,92.445,92.473,92.408,92.435,851799991.0
2005-12-07 06:05:00,92.424,92.458,92.404,92.45,1188899988.0
2005-12-07 06:10:00,92.432,92.433,92.377,92.377,651599999.0
2005-12-07 06:15:00,92.384,92.417,92.369,92.406,749099992.0
2005-12-07 06:20:00,92.421,92.431,92.394,92.394,392900004.0
2005-12-07 06:25:00,92.408,92.422,92.385,92.422,1130900001.0
2005-12-07 06:30:00,92.422,92.44,92.4,92.42,801099995.0
2005-12-07 06:35:00,92.434,92.461,92.42,92.459,618799992.0
2005-12-07 06:40:00,92.44,92.478,92.44,92.46,1250300005.0
2005-12-07 06:45:00,92.444,92.474,92.415,92.415,979300004.0
2005-12-07 06:50:00,92.431,92.439,92.399,92.41,1006000007.0
2005-12-07 06:55:00,92.433,92.45,92.407,92.431,1272699997.0
2005-12-07 07:00:00,92.437,92.456,92.394,92.413,1162300002.0
2005-12-07 07:05:00,92.404,92.425,92.388,92.425,614399995.0
2005-12-07 07:10:00,92.423,92.448,92.401,92.443,1303799996.0
2005-12-07 07:15:00,92.445,92.453,92.412,92.431,961099997.0
2005-12-07 07:20:00,92.448,92.457,92.412,92.419,657499995.0
2005-12-07 07:25:00,92.414,92.445,92.404,92.435,1117499997.0
2005-12-07 07:30:00,92.433,92.457,92.41,92.431,941000001.0
2005-12-07 07:35:00,92.428,92.476,92.421,92.464,1074400004.0
2005-12-07 07:40:00,92.469,92.483,92.44,92.465,912499994.0
2005-12-07 07:45:00,92.458,92.467,92.416,92.454,1285200004.0
2005-12-07 07:50:00,92.459,92.509,92.446,92.479,1034700001.0
2005-12-07 07:55:00,92.481,92.525,92.462,92.502,1119199983.0
2005-12-07 08:00:00,92.515,92.541,92.489,92.538,927200002.0
2005-12-07 08:05:00,92.534,92.554,92.517,92.541,1070099991.0
2005-12-07 08:10:00,92.523,92.542,92.5,92.542,1195699992.0
2005-12-07 08:15:00,92.548,92.56,92.47,92.503,928700002.0
2005-12-07 08:20:00,92.515,92.519,92.47,92.47,1124399995.0
2005-12-07 08:25:00,92.478,92.517,92.469,92.496,1128100002.0
2005-12-07 08:30:00,92.521,92.523,92.475,92.496,1049399986.0
2005-12-07 08:35:00,92.477,92.494,92.437,92.488,1136399996.0
2005-12-07 08:40:00,92.48,92.5,92.454,92.454,1189699992.0
2005-12-07 08:45:00,92.482,92.505,92.464,92.482,1221699983.0
2005-12-07 08:50:00,92.47,92.486,92.428,92.442,1254199998.0
2005-12-07 08:55:00,92.422,92.465,92.406,92.432,962299998.0
2005-12-07 09:00:00,92.442,92.46,92.412,92.419,1406199988.0
2005-12-07 09:05:00,92.424,92.461,92.401,92.454,1181799992.0
2005-12-07 09:10:00,92.433,92.434,92.394,92.417,1016600004.0
2005-12-07 09:15:00,92.405,92.433,92.378,92.389,1109900008.0
2005-12-07 09:20:00,92.4,92.433,92.364,92.366,1228899991.0
2005-12-07 09:25:00,92.372,92.412,92.305,92.331,1648699997.0
2005-12-07 09:30:00,92.335,92.335,92.266,92.318,902599995.0
2005-12-07 09:35:00,92.31,92.356,92.295,92.304,1340800002.0
2005-12-07 09:40:00,92.318,92.338,92.286,92.331,1041199999.0
2005-12-07 09:45:00,92.325,92.34,92.292,92.292,1184499988.0
2005-12-07 09:50:00,92.304,92.314,92.272,92.286,1104900003.0
2005-12-07 09:55:00,92.277,92.3,92.237,92.237,1069999994.0
2005-12-07 10:00:00,92.246,92.25,92.165,92.191,1191200000.0
2005-12-07 10:05:00,92.199,92.213,92.162,92.175,1144200010.0
2005-12-07 10:10:00,92.17,92.187,92.146,92.158,1146299996.0
2005-12-07 10:15:00,92.176,92.213,92.161,92.179,1121500001.0
2005-12-07 10:20:00,92.217,92.252,92.175,92.24,1299899996.0
2005-12-07 10:25:00,92.248,92.293,92.238,92.262,863399990.0
2005-12-07 10:30:00,92.262,92.287,92.228,92.258,1349399996.0
2005-12-07 10:35:00,92.257,92.262,92.222,92.227,983999997.0
2005-12-07 10:40:00,92.214,92.252,92.208,92.22,1198999999.0
2005-12-07 10:45:00,92.25,92.28,92.226,92.243,1010699993.0
2005-12-07 10:50:00,92.249,92.257,92.156,92.186,827499997.0
2005-12-07 10:55:00,92.193,92.193,92.146,92.17,1349299998.0
2005-12-07 11:00:00,92.16,92.16,92.06,92.077,951399986.0
2005-12-07 11:05:00,92.073,92.105,92.045,92.057,961199995.0
2005-12-07 11:10:00,92.063,92.101,92.056,92.079,1169399999.0
2005-12-07 11:15:00,92.106,92.115,92.054,92.059,1026699997.0
2005-12-07 11:20:00,92.054,92.153,92.052,92.14,1194399997.0
2005-12-07 11:25:00,92.161,92.181,92.123,92.135,996899995.0
2005-12-07 11:30:00,92.136,92.181,92.136,92.174,1329099989.0
2005-12-07 11:35:00,92.152,92.19,92.146,92.159,1005900000.0
2005-12-07 11:40:00,92.167,92.204,92.138,92.188,1363900010.0
2005-12-07 11:45:00,92.207,92.24,92.177,92.177,1030099999.0
2005-12-07 11:50:00,92.193,92.197,92.144,92.144,1371399995.0
2005-12-07 11:55:00,92.134,92.159,92.083,92.097,1115100002.0
2005-12-07 12:00:00,92.103,92.162,92.094,92.118,1111099991.0
2005-12-07 12:05:00,92.099,92.127,92.088,92.107,1074499997.0
2005-12-07 12:10:00,92.087,92.156,92.079,92.123,1147900003.0
2005-12-07 12:15:00,92.135,92.149,92.109,92.135,1102399994.0
2005-12-07 12:20:00,92.135,92.148,92.106,92.13,1073499999.0
2005-12-07 12:25:00,92.105,92.127,92.065,92.073,1163999991.0
2005-12-07 12:30:00,92.054,92.094,92.054,92.08,1155699990.0
2005-12-07 12:35:00,92.073,92.08,92.048,92.068,739499992.0
2005-12-07 12:40:00,92.073,92.085,92.05,92.075,826599996.0
2005-12-07 12:45:00,92.07,92.112,92.051,92.112,1560599994.0
2005-12-07 12:50:00,92.121,92.129,92.061,92.094,1037999998.0
2005-12-07 12:55:00,92.079,92.11,92.069,92.069,619899999.0
2005-12-07 13:00:00,92.092,92.121,92.064,92.064,949599992.0
2005-12-07 13:05:00,92.078,92.106,92.057,92.079,1088100010.0
2005-12-07 13:10:00,92.092,92.119,92.077,92.105,1144800001.0
2005-12-07 13:15:00,92.086,92.106,92.034,92.075,1046400004.0
2005-12-07 13:20:00,92.07,92.095,92.051,92.054,1272999996.0
2005-12-07 13:25:00,92.066,92.077,92.013,92.032,1019099995.0
2005-12-07 13:30:00,92.028,92.049,92.005,92.011,910199995.0
2005-12-07 13:35:00,92.018,92.02,91.969,92.005,1075499993.0
2005-12-07 13:40:00,92.0,92.048,91.986,92.03,934299991.0
2005-12-07 13:45:00,92.022,92.055,92.003,92.045,898800003.0
2005-12-07 13:50:00,92.038,92.105,92.03,92.089,1463899999.0
2005-12-07 13:55:00,92.104,92.13,92.077,92.1,1109499995.0
2005-12-07 14:00:00,92.084,92.129,92.072,92.083,1258999998.0
2005-12-07 14:05:00,92.083,92.104,92.04,92.04,839499993.0
2005-12-07 14:10:00,92.041,92.061,92.001,92.061,968999997.0
2005-12-07 14:15:00,92.063,92.081,92.043,92.054,957100000.0
2005-12-07 14:20:00,92.074,92.082,92.007,92.014,1085100005.0
2005-12-07 14:25:00,92.014,92.054,92.012,92.048,845899995.0
2005-12-07 14:30:00,92.015,92.04,91.95,91.974,1200699997.0
2005-12-07 14:35:00,91.983,92.01,91.953,91.955,968299988.0
2005-12-07 14:40:00,91.952,91.995,91.95,91.981,826799995.0
2005-12-07 14:45:00,91.97,92.005,91.961,91.967,869299999.0
2005-12-07 14:50:00,91.984,92.028,91.984,92.017,1124799995.0
2005-12-07 14:55:00,92.016,92.038,91.969,92.007,1170900000.0
2005-12-07 15:00:00,91.992,92.018,91.964,91.979,997299991.0
2005-12-07 15:05:00,91.988,92.0,91.933,91.944,826399993.0
2005-12-07 15:10:00,91.925,91.962,91.92,91.948,1121100000.0
2005-12-07 15:15:00,91.945,91.972,91.896,91.896,1539999995.0
2005-12-07 15:20:00,91.912,91.925,91.861,91.897,861700002.0
2005-12-07 15:25:00,91.91,91.954,91.901,91.945,1228800000.0
2005-12-07 15:30:00,91.949,91.986,91.928,91.95,1077699996.0
2005-12-07 15:35:00,91.959,91.988,91.955,91.982,903100000.0
2005-12-07 15:40:00,91.987,92.018,91.957,91.996,1254999996.0
2005-12-07 15:45:00,91.995,92.014,91.962,91.988,940099991.0
2005-12-07 15:50:00,91.97,92.008,91.927,91.927,1103700004.0
2005-12-07 15:55:00,91.972,91.991,91.936,91.978,1221099993.0
2005-12-07 16:00:00,91.975,92.02,91.956,91.995,846899993.0
2005-12-07 16:05:00,92.013,92.026,91.992,92.01,795900001.0
2005-12-07 16:10:00,92.014,92.022,91.951,92.007,1025800002.0
2005-12-07 16:15:00,92.012,92.018,91.929,91.971,1093199997.0
2005-12-07 16:20:00,91.977,91.983,91.946,91.977,1190399997.0
2005-12-07 16:25:00,91.976,91.986,91.923,91.943,1188899996.0
2005-12-07 16:30:00,91.939,91.982,91.927,91.934,1018599999.0
2005-12-07 16:35:00,91.944,91.978,91.92,91.966,1282099992.0
2005-12-07 16:40:00,91.965,92.029,91.958,92.017,1154300001.0
2005-12-07 16:45:00,92.016,92.075,91.999,92.029,1091399998.0
2005-12-07 16:50:00,92.048,92.063,92.0,92.002,1220999988.0
2005-12-07 16:55:00,92.015,92.058,91.986,92.021,1249199991.0
2005-12-07 17:00:00,92.008,92.077,92.007,92.047,1137300003.0
2005-12-07 17:05:00,92.071,92.074,92.015,92.035,1130600001.0
2005-12-07 17:10:00,92.031,92.031,91.984,92.002,887899995.0
2005-12-07 17:15:00,91.997,92.004,91.961,91.972,1186500008.0
2005-12-07 17:20:00,91.992,91.993,91.943,91.955,982700000.0
2005-12-07 17:25:00,91.967,91.988,91.942,91.959,1106799998.0
2005-12-07 17:30:00,91.967,91.998,91.939,91.983,1197899993.0
2005-12-07 17:35:00,91.985,92.0,91.965,92.0,1067099995.0
2005-12-07 17:40:00,91.997,92.02,91.977,92.003,1185599991.0
2005-12-07 17:45:00,91.997,91.997,91.945,91.995,1297399993.0
2005-12-07 17:50:00,92.003,92.028,91.974,92.025,1057399998.0
2005-12-07 17:55:00,92.022,92.023,91.966,91.985,1222800002.0
2005-12-07 18:00:00,91.988,92.06,91.967,92.06,8246299975.0
2005-12-07 18:05:00,92.07,92.07,91.937,91.973,9783799942.0
2005-12-07 18:10:00,91.965,92.04,91.926,92.03,6709299985.0
2005-12-07 18:15:00,92.04,92.04,91.971,92.009,5901399979.0
2005-12-07 18:20:00,92.01,92.038,91.986,92.02,8969499981.0
2005-12-07 18:25:00,92.01,92.021,91.978,92.019,7547799970.0
2005-12-07 18:30:00,92.005,92.04,91.987,92.021,8285999968.0
2005-12-07 18:35:00,92.025,92.026,91.945,91.971,5277999998.0
2005-12-07 18:40:00,91.987,92.068,91.985,92.04,4743899991.0
2005-12-07 18:45:00,92.062,92.081,92.027,92.038,2873500001.0
2005-12-07 18:50:00,92.049,92.069,92.016,92.024,6029499972.0
2005-12-07 18:55:00,92.043,92.056,92.013,92.029,4695299988.0
2005-12-07 19:00:00,92.044,92.051,92.002,92.032,2075200001.0
2005-12-07 19:05:00,92.052,92.054,92.001,92.031,5640499992.0
2005-12-07 19:10:00,92.038,92.04,91.996,92.023,1526899989.0
2005-12-07 19:15:00,92.022,92.033,91.969,91.987,3995599991.0
2005-12-07 19:20:00,92.005,92.027,91.985,92.013,4311199993.0
2005-12-07 19:25:00,91.993,92.007,91.963,91.978,6011999981.0
2005-12-07 19:30:00,92.003,92.027,91.982,92.005,4434599982.0
2005-12-07 19:35:00,92.005,92.032,91.968,91.986,3112500003.0
2005-12-07 19:40:00,91.985,92.045,91.979,92.026,3838199996.0
2005-12-07 19:45:00,92.011,92.037,91.99,91.997,3094899993.0
2005-12-07 19:50:00,91.996,92.029,91.988,92.025,2807199982.0
2005-12-07 19:55:00,92.015,92.038,91.985,92.033,3303899997.0
2005-12-07 20:00:00,92.033,92.049,92.007,92.029,2648500003.0
2005-12-07 20:05:00,92.031,92.049,91.994,92.028,2561099995.0
2005-12-07 20:10:00,92.046,92.058,92.008,92.036,4839300002.0
2005-12-07 20:15:00,92.047,92.079,92.026,92.063,4252899985.0
2005-12-07 20:20:00,92.065,92.078,92.018,92.044,4268200003.0
2005-12-07 20:25:00,92.047,92.14,92.016,92.1,5076299986.0
2005-12-07 20:30:00,92.11,92.13,92.009,92.019,6117099975.0
2005-12-07 20:35:00,92.023,92.051,92.011,92.032,4848000016.0
2005-12-07 20:40:00,92.047,92.08,92.029,92.074,5332099974.0
2005-12-07 20:45:00,92.064,92.089,92.053,92.062,4722499990.0
2005-12-07 20:50:00,92.057,92.088,92.048,92.067,4047699992.0
2005-12-07 20:55:00,92.08,92.12,92.025,92.058,6670599957.0
2005-12-07 21:00:00,92.13,92.16,92.03,92.046,2867699995.0
2005-12-07 21:05:00,92.048,92.074,92.027,92.05,2448400009.0
2005-12-07 21:10:00,92.07,92.083,92.033,92.078,3395199977.0
2005-12-07 21:15:00,92.069,92.1,92.049,92.1,4151999977.0
2005-12-07 21:20:00,92.109,92.133,92.083,92.129,6737399975.0
2005-12-07 21:25:00,92.121,92.126,92.031,92.084,2946799992.0
2005-12-07 21:30:00,92.092,92.115,92.052,92.07,2860799999.0
2005-12-07 21:35:00,92.082,92.088,92.043,92.087,1807900006.0
2005-12-07 21:40:00,92.081,92.097,92.043,92.062,3726199997.0
2005-12-07 21:45:00,92.066,92.109,92.055,92.093,3490099988.0
2005-12-07 21:50:00,92.078,92.107,92.063,92.102,1349899995.0
2005-12-07 21:55:00,92.095,92.116,92.08,92.107,1661900001.0
2005-12-07 22:00:00,92.117,92.138,92.069,92.074,3656899985.0
2005-12-07 22:05:00,92.08,92.08,92.016,92.04,1219299994.0
2005-12-07 22:10:00,92.05,92.065,92.007,92.04,1759400013.0
2005-12-07 22:15:00,92.041,92.068,92.03,92.03,1390999993.0
2005-12-07 22:20:00,92.04,92.078,92.04,92.06,1216200005.0
2005-12-07 22:25:00,92.063,92.095,92.044,92.067,1724300002.0
2005-12-07 22:30:00,92.066,92.093,92.032,92.048,1983300000.0
2005-12-07 22:35:00,92.053,92.073,92.035,92.071,1620000002.0
2005-12-07 22:40:00,92.077,92.101,92.058,92.08,1892300007.0
2005-12-07 22:45:00,92.085,92.085,92.04,92.056,1972899978.0
2005-12-07 22:50:00,92.075,92.078,92.006,92.065,1594799985.0
2005-12-07 22:55:00,92.066,92.08,91.993,92.0,1284599986.0
2005-12-07 23:00:00,92.062,92.08,92.037,92.066,666799994.0
2005-12-07 23:05:00,92.05,92.096,92.048,92.087,980399992.0
2005-12-07 23:10:00,92.082,92.101,92.055,92.095,982000003.0
2005-12-07 23:15:00,92.085,92.105,92.07,92.1,1107299993.0
2005-12-07 23:20:00,92.097,92.1,92.053,92.083,1257199998.0
2005-12-07 23:25:00,92.086,92.087,92.045,92.056,627200000.0
2005-12-07 23:30:00,92.077,92.088,92.041,92.086,1088299998.0
2005-12-07 23:35:00,92.088,92.095,92.044,92.085,1124399991.0
2005-12-07 23:40:00,92.071,92.104,92.068,92.1,1154599999.0
2005-12-07 23:45:00,92.089,92.101,92.066,92.085,452200001.0
2005-12-07 23:50:00,92.103,92.121,92.082,92.115,1267900000.0
2005-12-07 23:55:00,92.094,92.125,92.089,92.125,697099999.0
2005-12-08 00:00:00,92.125,92.154,92.077,92.122,1132499998.0
2005-12-08 00:05:00,92.098,92.19,92.085,92.136,1259799989.0
2005-12-08 00:10:00,92.19,92.225,92.134,92.174,1455900000.0
2005-12-08 00:15:00,92.177,92.229,92.143,92.167,1063400001.0
2005-12-08 00:20:00,92.168,92.213,92.143,92.162,1021999991.0
2005-12-08 00:25:00,92.201,92.235,92.132,92.195,1157300004.0
2005-12-08 00:30:00,92.191,92.198,92.119,92.144,907100002.0
2005-12-08 00:35:00,92.148,92.151,92.104,92.122,1093999999.0
2005-12-08 00:40:00,92.14,92.145,92.112,92.132,935899993.0
2005-12-08 00:45:00,92.121,92.162,92.087,92.089,1153199995.0
2005-12-08 00:50:00,92.08,92.098,92.045,92.064,1104200001.0
2005-12-08 00:55:00,92.051,92.088,92.05,92.082,1037199998.0
2005-12-08 01:00:00,92.069,92.084,92.026,92.026,791700006.0
2005-12-08 01:05:00,92.032,92.057,92.011,92.044,1083900006.0
2005-12-08 01:10:00,92.063,92.091,92.044,92.065,1085200000.0
2005-12-08 01:15:00,92.06,92.089,92.048,92.073,1032600000.0
2005-12-08 01:20:00,92.068,92.086,92.041,92.043,884099998.0
2005-12-08 01:25:00,92.063,92.069,92.023,92.041,949899991.0
2005-12-08 01:30:00,92.068,92.093,92.051,92.085,1206400001.0
2005-12-08 01:35:00,92.07,92.095,92.063,92.073,960599999.0
2005-12-08 01:40:00,92.08,92.096,92.041,92.07,881800001.0
2005-12-08 01:45:00,92.07,92.101,92.04,92.078,994399987.0
2005-12-08 01:50:00,92.082,92.099,92.056,92.085,1107200008.0
2005-12-08 01:55:00,92.078,92.101,92.066,92.1,1797400005.0
2005-12-08 02:00:00,92.085,92.111,92.061,92.095,1230700003.0
2005-12-08 02:05:00,92.095,92.116,92.069,92.097,1255399994.0
2005-12-08 02:10:00,92.097,92.101,92.06,92.072,1229800000.0
2005-12-08 02:15:00,92.069,92.095,92.052,92.079,1238499996.0
2005-12-08 02:20:00,92.078,92.091,92.046,92.06,971299990.0
2005-12-08 02:25:00,92.063,92.08,92.041,92.066,1146599990.0
2005-12-08 02:30:00,92.063,92.063,92.022,92.039,869100004.0
2005-12-08 02:35:00,92.028,92.056,92.008,92.015,1119199996.0
2005-12-08 02:40:00,92.027,92.047,92.01,92.032,1461300001.0
2005-12-08 02:45:00,92.03,92.073,92.014,92.044,958799997.0
2005-12-08 02:50:00,92.041,92.068,92.017,92.055,1067199994.0
2005-12-08 02:55:00,92.057,92.08,92.001,92.011,1078599999.0
2005-12-08 03:00:00,92.014,92.046,92.006,92.025,1134800005.0
2005-12-08 03:05:00,92.013,92.036,91.985,92.017,933499998.0
2005-12-08 03:10:00,92.006,92.039,91.991,92.014,1430899995.0
2005-12-08 03:15:00,92.001,92.001,91.959,91.969,692199997.0
2005-12-08 03:20:00,91.955,92.009,91.955,91.975,1267600000.0
2005-12-08 03:25:00,91.979,91.994,91.9,91.915,1072299992.0
2005-12-08 03:30:00,91.917,91.932,91.886,91.899,1226400004.0
2005-12-08 03:35:00,91.895,91.923,91.87,91.89,758700001.0
2005-12-08 03:40:00,91.902,91.927,91.842,91.917,1157499995.0
2005-12-08 03:45:00,91.894,91.911,91.839,91.86,1075299998.0
2005-12-08 03:50:00,91.867,91.89,91.823,91.84,1177800005.0
2005-12-08 03:55:00,91.843,91.862,91.826,91.835,865799999.0
2005-12-08 04:00:00,91.814,91.858,91.812,91.824,1056400003.0
2005-12-08 04:05:00,91.842,91.866,91.815,91.834,949599987.0
2005-12-08 04:10:00,91.859,91.919,91.843,91.906,1018600004.0
2005-12-08 04:15:00,91.893,91.911,91.879,91.885,894099990.0
2005-12-08 04:20:00,91.886,91.908,91.862,91.863,1031100003.0
2005-12-08 04:25:00,91.883,91.896,91.851,91.87,1135800000.0
2005-12-08 04:30:00,91.89,91.908,91.874,91.892,790600000.0
2005-12-08 04:35:00,91.898,91.934,91.89,91.91,967699993.0
2005-12-08 04:40:00,91.915,91.927,91.894,91.904,933799988.0
2005-12-08 04:45:00,91.908,91.928,91.892,91.901,749300001.0
2005-12-08 04:50:00,91.915,91.932,91.894,91.922,1058999994.0
2005-12-08 04:55:00,91.914,91.914,91.859,91.859,692599996.0
2005-12-08 05:00:00,91.867,91.905,91.847,91.893,951499996.0
2005-12-08 05:05:00,91.899,91.904,91.85,91.868,989199996.0
2005-12-08 05:10:00,91.883,91.885,91.827,91.837,1239399991.0
2005-12-08 05:15:00,91.842,91.849,91.807,91.82,894699995.0
2005-12-08 05:20:00,91.823,91.835,91.794,91.808,989499998.0
2005-12-08 05:25:00,91.811,91.811,91.772,91.795,862299992.0
2005-12-08 05:30:00,91.792,91.815,91.771,91.798,861699989.0
2005-12-08 05:35:00,91.803,91.814,91.771,91.79,764999994.0
2005-12-08 05:40:00,91.8,91.823,91.774,91.805,883800006.0
2005-12-08 05:45:00,91.811,91.839,91.757,91.804,893599988.0
2005-12-08 05:50:00,91.81,91.829,91.79,91.81,1035999992.0
2005-12-08 05:55:00,91.814,91.836,91.791,91.826,913499998.0
2005-12-08 06:00:00,91.813,91.833,91.794,91.813,713499995.0
2005-12-08 06:05:00,91.809,91.867,91.809,91.867,1045299991.0
2005-12-08 06:10:00,91.857,91.887,91.831,91.869,913699995.0
2005-12-08 06:15:00,91.861,91.898,91.843,91.878,1038900000.0
2005-12-08 06:20:00,91.9,91.905,91.85,91.871,703300004.0
2005-12-08 06:25:00,91.865,91.876,91.791,91.817,921899996.0
2005-12-08 06:30:00,91.833,91.857,91.804,91.827,1157199994.0
2005-12-08 06:35:00,91.85,91.861,91.819,91.834,913799997.0
2005-12-08 06:40:00,91.843,91.848,91.816,91.845,916599996.0
2005-12-08 06:45:00,91.821,91.85,91.815,91.832,591599997.0
2005-12-08 06:50:00,91.835,91.837,91.788,91.813,1028699996.0
2005-12-08 06:55:00,91.817,91.843,91.793,91.839,1206400005.0
2005-12-08 07:00:00,91.838,91.844,91.812,91.833,994800003.0
2005-12-08 07:05:00,91.81,91.868,91.803,91.859,743299986.0
2005-12-08 07:10:00,91.87,91.889,91.851,91.86,1094000002.0
2005-12-08 07:15:00,91.858,91.89,91.849,91.865,1255400003.0
2005-12-08 07:20:00,91.86,91.907,91.86,91.907,1142399997.0
2005-12-08 07:25:00,91.905,91.909,91.864,91.883,1120099995.0
2005-12-08 07:30:00,91.879,91.89,91.842,91.875,769999997.0
2005-12-08 07:35:00,91.875,91.88,91.836,91.859,1116700000.0
2005-12-08 07:40:00,91.837,91.854,91.802,91.833,1010999992.0
2005-12-08 07:45:00,91.797,91.849,91.794,91.827,1088699993.0
2005-12-08 07:50:00,91.846,91.86,91.827,91.845,1081299998.0
2005-12-08 07:55:00,91.852,91.862,91.816,91.84,833099996.0
2005-12-08 08:00:00,91.851,91.913,91.851,91.902,1128600012.0
2005-12-08 08:05:00,91.898,91.906,91.846,91.866,805700001.0
2005-12-08 08:10:00,91.844,91.865,91.78,91.79,895699997.0
2005-12-08 08:15:00,91.785,91.82,91.772,91.813,992099993.0
2005-12-08 08:20:00,91.816,91.828,91.778,91.798,802900003.0
2005-12-08 08:25:00,91.797,91.836,91.779,91.808,1372700000.0
2005-12-08 08:30:00,91.791,91.805,91.719,91.729,924799999.0
2005-12-08 08:35:00,91.737,91.765,91.716,91.74,1213199993.0
2005-12-08 08:40:00,91.744,91.803,91.736,91.783,971199993.0
2005-12-08 08:45:00,91.794,91.836,91.786,91.818,1163599985.0
2005-12-08 08:50:00,91.794,91.843,91.787,91.819,1021299990.0
2005-12-08 08:55:00,91.797,91.825,91.766,91.792,1137000000.0
2005-12-08 09:00:00,91.805,91.832,91.788,91.803,1271399993.0
2005-12-08 09:05:00,91.796,91.849,91.775,91.83,1239000003.0
2005-12-08 09:10:00,91.81,91.84,91.797,91.81,677200001.0
2005-12-08 09:15:00,91.827,91.88,91.801,91.863,640499993.0
2005-12-08 09:20:00,91.874,91.883,91.836,91.861,1326699997.0
2005-12-08 09:25:00,91.866,91.895,91.854,91.88,1277099996.0
2005-12-08 09:30:00,91.868,91.903,91.853,91.882,941200005.0
2005-12-08 09:35:00,91.893,91.895,91.835,91.883,1254900000.0
2005-12-08 09:40:00,91.88,91.899,91.854,91.856,1305099998.0
2005-12-08 09:45:00,91.87,91.901,91.841,91.841,1069399996.0
2005-12-08 09:50:00,91.858,91.89,91.829,91.863,1340499993.0
2005-12-08 09:55:00,91.848,91.907,91.839,91.854,1214899996.0
2005-12-08 10:00:00,91.841,91.882,91.805,91.831,1076500001.0
2005-12-08 10:05:00,91.833,91.882,91.815,91.874,1102700002.0
2005-12-08 10:10:00,91.872,91.925,91.857,91.889,888599996.0
2005-12-08 10:15:00,91.912,91.918,91.876,91.905,992499998.0
2005-12-08 10:20:00,91.918,91.945,91.893,91.931,1323499999.0
2005-12-08 10:25:00,91.925,92.05,91.923,92.038,1059799997.0
2005-12-08 10:30:00,92.028,92.092,92.014,92.091,909699994.0
2005-12-08 10:35:00,92.073,92.09,92.043,92.066,1105999989.0
2005-12-08 10:40:00,92.054,92.058,91.994,91.998,1284199995.0
2005-12-08 10:45:00,92.035,92.073,92.028,92.052,1134899999.0
2005-12-08 10:50:00,92.082,92.082,92.025,92.067,974299992.0
2005-12-08 10:55:00,92.054,92.086,92.035,92.052,1204299994.0
2005-12-08 11:00:00,92.053,92.089,92.031,92.069,1251599996.0
2005-12-08 11:05:00,92.089,92.129,92.032,92.093,1512599992.0
2005-12-08 11:10:00,92.11,92.139,92.071,92.081,1339100001.0
2005-12-08 11:15:00,92.076,92.104,92.052,92.075,1246099996.0
2005-12-08 11:20:00,92.073,92.073,92.031,92.052,1128599992.0
2005-12-08 11:25:00,92.073,92.078,92.033,92.069,969799999.0
2005-12-08 11:30:00,92.051,92.075,92.018,92.033,1326599998.0
2005-12-08 11:35:00,92.022,92.047,91.999,92.015,1002299994.0
2005-12-08 11:40:00,92.02,92.091,91.998,92.077,1320399988.0
2005-12-08 11:45:00,92.086,92.121,92.049,92.06,1473900009.0
2005-12-08 11:50:00,92.089,92.106,91.989,91.989,1143599994.0
2005-12-08 11:55:00,91.994,92.022,91.975,92.02,1261499990.0
2005-12-08 12:00:00,92.004,92.023,91.983,91.993,1256599989.0
2005-12-08 12:05:00,91.989,92.0,91.96,91.979,1214499998.0
2005-12-08 12:10:00,91.996,92.014,91.95,91.971,1186600001.0
2005-12-08 12:15:00,91.973,92.004,91.956,91.983,1255899989.0
2005-12-08 12:20:00,92.004,92.026,91.979,91.993,1104599998.0
2005-12-08 12:25:00,91.985,92.061,91.97,92.018,1122499999.0
2005-12-08 12:30:00,92.013,92.026,91.98,92.005,1126600004.0
2005-12-08 12:35:00,92.005,92.026,91.983,91.992,1036700000.0
2005-12-08 12:40:00,91.975,92.019,91.974,92.003,906499991.0
2005-12-08 12:45:00,91.992,92.044,91.992,92.03,1475399997.0
2005-12-08 12:50:00,92.031,92.077,91.997,92.054,964899998.0
2005-12-08 12:55:00,92.066,92.108,92.039,92.061,853600004.0
2005-12-08 13:00:00,92.064,92.103,92.036,92.08,1349599995.0
2005-12-08 13:05:00,92.09,92.103,92.055,92.074,1334599997.0
2005-12-08 13:10:00,92.072,92.073,92.039,92.051,1120699990.0
2005-12-08 13:15:00,92.065,92.07,92.029,92.064,1016899996.0
2005-12-08 13:20:00,92.053,92.127,92.053,92.076,1232200007.0
2005-12-08 13:25:00,92.092,92.118,92.063,92.107,1221500003.0
2005-12-08 13:30:00,92.108,92.129,92.073,92.097,992499994.0
2005-12-08 13:35:00,92.112,92.151,92.082,92.111,1048800002.0
2005-12-08 13:40:00,92.106,92.127,92.087,92.106,883399997.0
2005-12-08 13:45:00,92.104,92.134,92.082,92.1,1211699993.0
2005-12-08 13:50:00,92.107,92.145,92.085,92.133,1271399994.0
2005-12-08 13:55:00,92.114,92.127,92.085,92.095,1021899994.0
2005-12-08 14:00:00,92.11,92.154,92.091,92.12,1051700010.0
2005-12-08 14:05:00,92.123,92.16,92.099,92.135,1138399994.0
2005-12-08 14:10:00,92.11,92.143,92.091,92.119,1186900001.0
2005-12-08 14:15:00,92.114,92.148,92.101,92.14,1095499996.0
2005-12-08 14:20:00,92.133,92.174,92.115,92.145,1011499995.0
2005-12-08 14:25:00,92.144,92.193,92.136,92.18,1080299999.0
2005-12-08 14:30:00,92.147,92.177,92.103,92.142,1058699990.0
2005-12-08 14:35:00,92.151,92.182,92.123,92.151,1000199992.0
2005-12-08 14:40:00,92.177,92.184,92.117,92.142,764000003.0
2005-12-08 14:45:00,92.145,92.151,92.11,92.14,847599995.0
2005-12-08 14:50:00,92.145,92.173,92.125,92.156,1341100004.0
2005-12-08 14:55:00,92.174,92.174,92.094,92.161,973199993.0
2005-12-08 15:00:00,92.163,92.186,92.139,92.172,825100000.0
2005-12-08 15:05:00,92.185,92.185,92.109,92.142,814899993.0
2005-12-08 15:10:00,92.137,92.149,92.109,92.115,1026599998.0
2005-12-08 15:15:00,92.136,92.187,92.117,92.146,1239700003.0
2005-12-08 15:20:00,92.167,92.268,92.156,92.235,877899992.0
2005-12-08 15:25:00,92.227,92.245,92.204,92.223,1176600002.0
2005-12-08 15:30:00,92.231,92.271,92.219,92.245,946799993.0
2005-12-08 15:35:00,92.241,92.293,92.241,92.27,736899995.0
2005-12-08 15:40:00,92.265,92.29,92.243,92.28,1143999996.0
2005-12-08 15:45:00,92.263,92.342,92.257,92.318,974199999.0
2005-12-08 15:50:00,92.309,92.328,92.237,92.273,1236999991.0
2005-12-08 15:55:00,92.278,92.291,92.232,92.252,1326299998.0
2005-12-08 16:00:00,92.261,92.276,92.214,92.214,912600003.0
2005-12-08 16:05:00,92.239,92.263,92.214,92.238,855999999.0
2005-12-08 16:10:00,92.232,92.304,92.23,92.289,1246099997.0
2005-12-08 16:15:00,92.294,92.328,92.254,92.315,1060299995.0
2005-12-08 16:20:00,92.311,92.358,92.311,92.336,1303999996.0
2005-12-08 16:25:00,92.331,92.358,92.311,92.333,1182499990.0
2005-12-08 16:30:00,92.324,92.34,92.269,92.274,990899999.0
2005-12-08 16:35:00,92.301,92.314,92.26,92.303,1344899994.0
2005-12-08 16:40:00,92.287,92.317,92.275,92.312,990099988.0
2005-12-08 16:45:00,92.302,92.353,92.292,92.335,1511199992.0
2005-12-08 16:50:00,92.322,92.354,92.298,92.333,1021499996.0
2005-12-08 16:55:00,92.363,92.374,92.316,92.326,1253800001.0
2005-12-08 17:00:00,92.349,92.364,92.298,92.311,989500006.0
2005-12-08 17:05:00,92.315,92.329,92.291,92.326,1172099999.0
2005-12-08 17:10:00,92.314,92.392,92.299,92.392,1319099998.0
2005-12-08 17:15:00,92.379,92.451,92.36,92.424,1163099999.0
2005-12-08 17:20:00,92.434,92.535,92.42,92.511,877100001.0
2005-12-08 17:25:00,92.526,92.628,92.502,92.602,905800005.0
2005-12-08 17:30:00,92.588,92.61,92.56,92.578,1256299991.0
2005-12-08 17:35:00,92.58,92.592,92.554,92.575,1192100007.0
2005-12-08 17:40:00,92.555,92.622,92.555,92.622,1119799996.0
2005-12-08 17:45:00,92.619,92.662,92.589,92.603,1166800003.0
2005-12-08 17:50:00,92.604,92.632,92.577,92.613,956499989.0
2005-12-08 17:55:00,92.615,92.63,92.552,92.605,1112899988.0
2005-12-08 18:00:00,92.585,92.609,92.48,92.49,8272999987.0
2005-12-08 18:05:00,92.5,92.597,92.41,92.58,10384000005.0
2005-12-08 18:10:00,92.593,92.593,92.38,92.4,7147499986.0
2005-12-08 18:15:00,92.39,92.663,92.38,92.38,6560599980.0
2005-12-08 18:20:00,92.651,92.749,92.43,92.708,9041500000.0
2005-12-08 18:25:00,92.45,92.739,92.45,92.703,7841099982.0
2005-12-08 18:30:00,92.708,92.722,92.46,92.658,8038599987.0
2005-12-08 18:35:00,92.656,92.698,92.641,92.69,5513499983.0
2005-12-08 18:40:00,92.684,92.691,92.551,92.555,4997699978.0
2005-12-08 18:45:00,92.584,92.613,92.539,92.553,2765700001.0
2005-12-08 18:50:00,92.549,92.584,92.533,92.552,6595999986.0
2005-12-08 18:55:00,92.558,92.564,92.465,92.495,5020799970.0
2005-12-08 19:00:00,92.489,92.502,92.441,92.476,1855400004.0
2005-12-08 19:05:00,92.473,92.478,92.378,92.388,5476499978.0
2005-12-08 19:10:00,92.393,92.402,92.358,92.38,1882499998.0
2005-12-08 19:15:00,92.39,92.398,92.351,92.365,3906099966.0
2005-12-08 19:20:00,92.383,92.452,92.363,92.452,4013199975.0
2005-12-08 19:25:00,92.438,92.459,92.418,92.43,5727299983.0
2005-12-08 19:30:00,92.452,92.477,92.424,92.464,4278699996.0
2005-12-08 19:35:00,92.451,92.473,92.431,92.445,3162300011.0
2005-12-08 19:40:00,92.461,92.519,92.438,92.499,3748099980.0
2005-12-08 19:45:00,92.502,92.506,92.466,92.489,3227300010.0
2005-12-08 19:50:00,92.467,92.495,92.444,92.457,3003400001.0
2005-12-08 19:55:00,92.441,92.464,92.408,92.431,3738499997.0
2005-12-08 20:00:00,92.435,92.506,92.435,92.5,2757799991.0
2005-12-08 20:05:00,92.494,92.541,92.491,92.497,2643299997.0
2005-12-08 20:10:00,92.498,92.51,92.412,92.47,4663699994.0
2005-12-08 20:15:00,92.477,92.51,92.457,92.507,4750700000.0
2005-12-08 20:20:00,92.491,92.515,92.456,92.488,4202799995.0
2005-12-08 20:25:00,92.489,92.499,92.43,92.44,5686999993.0
2005-12-08 20:30:00,92.43,92.513,92.41,92.481,6151699971.0
2005-12-08 20:35:00,92.475,92.503,92.429,92.447,4311399990.0
2005-12-08 20:40:00,92.436,92.492,92.433,92.461,5718799997.0
2005-12-08 20:45:00,92.472,92.497,92.451,92.454,4683999990.0
2005-12-08 20:50:00,92.467,92.481,92.414,92.423,4257099987.0
2005-12-08 20:55:00,92.412,92.462,92.392,92.437,6777999977.0
2005-12-08 21:00:00,92.414,92.53,92.368,92.385,4289599990.0
2005-12-08 21:05:00,92.401,92.411,92.34,92.365,2419599997.0
2005-12-08 21:10:00,92.369,92.413,92.34,92.409,3338600002.0
2005-12-08 21:15:00,92.395,92.445,92.379,92.445,4906699985.0
2005-12-08 21:20:00,92.436,92.451,92.388,92.403,6613699984.0
2005-12-08 21:25:00,92.403,92.425,92.381,92.41,2776100001.0
2005-12-08 21:30:00,92.411,92.436,92.375,92.393,3015799988.0
2005-12-08 21:35:00,92.403,92.416,92.372,92.404,1732099991.0
2005-12-08 21:40:00,92.403,92.426,92.382,92.395,3754099987.0
2005-12-08 21:45:00,92.375,92.418,92.358,92.388,3221399980.0
2005-12-08 21:50:00,92.39,92.422,92.372,92.414,1464699994.0
2005-12-08 21:55:00,92.394,92.499,92.391,92.499,1716899993.0
2005-12-08 22:00:00,92.483,92.525,92.467,92.505,3449600002.0
2005-12-08 22:05:00,92.501,92.524,92.445,92.46,1097599991.0
2005-12-08 22:10:00,92.447,92.475,92.428,92.465,1406199988.0
2005-12-08 22:15:00,92.462,92.462,92.422,92.422,1624599994.0
2005-12-08 22:20:00,92.446,92.487,92.431,92.466,1296699990.0
2005-12-08 22:25:00,92.469,92.496,92.455,92.478,1826499991.0
2005-12-08 22:30:00,92.473,92.515,92.467,92.501,1742099981.0
2005-12-08 22:35:00,92.494,92.512,92.479,92.507,1753800007.0
2005-12-08 22:40:00,92.492,92.546,92.488,92.52,1837900009.0
2005-12-08 22:45:00,92.512,92.553,92.495,92.538,2087699990.0
2005-12-08 22:50:00,92.521,92.537,92.449,92.485,1677499998.0
2005-12-08 22:55:00,92.485,92.507,92.423,92.463,1358999994.0
2005-12-08 23:00:00,92.484,92.52,92.474,92.507,894999993.0
2005-12-08 23:05:00,92.508,92.517,92.469,92.492,1036000008.0
2005-12-08 23:10:00,92.502,92.509,92.467,92.489,929599999.0
2005-12-08 23:15:00,92.485,92.488,92.431,92.439,1030199996.0
2005-12-08 23:20:00,92.457,92.51,92.448,92.503,1036999992.0
2005-12-08 23:25:00,92.506,92.542,92.489,92.508,983299992.0
2005-12-08 23:30:00,92.511,92.57,92.505,92.544,1213399992.0
2005-12-08 23:35:00,92.549,92.576,92.499,92.516,1134399998.0
2005-12-08 23:40:00,92.517,92.546,92.491,92.517,1290599986.0
2005-12-08 23:45:00,92.504,92.544,92.501,92.519,622199992.0
2005-12-08 23:50:00,92.52,92.54,92.499,92.518,886199999.0
2005-12-08 23:55:00,92.507,92.541,92.507,92.525,940799994.0
2005-12-09 00:00:00,92.509,92.572,92.491,92.51,1323200000.0
2005-12-09 00:05:00,92.516,92.55,92.49,92.49,1089199992.0
2005-12-09 00:10:00,92.512,92.577,92.498,92.528,1207899999.0
2005-12-09 00:15:00,92.525,92.573,92.503,92.538,1144899998.0
2005-12-09 00:20:00,92.569,92.589,92.511,92.532,1516699999.0
2005-12-09 00:25:00,92.545,92.581,92.506,92.533,1215799998.0
2005-12-09 00:30:00,92.518,92.545,92.481,92.51,869699998.0
2005-12-09 00:35:00,92.519,92.521,92.477,92.5,1117699997.0
2005-12-09 00:40:00,92.523,92.539,92.501,92.508,1140099990.0
2005-12-09 00:45:00,92.538,92.573,92.52,92.554,1378399988.0
2005-12-09 00:50:00,92.558,92.563,92.508,92.512,1147499992.0
2005-12-09 00:55:00,92.533,92.538,92.485,92.496,1234799992.0
2005-12-09 01:00:00,92.48,92.521,92.48,92.493,743299997.0
2005-12-09 01:05:00,92.516,92.536,92.491,92.533,857799996.0
2005-12-09 01:10:00,92.525,92.556,92.515,92.54,1035699994.0
2005-12-09 01:15:00,92.553,92.572,92.534,92.538,898700000.0
2005-12-09 01:20:00,92.534,92.567,92.519,92.52,880799988.0
2005-12-09 01:25:00,92.533,92.55,92.504,92.525,1112000000.0
2005-12-09 01:30:00,92.543,92.552,92.51,92.525,1128299997.0
2005-12-09 01:35:00,92.528,92.544,92.502,92.53,1027099997.0
2005-12-09 01:40:00,92.537,92.557,92.507,92.557,883599998.0
2005-12-09 01:45:00,92.542,92.561,92.505,92.535,1259500004.0
2005-12-09 01:50:00,92.556,92.612,92.541,92.605,1219099997.0
2005-12-09 01:55:00,92.603,92.621,92.56,92.575,1688199998.0
2005-12-09 02:00:00,92.576,92.596,92.53,92.565,1218099999.0
2005-12-09 02:05:00,92.565,92.611,92.556,92.586,992799997.0
2005-12-09 02:10:00,92.58,92.607,92.548,92.604,1248000000.0
2005-12-09 02:15:00,92.587,92.612,92.56,92.575,1050700006.0
2005-12-09 02:20:00,92.562,92.618,92.559,92.603,1214499997.0
2005-12-09 02:25:00,92.601,92.63,92.577,92.613,1095999998.0
2005-12-09 02:30:00,92.584,92.612,92.567,92.578,1134299998.0
2005-12-09 02:35:00,92.588,92.641,92.567,92.61,1101300000.0
2005-12-09 02:40:00,92.595,92.623,92.588,92.612,1325000004.0
2005-12-09 02:45:00,92.594,92.63,92.575,92.623,905300003.0
2005-12-09 02:50:00,92.628,92.656,92.605,92.651,1157600002.0
2005-12-09 02:55:00,92.652,92.658,92.604,92.621,1124599992.0
2005-12-09 03:00:00,92.631,92.656,92.617,92.648,941299999.0
2005-12-09 03:05:00,92.655,92.668,92.62,92.658,1120500008.0
2005-12-09 03:10:00,92.641,92.668,92.635,92.644,1193599987.0
2005-12-09 03:15:00,92.649,92.66,92.627,92.645,854799987.0
2005-12-09 03:20:00,92.647,92.647,92.581,92.596,1072400003.0
2005-12-09 03:25:00,92.598,92.601,92.56,92.582,1105400003.0
2005-12-09 03:30:00,92.584,92.616,92.567,92.586,1059199997.0
2005-12-09 03:35:00,92.6,92.612,92.566,92.602,742800001.0
2005-12-09 03:40:00,92.59,92.618,92.567,92.603,1185699995.0
2005-12-09 03:45:00,92.578,92.606,92.568,92.589,1216799991.0
2005-12-09 03:50:00,92.577,92.602,92.563,92.573,1215000003.0
2005-12-09 03:55:00,92.569,92.601,92.564,92.579,700799997.0
2005-12-09 04:00:00,92.568,92.61,92.56,92.592,713900000.0
2005-12-09 04:05:00,92.59,92.639,92.567,92.606,897999994.0
2005-12-09 04:10:00,92.607,92.645,92.607,92.618,929499995.0
2005-12-09 04:15:00,92.634,92.669,92.615,92.643,901499990.0
2005-12-09 04:20:00,92.643,92.673,92.621,92.641,1232699997.0
2005-12-09 04:25:00,92.646,92.66,92.62,92.635,935899989.0
2005-12-09 04:30:00,92.623,92.654,92.615,92.635,693999997.0
2005-12-09 04:35:00,92.635,92.654,92.612,92.615,1030599991.0
2005-12-09 04:40:00,92.641,92.656,92.615,92.629,905499993.0
2005-12-09 04:45:00,92.647,92.648,92.609,92.62,884999992.0
2005-12-09 04:50:00,92.634,92.643,92.6,92.62,1132299996.0
2005-12-09 04:55:00,92.602,92.618,92.565,92.582,740999998.0
2005-12-09 05:00:00,92.583,92.599,92.53,92.557,914600002.0
2005-12-09 05:05:00,92.546,92.591,92.543,92.559,1150799995.0
2005-12-09 05:10:00,92.577,92.601,92.55,92.601,1013200004.0
2005-12-09 05:15:00,92.583,92.606,92.569,92.577,914299988.0
2005-12-09 05:20:00,92.593,92.593,92.537,92.556,740999993.0
2005-12-09 05:25:00,92.578,92.593,92.54,92.562,801299995.0
2005-12-09 05:30:00,92.578,92.588,92.559,92.584,949700002.0
2005-12-09 05:35:00,92.568,92.584,92.521,92.551,1186100000.0
2005-12-09 05:40:00,92.544,92.567,92.531,92.531,627700001.0
2005-12-09 05:45:00,92.542,92.578,92.496,92.544,1073499990.0
2005-12-09 05:50:00,92.533,92.569,92.527,92.549,1075799994.0
2005-12-09 05:55:00,92.53,92.58,92.53,92.56,848099998.0
2005-12-09 06:00:00,92.57,92.577,92.54,92.551,985899997.0
2005-12-09 06:05:00,92.562,92.59,92.543,92.59,1021000000.0
2005-12-09 06:10:00,92.562,92.581,92.529,92.575,729600006.0
2005-12-09 06:15:00,92.551,92.583,92.549,92.573,807799993.0
2005-12-09 06:20:00,92.553,92.58,92.549,92.551,843099996.0
2005-12-09 06:25:00,92.579,92.589,92.551,92.563,796100000.0
2005-12-09 06:30:00,92.56,92.602,92.551,92.575,858499991.0
2005-12-09 06:35:00,92.589,92.613,92.559,92.598,986999993.0
2005-12-09 06:40:00,92.588,92.609,92.567,92.589,844500002.0
2005-12-09 06:45:00,92.561,92.609,92.56,92.575,720800000.0
2005-12-09 06:50:00,92.557,92.599,92.557,92.586,1131299994.0
2005-12-09 06:55:00,92.584,92.596,92.554,92.578,1143599991.0
2005-12-09 07:00:00,92.574,92.58,92.548,92.568,1023299999.0
2005-12-09 07:05:00,92.559,92.575,92.538,92.569,789300000.0
2005-12-09 07:10:00,92.57,92.584,92.549,92.56,1156299996.0
2005-12-09 07:15:00,92.578,92.578,92.543,92.572,1009500000.0
2005-12-09 07:20:00,92.56,92.585,92.546,92.572,767899998.0
2005-12-09 07:25:00,92.577,92.58,92.54,92.557,1205999992.0
2005-12-09 07:30:00,92.547,92.59,92.526,92.569,872299996.0
2005-12-09 07:35:00,92.585,92.595,92.558,92.585,1010999999.0
2005-12-09 07:40:00,92.572,92.595,92.557,92.578,970199999.0
2005-12-09 07:45:00,92.564,92.597,92.558,92.576,1034199996.0
2005-12-09 07:50:00,92.581,92.608,92.561,92.602,1274600000.0
2005-12-09 07:55:00,92.594,92.608,92.538,92.557,943000001.0
2005-12-09 08:00:00,92.541,92.559,92.5,92.548,773299998.0
2005-12-09 08:05:00,92.533,92.576,92.526,92.576,1155399995.0
2005-12-09 08:10:00,92.557,92.588,92.548,92.567,1166400004.0
2005-12-09 08:15:00,92.573,92.6,92.551,92.568,991000003.0
2005-12-09 08:20:00,92.594,92.598,92.554,92.554,693700000.0
2005-12-09 08:25:00,92.563,92.584,92.542,92.571,1209899993.0
2005-12-09 08:30:00,92.585,92.61,92.551,92.575,1076900000.0
2005-12-09 08:35:00,92.568,92.568,92.528,92.556,992900000.0
2005-12-09 08:40:00,92.546,92.585,92.535,92.55,1278699991.0
2005-12-09 08:45:00,92.578,92.596,92.554,92.579,1068799994.0
2005-12-09 08:50:00,92.577,92.611,92.553,92.587,1039400007.0
2005-12-09 08:55:00,92.587,92.612,92.561,92.591,1188900002.0
2005-12-09 09:00:00,92.59,92.601,92.556,92.585,1194299999.0
2005-12-09 09:05:00,92.575,92.599,92.551,92.572,1383199998.0
2005-12-09 09:10:00,92.577,92.588,92.55,92.559,1061700003.0
2005-12-09 09:15:00,92.555,92.573,92.531,92.542,778300002.0
2005-12-09 09:20:00,92.545,92.558,92.511,92.53,1275700000.0
2005-12-09 09:25:00,92.545,92.572,92.517,92.54,1162599998.0
2005-12-09 09:30:00,92.537,92.537,92.464,92.481,1014700001.0
2005-12-09 09:35:00,92.476,92.506,92.449,92.506,1360699993.0
2005-12-09 09:40:00,92.482,92.501,92.432,92.493,854299993.0
2005-12-09 09:45:00,92.488,92.503,92.456,92.467,1038299988.0
2005-12-09 09:50:00,92.473,92.508,92.462,92.496,1060899994.0
2005-12-09 09:55:00,92.472,92.506,92.464,92.479,1287299989.0
2005-12-09 10:00:00,92.502,92.531,92.481,92.513,845899999.0
2005-12-09 10:05:00,92.534,92.558,92.512,92.546,904699999.0
2005-12-09 10:10:00,92.546,92.571,92.506,92.52,1182700003.0
2005-12-09 10:15:00,92.519,92.543,92.48,92.494,1022599998.0
2005-12-09 10:20:00,92.511,92.527,92.467,92.483,1288399995.0
2005-12-09 10:25:00,92.479,92.494,92.456,92.461,799599996.0
2005-12-09 10:30:00,92.467,92.487,92.437,92.445,962199994.0
2005-12-09 10:35:00,92.443,92.461,92.394,92.407,1096999994.0
2005-12-09 10:40:00,92.368,92.415,92.361,92.38,1206400008.0
2005-12-09 10:45:00,92.401,92.416,92.294,92.298,948399998.0
2005-12-09 10:50:00,92.304,92.318,92.226,92.278,1005099995.0
2005-12-09 10:55:00,92.282,92.33,92.272,92.279,1392799984.0
2005-12-09 11:00:00,92.297,92.305,92.199,92.213,908100004.0
2005-12-09 11:05:00,92.202,92.252,92.202,92.218,1034199995.0
2005-12-09 11:10:00,92.209,92.272,92.209,92.264,1282999995.0
2005-12-09 11:15:00,92.26,92.264,92.217,92.217,1303199996.0
2005-12-09 11:20:00,92.228,92.24,92.178,92.195,1086999988.0
2005-12-09 11:25:00,92.203,92.211,92.158,92.187,1391199994.0
2005-12-09 11:30:00,92.17,92.197,92.142,92.164,1309400007.0
2005-12-09 11:35:00,92.154,92.202,92.154,92.175,891099996.0
2005-12-09 11:40:00,92.183,92.202,92.146,92.192,1108499980.0
2005-12-09 11:45:00,92.183,92.193,92.142,92.155,1312399988.0
2005-12-09 11:50:00,92.135,92.203,92.131,92.185,1171799996.0
2005-12-09 11:55:00,92.187,92.205,92.167,92.187,1278500004.0
2005-12-09 12:00:00,92.187,92.19,92.148,92.182,1018199993.0
2005-12-09 12:05:00,92.173,92.183,92.138,92.141,1180700001.0
2005-12-09 12:10:00,92.134,92.155,92.097,92.121,1231800003.0
2005-12-09 12:15:00,92.116,92.124,92.082,92.107,920700006.0
2005-12-09 12:20:00,92.109,92.186,92.095,92.18,1063000003.0
2005-12-09 12:25:00,92.149,92.196,92.149,92.172,1102099992.0
2005-12-09 12:30:00,92.163,92.21,92.137,92.179,1216499997.0
2005-12-09 12:35:00,92.18,92.196,92.152,92.165,1092199991.0
2005-12-09 12:40:00,92.158,92.167,92.109,92.109,1176800002.0
2005-12-09 12:45:00,92.113,92.163,92.113,92.162,1087199998.0
2005-12-09 12:50:00,92.179,92.188,92.115,92.163,1105200000.0
2005-12-09 12:55:00,92.158,92.239,92.13,92.198,690299992.0
2005-12-09 13:00:00,92.223,92.278,92.215,92.258,1249600001.0
2005-12-09 13:05:00,92.267,92.343,92.267,92.316,1010199993.0
2005-12-09 13:10:00,92.298,92.338,92.291,92.3,1171199998.0
2005-12-09 13:15:00,92.316,92.322,92.246,92.298,939599999.0
2005-12-09 13:20:00,92.319,92.322,92.254,92.273,988899989.0
2005-12-09 13:25:00,92.278,92.29,92.252,92.27,1243799995.0
2005-12-09 13:30:00,92.274,92.301,92.256,92.264,1149400003.0
2005-12-09 13:35:00,92.246,92.28,92.235,92.268,1083199995.0
2005-12-09 13:40:00,92.268,92.306,92.25,92.291,1203199999.0
2005-12-09 13:45:00,92.268,92.289,92.222,92.259,975299999.0
2005-12-09 13:50:00,92.259,92.307,92.246,92.295,1226999993.0
2005-12-09 13:55:00,92.276,92.299,92.251,92.275,1074099991.0
2005-12-09 14:00:00,92.277,92.297,92.238,92.253,1003399999.0
2005-12-09 14:05:00,92.258,92.289,92.249,92.268,1128699996.0
2005-12-09 14:10:00,92.268,92.295,92.237,92.269,1227500006.0
2005-12-09 14:15:00,92.268,92.29,92.226,92.275,1008199989.0
2005-12-09 14:20:00,92.265,92.296,92.244,92.294,970699995.0
2005-12-09 14:25:00,92.29,92.338,92.289,92.314,1128100002.0
2005-12-09 14:30:00,92.319,92.32,92.25,92.282,968700002.0
2005-12-09 14:35:00,92.311,92.314,92.263,92.296,821599998.0
2005-12-09 14:40:00,92.301,92.301,92.253,92.287,1038400001.0
2005-12-09 14:45:00,92.285,92.317,92.252,92.272,958899997.0
2005-12-09 14:50:00,92.278,92.291,92.226,92.247,1448000001.0
2005-12-09 14:55:00,92.234,92.261,92.195,92.261,1051599997.0
2005-12-09 15:00:00,92.265,92.265,92.208,92.224,1063099997.0
2005-12-09 15:05:00,92.226,92.248,92.217,92.224,913200002.0
2005-12-09 15:10:00,92.202,92.241,92.178,92.178,1297000003.0
2005-12-09 15:15:00,92.181,92.218,92.154,92.216,1367199993.0
2005-12-09 15:20:00,92.227,92.285,92.207,92.262,1190799998.0
2005-12-09 15:25:00,92.276,92.284,92.21,92.27,1309700001.0
2005-12-09 15:30:00,92.295,92.323,92.281,92.295,934699991.0
2005-12-09 15:35:00,92.292,92.31,92.269,92.29,1095299999.0
2005-12-09 15:40:00,92.291,92.315,92.268,92.313,939599992.0
2005-12-09 15:45:00,92.287,92.304,92.265,92.285,1124900010.0
2005-12-09 15:50:00,92.271,92.349,92.271,92.305,1145999994.0
2005-12-09 15:55:00,92.315,92.315,92.26,92.31,1314099997.0
2005-12-09 16:00:00,92.299,92.315,92.248,92.282,1189099998.0
2005-12-09 16:05:00,92.287,92.316,92.268,92.297,816399996.0
2005-12-09 16:10:00,92.284,92.345,92.278,92.329,889900004.0
2005-12-09 16:15:00,92.322,92.344,92.288,92.334,1155500000.0
2005-12-09 16:20:00,92.31,92.368,92.31,92.366,1355399993.0
2005-12-09 16:25:00,92.365,92.398,92.337,92.382,1271800003.0
2005-12-09 16:30:00,92.385,92.396,92.36,92.395,843199992.0
2005-12-09 16:35:00,92.411,92.461,92.398,92.45,1304300010.0
2005-12-09 16:40:00,92.447,92.455,92.384,92.41,1096800001.0
2005-12-09 16:45:00,92.39,92.409,92.337,92.387,1077599997.0
2005-12-09 16:50:00,92.401,92.473,92.393,92.455,847999992.0
2005-12-09 16:55:00,92.443,92.49,92.431,92.469,860999985.0
2005-12-09 17:00:00,92.467,92.508,92.465,92.504,1024899999.0
2005-12-09 17:05:00,92.522,92.575,92.516,92.539,1177399998.0
2005-12-09 17:10:00,92.518,92.544,92.453,92.494,1283900000.0
2005-12-09 17:15:00,92.483,92.525,92.469,92.482,1273399996.0
2005-12-09 17:20:00,92.479,92.582,92.479,92.546,953199996.0
2005-12-09 17:25:00,92.544,92.565,92.473,92.517,1171100010.0
2005-12-09 17:30:00,92.5,92.551,92.48,92.545,1614400009.0
2005-12-09 17:35:00,92.534,92.564,92.523,92.553,1122100003.0
2005-12-09 17:40:00,92.547,92.593,92.533,92.593,978699998.0
2005-12-09 17:45:00,92.605,92.62,92.58,92.582,1318599992.0
2005-12-09 17:50:00,92.594,92.621,92.572,92.583,1219700010.0
2005-12-09 17:55:00,92.587,92.61,92.544,92.61,1115500001.0
2005-12-09 18:00:00,92.608,92.608,92.54,92.56,8566699996.0
2005-12-09 18:05:00,92.55,92.589,92.506,92.517,10360199963.0
2005-12-09 18:10:00,92.521,92.56,92.493,92.55,7008099990.0
2005-12-09 18:15:00,92.54,92.55,92.488,92.536,6646599981.0
2005-12-09 18:20:00,92.542,92.561,92.5,92.51,8808999987.0
2005-12-09 18:25:00,92.513,92.548,92.495,92.526,8375099960.0
2005-12-09 18:30:00,92.53,92.566,92.505,92.536,7432799979.0
2005-12-09 18:35:00,92.542,92.567,92.495,92.515,5643400000.0
2005-12-09 18:40:00,92.511,92.536,92.489,92.527,5125299988.0
2005-12-09 18:45:00,92.508,92.55,92.506,92.529,3015699996.0
2005-12-09 18:50:00,92.522,92.553,92.49,92.49,6391399973.0
2005-12-09 18:55:00,92.498,92.529,92.489,92.52,4736399995.0
2005-12-09 19:00:00,92.515,92.559,92.508,92.547,2026899982.0
2005-12-09 19:05:00,92.544,92.544,92.501,92.539,5175099956.0
2005-12-09 19:10:00,92.541,92.542,92.498,92.538,1847199986.0
2005-12-09 19:15:00,92.524,92.539,92.46,92.487,4004699992.0
2005-12-09 19:20:00,92.493,92.512,92.473,92.508,4380199982.0
2005-12-09 19:25:00,92.492,92.523,92.463,92.47,5418299981.0
2005-12-09 19:30:00,92.493,92.516,92.476,92.482,4922500012.0
2005-12-09 19:35:00,92.48,92.515,92.465,92.474,3916099986.0
2005-12-09 19:40:00,92.478,92.511,92.476,92.495,4282399991.0
2005-12-09 19:45:00,92.489,92.497,92.445,92.475,3080699995.0
2005-12-09 19:50:00,92.457,92.495,92.449,92.471,3000799999.0
2005-12-09 19:55:00,92.483,92.493,92.437,92.447,3000799991.0
2005-12-09 20:00:00,92.446,92.465,92.416,92.433,2560500002.0
2005-12-09 20:05:00,92.451,92.471,92.425,92.454,2475799997.0
2005-12-09 20:10:00,92.455,92.469,92.401,92.463,4850399978.0
2005-12-09 20:15:00,92.453,92.484,92.438,92.463,4631799982.0
2005-12-09 20:20:00,92.48,92.488,92.441,92.455,4258999982.0
2005-12-09 20:25:00,92.475,92.65,92.451,92.65,5403999973.0
2005-12-09 20:30:00,92.64,92.64,92.499,92.513,6052899974.0
2005-12-09 20:35:00,92.53,92.53,92.486,92.492,4353999985.0
2005-12-09 20:40:00,92.491,92.54,92.484,92.532,5326899987.0
2005-12-09 20:45:00,92.53,92.539,92.494,92.51,4819299993.0
2005-12-09 20:50:00,92.522,92.54,92.491,92.521,4272500008.0
2005-12-09 20:55:00,92.519,92.62,92.477,92.517,7723899973.0
2005-12-09 21:00:00,92.64,92.64,92.488,92.511,2688999995.0
2005-12-09 21:05:00,92.522,92.546,92.5,92.534,2448799992.0
2005-12-09 21:10:00,92.537,92.584,92.507,92.568,3442000004.0
2005-12-09 21:15:00,92.572,92.607,92.545,92.602,4540499978.0
2005-12-09 21:20:00,92.604,92.628,92.565,92.607,6716499981.0
2005-12-09 21:25:00,92.604,92.636,92.584,92.62,3473099992.0
2005-12-09 21:30:00,92.638,92.641,92.601,92.622,2631299994.0
2005-12-09 21:35:00,92.627,92.627,92.563,92.58,1633400003.0
2005-12-09 21:40:00,92.578,92.596,92.551,92.582,3618900001.0
2005-12-09 21:45:00,92.573,92.607,92.552,92.57,3423699981.0
2005-12-09 21:50:00,92.587,92.595,92.557,92.565,1505499993.0
2005-12-09 21:55:00,92.572,92.62,92.557,92.615,1638199989.0
2005-12-09 22:00:00,92.624,92.631,92.58,92.62,3916299999.0
2005-12-09 22:05:00,92.618,92.659,92.593,92.622,1381700003.0
2005-12-09 22:10:00,92.629,92.64,92.59,92.628,2027700003.0
2005-12-09 22:15:00,92.627,92.637,92.58,92.58,1923199991.0
2005-12-09 22:20:00,92.608,92.614,92.582,92.584,1261299996.0
2005-12-09 22:25:00,92.58,92.6,92.545,92.568,1951399985.0
2005-12-09 22:30:00,92.575,92.587,92.549,92.549,1998399994.0
2005-12-09 22:35:00,92.574,92.59,92.536,92.557,1470899995.0
2005-12-09 22:40:00,92.543,92.568,92.53,92.535,1926499981.0
2005-12-09 22:45:00,92.542,92.566,92.516,92.537,1979599992.0
2005-12-09 22:50:00,92.558,92.573,92.519,92.55,1601499998.0
2005-12-09 22:55:00,92.562,92.568,92.494,92.5,1568199996.0
2005-12-09 23:00:00,92.55,92.564,92.501,92.509,789400002.0
2005-12-09 23:05:00,92.545,92.579,92.511,92.573,1088299998.0
2005-12-09 23:10:00,92.573,92.592,92.554,92.581,1046299999.0
2005-12-09 23:15:00,92.588,92.611,92.568,92.588,1034199993.0
2005-12-09 23:20:00,92.595,92.605,92.567,92.58,1014699993.0
2005-12-09 23:25:00,92.604,92.617,92.576,92.596,922900005.0
2005-12-09 23:30:00,92.582,92.595,92.557,92.567,1188600005.0
2005-12-09 23:35:00,92.568,92.583,92.543,92.549,1220499994.0
2005-12-09 23:40:00,92.553,92.591,92.548,92.587,1237099992.0
2005-12-09 23:45:00,92.569,92.595,92.558,92.576,591199994.0
2005-12-09 23:50:00,92.577,92.613,92.544,92.557,972999991.0
2005-12-09 23:55:00,92.553,92.617,92.533,92.605,921999999.0
2005-12-12 00:00:00,92.392,92.578,92.359,92.376,1171599992.0
2005-12-12 00:05:00,92.385,92.414,92.364,92.364,979799996.0
2005-12-12 00:10:00,92.385,92.436,92.376,92.436,894699995.0
2005-12-12 00:15:00,92.435,92.507,92.421,92.479,965099999.0
2005-12-12 00:20:00,92.486,92.506,92.465,92.5,928899995.0
2005-12-12 00:25:00,92.51,92.51,92.458,92.49,1023900003.0
2005-12-12 00:30:00,92.485,92.49,92.413,92.44,791499999.0
2005-12-12 00:35:00,92.455,92.501,92.439,92.477,901499999.0
2005-12-12 00:40:00,92.467,92.485,92.432,92.45,1040399996.0
2005-12-12 00:45:00,92.458,92.495,92.439,92.487,1275799997.0
2005-12-12 00:50:00,92.473,92.49,92.444,92.454,939199995.0
2005-12-12 00:55:00,92.475,92.49,92.443,92.482,1196199997.0
2005-12-12 01:00:00,92.475,92.528,92.462,92.498,884599995.0
2005-12-12 01:05:00,92.492,92.595,92.492,92.583,901099990.0
2005-12-12 01:10:00,92.583,92.599,92.557,92.583,1100999996.0
2005-12-12 01:15:00,92.571,92.604,92.552,92.588,846900003.0
2005-12-12 01:20:00,92.58,92.619,92.569,92.593,735399990.0
2005-12-12 01:25:00,92.602,92.647,92.592,92.602,1162699998.0
2005-12-12 01:30:00,92.628,92.637,92.581,92.607,979700002.0
2005-12-12 01:35:00,92.603,92.623,92.583,92.603,868500002.0
2005-12-12 01:40:00,92.607,92.624,92.571,92.602,1240900000.0
2005-12-12 01:45:00,92.604,92.625,92.582,92.597,957800000.0
2005-12-12 01:50:00,92.567,92.606,92.565,92.587,1295199996.0
2005-12-12 01:55:00,92.585,92.598,92.552,92.581,1379099998.0
2005-12-12 02:00:00,92.587,92.592,92.538,92.544,1085899995.0
2005-12-12 02:05:00,92.554,92.599,92.541,92.578,1248900002.0
2005-12-12 02:10:00,92.557,92.604,92.542,92.592,1093100001.0
2005-12-12 02:15:00,92.594,92.613,92.565,92.585,1468300001.0
2005-12-12 02:20:00,92.577,92.589,92.55,92.56,886199994.0
2005-12-12 02:25:00,92.563,92.603,92.546,92.581,1152799999.0
2005-12-12 02:30:00,92.565,92.624,92.565,92.598,903999999.0
2005-12-12 02:35:00,92.61,92.636,92.594,92.623,1040599994.0
2005-12-12 02:40:00,92.617,92.634,92.597,92.613,1183599990.0
2005-12-12 02:45:00,92.614,92.642,92.598,92.62,902900004.0
2005-12-12 02:50:00,92.638,92.672,92.615,92.671,750799999.0
2005-12-12 02:55:00,92.676,92.692,92.64,92.684,1385800008.0
2005-12-12 03:00:00,92.685,92.702,92.644,92.694,1005799999.0
2005-12-12 03:05:00,92.691,92.729,92.675,92.716,846599997.0
2005-12-12 03:10:00,92.712,92.751,92.71,92.739,1025999994.0
2005-12-12 03:15:00,92.742,92.771,92.722,92.771,1184699996.0
2005-12-12 03:20:00,92.79,92.805,92.743,92.781,1364999997.0
2005-12-12 03:25:00,92.784,92.784,92.737,92.753,1188400006.0
2005-12-12 03:30:00,92.769,92.814,92.753,92.788,1357000009.0
2005-12-12 03:35:00,92.784,92.813,92.755,92.779,1315499994.0
2005-12-12 03:40:00,92.78,92.847,92.76,92.847,973499991.0
2005-12-12 03:45:00,92.829,92.872,92.792,92.862,1044899993.0
2005-12-12 03:50:00,92.843,92.892,92.84,92.891,1242999995.0
2005-12-12 03:55:00,92.874,92.914,92.872,92.898,1127999997.0
2005-12-12 04:00:00,92.88,92.922,92.858,92.9,904199999.0
2005-12-12 04:05:00,92.908,92.918,92.872,92.872,1043499999.0
2005-12-12 04:10:00,92.877,92.945,92.869,92.945,738799993.0
2005-12-12 04:15:00,92.932,92.956,92.919,92.941,1179399997.0
2005-12-12 04:20:00,92.936,93.007,92.916,93.007,1205199999.0
2005-12-12 04:25:00,92.99,93.003,92.95,92.958,1135299991.0
2005-12-12 04:30:00,92.966,92.995,92.95,92.95,824199996.0
2005-12-12 04:35:00,92.951,92.983,92.94,92.959,1161999995.0
2005-12-12 04:40:00,92.959,93.0,92.959,92.975,714199994.0
2005-12-12 04:45:00,92.965,92.978,92.929,92.952,967099988.0
2005-12-12 04:50:00,92.956,93.002,92.922,92.988,956100000.0
2005-12-12 04:55:00,92.997,93.027,92.985,93.011,1250799994.0
2005-12-12 05:00:00,92.992,93.016,92.952,92.995,1052799996.0
2005-12-12 05:05:00,92.981,93.019,92.975,92.993,961499995.0
2005-12-12 05:10:00,92.986,93.015,92.967,93.002,1013400004.0
2005-12-12 05:15:00,92.989,93.01,92.931,92.931,846199998.0
2005-12-12 05:20:00,92.943,92.965,92.916,92.95,1058000008.0
2005-12-12 05:25:00,92.942,92.957,92.915,92.95,1197199997.0
2005-12-12 05:30:00,92.936,92.972,92.924,92.966,1043400011.0
2005-12-12 05:35:00,92.969,92.995,92.944,92.959,1252999996.0
2005-12-12 05:40:00,92.948,92.985,92.936,92.961,1050199997.0
2005-12-12 05:45:00,92.968,92.995,92.929,92.947,1117999992.0
2005-12-12 05:50:00,92.956,92.978,92.939,92.957,1226599990.0
2005-12-12 05:55:00,92.966,92.977,92.932,92.965,945600001.0
2005-12-12 06:00:00,92.962,92.974,92.923,92.955,918500002.0
2005-12-12 06:05:00,92.95,92.955,92.916,92.945,1112599999.0
2005-12-12 06:10:00,92.922,92.946,92.867,92.886,1016999991.0
2005-12-12 06:15:00,92.906,92.936,92.885,92.921,1103599989.0
2005-12-12 06:20:00,92.923,92.944,92.899,92.935,1335800006.0
2005-12-12 06:25:00,92.903,92.969,92.901,92.963,1029100001.0
2005-12-12 06:30:00,92.944,92.969,92.934,92.944,785499999.0
2005-12-12 06:35:00,92.955,92.978,92.935,92.95,1001599995.0
2005-12-12 06:40:00,92.965,92.98,92.947,92.969,775599991.0
2005-12-12 06:45:00,92.963,92.974,92.936,92.936,782000001.0
2005-12-12 06:50:00,92.955,92.981,92.919,92.952,835499993.0
2005-12-12 06:55:00,92.951,92.98,92.939,92.964,926800002.0
2005-12-12 07:00:00,92.957,93.008,92.947,93.008,837299995.0
2005-12-12 07:05:00,93.009,93.017,92.985,92.997,872500002.0
2005-12-12 07:10:00,93.014,93.014,92.962,92.963,1012999991.0
2005-12-12 07:15:00,92.972,92.989,92.95,92.952,1148300000.0
2005-12-12 07:20:00,92.965,92.99,92.947,92.978,697000001.0
2005-12-12 07:25:00,92.985,92.999,92.943,92.96,979699988.0
2005-12-12 07:30:00,92.967,92.975,92.915,92.947,748500006.0
2005-12-12 07:35:00,92.944,93.005,92.939,92.979,1175700002.0
2005-12-12 07:40:00,92.995,93.007,92.96,92.971,1296899995.0
2005-12-12 07:45:00,92.97,92.996,92.947,92.984,968599997.0
2005-12-12 07:50:00,92.963,92.982,92.939,92.954,1080599998.0
2005-12-12 07:55:00,92.942,92.956,92.914,92.935,1024300000.0
2005-12-12 08:00:00,92.933,92.933,92.9,92.922,1065899993.0
2005-12-12 08:05:00,92.898,92.934,92.89,92.934,1163699997.0
2005-12-12 08:10:00,92.906,92.94,92.898,92.935,1090599994.0
2005-12-12 08:15:00,92.944,92.974,92.91,92.945,792700000.0
2005-12-12 08:20:00,92.953,93.005,92.933,92.973,900199993.0
2005-12-12 08:25:00,92.988,92.988,92.924,92.936,1341999997.0
2005-12-12 08:30:00,92.93,92.958,92.911,92.937,827399999.0
2005-12-12 08:35:00,92.924,92.963,92.917,92.947,1205900003.0
2005-12-12 08:40:00,92.957,92.977,92.936,92.941,1095700004.0
2005-12-12 08:45:00,92.97,92.976,92.94,92.959,1018200003.0
2005-12-12 08:50:00,92.942,92.95,92.891,92.907,1163299993.0
2005-12-12 08:55:00,92.92,92.93,92.885,92.912,1088000001.0
2005-12-12 09:00:00,92.921,92.932,92.867,92.889,1088000000.0
2005-12-12 09:05:00,92.886,92.886,92.792,92.862,1000600002.0
2005-12-12 09:10:00,92.869,92.889,92.846,92.846,1164400000.0
2005-12-12 09:15:00,92.867,92.881,92.84,92.858,602500000.0
2005-12-12 09:20:00,92.855,92.886,92.838,92.861,1358699999.0
2005-12-12 09:25:00,92.865,92.893,92.824,92.83,1180899997.0
2005-12-12 09:30:00,92.843,92.865,92.82,92.84,1069100004.0
2005-12-12 09:35:00,92.831,92.922,92.831,92.919,1304299993.0
2005-12-12 09:40:00,92.903,92.915,92.872,92.904,1156799999.0
2005-12-12 09:45:00,92.906,92.935,92.897,92.925,1088699998.0
2005-12-12 09:50:00,92.934,92.947,92.905,92.946,928299993.0
2005-12-12 09:55:00,92.938,92.956,92.919,92.935,1237400003.0
2005-12-12 10:00:00,92.925,92.967,92.889,92.9,837599999.0
2005-12-12 10:05:00,92.883,92.929,92.873,92.903,630199993.0
2005-12-12 10:10:00,92.9,92.914,92.854,92.895,1084600004.0
2005-12-12 10:15:00,92.917,92.938,92.882,92.896,1142599993.0
2005-12-12 10:20:00,92.898,92.987,92.868,92.943,1408099990.0
2005-12-12 10:25:00,92.957,93.0,92.912,92.987,998299997.0
2005-12-12 10:30:00,92.977,93.014,92.95,92.98,1114499993.0
2005-12-12 10:35:00,92.984,92.984,92.916,92.954,1188199995.0
2005-12-12 10:40:00,92.94,92.989,92.926,92.932,1272599995.0
2005-12-12 10:45:00,92.944,92.968,92.915,92.918,928899991.0
2005-12-12 10:50:00,92.942,92.942,92.876,92.914,1092799998.0
2005-12-12 10:55:00,92.931,92.967,92.913,92.936,1156000005.0
2005-12-12 11:00:00,92.961,93.04,92.937,93.025,945799998.0
2005-12-12 11:05:00,93.02,93.053,92.972,92.985,1349299993.0
2005-12-12 11:10:00,92.986,93.011,92.949,92.966,1479199992.0
2005-12-12 11:15:00,92.977,92.999,92.958,92.99,1028599992.0
2005-12-12 11:20:00,92.97,92.993,92.95,92.992,1200300000.0
2005-12-12 11:25:00,92.967,92.989,92.935,92.966,1244199998.0
2005-12-12 11:30:00,92.951,92.995,92.946,92.973,1302399998.0
2005-12-12 11:35:00,92.965,92.99,92.949,92.972,1090599988.0
2005-12-12 11:40:00,92.961,92.989,92.941,92.957,1208199997.0
2005-12-12 11:45:00,92.963,92.985,92.937,92.939,1429500008.0
2005-12-12 11:50:00,92.954,92.972,92.911,92.941,1186799994.0
2005-12-12 11:55:00,92.942,92.978,92.924,92.949,1023399993.0
2005-12-12 12:00:00,92.937,92.965,92.917,92.952,1090800002.0
2005-12-12 12:05:00,92.942,92.952,92.904,92.917,1146799989.0
2005-12-12 12:10:00,92.919,92.937,92.897,92.93,1426899998.0
2005-12-12 12:15:00,92.92,92.958,92.906,92.933,1212800001.0
2005-12-12 12:20:00,92.932,92.988,92.931,92.987,1350699995.0
2005-12-12 12:25:00,92.975,93.024,92.95,92.998,1249299999.0
2005-12-12 12:30:00,92.977,93.064,92.977,93.036,1078799990.0
2005-12-12 12:35:00,93.056,93.079,93.023,93.057,1186900004.0
2005-12-12 12:40:00,93.07,93.076,93.029,93.045,999499999.0
2005-12-12 12:45:00,93.022,93.06,93.005,93.025,1207700002.0
2005-12-12 12:50:00,93.026,93.026,92.956,93.002,805899998.0
2005-12-12 12:55:00,92.982,93.028,92.975,92.975,725999991.0
2005-12-12 13:00:00,92.99,93.009,92.961,92.992,1079899999.0
2005-12-12 13:05:00,92.987,93.025,92.986,93.004,1265599997.0
2005-12-12 13:10:00,93.017,93.028,92.984,92.984,1121500004.0
2005-12-12 13:15:00,92.988,93.019,92.938,93.005,1057899991.0
2005-12-12 13:20:00,93.006,93.02,92.983,92.995,1193299995.0
2005-12-12 13:25:00,92.979,93.016,92.971,92.994,1501700002.0
2005-12-12 13:30:00,93.005,93.014,92.978,93.005,1350800001.0
2005-12-12 13:35:00,92.991,93.012,92.969,92.998,1070699997.0
2005-12-12 13:40:00,92.994,93.007,92.937,92.952,1182399993.0
2005-12-12 13:45:00,92.936,92.969,92.923,92.946,1150099999.0
2005-12-12 13:50:00,92.964,92.977,92.929,92.962,1283699980.0
2005-12-12 13:55:00,92.941,92.964,92.902,92.916,1055999999.0
2005-12-12 14:00:00,92.919,92.939,92.895,92.92,1050999996.0
2005-12-12 14:05:00,92.911,92.933,92.882,92.904,980899995.0
2005-12-12 14:10:00,92.882,92.91,92.82,92.826,1043999988.0
2005-12-12 14:15:00,92.824,92.89,92.821,92.858,1051399997.0
2005-12-12 14:20:00,92.883,92.9,92.851,92.895,903599998.0
2005-12-12 14:25:00,92.875,92.905,92.828,92.838,858099994.0
2005-12-12 14:30:00,92.815,92.845,92.773,92.838,1321700003.0
2005-12-12 14:35:00,92.852,92.895,92.821,92.865,901499998.0
2005-12-12 14:40:00,92.881,92.9,92.858,92.889,1135600002.0
2005-12-12 14:45:00,92.897,92.913,92.826,92.826,1096499996.0
2005-12-12 14:50:00,92.863,93.084,92.857,93.042,1225999998.0
2005-12-12 14:55:00,93.028,93.045,92.929,92.978,1293299987.0
2005-12-12 15:00:00,92.978,93.002,92.959,92.988,1239400006.0
2005-12-12 15:05:00,92.973,93.006,92.955,92.988,1044499991.0
2005-12-12 15:10:00,93.016,93.06,93.004,93.025,831800002.0
2005-12-12 15:15:00,93.037,93.037,92.956,92.983,1122099997.0
2005-12-12 15:20:00,93.024,93.043,92.935,93.014,1296600002.0
2005-12-12 15:25:00,93.019,93.06,93.003,93.019,909600000.0
2005-12-12 15:30:00,93.013,93.042,92.971,92.974,1019300000.0
2005-12-12 15:35:00,92.961,93.075,92.956,93.07,1287199998.0
2005-12-12 15:40:00,93.044,93.071,93.022,93.05,1046499987.0
2005-12-12 15:45:00,93.054,93.091,92.993,93.012,972599995.0
2005-12-12 15:50:00,93.016,93.032,92.915,92.985,1354499997.0
2005-12-12 15:55:00,92.978,92.994,92.944,92.959,1190000005.0
2005-12-12 16:00:00,92.949,93.022,92.938,92.961,1138400004.0
2005-12-12 16:05:00,92.969,92.987,92.946,92.958,939599994.0
2005-12-12 16:10:00,92.956,92.982,92.909,92.971,1181500001.0
2005-12-12 16:15:00,92.97,93.058,92.959,93.038,985500004.0
2005-12-12 16:20:00,93.015,93.042,92.974,93.027,1205499984.0
2005-12-12 16:25:00,93.052,93.055,92.958,92.99,907499998.0
2005-12-12 16:30:00,92.98,93.013,92.97,92.973,1364300008.0
2005-12-12 16:35:00,92.995,93.007,92.946,92.971,1022699992.0
2005-12-12 16:40:00,92.973,92.984,92.925,92.974,1187099996.0
2005-12-12 16:45:00,92.982,93.002,92.958,92.978,1201100003.0
2005-12-12 16:50:00,92.988,93.039,92.982,93.037,948999994.0
2005-12-12 16:55:00,93.038,93.057,93.0,93.002,1193900003.0
2005-12-12 17:00:00,92.995,93.054,92.995,93.031,1092699992.0
2005-12-12 17:05:00,93.035,93.035,92.953,92.973,1016199992.0
2005-12-12 17:10:00,92.962,92.962,92.889,92.925,884599993.0
2005-12-12 17:15:00,92.903,92.924,92.861,92.886,1090199990.0
2005-12-12 17:20:00,92.89,92.956,92.89,92.925,811400007.0
2005-12-12 17:25:00,92.929,92.972,92.915,92.972,919800005.0
2005-12-12 17:30:00,92.95,92.993,92.945,92.969,1511000009.0
2005-12-12 17:35:00,92.954,92.977,92.943,92.963,1265299995.0
2005-12-12 17:40:00,92.936,92.991,92.927,92.976,1003799992.0
2005-12-12 17:45:00,92.981,92.994,92.914,92.914,911899996.0
2005-12-12 17:50:00,92.932,92.971,92.903,92.913,1018100001.0
2005-12-12 17:55:00,92.91,92.989,92.9,92.985,1202599990.0
2005-12-12 18:00:00,92.974,93.07,92.929,93.04,7501899983.0
2005-12-12 18:05:00,93.03,93.05,92.942,92.97,9607099968.0
2005-12-12 18:10:00,92.969,93.04,92.942,93.01,6169399996.0
2005-12-12 18:15:00,93.02,93.02,92.952,92.973,6665100004.0
2005-12-12 18:20:00,92.957,93.06,92.93,92.97,9183599974.0
2005-12-12 18:25:00,92.96,93.103,92.93,93.087,8069799970.0
2005-12-12 18:30:00,93.098,93.11,92.94,93.054,7927799969.0
2005-12-12 18:35:00,93.056,93.064,93.015,93.035,4817499973.0
2005-12-12 18:40:00,93.034,93.054,93.004,93.022,5068799990.0
2005-12-12 18:45:00,93.041,93.058,92.994,93.01,2914599982.0
2005-12-12 18:50:00,93.022,93.066,93.002,93.036,5869899968.0
2005-12-12 18:55:00,93.057,93.062,93.004,93.036,4504499982.0
2005-12-12 19:00:00,93.053,93.056,93.014,93.014,2193899992.0
2005-12-12 19:05:00,93.021,93.06,92.99,93.051,5613999984.0
2005-12-12 19:10:00,93.051,93.051,92.992,93.0,1919500002.0
2005-12-12 19:15:00,92.996,93.011,92.912,92.953,3808299996.0
2005-12-12 19:20:00,92.946,92.961,92.908,92.961,4166699985.0
2005-12-12 19:25:00,92.956,92.959,92.874,92.896,5503899983.0
2005-12-12 19:30:00,92.923,92.966,92.896,92.938,4996499996.0
2005-12-12 19:35:00,92.935,92.955,92.872,92.892,3717599998.0
2005-12-12 19:40:00,92.874,92.901,92.838,92.863,4055999985.0
2005-12-12 19:45:00,92.846,92.9,92.828,92.855,3256199996.0
2005-12-12 19:50:00,92.87,92.89,92.837,92.88,3233199996.0
2005-12-12 19:55:00,92.871,92.917,92.86,92.897,3657799998.0
2005-12-12 20:00:00,92.88,92.907,92.869,92.883,2568999992.0
2005-12-12 20:05:00,92.892,92.902,92.839,92.849,2700899997.0
2005-12-12 20:10:00,92.855,92.904,92.835,92.9,4724999971.0
2005-12-12 20:15:00,92.884,92.903,92.861,92.877,5069800008.0
2005-12-12 20:20:00,92.875,92.9,92.851,92.873,4093799992.0
2005-12-12 20:25:00,92.871,92.899,92.82,92.82,6057299973.0
2005-12-12 20:30:00,92.81,92.874,92.81,92.832,4869999988.0
2005-12-12 20:35:00,92.833,92.855,92.811,92.832,4316299978.0
2005-12-12 20:40:00,92.845,92.871,92.808,92.835,5177199980.0
2005-12-12 20:45:00,92.83,92.838,92.779,92.787,4830799985.0
2005-12-12 20:50:00,92.805,92.842,92.781,92.825,4365499999.0
2005-12-12 20:55:00,92.82,92.868,92.73,92.862,7731899981.0
2005-12-12 21:00:00,92.85,92.878,92.75,92.838,4555300001.0
2005-12-12 21:05:00,92.831,92.867,92.813,92.834,2249799988.0
2005-12-12 21:10:00,92.835,92.859,92.81,92.853,3191999981.0
2005-12-12 21:15:00,92.835,92.859,92.801,92.848,4901299994.0
2005-12-12 21:20:00,92.844,92.861,92.795,92.841,6761899965.0
2005-12-12 21:25:00,92.82,92.84,92.781,92.81,3234599979.0
2005-12-12 21:30:00,92.794,92.817,92.774,92.807,2580399995.0
2005-12-12 21:35:00,92.818,92.831,92.784,92.824,1668199994.0
2005-12-12 21:40:00,92.813,92.841,92.786,92.807,3572599994.0
2005-12-12 21:45:00,92.801,92.818,92.758,92.761,3112599986.0
2005-12-12 21:50:00,92.768,92.795,92.721,92.735,1908600002.0
2005-12-12 21:55:00,92.74,92.754,92.709,92.735,1715899997.0
2005-12-12 22:00:00,92.725,92.77,92.701,92.702,3952200006.0
2005-12-12 22:05:00,92.715,92.739,92.683,92.737,1211699989.0
2005-12-12 22:10:00,92.721,92.764,92.694,92.74,1542299998.0
2005-12-12 22:15:00,92.74,92.766,92.725,92.742,1569999998.0
2005-12-12 22:20:00,92.745,92.776,92.726,92.765,1192100003.0
2005-12-12 22:25:00,92.751,92.782,92.72,92.72,1911899987.0
2005-12-12 22:30:00,92.738,92.759,92.706,92.728,1524499998.0
2005-12-12 22:35:00,92.731,92.745,92.709,92.737,1398799992.0
2005-12-12 22:40:00,92.738,92.763,92.693,92.693,2112899988.0
2005-12-12 22:45:00,92.717,92.746,92.69,92.73,2389499982.0
2005-12-12 22:50:00,92.714,92.742,92.669,92.719,1698899999.0
2005-12-12 22:55:00,92.717,92.747,92.652,92.658,1699500001.0
2005-12-12 23:00:00,92.728,92.749,92.699,92.737,1184200001.0
2005-12-12 23:05:00,92.742,92.743,92.707,92.739,1260399997.0
2005-12-12 23:10:00,92.737,92.753,92.703,92.73,1130499995.0
2005-12-12 23:15:00,92.74,92.746,92.703,92.729,960700003.0
2005-12-12 23:20:00,92.725,92.759,92.704,92.747,1044299997.0
2005-12-12 23:25:00,92.733,92.766,92.716,92.737,981900000.0
2005-12-12 23:30:00,92.738,92.74,92.706,92.737,1232500005.0
2005-12-12 23:35:00,92.741,92.757,92.701,92.734,1028299992.0
2005-12-12 23:40:00,92.732,92.77,92.723,92.753,1166999987.0
2005-12-12 23:45:00,92.729,92.757,92.724,92.733,879899995.0
2005-12-12 23:50:00,92.751,92.779,92.734,92.776,1130100003.0
2005-12-12 23:55:00,92.767,92.828,92.767,92.825,590900002.0
2005-12-13 00:00:00,92.81,92.846,92.769,92.828,1039000005.0
2005-12-13 00:05:00,92.854,92.854,92.771,92.771,1304900006.0
2005-12-13 00:10:00,92.819,92.844,92.739,92.77,1052699995.0
2005-12-13 00:15:00,92.789,92.821,92.764,92.81,1145299998.0
2005-12-13 00:20:00,92.815,92.836,92.779,92.81,1305099990.0
2005-12-13 00:25:00,92.795,92.852,92.788,92.842,1065999996.0
2005-12-13 00:30:00,92.835,92.868,92.81,92.84,1041899994.0
2005-12-13 00:35:00,92.83,92.884,92.83,92.865,1051899996.0
2005-12-13 00:40:00,92.892,92.905,92.852,92.878,1025199992.0
2005-12-13 00:45:00,92.861,92.891,92.851,92.88,1183900000.0
2005-12-13 00:50:00,92.867,92.892,92.851,92.88,753999994.0
2005-12-13 00:55:00,92.885,92.889,92.85,92.864,1170599995.0
2005-12-13 01:00:00,92.868,92.891,92.844,92.844,809099998.0
2005-12-13 01:05:00,92.842,92.873,92.818,92.868,969499990.0
2005-12-13 01:10:00,92.87,92.914,92.851,92.907,1282799995.0
2005-12-13 01:15:00,92.91,92.925,92.881,92.905,828899993.0
2005-12-13 01:20:00,92.902,92.961,92.887,92.93,1074799997.0
2005-12-13 01:25:00,92.96,92.976,92.933,92.972,895399997.0
2005-12-13 01:30:00,92.97,92.98,92.937,92.963,1145299988.0
2005-12-13 01:35:00,92.964,92.967,92.926,92.94,950699986.0
2005-12-13 01:40:00,92.926,92.965,92.904,92.932,1016599994.0
2005-12-13 01:45:00,92.945,92.954,92.91,92.952,1324599995.0
2005-12-13 01:50:00,92.924,92.99,92.924,92.99,1191599998.0
2005-12-13 01:55:00,92.986,93.033,92.977,93.011,1636300017.0
2005-12-13 02:00:00,93.002,93.03,92.954,92.963,1192099994.0
2005-12-13 02:05:00,92.946,92.991,92.946,92.969,1163000002.0
2005-12-13 02:10:00,92.97,92.986,92.939,92.948,1116499999.0
2005-12-13 02:15:00,92.942,92.98,92.932,92.952,1025799989.0
2005-12-13 02:20:00,92.953,92.973,92.934,92.962,962900004.0
2005-12-13 02:25:00,92.965,92.975,92.926,92.957,903600000.0
2005-12-13 02:30:00,92.941,92.977,92.931,92.96,704800000.0
2005-12-13 02:35:00,92.954,92.989,92.936,92.985,1061799992.0
2005-12-13 02:40:00,92.967,92.997,92.957,92.997,1244899992.0
2005-12-13 02:45:00,92.988,92.995,92.96,92.977,873299996.0
2005-12-13 02:50:00,92.982,93.004,92.962,92.992,1162699988.0
2005-12-13 02:55:00,92.998,92.998,92.952,92.983,1305299989.0
2005-12-13 03:00:00,92.983,92.997,92.949,92.973,1013100000.0
2005-12-13 03:05:00,92.987,92.995,92.959,92.98,1273699998.0
2005-12-13 03:10:00,92.957,92.983,92.928,92.952,1173999999.0
2005-12-13 03:15:00,92.935,92.957,92.916,92.932,752499998.0
2005-12-13 03:20:00,92.94,92.975,92.929,92.955,1197699991.0
2005-12-13 03:25:00,92.965,92.999,92.946,92.961,903399997.0
2005-12-13 03:30:00,92.965,92.999,92.949,92.973,1086199994.0
2005-12-13 03:35:00,92.982,93.003,92.947,92.953,1187400002.0
2005-12-13 03:40:00,92.944,92.993,92.934,92.993,1084399999.0
2005-12-13 03:45:00,92.983,92.992,92.948,92.978,1041799999.0
2005-12-13 03:50:00,92.971,92.99,92.938,92.972,1073899993.0
2005-12-13 03:55:00,93.003,93.012,92.975,92.985,1213000000.0
2005-12-13 04:00:00,92.988,93.006,92.969,92.985,759399998.0
2005-12-13 04:05:00,92.966,93.0,92.948,92.99,1065299994.0
2005-12-13 04:10:00,92.995,93.023,92.983,92.998,977199994.0
2005-12-13 04:15:00,93.003,93.008,92.971,92.997,912599992.0
2005-12-13 04:20:00,92.994,93.013,92.964,92.992,1094400000.0
2005-12-13 04:25:00,93.004,93.03,92.993,93.022,893299996.0
2005-12-13 04:30:00,93.017,93.028,92.995,93.013,791399999.0
2005-12-13 04:35:00,93.015,93.041,92.998,92.998,758999992.0
2005-12-13 04:40:00,93.021,93.033,92.991,92.991,731799999.0
2005-12-13 04:45:00,93.012,93.024,92.974,92.984,1017699996.0
2005-12-13 04:50:00,92.99,93.012,92.955,92.972,996499992.0
2005-12-13 04:55:00,92.973,92.981,92.934,92.947,952899998.0
2005-12-13 05:00:00,92.975,92.995,92.938,92.97,778499999.0
2005-12-13 05:05:00,92.985,92.999,92.934,92.947,765899998.0
2005-12-13 05:10:00,92.947,92.979,92.933,92.968,1048599993.0
2005-12-13 05:15:00,92.963,92.977,92.946,92.951,754400002.0
2005-12-13 05:20:00,92.944,92.969,92.935,92.962,1209499996.0
2005-12-13 05:25:00,92.954,92.954,92.886,92.908,991200001.0
2005-12-13 05:30:00,92.896,92.907,92.866,92.895,990399989.0
2005-12-13 05:35:00,92.89,92.898,92.855,92.87,1031200005.0
2005-12-13 05:40:00,92.882,92.886,92.854,92.874,801799995.0
2005-12-13 05:45:00,92.863,92.895,92.818,92.885,776400002.0
2005-12-13 05:50:00,92.86,92.895,92.86,92.87,1051299997.0
2005-12-13 05:55:00,92.875,92.89,92.847,92.863,952099997.0
2005-12-13 06:00:00,92.873,92.905,92.853,92.9,907000004.0
2005-12-13 06:05:00,92.895,92.905,92.852,92.868,1193700000.0
2005-12-13 06:10:00,92.844,92.866,92.806,92.866,558899998.0
2005-12-13 06:15:00,92.874,92.887,92.83,92.842,1079700001.0
2005-12-13 06:20:00,92.866,92.884,92.83,92.845,538599997.0
2005-12-13 06:25:00,92.858,92.885,92.838,92.847,1164400001.0
2005-12-13 06:30:00,92.848,92.872,92.827,92.86,1019299993.0
2005-12-13 06:35:00,92.866,92.896,92.836,92.867,1164800003.0
2005-12-13 06:40:00,92.865,92.886,92.844,92.853,888699994.0
2005-12-13 06:45:00,92.86,92.878,92.842,92.86,664699996.0
2005-12-13 06:50:00,92.861,92.876,92.828,92.867,1129399992.0
2005-12-13 06:55:00,92.862,92.883,92.841,92.861,1042599998.0
2005-12-13 07:00:00,92.848,92.87,92.834,92.86,958899999.0
2005-12-13 07:05:00,92.862,92.874,92.834,92.869,786500002.0
2005-12-13 07:10:00,92.853,92.878,92.836,92.857,1405199994.0
2005-12-13 07:15:00,92.852,92.866,92.821,92.821,1157299998.0
2005-12-13 07:20:00,92.822,92.844,92.803,92.827,972200005.0
2005-12-13 07:25:00,92.817,92.842,92.799,92.817,1019700002.0
2005-12-13 07:30:00,92.84,92.843,92.791,92.828,836099998.0
2005-12-13 07:35:00,92.825,92.835,92.781,92.799,1346400003.0
2005-12-13 07:40:00,92.802,92.838,92.795,92.818,1158399998.0
2005-12-13 07:45:00,92.813,92.835,92.791,92.824,1006099994.0
2005-12-13 07:50:00,92.809,92.84,92.802,92.84,989300006.0
2005-12-13 07:55:00,92.838,92.85,92.786,92.806,1137299999.0
2005-12-13 08:00:00,92.787,92.825,92.78,92.811,998199995.0
2005-12-13 08:05:00,92.8,92.831,92.79,92.831,874300002.0
2005-12-13 08:10:00,92.807,92.87,92.801,92.854,1205300002.0
2005-12-13 08:15:00,92.876,92.904,92.851,92.858,1020699996.0
2005-12-13 08:20:00,92.873,92.898,92.855,92.888,836799999.0
2005-12-13 08:25:00,92.877,92.925,92.877,92.909,1152500005.0
2005-12-13 08:30:00,92.896,92.915,92.872,92.878,1102000003.0
2005-12-13 08:35:00,92.891,92.915,92.852,92.901,1276699998.0
2005-12-13 08:40:00,92.905,92.945,92.897,92.913,1090999994.0
2005-12-13 08:45:00,92.936,92.936,92.893,92.922,1005499996.0
2005-12-13 08:50:00,92.907,92.929,92.878,92.907,1079299995.0
2005-12-13 08:55:00,92.927,92.947,92.887,92.913,1015800002.0
2005-12-13 09:00:00,92.908,92.937,92.893,92.921,1360599997.0
2005-12-13 09:05:00,92.93,92.948,92.896,92.938,1099999996.0
2005-12-13 09:10:00,92.937,92.957,92.91,92.91,813299997.0
2005-12-13 09:15:00,92.916,92.933,92.888,92.898,851699996.0
2005-12-13 09:20:00,92.904,92.917,92.881,92.897,1445499999.0
2005-12-13 09:25:00,92.903,92.937,92.89,92.926,1557899998.0
2005-12-13 09:30:00,92.927,92.967,92.904,92.945,1136999998.0
2005-12-13 09:35:00,92.943,92.979,92.929,92.947,1235500004.0
2005-12-13 09:40:00,92.947,92.966,92.922,92.925,1081699998.0
2005-12-13 09:45:00,92.943,92.962,92.912,92.946,1053099996.0
2005-12-13 09:50:00,92.946,92.986,92.94,92.955,919599995.0
2005-12-13 09:55:00,92.952,92.974,92.884,92.884,1053199996.0
2005-12-13 10:00:00,92.885,92.903,92.781,92.788,1365599992.0
2005-12-13 10:05:00,92.791,92.873,92.767,92.873,816600000.0
2005-12-13 10:10:00,92.874,92.961,92.858,92.951,1333400003.0
2005-12-13 10:15:00,92.953,92.97,92.882,92.89,966700001.0
2005-12-13 10:20:00,92.907,92.971,92.871,92.962,1159099990.0
2005-12-13 10:25:00,92.954,92.97,92.877,92.904,1043500002.0
2005-12-13 10:30:00,92.884,92.904,92.833,92.887,1030599998.0
2005-12-13 10:35:00,92.882,92.928,92.872,92.904,1400999998.0
2005-12-13 10:40:00,92.875,92.915,92.864,92.9,1149600002.0
2005-12-13 10:45:00,92.898,92.929,92.887,92.902,1103199995.0
2005-12-13 10:50:00,92.93,92.965,92.885,92.915,1067899997.0
2005-12-13 10:55:00,92.905,92.926,92.879,92.887,1283400001.0
2005-12-13 11:00:00,92.903,92.956,92.885,92.89,939699986.0
2005-12-13 11:05:00,92.901,92.923,92.851,92.869,1258999996.0
2005-12-13 11:10:00,92.882,92.919,92.86,92.872,1349100009.0
2005-12-13 11:15:00,92.88,92.88,92.797,92.813,1251699986.0
2005-12-13 11:20:00,92.812,92.842,92.79,92.805,1256499997.0
2005-12-13 11:25:00,92.812,92.862,92.79,92.844,1056099996.0
2005-12-13 11:30:00,92.848,92.867,92.776,92.8,1381400000.0
2005-12-13 11:35:00,92.793,92.805,92.764,92.777,977299991.0
2005-12-13 11:40:00,92.78,92.837,92.758,92.837,1319800003.0
2005-12-13 11:45:00,92.823,92.853,92.799,92.818,1283699997.0
2005-12-13 11:50:00,92.825,92.862,92.813,92.835,1338599995.0
2005-12-13 11:55:00,92.826,92.88,92.821,92.862,1218100001.0
2005-12-13 12:00:00,92.883,92.959,92.863,92.941,1399500009.0
2005-12-13 12:05:00,92.952,92.967,92.856,92.856,1038800003.0
2005-12-13 12:10:00,92.869,92.897,92.821,92.84,1116899995.0
2005-12-13 12:15:00,92.848,92.848,92.781,92.795,1215499999.0
2005-12-13 12:20:00,92.795,92.815,92.735,92.748,1204499994.0
2005-12-13 12:25:00,92.752,92.843,92.748,92.82,991199997.0
2005-12-13 12:30:00,92.8,92.836,92.793,92.812,1064000006.0
2005-12-13 12:35:00,92.793,92.851,92.761,92.828,1252299998.0
2005-12-13 12:40:00,92.821,92.864,92.808,92.842,1105199997.0
2005-12-13 12:45:00,92.837,92.961,92.815,92.94,1224300008.0
2005-12-13 12:50:00,92.949,92.981,92.864,92.937,1127200000.0
2005-12-13 12:55:00,92.905,93.008,92.905,92.944,880800000.0
2005-12-13 13:00:00,92.962,92.994,92.946,92.96,1202199997.0
2005-12-13 13:05:00,92.958,92.972,92.931,92.94,1226899999.0
2005-12-13 13:10:00,92.94,93.0,92.94,92.976,1166399996.0
2005-12-13 13:15:00,92.953,92.979,92.91,92.927,969900004.0
2005-12-13 13:20:00,92.933,92.968,92.912,92.96,1040399992.0
2005-12-13 13:25:00,92.931,92.949,92.896,92.93,1094500005.0
2005-12-13 13:30:00,92.92,92.936,92.864,92.885,1056599992.0
2005-12-13 13:35:00,92.901,92.914,92.867,92.898,1334199999.0
2005-12-13 13:40:00,92.884,92.936,92.872,92.918,1270599995.0
2005-12-13 13:45:00,92.93,92.944,92.897,92.91,1087499996.0
2005-12-13 13:50:00,92.925,92.942,92.891,92.912,1321799996.0
2005-12-13 13:55:00,92.894,92.914,92.869,92.898,1051800001.0
2005-12-13 14:00:00,92.909,92.956,92.877,92.877,1089999994.0
2005-12-13 14:05:00,92.887,92.906,92.867,92.906,1074399994.0
2005-12-13 14:10:00,92.898,92.942,92.857,92.92,1016699998.0
2005-12-13 14:15:00,92.914,92.934,92.894,92.915,1004099992.0
2005-12-13 14:20:00,92.909,92.962,92.89,92.934,1021899986.0
2005-12-13 14:25:00,92.94,92.962,92.893,92.91,1083699989.0
2005-12-13 14:30:00,92.89,92.935,92.853,92.903,957900000.0
2005-12-13 14:35:00,92.932,92.934,92.894,92.902,1078800002.0
2005-12-13 14:40:00,92.912,92.928,92.858,92.891,1032399997.0
2005-12-13 14:45:00,92.885,92.906,92.863,92.872,871299997.0
2005-12-13 14:50:00,92.895,92.94,92.878,92.912,1245499990.0
2005-12-13 14:55:00,92.914,92.927,92.835,92.868,943000005.0
2005-12-13 15:00:00,92.893,92.927,92.882,92.927,957599989.0
2005-12-13 15:05:00,92.925,92.968,92.902,92.968,935100008.0
2005-12-13 15:10:00,92.946,92.964,92.902,92.922,810000004.0
2005-12-13 15:15:00,92.912,92.954,92.911,92.92,1335799990.0
2005-12-13 15:20:00,92.934,92.972,92.889,92.932,1080400003.0
2005-12-13 15:25:00,92.939,92.977,92.923,92.923,1072899993.0
2005-12-13 15:30:00,92.924,92.96,92.918,92.922,1279100002.0
2005-12-13 15:35:00,92.937,92.958,92.919,92.945,1050999993.0
2005-12-13 15:40:00,92.936,92.953,92.893,92.911,1042800001.0
2005-12-13 15:45:00,92.898,92.944,92.891,92.93,947599998.0
2005-12-13 15:50:00,92.925,92.928,92.845,92.859,1324599999.0
2005-12-13 15:55:00,92.892,92.907,92.853,92.903,777100002.0
2005-12-13 16:00:00,92.877,92.901,92.842,92.855,1223699993.0
2005-12-13 16:05:00,92.841,92.872,92.818,92.842,945300004.0
2005-12-13 16:10:00,92.828,92.876,92.805,92.837,1156500000.0
2005-12-13 16:15:00,92.848,92.859,92.795,92.829,951100000.0
2005-12-13 16:20:00,92.845,92.86,92.809,92.826,1149999994.0
2005-12-13 16:25:00,92.826,92.857,92.814,92.835,1128700002.0
2005-12-13 16:30:00,92.835,92.859,92.818,92.835,1222199993.0
2005-12-13 16:35:00,92.843,92.862,92.805,92.818,1139100000.0
2005-12-13 16:40:00,92.828,92.828,92.725,92.738,1192199992.0
2005-12-13 16:45:00,92.725,92.751,92.711,92.721,1262800000.0
2005-12-13 16:50:00,92.724,92.729,92.667,92.727,1054099999.0
2005-12-13 16:55:00,92.723,92.755,92.689,92.728,1375599996.0
2005-12-13 17:00:00,92.743,92.769,92.688,92.75,1070099999.0
2005-12-13 17:05:00,92.767,92.767,92.724,92.746,1266700001.0
2005-12-13 17:10:00,92.728,92.775,92.721,92.75,986099999.0
2005-12-13 17:15:00,92.755,92.794,92.736,92.754,1144800008.0
2005-12-13 17:20:00,92.738,92.782,92.734,92.749,1060599997.0
2005-12-13 17:25:00,92.762,92.777,92.719,92.73,1054099993.0
2005-12-13 17:30:00,92.726,92.762,92.718,92.743,1499799990.0
2005-12-13 17:35:00,92.748,92.763,92.712,92.746,1018500001.0
2005-12-13 17:40:00,92.753,92.762,92.711,92.739,1038799999.0
2005-12-13 17:45:00,92.748,92.761,92.713,92.748,1312199994.0
2005-12-13 17:50:00,92.757,92.77,92.718,92.733,1011199997.0
2005-12-13 17:55:00,92.745,92.745,92.673,92.711,1129300000.0
2005-12-13 18:00:00,92.701,92.738,92.67,92.67,8094799978.0
2005-12-13 18:05:00,92.66,92.729,92.65,92.722,9958999975.0
2005-12-13 18:10:00,92.729,92.749,92.67,92.68,6923699987.0
2005-12-13 18:15:00,92.67,92.717,92.67,92.699,6568600002.0
2005-12-13 18:20:00,92.677,92.707,92.656,92.702,7440499962.0
2005-12-13 18:25:00,92.7,92.714,92.65,92.708,7015299992.0
2005-12-13 18:30:00,92.7,92.753,92.691,92.733,7780000000.0
2005-12-13 18:35:00,92.71,92.724,92.63,92.672,5435899991.0
2005-12-13 18:40:00,92.655,92.681,92.625,92.65,5068399976.0
2005-12-13 18:45:00,92.633,92.697,92.631,92.668,2889000005.0
2005-12-13 18:50:00,92.667,92.675,92.608,92.618,6348699976.0
2005-12-13 18:55:00,92.648,92.695,92.628,92.693,4995299980.0
2005-12-13 19:00:00,92.683,92.709,92.64,92.656,2006299990.0
2005-12-13 19:05:00,92.653,92.69,92.627,92.669,6009199977.0
2005-12-13 19:10:00,92.68,92.698,92.641,92.661,1984499995.0
2005-12-13 19:15:00,92.658,92.675,92.633,92.672,3837199975.0
2005-12-13 19:20:00,92.68,92.698,92.64,92.66,3963599994.0
2005-12-13 19:25:00,92.646,92.678,92.612,92.667,5582199982.0
2005-12-13 19:30:00,92.679,92.717,92.664,92.696,4464999992.0
2005-12-13 19:35:00,92.717,92.751,92.689,92.714,3125599993.0
2005-12-13 19:40:00,92.692,92.737,92.681,92.703,3907900000.0
2005-12-13 19:45:00,92.72,92.751,92.695,92.732,3104100002.0
2005-12-13 19:50:00,92.729,92.79,92.727,92.79,2962399993.0
2005-12-13 19:55:00,92.796,92.804,92.747,92.759,3077599992.0
2005-12-13 20:00:00,92.775,92.78,92.732,92.754,2267900000.0
2005-12-13 20:05:00,92.751,92.79,92.733,92.757,2892099985.0
2005-12-13 20:10:00,92.761,92.774,92.705,92.721,5151299980.0
2005-12-13 20:15:00,92.729,92.767,92.722,92.739,4527499960.0
2005-12-13 20:20:00,92.739,92.754,92.705,92.733,3951499988.0
2005-12-13 20:25:00,92.745,92.8,92.708,92.8,5828399979.0
2005-12-13 20:30:00,92.79,92.8,92.733,92.748,4535400002.0
2005-12-13 20:35:00,92.765,92.779,92.732,92.775,4350799976.0
2005-12-13 20:40:00,92.758,92.785,92.737,92.755,5437000017.0
2005-12-13 20:45:00,92.738,92.8,92.738,92.772,4631200015.0
2005-12-13 20:50:00,92.775,92.825,92.767,92.813,4133299979.0
2005-12-13 20:55:00,92.82,92.825,92.72,92.782,7854499983.0
2005-12-13 21:00:00,92.75,92.8,92.715,92.753,3498599991.0
2005-12-13 21:05:00,92.732,92.775,92.732,92.772,2504700009.0
2005-12-13 21:10:00,92.775,92.815,92.72,92.769,3307399998.0
2005-12-13 21:15:00,92.762,92.817,92.664,92.707,4846799989.0
2005-12-13 21:20:00,92.722,92.819,92.72,92.778,6722699998.0
2005-12-13 21:25:00,92.763,92.799,92.675,92.76,3068800003.0
2005-12-13 21:30:00,92.791,92.791,92.709,92.777,2577000000.0
2005-12-13 21:35:00,92.792,92.806,92.723,92.746,1747699995.0
2005-12-13 21:40:00,92.747,92.777,92.709,92.721,3782199987.0
2005-12-13 21:45:00,92.699,92.76,92.687,92.729,3465899994.0
2005-12-13 21:50:00,92.731,92.774,92.701,92.754,1712899994.0
2005-12-13 21:55:00,92.756,92.775,92.698,92.711,1960899992.0
2005-12-13 22:00:00,92.732,92.807,92.729,92.788,3700399988.0
2005-12-13 22:05:00,92.775,92.838,92.767,92.823,1185800004.0
2005-12-13 22:10:00,92.83,92.842,92.785,92.804,1834799989.0
2005-12-13 22:15:00,92.801,92.825,92.77,92.8,1660599995.0
2005-12-13 22:20:00,92.793,92.797,92.75,92.783,1652199996.0
2005-12-13 22:25:00,92.779,92.816,92.722,92.722,1642499990.0
2005-12-13 22:30:00,92.747,92.792,92.747,92.76,1903599987.0
2005-12-13 22:35:00,92.771,92.796,92.763,92.77,1196600003.0
2005-12-13 22:40:00,92.788,92.803,92.751,92.754,2037499988.0
2005-12-13 22:45:00,92.778,92.789,92.729,92.765,2083699987.0
2005-12-13 22:50:00,92.77,92.776,92.721,92.754,1618599998.0
2005-12-13 22:55:00,92.772,92.772,92.653,92.659,1380600000.0
2005-12-13 23:00:00,92.728,92.768,92.721,92.749,886900001.0
2005-12-13 23:05:00,92.73,92.751,92.692,92.726,1153099991.0
2005-12-13 23:10:00,92.731,92.749,92.688,92.689,1123399989.0
2005-12-13 23:15:00,92.704,92.732,92.677,92.7,1215599999.0
2005-12-13 23:20:00,92.706,92.712,92.669,92.684,1033299990.0
2005-12-13 23:25:00,92.671,92.69,92.649,92.655,1088300000.0
2005-12-13 23:30:00,92.674,92.708,92.655,92.691,1386399986.0
2005-12-13 23:35:00,92.687,92.707,92.669,92.686,951700001.0
2005-12-13 23:40:00,92.689,92.712,92.675,92.703,1215599994.0
2005-12-13 23:45:00,92.698,92.709,92.671,92.709,803899996.0
2005-12-13 23:50:00,92.711,92.724,92.682,92.701,932300002.0
2005-12-13 23:55:00,92.698,92.733,92.698,92.725,769599999.0
2005-12-14 00:00:00,92.725,92.747,92.671,92.724,1404800002.0
2005-12-14 00:05:00,92.727,92.741,92.668,92.668,1232599992.0
2005-12-14 00:10:00,92.732,92.757,92.68,92.686,1281899987.0
2005-12-14 00:15:00,92.676,92.756,92.667,92.717,1345699999.0
2005-12-14 00:20:00,92.742,92.752,92.673,92.697,1204199997.0
2005-12-14 00:25:00,92.699,92.725,92.644,92.692,1134699993.0
2005-12-14 00:30:00,92.685,92.69,92.628,92.658,757799996.0
2005-12-14 00:35:00,92.652,92.681,92.645,92.654,1069099999.0
2005-12-14 00:40:00,92.665,92.738,92.658,92.699,931699999.0
2005-12-14 00:45:00,92.717,92.755,92.703,92.734,1110799988.0
2005-12-14 00:50:00,92.723,92.75,92.705,92.716,912900000.0
2005-12-14 00:55:00,92.72,92.748,92.709,92.742,1325400002.0
2005-12-14 01:00:00,92.712,92.75,92.71,92.717,896300003.0
2005-12-14 01:05:00,92.71,92.746,92.705,92.734,993399993.0
2005-12-14 01:10:00,92.728,92.74,92.68,92.686,1127099994.0
2005-12-14 01:15:00,92.72,92.735,92.7,92.725,912899998.0
2005-12-14 01:20:00,92.722,92.74,92.699,92.72,699899998.0
2005-12-14 01:25:00,92.729,92.77,92.717,92.75,982200000.0
2005-12-14 01:30:00,92.782,92.782,92.745,92.775,1021999995.0
2005-12-14 01:35:00,92.76,92.807,92.759,92.803,963900000.0
2005-12-14 01:40:00,92.779,92.794,92.71,92.753,938399991.0
2005-12-14 01:45:00,92.743,92.805,92.725,92.757,1153700003.0
2005-12-14 01:50:00,92.776,92.922,92.776,92.883,1223400001.0
2005-12-14 01:55:00,92.883,92.89,92.772,92.834,1690200000.0
2005-12-14 02:00:00,92.835,92.856,92.789,92.799,939499994.0
2005-12-14 02:05:00,92.814,92.862,92.802,92.862,1191399996.0
2005-12-14 02:10:00,92.837,92.861,92.753,92.757,1309699992.0
2005-12-14 02:15:00,92.767,92.783,92.734,92.763,1366199998.0
2005-12-14 02:20:00,92.728,92.748,92.672,92.69,1301200011.0
2005-12-14 02:25:00,92.692,92.692,92.613,92.634,1058199994.0
2005-12-14 02:30:00,92.621,92.658,92.614,92.652,827600005.0
2005-12-14 02:35:00,92.648,92.65,92.604,92.622,967699999.0
2005-12-14 02:40:00,92.61,92.695,92.609,92.691,1446899998.0
2005-12-14 02:45:00,92.686,92.738,92.675,92.698,1164299992.0
2005-12-14 02:50:00,92.728,92.754,92.713,92.739,1082499998.0
2005-12-14 02:55:00,92.742,92.76,92.71,92.728,1105300008.0
2005-12-14 03:00:00,92.709,92.729,92.672,92.693,1354100001.0
2005-12-14 03:05:00,92.699,92.723,92.59,92.593,1365999991.0
2005-12-14 03:10:00,92.6,92.607,92.551,92.592,1039599991.0
2005-12-14 03:15:00,92.592,92.619,92.494,92.499,1148200005.0
2005-12-14 03:20:00,92.508,92.564,92.498,92.536,1435599993.0
2005-12-14 03:25:00,92.521,92.535,92.439,92.453,1057199992.0
2005-12-14 03:30:00,92.463,92.546,92.449,92.522,1240200000.0
2005-12-14 03:35:00,92.529,92.54,92.481,92.508,1153299989.0
2005-12-14 03:40:00,92.512,92.564,92.484,92.514,1041099990.0
2005-12-14 03:45:00,92.478,92.507,92.427,92.463,1396400004.0
2005-12-14 03:50:00,92.448,92.501,92.44,92.488,1308200002.0
2005-12-14 03:55:00,92.462,92.514,92.457,92.513,1032800000.0
2005-12-14 04:00:00,92.507,92.537,92.487,92.496,1064100003.0
2005-12-14 04:05:00,92.48,92.504,92.443,92.444,1252099995.0
2005-12-14 04:10:00,92.463,92.485,92.439,92.443,946299994.0
2005-12-14 04:15:00,92.536,92.631,92.442,92.473,1107399993.0
2005-12-14 04:20:00,92.489,92.556,92.466,92.556,1018199990.0
2005-12-14 04:25:00,92.59,92.633,92.566,92.627,863299993.0
2005-12-14 04:30:00,92.63,92.639,92.545,92.557,852499995.0
2005-12-14 04:35:00,92.572,92.572,92.524,92.526,1070099996.0
2005-12-14 04:40:00,92.541,92.571,92.512,92.546,1311999993.0
2005-12-14 04:45:00,92.556,92.582,92.531,92.541,787300000.0
2005-12-14 04:50:00,92.542,92.548,92.473,92.488,862799988.0
2005-12-14 04:55:00,92.48,92.53,92.458,92.498,1047099993.0
2005-12-14 05:00:00,92.524,92.564,92.489,92.522,815999998.0
2005-12-14 05:05:00,92.541,92.586,92.523,92.559,806600007.0
2005-12-14 05:10:00,92.565,92.585,92.522,92.565,883399992.0
2005-12-14 05:15:00,92.566,92.566,92.523,92.545,1251900003.0
2005-12-14 05:20:00,92.545,92.553,92.493,92.502,832599996.0
2005-12-14 05:25:00,92.517,92.523,92.474,92.506,840499994.0
2005-12-14 05:30:00,92.53,92.53,92.465,92.473,808199996.0
2005-12-14 05:35:00,92.476,92.501,92.469,92.486,1117399994.0
2005-12-14 05:40:00,92.474,92.507,92.462,92.48,793399993.0
2005-12-14 05:45:00,92.511,92.578,92.489,92.542,771400001.0
2005-12-14 05:50:00,92.552,92.586,92.534,92.565,1233599998.0
2005-12-14 05:55:00,92.534,92.566,92.508,92.555,1010799996.0
2005-12-14 06:00:00,92.523,92.567,92.521,92.543,905800003.0
2005-12-14 06:05:00,92.537,92.555,92.503,92.535,1247700004.0
2005-12-14 06:10:00,92.539,92.556,92.509,92.547,944499995.0
2005-12-14 06:15:00,92.527,92.596,92.523,92.567,1416000005.0
2005-12-14 06:20:00,92.584,92.598,92.565,92.577,534700000.0
2005-12-14 06:25:00,92.569,92.595,92.548,92.568,1192299999.0
2005-12-14 06:30:00,92.57,92.591,92.55,92.55,979100002.0
2005-12-14 06:35:00,92.576,92.585,92.539,92.56,1174999994.0
2005-12-14 06:40:00,92.575,92.593,92.557,92.583,1090200000.0
2005-12-14 06:45:00,92.584,92.6,92.563,92.572,813399995.0
2005-12-14 06:50:00,92.573,92.606,92.566,92.593,874099997.0
2005-12-14 06:55:00,92.582,92.596,92.555,92.576,757599994.0
2005-12-14 07:00:00,92.577,92.583,92.516,92.535,1187900003.0
2005-12-14 07:05:00,92.532,92.567,92.513,92.539,707799995.0
2005-12-14 07:10:00,92.545,92.554,92.464,92.464,1105599997.0
2005-12-14 07:15:00,92.477,92.478,92.407,92.422,1078500000.0
2005-12-14 07:20:00,92.407,92.428,92.379,92.41,912899997.0
2005-12-14 07:25:00,92.404,92.422,92.357,92.36,1171599997.0
2005-12-14 07:30:00,92.371,92.383,92.284,92.304,1041199996.0
2005-12-14 07:35:00,92.286,92.312,92.261,92.305,1229099995.0
2005-12-14 07:40:00,92.29,92.317,92.259,92.281,1236300009.0
2005-12-14 07:45:00,92.271,92.302,92.253,92.269,859599998.0
2005-12-14 07:50:00,92.278,92.312,92.261,92.292,797899987.0
2005-12-14 07:55:00,92.313,92.333,92.266,92.283,1129899990.0
2005-12-14 08:00:00,92.278,92.312,92.272,92.292,1305499993.0
2005-12-14 08:05:00,92.274,92.307,92.251,92.282,1095599996.0
2005-12-14 08:10:00,92.239,92.296,92.235,92.295,1030499992.0
2005-12-14 08:15:00,92.298,92.311,92.26,92.27,1061599997.0
2005-12-14 08:20:00,92.302,92.304,92.258,92.283,918599998.0
2005-12-14 08:25:00,92.28,92.321,92.263,92.3,1110600007.0
2005-12-14 08:30:00,92.305,92.341,92.291,92.341,874699995.0
2005-12-14 08:35:00,92.35,92.378,92.329,92.363,1069500000.0
2005-12-14 08:40:00,92.346,92.362,92.294,92.294,1177599993.0
2005-12-14 08:45:00,92.32,92.322,92.268,92.285,1140599999.0
2005-12-14 08:50:00,92.267,92.281,92.219,92.234,922099996.0
2005-12-14 08:55:00,92.25,92.288,92.234,92.268,1045799996.0
2005-12-14 09:00:00,92.266,92.301,92.235,92.242,1361999998.0
2005-12-14 09:05:00,92.259,92.261,92.193,92.217,1177899987.0
2005-12-14 09:10:00,92.223,92.283,92.204,92.249,1053599993.0
2005-12-14 09:15:00,92.239,92.299,92.227,92.298,1220399992.0
2005-12-14 09:20:00,92.303,92.313,92.276,92.307,1147599993.0
2005-12-14 09:25:00,92.306,92.316,92.245,92.31,1167099986.0
2005-12-14 09:30:00,92.313,92.315,92.244,92.251,987799993.0
2005-12-14 09:35:00,92.258,92.319,92.24,92.311,1278199996.0
2005-12-14 09:40:00,92.296,92.309,92.275,92.297,1120399990.0
2005-12-14 09:45:00,92.29,92.36,92.278,92.313,1199400002.0
2005-12-14 09:50:00,92.324,92.372,92.299,92.35,1226799995.0
2005-12-14 09:55:00,92.348,92.415,92.344,92.38,1450999994.0
2005-12-14 10:00:00,92.382,92.407,92.347,92.375,1007999999.0
2005-12-14 10:05:00,92.361,92.392,92.324,92.38,1052399993.0
2005-12-14 10:10:00,92.359,92.405,92.343,92.4,995299995.0
2005-12-14 10:15:00,92.405,92.405,92.356,92.384,1273799985.0
2005-12-14 10:20:00,92.385,92.421,92.341,92.375,1290699995.0
2005-12-14 10:25:00,92.356,92.379,92.33,92.338,772200001.0
2005-12-14 10:30:00,92.333,92.36,92.308,92.349,1026199994.0
2005-12-14 10:35:00,92.346,92.365,92.284,92.319,1191599998.0
2005-12-14 10:40:00,92.327,92.35,92.281,92.281,1253400006.0
2005-12-14 10:45:00,92.322,92.322,92.274,92.28,774599995.0
2005-12-14 10:50:00,92.294,92.315,92.223,92.273,1032899995.0
2005-12-14 10:55:00,92.265,92.286,92.226,92.226,1148000002.0
2005-12-14 11:00:00,92.233,92.279,92.224,92.225,1006399994.0
2005-12-14 11:05:00,92.221,92.283,92.221,92.262,931400006.0
2005-12-14 11:10:00,92.274,92.285,92.244,92.253,1216300003.0
2005-12-14 11:15:00,92.248,92.323,92.242,92.282,1345399994.0
2005-12-14 11:20:00,92.277,92.292,92.25,92.286,1225299994.0
2005-12-14 11:25:00,92.285,92.331,92.239,92.331,1180599990.0
2005-12-14 11:30:00,92.33,92.341,92.283,92.323,1667599994.0
2005-12-14 11:35:00,92.32,92.335,92.295,92.331,1087099993.0
2005-12-14 11:40:00,92.328,92.328,92.286,92.317,1032199992.0
2005-12-14 11:45:00,92.295,92.327,92.269,92.284,1307200006.0
2005-12-14 11:50:00,92.281,92.29,92.242,92.281,1127599995.0
2005-12-14 11:55:00,92.283,92.325,92.267,92.307,1148899999.0
2005-12-14 12:00:00,92.298,92.328,92.283,92.301,1186799999.0
2005-12-14 12:05:00,92.317,92.346,92.302,92.317,1331100001.0
2005-12-14 12:10:00,92.318,92.342,92.299,92.324,1771100002.0
2005-12-14 12:15:00,92.32,92.366,92.305,92.344,1050099994.0
2005-12-14 12:20:00,92.326,92.358,92.316,92.35,1057399994.0
2005-12-14 12:25:00,92.315,92.36,92.31,92.347,1150800011.0
2005-12-14 12:30:00,92.335,92.381,92.315,92.327,1009999992.0
2005-12-14 12:35:00,92.324,92.324,92.252,92.27,1025999993.0
2005-12-14 12:40:00,92.292,92.368,92.279,92.342,849700001.0
2005-12-14 12:45:00,92.318,92.351,92.287,92.313,1345799982.0
2005-12-14 12:50:00,92.311,92.362,92.294,92.336,932599993.0
2005-12-14 12:55:00,92.343,92.365,92.32,92.345,1059599997.0
2005-12-14 13:00:00,92.34,92.375,92.334,92.345,1085499993.0
2005-12-14 13:05:00,92.364,92.374,92.327,92.354,1074199990.0
2005-12-14 13:10:00,92.376,92.387,92.35,92.351,1116700003.0
2005-12-14 13:15:00,92.368,92.401,92.331,92.401,866400000.0
2005-12-14 13:20:00,92.402,92.439,92.393,92.413,1166599997.0
2005-12-14 13:25:00,92.413,92.416,92.371,92.392,1180899998.0
2005-12-14 13:30:00,92.379,92.409,92.359,92.363,1000900007.0
2005-12-14 13:35:00,92.362,92.388,92.338,92.362,844199999.0
2005-12-14 13:40:00,92.349,92.364,92.322,92.336,913999997.0
2005-12-14 13:45:00,92.317,92.36,92.31,92.346,933399999.0
2005-12-14 13:50:00,92.353,92.397,92.342,92.397,1136400005.0
2005-12-14 13:55:00,92.408,92.44,92.389,92.414,1264299989.0
2005-12-14 14:00:00,92.425,92.445,92.394,92.421,1201100000.0
2005-12-14 14:05:00,92.411,92.432,92.375,92.396,1346699996.0
2005-12-14 14:10:00,92.403,92.417,92.369,92.395,1128699993.0
2005-12-14 14:15:00,92.393,92.397,92.358,92.384,1088700001.0
2005-12-14 14:20:00,92.391,92.458,92.371,92.448,1157899994.0
2005-12-14 14:25:00,92.448,92.455,92.403,92.419,840299997.0
2005-12-14 14:30:00,92.42,92.42,92.351,92.409,993899998.0
2005-12-14 14:35:00,92.404,92.427,92.38,92.412,876599991.0
2005-12-14 14:40:00,92.408,92.427,92.392,92.416,1021600001.0
2005-12-14 14:45:00,92.413,92.425,92.324,92.324,1071999990.0
2005-12-14 14:50:00,92.348,92.386,92.313,92.321,1279899989.0
2005-12-14 14:55:00,92.342,92.347,92.253,92.298,1181400006.0
2005-12-14 15:00:00,92.28,92.28,92.235,92.257,1080699992.0
2005-12-14 15:05:00,92.27,92.287,92.247,92.264,645799995.0
2005-12-14 15:10:00,92.258,92.277,92.202,92.202,1187999998.0
2005-12-14 15:15:00,92.214,92.22,92.125,92.129,1305199987.0
2005-12-14 15:20:00,92.149,92.188,92.081,92.148,1244499998.0
2005-12-14 15:25:00,92.164,92.215,92.148,92.174,1392899990.0
2005-12-14 15:30:00,92.174,92.191,92.021,92.045,1136300004.0
2005-12-14 15:35:00,92.05,92.092,91.991,92.037,1051599992.0
2005-12-14 15:40:00,92.048,92.14,92.04,92.063,777499996.0
2005-12-14 15:45:00,92.081,92.104,92.031,92.072,1118899999.0
2005-12-14 15:50:00,92.064,92.064,91.914,91.934,1124799993.0
2005-12-14 15:55:00,91.95,92.004,91.94,91.957,985399994.0
2005-12-14 16:00:00,91.932,91.965,91.918,91.931,1357799994.0
2005-12-14 16:05:00,91.936,91.959,91.795,91.795,933700000.0
2005-12-14 16:10:00,91.81,91.853,91.778,91.837,1100799998.0
2005-12-14 16:15:00,91.835,91.842,91.782,91.834,1164599999.0
2005-12-14 16:20:00,91.824,91.863,91.822,91.838,1196499993.0
2005-12-14 16:25:00,91.845,91.85,91.761,91.78,1249799992.0
2005-12-14 16:30:00,91.77,91.842,91.753,91.814,868799999.0
2005-12-14 16:35:00,91.832,91.856,91.805,91.856,1300300005.0
2005-12-14 16:40:00,91.857,91.88,91.799,91.815,1022099995.0
2005-12-14 16:45:00,91.82,91.87,91.807,91.818,1131100001.0
2005-12-14 16:50:00,91.836,91.861,91.809,91.818,1107199999.0
2005-12-14 16:55:00,91.815,91.844,91.759,91.759,1144699998.0
2005-12-14 17:00:00,91.748,91.798,91.706,91.72,791399992.0
2005-12-14 17:05:00,91.719,91.767,91.706,91.72,942799994.0
2005-12-14 17:10:00,91.693,91.726,91.671,91.726,1256100002.0
2005-12-14 17:15:00,91.719,91.722,91.641,91.701,1173599995.0
2005-12-14 17:20:00,91.684,91.72,91.672,91.708,1141099998.0
2005-12-14 17:25:00,91.691,91.716,91.63,91.641,981299995.0
2005-12-14 17:30:00,91.611,91.647,91.494,91.519,1360499993.0
2005-12-14 17:35:00,91.508,91.546,91.442,91.449,947099999.0
2005-12-14 17:40:00,91.455,91.507,91.438,91.487,1014899995.0
2005-12-14 17:45:00,91.494,91.534,91.489,91.51,1059400002.0
2005-12-14 17:50:00,91.513,91.522,91.475,91.49,1219999994.0
2005-12-14 17:55:00,91.482,91.496,91.333,91.333,1140900000.0
2005-12-14 18:00:00,91.344,91.408,91.27,91.29,8222499936.0
2005-12-14 18:05:00,91.28,91.34,91.27,91.33,10244999900.0
2005-12-14 18:10:00,91.426,91.479,91.25,91.28,7318799964.0
2005-12-14 18:15:00,91.27,91.511,91.24,91.485,7133299959.0
2005-12-14 18:20:00,91.467,91.491,91.28,91.31,9292599956.0
2005-12-14 18:25:00,91.339,91.406,91.335,91.37,8416699973.0
2005-12-14 18:30:00,91.374,91.433,91.368,91.433,8671299960.0
2005-12-14 18:35:00,91.424,91.434,91.312,91.328,5629399977.0
2005-12-14 18:40:00,91.332,91.408,91.332,91.394,5023599991.0
2005-12-14 18:45:00,91.382,91.428,91.305,91.315,2867700004.0
2005-12-14 18:50:00,91.319,91.384,91.302,91.329,6134399961.0
2005-12-14 18:55:00,91.347,91.352,91.298,91.316,4761799994.0
2005-12-14 19:00:00,91.311,91.322,91.252,91.254,2252599996.0
2005-12-14 19:05:00,91.257,91.32,91.254,91.315,5475999990.0
2005-12-14 19:10:00,91.309,91.326,91.219,91.247,1599000001.0
2005-12-14 19:15:00,91.258,91.285,91.222,91.268,3685999997.0
2005-12-14 19:20:00,91.267,91.309,91.24,91.294,4291199996.0
2005-12-14 19:25:00,91.306,91.391,91.293,91.34,5984299966.0
2005-12-14 19:30:00,91.343,91.402,91.328,91.372,4352799984.0
2005-12-14 19:35:00,91.38,91.38,91.236,91.243,3553099981.0
2005-12-14 19:40:00,91.265,91.28,91.185,91.187,3914199992.0
2005-12-14 19:45:00,91.178,91.235,91.168,91.215,3173599998.0
2005-12-14 19:50:00,91.226,91.285,91.208,91.264,2933599985.0
2005-12-14 19:55:00,91.272,91.339,91.267,91.316,3262700005.0
2005-12-14 20:00:00,91.304,91.343,91.273,91.293,2672600001.0
2005-12-14 20:05:00,91.292,91.315,91.249,91.305,2445099990.0
2005-12-14 20:10:00,91.302,91.353,91.296,91.335,4861399985.0
2005-12-14 20:15:00,91.353,91.361,91.242,91.256,5075999999.0
2005-12-14 20:20:00,91.253,91.27,91.218,91.247,4167999998.0
2005-12-14 20:25:00,91.246,91.267,91.195,91.255,6529199981.0
2005-12-14 20:30:00,91.245,91.37,91.228,91.291,5553399982.0
2005-12-14 20:35:00,91.302,91.322,91.264,91.278,4807099990.0
2005-12-14 20:40:00,91.263,91.287,91.216,91.235,5274500001.0
2005-12-14 20:45:00,91.207,91.255,91.205,91.225,4409399991.0
2005-12-14 20:50:00,91.224,91.226,91.14,91.17,4120599992.0
2005-12-14 20:55:00,91.167,91.59,91.058,91.092,7533899981.0
2005-12-14 21:00:00,91.105,91.55,91.036,91.049,3950999996.0
2005-12-14 21:05:00,91.042,91.12,91.023,91.12,2617400006.0
2005-12-14 21:10:00,91.117,91.208,91.105,91.185,3074999994.0
2005-12-14 21:15:00,91.194,91.246,91.179,91.21,4923799993.0
2005-12-14 21:20:00,91.226,91.284,91.21,91.266,7289899986.0
2005-12-14 21:25:00,91.253,91.293,91.204,91.276,3100799998.0
2005-12-14 21:30:00,91.295,91.361,91.275,91.322,2640299991.0
2005-12-14 21:35:00,91.352,91.448,91.352,91.428,1708299990.0
2005-12-14 21:40:00,91.405,91.454,91.364,91.449,3310999981.0
2005-12-14 21:45:00,91.442,91.524,91.421,91.503,3003300001.0
2005-12-14 21:50:00,91.486,91.533,91.478,91.517,1422899990.0
2005-12-14 21:55:00,91.53,91.569,91.517,91.527,1849899991.0
2005-12-14 22:00:00,91.543,91.545,91.475,91.533,3528200009.0
2005-12-14 22:05:00,91.51,91.528,91.471,91.49,1160000002.0
2005-12-14 22:10:00,91.496,91.533,91.469,91.488,1715299993.0
2005-12-14 22:15:00,91.509,91.558,91.5,91.52,1733599990.0
2005-12-14 22:20:00,91.521,91.54,91.501,91.54,1404500001.0
2005-12-14 22:25:00,91.531,91.567,91.521,91.543,1818900003.0
2005-12-14 22:30:00,91.54,91.562,91.524,91.561,1801199998.0
2005-12-14 22:35:00,91.556,91.574,91.53,91.535,1768800003.0
2005-12-14 22:40:00,91.542,91.55,91.491,91.519,1835799993.0
2005-12-14 22:45:00,91.504,91.522,91.429,91.455,2118400005.0
2005-12-14 22:50:00,91.462,91.48,91.399,91.45,1674300001.0
2005-12-14 22:55:00,91.464,91.464,91.401,91.41,1333099988.0
2005-12-14 23:00:00,91.473,91.487,91.441,91.449,866100005.0
2005-12-14 23:05:00,91.47,91.513,91.459,91.47,907999996.0
2005-12-14 23:10:00,91.443,91.471,91.437,91.455,1097900005.0
2005-12-14 23:15:00,91.451,91.478,91.431,91.45,1073899992.0
2005-12-14 23:20:00,91.45,91.466,91.421,91.435,1254299991.0
2005-12-14 23:25:00,91.444,91.487,91.427,91.469,1040599997.0
2005-12-14 23:30:00,91.472,91.506,91.458,91.49,903199992.0
2005-12-14 23:35:00,91.49,91.508,91.458,91.503,1036100001.0
2005-12-14 23:40:00,91.489,91.518,91.465,91.5,1363199994.0
2005-12-14 23:45:00,91.503,91.542,91.473,91.525,1226799989.0
2005-12-14 23:50:00,91.52,91.54,91.503,91.533,1118000002.0
2005-12-14 23:55:00,91.525,91.547,91.509,91.535,813199998.0
2005-12-15 00:00:00,91.535,91.552,91.461,91.528,1358799998.0
2005-12-15 00:05:00,91.541,91.556,91.48,91.513,1196899989.0
2005-12-15 00:10:00,91.542,91.55,91.482,91.532,1105899996.0
2005-12-15 00:15:00,91.512,91.576,91.493,91.572,1294799999.0
2005-12-15 00:20:00,91.542,91.59,91.535,91.573,1163500002.0
2005-12-15 00:25:00,91.561,91.587,91.532,91.562,1163400001.0
2005-12-15 00:30:00,91.544,91.599,91.536,91.564,1179500001.0
2005-12-15 00:35:00,91.586,91.613,91.493,91.508,1183799991.0
2005-12-15 00:40:00,91.498,91.515,91.482,91.513,1055400006.0
2005-12-15 00:45:00,91.509,91.535,91.5,91.521,992299998.0
2005-12-15 00:50:00,91.512,91.532,91.5,91.505,827800000.0
2005-12-15 00:55:00,91.51,91.606,91.5,91.606,963899998.0
2005-12-15 01:00:00,91.582,91.634,91.572,91.592,836799994.0
2005-12-15 01:05:00,91.599,91.654,91.589,91.643,908799995.0
2005-12-15 01:10:00,91.636,91.676,91.616,91.616,1011299999.0
2005-12-15 01:15:00,91.642,91.672,91.63,91.64,945699995.0
2005-12-15 01:20:00,91.65,91.689,91.634,91.654,1262200000.0
2005-12-15 01:25:00,91.668,91.688,91.64,91.674,1114800003.0
2005-12-15 01:30:00,91.69,91.707,91.671,91.701,719200000.0
2005-12-15 01:35:00,91.707,91.727,91.68,91.727,1089899992.0
2005-12-15 01:40:00,91.723,91.728,91.663,91.69,1133900004.0
2005-12-15 01:45:00,91.631,91.657,91.448,91.471,1079999997.0
2005-12-15 01:50:00,91.443,91.513,91.443,91.462,1301199995.0
2005-12-15 01:55:00,91.477,91.493,91.435,91.49,1484499986.0
2005-12-15 02:00:00,91.489,91.507,91.447,91.472,958099993.0
2005-12-15 02:05:00,91.485,91.543,91.444,91.52,1051800007.0
2005-12-15 02:10:00,91.541,91.567,91.47,91.471,1131100011.0
2005-12-15 02:15:00,91.474,91.501,91.435,91.447,1171299995.0
2005-12-15 02:20:00,91.452,91.5,91.439,91.468,1148699999.0
2005-12-15 02:25:00,91.487,91.529,91.463,91.51,953800001.0
2005-12-15 02:30:00,91.504,91.536,91.478,91.51,1293699999.0
2005-12-15 02:35:00,91.524,91.568,91.506,91.54,1246799993.0
2005-12-15 02:40:00,91.551,91.627,91.532,91.627,1325100007.0
2005-12-15 02:45:00,91.618,91.638,91.591,91.601,1271599992.0
2005-12-15 02:50:00,91.595,91.636,91.58,91.632,950399999.0
2005-12-15 02:55:00,91.619,91.619,91.526,91.573,1261299996.0
2005-12-15 03:00:00,91.547,91.569,91.454,91.497,1027999994.0
2005-12-15 03:05:00,91.514,91.549,91.493,91.531,965299997.0
2005-12-15 03:10:00,91.526,91.541,91.491,91.491,1386099993.0
2005-12-15 03:15:00,91.464,91.525,91.374,91.498,1249699996.0
2005-12-15 03:20:00,91.492,91.523,91.481,91.5,1316300002.0
2005-12-15 03:25:00,91.528,91.538,91.501,91.523,960100003.0
2005-12-15 03:30:00,91.542,91.571,91.522,91.542,1210099998.0
2005-12-15 03:35:00,91.551,91.573,91.504,91.511,1029300008.0
2005-12-15 03:40:00,91.523,91.535,91.481,91.535,1047900003.0
2005-12-15 03:45:00,91.523,91.579,91.491,91.577,1158100007.0
2005-12-15 03:50:00,91.565,91.567,91.53,91.531,1197399990.0
2005-12-15 03:55:00,91.563,91.58,91.534,91.546,1012699998.0
2005-12-15 04:00:00,91.549,91.606,91.53,91.578,1060600000.0
2005-12-15 04:05:00,91.593,91.602,91.54,91.562,1117299993.0
2005-12-15 04:10:00,91.536,91.555,91.511,91.525,961799989.0
2005-12-15 04:15:00,91.518,91.543,91.475,91.484,1001499994.0
2005-12-15 04:20:00,91.46,91.5,91.46,91.488,921999991.0
2005-12-15 04:25:00,91.486,91.501,91.456,91.493,1159900000.0
2005-12-15 04:30:00,91.496,91.496,91.456,91.484,942999998.0
2005-12-15 04:35:00,91.487,91.496,91.439,91.459,959499990.0
2005-12-15 04:40:00,91.455,91.477,91.433,91.433,844299997.0
2005-12-15 04:45:00,91.443,91.457,91.421,91.429,730400002.0
2005-12-15 04:50:00,91.431,91.475,91.431,91.445,914599990.0
2005-12-15 04:55:00,91.452,91.47,91.411,91.416,579000000.0
2005-12-15 05:00:00,91.419,91.467,91.404,91.449,952300003.0
2005-12-15 05:05:00,91.465,91.482,91.438,91.453,870100000.0
2005-12-15 05:10:00,91.463,91.477,91.425,91.455,1251499997.0
2005-12-15 05:15:00,91.46,91.464,91.385,91.386,1071799995.0
2005-12-15 05:20:00,91.399,91.422,91.38,91.411,873700005.0
2005-12-15 05:25:00,91.4,91.413,91.352,91.372,841699995.0
2005-12-15 05:30:00,91.356,91.373,91.331,91.373,996799991.0
2005-12-15 05:35:00,91.352,91.381,91.311,91.332,1150699995.0
2005-12-15 05:40:00,91.314,91.336,91.303,91.325,1101099994.0
2005-12-15 05:45:00,91.325,91.342,91.256,91.267,627100000.0
2005-12-15 05:50:00,91.26,91.312,91.232,91.295,1190300005.0
2005-12-15 05:55:00,91.285,91.314,91.249,91.298,933700001.0
2005-12-15 06:00:00,91.288,91.329,91.277,91.305,944899995.0
2005-12-15 06:05:00,91.318,91.377,91.306,91.364,880399997.0
2005-12-15 06:10:00,91.351,91.374,91.318,91.352,753700005.0
2005-12-15 06:15:00,91.348,91.388,91.334,91.369,1018399996.0
2005-12-15 06:20:00,91.382,91.41,91.375,91.394,1100400005.0
2005-12-15 06:25:00,91.388,91.418,91.367,91.403,997699998.0
2005-12-15 06:30:00,91.408,91.421,91.379,91.407,920400000.0
2005-12-15 06:35:00,91.401,91.432,91.384,91.405,938500000.0
2005-12-15 06:40:00,91.412,91.449,91.398,91.428,1035100000.0
2005-12-15 06:45:00,91.433,91.458,91.405,91.443,1118199998.0
2005-12-15 06:50:00,91.441,91.447,91.403,91.427,933199995.0
2005-12-15 06:55:00,91.422,91.442,91.396,91.422,1055600001.0
2005-12-15 07:00:00,91.434,91.456,91.413,91.44,969600001.0
2005-12-15 07:05:00,91.437,91.44,91.394,91.412,673100001.0
2005-12-15 07:10:00,91.428,91.435,91.393,91.409,1175699997.0
2005-12-15 07:15:00,91.413,91.427,91.378,91.389,1041900003.0
2005-12-15 07:20:00,91.378,91.42,91.371,91.389,1417499986.0
2005-12-15 07:25:00,91.384,91.401,91.334,91.395,1038500004.0
2005-12-15 07:30:00,91.387,91.406,91.357,91.37,870699993.0
2005-12-15 07:35:00,91.384,91.434,91.364,91.405,1333699994.0
2005-12-15 07:40:00,91.407,91.438,91.385,91.412,1042399994.0
2005-12-15 07:45:00,91.378,91.41,91.369,91.375,766399995.0
2005-12-15 07:50:00,91.373,91.392,91.344,91.354,859400001.0
2005-12-15 07:55:00,91.372,91.38,91.34,91.365,868500007.0
2005-12-15 08:00:00,91.363,91.383,91.328,91.373,1118199993.0
2005-12-15 08:05:00,91.356,91.391,91.317,91.365,942899996.0
2005-12-15 08:10:00,91.351,91.371,91.314,91.365,999599993.0
2005-12-15 08:15:00,91.353,91.381,91.331,91.352,984599999.0
2005-12-15 08:20:00,91.374,91.378,91.294,91.294,833599995.0
2005-12-15 08:25:00,91.297,91.322,91.287,91.287,1142600003.0
2005-12-15 08:30:00,91.283,91.296,91.23,91.247,982999994.0
2005-12-15 08:35:00,91.267,91.294,91.226,91.291,1209899997.0
2005-12-15 08:40:00,91.264,91.28,91.217,91.237,1153200000.0
2005-12-15 08:45:00,91.234,91.297,91.223,91.282,1083499994.0
2005-12-15 08:50:00,91.254,91.317,91.252,91.274,914699995.0
2005-12-15 08:55:00,91.265,91.295,91.218,91.264,1155000003.0
2005-12-15 09:00:00,91.262,91.28,91.185,91.196,1007199999.0
2005-12-15 09:05:00,91.169,91.19,91.093,91.127,1155299997.0
2005-12-15 09:10:00,91.107,91.169,91.107,91.159,1082100004.0
2005-12-15 09:15:00,91.168,91.168,91.082,91.105,931700004.0
2005-12-15 09:20:00,91.108,91.11,91.075,91.088,1088699997.0
2005-12-15 09:25:00,91.088,91.123,91.059,91.092,1191299994.0
2005-12-15 09:30:00,91.095,91.095,91.002,91.032,1071300000.0
2005-12-15 09:35:00,91.058,91.093,91.008,91.056,1333799997.0
2005-12-15 09:40:00,91.055,91.1,91.024,91.029,1140799996.0
2005-12-15 09:45:00,91.04,91.056,90.917,90.929,1091299999.0
2005-12-15 09:50:00,90.923,90.935,90.732,90.732,1018799995.0
2005-12-15 09:55:00,90.72,90.758,90.617,90.691,993100002.0
2005-12-15 10:00:00,90.699,90.761,90.674,90.739,1162199993.0
2005-12-15 10:05:00,90.74,90.886,90.733,90.871,835399997.0
2005-12-15 10:10:00,90.818,90.973,90.817,90.841,1063000002.0
2005-12-15 10:15:00,90.874,90.908,90.834,90.887,1002900002.0
2005-12-15 10:20:00,90.918,90.947,90.879,90.904,1174100003.0
2005-12-15 10:25:00,90.893,90.959,90.821,90.821,1234699993.0
2005-12-15 10:30:00,90.831,90.837,90.758,90.772,995699994.0
2005-12-15 10:35:00,90.769,90.815,90.691,90.692,991799994.0
2005-12-15 10:40:00,90.66,90.671,90.606,90.645,1453199990.0
2005-12-15 10:45:00,90.652,90.673,90.553,90.562,1196599999.0
2005-12-15 10:50:00,90.551,90.576,90.474,90.533,1040799996.0
2005-12-15 10:55:00,90.52,90.542,90.473,90.497,1329599999.0
2005-12-15 11:00:00,90.495,90.517,90.423,90.492,1373800002.0
2005-12-15 11:05:00,90.489,90.514,90.448,90.477,1107500004.0
2005-12-15 11:10:00,90.472,90.523,90.466,90.487,1209899997.0
2005-12-15 11:15:00,90.471,90.572,90.471,90.544,1390999995.0
2005-12-15 11:20:00,90.53,90.551,90.478,90.515,1182199988.0
2005-12-15 11:25:00,90.519,90.552,90.481,90.503,1312199995.0
2005-12-15 11:30:00,90.517,90.53,90.387,90.439,1411499992.0
2005-12-15 11:35:00,90.437,90.449,90.352,90.376,1116299995.0
2005-12-15 11:40:00,90.41,90.472,90.358,90.382,1248600000.0
2005-12-15 11:45:00,90.407,90.476,90.393,90.475,1105200000.0
2005-12-15 11:50:00,90.455,90.497,90.433,90.474,1477299992.0
2005-12-15 11:55:00,90.5,90.503,90.436,90.456,1236699998.0
2005-12-15 12:00:00,90.472,90.5,90.44,90.484,1409699994.0
2005-12-15 12:05:00,90.503,90.552,90.492,90.503,1221099987.0
2005-12-15 12:10:00,90.506,90.556,90.484,90.52,1141800001.0
2005-12-15 12:15:00,90.503,90.518,90.423,90.457,938999993.0
2005-12-15 12:20:00,90.437,90.466,90.397,90.417,1287500002.0
2005-12-15 12:25:00,90.424,90.435,90.363,90.396,1457299998.0
2005-12-15 12:30:00,90.379,90.454,90.364,90.427,1203100006.0
2005-12-15 12:35:00,90.414,90.5,90.414,90.493,903700003.0
2005-12-15 12:40:00,90.49,90.502,90.416,90.416,1154500000.0
2005-12-15 12:45:00,90.431,90.49,90.414,90.485,1231499998.0
2005-12-15 12:50:00,90.49,90.576,90.466,90.516,927599999.0
2005-12-15 12:55:00,90.497,90.513,90.441,90.441,810199998.0
2005-12-15 13:00:00,90.464,90.523,90.44,90.44,1085999993.0
2005-12-15 13:05:00,90.435,90.494,90.433,90.493,1227400006.0
2005-12-15 13:10:00,90.473,90.491,90.449,90.453,1129300001.0
2005-12-15 13:15:00,90.454,90.512,90.448,90.489,1295900008.0
2005-12-15 13:20:00,90.471,90.503,90.462,90.488,1142699992.0
2005-12-15 13:25:00,90.5,90.509,90.463,90.489,1196799991.0
2005-12-15 13:30:00,90.485,90.487,90.426,90.477,1243200001.0
2005-12-15 13:35:00,90.468,90.557,90.433,90.518,1261699992.0
2005-12-15 13:40:00,90.503,90.533,90.402,90.402,1124199991.0
2005-12-15 13:45:00,90.371,90.416,90.345,90.38,1073099995.0
2005-12-15 13:50:00,90.371,90.394,90.307,90.321,1367299997.0
2005-12-15 13:55:00,90.328,90.337,90.293,90.314,1104399997.0
2005-12-15 14:00:00,90.329,90.338,90.287,90.287,1133099986.0
2005-12-15 14:05:00,90.309,90.339,90.297,90.31,1044599997.0
2005-12-15 14:10:00,90.327,90.331,90.286,90.305,955500000.0
2005-12-15 14:15:00,90.288,90.315,90.24,90.24,1107799998.0
2005-12-15 14:20:00,90.246,90.248,90.19,90.202,1156099993.0
2005-12-15 14:25:00,90.223,90.318,90.214,90.31,1207199996.0
2005-12-15 14:30:00,90.301,90.359,90.235,90.332,1011499994.0
2005-12-15 14:35:00,90.325,90.354,90.196,90.208,1140199993.0
2005-12-15 14:40:00,90.205,90.309,90.185,90.271,989200004.0
2005-12-15 14:45:00,90.26,90.296,90.23,90.25,1039699996.0
2005-12-15 14:50:00,90.273,90.319,90.224,90.307,1298200000.0
2005-12-15 14:55:00,90.293,90.321,90.272,90.312,1032500001.0
2005-12-15 15:00:00,90.303,90.306,90.253,90.306,756500007.0
2005-12-15 15:05:00,90.309,90.309,90.23,90.237,855299996.0
2005-12-15 15:10:00,90.25,90.288,90.24,90.263,881800000.0
2005-12-15 15:15:00,90.266,90.3,90.237,90.254,1364599999.0
2005-12-15 15:20:00,90.251,90.266,90.187,90.203,1148199992.0
2005-12-15 15:25:00,90.212,90.24,90.176,90.201,1357399992.0
2005-12-15 15:30:00,90.215,90.225,90.163,90.22,1233599988.0
2005-12-15 15:35:00,90.217,90.283,90.217,90.245,1207199998.0
2005-12-15 15:40:00,90.261,90.358,90.248,90.34,1064999997.0
2005-12-15 15:45:00,90.319,90.344,90.287,90.307,1323199997.0
2005-12-15 15:50:00,90.286,90.397,90.285,90.357,1040499994.0
2005-12-15 15:55:00,90.404,90.404,90.278,90.305,776099991.0
2005-12-15 16:00:00,90.299,90.377,90.284,90.362,1366700000.0
2005-12-15 16:05:00,90.367,90.399,90.339,90.378,867899999.0
2005-12-15 16:10:00,90.388,90.417,90.335,90.397,945699995.0
2005-12-15 16:15:00,90.39,90.39,90.31,90.329,1058700000.0
2005-12-15 16:20:00,90.339,90.42,90.324,90.404,1179899996.0
2005-12-15 16:25:00,90.425,90.439,90.395,90.413,975000000.0
2005-12-15 16:30:00,90.401,90.412,90.351,90.37,1074799998.0
2005-12-15 16:35:00,90.367,90.388,90.336,90.383,1245099999.0
2005-12-15 16:40:00,90.353,90.372,90.324,90.337,1149799988.0
2005-12-15 16:45:00,90.333,90.355,90.292,90.305,1090100002.0
2005-12-15 16:50:00,90.312,90.321,90.248,90.282,1329199993.0
2005-12-15 16:55:00,90.275,90.298,90.239,90.249,1114699994.0
2005-12-15 17:00:00,90.237,90.284,90.231,90.257,1084699990.0
2005-12-15 17:05:00,90.265,90.287,90.218,90.247,1080900001.0
2005-12-15 17:10:00,90.229,90.248,90.162,90.226,1215299999.0
2005-12-15 17:15:00,90.215,90.233,90.142,90.206,1325500004.0
2005-12-15 17:20:00,90.255,90.277,90.15,90.226,867299997.0
2005-12-15 17:25:00,90.218,90.35,90.218,90.332,996400002.0
2005-12-15 17:30:00,90.332,90.348,90.232,90.254,1230799997.0
2005-12-15 17:35:00,90.248,90.284,90.192,90.22,1190799998.0
2005-12-15 17:40:00,90.228,90.389,90.228,90.368,1001600001.0
2005-12-15 17:45:00,90.364,90.365,90.292,90.31,1448999997.0
2005-12-15 17:50:00,90.311,90.311,90.256,90.286,1022000001.0
2005-12-15 17:55:00,90.284,90.301,90.231,90.278,1091200003.0
2005-12-15 18:00:00,90.311,90.46,90.303,90.46,8702699991.0
2005-12-15 18:05:00,90.47,90.47,90.254,90.254,8557199992.0
2005-12-15 18:10:00,90.263,90.46,90.247,90.44,7240699968.0
2005-12-15 18:15:00,90.43,90.45,90.303,90.44,5525899993.0
2005-12-15 18:20:00,90.322,90.46,90.311,90.43,9752899985.0
2005-12-15 18:25:00,90.44,90.456,90.367,90.442,8444399966.0
2005-12-15 18:30:00,90.453,90.472,90.38,90.429,8414299979.0
2005-12-15 18:35:00,90.455,90.491,90.436,90.458,5539999987.0
2005-12-15 18:40:00,90.451,90.489,90.42,90.447,5485300004.0
2005-12-15 18:45:00,90.464,90.489,90.401,90.405,2768499997.0
2005-12-15 18:50:00,90.391,90.421,90.355,90.36,5944299987.0
2005-12-15 18:55:00,90.376,90.397,90.343,90.35,4646999984.0
2005-12-15 19:00:00,90.345,90.458,90.339,90.458,1690099998.0
2005-12-15 19:05:00,90.45,90.47,90.413,90.443,5864200000.0
2005-12-15 19:10:00,90.442,90.447,90.399,90.441,1921799995.0
2005-12-15 19:15:00,90.439,90.456,90.384,90.431,4239000000.0
2005-12-15 19:20:00,90.432,90.452,90.414,90.432,4362599981.0
2005-12-15 19:25:00,90.409,90.424,90.366,90.397,5637299997.0
2005-12-15 19:30:00,90.394,90.416,90.331,90.346,4163099972.0
2005-12-15 19:35:00,90.331,90.359,90.311,90.343,3379999991.0
2005-12-15 19:40:00,90.342,90.352,90.315,90.32,4066699991.0
2005-12-15 19:45:00,90.335,90.358,90.304,90.342,3148699991.0
2005-12-15 19:50:00,90.342,90.357,90.311,90.333,2546999987.0
2005-12-15 19:55:00,90.328,90.35,90.295,90.309,3576600002.0
2005-12-15 20:00:00,90.327,90.388,90.317,90.369,2666499996.0
2005-12-15 20:05:00,90.388,90.391,90.338,90.374,2810299988.0
2005-12-15 20:10:00,90.385,90.397,90.349,90.36,5415799977.0
2005-12-15 20:15:00,90.375,90.388,90.347,90.366,4646599999.0
2005-12-15 20:20:00,90.379,90.417,90.357,90.417,4456499985.0
2005-12-15 20:25:00,90.406,90.429,90.29,90.29,4195099990.0
2005-12-15 20:30:00,90.403,90.409,90.328,90.356,6524800001.0
2005-12-15 20:35:00,90.355,90.384,90.33,90.375,4411799961.0
2005-12-15 20:40:00,90.362,90.387,90.344,90.351,5445899995.0
2005-12-15 20:45:00,90.36,90.362,90.307,90.312,4669099974.0
2005-12-15 20:50:00,90.32,90.342,90.286,90.326,4141799983.0
2005-12-15 20:55:00,90.337,90.345,90.19,90.19,7603799992.0
2005-12-15 21:00:00,90.307,90.33,90.2,90.274,4360799995.0
2005-12-15 21:05:00,90.29,90.302,89.717,90.252,2540600009.0
2005-12-15 21:10:00,90.262,90.28,90.216,90.229,3038699984.0
2005-12-15 21:15:00,90.237,90.263,90.202,90.263,4590999984.0
2005-12-15 21:20:00,90.252,90.26,90.199,90.217,6872699981.0
2005-12-15 21:25:00,90.228,90.289,90.213,90.281,3328700001.0
2005-12-15 21:30:00,90.278,90.301,90.254,90.254,2640699996.0
2005-12-15 21:35:00,90.282,90.291,90.252,90.281,1647099998.0
2005-12-15 21:40:00,90.291,90.313,90.249,90.281,3402299980.0
2005-12-15 21:45:00,90.259,90.28,90.229,90.245,3192099989.0
2005-12-15 21:50:00,90.238,90.264,90.207,90.232,1609700009.0
2005-12-15 21:55:00,90.235,90.235,90.163,90.168,1876300000.0
2005-12-15 22:00:00,90.168,90.199,90.127,90.127,3829599976.0
2005-12-15 22:05:00,90.133,90.17,90.094,90.16,1277100001.0
2005-12-15 22:10:00,90.173,90.204,90.138,90.143,1613399990.0
2005-12-15 22:15:00,90.157,90.199,90.139,90.18,1433599997.0
2005-12-15 22:20:00,90.187,90.218,90.157,90.202,1194599999.0
2005-12-15 22:25:00,90.205,90.219,90.171,90.18,1864900010.0
2005-12-15 22:30:00,90.193,90.231,90.18,90.21,1855700003.0
2005-12-15 22:35:00,90.226,90.238,90.201,90.21,1442400000.0
2005-12-15 22:40:00,90.211,90.232,90.191,90.212,2082099993.0
2005-12-15 22:45:00,90.216,90.227,90.176,90.2,2219199999.0
2005-12-15 22:50:00,90.18,90.197,90.134,90.172,1649099998.0
2005-12-15 22:55:00,90.183,90.183,90.079,90.125,1086399997.0
2005-12-15 23:00:00,90.132,90.16,90.114,90.119,1018300000.0
2005-12-15 23:05:00,90.116,90.148,90.048,90.077,1050900000.0
2005-12-15 23:10:00,90.078,90.123,90.078,90.115,1108099994.0
2005-12-15 23:15:00,90.113,90.145,90.102,90.113,928599993.0
2005-12-15 23:20:00,90.125,90.157,90.108,90.128,1272899991.0
2005-12-15 23:25:00,90.124,90.141,90.094,90.124,1255200003.0
2005-12-15 23:30:00,90.128,90.149,90.102,90.128,1065800000.0
2005-12-15 23:35:00,90.134,90.155,90.106,90.126,910599994.0
2005-12-15 23:40:00,90.143,90.152,90.087,90.127,1307999991.0
2005-12-15 23:45:00,90.123,90.133,90.096,90.1,607599994.0
2005-12-15 23:50:00,90.11,90.127,90.088,90.127,858799996.0
2005-12-15 23:55:00,90.106,90.133,90.09,90.114,760399991.0
2005-12-16 00:00:00,90.109,90.148,90.083,90.124,1165399997.0
2005-12-16 00:05:00,90.14,90.163,90.092,90.092,1402399993.0
2005-12-16 00:10:00,90.142,90.153,90.094,90.101,1361499999.0
2005-12-16 00:15:00,90.105,90.154,90.074,90.101,1299699990.0
2005-12-16 00:20:00,90.117,90.117,90.06,90.097,1384100009.0
2005-12-16 00:25:00,90.132,90.149,90.063,90.122,1054799997.0
2005-12-16 00:30:00,90.127,90.173,90.103,90.148,979399993.0
2005-12-16 00:35:00,90.16,90.169,90.118,90.129,1102799993.0
2005-12-16 00:40:00,90.153,90.193,90.131,90.131,1059899999.0
2005-12-16 00:45:00,90.157,90.168,90.117,90.139,1214299997.0
2005-12-16 00:50:00,90.132,90.152,90.116,90.124,928500003.0
2005-12-16 00:55:00,90.131,90.218,90.131,90.202,1305900000.0
2005-12-16 01:00:00,90.208,90.226,90.179,90.188,1029400008.0
2005-12-16 01:05:00,90.196,90.207,90.176,90.193,801799992.0
2005-12-16 01:10:00,90.195,90.21,90.177,90.183,1115199992.0
2005-12-16 01:15:00,90.201,90.215,90.142,90.155,950399994.0
2005-12-16 01:20:00,90.147,90.156,90.114,90.114,1005900000.0
2005-12-16 01:25:00,90.122,90.148,90.103,90.13,1130700007.0
2005-12-16 01:30:00,90.133,90.153,90.117,90.131,1176900004.0
2005-12-16 01:35:00,90.136,90.182,90.135,90.182,882199993.0
2005-12-16 01:40:00,90.179,90.183,90.135,90.136,951799995.0
2005-12-16 01:45:00,90.151,90.162,90.106,90.137,1163299997.0
2005-12-16 01:50:00,90.122,90.147,90.086,90.123,1298799994.0
2005-12-16 01:55:00,90.126,90.138,90.09,90.125,1373599999.0
2005-12-16 02:00:00,90.108,90.148,90.069,90.069,837099994.0
2005-12-16 02:05:00,90.066,90.085,89.895,89.895,1456899998.0
2005-12-16 02:10:00,89.888,89.916,89.725,89.725,1100499986.0
2005-12-16 02:15:00,89.706,89.706,89.539,89.561,1102599995.0
2005-12-16 02:20:00,89.563,89.657,89.563,89.617,963499995.0
2005-12-16 02:25:00,89.64,89.685,89.599,89.659,1056799993.0
2005-12-16 02:30:00,89.672,89.749,89.656,89.705,974999988.0
2005-12-16 02:35:00,89.702,89.792,89.676,89.724,1154100000.0
2005-12-16 02:40:00,89.718,89.739,89.636,89.658,1152999998.0
2005-12-16 02:45:00,89.624,89.682,89.612,89.625,903800005.0
2005-12-16 02:50:00,89.626,89.648,89.592,89.63,976500002.0
2005-12-16 02:55:00,89.623,89.685,89.592,89.674,1034699994.0
2005-12-16 03:00:00,89.68,89.68,89.608,89.654,1521200003.0
2005-12-16 03:05:00,89.675,89.693,89.644,89.679,1231799995.0
2005-12-16 03:10:00,89.664,89.732,89.644,89.717,1223599995.0
2005-12-16 03:15:00,89.717,89.875,89.713,89.85,694899993.0
2005-12-16 03:20:00,89.879,89.914,89.828,89.839,1270699992.0
2005-12-16 03:25:00,89.825,89.837,89.776,89.819,1156499994.0
2005-12-16 03:30:00,89.862,89.95,89.858,89.95,1206900004.0
2005-12-16 03:35:00,89.949,89.963,89.887,89.893,1297099994.0
2005-12-16 03:40:00,89.899,89.917,89.835,89.881,1068899992.0
2005-12-16 03:45:00,89.873,89.904,89.832,89.838,1438199993.0
2005-12-16 03:50:00,89.834,89.854,89.802,89.815,1236899999.0
2005-12-16 03:55:00,89.819,89.87,89.807,89.87,800399997.0
2005-12-16 04:00:00,89.833,89.871,89.804,89.818,1382999992.0
2005-12-16 04:05:00,89.818,89.865,89.764,89.837,1061699996.0
2005-12-16 04:10:00,89.847,89.876,89.824,89.857,929199995.0
2005-12-16 04:15:00,89.866,89.891,89.843,89.862,1313700006.0
2005-12-16 04:20:00,89.873,89.888,89.824,89.824,1262900011.0
2005-12-16 04:25:00,89.837,89.838,89.73,89.769,1134799987.0
2005-12-16 04:30:00,89.777,89.812,89.683,89.739,756999996.0
2005-12-16 04:35:00,89.7,89.865,89.7,89.777,1192700003.0
2005-12-16 04:40:00,89.798,89.864,89.753,89.797,1188899988.0
2005-12-16 04:45:00,89.841,89.918,89.823,89.885,1016199999.0
2005-12-16 04:50:00,89.891,89.912,89.84,89.865,950899995.0
2005-12-16 04:55:00,89.868,89.907,89.847,89.877,827299996.0
2005-12-16 05:00:00,89.88,89.905,89.818,89.831,867099996.0
2005-12-16 05:05:00,89.845,89.878,89.812,89.843,995499992.0
2005-12-16 05:10:00,89.822,89.848,89.801,89.848,904200002.0
2005-12-16 05:15:00,89.847,89.858,89.819,89.848,1002599997.0
2005-12-16 05:20:00,89.86,89.86,89.821,89.843,615499996.0
2005-12-16 05:25:00,89.842,89.848,89.807,89.823,914800001.0
2005-12-16 05:30:00,89.834,89.875,89.823,89.851,981199996.0
2005-12-16 05:35:00,89.834,89.854,89.793,89.807,831499999.0
2005-12-16 05:40:00,89.829,89.851,89.797,89.811,981999995.0
2005-12-16 05:45:00,89.802,89.839,89.769,89.815,1012499996.0
2005-12-16 05:50:00,89.784,89.819,89.779,89.783,850899999.0
2005-12-16 05:55:00,89.772,89.816,89.749,89.749,794999996.0
2005-12-16 06:00:00,89.748,89.812,89.735,89.798,965699993.0
2005-12-16 06:05:00,89.803,89.812,89.77,89.787,1051300000.0
2005-12-16 06:10:00,89.785,89.825,89.762,89.778,1036299989.0
2005-12-16 06:15:00,89.766,89.796,89.73,89.747,767400002.0
2005-12-16 06:20:00,89.774,89.776,89.707,89.707,819399995.0
2005-12-16 06:25:00,89.705,89.777,89.683,89.748,1388200003.0
2005-12-16 06:30:00,89.751,89.776,89.718,89.727,809500005.0
2005-12-16 06:35:00,89.74,89.755,89.689,89.729,894299999.0
2005-12-16 06:40:00,89.704,89.726,89.627,89.649,1067199993.0
2005-12-16 06:45:00,89.644,89.678,89.599,89.634,929200004.0
2005-12-16 06:50:00,89.637,89.67,89.593,89.608,1348900000.0
2005-12-16 06:55:00,89.619,89.665,89.601,89.647,1061900002.0
2005-12-16 07:00:00,89.655,89.666,89.609,89.643,1096599998.0
2005-12-16 07:05:00,89.627,89.655,89.608,89.655,698399995.0
2005-12-16 07:10:00,89.638,89.654,89.623,89.63,742299993.0
2005-12-16 07:15:00,89.667,89.711,89.654,89.659,1086000003.0
2005-12-16 07:20:00,89.674,89.693,89.64,89.675,1065200003.0
2005-12-16 07:25:00,89.675,89.675,89.631,89.647,1070899993.0
2005-12-16 07:30:00,89.647,89.671,89.609,89.634,904999997.0
2005-12-16 07:35:00,89.636,89.653,89.594,89.6,1074399992.0
2005-12-16 07:40:00,89.605,89.642,89.595,89.61,996499992.0
2005-12-16 07:45:00,89.61,89.666,89.593,89.659,818399996.0
2005-12-16 07:50:00,89.658,89.689,89.635,89.666,1006199993.0
2005-12-16 07:55:00,89.671,89.69,89.635,89.661,932099991.0
2005-12-16 08:00:00,89.658,89.709,89.65,89.68,1145399996.0
2005-12-16 08:05:00,89.684,89.71,89.662,89.7,1318599996.0
2005-12-16 08:10:00,89.683,89.735,89.683,89.725,1171699994.0
2005-12-16 08:15:00,89.73,89.73,89.664,89.671,732600002.0
2005-12-16 08:20:00,89.688,89.775,89.677,89.73,866800006.0
2005-12-16 08:25:00,89.738,89.817,89.738,89.752,1281400004.0
2005-12-16 08:30:00,89.765,89.787,89.722,89.767,988399989.0
2005-12-16 08:35:00,89.765,89.801,89.741,89.763,1276899986.0
2005-12-16 08:40:00,89.752,89.818,89.745,89.802,1176899993.0
2005-12-16 08:45:00,89.811,89.837,89.781,89.816,1116099989.0
2005-12-16 08:50:00,89.789,89.825,89.75,89.763,1223800004.0
2005-12-16 08:55:00,89.778,89.849,89.765,89.807,1120399992.0
2005-12-16 09:00:00,89.809,89.931,89.796,89.863,973100000.0
2005-12-16 09:05:00,89.867,89.902,89.827,89.887,1113299996.0
2005-12-16 09:10:00,89.879,89.955,89.877,89.942,894700002.0
2005-12-16 09:15:00,89.962,89.995,89.912,89.977,735599996.0
2005-12-16 09:20:00,90.02,90.123,90.009,90.114,1059399989.0
2005-12-16 09:25:00,90.094,90.123,90.03,90.082,1221999994.0
2005-12-16 09:30:00,90.085,90.145,90.071,90.116,1009499997.0
2005-12-16 09:35:00,90.129,90.158,90.07,90.072,1325000002.0
2005-12-16 09:40:00,90.07,90.085,89.906,89.91,1004399995.0
2005-12-16 09:45:00,89.929,89.959,89.923,89.937,1213699998.0
2005-12-16 09:50:00,89.924,90.065,89.924,90.017,909999992.0
2005-12-16 09:55:00,90.005,90.079,90.005,90.063,984499997.0
2005-12-16 10:00:00,90.06,90.128,90.046,90.128,1128299994.0
2005-12-16 10:05:00,90.138,90.238,90.113,90.228,799200003.0
2005-12-16 10:10:00,90.217,90.271,90.197,90.271,730200001.0
2005-12-16 10:15:00,90.281,90.293,90.238,90.251,1207799997.0
2005-12-16 10:20:00,90.256,90.288,90.192,90.197,1299699994.0
2005-12-16 10:25:00,90.173,90.281,90.164,90.249,1109400001.0
2005-12-16 10:30:00,90.259,90.358,90.224,90.353,1290900002.0
2005-12-16 10:35:00,90.351,90.38,90.314,90.341,1106099989.0
2005-12-16 10:40:00,90.333,90.346,90.244,90.316,1337199993.0
2005-12-16 10:45:00,90.317,90.391,90.311,90.378,960400001.0
2005-12-16 10:50:00,90.382,90.394,90.336,90.394,949800003.0
2005-12-16 10:55:00,90.393,90.486,90.371,90.463,1371800007.0
2005-12-16 11:00:00,90.505,90.574,90.468,90.562,1051799992.0
2005-12-16 11:05:00,90.562,90.585,90.499,90.524,1214899999.0
2005-12-16 11:10:00,90.517,90.577,90.496,90.549,1085499997.0
2005-12-16 11:15:00,90.538,90.618,90.538,90.578,1400899998.0
2005-12-16 11:20:00,90.565,90.59,90.538,90.558,1121199990.0
2005-12-16 11:25:00,90.558,90.563,90.5,90.51,1062099998.0
2005-12-16 11:30:00,90.49,90.508,90.433,90.455,1443599996.0
2005-12-16 11:35:00,90.464,90.498,90.37,90.403,1139399998.0
2005-12-16 11:40:00,90.406,90.444,90.351,90.364,1225899997.0
2005-12-16 11:45:00,90.339,90.371,90.308,90.335,1258500005.0
2005-12-16 11:50:00,90.35,90.406,90.349,90.368,1315099995.0
2005-12-16 11:55:00,90.366,90.382,90.324,90.335,1375099999.0
2005-12-16 12:00:00,90.335,90.355,90.295,90.304,1415700002.0
2005-12-16 12:05:00,90.298,90.325,90.257,90.272,987399996.0
2005-12-16 12:10:00,90.267,90.319,90.255,90.301,1459400000.0
2005-12-16 12:15:00,90.292,90.307,90.178,90.193,1024499999.0
2005-12-16 12:20:00,90.18,90.204,90.147,90.162,1161900002.0
2005-12-16 12:25:00,90.174,90.193,90.114,90.125,1200200008.0
2005-12-16 12:30:00,90.108,90.14,90.08,90.107,1127400000.0
2005-12-16 12:35:00,90.107,90.199,90.094,90.181,725399993.0
2005-12-16 12:40:00,90.184,90.217,90.184,90.188,1227999997.0
2005-12-16 12:45:00,90.198,90.232,90.179,90.182,1352900002.0
2005-12-16 12:50:00,90.202,90.215,90.133,90.163,980300000.0
2005-12-16 12:55:00,90.136,90.168,90.104,90.13,1135199990.0
2005-12-16 13:00:00,90.124,90.166,90.065,90.166,1266099991.0
2005-12-16 13:05:00,90.169,90.169,90.093,90.101,1233399997.0
2005-12-16 13:10:00,90.097,90.148,90.087,90.097,1171700005.0
2005-12-16 13:15:00,90.093,90.163,90.081,90.122,1268499999.0
2005-12-16 13:20:00,90.147,90.147,90.06,90.067,944999999.0
2005-12-16 13:25:00,90.065,90.117,90.063,90.117,1158800000.0
2005-12-16 13:30:00,90.112,90.165,90.094,90.137,1111599998.0
2005-12-16 13:35:00,90.143,90.173,90.107,90.157,1069300001.0
2005-12-16 13:40:00,90.138,90.166,90.1,90.129,1032399997.0
2005-12-16 13:45:00,90.148,90.167,90.112,90.123,1426599998.0
2005-12-16 13:50:00,90.135,90.161,90.11,90.132,1269799997.0
2005-12-16 13:55:00,90.124,90.149,90.101,90.12,1013799993.0
2005-12-16 14:00:00,90.132,90.141,90.091,90.11,1093399990.0
2005-12-16 14:05:00,90.11,90.11,90.039,90.055,909999998.0
2005-12-16 14:10:00,90.054,90.065,89.998,90.059,1000799998.0
2005-12-16 14:15:00,90.046,90.093,90.04,90.081,717399994.0
2005-12-16 14:20:00,90.074,90.1,90.047,90.077,1355900005.0
2005-12-16 14:25:00,90.089,90.101,90.052,90.089,848199991.0
2005-12-16 14:30:00,90.08,90.098,90.032,90.069,1111999999.0
2005-12-16 14:35:00,90.087,90.105,90.064,90.093,899299998.0
2005-12-16 14:40:00,90.095,90.097,90.054,90.094,1120500005.0
2005-12-16 14:45:00,90.067,90.103,90.019,90.019,931299999.0
2005-12-16 14:50:00,90.029,90.07,90.026,90.038,1359800000.0
2005-12-16 14:55:00,90.042,90.073,89.997,90.045,1110299998.0
2005-12-16 15:00:00,90.044,90.052,90.02,90.032,818999993.0
2005-12-16 15:05:00,90.039,90.05,90.014,90.035,1001200004.0
2005-12-16 15:10:00,90.027,90.062,90.016,90.033,1310200005.0
2005-12-16 15:15:00,90.045,90.073,90.023,90.06,1121800005.0
2005-12-16 15:20:00,90.04,90.065,89.975,90.057,1165800000.0
2005-12-16 15:25:00,90.051,90.051,89.971,89.99,1309000012.0
2005-12-16 15:30:00,89.967,90.037,89.959,90.03,1472899996.0
2005-12-16 15:35:00,90.013,90.033,89.969,89.985,951999993.0
2005-12-16 15:40:00,90.007,90.097,89.979,90.08,1300999993.0
2005-12-16 15:45:00,90.082,90.082,90.029,90.044,966799998.0
2005-12-16 15:50:00,90.052,90.113,90.026,90.053,1421399991.0
2005-12-16 15:55:00,90.055,90.055,89.998,90.016,1271099996.0
2005-12-16 16:00:00,90.003,90.032,89.982,90.0,963799995.0
2005-12-16 16:05:00,89.988,90.044,89.985,90.0,832399997.0
2005-12-16 16:10:00,89.997,90.075,89.977,90.056,1084199997.0
2005-12-16 16:15:00,90.054,90.067,90.003,90.013,1034899998.0
2005-12-16 16:20:00,90.036,90.045,89.96,89.96,924799999.0
2005-12-16 16:25:00,89.971,90.062,89.961,90.032,1162099995.0
2005-12-16 16:30:00,90.051,90.051,89.983,90.014,1037800003.0
2005-12-16 16:35:00,90.023,90.046,89.994,90.019,1373999995.0
2005-12-16 16:40:00,90.026,90.045,89.994,89.998,1153499997.0
2005-12-16 16:45:00,89.999,90.034,89.97,89.99,1153699996.0
2005-12-16 16:50:00,89.989,90.004,89.961,89.973,746199998.0
2005-12-16 16:55:00,89.963,89.98,89.938,89.955,1015199994.0
2005-12-16 17:00:00,89.965,90.008,89.947,89.963,1310199985.0
2005-12-16 17:05:00,89.964,89.994,89.941,89.976,906599996.0
2005-12-16 17:10:00,89.975,90.031,89.893,89.923,1504899994.0
2005-12-16 17:15:00,89.921,89.963,89.915,89.932,1006200005.0
2005-12-16 17:20:00,89.932,89.971,89.899,89.954,761499997.0
2005-12-16 17:25:00,89.923,89.94,89.845,89.895,955800006.0
2005-12-16 17:30:00,89.913,89.926,89.845,89.864,1288699999.0
2005-12-16 17:35:00,89.867,89.884,89.848,89.848,857400003.0
2005-12-16 17:40:00,89.849,89.852,89.788,89.821,982499992.0
2005-12-16 17:45:00,89.814,89.827,89.779,89.81,1117299993.0
2005-12-16 17:50:00,89.815,89.825,89.677,89.693,944999995.0
2005-12-16 17:55:00,89.689,89.729,89.662,89.715,1070299994.0
2005-12-16 18:00:00,89.703,89.8,89.703,89.79,8197500023.0
2005-12-16 18:05:00,89.78,89.84,89.78,89.82,9982500025.0
2005-12-16 18:10:00,89.729,89.87,89.707,89.87,6939200004.0
2005-12-16 18:15:00,89.86,89.88,89.725,89.759,6706499981.0
2005-12-16 18:20:00,89.76,89.9,89.727,89.87,9380599984.0
2005-12-16 18:25:00,89.699,89.733,89.636,89.665,8159199990.0
2005-12-16 18:30:00,89.681,89.8,89.64,89.705,8413399956.0
2005-12-16 18:35:00,89.686,89.702,89.639,89.669,5670599991.0
2005-12-16 18:40:00,89.659,89.732,89.659,89.694,5412499985.0
2005-12-16 18:45:00,89.707,89.751,89.689,89.729,2765599993.0
2005-12-16 18:50:00,89.718,89.75,89.683,89.685,6270299999.0
2005-12-16 18:55:00,89.702,89.772,89.698,89.719,4812799989.0
2005-12-16 19:00:00,89.737,89.78,89.721,89.775,2228699988.0
2005-12-16 19:05:00,89.778,89.825,89.762,89.799,5657099990.0
2005-12-16 19:10:00,89.81,89.86,89.795,89.858,2038199997.0
2005-12-16 19:15:00,89.862,89.888,89.809,89.851,4024799991.0
2005-12-16 19:20:00,89.857,89.92,89.838,89.863,3898699976.0
2005-12-16 19:25:00,89.857,89.877,89.808,89.812,5892199989.0
2005-12-16 19:30:00,89.833,89.841,89.732,89.755,4329099996.0
2005-12-16 19:35:00,89.743,89.811,89.712,89.78,3425399988.0
2005-12-16 19:40:00,89.802,89.812,89.761,89.781,4062599998.0
2005-12-16 19:45:00,89.783,89.794,89.73,89.738,2954800000.0
2005-12-16 19:50:00,89.74,89.771,89.716,89.747,3291399989.0
2005-12-16 19:55:00,89.755,89.775,89.715,89.735,3353799988.0
2005-12-16 20:00:00,89.736,89.769,89.703,89.763,2185899996.0
2005-12-16 20:05:00,89.747,89.78,89.733,89.76,2802399990.0
2005-12-16 20:10:00,89.782,89.79,89.709,89.754,4860299988.0
2005-12-16 20:15:00,89.741,89.832,89.737,89.8,4247000014.0
2005-12-16 20:20:00,89.779,89.798,89.759,89.775,4471599995.0
2005-12-16 20:25:00,89.772,89.798,89.7,89.7,5819099983.0
2005-12-16 20:30:00,89.71,89.81,89.7,89.772,6458899983.0
2005-12-16 20:35:00,89.768,89.797,89.751,89.775,4110599988.0
2005-12-16 20:40:00,89.774,89.78,89.695,89.715,5544899985.0
2005-12-16 20:45:00,89.696,89.725,89.682,89.714,4560899998.0
2005-12-16 20:50:00,89.715,89.734,89.689,89.7,3932899994.0
2005-12-16 20:55:00,89.712,89.722,89.62,89.642,7534199989.0
2005-12-16 21:00:00,89.65,89.708,89.63,89.708,6080999963.0
2005-12-16 21:05:00,89.694,89.733,89.694,89.715,2545899993.0
2005-12-16 21:10:00,89.705,89.725,89.676,89.69,2944999997.0
2005-12-16 21:15:00,89.684,89.698,89.662,89.683,4772299974.0
2005-12-16 21:20:00,89.672,89.707,89.641,89.7,6230099997.0
2005-12-16 21:25:00,89.682,89.709,89.675,89.68,3240499984.0
2005-12-16 21:30:00,89.681,89.73,89.667,89.71,2793199990.0
2005-12-16 21:35:00,89.711,89.737,89.691,89.732,1733999997.0
2005-12-16 21:40:00,89.706,89.72,89.655,89.683,3347599980.0
2005-12-16 21:45:00,89.673,89.677,89.621,89.626,3679899988.0
2005-12-16 21:50:00,89.629,89.654,89.607,89.647,1996000002.0
2005-12-16 21:55:00,89.645,89.662,89.589,89.627,1789899992.0
2005-12-16 22:00:00,89.609,89.641,89.587,89.616,3947100002.0
2005-12-16 22:05:00,89.618,89.627,89.59,89.611,1087399985.0
2005-12-16 22:10:00,89.618,89.628,89.575,89.614,1734900012.0
2005-12-16 22:15:00,89.601,89.639,89.597,89.63,1599399993.0
2005-12-16 22:20:00,89.625,89.638,89.61,89.628,1088399995.0
2005-12-16 22:25:00,89.61,89.662,89.606,89.621,1619600013.0
2005-12-16 22:30:00,89.635,89.655,89.613,89.641,2030299999.0
2005-12-16 22:35:00,89.657,89.679,89.628,89.652,1279599995.0
2005-12-16 22:40:00,89.676,89.682,89.628,89.669,2031899989.0
2005-12-16 22:45:00,89.66,89.715,89.648,89.697,2264200001.0
2005-12-16 22:50:00,89.715,89.715,89.639,89.695,1489799995.0
2005-12-16 22:55:00,89.675,89.696,89.611,89.655,1162500003.0
2005-12-16 23:00:00,89.686,89.718,89.667,89.694,851200001.0
2005-12-16 23:05:00,89.676,89.701,89.65,89.665,1184800000.0
2005-12-16 23:10:00,89.658,89.697,89.655,89.655,1095399996.0
2005-12-16 23:15:00,89.666,89.69,89.642,89.668,971899999.0
2005-12-16 23:20:00,89.671,89.689,89.631,89.645,953399998.0
2005-12-16 23:25:00,89.636,89.657,89.608,89.635,1177999992.0
2005-12-16 23:30:00,89.638,89.648,89.609,89.624,933299999.0
2005-12-16 23:35:00,89.62,89.657,89.592,89.628,1230199992.0
2005-12-16 23:40:00,89.621,89.657,89.6,89.633,1215799994.0
2005-12-16 23:45:00,89.638,89.638,89.59,89.613,453499998.0
2005-12-16 23:50:00,89.61,89.68,89.592,89.667,1010300004.0
2005-12-16 23:55:00,89.65,89.677,89.62,89.635,669899993.0
2005-12-19 00:00:00,89.69,89.693,89.352,89.377,819599993.0
2005-12-19 00:05:00,89.377,89.403,89.358,89.382,1004299998.0
2005-12-19 00:10:00,89.397,89.417,89.372,89.386,716400003.0
2005-12-19 00:15:00,89.433,89.606,89.43,89.58,656499992.0
2005-12-19 00:20:00,89.595,89.605,89.563,89.57,878200000.0
2005-12-19 00:25:00,89.6,89.612,89.574,89.612,1028399997.0
2005-12-19 00:30:00,89.604,89.641,89.558,89.595,904799991.0
2005-12-19 00:35:00,89.619,89.662,89.619,89.641,1144800000.0
2005-12-19 00:40:00,89.647,89.666,89.621,89.621,1069400004.0
2005-12-19 00:45:00,89.629,89.646,89.609,89.64,1170099997.0
2005-12-19 00:50:00,89.629,89.655,89.614,89.634,1045299998.0
2005-12-19 00:55:00,89.633,89.658,89.62,89.628,1061899999.0
2005-12-19 01:00:00,89.617,89.697,89.617,89.645,987500001.0
2005-12-19 01:05:00,89.647,89.678,89.626,89.637,943899996.0
2005-12-19 01:10:00,89.635,89.672,89.619,89.634,1081000002.0
2005-12-19 01:15:00,89.657,89.68,89.635,89.658,818699991.0
2005-12-19 01:20:00,89.666,89.686,89.642,89.668,1039799989.0
2005-12-19 01:25:00,89.654,89.671,89.63,89.666,911099994.0
2005-12-19 01:30:00,89.667,89.733,89.65,89.725,916699997.0
2005-12-19 01:35:00,89.728,89.731,89.692,89.71,978399991.0
2005-12-19 01:40:00,89.717,89.734,89.686,89.713,936600003.0
2005-12-19 01:45:00,89.707,89.723,89.681,89.686,986399998.0
2005-12-19 01:50:00,89.667,89.736,89.667,89.707,1130699997.0
2005-12-19 01:55:00,89.713,89.726,89.687,89.702,1174199985.0
2005-12-19 02:00:00,89.693,89.72,89.677,89.679,1128200008.0
2005-12-19 02:05:00,89.671,89.703,89.671,89.682,1229899999.0
2005-12-19 02:10:00,89.691,89.724,89.663,89.663,917099994.0
2005-12-19 02:15:00,89.663,89.705,89.658,89.678,1139899999.0
2005-12-19 02:20:00,89.672,89.697,89.645,89.645,969000001.0
2005-12-19 02:25:00,89.66,89.678,89.629,89.661,1206699994.0
2005-12-19 02:30:00,89.641,89.68,89.636,89.667,949799990.0
2005-12-19 02:35:00,89.646,89.683,89.62,89.65,956499995.0
2005-12-19 02:40:00,89.655,89.678,89.635,89.643,1441899995.0
2005-12-19 02:45:00,89.643,89.675,89.629,89.647,796900000.0
2005-12-19 02:50:00,89.646,89.693,89.623,89.693,777399996.0
2005-12-19 02:55:00,89.693,89.729,89.627,89.627,1283700000.0
2005-12-19 03:00:00,89.626,89.668,89.582,89.588,1161499993.0
2005-12-19 03:05:00,89.603,89.662,89.579,89.616,1195200014.0
2005-12-19 03:10:00,89.632,89.67,89.61,89.63,1306699994.0
2005-12-19 03:15:00,89.614,89.67,89.595,89.649,673800001.0
2005-12-19 03:20:00,89.65,89.663,89.614,89.635,1161800000.0
2005-12-19 03:25:00,89.638,89.668,89.612,89.649,910599999.0
2005-12-19 03:30:00,89.662,89.693,89.654,89.675,1164499990.0
2005-12-19 03:35:00,89.708,89.798,89.692,89.715,914499996.0
2005-12-19 03:40:00,89.748,89.918,89.735,89.895,1134299989.0
2005-12-19 03:45:00,89.889,89.949,89.881,89.938,1291899990.0
2005-12-19 03:50:00,89.937,89.949,89.902,89.911,1048800004.0
2005-12-19 03:55:00,89.927,90.05,89.918,90.046,931499981.0
2005-12-19 04:00:00,90.041,90.051,89.988,89.991,760100001.0
2005-12-19 04:05:00,89.981,90.039,89.951,90.037,848800000.0
2005-12-19 04:10:00,90.026,90.063,90.018,90.049,907499999.0
2005-12-19 04:15:00,90.046,90.054,90.013,90.039,1081800013.0
2005-12-19 04:20:00,90.039,90.055,90.015,90.05,772400001.0
2005-12-19 04:25:00,90.062,90.079,90.039,90.051,682299993.0
2005-12-19 04:30:00,90.065,90.079,90.043,90.051,837899999.0
2005-12-19 04:35:00,90.072,90.093,90.042,90.055,1023199996.0
2005-12-19 04:40:00,90.068,90.08,90.032,90.075,795100000.0
2005-12-19 04:45:00,90.077,90.095,90.047,90.095,1012999991.0
2005-12-19 04:50:00,90.078,90.103,90.063,90.088,886099995.0
2005-12-19 04:55:00,90.091,90.115,90.068,90.094,789599998.0
2005-12-19 05:00:00,90.095,90.168,90.095,90.143,887399994.0
2005-12-19 05:05:00,90.155,90.199,90.137,90.173,1181900001.0
2005-12-19 05:10:00,90.149,90.19,90.139,90.164,1065399993.0
2005-12-19 05:15:00,90.178,90.198,90.147,90.176,1191599993.0
2005-12-19 05:20:00,90.162,90.186,90.142,90.153,1261100007.0
2005-12-19 05:25:00,90.135,90.169,90.124,90.14,932099998.0
2005-12-19 05:30:00,90.136,90.177,90.136,90.153,774399998.0
2005-12-19 05:35:00,90.165,90.171,90.099,90.138,863900000.0
2005-12-19 05:40:00,90.144,90.153,90.114,90.122,635399997.0
2005-12-19 05:45:00,90.134,90.169,90.098,90.134,1137600002.0
2005-12-19 05:50:00,90.126,90.156,90.113,90.135,1062999999.0
2005-12-19 05:55:00,90.102,90.137,90.085,90.088,813400010.0
2005-12-19 06:00:00,90.095,90.113,90.073,90.096,663499998.0
2005-12-19 06:05:00,90.098,90.161,90.079,90.151,1017600003.0
2005-12-19 06:10:00,90.153,90.156,90.091,90.132,709199998.0
2005-12-19 06:15:00,90.131,90.142,90.092,90.115,788400000.0
2005-12-19 06:20:00,90.105,90.136,90.083,90.083,834200003.0
2005-12-19 06:25:00,90.098,90.122,90.077,90.098,928200001.0
2005-12-19 06:30:00,90.115,90.149,90.095,90.116,844099994.0
2005-12-19 06:35:00,90.138,90.159,90.097,90.133,1043500008.0
2005-12-19 06:40:00,90.119,90.14,90.1,90.125,1058699992.0
2005-12-19 06:45:00,90.11,90.148,90.11,90.112,896700004.0
2005-12-19 06:50:00,90.12,90.143,90.108,90.143,873900012.0
2005-12-19 06:55:00,90.138,90.167,90.109,90.143,1034899996.0
2005-12-19 07:00:00,90.141,90.158,90.111,90.147,981799993.0
2005-12-19 07:05:00,90.129,90.155,90.11,90.139,938600000.0
2005-12-19 07:10:00,90.127,90.157,90.109,90.125,1174299995.0
2005-12-19 07:15:00,90.122,90.167,90.112,90.141,993499996.0
2005-12-19 07:20:00,90.141,90.183,90.136,90.168,1290999990.0
2005-12-19 07:25:00,90.174,90.192,90.141,90.159,1249200000.0
2005-12-19 07:30:00,90.168,90.198,90.151,90.174,895700002.0
2005-12-19 07:35:00,90.177,90.237,90.174,90.215,1411500002.0
2005-12-19 07:40:00,90.217,90.253,90.217,90.228,942499994.0
2005-12-19 07:45:00,90.21,90.249,90.19,90.228,930300003.0
2005-12-19 07:50:00,90.223,90.275,90.213,90.256,855799997.0
2005-12-19 07:55:00,90.247,90.269,90.237,90.237,1285300001.0
2005-12-19 08:00:00,90.242,90.253,90.196,90.207,1424799994.0
2005-12-19 08:05:00,90.19,90.231,90.161,90.209,954200001.0
2005-12-19 08:10:00,90.195,90.253,90.168,90.253,1002299991.0
2005-12-19 08:15:00,90.246,90.323,90.235,90.29,846699998.0
2005-12-19 08:20:00,90.29,90.325,90.255,90.255,890100002.0
2005-12-19 08:25:00,90.267,90.313,90.267,90.267,905000001.0
2005-12-19 08:30:00,90.244,90.295,90.225,90.27,1049899994.0
2005-12-19 08:35:00,90.27,90.305,90.261,90.278,1133699990.0
2005-12-19 08:40:00,90.263,90.28,90.224,90.224,1070799998.0
2005-12-19 08:45:00,90.248,90.284,90.224,90.259,1122499992.0
2005-12-19 08:50:00,90.224,90.295,90.213,90.274,892799999.0
2005-12-19 08:55:00,90.269,90.299,90.258,90.271,1071499999.0
2005-12-19 09:00:00,90.282,90.355,90.262,90.281,1388099993.0
2005-12-19 09:05:00,90.288,90.324,90.228,90.238,1236400002.0
2005-12-19 09:10:00,90.234,90.246,90.195,90.197,1064500005.0
2005-12-19 09:15:00,90.209,90.233,90.19,90.216,1038699997.0
2005-12-19 09:20:00,90.21,90.225,90.184,90.207,1174299998.0
2005-12-19 09:25:00,90.197,90.228,90.184,90.206,1359399998.0
2005-12-19 09:30:00,90.227,90.288,90.214,90.214,1117499999.0
2005-12-19 09:35:00,90.209,90.219,90.128,90.172,1249599989.0
2005-12-19 09:40:00,90.187,90.238,90.181,90.205,1111800000.0
2005-12-19 09:45:00,90.213,90.225,90.174,90.18,1043200003.0
2005-12-19 09:50:00,90.191,90.191,90.104,90.116,1105899992.0
2005-12-19 09:55:00,90.084,90.207,90.084,90.175,1198099989.0
2005-12-19 10:00:00,90.175,90.209,90.132,90.137,955699997.0
2005-12-19 10:05:00,90.142,90.148,90.082,90.148,1056099996.0
2005-12-19 10:10:00,90.126,90.202,90.126,90.151,1098900003.0
2005-12-19 10:15:00,90.172,90.216,90.147,90.157,1109999989.0
2005-12-19 10:20:00,90.161,90.196,90.133,90.183,1469999999.0
2005-12-19 10:25:00,90.179,90.205,90.138,90.151,849700003.0
2005-12-19 10:30:00,90.134,90.171,90.106,90.14,1153600005.0
2005-12-19 10:35:00,90.118,90.157,90.115,90.137,1042499996.0
2005-12-19 10:40:00,90.13,90.16,90.102,90.12,1072200004.0
2005-12-19 10:45:00,90.115,90.127,90.06,90.063,1146899993.0
2005-12-19 10:50:00,90.079,90.104,90.047,90.086,897899999.0
2005-12-19 10:55:00,90.096,90.142,90.062,90.091,1052999991.0
2005-12-19 11:00:00,90.116,90.123,90.075,90.103,1024199997.0
2005-12-19 11:05:00,90.109,90.174,90.088,90.156,1080199992.0
2005-12-19 11:10:00,90.181,90.2,90.151,90.186,1342099993.0
2005-12-19 11:15:00,90.165,90.185,90.119,90.119,1161299991.0
2005-12-19 11:20:00,90.113,90.169,90.107,90.147,1251300011.0
2005-12-19 11:25:00,90.162,90.165,90.112,90.126,1282199999.0
2005-12-19 11:30:00,90.138,90.149,90.103,90.122,1388199992.0
2005-12-19 11:35:00,90.116,90.116,90.076,90.095,969600001.0
2005-12-19 11:40:00,90.084,90.106,90.024,90.04,1460299999.0
2005-12-19 11:45:00,90.034,90.043,89.986,90.002,1186399996.0
2005-12-19 11:50:00,90.003,90.044,89.982,90.013,1122999998.0
2005-12-19 11:55:00,90.01,90.032,89.976,89.99,1553099989.0
2005-12-19 12:00:00,90.007,90.095,89.975,90.066,1308800001.0
2005-12-19 12:05:00,90.052,90.085,90.039,90.051,1140400002.0
2005-12-19 12:10:00,90.061,90.103,89.989,90.005,1199799996.0
2005-12-19 12:15:00,90.011,90.014,89.961,89.989,1181199994.0
2005-12-19 12:20:00,89.99,90.085,89.969,90.067,1307000003.0
2005-12-19 12:25:00,90.044,90.086,90.035,90.073,1089799998.0
2005-12-19 12:30:00,90.059,90.122,90.059,90.076,1374299999.0
2005-12-19 12:35:00,90.073,90.095,90.05,90.077,722499996.0
2005-12-19 12:40:00,90.069,90.077,90.024,90.024,795999997.0
2005-12-19 12:45:00,90.038,90.049,90.007,90.042,1525199999.0
2005-12-19 12:50:00,90.032,90.051,89.988,90.037,1215900003.0
2005-12-19 12:55:00,89.999,90.033,89.992,90.007,854399993.0
2005-12-19 13:00:00,90.013,90.033,89.99,90.012,1306899986.0
2005-12-19 13:05:00,90.013,90.036,89.971,90.002,967700002.0
2005-12-19 13:10:00,89.978,90.009,89.963,89.982,1160300000.0
2005-12-19 13:15:00,89.993,90.008,89.95,89.97,1078899997.0
2005-12-19 13:20:00,89.978,89.999,89.923,89.94,895199992.0
2005-12-19 13:25:00,89.936,89.966,89.914,89.953,1067999997.0
2005-12-19 13:30:00,89.968,90.069,89.936,90.003,1117099993.0
2005-12-19 13:35:00,89.983,90.021,89.979,90.001,1162099994.0
2005-12-19 13:40:00,90.011,90.036,89.99,90.009,1079699997.0
2005-12-19 13:45:00,90.025,90.028,89.988,90.016,1220199998.0
2005-12-19 13:50:00,90.019,90.039,89.951,89.966,1198600000.0
2005-12-19 13:55:00,89.974,89.995,89.959,89.97,1108799997.0
2005-12-19 14:00:00,89.984,89.993,89.956,89.98,1005199996.0
2005-12-19 14:05:00,89.963,89.988,89.935,89.959,911799991.0
2005-12-19 14:10:00,89.98,89.992,89.947,89.976,1017900001.0
2005-12-19 14:15:00,89.958,89.988,89.955,89.973,991899998.0
2005-12-19 14:20:00,89.963,89.976,89.905,89.917,1201400002.0
2005-12-19 14:25:00,89.94,89.955,89.896,89.898,1219300004.0
2005-12-19 14:30:00,89.869,89.904,89.804,89.89,1044599997.0
2005-12-19 14:35:00,89.887,89.91,89.833,89.836,967500004.0
2005-12-19 14:40:00,89.843,89.856,89.817,89.839,689099998.0
2005-12-19 14:45:00,89.84,89.877,89.804,89.804,1179999992.0
2005-12-19 14:50:00,89.816,89.851,89.801,89.833,1323099989.0
2005-12-19 14:55:00,89.838,89.855,89.79,89.805,983999993.0
2005-12-19 15:00:00,89.825,89.844,89.786,89.828,949000001.0
2005-12-19 15:05:00,89.817,89.864,89.804,89.864,1101899997.0
2005-12-19 15:10:00,89.849,89.873,89.767,89.767,1075899998.0
2005-12-19 15:15:00,89.776,89.814,89.758,89.76,1406699995.0
2005-12-19 15:20:00,89.771,89.779,89.68,89.738,1250600004.0
2005-12-19 15:25:00,89.748,89.782,89.739,89.779,1076199996.0
2005-12-19 15:30:00,89.76,89.791,89.734,89.764,1227700000.0
2005-12-19 15:35:00,89.764,89.774,89.703,89.722,1143699998.0
2005-12-19 15:40:00,89.709,89.76,89.696,89.717,904399992.0
2005-12-19 15:45:00,89.71,89.772,89.704,89.765,1006700003.0
2005-12-19 15:50:00,89.761,89.767,89.701,89.728,1296299999.0
2005-12-19 15:55:00,89.731,89.745,89.691,89.712,784800005.0
2005-12-19 16:00:00,89.69,89.735,89.69,89.707,1309600005.0
2005-12-19 16:05:00,89.713,89.742,89.697,89.704,912199999.0
2005-12-19 16:10:00,89.71,89.756,89.694,89.742,1235799989.0
2005-12-19 16:15:00,89.748,89.779,89.728,89.73,1035200006.0
2005-12-19 16:20:00,89.729,89.756,89.713,89.713,1284299995.0
2005-12-19 16:25:00,89.718,89.756,89.705,89.72,916399995.0
2005-12-19 16:30:00,89.732,89.777,89.721,89.725,999800003.0
2005-12-19 16:35:00,89.743,89.751,89.705,89.733,1393899991.0
2005-12-19 16:40:00,89.719,89.737,89.688,89.713,1060599994.0
2005-12-19 16:45:00,89.717,89.73,89.667,89.687,1365000002.0
2005-12-19 16:50:00,89.686,89.69,89.616,89.67,1026799995.0
2005-12-19 16:55:00,89.693,89.715,89.637,89.637,1055699998.0
2005-12-19 17:00:00,89.646,89.662,89.594,89.644,886799993.0
2005-12-19 17:05:00,89.646,89.692,89.623,89.662,946700001.0
2005-12-19 17:10:00,89.66,89.677,89.566,89.597,1221700000.0
2005-12-19 17:15:00,89.589,89.638,89.568,89.604,1048599998.0
2005-12-19 17:20:00,89.601,89.664,89.59,89.594,785399997.0
2005-12-19 17:25:00,89.583,89.668,89.583,89.666,1187599988.0
2005-12-19 17:30:00,89.661,89.708,89.648,89.699,1102699995.0
2005-12-19 17:35:00,89.702,89.714,89.674,89.675,965099995.0
2005-12-19 17:40:00,89.646,89.695,89.638,89.695,1023499988.0
2005-12-19 17:45:00,89.685,89.703,89.575,89.575,886899995.0
2005-12-19 17:50:00,89.599,89.661,89.579,89.647,1116400006.0
2005-12-19 17:55:00,89.649,89.696,89.633,89.677,1129499990.0
2005-12-19 18:00:00,89.658,89.7,89.61,89.68,7728499988.0
2005-12-19 18:05:00,89.69,89.73,89.58,89.594,9672499995.0
2005-12-19 18:10:00,89.607,89.75,89.553,89.74,7501199991.0
2005-12-19 18:15:00,89.73,89.74,89.558,89.584,6088099989.0
2005-12-19 18:20:00,89.585,89.7,89.549,89.7,8607499981.0
2005-12-19 18:25:00,89.561,89.615,89.551,89.605,7871999997.0
2005-12-19 18:30:00,89.62,89.7,89.579,89.596,7931099976.0
2005-12-19 18:35:00,89.578,89.601,89.544,89.565,6065699969.0
2005-12-19 18:40:00,89.563,89.608,89.549,89.569,4914799996.0
2005-12-19 18:45:00,89.593,89.659,89.576,89.649,2951299999.0
2005-12-19 18:50:00,89.641,89.658,89.607,89.626,6236799981.0
2005-12-19 18:55:00,89.628,89.669,89.608,89.649,4653299991.0
2005-12-19 19:00:00,89.672,89.694,89.649,89.669,2007299996.0
2005-12-19 19:05:00,89.654,89.719,89.654,89.703,5336899980.0
2005-12-19 19:10:00,89.725,89.736,89.7,89.722,1683499998.0
2005-12-19 19:15:00,89.711,89.725,89.657,89.657,3984000000.0
2005-12-19 19:20:00,89.67,89.695,89.638,89.686,4269899970.0
2005-12-19 19:25:00,89.675,89.697,89.649,89.676,5784599979.0
2005-12-19 19:30:00,89.682,89.695,89.651,89.667,4715299988.0
2005-12-19 19:35:00,89.689,89.716,89.663,89.686,3642999988.0
2005-12-19 19:40:00,89.669,89.762,89.669,89.754,4039099989.0
2005-12-19 19:45:00,89.748,89.759,89.69,89.715,3162199982.0
2005-12-19 19:50:00,89.7,89.729,89.64,89.656,2728899994.0
2005-12-19 19:55:00,89.659,89.696,89.649,89.665,3537499983.0
2005-12-19 20:00:00,89.668,89.681,89.624,89.645,2450699986.0
2005-12-19 20:05:00,89.64,89.657,89.561,89.65,2981799990.0
2005-12-19 20:10:00,89.658,89.661,89.613,89.645,4962999971.0
2005-12-19 20:15:00,89.636,89.688,89.633,89.68,4817599988.0
2005-12-19 20:20:00,89.674,89.698,89.649,89.691,4048199991.0
2005-12-19 20:25:00,89.686,89.74,89.64,89.74,6402199993.0
2005-12-19 20:30:00,89.73,89.74,89.643,89.665,5420400014.0
2005-12-19 20:35:00,89.646,89.67,89.632,89.644,4143799986.0
2005-12-19 20:40:00,89.64,89.662,89.615,89.645,5191099989.0
2005-12-19 20:45:00,89.642,89.662,89.62,89.645,4417999993.0
2005-12-19 20:50:00,89.628,89.652,89.613,89.632,4037499982.0
2005-12-19 20:55:00,89.643,89.75,89.619,89.75,5357199978.0
2005-12-19 21:00:00,89.76,89.76,89.631,89.675,3163699992.0
2005-12-19 21:05:00,89.647,89.692,89.645,89.656,2296100002.0
2005-12-19 21:10:00,89.673,89.698,89.652,89.681,2968399985.0
2005-12-19 21:15:00,89.675,89.722,89.659,89.721,4477399993.0
2005-12-19 21:20:00,89.714,89.733,89.679,89.71,6783399987.0
2005-12-19 21:25:00,89.698,89.727,89.687,89.724,3228999970.0
2005-12-19 21:30:00,89.727,89.732,89.674,89.686,2779500006.0
2005-12-19 21:35:00,89.71,89.753,89.688,89.742,1573799995.0
2005-12-19 21:40:00,89.748,89.749,89.691,89.727,3663999979.0
2005-12-19 21:45:00,89.699,89.758,89.678,89.728,3317100006.0
2005-12-19 21:50:00,89.725,89.747,89.704,89.717,1586699993.0
2005-12-19 21:55:00,89.723,89.743,89.686,89.73,1997699996.0
2005-12-19 22:00:00,89.72,89.762,89.703,89.745,3538200005.0
2005-12-19 22:05:00,89.728,89.769,89.713,89.76,1262000003.0
2005-12-19 22:10:00,89.765,89.792,89.727,89.756,1605800009.0
2005-12-19 22:15:00,89.765,89.772,89.738,89.74,1517199993.0
2005-12-19 22:20:00,89.767,89.79,89.753,89.772,1241899994.0
2005-12-19 22:25:00,89.757,89.773,89.7,89.737,1871500007.0
2005-12-19 22:30:00,89.728,89.761,89.72,89.73,2126100003.0
2005-12-19 22:35:00,89.753,89.768,89.73,89.74,1290799993.0
2005-12-19 22:40:00,89.738,89.785,89.733,89.752,1992499993.0
2005-12-19 22:45:00,89.778,89.795,89.737,89.775,2358399991.0
2005-12-19 22:50:00,89.765,89.778,89.71,89.745,1790799998.0
2005-12-19 22:55:00,89.755,89.765,89.679,89.687,1466399996.0
2005-12-19 23:00:00,89.747,89.772,89.714,89.751,1041699996.0
2005-12-19 23:05:00,89.73,89.752,89.699,89.734,1212999997.0
2005-12-19 23:10:00,89.733,89.755,89.713,89.745,947099997.0
2005-12-19 23:15:00,89.729,89.756,89.708,89.708,891300006.0
2005-12-19 23:20:00,89.737,89.771,89.717,89.747,1074699996.0
2005-12-19 23:25:00,89.766,89.775,89.733,89.74,998600002.0
2005-12-19 23:30:00,89.76,89.786,89.739,89.786,1021299997.0
2005-12-19 23:35:00,89.771,89.792,89.738,89.772,1086599999.0
2005-12-19 23:40:00,89.785,89.807,89.763,89.803,1194099998.0
2005-12-19 23:45:00,89.773,89.83,89.771,89.816,707100003.0
2005-12-19 23:50:00,89.791,89.83,89.791,89.818,1200299992.0
2005-12-19 23:55:00,89.823,89.828,89.799,89.825,748999999.0
2005-12-20 00:00:00,89.825,89.855,89.776,89.826,1062800004.0
2005-12-20 00:05:00,89.805,89.938,89.77,89.792,1061600005.0
2005-12-20 00:10:00,89.776,89.84,89.747,89.763,1209900004.0
2005-12-20 00:15:00,89.78,89.815,89.747,89.76,1274700002.0
2005-12-20 00:20:00,89.784,89.798,89.736,89.743,804800001.0
2005-12-20 00:25:00,89.777,89.786,89.732,89.774,1087400001.0
2005-12-20 00:30:00,89.771,89.826,89.746,89.772,1200800004.0
2005-12-20 00:35:00,89.784,89.84,89.765,89.835,1054699998.0
2005-12-20 00:40:00,89.827,89.856,89.811,89.855,729199994.0
2005-12-20 00:45:00,89.861,89.888,89.827,89.862,1283999995.0
2005-12-20 00:50:00,89.867,89.879,89.832,89.835,903900000.0
2005-12-20 00:55:00,89.84,89.865,89.826,89.838,1166300000.0
2005-12-20 01:00:00,89.821,89.855,89.819,89.819,1141500002.0
2005-12-20 01:05:00,89.816,89.858,89.816,89.843,818999995.0
2005-12-20 01:10:00,89.845,89.845,89.777,89.811,1137499996.0
2005-12-20 01:15:00,89.823,89.823,89.771,89.789,988299997.0
2005-12-20 01:20:00,89.783,89.817,89.772,89.803,828400001.0
2005-12-20 01:25:00,89.801,89.824,89.772,89.804,1082799994.0
2005-12-20 01:30:00,89.816,89.851,89.799,89.833,1028099996.0
2005-12-20 01:35:00,89.815,89.845,89.807,89.832,866599995.0
2005-12-20 01:40:00,89.842,89.849,89.777,89.821,1103799993.0
2005-12-20 01:45:00,89.83,89.886,89.828,89.867,1264999993.0
2005-12-20 01:50:00,89.84,89.882,89.809,89.834,1319200000.0
2005-12-20 01:55:00,89.829,89.842,89.777,89.783,1259599999.0
2005-12-20 02:00:00,89.78,89.791,89.749,89.766,902099997.0
2005-12-20 02:05:00,89.727,89.755,89.709,89.723,1159700001.0
2005-12-20 02:10:00,89.737,89.788,89.728,89.762,1055600003.0
2005-12-20 02:15:00,89.76,89.857,89.75,89.834,1019000004.0
2005-12-20 02:20:00,89.837,89.845,89.801,89.832,1107999998.0
2005-12-20 02:25:00,89.838,89.865,89.803,89.86,901700006.0
2005-12-20 02:30:00,89.855,89.876,89.825,89.851,1039299998.0
2005-12-20 02:35:00,89.862,89.91,89.844,89.91,1002699993.0
2005-12-20 02:40:00,89.927,89.949,89.882,89.895,1321799996.0
2005-12-20 02:45:00,89.884,89.917,89.878,89.912,910700000.0
2005-12-20 02:50:00,89.906,89.938,89.893,89.938,811299992.0
2005-12-20 02:55:00,89.928,89.942,89.888,89.898,1147499996.0
2005-12-20 03:00:00,89.913,89.915,89.863,89.879,1011599999.0
2005-12-20 03:05:00,89.892,89.964,89.868,89.946,1095299994.0
2005-12-20 03:10:00,89.911,89.941,89.888,89.888,856899994.0
2005-12-20 03:15:00,89.871,89.917,89.864,89.911,819499994.0
2005-12-20 03:20:00,89.914,89.972,89.908,89.972,1246499998.0
2005-12-20 03:25:00,89.981,90.005,89.959,89.983,1499999995.0
2005-12-20 03:30:00,89.993,90.003,89.961,89.985,1190799998.0
2005-12-20 03:35:00,89.973,90.014,89.969,89.98,798199999.0
2005-12-20 03:40:00,89.973,90.027,89.961,90.016,1121700007.0
2005-12-20 03:45:00,90.017,90.019,89.943,89.962,747100004.0
2005-12-20 03:50:00,89.96,89.987,89.936,89.983,1092999999.0
2005-12-20 03:55:00,89.962,89.981,89.947,89.951,687099993.0
2005-12-20 04:00:00,89.932,89.958,89.9,89.921,1030199995.0
2005-12-20 04:05:00,89.905,89.938,89.884,89.923,951000001.0
2005-12-20 04:10:00,89.907,89.959,89.902,89.931,858599996.0
2005-12-20 04:15:00,89.93,89.96,89.922,89.93,739899994.0
2005-12-20 04:20:00,89.908,89.955,89.908,89.926,701900001.0
2005-12-20 04:25:00,89.927,89.944,89.909,89.94,826500003.0
2005-12-20 04:30:00,89.937,89.945,89.91,89.93,1079000005.0
2005-12-20 04:35:00,89.951,89.96,89.912,89.935,983399998.0
2005-12-20 04:40:00,89.93,89.967,89.926,89.935,837299998.0
2005-12-20 04:45:00,89.953,89.96,89.912,89.93,925999999.0
2005-12-20 04:50:00,89.955,89.965,89.93,89.962,778699992.0
2005-12-20 04:55:00,89.957,90.0,89.946,89.977,642499991.0
2005-12-20 05:00:00,89.991,90.117,89.988,90.098,1232799994.0
2005-12-20 05:05:00,90.114,90.126,90.048,90.081,918900003.0
2005-12-20 05:10:00,90.068,90.094,90.049,90.058,843600001.0
2005-12-20 05:15:00,90.053,90.066,90.019,90.038,910999992.0
2005-12-20 05:20:00,90.03,90.05,90.002,90.025,1192200001.0
2005-12-20 05:25:00,90.039,90.053,90.01,90.052,915399996.0
2005-12-20 05:30:00,90.047,90.082,90.025,90.045,822299995.0
2005-12-20 05:35:00,90.055,90.062,90.031,90.046,878099997.0
2005-12-20 05:40:00,90.029,90.077,90.015,90.05,1150199999.0
2005-12-20 05:45:00,90.039,90.099,90.011,90.078,867699991.0
2005-12-20 05:50:00,90.098,90.1,90.045,90.095,1196799992.0
2005-12-20 05:55:00,90.083,90.119,90.062,90.108,1076400003.0
2005-12-20 06:00:00,90.099,90.119,90.078,90.1,903799996.0
2005-12-20 06:05:00,90.096,90.119,90.073,90.093,999200003.0
2005-12-20 06:10:00,90.077,90.094,90.049,90.064,814299995.0
2005-12-20 06:15:00,90.072,90.084,90.005,90.016,900699989.0
2005-12-20 06:20:00,90.047,90.057,90.011,90.011,480899996.0
2005-12-20 06:25:00,90.029,90.078,90.007,90.037,816599999.0
2005-12-20 06:30:00,90.042,90.055,90.001,90.001,1013600002.0
2005-12-20 06:35:00,90.0,90.022,89.964,89.989,968000005.0
2005-12-20 06:40:00,89.964,90.012,89.938,89.96,1217600004.0
2005-12-20 06:45:00,89.978,90.011,89.943,89.943,1312100001.0
2005-12-20 06:50:00,89.943,90.013,89.925,89.96,975000000.0
2005-12-20 06:55:00,89.967,90.035,89.963,90.01,1165299993.0
2005-12-20 07:00:00,90.018,90.037,89.988,90.021,1051599993.0
2005-12-20 07:05:00,90.029,90.071,90.005,90.071,907500000.0
2005-12-20 07:10:00,90.064,90.089,90.04,90.05,1136800000.0
2005-12-20 07:15:00,90.072,90.078,90.024,90.053,921800008.0
2005-12-20 07:20:00,90.033,90.051,90.011,90.035,1263999994.0
2005-12-20 07:25:00,90.046,90.06,90.009,90.022,1126200005.0
2005-12-20 07:30:00,90.034,90.093,90.032,90.09,1007999995.0
2005-12-20 07:35:00,90.085,90.1,90.06,90.095,1112500005.0
2005-12-20 07:40:00,90.095,90.111,90.079,90.103,1073600001.0
2005-12-20 07:45:00,90.088,90.105,90.036,90.083,1245099999.0
2005-12-20 07:50:00,90.065,90.09,90.051,90.083,1046099999.0
2005-12-20 07:55:00,90.088,90.095,90.049,90.073,977999994.0
2005-12-20 08:00:00,90.073,90.076,90.029,90.05,986399994.0
2005-12-20 08:05:00,90.031,90.054,90.019,90.045,993499991.0
2005-12-20 08:10:00,90.026,90.057,90.0,90.015,853100003.0
2005-12-20 08:15:00,90.025,90.062,90.002,90.023,996999997.0
2005-12-20 08:20:00,90.035,90.1,90.023,90.09,1025000000.0
2005-12-20 08:25:00,90.075,90.123,90.075,90.078,1270900003.0
2005-12-20 08:30:00,90.097,90.097,90.026,90.035,1081399996.0
2005-12-20 08:35:00,90.042,90.075,90.021,90.035,1043799993.0
2005-12-20 08:40:00,90.047,90.053,90.002,90.004,1248300003.0
2005-12-20 08:45:00,90.031,90.078,90.024,90.063,997199995.0
2005-12-20 08:50:00,90.066,90.082,90.019,90.075,1036500009.0
2005-12-20 08:55:00,90.072,90.093,90.038,90.074,974399995.0
2005-12-20 09:00:00,90.078,90.11,90.051,90.102,1244299999.0
2005-12-20 09:05:00,90.107,90.138,90.066,90.116,1192999999.0
2005-12-20 09:10:00,90.104,90.141,90.086,90.11,1055499997.0
2005-12-20 09:15:00,90.128,90.154,90.101,90.13,970499995.0
2005-12-20 09:20:00,90.133,90.136,90.018,90.035,1236299990.0
2005-12-20 09:25:00,90.036,90.047,89.991,90.022,1400399992.0
2005-12-20 09:30:00,90.008,90.032,89.997,90.016,1035099989.0
2005-12-20 09:35:00,90.015,90.034,89.986,90.026,1081299993.0
2005-12-20 09:40:00,90.027,90.063,90.008,90.045,1184899999.0
2005-12-20 09:45:00,90.041,90.062,90.023,90.032,1130600000.0
2005-12-20 09:50:00,90.024,90.051,90.003,90.028,1251400000.0
2005-12-20 09:55:00,90.013,90.048,90.001,90.024,1040399992.0
2005-12-20 10:00:00,90.042,90.077,90.028,90.038,945499997.0
2005-12-20 10:05:00,90.022,90.062,90.013,90.054,688199998.0
2005-12-20 10:10:00,90.041,90.059,89.984,89.987,1348399993.0
2005-12-20 10:15:00,90.017,90.028,89.989,89.997,1177299997.0
2005-12-20 10:20:00,90.015,90.015,89.946,89.962,1263400003.0
2005-12-20 10:25:00,89.976,89.998,89.94,89.957,783100001.0
2005-12-20 10:30:00,89.936,89.958,89.915,89.937,1116999998.0
2005-12-20 10:35:00,89.937,89.959,89.912,89.913,1108499992.0
2005-12-20 10:40:00,89.917,89.922,89.883,89.89,1338599994.0
2005-12-20 10:45:00,89.909,89.953,89.901,89.948,918100000.0
2005-12-20 10:50:00,89.943,89.952,89.849,89.903,1074300003.0
2005-12-20 10:55:00,89.903,89.932,89.89,89.921,1188100002.0
2005-12-20 11:00:00,89.917,89.945,89.903,89.925,1020899999.0
2005-12-20 11:05:00,89.923,89.949,89.9,89.933,1109600008.0
2005-12-20 11:10:00,89.935,89.956,89.895,89.915,1274499988.0
2005-12-20 11:15:00,89.917,89.927,89.83,89.83,1157099997.0
2005-12-20 11:20:00,89.847,89.888,89.825,89.888,1215899994.0
2005-12-20 11:25:00,89.893,89.924,89.87,89.9,1100900002.0
2005-12-20 11:30:00,89.896,89.896,89.833,89.84,1138800007.0
2005-12-20 11:35:00,89.837,89.843,89.803,89.828,1086200005.0
2005-12-20 11:40:00,89.827,89.828,89.741,89.764,1343699999.0
2005-12-20 11:45:00,89.773,89.793,89.754,89.788,1269299997.0
2005-12-20 11:50:00,89.793,89.851,89.774,89.848,1206099989.0
2005-12-20 11:55:00,89.849,89.878,89.827,89.848,1141099997.0
2005-12-20 12:00:00,89.839,89.858,89.788,89.812,920899996.0
2005-12-20 12:05:00,89.803,89.823,89.706,89.706,1082299988.0
2005-12-20 12:10:00,89.707,89.758,89.696,89.745,1176400002.0
2005-12-20 12:15:00,89.739,89.752,89.692,89.715,1163399993.0
2005-12-20 12:20:00,89.714,89.756,89.711,89.756,1114900001.0
2005-12-20 12:25:00,89.734,89.801,89.734,89.772,1040199991.0
2005-12-20 12:30:00,89.745,89.801,89.737,89.768,905299992.0
2005-12-20 12:35:00,89.78,89.787,89.75,89.769,730900000.0
2005-12-20 12:40:00,89.771,89.777,89.741,89.769,854200001.0
2005-12-20 12:45:00,89.76,89.78,89.74,89.777,1142200000.0
2005-12-20 12:50:00,89.755,89.786,89.712,89.757,908400002.0
2005-12-20 12:55:00,89.758,89.794,89.74,89.758,1129700003.0
2005-12-20 13:00:00,89.777,89.808,89.735,89.77,1393499998.0
2005-12-20 13:05:00,89.77,89.801,89.746,89.801,927399997.0
2005-12-20 13:10:00,89.805,89.835,89.803,89.807,1118300001.0
2005-12-20 13:15:00,89.802,89.826,89.774,89.793,938600002.0
2005-12-20 13:20:00,89.79,89.828,89.783,89.798,895599998.0
2005-12-20 13:25:00,89.818,89.856,89.802,89.841,900599997.0
2005-12-20 13:30:00,89.843,89.857,89.821,89.839,953199996.0
2005-12-20 13:35:00,89.836,89.853,89.811,89.827,1222699991.0
2005-12-20 13:40:00,89.842,89.848,89.816,89.821,1127199997.0
2005-12-20 13:45:00,89.818,89.837,89.791,89.807,1116899994.0
2005-12-20 13:50:00,89.828,89.882,89.798,89.874,1217299987.0
2005-12-20 13:55:00,89.856,89.869,89.813,89.824,1083399996.0
2005-12-20 14:00:00,89.839,89.856,89.787,89.807,1189400003.0
2005-12-20 14:05:00,89.814,89.837,89.785,89.814,1244699995.0
2005-12-20 14:10:00,89.819,89.837,89.781,89.781,1216199998.0
2005-12-20 14:15:00,89.777,89.791,89.741,89.783,1025500001.0
2005-12-20 14:20:00,89.787,89.851,89.784,89.827,1029399993.0
2005-12-20 14:25:00,89.846,89.853,89.808,89.823,943999997.0
2005-12-20 14:30:00,89.823,89.832,89.75,89.771,982099997.0
2005-12-20 14:35:00,89.777,89.83,89.766,89.799,1122599995.0
2005-12-20 14:40:00,89.818,89.841,89.775,89.841,1185000003.0
2005-12-20 14:45:00,89.834,89.85,89.787,89.788,849000000.0
2005-12-20 14:50:00,89.805,89.832,89.769,89.802,1194399999.0
2005-12-20 14:55:00,89.802,89.832,89.752,89.811,1064999997.0
2005-12-20 15:00:00,89.809,89.823,89.765,89.819,1073099994.0
2005-12-20 15:05:00,89.812,89.823,89.777,89.784,698099993.0
2005-12-20 15:10:00,89.787,89.794,89.73,89.74,984400002.0
2005-12-20 15:15:00,89.757,89.792,89.739,89.752,1443099993.0
2005-12-20 15:20:00,89.764,89.787,89.679,89.744,1264399987.0
2005-12-20 15:25:00,89.748,89.748,89.706,89.725,1179100004.0
2005-12-20 15:30:00,89.709,89.733,89.607,89.643,1302500008.0
2005-12-20 15:35:00,89.623,89.698,89.609,89.674,1038899999.0
2005-12-20 15:40:00,89.682,89.692,89.644,89.685,1017500000.0
2005-12-20 15:45:00,89.671,89.704,89.667,89.679,1099599993.0
2005-12-20 15:50:00,89.659,89.688,89.601,89.635,1370900000.0
2005-12-20 15:55:00,89.619,89.633,89.544,89.563,868099993.0
2005-12-20 16:00:00,89.573,89.612,89.53,89.55,1066699998.0
2005-12-20 16:05:00,89.55,89.613,89.528,89.566,918399997.0
2005-12-20 16:10:00,89.58,89.593,89.538,89.556,934300000.0
2005-12-20 16:15:00,89.552,89.568,89.509,89.525,888299993.0
2005-12-20 16:20:00,89.529,89.558,89.524,89.524,1183799998.0
2005-12-20 16:25:00,89.517,89.531,89.39,89.4,1131099998.0
2005-12-20 16:30:00,89.425,89.47,89.409,89.45,1183699993.0
2005-12-20 16:35:00,89.446,89.496,89.443,89.47,1187000003.0
2005-12-20 16:40:00,89.456,89.48,89.429,89.46,1258699989.0
2005-12-20 16:45:00,89.468,89.485,89.374,89.418,1427300003.0
2005-12-20 16:50:00,89.409,89.461,89.405,89.435,1198300000.0
2005-12-20 16:55:00,89.45,89.487,89.416,89.459,1162400000.0
2005-12-20 17:00:00,89.433,89.51,89.398,89.412,850100003.0
2005-12-20 17:05:00,89.418,89.424,89.312,89.354,1176100001.0
2005-12-20 17:10:00,89.352,89.39,89.341,89.38,1161700003.0
2005-12-20 17:15:00,89.369,89.38,89.309,89.332,1270199999.0
2005-12-20 17:20:00,89.337,89.348,89.295,89.334,1068899995.0
2005-12-20 17:25:00,89.324,89.403,89.322,89.379,1204900000.0
2005-12-20 17:30:00,89.388,89.401,89.355,89.367,1006999999.0
2005-12-20 17:35:00,89.38,89.431,89.376,89.4,1016500001.0
2005-12-20 17:40:00,89.369,89.391,89.325,89.381,1111200005.0
2005-12-20 17:45:00,89.375,89.378,89.33,89.339,1342799996.0
2005-12-20 17:50:00,89.363,89.363,89.323,89.362,1068300000.0
2005-12-20 17:55:00,89.352,89.46,89.34,89.46,1187000002.0
2005-12-20 18:00:00,89.468,89.469,89.18,89.21,8174399992.0
2005-12-20 18:05:00,89.2,89.422,89.19,89.388,10218499995.0
2005-12-20 18:10:00,89.395,89.395,89.29,89.29,7290499994.0
2005-12-20 18:15:00,89.3,89.394,89.28,89.367,6432100022.0
2005-12-20 18:20:00,89.366,89.402,89.32,89.34,9308999998.0
2005-12-20 18:25:00,89.356,89.438,89.33,89.413,7142899982.0
2005-12-20 18:30:00,89.402,89.451,89.34,89.407,7671799967.0
2005-12-20 18:35:00,89.404,89.469,89.386,89.418,5524999970.0
2005-12-20 18:40:00,89.418,89.45,89.342,89.355,4917499990.0
2005-12-20 18:45:00,89.348,89.357,89.284,89.325,3165199986.0
2005-12-20 18:50:00,89.345,89.368,89.315,89.343,6509499986.0
2005-12-20 18:55:00,89.333,89.359,89.237,89.244,4822699982.0
2005-12-20 19:00:00,89.212,89.23,89.167,89.189,2125799999.0
2005-12-20 19:05:00,89.205,89.25,89.173,89.225,5915200019.0
2005-12-20 19:10:00,89.249,89.303,89.249,89.283,1558199997.0
2005-12-20 19:15:00,89.292,89.301,89.25,89.28,4020199972.0
2005-12-20 19:20:00,89.301,89.342,89.286,89.342,3816699970.0
2005-12-20 19:25:00,89.34,89.358,89.311,89.331,5968099992.0
2005-12-20 19:30:00,89.342,89.365,89.318,89.34,4822800034.0
2005-12-20 19:35:00,89.358,89.369,89.323,89.351,3436099985.0
2005-12-20 19:40:00,89.353,89.383,89.326,89.336,3731699990.0
2005-12-20 19:45:00,89.317,89.369,89.305,89.351,2958399987.0
2005-12-20 19:50:00,89.37,89.397,89.343,89.356,2686999994.0
2005-12-20 19:55:00,89.358,89.393,89.326,89.339,2878099992.0
2005-12-20 20:00:00,89.349,89.43,89.32,89.415,2781699986.0
2005-12-20 20:05:00,89.424,89.443,89.386,89.396,3048100002.0
2005-12-20 20:10:00,89.413,89.423,89.356,89.392,5472599989.0
2005-12-20 20:15:00,89.378,89.42,89.328,89.338,4225499996.0
2005-12-20 20:20:00,89.343,89.389,89.34,89.383,4000799988.0
2005-12-20 20:25:00,89.383,89.48,89.355,89.47,5761799960.0
2005-12-20 20:30:00,89.48,89.49,89.358,89.376,5084399975.0
2005-12-20 20:35:00,89.375,89.387,89.334,89.367,4302799997.0
2005-12-20 20:40:00,89.387,89.459,89.366,89.454,5516000002.0
2005-12-20 20:45:00,89.451,89.465,89.411,89.435,4472799985.0
2005-12-20 20:50:00,89.434,89.465,89.409,89.443,3819499983.0
2005-12-20 20:55:00,89.438,89.48,89.42,89.443,7102399977.0
2005-12-20 21:00:00,89.47,89.48,89.411,89.413,6123899978.0
2005-12-20 21:05:00,89.418,89.438,89.398,89.402,2416700001.0
2005-12-20 21:10:00,89.417,89.443,89.383,89.428,3268099996.0
2005-12-20 21:15:00,89.438,89.445,89.407,89.437,4524699968.0
2005-12-20 21:20:00,89.432,89.457,89.388,89.433,6610299994.0
2005-12-20 21:25:00,89.424,89.482,89.418,89.468,3209799980.0
2005-12-20 21:30:00,89.464,89.518,89.445,89.482,2858199996.0
2005-12-20 21:35:00,89.511,89.551,89.494,89.548,1904800011.0
2005-12-20 21:40:00,89.531,89.575,89.51,89.554,3384899991.0
2005-12-20 21:45:00,89.555,89.562,89.491,89.513,3561699985.0
2005-12-20 21:50:00,89.5,89.528,89.474,89.474,1509999986.0
2005-12-20 21:55:00,89.468,89.497,89.439,89.459,1869099996.0
2005-12-20 22:00:00,89.458,89.477,89.424,89.445,3668499988.0
2005-12-20 22:05:00,89.428,89.46,89.423,89.43,1343399992.0
2005-12-20 22:10:00,89.455,89.465,89.418,89.425,1737799994.0
2005-12-20 22:15:00,89.437,89.475,89.422,89.471,1559399995.0
2005-12-20 22:20:00,89.46,89.491,89.455,89.47,1092200001.0
2005-12-20 22:25:00,89.47,89.508,89.452,89.452,1975600002.0
2005-12-20 22:30:00,89.47,89.488,89.44,89.444,2016499977.0
2005-12-20 22:35:00,89.463,89.485,89.448,89.457,1302399995.0
2005-12-20 22:40:00,89.46,89.488,89.438,89.48,1997699993.0
2005-12-20 22:45:00,89.487,89.492,89.442,89.457,2179299991.0
2005-12-20 22:50:00,89.472,89.489,89.443,89.46,1777199987.0
2005-12-20 22:55:00,89.474,89.483,89.404,89.41,1344199990.0
2005-12-20 23:00:00,89.477,89.5,89.448,89.493,1080200003.0
2005-12-20 23:05:00,89.49,89.493,89.462,89.465,1062400002.0
2005-12-20 23:10:00,89.473,89.52,89.473,89.505,860899993.0
2005-12-20 23:15:00,89.509,89.531,89.488,89.499,866700005.0
2005-12-20 23:20:00,89.526,89.551,89.503,89.529,1165599997.0
2005-12-20 23:25:00,89.535,89.556,89.472,89.482,1219300003.0
2005-12-20 23:30:00,89.498,89.51,89.465,89.493,1164399994.0
2005-12-20 23:35:00,89.499,89.52,89.47,89.498,907799996.0
2005-12-20 23:40:00,89.495,89.525,89.473,89.513,1365999999.0
2005-12-20 23:45:00,89.498,89.505,89.473,89.495,780599992.0
2005-12-20 23:50:00,89.488,89.54,89.469,89.527,1169999991.0
2005-12-20 23:55:00,89.525,89.552,89.505,89.53,727599995.0
2005-12-21 00:00:00,89.545,89.55,89.455,89.484,1173500004.0
2005-12-21 00:05:00,89.496,89.563,89.454,89.454,1131799997.0
2005-12-21 00:10:00,89.499,89.542,89.455,89.528,1253999995.0
2005-12-21 00:15:00,89.507,89.544,89.454,89.498,1146600007.0
2005-12-21 00:20:00,89.497,89.528,89.458,89.469,1092099988.0
2005-12-21 00:25:00,89.5,89.55,89.469,89.542,1003199995.0
2005-12-21 00:30:00,89.537,89.543,89.48,89.509,1094800006.0
2005-12-21 00:35:00,89.502,89.548,89.487,89.492,1045699997.0
2005-12-21 00:40:00,89.498,89.534,89.469,89.528,792900003.0
2005-12-21 00:45:00,89.525,89.548,89.492,89.528,1119499997.0
2005-12-21 00:50:00,89.511,89.539,89.482,89.482,951599999.0
2005-12-21 00:55:00,89.498,89.538,89.487,89.537,1164899998.0
2005-12-21 01:00:00,89.527,89.602,89.509,89.593,1075799991.0
2005-12-21 01:05:00,89.592,89.649,89.576,89.635,1175699997.0
2005-12-21 01:10:00,89.627,89.691,89.622,89.679,1076400001.0
2005-12-21 01:15:00,89.672,89.706,89.663,89.676,1028700001.0
2005-12-21 01:20:00,89.667,89.699,89.66,89.69,1218500000.0
2005-12-21 01:25:00,89.694,89.697,89.63,89.647,1507699998.0
2005-12-21 01:30:00,89.663,89.695,89.641,89.664,1282899995.0
2005-12-21 01:35:00,89.675,89.696,89.649,89.688,998999998.0
2005-12-21 01:40:00,89.68,89.714,89.671,89.692,1193100003.0
2005-12-21 01:45:00,89.698,89.731,89.682,89.713,1280699988.0
2005-12-21 01:50:00,89.688,89.741,89.688,89.732,1178599994.0
2005-12-21 01:55:00,89.724,89.737,89.701,89.717,1531900001.0
2005-12-21 02:00:00,89.715,89.757,89.654,89.666,726400000.0
2005-12-21 02:05:00,89.668,89.69,89.605,89.608,1175299998.0
2005-12-21 02:10:00,89.582,89.6,89.517,89.528,1213799999.0
2005-12-21 02:15:00,89.525,89.545,89.495,89.523,1210499993.0
2005-12-21 02:20:00,89.535,89.568,89.514,89.532,1248299998.0
2005-12-21 02:25:00,89.543,89.546,89.492,89.524,968399992.0
2005-12-21 02:30:00,89.518,89.547,89.465,89.486,1155900005.0
2005-12-21 02:35:00,89.5,89.537,89.477,89.518,1084000004.0
2005-12-21 02:40:00,89.516,89.595,89.516,89.595,1311900000.0
2005-12-21 02:45:00,89.578,89.613,89.559,89.576,1227200000.0
2005-12-21 02:50:00,89.584,89.621,89.483,89.504,986699996.0
2005-12-21 02:55:00,89.506,89.513,89.46,89.483,1174699996.0
2005-12-21 03:00:00,89.48,89.505,89.42,89.433,1058399998.0
2005-12-21 03:05:00,89.452,89.464,89.412,89.43,954100000.0
2005-12-21 03:10:00,89.425,89.435,89.397,89.411,1170399996.0
2005-12-21 03:15:00,89.419,89.435,89.367,89.368,860900003.0
2005-12-21 03:20:00,89.385,89.407,89.358,89.381,1262199992.0
2005-12-21 03:25:00,89.38,89.427,89.36,89.423,1160999998.0
2005-12-21 03:30:00,89.422,89.452,89.398,89.429,1248200002.0
2005-12-21 03:35:00,89.435,89.435,89.348,89.393,1141599999.0
2005-12-21 03:40:00,89.385,89.422,89.36,89.422,1034899992.0
2005-12-21 03:45:00,89.402,89.454,89.391,89.431,990299999.0
2005-12-21 03:50:00,89.437,89.452,89.401,89.44,1276699998.0
2005-12-21 03:55:00,89.429,89.469,89.418,89.455,890399999.0
2005-12-21 04:00:00,89.434,89.461,89.4,89.453,810999998.0
2005-12-21 04:05:00,89.432,89.468,89.411,89.443,828300000.0
2005-12-21 04:10:00,89.432,89.46,89.419,89.425,1074099995.0
2005-12-21 04:15:00,89.417,89.434,89.39,89.39,775299994.0
2005-12-21 04:20:00,89.367,89.409,89.367,89.38,1174600004.0
2005-12-21 04:25:00,89.383,89.407,89.363,89.388,783699997.0
2005-12-21 04:30:00,89.389,89.436,89.381,89.416,975499996.0
2005-12-21 04:35:00,89.425,89.464,89.414,89.414,838999997.0
2005-12-21 04:40:00,89.445,89.449,89.41,89.411,1279600001.0
2005-12-21 04:45:00,89.431,89.436,89.396,89.434,876799999.0
2005-12-21 04:50:00,89.419,89.448,89.412,89.442,925200004.0
2005-12-21 04:55:00,89.429,89.47,89.425,89.45,711899992.0
2005-12-21 05:00:00,89.455,89.465,89.398,89.407,1134299999.0
2005-12-21 05:05:00,89.422,89.435,89.381,89.398,1070099998.0
2005-12-21 05:10:00,89.416,89.432,89.382,89.423,953400011.0
2005-12-21 05:15:00,89.414,89.417,89.38,89.391,724000000.0
2005-12-21 05:20:00,89.413,89.413,89.373,89.388,763099997.0
2005-12-21 05:25:00,89.402,89.425,89.383,89.406,767700006.0
2005-12-21 05:30:00,89.434,89.452,89.415,89.434,970799996.0
2005-12-21 05:35:00,89.428,89.468,89.425,89.457,969799994.0
2005-12-21 05:40:00,89.456,89.464,89.423,89.444,936799987.0
2005-12-21 05:45:00,89.428,89.446,89.359,89.421,801800000.0
2005-12-21 05:50:00,89.424,89.445,89.397,89.413,1068599998.0
2005-12-21 05:55:00,89.392,89.454,89.392,89.419,858799996.0
2005-12-21 06:00:00,89.416,89.463,89.408,89.451,856500000.0
2005-12-21 06:05:00,89.455,89.472,89.436,89.463,1205800005.0
2005-12-21 06:10:00,89.467,89.481,89.439,89.466,702100003.0
2005-12-21 06:15:00,89.48,89.518,89.462,89.497,866499994.0
2005-12-21 06:20:00,89.515,89.526,89.492,89.493,496799998.0
2005-12-21 06:25:00,89.483,89.528,89.483,89.519,965900009.0
2005-12-21 06:30:00,89.511,89.527,89.484,89.497,1103599997.0
2005-12-21 06:35:00,89.497,89.518,89.472,89.482,1021299996.0
2005-12-21 06:40:00,89.503,89.51,89.473,89.483,941499999.0
2005-12-21 06:45:00,89.47,89.516,89.47,89.492,707899996.0
2005-12-21 06:50:00,89.499,89.512,89.467,89.486,771900001.0
2005-12-21 06:55:00,89.494,89.494,89.451,89.472,1314999995.0
2005-12-21 07:00:00,89.474,89.496,89.438,89.476,915300002.0
2005-12-21 07:05:00,89.478,89.51,89.416,89.433,989199999.0
2005-12-21 07:10:00,89.431,89.451,89.404,89.413,1362799985.0
2005-12-21 07:15:00,89.427,89.46,89.398,89.44,1155600000.0
2005-12-21 07:20:00,89.436,89.458,89.427,89.445,847999999.0
2005-12-21 07:25:00,89.453,89.463,89.42,89.453,1074599999.0
2005-12-21 07:30:00,89.438,89.456,89.4,89.453,814999998.0
2005-12-21 07:35:00,89.454,89.456,89.417,89.421,941999997.0
2005-12-21 07:40:00,89.437,89.472,89.42,89.449,1136499989.0
2005-12-21 07:45:00,89.432,89.492,89.428,89.486,750399995.0
2005-12-21 07:50:00,89.486,89.528,89.471,89.494,868499996.0
2005-12-21 07:55:00,89.51,89.528,89.488,89.515,985000002.0
2005-12-21 08:00:00,89.492,89.517,89.472,89.517,1193799993.0
2005-12-21 08:05:00,89.513,89.523,89.479,89.523,890600002.0
2005-12-21 08:10:00,89.504,89.584,89.492,89.567,1222899982.0
2005-12-21 08:15:00,89.596,89.614,89.562,89.584,840799996.0
2005-12-21 08:20:00,89.568,89.588,89.537,89.562,838799996.0
2005-12-21 08:25:00,89.567,89.578,89.535,89.542,1094900002.0
2005-12-21 08:30:00,89.52,89.564,89.502,89.548,1193100006.0
2005-12-21 08:35:00,89.53,89.575,89.53,89.563,1098100000.0
2005-12-21 08:40:00,89.562,89.568,89.51,89.527,1165999998.0
2005-12-21 08:45:00,89.532,89.548,89.5,89.53,933299994.0
2005-12-21 08:50:00,89.513,89.525,89.47,89.514,1013200002.0
2005-12-21 08:55:00,89.509,89.514,89.443,89.471,1175600002.0
2005-12-21 09:00:00,89.469,89.485,89.409,89.425,1157400006.0
2005-12-21 09:05:00,89.428,89.491,89.423,89.474,1015000001.0
2005-12-21 09:10:00,89.469,89.496,89.458,89.492,921799997.0
2005-12-21 09:15:00,89.487,89.508,89.444,89.47,672999995.0
2005-12-21 09:20:00,89.499,89.562,89.477,89.557,1244099997.0
2005-12-21 09:25:00,89.556,89.594,89.532,89.557,1222199992.0
2005-12-21 09:30:00,89.54,89.567,89.519,89.524,1128999990.0
2005-12-21 09:35:00,89.508,89.556,89.493,89.556,1213699989.0
2005-12-21 09:40:00,89.554,89.592,89.505,89.563,1122499986.0
2005-12-21 09:45:00,89.597,89.616,89.552,89.552,1061099994.0
2005-12-21 09:50:00,89.552,89.568,89.527,89.546,1184299998.0
2005-12-21 09:55:00,89.544,89.623,89.544,89.598,1101900002.0
2005-12-21 10:00:00,89.607,89.675,89.579,89.675,1228199998.0
2005-12-21 10:05:00,89.691,89.777,89.682,89.748,879699991.0
2005-12-21 10:10:00,89.753,89.768,89.709,89.747,1307099992.0
2005-12-21 10:15:00,89.723,89.754,89.668,89.724,1050899995.0
2005-12-21 10:20:00,89.736,89.751,89.7,89.733,1207800002.0
2005-12-21 10:25:00,89.704,89.723,89.627,89.631,1065699991.0
2005-12-21 10:30:00,89.654,89.67,89.578,89.589,1029300000.0
2005-12-21 10:35:00,89.601,89.621,89.578,89.583,1284200004.0
2005-12-21 10:40:00,89.592,89.604,89.504,89.504,1204699994.0
2005-12-21 10:45:00,89.531,89.537,89.471,89.519,1104999998.0
2005-12-21 10:50:00,89.525,89.566,89.502,89.533,1061300001.0
2005-12-21 10:55:00,89.548,89.586,89.536,89.569,1309799999.0
2005-12-21 11:00:00,89.573,89.644,89.561,89.635,943399998.0
2005-12-21 11:05:00,89.614,89.647,89.588,89.599,1327300001.0
2005-12-21 11:10:00,89.609,89.638,89.552,89.552,1435999994.0
2005-12-21 11:15:00,89.552,89.64,89.552,89.636,1300099995.0
2005-12-21 11:20:00,89.625,89.639,89.599,89.627,970700001.0
2005-12-21 11:25:00,89.644,89.647,89.557,89.577,1249100004.0
2005-12-21 11:30:00,89.6,89.637,89.589,89.616,1313599992.0
2005-12-21 11:35:00,89.603,89.689,89.603,89.675,1151000008.0
2005-12-21 11:40:00,89.668,89.67,89.607,89.609,1325599992.0
2005-12-21 11:45:00,89.603,89.633,89.588,89.588,968799999.0
2005-12-21 11:50:00,89.585,89.615,89.533,89.545,1564300006.0
2005-12-21 11:55:00,89.539,89.571,89.528,89.54,1070700005.0
2005-12-21 12:00:00,89.536,89.563,89.503,89.534,1167999989.0
2005-12-21 12:05:00,89.54,89.562,89.521,89.535,1154299991.0
2005-12-21 12:10:00,89.521,89.543,89.501,89.524,1453799993.0
2005-12-21 12:15:00,89.523,89.572,89.495,89.572,1104299996.0
2005-12-21 12:20:00,89.572,89.597,89.549,89.563,1080900001.0
2005-12-21 12:25:00,89.539,89.578,89.517,89.556,1105100001.0
2005-12-21 12:30:00,89.555,89.592,89.536,89.539,1212900012.0
2005-12-21 12:35:00,89.547,89.565,89.523,89.541,647599995.0
2005-12-21 12:40:00,89.569,89.585,89.54,89.568,668999995.0
2005-12-21 12:45:00,89.571,89.611,89.55,89.611,1185499997.0
2005-12-21 12:50:00,89.58,89.617,89.544,89.616,1019599999.0
2005-12-21 12:55:00,89.614,89.614,89.546,89.572,1394500006.0
2005-12-21 13:00:00,89.568,89.593,89.517,89.537,1190900000.0
2005-12-21 13:05:00,89.516,89.538,89.488,89.496,1232800005.0
2005-12-21 13:10:00,89.508,89.518,89.397,89.397,1378499998.0
2005-12-21 13:15:00,89.4,89.451,89.388,89.42,1090600002.0
2005-12-21 13:20:00,89.433,89.45,89.411,89.447,1165699990.0
2005-12-21 13:25:00,89.426,89.457,89.412,89.452,875799995.0
2005-12-21 13:30:00,89.445,89.477,89.429,89.439,1062099997.0
2005-12-21 13:35:00,89.455,89.5,89.433,89.487,1295400000.0
2005-12-21 13:40:00,89.505,89.528,89.497,89.51,1102299992.0
2005-12-21 13:45:00,89.496,89.522,89.48,89.495,1211999994.0
2005-12-21 13:50:00,89.495,89.509,89.47,89.494,1350200001.0
2005-12-21 13:55:00,89.486,89.504,89.452,89.452,1041899992.0
2005-12-21 14:00:00,89.47,89.497,89.445,89.488,1130599995.0
2005-12-21 14:05:00,89.491,89.495,89.435,89.448,949899997.0
2005-12-21 14:10:00,89.419,89.448,89.399,89.429,908999991.0
2005-12-21 14:15:00,89.442,89.493,89.424,89.445,880499994.0
2005-12-21 14:20:00,89.452,89.518,89.452,89.513,1237600007.0
2005-12-21 14:25:00,89.522,89.545,89.501,89.522,1085599996.0
2005-12-21 14:30:00,89.522,89.553,89.464,89.52,1144999994.0
2005-12-21 14:35:00,89.55,89.606,89.517,89.584,1202200005.0
2005-12-21 14:40:00,89.575,89.597,89.534,89.597,978499991.0
2005-12-21 14:45:00,89.584,89.6,89.541,89.594,1167000001.0
2005-12-21 14:50:00,89.587,89.622,89.573,89.608,1150999998.0
2005-12-21 14:55:00,89.606,89.63,89.509,89.544,1303199992.0
2005-12-21 15:00:00,89.556,89.597,89.547,89.597,944299992.0
2005-12-21 15:05:00,89.579,89.594,89.539,89.577,809000001.0
2005-12-21 15:10:00,89.549,89.601,89.537,89.599,881799999.0
2005-12-21 15:15:00,89.603,89.614,89.51,89.51,1235899999.0
2005-12-21 15:20:00,89.523,89.57,89.488,89.531,992399993.0
2005-12-21 15:25:00,89.545,89.56,89.513,89.539,1089199992.0
2005-12-21 15:30:00,89.554,89.594,89.53,89.582,1244199998.0
2005-12-21 15:35:00,89.573,89.601,89.533,89.533,912700001.0
2005-12-21 15:40:00,89.549,89.55,89.49,89.511,1133799994.0
2005-12-21 15:45:00,89.514,89.515,89.412,89.42,986099996.0
2005-12-21 15:50:00,89.433,89.456,89.39,89.406,1367200001.0
2005-12-21 15:55:00,89.435,89.475,89.424,89.475,1128599993.0
2005-12-21 16:00:00,89.477,89.542,89.459,89.529,980499991.0
2005-12-21 16:05:00,89.517,89.542,89.491,89.491,1099999998.0
2005-12-21 16:10:00,89.507,89.525,89.46,89.505,1141200000.0
2005-12-21 16:15:00,89.503,89.518,89.458,89.482,1146000004.0
2005-12-21 16:20:00,89.497,89.518,89.465,89.465,1055999998.0
2005-12-21 16:25:00,89.472,89.5,89.458,89.48,1160999989.0
2005-12-21 16:30:00,89.488,89.525,89.366,89.366,1009799995.0
2005-12-21 16:35:00,89.359,89.382,89.317,89.353,1344999996.0
2005-12-21 16:40:00,89.355,89.355,89.258,89.262,1318199998.0
2005-12-21 16:45:00,89.264,89.288,89.217,89.268,1067899993.0
2005-12-21 16:50:00,89.281,89.328,89.275,89.278,1234999996.0
2005-12-21 16:55:00,89.297,89.306,89.204,89.212,981699997.0
2005-12-21 17:00:00,89.226,89.295,89.201,89.268,1103999998.0
2005-12-21 17:05:00,89.278,89.295,89.21,89.285,904200001.0
2005-12-21 17:10:00,89.271,89.289,89.207,89.245,1195099996.0
2005-12-21 17:15:00,89.234,89.259,89.217,89.221,1171700006.0
2005-12-21 17:20:00,89.236,89.258,89.217,89.226,1233999994.0
2005-12-21 17:25:00,89.239,89.252,89.19,89.196,1043400010.0
2005-12-21 17:30:00,89.203,89.235,89.179,89.221,1137299995.0
2005-12-21 17:35:00,89.222,89.268,89.197,89.244,1243599998.0
2005-12-21 17:40:00,89.272,89.301,89.244,89.282,971299998.0
2005-12-21 17:45:00,89.282,89.302,89.257,89.281,1034599997.0
2005-12-21 17:50:00,89.287,89.302,89.216,89.255,863200006.0
2005-12-21 17:55:00,89.263,89.271,89.227,89.251,1059599997.0
2005-12-21 18:00:00,89.268,89.268,89.217,89.25,6294399977.0
2005-12-21 18:05:00,89.24,89.265,89.232,89.262,10602999950.0
2005-12-21 18:10:00,89.26,89.279,89.23,89.24,5803000002.0
2005-12-21 18:15:00,89.23,89.272,89.22,89.237,6052499974.0
2005-12-21 18:20:00,89.235,89.252,89.2,89.21,7126899969.0
2005-12-21 18:25:00,89.2,89.293,89.19,89.28,8095199973.0
2005-12-21 18:30:00,89.273,89.297,89.19,89.291,8198399987.0
2005-12-21 18:35:00,89.266,89.305,89.25,89.276,5659999983.0
2005-12-21 18:40:00,89.293,89.305,89.212,89.212,5428199994.0
2005-12-21 18:45:00,89.228,89.268,89.207,89.235,2719499996.0
2005-12-21 18:50:00,89.23,89.259,89.18,89.222,6253899982.0
2005-12-21 18:55:00,89.235,89.264,89.229,89.246,4534799992.0
2005-12-21 19:00:00,89.248,89.271,89.218,89.236,2122899998.0
2005-12-21 19:05:00,89.234,89.247,89.208,89.24,5550499971.0
2005-12-21 19:10:00,89.246,89.252,89.183,89.226,2162799990.0
2005-12-21 19:15:00,89.229,89.229,89.174,89.184,4205100004.0
2005-12-21 19:20:00,89.199,89.215,89.165,89.202,4419099988.0
2005-12-21 19:25:00,89.184,89.205,89.153,89.16,5430699996.0
2005-12-21 19:30:00,89.18,89.194,89.155,89.173,4227699981.0
2005-12-21 19:35:00,89.173,89.181,89.135,89.157,3643200000.0
2005-12-21 19:40:00,89.173,89.205,89.157,89.167,4418199998.0
2005-12-21 19:45:00,89.156,89.192,89.15,89.155,3282099973.0
2005-12-21 19:50:00,89.161,89.193,89.126,89.175,2927500001.0
2005-12-21 19:55:00,89.162,89.199,89.157,89.174,2984800009.0
2005-12-21 20:00:00,89.173,89.213,89.173,89.21,2585799994.0
2005-12-21 20:05:00,89.204,89.256,89.187,89.225,3108399998.0
2005-12-21 20:10:00,89.231,89.238,89.151,89.201,5206999990.0
2005-12-21 20:15:00,89.202,89.228,89.18,89.212,4511299998.0
2005-12-21 20:20:00,89.185,89.212,89.152,89.167,4167199993.0
2005-12-21 20:25:00,89.17,89.27,89.148,89.27,5845200005.0
2005-12-21 20:30:00,89.28,89.28,89.145,89.177,6706999990.0
2005-12-21 20:35:00,89.18,89.203,89.159,89.202,4192300026.0
2005-12-21 20:40:00,89.187,89.204,89.151,89.153,5517499952.0
2005-12-21 20:45:00,89.144,89.244,89.143,89.199,4673899978.0
2005-12-21 20:50:00,89.194,89.223,89.179,89.196,4330299981.0
2005-12-21 20:55:00,89.209,89.29,89.185,89.29,7628299996.0
2005-12-21 21:00:00,89.228,89.28,89.209,89.235,4583900000.0
2005-12-21 21:05:00,89.21,89.243,89.206,89.22,2344799986.0
2005-12-21 21:10:00,89.23,89.283,89.212,89.261,3203499994.0
2005-12-21 21:15:00,89.261,89.271,89.226,89.252,4750399990.0
2005-12-21 21:20:00,89.249,89.27,89.222,89.248,6804999986.0
2005-12-21 21:25:00,89.255,89.274,89.235,89.243,3262499989.0
2005-12-21 21:30:00,89.258,89.29,89.22,89.22,2481699979.0
2005-12-21 21:35:00,89.248,89.264,89.218,89.264,1654999989.0
2005-12-21 21:40:00,89.243,89.296,89.224,89.274,3393199989.0
2005-12-21 21:45:00,89.253,89.29,89.244,89.268,3181699991.0
2005-12-21 21:50:00,89.258,89.289,89.246,89.263,1543400000.0
2005-12-21 21:55:00,89.277,89.285,89.253,89.273,1882099997.0
2005-12-21 22:00:00,89.273,89.273,89.23,89.246,3810699977.0
2005-12-21 22:05:00,89.246,89.266,89.211,89.23,1511800004.0
2005-12-21 22:10:00,89.232,89.277,89.198,89.26,1767099990.0
2005-12-21 22:15:00,89.277,89.297,89.25,89.262,1644600000.0
2005-12-21 22:20:00,89.265,89.29,89.258,89.273,1031799993.0
2005-12-21 22:25:00,89.277,89.3,89.248,89.248,1580300004.0
2005-12-21 22:30:00,89.285,89.296,89.261,89.284,1511399999.0
2005-12-21 22:35:00,89.282,89.297,89.263,89.277,1352900001.0
2005-12-21 22:40:00,89.28,89.332,89.279,89.328,2197299990.0
2005-12-21 22:45:00,89.308,89.36,89.283,89.33,2075799991.0
2005-12-21 22:50:00,89.348,89.35,89.271,89.341,1774199982.0
2005-12-21 22:55:00,89.326,89.342,89.249,89.261,1487900005.0
2005-12-21 23:00:00,89.327,89.35,89.287,89.293,755899997.0
2005-12-21 23:05:00,89.301,89.321,89.286,89.286,1106200002.0
2005-12-21 23:10:00,89.293,89.303,89.261,89.292,1132399998.0
2005-12-21 23:15:00,89.286,89.305,89.269,89.3,963499991.0
2005-12-21 23:20:00,89.301,89.334,89.291,89.325,1186699998.0
2005-12-21 23:25:00,89.313,89.349,89.301,89.335,862899993.0
2005-12-21 23:30:00,89.338,89.341,89.292,89.326,1044999998.0
2005-12-21 23:35:00,89.327,89.359,89.295,89.33,1212199997.0
2005-12-21 23:40:00,89.331,89.358,89.295,89.317,1376399992.0
2005-12-21 23:45:00,89.326,89.36,89.306,89.355,742900009.0
2005-12-21 23:50:00,89.351,89.382,89.333,89.382,1227299997.0
2005-12-21 23:55:00,89.361,89.405,89.361,89.395,1065400000.0
2005-12-22 00:00:00,89.395,89.422,89.354,89.388,1142900000.0
2005-12-22 00:05:00,89.355,89.395,89.323,89.339,1122899997.0
2005-12-22 00:10:00,89.338,89.397,89.338,89.376,1451000002.0
2005-12-22 00:15:00,89.385,89.396,89.331,89.335,822900001.0
2005-12-22 00:20:00,89.338,89.395,89.306,89.363,1260799999.0
2005-12-22 00:25:00,89.357,89.391,89.316,89.346,1062199993.0
2005-12-22 00:30:00,89.32,89.381,89.299,89.299,913299994.0
2005-12-22 00:35:00,89.321,89.375,89.314,89.356,1154699993.0
2005-12-22 00:40:00,89.38,89.384,89.334,89.35,956199992.0
2005-12-22 00:45:00,89.344,89.366,89.321,89.35,1075499992.0
2005-12-22 00:50:00,89.335,89.35,89.303,89.305,1150399999.0
2005-12-22 00:55:00,89.307,89.337,89.302,89.323,1013099997.0
2005-12-22 01:00:00,89.292,89.335,89.292,89.32,805800001.0
2005-12-22 01:05:00,89.304,89.359,89.296,89.346,1094799994.0
2005-12-22 01:10:00,89.348,89.371,89.325,89.363,1439199997.0
2005-12-22 01:15:00,89.341,89.372,89.307,89.344,1089100004.0
2005-12-22 01:20:00,89.363,89.378,89.326,89.346,1209999994.0
2005-12-22 01:25:00,89.343,89.366,89.262,89.273,982599995.0
2005-12-22 01:30:00,89.293,89.302,89.266,89.293,1054199987.0
2005-12-22 01:35:00,89.295,89.325,89.279,89.303,977099996.0
2005-12-22 01:40:00,89.31,89.327,89.282,89.323,1186199993.0
2005-12-22 01:45:00,89.311,89.333,89.293,89.304,1136500001.0
2005-12-22 01:50:00,89.288,89.34,89.288,89.335,1265199994.0
2005-12-22 01:55:00,89.331,89.415,89.331,89.401,1214400000.0
2005-12-22 02:00:00,89.411,89.416,89.363,89.399,1026200002.0
2005-12-22 02:05:00,89.374,89.408,89.339,89.34,1201899994.0
2005-12-22 02:10:00,89.342,89.39,89.325,89.372,840000001.0
2005-12-22 02:15:00,89.379,89.442,89.375,89.415,1447299998.0
2005-12-22 02:20:00,89.414,89.432,89.395,89.397,960599995.0
2005-12-22 02:25:00,89.403,89.435,89.344,89.418,991000000.0
2005-12-22 02:30:00,89.419,89.453,89.399,89.423,1137799996.0
2005-12-22 02:35:00,89.439,89.457,89.417,89.438,1105900001.0
2005-12-22 02:40:00,89.432,89.458,89.4,89.44,1399699996.0
2005-12-22 02:45:00,89.418,89.479,89.418,89.47,877200003.0
2005-12-22 02:50:00,89.475,89.523,89.45,89.518,1094999993.0
2005-12-22 02:55:00,89.509,89.528,89.485,89.5,1347999988.0
2005-12-22 03:00:00,89.508,89.543,89.495,89.531,1332899988.0
2005-12-22 03:05:00,89.533,89.568,89.524,89.567,1007399999.0
2005-12-22 03:10:00,89.564,89.575,89.536,89.555,1168899992.0
2005-12-22 03:15:00,89.551,89.554,89.475,89.497,848399990.0
2005-12-22 03:20:00,89.485,89.501,89.456,89.467,1171300012.0
2005-12-22 03:25:00,89.488,89.494,89.418,89.437,1089199997.0
2005-12-22 03:30:00,89.457,89.466,89.414,89.46,1005899999.0
2005-12-22 03:35:00,89.447,89.497,89.447,89.469,840299997.0
2005-12-22 03:40:00,89.461,89.497,89.42,89.478,925700001.0
2005-12-22 03:45:00,89.45,89.485,89.43,89.48,957199994.0
2005-12-22 03:50:00,89.473,89.494,89.451,89.484,1069199991.0
2005-12-22 03:55:00,89.469,89.505,89.447,89.472,787799999.0
2005-12-22 04:00:00,89.449,89.492,89.449,89.476,680900001.0
2005-12-22 04:05:00,89.481,89.483,89.441,89.451,769099997.0
2005-12-22 04:10:00,89.46,89.485,89.451,89.454,855499993.0
2005-12-22 04:15:00,89.45,89.482,89.442,89.446,899399999.0
2005-12-22 04:20:00,89.43,89.49,89.416,89.416,749600000.0
2005-12-22 04:25:00,89.421,89.453,89.402,89.413,1047400001.0
2005-12-22 04:30:00,89.407,89.433,89.369,89.385,735500002.0
2005-12-22 04:35:00,89.37,89.398,89.36,89.36,967299996.0
2005-12-22 04:40:00,89.378,89.403,89.34,89.371,824499997.0
2005-12-22 04:45:00,89.381,89.405,89.345,89.385,878099994.0
2005-12-22 04:50:00,89.37,89.395,89.362,89.383,752000001.0
2005-12-22 04:55:00,89.363,89.419,89.348,89.351,938499998.0
2005-12-22 05:00:00,89.365,89.39,89.333,89.335,828899995.0
2005-12-22 05:05:00,89.341,89.409,89.324,89.366,1030200004.0
2005-12-22 05:10:00,89.353,89.411,89.335,89.358,894299999.0
2005-12-22 05:15:00,89.358,89.383,89.343,89.369,698299991.0
2005-12-22 05:20:00,89.37,89.374,89.337,89.345,702799994.0
2005-12-22 05:25:00,89.355,89.411,89.349,89.387,823800004.0
2005-12-22 05:30:00,89.38,89.432,89.371,89.402,933500003.0
2005-12-22 05:35:00,89.386,89.455,89.386,89.448,1039599992.0
2005-12-22 05:40:00,89.43,89.43,89.358,89.358,985299989.0
2005-12-22 05:45:00,89.363,89.381,89.306,89.365,889300002.0
2005-12-22 05:50:00,89.363,89.404,89.341,89.386,1244599996.0
2005-12-22 05:55:00,89.394,89.413,89.369,89.391,781900000.0
2005-12-22 06:00:00,89.412,89.42,89.382,89.382,766900002.0
2005-12-22 06:05:00,89.398,89.413,89.381,89.408,1155199998.0
2005-12-22 06:10:00,89.397,89.404,89.362,89.392,873099993.0
2005-12-22 06:15:00,89.372,89.423,89.372,89.398,919199990.0
2005-12-22 06:20:00,89.4,89.416,89.373,89.388,329999995.0
2005-12-22 06:25:00,89.385,89.422,89.365,89.38,959400001.0
2005-12-22 06:30:00,89.374,89.387,89.355,89.364,885000004.0
2005-12-22 06:35:00,89.37,89.394,89.348,89.359,723700002.0
2005-12-22 06:40:00,89.354,89.387,89.342,89.377,1303400010.0
2005-12-22 06:45:00,89.349,89.39,89.349,89.362,590399988.0
2005-12-22 06:50:00,89.37,89.396,89.343,89.348,860499999.0
2005-12-22 06:55:00,89.355,89.401,89.331,89.355,1049899996.0
2005-12-22 07:00:00,89.364,89.403,89.323,89.326,860699996.0
2005-12-22 07:05:00,89.35,89.394,89.318,89.343,853900000.0
2005-12-22 07:10:00,89.318,89.418,89.318,89.344,1052999997.0
2005-12-22 07:15:00,89.347,89.404,89.322,89.357,1208899992.0
2005-12-22 07:20:00,89.366,89.412,89.336,89.377,1137499997.0
2005-12-22 07:25:00,89.377,89.398,89.334,89.375,989399999.0
2005-12-22 07:30:00,89.378,89.396,89.341,89.36,911000001.0
2005-12-22 07:35:00,89.374,89.38,89.342,89.375,1145499996.0
2005-12-22 07:40:00,89.362,89.397,89.354,89.367,859100001.0
2005-12-22 07:45:00,89.372,89.385,89.34,89.362,916699995.0
2005-12-22 07:50:00,89.38,89.441,89.365,89.431,1040199996.0
2005-12-22 07:55:00,89.426,89.47,89.402,89.434,1062199994.0
2005-12-22 08:00:00,89.45,89.546,89.431,89.487,1094599990.0
2005-12-22 08:05:00,89.468,89.503,89.464,89.5,1404700002.0
2005-12-22 08:10:00,89.47,89.51,89.463,89.48,972899992.0
2005-12-22 08:15:00,89.491,89.515,89.445,89.454,904300004.0
2005-12-22 08:20:00,89.484,89.494,89.45,89.471,1043700001.0
2005-12-22 08:25:00,89.504,89.511,89.438,89.448,1262499999.0
2005-12-22 08:30:00,89.452,89.491,89.425,89.43,1172300004.0
2005-12-22 08:35:00,89.433,89.478,89.413,89.454,1081900002.0
2005-12-22 08:40:00,89.451,89.502,89.44,89.44,1150700005.0
2005-12-22 08:45:00,89.468,89.516,89.443,89.493,946599992.0
2005-12-22 08:50:00,89.454,89.491,89.446,89.468,856499996.0
2005-12-22 08:55:00,89.48,89.49,89.432,89.445,1120299989.0
2005-12-22 09:00:00,89.466,89.466,89.419,89.445,1397800003.0
2005-12-22 09:05:00,89.452,89.458,89.365,89.406,1268300006.0
2005-12-22 09:10:00,89.423,89.423,89.376,89.404,1095700001.0
2005-12-22 09:15:00,89.398,89.405,89.362,89.37,1061599994.0
2005-12-22 09:20:00,89.38,89.412,89.369,89.412,1115900006.0
2005-12-22 09:25:00,89.4,89.462,89.394,89.45,1214000001.0
2005-12-22 09:30:00,89.455,89.455,89.403,89.435,869699991.0
2005-12-22 09:35:00,89.434,89.454,89.398,89.403,1126799999.0
2005-12-22 09:40:00,89.389,89.435,89.379,89.403,827299998.0
2005-12-22 09:45:00,89.412,89.433,89.369,89.416,1100099999.0
2005-12-22 09:50:00,89.417,89.446,89.368,89.377,1108499990.0
2005-12-22 09:55:00,89.348,89.416,89.348,89.389,1230899996.0
2005-12-22 10:00:00,89.378,89.379,89.318,89.339,732299997.0
2005-12-22 10:05:00,89.332,89.352,89.304,89.33,846700001.0
2005-12-22 10:10:00,89.299,89.331,89.28,89.305,988499992.0
2005-12-22 10:15:00,89.315,89.327,89.276,89.305,1302099998.0
2005-12-22 10:20:00,89.309,89.337,89.274,89.315,1147699993.0
2005-12-22 10:25:00,89.307,89.345,89.306,89.326,890699995.0
2005-12-22 10:30:00,89.316,89.362,89.299,89.334,866899998.0
2005-12-22 10:35:00,89.331,89.347,89.299,89.324,997500000.0
2005-12-22 10:40:00,89.327,89.355,89.284,89.304,1192699989.0
2005-12-22 10:45:00,89.305,89.305,89.253,89.26,1093099991.0
2005-12-22 10:50:00,89.279,89.287,89.229,89.256,858999999.0
2005-12-22 10:55:00,89.246,89.276,89.207,89.211,1278799984.0
2005-12-22 11:00:00,89.232,89.261,89.215,89.218,1209399999.0
2005-12-22 11:05:00,89.216,89.251,89.209,89.226,1218999998.0
2005-12-22 11:10:00,89.214,89.223,89.178,89.198,1357599995.0
2005-12-22 11:15:00,89.202,89.27,89.202,89.225,1274399994.0
2005-12-22 11:20:00,89.196,89.217,89.176,89.217,1353899990.0
2005-12-22 11:25:00,89.212,89.252,89.183,89.248,1500899994.0
2005-12-22 11:30:00,89.223,89.256,89.181,89.255,1239299998.0
2005-12-22 11:35:00,89.241,89.323,89.238,89.322,1114099996.0
2005-12-22 11:40:00,89.303,89.435,89.289,89.42,1196900000.0
2005-12-22 11:45:00,89.424,89.467,89.424,89.452,1465599999.0
2005-12-22 11:50:00,89.433,89.452,89.385,89.385,1194799989.0
2005-12-22 11:55:00,89.385,89.385,89.315,89.317,1288200005.0
2005-12-22 12:00:00,89.324,89.355,89.281,89.355,1175199996.0
2005-12-22 12:05:00,89.347,89.347,89.278,89.28,1222399996.0
2005-12-22 12:10:00,89.299,89.339,89.282,89.323,1128999992.0
2005-12-22 12:15:00,89.323,89.342,89.294,89.315,1249799990.0
2005-12-22 12:20:00,89.314,89.345,89.27,89.288,949600000.0
2005-12-22 12:25:00,89.254,89.291,89.247,89.271,1275899994.0
2005-12-22 12:30:00,89.283,89.296,89.26,89.28,1133999989.0
2005-12-22 12:35:00,89.299,89.3,89.229,89.249,898499989.0
2005-12-22 12:40:00,89.264,89.321,89.247,89.29,921900003.0
2005-12-22 12:45:00,89.312,89.345,89.293,89.333,1644799992.0
2005-12-22 12:50:00,89.338,89.338,89.253,89.303,777800004.0
2005-12-22 12:55:00,89.301,89.334,89.274,89.301,713599999.0
2005-12-22 13:00:00,89.333,89.338,89.299,89.316,1212499990.0
2005-12-22 13:05:00,89.318,89.332,89.278,89.295,1163799997.0
2005-12-22 13:10:00,89.275,89.299,89.251,89.253,1276699995.0
2005-12-22 13:15:00,89.263,89.271,89.201,89.256,881999998.0
2005-12-22 13:20:00,89.259,89.274,89.231,89.236,909399998.0
2005-12-22 13:25:00,89.247,89.269,89.23,89.267,1237099990.0
2005-12-22 13:30:00,89.256,89.27,89.221,89.237,1037499992.0
2005-12-22 13:35:00,89.231,89.238,89.197,89.238,851900000.0
2005-12-22 13:40:00,89.229,89.258,89.214,89.253,1126799991.0
2005-12-22 13:45:00,89.252,89.252,89.184,89.2,1073899993.0
2005-12-22 13:50:00,89.192,89.263,89.187,89.246,1217499998.0
2005-12-22 13:55:00,89.251,89.271,89.222,89.248,1051000000.0
2005-12-22 14:00:00,89.231,89.247,89.18,89.18,1006599996.0
2005-12-22 14:05:00,89.195,89.211,89.178,89.205,1135199992.0
2005-12-22 14:10:00,89.18,89.224,89.16,89.213,1166299995.0
2005-12-22 14:15:00,89.207,89.283,89.194,89.252,1098400003.0
2005-12-22 14:20:00,89.254,89.28,89.236,89.275,1331299995.0
2005-12-22 14:25:00,89.264,89.284,89.241,89.266,1037399997.0
2005-12-22 14:30:00,89.246,89.27,89.205,89.259,949999995.0
2005-12-22 14:35:00,89.281,89.336,89.269,89.286,1259600001.0
2005-12-22 14:40:00,89.283,89.319,89.263,89.3,1000099999.0
2005-12-22 14:45:00,89.297,89.357,89.285,89.33,1107200002.0
2005-12-22 14:50:00,89.332,89.335,89.288,89.31,1210499999.0
2005-12-22 14:55:00,89.303,89.318,89.239,89.267,1362499997.0
2005-12-22 15:00:00,89.275,89.277,89.243,89.26,839499995.0
2005-12-22 15:05:00,89.249,89.28,89.226,89.275,945499987.0
2005-12-22 15:10:00,89.289,89.303,89.244,89.255,893399997.0
2005-12-22 15:15:00,89.241,89.252,89.163,89.163,1726500000.0
2005-12-22 15:20:00,89.169,89.198,89.138,89.174,1380000003.0
2005-12-22 15:25:00,89.182,89.221,89.172,89.201,829399999.0
2005-12-22 15:30:00,89.205,89.217,89.179,89.207,1222400004.0
2005-12-22 15:35:00,89.202,89.261,89.187,89.229,1096399995.0
2005-12-22 15:40:00,89.223,89.247,89.179,89.209,948000005.0
2005-12-22 15:45:00,89.187,89.239,89.174,89.216,1152499990.0
2005-12-22 15:50:00,89.198,89.222,89.105,89.105,1205300004.0
2005-12-22 15:55:00,89.118,89.138,89.036,89.054,1174300009.0
2005-12-22 16:00:00,89.066,89.095,88.925,88.949,1223899994.0
2005-12-22 16:05:00,88.96,89.018,88.932,88.997,1206899992.0
2005-12-22 16:10:00,88.982,89.012,88.92,88.964,1242600004.0
2005-12-22 16:15:00,88.964,89.005,88.94,88.96,1086500004.0
2005-12-22 16:20:00,88.975,88.997,88.948,88.975,1181599994.0
2005-12-22 16:25:00,88.971,88.984,88.925,88.943,822800002.0
2005-12-22 16:30:00,88.952,88.973,88.928,88.944,1238699990.0
2005-12-22 16:35:00,88.954,89.02,88.954,89.005,1256600000.0
2005-12-22 16:40:00,89.003,89.015,88.964,88.985,1450199987.0
2005-12-22 16:45:00,88.989,88.999,88.91,88.917,1019000001.0
2005-12-22 16:50:00,88.937,88.962,88.906,88.925,1190800001.0
2005-12-22 16:55:00,88.913,88.933,88.865,88.865,1037800002.0
2005-12-22 17:00:00,88.864,88.905,88.824,88.897,1041299999.0
2005-12-22 17:05:00,88.888,88.912,88.866,88.893,1062099996.0
2005-12-22 17:10:00,88.9,88.95,88.875,88.938,1029400007.0
2005-12-22 17:15:00,88.928,89.003,88.927,88.986,1055299995.0
2005-12-22 17:20:00,88.974,89.037,88.974,89.006,961800007.0
2005-12-22 17:25:00,89.021,89.08,89.021,89.046,1363499996.0
2005-12-22 17:30:00,89.043,89.067,88.98,89.04,1220199995.0
2005-12-22 17:35:00,89.052,89.06,88.996,89.02,1108700003.0
2005-12-22 17:40:00,88.98,89.004,88.958,88.974,1247699994.0
2005-12-22 17:45:00,88.972,88.985,88.92,88.93,1214599997.0
2005-12-22 17:50:00,88.948,89.012,88.932,88.943,1028099996.0
2005-12-22 17:55:00,88.95,88.962,88.857,88.857,1093099986.0
2005-12-22 18:00:00,88.836,88.95,88.828,88.93,7877599943.0
2005-12-22 18:05:00,88.94,88.97,88.767,88.821,9429699941.0
2005-12-22 18:10:00,88.822,88.855,88.806,88.824,5577099967.0
2005-12-22 18:15:00,88.98,88.98,88.801,88.845,5276399989.0
2005-12-22 18:20:00,88.847,88.92,88.819,88.91,7595499961.0
2005-12-22 18:25:00,88.92,88.93,88.868,88.909,6511699968.0
2005-12-22 18:30:00,88.907,88.912,88.86,88.877,8029800003.0
2005-12-22 18:35:00,88.869,88.886,88.828,88.846,5729999983.0
2005-12-22 18:40:00,88.836,88.907,88.836,88.88,5034999989.0
2005-12-22 18:45:00,88.885,88.943,88.868,88.932,2487799993.0
2005-12-22 18:50:00,88.931,88.947,88.905,88.905,6863999976.0
2005-12-22 18:55:00,88.911,88.927,88.876,88.912,4620599999.0
2005-12-22 19:00:00,88.917,88.935,88.894,88.918,2461899988.0
2005-12-22 19:05:00,88.905,88.967,88.905,88.953,5571499967.0
2005-12-22 19:10:00,88.978,88.981,88.931,88.96,1819499991.0
2005-12-22 19:15:00,88.949,88.967,88.923,88.937,4278499977.0
2005-12-22 19:20:00,88.935,88.95,88.863,88.905,4318599998.0
2005-12-22 19:25:00,88.902,88.916,88.858,88.883,5584299995.0
2005-12-22 19:30:00,88.874,88.888,88.83,88.834,4416599992.0
2005-12-22 19:35:00,88.832,88.885,88.816,88.873,3429499991.0
2005-12-22 19:40:00,88.874,88.892,88.853,88.883,4293799980.0
2005-12-22 19:45:00,88.865,88.887,88.841,88.86,3121599996.0
2005-12-22 19:50:00,88.873,88.916,88.856,88.906,3051399988.0
2005-12-22 19:55:00,88.901,88.983,88.9,88.962,3009199985.0
2005-12-22 20:00:00,88.977,88.983,88.93,88.948,2827299999.0
2005-12-22 20:05:00,88.958,88.961,88.907,88.932,2818900016.0
2005-12-22 20:10:00,88.942,88.959,88.903,88.935,4528499983.0
2005-12-22 20:15:00,88.937,88.951,88.908,88.929,4304499980.0
2005-12-22 20:20:00,88.938,88.956,88.903,88.948,4274499988.0
2005-12-22 20:25:00,88.934,88.957,88.88,88.89,6086499976.0
2005-12-22 20:30:00,88.88,88.96,88.87,88.943,5070499979.0
2005-12-22 20:35:00,88.928,88.95,88.894,88.916,4508199977.0
2005-12-22 20:40:00,88.903,88.939,88.823,88.838,5668999997.0
2005-12-22 20:45:00,88.83,88.893,88.813,88.859,4592799971.0
2005-12-22 20:50:00,88.839,88.913,88.826,88.896,4623499973.0
2005-12-22 20:55:00,88.906,88.918,88.84,88.84,7251399975.0
2005-12-22 21:00:00,88.874,88.901,88.82,88.858,4405299990.0
2005-12-22 21:05:00,88.833,88.888,88.833,88.855,2540599998.0
2005-12-22 21:10:00,88.851,88.893,88.848,88.888,3454199987.0
2005-12-22 21:15:00,88.879,88.892,88.85,88.883,4864799977.0
2005-12-22 21:20:00,88.892,88.892,88.843,88.858,6797199973.0
2005-12-22 21:25:00,88.855,88.891,88.855,88.881,3267399993.0
2005-12-22 21:30:00,88.877,88.877,88.84,88.86,3061700011.0
2005-12-22 21:35:00,88.854,88.867,88.825,88.862,1512199992.0
2005-12-22 21:40:00,88.863,88.871,88.806,88.849,3618399989.0
2005-12-22 21:45:00,88.838,88.878,88.819,88.838,3086900001.0
2005-12-22 21:50:00,88.835,88.878,88.831,88.874,1488999991.0
2005-12-22 21:55:00,88.873,88.891,88.824,88.833,1971899996.0
2005-12-22 22:00:00,88.846,88.867,88.797,88.81,4137400002.0
2005-12-22 22:05:00,88.821,88.843,88.791,88.819,1284200000.0
2005-12-22 22:10:00,88.829,88.884,88.829,88.843,1419999996.0
2005-12-22 22:15:00,88.857,88.87,88.83,88.85,1544599997.0
2005-12-22 22:20:00,88.843,88.881,88.839,88.881,1236699994.0
2005-12-22 22:25:00,88.861,88.888,88.839,88.839,2079599995.0
2005-12-22 22:30:00,88.878,88.89,88.856,88.883,1831399992.0
2005-12-22 22:35:00,88.896,88.919,88.868,88.912,1291300000.0
2005-12-22 22:40:00,88.913,88.936,88.89,88.927,2393200008.0
2005-12-22 22:45:00,88.914,88.932,88.873,88.894,2231999995.0
2005-12-22 22:50:00,88.911,88.922,88.854,88.905,1443599992.0
2005-12-22 22:55:00,88.906,88.915,88.842,88.846,1480099998.0
2005-12-22 23:00:00,88.901,88.937,88.882,88.91,795499997.0
2005-12-22 23:05:00,88.913,88.929,88.889,88.907,1106999996.0
2005-12-22 23:10:00,88.913,88.93,88.893,88.893,1031599996.0
2005-12-22 23:15:00,88.91,88.923,88.89,88.91,825699999.0
2005-12-22 23:20:00,88.892,88.925,88.877,88.915,1107899992.0
2005-12-22 23:25:00,88.924,88.941,88.894,88.924,998900007.0
2005-12-22 23:30:00,88.932,88.932,88.888,88.903,1096600001.0
2005-12-22 23:35:00,88.908,88.957,88.882,88.913,959099995.0
2005-12-22 23:40:00,88.913,88.988,88.903,88.957,1143499993.0
2005-12-22 23:45:00,88.945,88.968,88.919,88.928,1012900001.0
2005-12-22 23:50:00,88.929,88.958,88.908,88.945,927799996.0
2005-12-22 23:55:00,88.932,88.952,88.878,88.878,786299994.0
2005-12-23 00:00:00,88.885,88.89,88.791,88.831,1284899994.0
2005-12-23 00:05:00,88.837,88.908,88.788,88.81,1105699999.0
2005-12-23 00:10:00,88.836,88.909,88.836,88.891,1402599997.0
2005-12-23 00:15:00,88.932,88.953,88.866,88.902,1262499996.0
2005-12-23 00:20:00,88.938,88.938,88.864,88.898,1169199994.0
2005-12-23 00:25:00,88.896,88.94,88.854,88.886,1477499996.0
2005-12-23 00:30:00,88.889,88.899,88.792,88.792,984799996.0
2005-12-23 00:35:00,88.832,88.87,88.81,88.813,1110299994.0
2005-12-23 00:40:00,88.817,88.85,88.802,88.82,1079699995.0
2005-12-23 00:45:00,88.839,88.896,88.828,88.883,1256099989.0
2005-12-23 00:50:00,88.888,88.902,88.87,88.892,979300001.0
2005-12-23 00:55:00,88.895,88.92,88.85,88.92,1307599998.0
2005-12-23 01:00:00,88.91,88.925,88.851,88.866,708099994.0
2005-12-23 01:05:00,88.867,88.897,88.85,88.894,764199995.0
2005-12-23 01:10:00,88.895,88.895,88.848,88.88,916500005.0
2005-12-23 01:15:00,88.871,88.888,88.851,88.86,850100004.0
2005-12-23 01:20:00,88.853,88.895,88.843,88.861,970900006.0
2005-12-23 01:25:00,88.87,88.9,88.852,88.895,1119299996.0
2005-12-23 01:30:00,88.902,88.902,88.849,88.853,1194000005.0
2005-12-23 01:35:00,88.859,88.892,88.839,88.858,1100499998.0
2005-12-23 01:40:00,88.869,88.907,88.841,88.907,947999999.0
2005-12-23 01:45:00,88.885,88.935,88.873,88.909,1268299988.0
2005-12-23 01:50:00,88.896,88.93,88.881,88.894,1301499999.0
2005-12-23 01:55:00,88.906,88.921,88.882,88.899,1395899997.0
2005-12-23 02:00:00,88.907,88.919,88.885,88.905,1016399998.0
2005-12-23 02:05:00,88.886,88.918,88.863,88.87,1024699998.0
2005-12-23 02:10:00,88.886,88.91,88.86,88.881,1180999999.0
2005-12-23 02:15:00,88.877,88.922,88.869,88.904,1241799993.0
2005-12-23 02:20:00,88.895,88.895,88.83,88.872,1081799990.0
2005-12-23 02:25:00,88.866,88.887,88.825,88.878,1090999993.0
2005-12-23 02:30:00,88.847,88.891,88.847,88.891,977899998.0
2005-12-23 02:35:00,88.892,88.947,88.872,88.934,940599996.0
2005-12-23 02:40:00,88.941,88.941,88.895,88.904,1209699996.0
2005-12-23 02:45:00,88.905,88.946,88.891,88.921,1044599999.0
2005-12-23 02:50:00,88.925,88.957,88.912,88.957,880800004.0
2005-12-23 02:55:00,88.944,88.957,88.902,88.91,919200002.0
2005-12-23 03:00:00,88.91,88.94,88.89,88.923,1147099995.0
2005-12-23 03:05:00,88.934,88.955,88.921,88.952,1249899995.0
2005-12-23 03:10:00,88.928,88.963,88.921,88.96,982899998.0
2005-12-23 03:15:00,88.957,88.96,88.929,88.94,507400001.0
2005-12-23 03:20:00,88.941,88.968,88.919,88.919,1209699991.0
2005-12-23 03:25:00,88.914,88.93,88.855,88.862,1241399997.0
2005-12-23 03:30:00,88.883,88.906,88.836,88.867,1024900000.0
2005-12-23 03:35:00,88.866,88.912,88.863,88.872,1064900005.0
2005-12-23 03:40:00,88.876,88.915,88.862,88.911,1090699998.0
2005-12-23 03:45:00,88.9,88.9,88.833,88.855,1030699995.0
2005-12-23 03:50:00,88.87,88.896,88.844,88.868,1094700000.0
2005-12-23 03:55:00,88.866,88.895,88.853,88.857,998700002.0
2005-12-23 04:00:00,88.867,88.897,88.845,88.88,913200000.0
2005-12-23 04:05:00,88.881,88.893,88.85,88.862,865499996.0
2005-12-23 04:10:00,88.877,88.901,88.858,88.858,816599999.0
2005-12-23 04:15:00,88.868,88.895,88.854,88.875,885599996.0
2005-12-23 04:20:00,88.883,88.896,88.858,88.861,1311799991.0
2005-12-23 04:25:00,88.874,88.888,88.853,88.862,666999996.0
2005-12-23 04:30:00,88.867,88.883,88.848,88.853,887499999.0
2005-12-23 04:35:00,88.876,88.898,88.86,88.88,818999992.0
2005-12-23 04:40:00,88.881,88.89,88.857,88.87,628299996.0
2005-12-23 04:45:00,88.89,88.907,88.866,88.887,963599984.0
2005-12-23 04:50:00,88.869,88.912,88.867,88.899,911299989.0
2005-12-23 04:55:00,88.887,88.935,88.877,88.918,773999999.0
2005-12-23 05:00:00,88.913,88.93,88.851,88.861,593900007.0
2005-12-23 05:05:00,88.868,88.878,88.838,88.874,914200002.0
2005-12-23 05:10:00,88.874,88.878,88.842,88.846,938199999.0
2005-12-23 05:15:00,88.843,88.877,88.829,88.846,921599994.0
2005-12-23 05:20:00,88.841,88.87,88.84,88.868,776500001.0
2005-12-23 05:25:00,88.855,88.868,88.824,88.867,598200001.0
2005-12-23 05:30:00,88.86,88.873,88.836,88.846,763599996.0
2005-12-23 05:35:00,88.86,88.876,88.839,88.858,698199994.0
2005-12-23 05:40:00,88.872,88.88,88.843,88.872,606199998.0
2005-12-23 05:45:00,88.865,88.891,88.808,88.869,574900003.0
2005-12-23 05:50:00,88.863,88.882,88.844,88.866,906099999.0
2005-12-23 05:55:00,88.841,88.88,88.841,88.861,859699993.0
2005-12-23 06:00:00,88.876,88.901,88.844,88.897,592400000.0
2005-12-23 06:05:00,88.877,88.902,88.851,88.87,1196099988.0
2005-12-23 06:10:00,88.863,88.885,88.84,88.842,673400001.0
2005-12-23 06:15:00,88.851,88.862,88.81,88.852,573900003.0
2005-12-23 06:20:00,88.843,88.854,88.813,88.834,218300000.0
2005-12-23 06:25:00,88.825,88.868,88.823,88.855,803599996.0
2005-12-23 06:30:00,88.845,88.872,88.84,88.85,422199999.0
2005-12-23 06:35:00,88.87,88.882,88.84,88.865,869100004.0
2005-12-23 06:40:00,88.854,88.881,88.837,88.863,793300000.0
2005-12-23 06:45:00,88.88,88.892,88.841,88.841,934100003.0
2005-12-23 06:50:00,88.861,88.878,88.825,88.86,828800006.0
2005-12-23 06:55:00,88.864,88.88,88.838,88.864,1249399991.0
2005-12-23 07:00:00,88.857,88.897,88.852,88.884,965699996.0
2005-12-23 07:05:00,88.881,88.898,88.86,88.868,720599991.0
2005-12-23 07:10:00,88.868,88.885,88.855,88.86,953899992.0
2005-12-23 07:15:00,88.88,88.89,88.844,88.869,803899997.0
2005-12-23 07:20:00,88.885,88.894,88.852,88.868,697799990.0
2005-12-23 07:25:00,88.864,88.895,88.849,88.885,1135000003.0
2005-12-23 07:30:00,88.877,88.905,88.85,88.887,685199999.0
2005-12-23 07:35:00,88.889,88.92,88.866,88.885,954299989.0
2005-12-23 07:40:00,88.889,88.902,88.857,88.875,1126900006.0
2005-12-23 07:45:00,88.864,88.908,88.864,88.883,1124200004.0
2005-12-23 07:50:00,88.869,88.89,88.852,88.852,839499996.0
2005-12-23 07:55:00,88.858,88.887,88.834,88.869,886600000.0
2005-12-23 08:00:00,88.862,88.895,88.858,88.88,1027199993.0
2005-12-23 08:05:00,88.89,88.932,88.873,88.932,1053799999.0
2005-12-23 08:10:00,88.916,88.932,88.884,88.917,1042500002.0
2005-12-23 08:15:00,88.922,88.927,88.883,88.892,735699993.0
2005-12-23 08:20:00,88.922,88.936,88.902,88.92,877399998.0
2005-12-23 08:25:00,88.923,88.945,88.902,88.924,1382499999.0
2005-12-23 08:30:00,88.928,88.944,88.879,88.882,1050399998.0
2005-12-23 08:35:00,88.896,88.918,88.882,88.913,993699999.0
2005-12-23 08:40:00,88.896,88.908,88.855,88.88,970199995.0
2005-12-23 08:45:00,88.908,88.913,88.874,88.884,1013000006.0
2005-12-23 08:50:00,88.842,88.894,88.84,88.873,1153600000.0
2005-12-23 08:55:00,88.872,88.901,88.86,88.878,1134299999.0
2005-12-23 09:00:00,88.878,88.881,88.816,88.828,1239399995.0
2005-12-23 09:05:00,88.841,88.841,88.79,88.822,1264999998.0
2005-12-23 09:10:00,88.827,88.835,88.796,88.816,1036300001.0
2005-12-23 09:15:00,88.807,88.839,88.793,88.807,876499995.0
2005-12-23 09:20:00,88.798,88.822,88.784,88.793,1010699994.0
2005-12-23 09:25:00,88.805,88.833,88.776,88.82,1172299996.0
2005-12-23 09:30:00,88.811,88.861,88.795,88.854,1155599997.0
2005-12-23 09:35:00,88.832,88.915,88.832,88.888,1107899994.0
2005-12-23 09:40:00,88.893,88.923,88.88,88.901,859799995.0
2005-12-23 09:45:00,88.92,88.94,88.891,88.935,814999993.0
2005-12-23 09:50:00,88.919,88.95,88.913,88.929,847500003.0
2005-12-23 09:55:00,88.93,88.957,88.901,88.915,1305600000.0
2005-12-23 10:00:00,88.917,88.977,88.917,88.952,1069899995.0
2005-12-23 10:05:00,88.929,88.949,88.869,88.908,747199998.0
2005-12-23 10:10:00,88.881,88.912,88.871,88.871,810600004.0
2005-12-23 10:15:00,88.904,88.908,88.852,88.866,1192300004.0
2005-12-23 10:20:00,88.852,88.865,88.798,88.822,1166599991.0
2005-12-23 10:25:00,88.832,88.868,88.815,88.842,1025600002.0
2005-12-23 10:30:00,88.836,88.869,88.811,88.855,944300002.0
2005-12-23 10:35:00,88.846,88.876,88.822,88.858,1152300001.0
2005-12-23 10:40:00,88.85,88.892,88.841,88.858,1328199999.0
2005-12-23 10:45:00,88.867,88.867,88.824,88.858,1039199997.0
2005-12-23 10:50:00,88.864,88.864,88.806,88.847,1134399996.0
2005-12-23 10:55:00,88.831,88.87,88.818,88.824,1164200004.0
2005-12-23 11:00:00,88.826,88.86,88.823,88.83,993399992.0
2005-12-23 11:05:00,88.825,88.858,88.816,88.83,1369899996.0
2005-12-23 11:10:00,88.825,88.86,88.804,88.839,1274299996.0
2005-12-23 11:15:00,88.852,88.893,88.834,88.874,1179900002.0
2005-12-23 11:20:00,88.894,88.897,88.849,88.863,1160299993.0
2005-12-23 11:25:00,88.873,88.893,88.837,88.859,1247399996.0
2005-12-23 11:30:00,88.859,88.895,88.842,88.885,1141000000.0
2005-12-23 11:35:00,88.859,88.891,88.854,88.882,1075399996.0
2005-12-23 11:40:00,88.875,88.927,88.873,88.915,1300899997.0
2005-12-23 11:45:00,88.91,88.937,88.892,88.911,1145500003.0
2005-12-23 11:50:00,88.913,88.93,88.893,88.922,1388899998.0
2005-12-23 11:55:00,88.9,88.929,88.887,88.915,1095300001.0
2005-12-23 12:00:00,88.915,88.93,88.895,88.922,1091700008.0
2005-12-23 12:05:00,88.923,88.968,88.91,88.962,979499993.0
2005-12-23 12:10:00,88.95,88.984,88.932,88.962,1411099994.0
2005-12-23 12:15:00,88.977,88.997,88.939,88.973,921199991.0
2005-12-23 12:20:00,88.992,88.992,88.943,88.968,1043800003.0
2005-12-23 12:25:00,88.938,88.968,88.914,88.922,1043399997.0
2005-12-23 12:30:00,88.9,88.945,88.9,88.908,968999990.0
2005-12-23 12:35:00,88.927,88.937,88.902,88.93,1095799997.0
2005-12-23 12:40:00,88.92,88.952,88.898,88.908,876099999.0
2005-12-23 12:45:00,88.909,88.926,88.874,88.909,1121500002.0
2005-12-23 12:50:00,88.912,88.933,88.851,88.915,1043299994.0
2005-12-23 12:55:00,88.901,88.928,88.869,88.905,978899997.0
2005-12-23 13:00:00,88.891,88.912,88.852,88.875,1463699989.0
2005-12-23 13:05:00,88.869,88.94,88.864,88.911,1164600006.0
2005-12-23 13:10:00,88.919,88.929,88.882,88.882,1008300002.0
2005-12-23 13:15:00,88.895,88.903,88.833,88.847,1109900002.0
2005-12-23 13:20:00,88.841,88.865,88.818,88.837,961799994.0
2005-12-23 13:25:00,88.834,88.855,88.818,88.839,1020000002.0
2005-12-23 13:30:00,88.837,88.852,88.791,88.798,1183599996.0
2005-12-23 13:35:00,88.808,88.837,88.787,88.824,1195700004.0
2005-12-23 13:40:00,88.826,88.843,88.803,88.817,1052200002.0
2005-12-23 13:45:00,88.817,88.846,88.805,88.828,891699998.0
2005-12-23 13:50:00,88.827,88.87,88.82,88.856,1133599993.0
2005-12-23 13:55:00,88.863,88.875,88.809,88.812,1179099995.0
2005-12-23 14:00:00,88.806,88.826,88.766,88.791,1033999988.0
2005-12-23 14:05:00,88.794,88.811,88.767,88.788,865800000.0
2005-12-23 14:10:00,88.788,88.842,88.775,88.817,735100007.0
2005-12-23 14:15:00,88.822,88.846,88.781,88.797,1122899993.0
2005-12-23 14:20:00,88.799,88.824,88.775,88.782,1016200000.0
2005-12-23 14:25:00,88.77,88.789,88.753,88.788,1101300007.0
2005-12-23 14:30:00,88.776,88.779,88.68,88.701,1033099991.0
2005-12-23 14:35:00,88.703,88.742,88.657,88.722,1176299994.0
2005-12-23 14:40:00,88.708,88.735,88.682,88.735,832299995.0
2005-12-23 14:45:00,88.727,88.753,88.691,88.719,1248500001.0
2005-12-23 14:50:00,88.754,88.775,88.734,88.764,1350099995.0
2005-12-23 14:55:00,88.775,88.811,88.75,88.783,1222000001.0
2005-12-23 15:00:00,88.797,88.86,88.797,88.832,905399997.0
2005-12-23 15:05:00,88.829,88.872,88.824,88.858,1265600006.0
2005-12-23 15:10:00,88.831,88.864,88.815,88.83,1162399992.0
2005-12-23 15:15:00,88.819,88.845,88.775,88.808,1354200003.0
2005-12-23 15:20:00,88.81,88.834,88.688,88.738,1147799993.0
2005-12-23 15:25:00,88.746,88.746,88.699,88.725,943399995.0
2005-12-23 15:30:00,88.73,88.763,88.718,88.724,1274099994.0
2005-12-23 15:35:00,88.73,88.78,88.715,88.748,1120899997.0
2005-12-23 15:40:00,88.75,88.774,88.723,88.76,992899999.0
2005-12-23 15:45:00,88.759,88.781,88.733,88.768,1069100001.0
2005-12-23 15:50:00,88.75,88.828,88.75,88.82,1492299998.0
2005-12-23 15:55:00,88.827,88.842,88.784,88.813,832399998.0
2005-12-23 16:00:00,88.782,88.822,88.736,88.79,1075299996.0
2005-12-23 16:05:00,88.787,88.787,88.724,88.743,1230899998.0
2005-12-23 16:10:00,88.776,88.809,88.749,88.793,1483899986.0
2005-12-23 16:15:00,88.805,88.822,88.748,88.792,1106299999.0
2005-12-23 16:20:00,88.778,88.8,88.758,88.777,1276700006.0
2005-12-23 16:25:00,88.765,88.778,88.732,88.732,1109799996.0
2005-12-23 16:30:00,88.754,88.764,88.721,88.736,933899998.0
2005-12-23 16:35:00,88.734,88.739,88.707,88.733,1165500003.0
2005-12-23 16:40:00,88.718,88.733,88.687,88.715,1162199996.0
2005-12-23 16:45:00,88.717,88.739,88.689,88.717,1220699984.0
2005-12-23 16:50:00,88.718,88.718,88.669,88.678,1042399998.0
2005-12-23 16:55:00,88.686,88.741,88.686,88.724,1389300000.0
2005-12-23 17:00:00,88.719,88.837,88.7,88.816,948900007.0
2005-12-23 17:05:00,88.831,88.855,88.807,88.838,953400002.0
2005-12-23 17:10:00,88.837,88.852,88.744,88.769,1118599990.0
2005-12-23 17:15:00,88.76,88.782,88.744,88.761,1153800003.0
2005-12-23 17:20:00,88.751,88.777,88.724,88.757,927999995.0
2005-12-23 17:25:00,88.782,88.877,88.769,88.843,1071899997.0
2005-12-23 17:30:00,88.837,88.837,88.668,88.69,1391899988.0
2005-12-23 17:35:00,88.694,88.719,88.679,88.719,889100003.0
2005-12-23 17:40:00,88.714,88.747,88.696,88.722,861499999.0
2005-12-23 17:45:00,88.723,88.737,88.633,88.648,1185799997.0
2005-12-23 17:50:00,88.625,88.642,88.583,88.619,1265699991.0
2005-12-23 17:55:00,88.615,88.66,88.579,88.579,1290199996.0
2005-12-23 18:00:00,88.579,88.609,88.48,88.5,8279699992.0
2005-12-23 18:05:00,88.51,88.638,88.49,88.624,10317499980.0
2005-12-23 18:10:00,88.604,88.617,88.54,88.54,7569699969.0
2005-12-23 18:15:00,88.53,88.63,88.53,88.605,7012999947.0
2005-12-23 18:20:00,88.611,88.634,88.41,88.58,9034499948.0
2005-12-23 18:25:00,88.567,88.593,88.537,88.57,8039099967.0
2005-12-23 18:30:00,88.558,88.589,88.33,88.56,8424199982.0
2005-12-23 18:35:00,88.561,88.577,88.523,88.56,5580899981.0
2005-12-23 18:40:00,88.553,88.576,88.53,88.55,5336299982.0
2005-12-23 18:45:00,88.532,88.578,88.532,88.551,2850700002.0
2005-12-23 18:50:00,88.548,88.596,88.536,88.536,5862699988.0
2005-12-23 18:55:00,88.54,88.56,88.502,88.525,4836499984.0
2005-12-23 19:00:00,88.524,88.531,88.434,88.456,2204599994.0
2005-12-23 19:05:00,88.476,88.525,88.451,88.513,5131099991.0
2005-12-23 19:10:00,88.515,88.53,88.482,88.518,1902999997.0
2005-12-23 19:15:00,88.507,88.521,88.438,88.438,3790699988.0
2005-12-23 19:20:00,88.445,88.449,88.376,88.412,4253799995.0
2005-12-23 19:25:00,88.405,88.422,88.355,88.358,5696399969.0
2005-12-23 19:30:00,88.359,88.37,88.298,88.301,4323799989.0
2005-12-23 19:35:00,88.302,88.346,88.278,88.279,3484499975.0
2005-12-23 19:40:00,88.294,88.361,88.279,88.343,4169099988.0
2005-12-23 19:45:00,88.366,88.443,88.34,88.426,3372399995.0
2005-12-23 19:50:00,88.43,88.487,88.429,88.446,3099899982.0
2005-12-23 19:55:00,88.448,88.462,88.401,88.42,3242099999.0
2005-12-23 20:00:00,88.408,88.465,88.402,88.465,2683499995.0
2005-12-23 20:05:00,88.472,88.502,88.444,88.465,2726599986.0
2005-12-23 20:10:00,88.472,88.501,88.441,88.47,5284799994.0
2005-12-23 20:15:00,88.478,88.556,88.464,88.53,4693999974.0
2005-12-23 20:20:00,88.511,88.542,88.504,88.524,4125299987.0
2005-12-23 20:25:00,88.507,88.529,88.448,88.478,4367800003.0
2005-12-23 20:30:00,88.458,88.56,88.425,88.461,3401699982.0
2005-12-23 20:35:00,88.475,88.513,88.45,88.504,4399699995.0
2005-12-23 20:40:00,88.506,88.527,88.472,88.479,4795099995.0
2005-12-23 20:45:00,88.491,88.538,88.474,88.5,4532799991.0
2005-12-23 20:50:00,88.519,88.573,88.501,88.558,4522399973.0
2005-12-23 20:55:00,88.563,88.581,88.512,88.536,7168800008.0
2005-12-23 21:00:00,88.514,88.538,88.483,88.505,3740999986.0
2005-12-23 21:05:00,88.483,88.521,88.483,88.496,2412600005.0
2005-12-23 21:10:00,88.503,88.52,88.476,88.5,3066799990.0
2005-12-23 21:15:00,88.512,88.552,88.487,88.53,4984799986.0
2005-12-23 21:20:00,88.521,88.525,88.477,88.508,6783700011.0
2005-12-23 21:25:00,88.515,88.529,88.492,88.517,3265699976.0
2005-12-23 21:30:00,88.508,88.565,88.492,88.522,2718600003.0
2005-12-23 21:35:00,88.55,88.55,88.511,88.545,1668799996.0
2005-12-23 21:40:00,88.532,88.55,88.5,88.524,3293099970.0
2005-12-23 21:45:00,88.503,88.534,88.491,88.498,3509899994.0
2005-12-23 21:50:00,88.519,88.533,88.489,88.495,1488499990.0
2005-12-23 21:55:00,88.505,88.528,88.49,88.501,1942199995.0
2005-12-23 22:00:00,88.505,88.525,88.47,88.503,3956699991.0
2005-12-23 22:05:00,88.516,88.553,88.492,88.548,1451599990.0
2005-12-23 22:10:00,88.555,88.583,88.519,88.568,1599199991.0
2005-12-23 22:15:00,88.585,88.609,88.554,88.608,1857199988.0
2005-12-23 22:20:00,88.598,88.618,88.586,88.592,1094299992.0
2005-12-23 22:25:00,88.615,88.638,88.581,88.591,2040899985.0
2005-12-23 22:30:00,88.609,88.64,88.587,88.605,1797999995.0
2005-12-23 22:35:00,88.592,88.606,88.544,88.603,1551699993.0
2005-12-23 22:40:00,88.592,88.613,88.556,88.574,2038499997.0
2005-12-23 22:45:00,88.567,88.567,88.503,88.525,2074299994.0
2005-12-23 22:50:00,88.544,88.562,88.487,88.528,1772300002.0
2005-12-23 22:55:00,88.527,88.571,88.484,88.533,1351700004.0
2005-12-23 23:00:00,88.546,88.56,88.503,88.527,833899995.0
2005-12-23 23:05:00,88.51,88.54,88.5,88.513,819299989.0
2005-12-23 23:10:00,88.525,88.545,88.505,88.52,1096599993.0
2005-12-23 23:15:00,88.525,88.545,88.512,88.539,924199999.0
2005-12-23 23:20:00,88.523,88.551,88.513,88.534,1474399997.0
2005-12-23 23:25:00,88.522,88.546,88.507,88.535,1140999997.0
2005-12-23 23:30:00,88.542,88.548,88.507,88.523,1148399995.0
2005-12-23 23:35:00,88.54,88.547,88.497,88.497,1168700003.0
2005-12-23 23:40:00,88.494,88.55,88.492,88.55,1167799991.0
2005-12-23 23:45:00,88.552,88.594,88.54,88.542,558599996.0
2005-12-23 23:50:00,88.558,88.578,88.534,88.578,1015600000.0
2005-12-23 23:55:00,88.559,88.609,88.53,88.53,711499995.0
2005-12-26 00:00:00,88.572,88.59,88.54,88.562,1169399994.0
2005-12-26 00:05:00,88.574,88.605,88.518,88.518,1042899990.0
2005-12-26 00:10:00,88.578,88.619,88.571,88.58,1136700002.0
2005-12-26 00:15:00,88.585,88.602,88.56,88.563,946399997.0
2005-12-26 00:20:00,88.57,88.643,88.548,88.565,1001499992.0
2005-12-26 00:25:00,88.603,88.707,88.59,88.699,865100002.0
2005-12-26 00:30:00,88.68,88.742,88.574,88.603,1070199998.0
2005-12-26 00:35:00,88.588,88.661,88.562,88.61,1224799995.0
2005-12-26 00:40:00,88.611,88.66,88.578,88.643,953499994.0
2005-12-26 00:45:00,88.653,88.702,88.637,88.662,1336099989.0
2005-12-26 00:50:00,88.659,88.682,88.635,88.656,948800001.0
2005-12-26 00:55:00,88.652,88.715,88.637,88.7,1011600001.0
2005-12-26 01:00:00,88.648,88.716,88.639,88.667,1150000005.0
2005-12-26 01:05:00,88.667,88.694,88.626,88.683,1105499994.0
2005-12-26 01:10:00,88.657,88.682,88.618,88.659,1394599996.0
2005-12-26 01:15:00,88.663,88.684,88.622,88.648,1167999995.0
2005-12-26 01:20:00,88.636,88.686,88.621,88.667,1219199995.0
2005-12-26 01:25:00,88.649,88.686,88.591,88.595,996699996.0
2005-12-26 01:30:00,88.606,88.678,88.575,88.581,1072599997.0
2005-12-26 01:35:00,88.593,88.67,88.578,88.612,1167700004.0
2005-12-26 01:40:00,88.625,88.694,88.623,88.672,1229799992.0
2005-12-26 01:45:00,88.665,88.683,88.599,88.607,1036299998.0
2005-12-26 01:50:00,88.608,88.642,88.536,88.584,1202799995.0
2005-12-26 01:55:00,88.562,88.597,88.525,88.551,1624099996.0
2005-12-26 02:00:00,88.543,88.6,88.469,88.517,1178099993.0
2005-12-26 02:05:00,88.517,88.569,88.491,88.52,1528799999.0
2005-12-26 02:10:00,88.524,88.542,88.43,88.471,1318799991.0
2005-12-26 02:15:00,88.513,88.559,88.438,88.498,1394299995.0
2005-12-26 02:20:00,88.506,88.509,88.446,88.487,1513999998.0
2005-12-26 02:25:00,88.507,88.558,88.471,88.523,1434999995.0
2005-12-26 02:30:00,88.543,88.57,88.48,88.569,1532699992.0
2005-12-26 02:35:00,88.574,88.574,88.493,88.5,1335599987.0
2005-12-26 02:40:00,88.521,88.568,88.483,88.517,1962999995.0
2005-12-26 02:45:00,88.5,88.553,88.477,88.493,1359099997.0
2005-12-26 02:50:00,88.481,88.541,88.431,88.444,1486900004.0
2005-12-26 02:55:00,88.428,88.496,88.408,88.419,1784199993.0
2005-12-26 03:00:00,88.428,88.504,88.399,88.446,1775799991.0
2005-12-26 03:05:00,88.391,88.431,88.298,88.404,1871400001.0
2005-12-26 03:10:00,88.412,88.477,88.378,88.396,1628300002.0
2005-12-26 03:15:00,88.398,88.443,88.388,88.388,1320600001.0
2005-12-26 03:20:00,88.405,88.494,88.394,88.447,1541399993.0
2005-12-26 03:25:00,88.463,88.524,88.451,88.466,1534499993.0
2005-12-26 03:30:00,88.494,88.504,88.437,88.457,1258699995.0
2005-12-26 03:35:00,88.468,88.507,88.381,88.405,1152399989.0
2005-12-26 03:40:00,88.395,88.492,88.395,88.49,1415499987.0
2005-12-26 03:45:00,88.467,88.49,88.428,88.451,1473499997.0
2005-12-26 03:50:00,88.439,88.474,88.397,88.437,1443200008.0
2005-12-26 03:55:00,88.445,88.494,88.402,88.422,1443599995.0
2005-12-26 04:00:00,88.442,88.464,88.395,88.395,1091599994.0
2005-12-26 04:05:00,88.394,88.462,88.394,88.41,1690599989.0
2005-12-26 04:10:00,88.429,88.456,88.398,88.414,1444900005.0
2005-12-26 04:15:00,88.404,88.451,88.388,88.433,1180900001.0
2005-12-26 04:20:00,88.437,88.454,88.395,88.411,1464299989.0
2005-12-26 04:25:00,88.415,88.444,88.379,88.386,1424299992.0
2005-12-26 04:30:00,88.392,88.438,88.363,88.383,1378700000.0
2005-12-26 04:35:00,88.386,88.416,88.348,88.365,1338599998.0
2005-12-26 04:40:00,88.385,88.444,88.375,88.425,1554500005.0
2005-12-26 04:45:00,88.439,88.439,88.37,88.391,1406199994.0
2005-12-26 04:50:00,88.385,88.399,88.342,88.37,1395099995.0
2005-12-26 04:55:00,88.379,88.409,88.35,88.352,1521899992.0
2005-12-26 05:00:00,88.353,88.398,88.337,88.372,1257099995.0
2005-12-26 05:05:00,88.36,88.394,88.335,88.367,1207299996.0
2005-12-26 05:10:00,88.358,88.411,88.333,88.394,1495499992.0
2005-12-26 05:15:00,88.396,88.435,88.365,88.428,1320499993.0
2005-12-26 05:20:00,88.41,88.462,88.379,88.415,1086099999.0
2005-12-26 05:25:00,88.42,88.455,88.398,88.407,1220499998.0
2005-12-26 05:30:00,88.398,88.439,88.361,88.385,1541699989.0
2005-12-26 05:35:00,88.397,88.429,88.373,88.39,1289799995.0
2005-12-26 05:40:00,88.408,88.441,88.369,88.403,1325599996.0
2005-12-26 05:45:00,88.379,88.428,88.354,88.389,1027100001.0
2005-12-26 05:50:00,88.434,88.446,88.393,88.421,1275199998.0
2005-12-26 05:55:00,88.419,88.469,88.398,88.428,1318599996.0
2005-12-26 06:00:00,88.42,88.473,88.414,88.458,1270500000.0
2005-12-26 06:05:00,88.446,88.488,88.417,88.45,1430299996.0
2005-12-26 06:10:00,88.484,88.493,88.413,88.456,1319899988.0
2005-12-26 06:15:00,88.459,88.499,88.432,88.485,1370500003.0
2005-12-26 06:20:00,88.475,88.523,88.439,88.496,1288299992.0
2005-12-26 06:25:00,88.496,88.53,88.456,88.496,1371399999.0
2005-12-26 06:30:00,88.501,88.544,88.483,88.512,1508299990.0
2005-12-26 06:35:00,88.494,88.547,88.455,88.484,1250099997.0
2005-12-26 06:40:00,88.495,88.529,88.469,88.513,1837099996.0
2005-12-26 06:45:00,88.478,88.554,88.478,88.496,1371399983.0
2005-12-26 06:50:00,88.52,88.587,88.503,88.566,1552999995.0
2005-12-26 06:55:00,88.575,88.605,88.536,88.555,1703299995.0
2005-12-26 07:00:00,88.563,88.598,88.5,88.545,1221300001.0
2005-12-26 07:05:00,88.537,88.58,88.515,88.553,1281299998.0
2005-12-26 07:10:00,88.57,88.592,88.51,88.535,1701699992.0
2005-12-26 07:15:00,88.536,88.567,88.496,88.532,1429999996.0
2005-12-26 07:20:00,88.553,88.59,88.528,88.564,1397300003.0
2005-12-26 07:25:00,88.577,88.607,88.556,88.58,1262299996.0
2005-12-26 07:30:00,88.591,88.603,88.429,88.569,1492100006.0
2005-12-26 07:35:00,88.56,88.636,88.539,88.583,1857799994.0
2005-12-26 07:40:00,88.596,88.626,88.561,88.603,1390899998.0
2005-12-26 07:45:00,88.583,88.642,88.564,88.619,1920799990.0
2005-12-26 07:50:00,88.611,88.658,88.582,88.6,1557599999.0
2005-12-26 07:55:00,88.598,88.625,88.576,88.6,1457399992.0
2005-12-26 08:00:00,88.591,88.63,88.576,88.612,1494599991.0
2005-12-26 08:05:00,88.609,88.634,88.575,88.615,1703099998.0
2005-12-26 08:10:00,88.591,88.631,88.542,88.55,1726499988.0
2005-12-26 08:15:00,88.554,88.622,88.539,88.56,1609399990.0
2005-12-26 08:20:00,88.573,88.595,88.527,88.561,1427699988.0
2005-12-26 08:25:00,88.566,88.625,88.551,88.586,1854099997.0
2005-12-26 08:30:00,88.61,88.63,88.552,88.568,1400499991.0
2005-12-26 08:35:00,88.577,88.657,88.577,88.635,1640899995.0
2005-12-26 08:40:00,88.623,88.674,88.598,88.601,1557199990.0
2005-12-26 08:45:00,88.63,88.663,88.601,88.625,1733800001.0
2005-12-26 08:50:00,88.564,88.659,88.564,88.613,1619100000.0
2005-12-26 08:55:00,88.623,88.654,88.591,88.647,1613699986.0
2005-12-26 09:00:00,88.652,88.68,88.611,88.639,1657599999.0
2005-12-26 09:05:00,88.647,88.691,88.615,88.655,1835599989.0
2005-12-26 09:10:00,88.671,88.708,88.638,88.643,1298199998.0
2005-12-26 09:15:00,88.637,88.684,88.622,88.635,1272499989.0
2005-12-26 09:20:00,88.648,88.67,88.599,88.621,1807999989.0
2005-12-26 09:25:00,88.612,88.674,88.586,88.648,1516899999.0
2005-12-26 09:30:00,88.638,88.699,88.601,88.665,1782899995.0
2005-12-26 09:35:00,88.68,88.68,88.589,88.633,1729300001.0
2005-12-26 09:40:00,88.658,88.661,88.583,88.614,1378999988.0
2005-12-26 09:45:00,88.631,88.693,88.594,88.619,1531299996.0
2005-12-26 09:50:00,88.604,88.643,88.567,88.596,1323899992.0
2005-12-26 09:55:00,88.599,88.681,88.591,88.632,1617199990.0
2005-12-26 10:00:00,88.618,88.693,88.614,88.65,1449899994.0
2005-12-26 10:05:00,88.641,88.683,88.617,88.649,1399099996.0
2005-12-26 10:10:00,88.65,88.697,88.625,88.672,1435799987.0
2005-12-26 10:15:00,88.677,88.712,88.631,88.667,1331599983.0
2005-12-26 10:20:00,88.632,88.676,88.595,88.673,1674299996.0
2005-12-26 10:25:00,88.636,88.698,88.619,88.637,1385099996.0
2005-12-26 10:30:00,88.626,88.691,88.61,88.654,1602799997.0
2005-12-26 10:35:00,88.663,88.696,88.608,88.649,1815600005.0
2005-12-26 10:40:00,88.675,88.701,88.584,88.666,1485199999.0
2005-12-26 10:45:00,88.651,88.691,88.599,88.691,1295499998.0
2005-12-26 10:50:00,88.67,88.695,88.628,88.687,1756899998.0
2005-12-26 10:55:00,88.684,88.71,88.636,88.69,1681100005.0
2005-12-26 11:00:00,88.653,88.718,88.653,88.683,1333199990.0
2005-12-26 11:05:00,88.697,88.726,88.637,88.703,1424399995.0
2005-12-26 11:10:00,88.697,88.739,88.634,88.674,1576499994.0
2005-12-26 11:15:00,88.64,88.704,88.627,88.656,1940299995.0
2005-12-26 11:20:00,88.624,88.681,88.555,88.63,1583800000.0
2005-12-26 11:25:00,88.63,88.633,88.549,88.594,2182399991.0
2005-12-26 11:30:00,88.547,88.589,88.459,88.565,1700499994.0
2005-12-26 11:35:00,88.57,88.608,88.519,88.535,1636300000.0
2005-12-26 11:40:00,88.545,88.635,88.492,88.586,1793499985.0
2005-12-26 11:45:00,88.564,88.637,88.541,88.586,1524699987.0
2005-12-26 11:50:00,88.586,88.722,88.581,88.662,1303799997.0
2005-12-26 11:55:00,88.652,88.678,88.596,88.64,1453800006.0
2005-12-26 12:00:00,88.619,88.659,88.583,88.591,1585800002.0
2005-12-26 12:05:00,88.607,88.653,88.573,88.621,1347299998.0
2005-12-26 12:10:00,88.586,88.675,88.552,88.643,1624099997.0
2005-12-26 12:15:00,88.629,88.645,88.541,88.622,1460899996.0
2005-12-26 12:20:00,88.609,88.639,88.601,88.633,1376499990.0
2005-12-26 12:25:00,88.629,88.659,88.579,88.591,1792599989.0
2005-12-26 12:30:00,88.507,88.65,88.507,88.557,1476399997.0
2005-12-26 12:35:00,88.541,88.661,88.465,88.618,1290000000.0
2005-12-26 12:40:00,88.598,88.641,88.557,88.625,1132300000.0
2005-12-26 12:45:00,88.589,88.636,88.559,88.618,1643499988.0
2005-12-26 12:50:00,88.617,88.669,88.598,88.624,1382200000.0
2005-12-26 12:55:00,88.592,88.675,88.592,88.632,1402999998.0
2005-12-26 13:00:00,88.627,88.664,88.598,88.623,1490399998.0
2005-12-26 13:05:00,88.61,88.679,88.602,88.646,1450199998.0
2005-12-26 13:10:00,88.683,88.703,88.644,88.655,1075999993.0
2005-12-26 13:15:00,88.665,88.678,88.618,88.668,1432499997.0
2005-12-26 13:20:00,88.646,88.699,88.64,88.673,1483500004.0
2005-12-26 13:25:00,88.665,88.728,88.64,88.672,1611199997.0
2005-12-26 13:30:00,88.697,88.706,88.638,88.688,1331299992.0
2005-12-26 13:35:00,88.683,88.718,88.578,88.615,1392999993.0
2005-12-26 13:40:00,88.619,88.654,88.586,88.597,1469399993.0
2005-12-26 13:45:00,88.594,88.658,88.579,88.618,1425999995.0
2005-12-26 13:50:00,88.605,88.632,88.522,88.606,1834499990.0
2005-12-26 13:55:00,88.582,88.645,88.564,88.603,1196900000.0
2005-12-26 14:00:00,88.629,88.64,88.556,88.578,1592699997.0
2005-12-26 14:05:00,88.583,88.636,88.542,88.57,1138200006.0
2005-12-26 14:10:00,88.603,88.637,88.566,88.582,1317500001.0
2005-12-26 14:15:00,88.568,88.633,88.568,88.608,1035899990.0
2005-12-26 14:20:00,88.654,88.656,88.573,88.585,1011499989.0
2005-12-26 14:25:00,88.56,88.631,88.543,88.6,1081099992.0
2005-12-26 14:30:00,88.588,88.67,88.51,88.592,1464399998.0
2005-12-26 14:35:00,88.607,88.631,88.568,88.578,1125299992.0
2005-12-26 14:40:00,88.605,88.632,88.566,88.63,1159200002.0
2005-12-26 14:45:00,88.602,88.63,88.558,88.572,1033699990.0
2005-12-26 14:50:00,88.581,88.631,88.558,88.576,1414499995.0
2005-12-26 14:55:00,88.58,88.659,88.542,88.633,1500199989.0
2005-12-26 15:00:00,88.589,88.677,88.578,88.583,1167300002.0
2005-12-26 15:05:00,88.558,88.582,88.516,88.549,1130199995.0
2005-12-26 15:10:00,88.534,88.664,88.512,88.624,956899992.0
2005-12-26 15:15:00,88.621,88.668,88.532,88.588,1280499998.0
2005-12-26 15:20:00,88.528,88.572,88.463,88.539,1143999993.0
2005-12-26 15:25:00,88.53,88.585,88.487,88.562,1271499992.0
2005-12-26 15:30:00,88.54,88.662,88.53,88.558,896599993.0
2005-12-26 15:35:00,88.558,88.635,88.539,88.569,865199998.0
2005-12-26 15:40:00,88.614,88.633,88.538,88.563,1093100006.0
2005-12-26 15:45:00,88.555,88.599,88.529,88.555,1130799996.0
2005-12-26 15:50:00,88.558,88.574,88.503,88.516,1172399997.0
2005-12-26 15:55:00,88.523,88.589,88.506,88.539,1002699993.0
2005-12-26 16:00:00,88.5,88.541,88.479,88.479,1088199994.0
2005-12-26 16:05:00,88.491,88.58,88.487,88.502,907099996.0
2005-12-26 16:10:00,88.487,88.564,88.437,88.52,1155599993.0
2005-12-26 16:15:00,88.505,88.562,88.457,88.518,1209899988.0
2005-12-26 16:20:00,88.502,88.638,88.482,88.606,1361600005.0
2005-12-26 16:25:00,88.59,88.605,88.515,88.52,962300001.0
2005-12-26 16:30:00,88.527,88.606,88.492,88.559,1494300003.0
2005-12-26 16:35:00,88.561,88.584,88.472,88.492,1334399998.0
2005-12-26 16:40:00,88.544,88.589,88.472,88.545,1144299993.0
2005-12-26 16:45:00,88.515,88.536,88.451,88.482,1343100002.0
2005-12-26 16:50:00,88.52,88.574,88.459,88.554,1062900002.0
2005-12-26 16:55:00,88.56,88.56,88.449,88.47,1050899989.0
2005-12-26 17:00:00,88.46,88.544,88.457,88.517,1132699994.0
2005-12-26 17:05:00,88.533,88.611,88.488,88.562,859899994.0
2005-12-26 17:10:00,88.537,88.568,88.497,88.53,1191999995.0
2005-12-26 17:15:00,88.519,88.538,88.451,88.451,1353800002.0
2005-12-26 17:20:00,88.456,88.524,88.427,88.473,863199991.0
2005-12-26 17:25:00,88.456,88.49,88.392,88.424,1044300004.0
2005-12-26 17:30:00,88.44,88.485,88.413,88.426,1280400002.0
2005-12-26 17:35:00,88.435,88.475,88.406,88.437,1084500006.0
2005-12-26 17:40:00,88.464,88.493,88.419,88.424,1091299999.0
2005-12-26 17:45:00,88.405,88.506,88.398,88.415,1264700002.0
2005-12-26 17:50:00,88.426,88.502,88.392,88.502,1160499999.0
2005-12-26 17:55:00,88.506,88.535,88.402,88.413,1081299994.0
2005-12-26 18:00:00,88.378,88.51,88.367,88.51,4543899988.0
2005-12-26 18:05:00,88.49,88.49,88.399,88.461,4215999988.0
2005-12-26 18:10:00,88.464,88.566,88.37,88.475,6049199978.0
2005-12-26 18:15:00,88.5,88.53,88.425,88.49,5638699990.0
2005-12-26 18:20:00,88.483,88.62,88.423,88.462,9436499971.0
2005-12-26 18:25:00,88.469,88.61,88.387,88.454,7342599985.0
2005-12-26 18:30:00,88.496,88.55,88.471,88.486,6315799985.0
2005-12-26 18:35:00,88.489,88.511,88.404,88.416,5372099983.0
2005-12-26 18:40:00,88.413,88.529,88.395,88.456,4924599977.0
2005-12-26 18:45:00,88.469,88.523,88.451,88.477,3270799988.0
2005-12-26 18:50:00,88.457,88.526,88.457,88.473,6202399973.0
2005-12-26 18:55:00,88.468,88.515,88.449,88.46,5483600014.0
2005-12-26 19:00:00,88.496,88.522,88.458,88.483,2019100005.0
2005-12-26 19:05:00,88.463,88.518,88.432,88.498,5572899992.0
2005-12-26 19:10:00,88.515,88.525,88.411,88.415,1846899995.0
2005-12-26 19:15:00,88.416,88.519,88.386,88.398,4207799997.0
2005-12-26 19:20:00,88.438,88.591,88.408,88.482,4297899985.0
2005-12-26 19:25:00,88.48,88.602,88.467,88.503,5465900009.0
2005-12-26 19:30:00,88.573,88.573,88.482,88.496,4815599986.0
2005-12-26 19:35:00,88.52,88.577,88.501,88.504,3680799997.0
2005-12-26 19:40:00,88.498,88.547,88.472,88.486,3946700008.0
2005-12-26 19:45:00,88.495,88.635,88.491,88.548,2886999991.0
2005-12-26 19:50:00,88.589,88.621,88.489,88.518,2776299989.0
2005-12-26 19:55:00,88.508,88.55,88.479,88.526,3320699982.0
2005-12-26 20:00:00,88.479,88.558,88.473,88.512,2365199989.0
2005-12-26 20:05:00,88.525,88.563,88.483,88.492,3033000009.0
2005-12-26 20:10:00,88.528,88.571,88.504,88.54,4859199983.0
2005-12-26 20:15:00,88.556,88.574,88.497,88.529,4365699995.0
2005-12-26 20:20:00,88.539,88.561,88.52,88.546,4261899984.0
2005-12-26 20:25:00,88.544,88.544,88.362,88.52,6254999971.0
2005-12-26 20:30:00,88.53,88.541,88.475,88.514,4201999971.0
2005-12-26 20:35:00,88.51,88.547,88.435,88.482,4214999983.0
2005-12-26 20:40:00,88.49,88.521,88.424,88.432,5943399980.0
2005-12-26 20:45:00,88.424,88.518,88.408,88.495,4786200002.0
2005-12-26 20:50:00,88.51,88.553,88.454,88.513,4192099987.0
2005-12-26 20:55:00,88.506,88.54,88.459,88.493,5661699993.0
2005-12-26 21:00:00,88.5,88.541,88.459,88.485,2369200000.0
2005-12-26 21:05:00,88.471,88.521,88.455,88.475,2592600010.0
2005-12-26 21:10:00,88.465,88.493,88.455,88.468,3219599986.0
2005-12-26 21:15:00,88.477,88.509,88.441,88.474,4523099966.0
2005-12-26 21:20:00,88.52,88.52,88.44,88.496,7113199968.0
2005-12-26 21:25:00,88.476,88.538,88.412,88.428,3914299983.0
2005-12-26 21:30:00,88.474,88.493,88.448,88.468,2642300005.0
2005-12-26 21:35:00,88.467,88.542,88.458,88.508,1793199987.0
2005-12-26 21:40:00,88.453,88.509,88.425,88.484,3772799974.0
2005-12-26 21:45:00,88.473,88.497,88.455,88.463,2906600001.0
2005-12-26 21:50:00,88.475,88.533,88.428,88.443,1634200003.0
2005-12-26 21:55:00,88.423,88.48,88.422,88.446,1866399997.0
2005-12-26 22:00:00,88.495,88.509,88.458,88.503,3927099964.0
2005-12-26 22:05:00,88.485,88.535,88.466,88.521,1301499993.0
2005-12-26 22:10:00,88.509,88.533,88.458,88.486,1526599994.0
2005-12-26 22:15:00,88.473,88.531,88.473,88.473,1482500003.0
2005-12-26 22:20:00,88.495,88.56,88.447,88.53,1306199995.0
2005-12-26 22:25:00,88.512,88.554,88.477,88.52,1797999989.0
2005-12-26 22:30:00,88.525,88.53,88.49,88.496,1823899990.0
2005-12-26 22:35:00,88.523,88.534,88.485,88.492,1612799997.0
2005-12-26 22:40:00,88.463,88.541,88.457,88.497,1937399993.0
2005-12-26 22:45:00,88.505,88.531,88.46,88.503,2401699989.0
2005-12-26 22:50:00,88.513,88.537,88.491,88.509,1675599985.0
2005-12-26 22:55:00,88.502,88.514,88.397,88.41,1347600008.0
2005-12-26 23:00:00,88.436,88.507,88.429,88.47,846699997.0
2005-12-26 23:05:00,88.498,88.508,88.447,88.472,1215099988.0
2005-12-26 23:10:00,88.498,88.516,88.447,88.469,884299996.0
2005-12-26 23:15:00,88.485,88.485,88.41,88.447,896699995.0
2005-12-26 23:20:00,88.452,88.484,88.428,88.439,1078099993.0
2005-12-26 23:25:00,88.462,88.466,88.381,88.408,1041799987.0
2005-12-26 23:30:00,88.393,88.457,88.387,88.425,1299099994.0
2005-12-26 23:35:00,88.433,88.469,88.395,88.428,1406499992.0
2005-12-26 23:40:00,88.449,88.49,88.44,88.487,1542399996.0
2005-12-26 23:45:00,88.462,88.583,88.456,88.469,722099995.0
2005-12-26 23:50:00,88.488,88.522,88.453,88.462,1205999997.0
2005-12-26 23:55:00,88.478,88.568,88.452,88.521,1164499990.0
2005-12-27 00:00:00,88.508,88.552,88.463,88.51,1218499992.0
2005-12-27 00:05:00,88.513,88.564,88.481,88.517,1136200013.0
2005-12-27 00:10:00,88.519,88.546,88.475,88.502,1437499995.0
2005-12-27 00:15:00,88.508,88.541,88.485,88.505,1170299995.0
2005-12-27 00:20:00,88.485,88.539,88.435,88.459,1181699989.0
2005-12-27 00:25:00,88.477,88.511,88.455,88.496,851800000.0
2005-12-27 00:30:00,88.492,88.519,88.424,88.46,848899997.0
2005-12-27 00:35:00,88.473,88.537,88.451,88.493,1018499994.0
2005-12-27 00:40:00,88.484,88.525,88.461,88.461,1106499999.0
2005-12-27 00:45:00,88.537,88.537,88.438,88.462,1011899992.0
2005-12-27 00:50:00,88.452,88.518,88.441,88.485,885099999.0
2005-12-27 00:55:00,88.492,88.54,88.492,88.54,1256400001.0
2005-12-27 01:00:00,88.519,88.58,88.516,88.566,634499998.0
2005-12-27 01:05:00,88.56,88.581,88.54,88.569,750999998.0
2005-12-27 01:10:00,88.559,88.574,88.509,88.528,1056300001.0
2005-12-27 01:15:00,88.542,88.572,88.529,88.535,818200004.0
2005-12-27 01:20:00,88.522,88.561,88.52,88.525,1105399997.0
2005-12-27 01:25:00,88.534,88.557,88.518,88.548,806200003.0
2005-12-27 01:30:00,88.543,88.571,88.522,88.533,942699993.0
2005-12-27 01:35:00,88.547,88.556,88.52,88.55,797299998.0
2005-12-27 01:40:00,88.545,88.583,88.532,88.559,1040799998.0
2005-12-27 01:45:00,88.57,88.592,88.552,88.575,950299998.0
2005-12-27 01:50:00,88.548,88.586,88.548,88.559,1120699996.0
2005-12-27 01:55:00,88.583,88.602,88.556,88.6,1503600001.0
2005-12-27 02:00:00,88.6,88.723,88.588,88.723,1220800013.0
2005-12-27 02:05:00,88.725,88.752,88.681,88.743,1035200004.0
2005-12-27 02:10:00,88.748,88.753,88.692,88.712,1149199994.0
2005-12-27 02:15:00,88.725,88.737,88.68,88.737,1051099996.0
2005-12-27 02:20:00,88.73,88.777,88.711,88.762,863899999.0
2005-12-27 02:25:00,88.767,88.806,88.738,88.798,1399699989.0
2005-12-27 02:30:00,88.775,88.82,88.758,88.771,985000000.0
2005-12-27 02:35:00,88.778,88.806,88.755,88.785,1013799998.0
2005-12-27 02:40:00,88.762,88.798,88.747,88.771,1412399989.0
2005-12-27 02:45:00,88.757,88.812,88.757,88.805,840800004.0
2005-12-27 02:50:00,88.814,88.865,88.794,88.852,1230999998.0
2005-12-27 02:55:00,88.856,88.956,88.84,88.928,1530700002.0
2005-12-27 03:00:00,88.939,88.942,88.884,88.898,1150299999.0
2005-12-27 03:05:00,88.908,88.916,88.87,88.878,1306700000.0
2005-12-27 03:10:00,88.852,88.892,88.841,88.876,1161499995.0
2005-12-27 03:15:00,88.878,88.904,88.847,88.895,1081500003.0
2005-12-27 03:20:00,88.884,88.97,88.884,88.937,973199996.0
2005-12-27 03:25:00,88.949,89.033,88.931,89.005,1074600012.0
2005-12-27 03:30:00,89.025,89.082,88.985,89.057,1022400002.0
2005-12-27 03:35:00,89.063,89.085,89.039,89.054,887600003.0
2005-12-27 03:40:00,89.058,89.09,89.024,89.09,885000005.0
2005-12-27 03:45:00,89.083,89.118,89.064,89.116,1013400000.0
2005-12-27 03:50:00,89.108,89.112,89.051,89.082,1052099995.0
2005-12-27 03:55:00,89.077,89.106,89.056,89.088,968800001.0
2005-12-27 04:00:00,89.064,89.089,89.027,89.055,1130799998.0
2005-12-27 04:05:00,89.053,89.073,89.0,89.019,1163200010.0
2005-12-27 04:10:00,89.006,89.031,88.992,89.014,969199997.0
2005-12-27 04:15:00,89.018,89.028,88.997,89.012,1118699997.0
2005-12-27 04:20:00,88.996,89.01,88.963,88.978,901399996.0
2005-12-27 04:25:00,88.984,89.011,88.951,88.994,1077499995.0
2005-12-27 04:30:00,89.011,89.034,88.994,88.998,770700000.0
2005-12-27 04:35:00,89.017,89.062,89.002,89.03,910700008.0
2005-12-27 04:40:00,89.045,89.078,89.026,89.037,764299994.0
2005-12-27 04:45:00,89.041,89.063,89.014,89.041,710399999.0
2005-12-27 04:50:00,89.03,89.046,89.01,89.014,978499994.0
2005-12-27 04:55:00,89.037,89.05,89.011,89.022,727600004.0
2005-12-27 05:00:00,89.029,89.074,89.007,89.06,858099990.0
2005-12-27 05:05:00,89.058,89.093,89.055,89.077,929399995.0
2005-12-27 05:10:00,89.073,89.09,89.049,89.09,784300002.0
2005-12-27 05:15:00,89.09,89.101,89.065,89.071,799199997.0
2005-12-27 05:20:00,89.07,89.083,89.032,89.058,683199999.0
2005-12-27 05:25:00,89.048,89.06,89.021,89.027,763799989.0
2005-12-27 05:30:00,89.03,89.046,89.02,89.046,520499998.0
2005-12-27 05:35:00,89.027,89.044,89.015,89.021,1010599999.0
2005-12-27 05:40:00,89.022,89.044,89.006,89.022,780399997.0
2005-12-27 05:45:00,89.003,89.022,88.924,88.98,1079799993.0
2005-12-27 05:50:00,88.986,89.009,88.967,89.002,1254199996.0
2005-12-27 05:55:00,88.998,89.019,88.975,88.995,772699998.0
2005-12-27 06:00:00,88.984,89.01,88.973,88.983,697200001.0
2005-12-27 06:05:00,88.974,89.02,88.969,89.01,1058799995.0
2005-12-27 06:10:00,89.012,89.024,88.973,88.987,870499997.0
2005-12-27 06:15:00,88.981,89.026,88.981,89.016,1034699990.0
2005-12-27 06:20:00,89.008,89.014,88.97,88.977,905499995.0
2005-12-27 06:25:00,88.966,89.02,88.966,89.005,782599998.0
2005-12-27 06:30:00,89.005,89.025,88.98,89.025,606499994.0
2005-12-27 06:35:00,89.014,89.035,88.992,89.009,726599992.0
2005-12-27 06:40:00,89.023,89.047,88.987,88.998,999799989.0
2005-12-27 06:45:00,89.0,89.033,89.0,89.009,633699997.0
2005-12-27 06:50:00,89.039,89.063,89.013,89.033,799700002.0
2005-12-27 06:55:00,89.025,89.054,89.003,89.05,1026600000.0
2005-12-27 07:00:00,89.024,89.042,89.006,89.032,901899998.0
2005-12-27 07:05:00,89.027,89.038,89.003,89.035,761300004.0
2005-12-27 07:10:00,89.018,89.055,89.011,89.031,863499995.0
2005-12-27 07:15:00,89.055,89.083,89.03,89.075,985399993.0
2005-12-27 07:20:00,89.077,89.118,89.057,89.105,967899998.0
2005-12-27 07:25:00,89.122,89.133,89.079,89.102,1087300001.0
2005-12-27 07:30:00,89.092,89.128,89.083,89.103,687299998.0
2005-12-27 07:35:00,89.101,89.128,89.086,89.09,896400000.0
2005-12-27 07:40:00,89.115,89.123,89.077,89.103,1087699999.0
2005-12-27 07:45:00,89.089,89.103,89.06,89.101,916299998.0
2005-12-27 07:50:00,89.082,89.123,89.073,89.107,1039099997.0
2005-12-27 07:55:00,89.097,89.113,89.075,89.105,967700002.0
2005-12-27 08:00:00,89.096,89.14,89.091,89.132,948199989.0
2005-12-27 08:05:00,89.13,89.144,89.109,89.13,1313499994.0
2005-12-27 08:10:00,89.129,89.129,89.08,89.081,1271700003.0
2005-12-27 08:15:00,89.094,89.132,89.076,89.103,851899998.0
2005-12-27 08:20:00,89.116,89.133,89.1,89.12,816999997.0
2005-12-27 08:25:00,89.12,89.12,89.08,89.082,935799996.0
2005-12-27 08:30:00,89.098,89.132,89.065,89.094,1004199999.0
2005-12-27 08:35:00,89.098,89.148,89.085,89.147,1229999998.0
2005-12-27 08:40:00,89.152,89.158,89.099,89.119,1091099993.0
2005-12-27 08:45:00,89.132,89.144,89.108,89.126,1088899997.0
2005-12-27 08:50:00,89.127,89.147,89.091,89.128,872299994.0
2005-12-27 08:55:00,89.125,89.148,89.102,89.112,1234099993.0
2005-12-27 09:00:00,89.101,89.123,89.073,89.113,1080699998.0
2005-12-27 09:05:00,89.116,89.145,89.089,89.14,1369599996.0
2005-12-27 09:10:00,89.133,89.164,89.121,89.143,838299998.0
2005-12-27 09:15:00,89.148,89.167,89.13,89.158,777499999.0
2005-12-27 09:20:00,89.162,89.165,89.123,89.123,1122400007.0
2005-12-27 09:25:00,89.123,89.154,89.078,89.102,1295399992.0
2005-12-27 09:30:00,89.082,89.097,89.051,89.068,777099995.0
2005-12-27 09:35:00,89.062,89.093,89.054,89.07,1172999996.0
2005-12-27 09:40:00,89.062,89.108,89.047,89.082,1167399999.0
2005-12-27 09:45:00,89.1,89.114,89.071,89.104,970199994.0
2005-12-27 09:50:00,89.105,89.117,89.085,89.088,667299995.0
2005-12-27 09:55:00,89.09,89.113,89.06,89.081,1137199995.0
2005-12-27 10:00:00,89.077,89.105,89.054,89.063,934099995.0
2005-12-27 10:05:00,89.088,89.091,89.01,89.038,750700000.0
2005-12-27 10:10:00,89.031,89.045,89.001,89.008,1200800004.0
2005-12-27 10:15:00,89.035,89.044,88.997,89.034,929799991.0
2005-12-27 10:20:00,89.054,89.069,88.969,88.982,1046599994.0
2005-12-27 10:25:00,88.977,89.006,88.935,88.959,1200799994.0
2005-12-27 10:30:00,88.959,88.991,88.919,88.987,857199999.0
2005-12-27 10:35:00,89.0,89.016,88.98,89.0,1011699997.0
2005-12-27 10:40:00,88.971,89.039,88.968,89.025,985900004.0
2005-12-27 10:45:00,89.029,89.131,89.019,89.111,1075500002.0
2005-12-27 10:50:00,89.14,89.178,89.081,89.121,1192099997.0
2005-12-27 10:55:00,89.134,89.202,89.13,89.155,1215499997.0
2005-12-27 11:00:00,89.137,89.185,89.112,89.133,936999994.0
2005-12-27 11:05:00,89.133,89.167,89.126,89.138,1132100006.0
2005-12-27 11:10:00,89.15,89.167,89.106,89.145,1354299994.0
2005-12-27 11:15:00,89.124,89.16,89.12,89.141,1286000002.0
2005-12-27 11:20:00,89.142,89.166,89.128,89.143,1172399999.0
2005-12-27 11:25:00,89.156,89.161,89.126,89.155,1240400005.0
2005-12-27 11:30:00,89.137,89.181,89.124,89.158,1397799998.0
2005-12-27 11:35:00,89.131,89.162,89.124,89.152,1075999996.0
2005-12-27 11:40:00,89.152,89.163,89.119,89.149,1447300000.0
2005-12-27 11:45:00,89.155,89.195,89.14,89.19,1197300000.0
2005-12-27 11:50:00,89.19,89.198,89.167,89.19,1367099996.0
2005-12-27 11:55:00,89.197,89.211,89.166,89.185,1117699996.0
2005-12-27 12:00:00,89.195,89.238,89.176,89.226,1273100000.0
2005-12-27 12:05:00,89.24,89.251,89.21,89.234,1257200005.0
2005-12-27 12:10:00,89.215,89.232,89.191,89.208,1141400002.0
2005-12-27 12:15:00,89.206,89.225,89.186,89.215,1034200004.0
2005-12-27 12:20:00,89.198,89.217,89.168,89.193,966599989.0
2005-12-27 12:25:00,89.165,89.194,89.15,89.163,1139600003.0
2005-12-27 12:30:00,89.133,89.188,89.133,89.168,861199994.0
2005-12-27 12:35:00,89.165,89.17,89.093,89.098,807299996.0
2005-12-27 12:40:00,89.102,89.122,89.077,89.079,822399997.0
2005-12-27 12:45:00,89.1,89.12,89.082,89.092,1102600000.0
2005-12-27 12:50:00,89.105,89.105,88.981,89.025,817499999.0
2005-12-27 12:55:00,89.05,89.094,89.032,89.051,671299996.0
2005-12-27 13:00:00,89.075,89.17,89.073,89.142,1233699995.0
2005-12-27 13:05:00,89.144,89.166,89.115,89.162,992199988.0
2005-12-27 13:10:00,89.152,89.172,89.125,89.146,1205500001.0
2005-12-27 13:15:00,89.129,89.156,89.087,89.145,1042499985.0
2005-12-27 13:20:00,89.121,89.18,89.115,89.18,849300000.0
2005-12-27 13:25:00,89.166,89.191,89.133,89.182,1652400014.0
2005-12-27 13:30:00,89.177,89.213,89.142,89.2,1053900003.0
2005-12-27 13:35:00,89.205,89.219,89.179,89.205,1018599993.0
2005-12-27 13:40:00,89.203,89.218,89.155,89.173,1085900000.0
2005-12-27 13:45:00,89.154,89.184,89.129,89.166,1269399997.0
2005-12-27 13:50:00,89.187,89.206,89.15,89.156,1191099992.0
2005-12-27 13:55:00,89.162,89.212,89.134,89.177,1031799997.0
2005-12-27 14:00:00,89.177,89.188,89.13,89.151,1034299996.0
2005-12-27 14:05:00,89.13,89.155,89.093,89.139,939899998.0
2005-12-27 14:10:00,89.15,89.155,89.106,89.127,794799998.0
2005-12-27 14:15:00,89.125,89.151,89.098,89.125,896499984.0
2005-12-27 14:20:00,89.136,89.149,89.098,89.121,1317199994.0
2005-12-27 14:25:00,89.132,89.158,89.114,89.127,1161600003.0
2005-12-27 14:30:00,89.123,89.127,89.046,89.1,1325199993.0
2005-12-27 14:35:00,89.103,89.119,89.06,89.081,1209699996.0
2005-12-27 14:40:00,89.085,89.111,89.07,89.104,1105700007.0
2005-12-27 14:45:00,89.095,89.112,89.055,89.073,1151499995.0
2005-12-27 14:50:00,89.062,89.1,89.039,89.05,1306699986.0
2005-12-27 14:55:00,89.068,89.07,89.009,89.031,1133500000.0
2005-12-27 15:00:00,89.039,89.053,88.99,89.01,822900000.0
2005-12-27 15:05:00,88.996,89.024,88.979,89.012,860199999.0
2005-12-27 15:10:00,89.0,89.021,88.949,88.952,980199999.0
2005-12-27 15:15:00,88.971,89.005,88.958,88.975,1452899999.0
2005-12-27 15:20:00,88.988,89.008,88.927,88.977,1224899984.0
2005-12-27 15:25:00,88.951,88.979,88.938,88.971,1159400002.0
2005-12-27 15:30:00,88.983,88.995,88.929,88.947,890999995.0
2005-12-27 15:35:00,88.937,88.963,88.915,88.917,1203700001.0
2005-12-27 15:40:00,88.923,88.966,88.911,88.949,798299991.0
2005-12-27 15:45:00,88.969,88.985,88.944,88.961,1071399994.0
2005-12-27 15:50:00,88.954,88.971,88.921,88.955,1094500003.0
2005-12-27 15:55:00,88.958,88.985,88.93,88.948,1388000002.0
2005-12-27 16:00:00,88.931,89.0,88.931,88.996,919200002.0
2005-12-27 16:05:00,89.007,89.012,88.935,88.948,693199991.0
2005-12-27 16:10:00,88.933,88.956,88.873,88.924,1007400000.0
2005-12-27 16:15:00,88.908,88.965,88.9,88.938,809499995.0
2005-12-27 16:20:00,88.957,88.972,88.933,88.951,1187700004.0
2005-12-27 16:25:00,88.964,88.991,88.95,88.961,1061000000.0
2005-12-27 16:30:00,88.985,88.993,88.957,88.97,832599996.0
2005-12-27 16:35:00,88.97,88.995,88.958,88.981,1226500004.0
2005-12-27 16:40:00,89.009,89.044,89.003,89.021,1155500000.0
2005-12-27 16:45:00,89.034,89.038,88.998,89.01,1163599995.0
2005-12-27 16:50:00,89.014,89.038,88.989,89.019,1040899997.0
2005-12-27 16:55:00,89.003,89.033,88.998,89.006,884999998.0
2005-12-27 17:00:00,89.022,89.034,88.975,88.996,990599998.0
2005-12-27 17:05:00,88.999,89.082,88.999,89.082,882799991.0
2005-12-27 17:10:00,89.063,89.112,89.041,89.112,1184700001.0
2005-12-27 17:15:00,89.097,89.123,89.074,89.093,1085599988.0
2005-12-27 17:20:00,89.084,89.113,89.057,89.081,1185100005.0
2005-12-27 17:25:00,89.084,89.09,89.057,89.066,971200000.0
2005-12-27 17:30:00,89.058,89.09,89.047,89.057,1161900001.0
2005-12-27 17:35:00,89.068,89.089,89.049,89.067,1331699996.0
2005-12-27 17:40:00,89.05,89.086,89.047,89.07,1043300002.0
2005-12-27 17:45:00,89.056,89.095,89.044,89.075,1209899995.0
2005-12-27 17:50:00,89.09,89.116,89.071,89.112,1247900005.0
2005-12-27 17:55:00,89.11,89.12,89.057,89.074,1168799993.0
2005-12-27 18:00:00,89.076,89.079,89.039,89.06,8319099955.0
2005-12-27 18:05:00,89.07,89.102,89.06,89.092,4079399976.0
2005-12-27 18:10:00,89.087,89.095,89.047,89.09,6568999976.0
2005-12-27 18:15:00,89.08,89.11,89.061,89.11,6617499979.0
2005-12-27 18:20:00,89.091,89.13,89.062,89.12,9250499999.0
2005-12-27 18:25:00,89.096,89.116,89.059,89.081,8151899992.0
2005-12-27 18:30:00,89.068,89.103,89.056,89.099,8397799994.0
2005-12-27 18:35:00,89.09,89.143,89.079,89.108,5345299976.0
2005-12-27 18:40:00,89.105,89.125,89.082,89.108,5271999979.0
2005-12-27 18:45:00,89.11,89.137,89.091,89.121,3062600007.0
2005-12-27 18:50:00,89.115,89.124,89.049,89.054,6133099963.0
2005-12-27 18:55:00,89.063,89.08,89.029,89.039,4557199999.0
2005-12-27 19:00:00,89.036,89.057,89.01,89.047,2164199992.0
2005-12-27 19:05:00,89.031,89.056,89.019,89.043,5597599981.0
2005-12-27 19:10:00,89.049,89.086,89.033,89.061,1835299997.0
2005-12-27 19:15:00,89.072,89.112,89.054,89.082,3988899991.0
2005-12-27 19:20:00,89.098,89.12,89.063,89.107,3623299982.0
2005-12-27 19:25:00,89.105,89.132,89.075,89.095,5822399982.0
2005-12-27 19:30:00,89.083,89.094,89.018,89.071,4967199992.0
2005-12-27 19:35:00,89.063,89.088,89.05,89.063,3492000000.0
2005-12-27 19:40:00,89.081,89.089,89.046,89.079,4238999975.0
2005-12-27 19:45:00,89.082,89.09,89.054,89.07,3302499990.0
2005-12-27 19:50:00,89.083,89.1,89.057,89.095,2828099994.0
2005-12-27 19:55:00,89.093,89.096,89.042,89.069,3155299988.0
2005-12-27 20:00:00,89.088,89.1,89.055,89.073,2750699986.0
2005-12-27 20:05:00,89.062,89.084,89.037,89.05,2900699985.0
2005-12-27 20:10:00,89.073,89.099,89.035,89.076,4769199973.0
2005-12-27 20:15:00,89.083,89.115,89.061,89.093,4305899972.0
2005-12-27 20:20:00,89.103,89.129,89.08,89.127,3869899997.0
2005-12-27 20:25:00,89.134,89.148,89.103,89.14,6321600008.0
2005-12-27 20:30:00,89.13,89.214,89.118,89.198,5030599993.0
2005-12-27 20:35:00,89.173,89.192,89.134,89.148,4742499983.0
2005-12-27 20:40:00,89.162,89.171,89.123,89.145,5588899981.0
2005-12-27 20:45:00,89.145,89.175,89.127,89.151,4074399992.0
2005-12-27 20:50:00,89.169,89.192,89.136,89.153,4149899995.0
2005-12-27 20:55:00,89.17,89.186,89.09,89.1,4741099983.0
2005-12-27 21:00:00,89.09,89.185,89.09,89.154,2968999986.0
2005-12-27 21:05:00,89.161,89.182,89.129,89.157,2223999986.0
2005-12-27 21:10:00,89.164,89.172,89.135,89.154,3547999983.0
2005-12-27 21:15:00,89.157,89.17,89.124,89.144,5217199989.0
2005-12-27 21:20:00,89.145,89.158,89.101,89.143,6684199996.0
2005-12-27 21:25:00,89.135,89.141,89.096,89.109,3368700002.0
2005-12-27 21:30:00,89.114,89.128,89.091,89.118,2880399995.0
2005-12-27 21:35:00,89.129,89.136,89.078,89.105,1410499998.0
2005-12-27 21:40:00,89.092,89.119,89.072,89.103,2932499987.0
2005-12-27 21:45:00,89.097,89.108,89.062,89.068,2905800004.0
2005-12-27 21:50:00,89.071,89.099,89.06,89.088,1331999998.0
2005-12-27 21:55:00,89.072,89.102,89.049,89.068,1585099996.0
2005-12-27 22:00:00,89.073,89.114,89.055,89.1,3360400002.0
2005-12-27 22:05:00,89.081,89.104,89.061,89.074,1281499987.0
2005-12-27 22:10:00,89.098,89.109,89.053,89.082,1794900002.0
2005-12-27 22:15:00,89.096,89.123,89.08,89.08,1640299986.0
2005-12-27 22:20:00,89.087,89.111,89.077,89.089,1107699992.0
2005-12-27 22:25:00,89.104,89.119,89.059,89.059,1790999984.0
2005-12-27 22:30:00,89.096,89.107,89.066,89.083,1657900000.0
2005-12-27 22:35:00,89.093,89.109,89.063,89.093,1379999995.0
2005-12-27 22:40:00,89.096,89.104,89.046,89.048,1947200001.0
2005-12-27 22:45:00,89.058,89.109,89.039,89.092,2148200012.0
2005-12-27 22:50:00,89.092,89.106,89.037,89.095,1821899994.0
2005-12-27 22:55:00,89.08,89.101,89.0,89.011,1308699999.0
2005-12-27 23:00:00,89.078,89.126,89.064,89.108,924100005.0
2005-12-27 23:05:00,89.094,89.115,89.082,89.104,985800001.0
2005-12-27 23:10:00,89.105,89.11,89.069,89.07,878799999.0
2005-12-27 23:15:00,89.088,89.097,89.061,89.082,953599999.0
2005-12-27 23:20:00,89.096,89.101,89.065,89.087,983999997.0
2005-12-27 23:25:00,89.078,89.104,89.06,89.085,945200000.0
2005-12-27 23:30:00,89.09,89.09,89.05,89.071,1159899996.0
2005-12-27 23:35:00,89.073,89.105,89.039,89.082,1242000003.0
2005-12-27 23:40:00,89.096,89.111,89.049,89.091,1244600002.0
2005-12-27 23:45:00,89.093,89.097,89.052,89.075,894700005.0
2005-12-27 23:50:00,89.071,89.09,89.051,89.078,1081199998.0
2005-12-27 23:55:00,89.065,89.105,89.063,89.078,917600004.0
2005-12-28 00:00:00,89.075,89.1,89.051,89.096,1261599988.0
2005-12-28 00:05:00,89.072,89.15,89.057,89.095,1218800002.0
2005-12-28 00:10:00,89.109,89.141,89.072,89.073,1259199997.0
2005-12-28 00:15:00,89.081,89.119,89.055,89.096,1514299989.0
2005-12-28 00:20:00,89.087,89.125,89.054,89.088,952099996.0
2005-12-28 00:25:00,89.118,89.138,89.091,89.128,925799995.0
2005-12-28 00:30:00,89.103,89.127,89.061,89.089,1053499989.0
2005-12-28 00:35:00,89.097,89.117,89.076,89.08,1194199995.0
2005-12-28 00:40:00,89.097,89.102,89.063,89.063,962500000.0
2005-12-28 00:45:00,89.074,89.1,89.06,89.088,1229099999.0
2005-12-28 00:50:00,89.075,89.099,89.052,89.073,1107999989.0
2005-12-28 00:55:00,89.097,89.11,89.072,89.089,1154799995.0
2005-12-28 01:00:00,89.089,89.106,89.064,89.079,651899994.0
2005-12-28 01:05:00,89.09,89.11,89.071,89.097,898699998.0
2005-12-28 01:10:00,89.098,89.11,89.07,89.09,1011799995.0
2005-12-28 01:15:00,89.097,89.114,89.075,89.092,761599997.0
2005-12-28 01:20:00,89.087,89.129,89.078,89.108,1302399995.0
2005-12-28 01:25:00,89.096,89.124,89.082,89.101,1167799992.0
2005-12-28 01:30:00,89.11,89.12,89.079,89.107,1081599994.0
2005-12-28 01:35:00,89.094,89.125,89.089,89.116,1140899994.0
2005-12-28 01:40:00,89.113,89.124,89.085,89.112,930599996.0
2005-12-28 01:45:00,89.117,89.143,89.104,89.125,1112599997.0
2005-12-28 01:50:00,89.134,89.226,89.114,89.223,1334299991.0
2005-12-28 01:55:00,89.216,89.249,89.202,89.224,1765699997.0
2005-12-28 02:00:00,89.216,89.234,89.192,89.201,1236900002.0
2005-12-28 02:05:00,89.205,89.243,89.197,89.223,1341799999.0
2005-12-28 02:10:00,89.217,89.275,89.212,89.252,1105799995.0
2005-12-28 02:15:00,89.255,89.309,89.172,89.309,947499996.0
2005-12-28 02:20:00,89.289,89.306,89.266,89.288,957199998.0
2005-12-28 02:25:00,89.29,89.29,89.226,89.27,848399999.0
2005-12-28 02:30:00,89.27,89.285,89.223,89.265,1104000001.0
2005-12-28 02:35:00,89.262,89.267,89.23,89.252,1470199994.0
2005-12-28 02:40:00,89.229,89.259,89.225,89.252,1367499989.0
2005-12-28 02:45:00,89.243,89.275,89.218,89.255,887499998.0
2005-12-28 02:50:00,89.283,89.294,89.239,89.261,802599997.0
2005-12-28 02:55:00,89.284,89.322,89.253,89.298,1204099998.0
2005-12-28 03:00:00,89.297,89.314,89.272,89.287,913199999.0
2005-12-28 03:05:00,89.278,89.282,89.241,89.241,1305200004.0
2005-12-28 03:10:00,89.242,89.259,89.211,89.251,1138700001.0
2005-12-28 03:15:00,89.236,89.254,89.214,89.223,879500004.0
2005-12-28 03:20:00,89.236,89.249,89.142,89.15,1357799988.0
2005-12-28 03:25:00,89.177,89.231,89.173,89.192,1147500005.0
2005-12-28 03:30:00,89.198,89.262,89.192,89.219,1086099997.0
2005-12-28 03:35:00,89.229,89.249,89.193,89.219,914599998.0
2005-12-28 03:40:00,89.198,89.231,89.16,89.21,1191100000.0
2005-12-28 03:45:00,89.203,89.218,89.168,89.19,1071799990.0
2005-12-28 03:50:00,89.198,89.211,89.161,89.175,1245899996.0
2005-12-28 03:55:00,89.171,89.179,89.117,89.152,808900002.0
2005-12-28 04:00:00,89.149,89.167,89.126,89.155,607000000.0
2005-12-28 04:05:00,89.14,89.166,89.104,89.125,868300008.0
2005-12-28 04:10:00,89.143,89.171,89.122,89.171,764699993.0
2005-12-28 04:15:00,89.148,89.174,89.14,89.152,1097799991.0
2005-12-28 04:20:00,89.154,89.17,89.128,89.158,1369400005.0
2005-12-28 04:25:00,89.163,89.181,89.145,89.146,1093500000.0
2005-12-28 04:30:00,89.158,89.18,89.111,89.115,1239899994.0
2005-12-28 04:35:00,89.142,89.179,89.124,89.124,1160199996.0
2005-12-28 04:40:00,89.152,89.186,89.136,89.141,1073900002.0
2005-12-28 04:45:00,89.162,89.171,89.128,89.154,1055800003.0
2005-12-28 04:50:00,89.155,89.168,89.135,89.153,822399996.0
2005-12-28 04:55:00,89.142,89.169,89.127,89.131,825100001.0
2005-12-28 05:00:00,89.155,89.165,89.117,89.153,976700006.0
2005-12-28 05:05:00,89.137,89.169,89.13,89.165,1078500007.0
2005-12-28 05:10:00,89.146,89.18,89.132,89.18,1289899996.0
2005-12-28 05:15:00,89.16,89.195,89.138,89.147,1027299995.0
2005-12-28 05:20:00,89.157,89.184,89.151,89.178,1039599992.0
2005-12-28 05:25:00,89.166,89.216,89.15,89.216,930199992.0
2005-12-28 05:30:00,89.181,89.195,89.151,89.16,661099995.0
2005-12-28 05:35:00,89.163,89.181,89.123,89.166,944100002.0
2005-12-28 05:40:00,89.146,89.181,89.129,89.154,910399995.0
2005-12-28 05:45:00,89.163,89.194,89.121,89.156,1022199999.0
2005-12-28 05:50:00,89.163,89.199,89.153,89.172,1138500000.0
2005-12-28 05:55:00,89.165,89.197,89.14,89.174,824199996.0
2005-12-28 06:00:00,89.169,89.195,89.156,89.184,494500004.0
2005-12-28 06:05:00,89.185,89.193,89.159,89.193,1134699990.0
2005-12-28 06:10:00,89.182,89.194,89.155,89.177,944700000.0
2005-12-28 06:15:00,89.171,89.204,89.151,89.173,1107099999.0
2005-12-28 06:20:00,89.186,89.208,89.169,89.169,702999991.0
2005-12-28 06:25:00,89.155,89.215,89.155,89.215,766799989.0
2005-12-28 06:30:00,89.214,89.217,89.167,89.181,758700001.0
2005-12-28 06:35:00,89.196,89.208,89.164,89.18,662099993.0
2005-12-28 06:40:00,89.181,89.204,89.155,89.172,890899996.0
2005-12-28 06:45:00,89.163,89.193,89.141,89.164,939300001.0
2005-12-28 06:50:00,89.186,89.21,89.171,89.175,1038799991.0
2005-12-28 06:55:00,89.192,89.192,89.128,89.149,958700002.0
2005-12-28 07:00:00,89.152,89.16,89.116,89.125,1004099996.0
2005-12-28 07:05:00,89.109,89.144,89.07,89.088,758799998.0
2005-12-28 07:10:00,89.093,89.131,89.053,89.068,1104100002.0
2005-12-28 07:15:00,89.067,89.127,89.047,89.076,1210000001.0
2005-12-28 07:20:00,89.088,89.137,89.064,89.093,983899998.0
2005-12-28 07:25:00,89.085,89.131,89.07,89.112,1203500001.0
2005-12-28 07:30:00,89.113,89.161,89.068,89.103,1161599999.0
2005-12-28 07:35:00,89.117,89.174,89.09,89.145,944099993.0
2005-12-28 07:40:00,89.151,89.188,89.142,89.188,1123099996.0
2005-12-28 07:45:00,89.166,89.206,89.166,89.185,1240899994.0
2005-12-28 07:50:00,89.202,89.215,89.138,89.161,1080599984.0
2005-12-28 07:55:00,89.154,89.167,89.126,89.153,693299998.0
2005-12-28 08:00:00,89.151,89.151,89.114,89.139,907899999.0
2005-12-28 08:05:00,89.137,89.166,89.121,89.153,877500000.0
2005-12-28 08:10:00,89.153,89.204,89.143,89.166,936199995.0
2005-12-28 08:15:00,89.182,89.196,89.136,89.137,1023600005.0
2005-12-28 08:20:00,89.139,89.212,89.139,89.192,897599994.0
2005-12-28 08:25:00,89.19,89.216,89.163,89.212,1092199990.0
2005-12-28 08:30:00,89.221,89.222,89.171,89.193,1101699989.0
2005-12-28 08:35:00,89.2,89.23,89.18,89.219,1104299990.0
2005-12-28 08:40:00,89.228,89.274,89.207,89.228,1025199995.0
2005-12-28 08:45:00,89.248,89.29,89.247,89.29,1042200009.0
2005-12-28 08:50:00,89.252,89.305,89.252,89.276,1493200003.0
2005-12-28 08:55:00,89.278,89.305,89.25,89.275,888199999.0
2005-12-28 09:00:00,89.27,89.354,89.24,89.327,1263200002.0
2005-12-28 09:05:00,89.331,89.355,89.302,89.338,1116600001.0
2005-12-28 09:10:00,89.335,89.538,89.329,89.438,1346399987.0
2005-12-28 09:15:00,89.457,89.503,89.438,89.485,1303400004.0
2005-12-28 09:20:00,89.487,89.539,89.451,89.505,1313199999.0
2005-12-28 09:25:00,89.501,89.539,89.479,89.511,1317400002.0
2005-12-28 09:30:00,89.522,89.554,89.494,89.553,1196499997.0
2005-12-28 09:35:00,89.527,89.614,89.527,89.595,1203399993.0
2005-12-28 09:40:00,89.588,89.598,89.532,89.548,1082699999.0
2005-12-28 09:45:00,89.573,89.68,89.537,89.659,1102899993.0
2005-12-28 09:50:00,89.656,89.705,89.616,89.623,1085399999.0
2005-12-28 09:55:00,89.601,89.629,89.581,89.601,1295400001.0
2005-12-28 10:00:00,89.621,89.629,89.565,89.572,1197299990.0
2005-12-28 10:05:00,89.564,89.587,89.536,89.548,991499998.0
2005-12-28 10:10:00,89.523,89.567,89.498,89.547,1179099996.0
2005-12-28 10:15:00,89.557,89.566,89.52,89.552,1043200001.0
2005-12-28 10:20:00,89.54,89.576,89.51,89.576,1272499993.0
2005-12-28 10:25:00,89.568,89.568,89.521,89.531,872800000.0
2005-12-28 10:30:00,89.534,89.564,89.506,89.546,1077300001.0
2005-12-28 10:35:00,89.548,89.57,89.526,89.548,1206900007.0
2005-12-28 10:40:00,89.544,89.558,89.502,89.533,1161900000.0
2005-12-28 10:45:00,89.57,89.576,89.537,89.548,1286299993.0
2005-12-28 10:50:00,89.557,89.56,89.503,89.528,1030400003.0
2005-12-28 10:55:00,89.536,89.57,89.513,89.525,1269399996.0
2005-12-28 11:00:00,89.547,89.557,89.459,89.481,907499991.0
2005-12-28 11:05:00,89.478,89.51,89.459,89.461,1168899992.0
2005-12-28 11:10:00,89.473,89.484,89.399,89.415,1244900001.0
2005-12-28 11:15:00,89.394,89.427,89.391,89.41,1186899997.0
2005-12-28 11:20:00,89.405,89.417,89.38,89.406,1165500000.0
2005-12-28 11:25:00,89.424,89.444,89.403,89.431,1252400001.0
2005-12-28 11:30:00,89.426,89.445,89.398,89.444,1518899977.0
2005-12-28 11:35:00,89.432,89.472,89.423,89.461,1172199996.0
2005-12-28 11:40:00,89.47,89.475,89.442,89.458,1325499992.0
2005-12-28 11:45:00,89.457,89.457,89.372,89.402,1275999986.0
2005-12-28 11:50:00,89.387,89.41,89.355,89.383,1018899994.0
2005-12-28 11:55:00,89.384,89.431,89.363,89.413,1036399995.0
2005-12-28 12:00:00,89.438,89.454,89.392,89.432,1160099996.0
2005-12-28 12:05:00,89.43,89.467,89.401,89.445,1219799998.0
2005-12-28 12:10:00,89.451,89.502,89.451,89.467,1413400004.0
2005-12-28 12:15:00,89.481,89.51,89.44,89.505,1289399991.0
2005-12-28 12:20:00,89.507,89.547,89.494,89.547,1043799996.0
2005-12-28 12:25:00,89.539,89.563,89.516,89.542,1066699988.0
2005-12-28 12:30:00,89.524,89.559,89.511,89.524,838199998.0
2005-12-28 12:35:00,89.548,89.552,89.517,89.535,1319599992.0
2005-12-28 12:40:00,89.541,89.541,89.501,89.537,946200007.0
2005-12-28 12:45:00,89.513,89.543,89.487,89.52,1094499993.0
2005-12-28 12:50:00,89.532,89.573,89.504,89.555,920199993.0
2005-12-28 12:55:00,89.568,89.611,89.546,89.556,1017100007.0
2005-12-28 13:00:00,89.59,89.599,89.54,89.542,1332199995.0
2005-12-28 13:05:00,89.544,89.575,89.527,89.54,1204200000.0
2005-12-28 13:10:00,89.532,89.572,89.518,89.564,942699994.0
2005-12-28 13:15:00,89.562,89.57,89.495,89.557,1028399993.0
2005-12-28 13:20:00,89.547,89.584,89.544,89.584,1027799994.0
2005-12-28 13:25:00,89.583,89.588,89.546,89.578,1139200005.0
2005-12-28 13:30:00,89.566,89.631,89.546,89.606,955599992.0
2005-12-28 13:35:00,89.596,89.63,89.586,89.611,1127400000.0
2005-12-28 13:40:00,89.611,89.635,89.594,89.63,1139399989.0
2005-12-28 13:45:00,89.638,89.658,89.612,89.627,1218199992.0
2005-12-28 13:50:00,89.611,89.663,89.603,89.645,1591699995.0
2005-12-28 13:55:00,89.653,89.673,89.631,89.646,972299996.0
2005-12-28 14:00:00,89.63,89.671,89.618,89.621,1168899996.0
2005-12-28 14:05:00,89.64,89.649,89.601,89.616,900399994.0
2005-12-28 14:10:00,89.611,89.633,89.572,89.633,1018499996.0
2005-12-28 14:15:00,89.626,89.678,89.61,89.673,1076000001.0
2005-12-28 14:20:00,89.672,89.694,89.644,89.662,1161800006.0
2005-12-28 14:25:00,89.664,89.687,89.639,89.66,1021000000.0
2005-12-28 14:30:00,89.655,89.655,89.567,89.612,1205700002.0
2005-12-28 14:35:00,89.606,89.636,89.592,89.609,1017000006.0
2005-12-28 14:40:00,89.626,89.634,89.591,89.634,772700005.0
2005-12-28 14:45:00,89.608,89.65,89.57,89.61,874999995.0
2005-12-28 14:50:00,89.621,89.651,89.608,89.627,1513700005.0
2005-12-28 14:55:00,89.642,89.657,89.583,89.616,984599994.0
2005-12-28 15:00:00,89.616,89.631,89.564,89.592,718099992.0
2005-12-28 15:05:00,89.568,89.582,89.529,89.562,1067200004.0
2005-12-28 15:10:00,89.572,89.582,89.534,89.579,942900002.0
2005-12-28 15:15:00,89.584,89.634,89.562,89.62,1368100003.0
2005-12-28 15:20:00,89.625,89.66,89.599,89.628,1127999996.0
2005-12-28 15:25:00,89.623,89.632,89.593,89.61,975499998.0
2005-12-28 15:30:00,89.601,89.641,89.584,89.624,896899987.0
2005-12-28 15:35:00,89.633,89.676,89.633,89.637,1242599987.0
2005-12-28 15:40:00,89.632,89.661,89.595,89.619,1279199998.0
2005-12-28 15:45:00,89.612,89.665,89.609,89.636,1090499990.0
2005-12-28 15:50:00,89.636,89.672,89.633,89.668,1254400000.0
2005-12-28 15:55:00,89.662,89.684,89.627,89.659,966299997.0
2005-12-28 16:00:00,89.629,89.703,89.629,89.674,999399993.0
2005-12-28 16:05:00,89.695,89.697,89.61,89.635,861499998.0
2005-12-28 16:10:00,89.637,89.677,89.614,89.628,1088299998.0
2005-12-28 16:15:00,89.635,89.651,89.589,89.614,966300005.0
2005-12-28 16:20:00,89.627,89.668,89.626,89.668,1163599995.0
2005-12-28 16:25:00,89.654,89.713,89.64,89.681,1286899984.0
2005-12-28 16:30:00,89.703,89.721,89.676,89.694,1083499995.0
2005-12-28 16:35:00,89.712,89.764,89.692,89.74,1399699992.0
2005-12-28 16:40:00,89.75,89.763,89.71,89.723,1381999996.0
2005-12-28 16:45:00,89.744,89.755,89.701,89.708,1163900006.0
2005-12-28 16:50:00,89.713,89.726,89.615,89.653,987299989.0
2005-12-28 16:55:00,89.633,89.688,89.617,89.667,827599996.0
2005-12-28 17:00:00,89.663,89.723,89.663,89.668,923099995.0
2005-12-28 17:05:00,89.667,89.679,89.623,89.64,1016499992.0
2005-12-28 17:10:00,89.632,89.675,89.616,89.644,1187599989.0
2005-12-28 17:15:00,89.639,89.649,89.593,89.593,1251299996.0
2005-12-28 17:20:00,89.613,89.671,89.597,89.655,685000008.0
2005-12-28 17:25:00,89.67,89.719,89.652,89.702,1152799998.0
2005-12-28 17:30:00,89.697,89.721,89.664,89.673,1361700001.0
2005-12-28 17:35:00,89.659,89.673,89.607,89.629,1033099995.0
2005-12-28 17:40:00,89.612,89.632,89.564,89.578,1158999998.0
2005-12-28 17:45:00,89.581,89.596,89.529,89.529,1213700001.0
2005-12-28 17:50:00,89.543,89.577,89.498,89.562,977299997.0
2005-12-28 17:55:00,89.573,89.632,89.526,89.611,1191899989.0
2005-12-28 18:00:00,89.642,89.653,89.52,89.601,8319799969.0
2005-12-28 18:05:00,89.53,89.647,89.41,89.636,10618099919.0
2005-12-28 18:10:00,89.643,89.671,89.48,89.48,7597699980.0
2005-12-28 18:15:00,89.5,89.662,89.5,89.51,6339599977.0
2005-12-28 18:20:00,89.638,89.654,89.52,89.55,9161599966.0
2005-12-28 18:25:00,89.57,89.679,89.53,89.652,8198299983.0
2005-12-28 18:30:00,89.655,89.684,89.49,89.682,7929799948.0
2005-12-28 18:35:00,89.68,89.702,89.644,89.661,5556799984.0
2005-12-28 18:40:00,89.662,89.695,89.643,89.688,4894499975.0
2005-12-28 18:45:00,89.669,89.698,89.597,89.618,2944099990.0
2005-12-28 18:50:00,89.611,89.627,89.528,89.58,5854999996.0
2005-12-28 18:55:00,89.581,89.585,89.522,89.544,5031999987.0
2005-12-28 19:00:00,89.526,89.55,89.481,89.499,2087799998.0
2005-12-28 19:05:00,89.495,89.512,89.366,89.376,5401399993.0
2005-12-28 19:10:00,89.387,89.494,89.387,89.478,1884199985.0
2005-12-28 19:15:00,89.488,89.52,89.469,89.472,4299799979.0
2005-12-28 19:20:00,89.49,89.532,89.459,89.519,4270099982.0
2005-12-28 19:25:00,89.524,89.549,89.45,89.462,5813999989.0
2005-12-28 19:30:00,89.464,89.491,89.445,89.471,4459600001.0
2005-12-28 19:35:00,89.477,89.504,89.436,89.469,3574699996.0
2005-12-28 19:40:00,89.456,89.488,89.446,89.454,3842899969.0
2005-12-28 19:45:00,89.448,89.475,89.407,89.407,2799200001.0
2005-12-28 19:50:00,89.418,89.441,89.4,89.414,3309700004.0
2005-12-28 19:55:00,89.435,89.447,89.36,89.372,3159600001.0
2005-12-28 20:00:00,89.39,89.395,89.331,89.395,2462399989.0
2005-12-28 20:05:00,89.385,89.424,89.362,89.415,2791199994.0
2005-12-28 20:10:00,89.403,89.416,89.355,89.375,4867000000.0
2005-12-28 20:15:00,89.375,89.436,89.363,89.398,4666199976.0
2005-12-28 20:20:00,89.395,89.421,89.376,89.392,4129499973.0
2005-12-28 20:25:00,89.412,89.414,89.35,89.37,6340599991.0
2005-12-28 20:30:00,89.345,89.36,89.312,89.338,6573799982.0
2005-12-28 20:35:00,89.335,89.384,89.31,89.354,4724400009.0
2005-12-28 20:40:00,89.351,89.376,89.32,89.345,5578999983.0
2005-12-28 20:45:00,89.345,89.364,89.31,89.335,4661599982.0
2005-12-28 20:50:00,89.319,89.355,89.305,89.313,4201499981.0
2005-12-28 20:55:00,89.312,89.48,89.272,89.299,7676399957.0
2005-12-28 21:00:00,89.47,89.5,89.299,89.307,3528099991.0
2005-12-28 21:05:00,89.301,89.345,89.275,89.279,2429099981.0
2005-12-28 21:10:00,89.303,89.315,89.278,89.287,3555700003.0
2005-12-28 21:15:00,89.298,89.311,89.243,89.311,4882500006.0
2005-12-28 21:20:00,89.312,89.33,89.274,89.318,6829299979.0
2005-12-28 21:25:00,89.316,89.357,89.299,89.349,3504399987.0
2005-12-28 21:30:00,89.335,89.365,89.31,89.331,2823899994.0
2005-12-28 21:35:00,89.357,89.39,89.351,89.383,1551199998.0
2005-12-28 21:40:00,89.38,89.41,89.349,89.41,3832300004.0
2005-12-28 21:45:00,89.393,89.437,89.386,89.401,3246399992.0
2005-12-28 21:50:00,89.402,89.448,89.398,89.435,1679200001.0
2005-12-28 21:55:00,89.438,89.469,89.409,89.431,2111399993.0
2005-12-28 22:00:00,89.429,89.485,89.422,89.452,4132600001.0
2005-12-28 22:05:00,89.441,89.464,89.417,89.417,1148200001.0
2005-12-28 22:10:00,89.448,89.45,89.392,89.398,1804899991.0
2005-12-28 22:15:00,89.417,89.483,89.403,89.458,1589899990.0
2005-12-28 22:20:00,89.467,89.535,89.467,89.498,1160200003.0
2005-12-28 22:25:00,89.503,89.511,89.452,89.452,2022200007.0
2005-12-28 22:30:00,89.467,89.503,89.46,89.483,1602599992.0
2005-12-28 22:35:00,89.483,89.509,89.469,89.493,1369899996.0
2005-12-28 22:40:00,89.491,89.509,89.459,89.478,1705299996.0
2005-12-28 22:45:00,89.486,89.504,89.446,89.464,2305799995.0
2005-12-28 22:50:00,89.48,89.493,89.437,89.46,1804499999.0
2005-12-28 22:55:00,89.464,89.486,89.411,89.424,1405599993.0
2005-12-28 23:00:00,89.48,89.496,89.442,89.448,794999998.0
2005-12-28 23:05:00,89.458,89.5,89.454,89.479,1167199998.0
2005-12-28 23:10:00,89.48,89.505,89.466,89.495,982600004.0
2005-12-28 23:15:00,89.486,89.507,89.447,89.469,976400001.0
2005-12-28 23:20:00,89.452,89.489,89.444,89.458,1088300004.0
2005-12-28 23:25:00,89.459,89.469,89.435,89.445,1342100003.0
2005-12-28 23:30:00,89.465,89.487,89.433,89.462,1226499998.0
2005-12-28 23:35:00,89.468,89.492,89.443,89.478,962399995.0
2005-12-28 23:40:00,89.459,89.502,89.453,89.484,1224999999.0
2005-12-28 23:45:00,89.469,89.508,89.466,89.482,585899994.0
2005-12-28 23:50:00,89.489,89.497,89.456,89.487,1055800003.0
2005-12-28 23:55:00,89.481,89.491,89.452,89.47,689700007.0
2005-12-29 00:00:00,89.47,89.49,89.417,89.435,1196099991.0
2005-12-29 00:05:00,89.435,89.489,89.401,89.447,1286599997.0
2005-12-29 00:10:00,89.467,89.536,89.439,89.536,1086599997.0
2005-12-29 00:15:00,89.512,89.557,89.492,89.53,1247199996.0
2005-12-29 00:20:00,89.512,89.514,89.436,89.44,1296600001.0
2005-12-29 00:25:00,89.48,89.501,89.43,89.458,1116699992.0
2005-12-29 00:30:00,89.442,89.442,89.375,89.405,812599990.0
2005-12-29 00:35:00,89.406,89.446,89.406,89.428,992100000.0
2005-12-29 00:40:00,89.442,89.467,89.41,89.41,1079199996.0
2005-12-29 00:45:00,89.41,89.444,89.4,89.424,1140999994.0
2005-12-29 00:50:00,89.428,89.443,89.383,89.403,1151699994.0
2005-12-29 00:55:00,89.394,89.44,89.393,89.432,1208799986.0
2005-12-29 01:00:00,89.401,89.435,89.398,89.422,791999999.0
2005-12-29 01:05:00,89.396,89.416,89.353,89.384,802700004.0
2005-12-29 01:10:00,89.39,89.4,89.363,89.372,1048799994.0
2005-12-29 01:15:00,89.4,89.44,89.368,89.42,802199997.0
2005-12-29 01:20:00,89.415,89.448,89.415,89.441,970499995.0
2005-12-29 01:25:00,89.443,89.445,89.402,89.414,989700000.0
2005-12-29 01:30:00,89.45,89.473,89.433,89.459,809499988.0
2005-12-29 01:35:00,89.46,89.481,89.435,89.444,1133100000.0
2005-12-29 01:40:00,89.441,89.458,89.413,89.445,1013199998.0
2005-12-29 01:45:00,89.446,89.482,89.43,89.474,970500002.0
2005-12-29 01:50:00,89.447,89.48,89.436,89.464,1157800005.0
2005-12-29 01:55:00,89.459,89.488,89.45,89.475,1522200003.0
2005-12-29 02:00:00,89.484,89.495,89.452,89.473,1307700001.0
2005-12-29 02:05:00,89.477,89.531,89.464,89.503,1143699995.0
2005-12-29 02:10:00,89.507,89.54,89.496,89.524,962399994.0
2005-12-29 02:15:00,89.526,89.583,89.519,89.578,1318099991.0
2005-12-29 02:20:00,89.58,89.639,89.555,89.63,825799991.0
2005-12-29 02:25:00,89.62,89.635,89.584,89.619,957699994.0
2005-12-29 02:30:00,89.588,89.661,89.588,89.648,821899994.0
2005-12-29 02:35:00,89.64,89.668,89.622,89.643,753499995.0
2005-12-29 02:40:00,89.648,89.68,89.628,89.68,1165799993.0
2005-12-29 02:45:00,89.651,89.693,89.612,89.684,1037199998.0
2005-12-29 02:50:00,89.685,89.716,89.647,89.716,1014500007.0
2005-12-29 02:55:00,89.722,89.722,89.681,89.688,1258399994.0
2005-12-29 03:00:00,89.685,89.708,89.603,89.64,1150899993.0
2005-12-29 03:05:00,89.672,89.678,89.618,89.629,1120599999.0
2005-12-29 03:10:00,89.635,89.649,89.601,89.632,1280099998.0
2005-12-29 03:15:00,89.632,89.64,89.6,89.61,1003699992.0
2005-12-29 03:20:00,89.61,89.63,89.597,89.625,1078999996.0
2005-12-29 03:25:00,89.633,89.645,89.59,89.59,879000003.0
2005-12-29 03:30:00,89.608,89.632,89.577,89.599,1125499993.0
2005-12-29 03:35:00,89.613,89.621,89.571,89.589,919399991.0
2005-12-29 03:40:00,89.584,89.599,89.453,89.53,902899998.0
2005-12-29 03:45:00,89.525,89.525,89.466,89.485,1152399997.0
2005-12-29 03:50:00,89.488,89.511,89.475,89.48,1280699995.0
2005-12-29 03:55:00,89.499,89.536,89.487,89.53,753399994.0
2005-12-29 04:00:00,89.515,89.611,89.515,89.579,1097900000.0
2005-12-29 04:05:00,89.614,89.623,89.531,89.6,1029999986.0
2005-12-29 04:10:00,89.603,89.618,89.585,89.606,1146500002.0
2005-12-29 04:15:00,89.6,89.647,89.578,89.625,990899997.0
2005-12-29 04:20:00,89.626,89.646,89.586,89.586,841800002.0
2005-12-29 04:25:00,89.603,89.626,89.576,89.595,927899997.0
2005-12-29 04:30:00,89.6,89.624,89.581,89.611,1063400004.0
2005-12-29 04:35:00,89.605,89.626,89.579,89.612,1176099991.0
2005-12-29 04:40:00,89.604,89.628,89.6,89.6,904899995.0
2005-12-29 04:45:00,89.608,89.634,89.595,89.616,812299994.0
2005-12-29 04:50:00,89.632,89.635,89.602,89.606,1206700000.0
2005-12-29 04:55:00,89.607,89.645,89.601,89.607,756099998.0
2005-12-29 05:00:00,89.635,89.656,89.593,89.609,778699999.0
2005-12-29 05:05:00,89.608,89.639,89.56,89.595,1183800004.0
2005-12-29 05:10:00,89.582,89.6,89.565,89.598,1050799995.0
2005-12-29 05:15:00,89.595,89.611,89.574,89.584,938099999.0
2005-12-29 05:20:00,89.595,89.6,89.566,89.595,875900005.0
2005-12-29 05:25:00,89.59,89.608,89.572,89.608,562200000.0
2005-12-29 05:30:00,89.594,89.608,89.575,89.586,958300002.0
2005-12-29 05:35:00,89.588,89.615,89.572,89.597,836900001.0
2005-12-29 05:40:00,89.583,89.602,89.563,89.563,898599988.0
2005-12-29 05:45:00,89.584,89.615,89.554,89.605,740900009.0
2005-12-29 05:50:00,89.581,89.615,89.581,89.604,1084099997.0
2005-12-29 05:55:00,89.593,89.61,89.568,89.598,851899999.0
2005-12-29 06:00:00,89.597,89.632,89.597,89.604,1105499998.0
2005-12-29 06:05:00,89.615,89.653,89.595,89.653,1148800002.0
2005-12-29 06:10:00,89.648,89.672,89.608,89.647,857400004.0
2005-12-29 06:15:00,89.66,89.669,89.612,89.642,1078400002.0
2005-12-29 06:20:00,89.64,89.655,89.618,89.644,608999999.0
2005-12-29 06:25:00,89.637,89.655,89.603,89.647,1025999997.0
2005-12-29 06:30:00,89.645,89.657,89.615,89.649,672200003.0
2005-12-29 06:35:00,89.637,89.658,89.614,89.63,893900012.0
2005-12-29 06:40:00,89.631,89.66,89.627,89.649,686599995.0
2005-12-29 06:45:00,89.627,89.663,89.622,89.624,934099998.0
2005-12-29 06:50:00,89.649,89.667,89.617,89.637,1072599984.0
2005-12-29 06:55:00,89.625,89.649,89.589,89.593,1161000000.0
2005-12-29 07:00:00,89.6,89.621,89.587,89.612,885399999.0
2005-12-29 07:05:00,89.609,89.625,89.591,89.618,524399996.0
2005-12-29 07:10:00,89.612,89.639,89.59,89.615,1110699990.0
2005-12-29 07:15:00,89.62,89.62,89.586,89.598,1171899994.0
2005-12-29 07:20:00,89.615,89.627,89.578,89.603,1087000004.0
2005-12-29 07:25:00,89.614,89.614,89.565,89.595,1202500000.0
2005-12-29 07:30:00,89.596,89.596,89.512,89.543,892800000.0
2005-12-29 07:35:00,89.529,89.567,89.513,89.555,1329799998.0
2005-12-29 07:40:00,89.556,89.588,89.547,89.573,1200300002.0
2005-12-29 07:45:00,89.562,89.593,89.553,89.577,980799998.0
2005-12-29 07:50:00,89.577,89.583,89.549,89.559,1175199993.0
2005-12-29 07:55:00,89.573,89.626,89.559,89.596,1045900002.0
2005-12-29 08:00:00,89.602,89.627,89.585,89.602,1059799994.0
2005-12-29 08:05:00,89.581,89.609,89.554,89.596,1011199990.0
2005-12-29 08:10:00,89.597,89.621,89.574,89.602,1087299992.0
2005-12-29 08:15:00,89.613,89.616,89.547,89.589,941799997.0
2005-12-29 08:20:00,89.587,89.612,89.57,89.587,948799998.0
2005-12-29 08:25:00,89.594,89.624,89.589,89.607,1194499994.0
2005-12-29 08:30:00,89.591,89.606,89.532,89.563,1194400006.0
2005-12-29 08:35:00,89.54,89.574,89.53,89.558,1202800003.0
2005-12-29 08:40:00,89.575,89.601,89.538,89.582,1039699989.0
2005-12-29 08:45:00,89.581,89.625,89.567,89.625,917500001.0
2005-12-29 08:50:00,89.588,89.635,89.568,89.626,1025700001.0
2005-12-29 08:55:00,89.625,89.642,89.598,89.615,1129000005.0
2005-12-29 09:00:00,89.637,89.637,89.561,89.627,1308099996.0
2005-12-29 09:05:00,89.64,89.663,89.609,89.649,1115799997.0
2005-12-29 09:10:00,89.628,89.66,89.583,89.599,1141000005.0
2005-12-29 09:15:00,89.588,89.61,89.554,89.577,893200002.0
2005-12-29 09:20:00,89.591,89.725,89.58,89.725,1214899996.0
2005-12-29 09:25:00,89.705,89.728,89.652,89.673,1066499986.0
2005-12-29 09:30:00,89.682,89.705,89.653,89.671,1274100003.0
2005-12-29 09:35:00,89.647,89.696,89.647,89.658,1168100006.0
2005-12-29 09:40:00,89.664,89.689,89.629,89.682,894300002.0
2005-12-29 09:45:00,89.692,89.694,89.647,89.662,981999997.0
2005-12-29 09:50:00,89.67,89.713,89.67,89.682,857399994.0
2005-12-29 09:55:00,89.678,89.71,89.635,89.641,1329900004.0
2005-12-29 10:00:00,89.641,89.673,89.625,89.652,983000003.0
2005-12-29 10:05:00,89.643,89.679,89.624,89.666,844899985.0
2005-12-29 10:10:00,89.65,89.716,89.649,89.709,1277600004.0
2005-12-29 10:15:00,89.697,89.709,89.626,89.645,1120999997.0
2005-12-29 10:20:00,89.631,89.648,89.57,89.605,1270200004.0
2005-12-29 10:25:00,89.61,89.675,89.598,89.598,1019200000.0
2005-12-29 10:30:00,89.602,89.628,89.574,89.607,1146400006.0
2005-12-29 10:35:00,89.585,89.623,89.576,89.606,1161100004.0
2005-12-29 10:40:00,89.595,89.666,89.595,89.657,1154299999.0
2005-12-29 10:45:00,89.665,89.665,89.583,89.615,1343599999.0
2005-12-29 10:50:00,89.621,89.634,89.58,89.634,970100001.0
2005-12-29 10:55:00,89.618,89.663,89.609,89.622,1144099999.0
2005-12-29 11:00:00,89.616,89.635,89.58,89.613,948899993.0
2005-12-29 11:05:00,89.595,89.625,89.587,89.616,1299399997.0
2005-12-29 11:10:00,89.614,89.633,89.585,89.613,1389699990.0
2005-12-29 11:15:00,89.61,89.645,89.572,89.572,1194100004.0
2005-12-29 11:20:00,89.557,89.576,89.523,89.566,1155299996.0
2005-12-29 11:25:00,89.566,89.635,89.532,89.61,1088000005.0
2005-12-29 11:30:00,89.616,89.628,89.584,89.618,1353700005.0
2005-12-29 11:35:00,89.614,89.626,89.567,89.598,1008599998.0
2005-12-29 11:40:00,89.583,89.616,89.559,89.594,1223900000.0
2005-12-29 11:45:00,89.573,89.642,89.573,89.599,1241600004.0
2005-12-29 11:50:00,89.604,89.633,89.572,89.578,1268799998.0
2005-12-29 11:55:00,89.599,89.599,89.555,89.585,1135200002.0
2005-12-29 12:00:00,89.585,89.59,89.533,89.557,1098700002.0
2005-12-29 12:05:00,89.565,89.571,89.53,89.545,1129499995.0
2005-12-29 12:10:00,89.547,89.565,89.522,89.55,1272100004.0
2005-12-29 12:15:00,89.555,89.577,89.522,89.567,1015199991.0
2005-12-29 12:20:00,89.55,89.584,89.514,89.529,951399990.0
2005-12-29 12:25:00,89.501,89.585,89.501,89.569,1083400000.0
2005-12-29 12:30:00,89.561,89.608,89.561,89.564,1082400004.0
2005-12-29 12:35:00,89.562,89.588,89.55,89.583,966599999.0
2005-12-29 12:40:00,89.574,89.59,89.554,89.555,931799993.0
2005-12-29 12:45:00,89.557,89.596,89.557,89.567,1259499991.0
2005-12-29 12:50:00,89.55,89.582,89.512,89.563,957099997.0
2005-12-29 12:55:00,89.549,89.632,89.549,89.572,913899998.0
2005-12-29 13:00:00,89.6,89.6,89.53,89.542,1143899988.0
2005-12-29 13:05:00,89.566,89.568,89.513,89.544,1108600000.0
2005-12-29 13:10:00,89.535,89.552,89.512,89.513,1290700000.0
2005-12-29 13:15:00,89.513,89.56,89.508,89.544,873099994.0
2005-12-29 13:20:00,89.526,89.544,89.463,89.471,795000001.0
2005-12-29 13:25:00,89.453,89.488,89.446,89.471,1219500002.0
2005-12-29 13:30:00,89.465,89.489,89.444,89.484,1080199994.0
2005-12-29 13:35:00,89.469,89.5,89.457,89.487,1090899996.0
2005-12-29 13:40:00,89.501,89.503,89.454,89.454,1047899998.0
2005-12-29 13:45:00,89.467,89.49,89.447,89.473,1105499999.0
2005-12-29 13:50:00,89.456,89.5,89.447,89.467,1504800000.0
2005-12-29 13:55:00,89.473,89.511,89.462,89.491,1006399993.0
2005-12-29 14:00:00,89.51,89.515,89.46,89.48,1124399995.0
2005-12-29 14:05:00,89.459,89.48,89.418,89.434,730799999.0
2005-12-29 14:10:00,89.455,89.474,89.422,89.457,836499996.0
2005-12-29 14:15:00,89.449,89.469,89.411,89.442,900499988.0
2005-12-29 14:20:00,89.444,89.458,89.409,89.453,1051299988.0
2005-12-29 14:25:00,89.435,89.472,89.411,89.451,815799992.0
2005-12-29 14:30:00,89.449,89.449,89.356,89.41,1467600001.0
2005-12-29 14:35:00,89.414,89.454,89.402,89.416,1295599997.0
2005-12-29 14:40:00,89.448,89.464,89.427,89.45,615499996.0
2005-12-29 14:45:00,89.457,89.472,89.408,89.429,954899992.0
2005-12-29 14:50:00,89.439,89.462,89.416,89.445,1160399998.0
2005-12-29 14:55:00,89.45,89.457,89.401,89.45,1052200000.0
2005-12-29 15:00:00,89.456,89.472,89.435,89.463,1179799994.0
2005-12-29 15:05:00,89.448,89.476,89.426,89.445,872199998.0
2005-12-29 15:10:00,89.442,89.488,89.417,89.417,1082699997.0
2005-12-29 15:15:00,89.421,89.424,89.364,89.368,1371499982.0
2005-12-29 15:20:00,89.396,89.417,89.357,89.393,1153700003.0
2005-12-29 15:25:00,89.406,89.438,89.395,89.43,1238699992.0
2005-12-29 15:30:00,89.427,89.446,89.411,89.425,823799994.0
2005-12-29 15:35:00,89.438,89.482,89.4,89.464,881899991.0
2005-12-29 15:40:00,89.467,89.496,89.44,89.483,914999993.0
2005-12-29 15:45:00,89.481,89.514,89.471,89.489,1187500001.0
2005-12-29 15:50:00,89.513,89.52,89.482,89.49,1046700008.0
2005-12-29 15:55:00,89.511,89.523,89.465,89.481,951699994.0
2005-12-29 16:00:00,89.481,89.512,89.455,89.509,838799992.0
2005-12-29 16:05:00,89.5,89.517,89.453,89.465,980600001.0
2005-12-29 16:10:00,89.484,89.506,89.432,89.506,995200000.0
2005-12-29 16:15:00,89.507,89.524,89.452,89.497,889599996.0
2005-12-29 16:20:00,89.487,89.516,89.471,89.492,1157199991.0
2005-12-29 16:25:00,89.485,89.502,89.403,89.43,882400007.0
2005-12-29 16:30:00,89.424,89.444,89.368,89.368,1024999997.0
2005-12-29 16:35:00,89.376,89.411,89.375,89.395,1358900000.0
2005-12-29 16:40:00,89.394,89.409,89.367,89.393,1127000000.0
2005-12-29 16:45:00,89.393,89.398,89.357,89.36,1126499996.0
2005-12-29 16:50:00,89.364,89.402,89.349,89.373,1153199992.0
2005-12-29 16:55:00,89.355,89.417,89.352,89.395,944499997.0
2005-12-29 17:00:00,89.388,89.43,89.384,89.419,785599998.0
2005-12-29 17:05:00,89.42,89.459,89.407,89.448,801999991.0
2005-12-29 17:10:00,89.429,89.454,89.376,89.438,951000001.0
2005-12-29 17:15:00,89.42,89.42,89.373,89.388,1102699996.0
2005-12-29 17:20:00,89.397,89.397,89.35,89.375,938800002.0
2005-12-29 17:25:00,89.387,89.414,89.376,89.383,988999998.0
2005-12-29 17:30:00,89.392,89.422,89.363,89.405,1345099991.0
2005-12-29 17:35:00,89.4,89.428,89.386,89.415,1226799996.0
2005-12-29 17:40:00,89.413,89.447,89.391,89.428,1031799996.0
2005-12-29 17:45:00,89.416,89.454,89.405,89.447,1262100002.0
2005-12-29 17:50:00,89.435,89.477,89.417,89.463,1004600003.0
2005-12-29 17:55:00,89.475,89.537,89.432,89.502,1189000001.0
2005-12-29 18:00:00,89.481,89.69,89.481,89.67,7202099981.0
2005-12-29 18:05:00,89.66,89.68,89.65,89.67,8574499980.0
2005-12-29 18:10:00,89.553,89.71,89.53,89.68,6913499989.0
2005-12-29 18:15:00,89.69,89.7,89.567,89.641,7138199958.0
2005-12-29 18:20:00,89.72,89.75,89.614,89.69,9075499979.0
2005-12-29 18:25:00,89.59,89.664,89.578,89.659,8607899980.0
2005-12-29 18:30:00,89.659,89.66,89.605,89.626,8260599980.0
2005-12-29 18:35:00,89.63,89.666,89.608,89.638,6280899995.0
2005-12-29 18:40:00,89.654,89.678,89.605,89.605,5120699989.0
2005-12-29 18:45:00,89.603,89.65,89.603,89.65,3032599985.0
2005-12-29 18:50:00,89.647,89.696,89.625,89.688,6262199957.0
2005-12-29 18:55:00,89.686,89.723,89.65,89.661,5127999971.0
2005-12-29 19:00:00,89.645,89.677,89.629,89.653,2148399994.0
2005-12-29 19:05:00,89.639,89.668,89.619,89.659,5115500007.0
2005-12-29 19:10:00,89.672,89.719,89.639,89.66,1750500004.0
2005-12-29 19:15:00,89.651,89.691,89.642,89.69,3965499976.0
2005-12-29 19:20:00,89.693,89.719,89.647,89.685,3909299987.0
2005-12-29 19:25:00,89.684,89.698,89.644,89.659,5986399966.0
2005-12-29 19:30:00,89.66,89.675,89.616,89.645,4706099990.0
2005-12-29 19:35:00,89.634,89.661,89.616,89.627,3269599991.0
2005-12-29 19:40:00,89.622,89.658,89.582,89.615,3671599999.0
2005-12-29 19:45:00,89.618,89.618,89.56,89.585,3160999996.0
2005-12-29 19:50:00,89.591,89.598,89.537,89.563,3243599998.0
2005-12-29 19:55:00,89.568,89.577,89.519,89.544,3484999991.0
2005-12-29 20:00:00,89.564,89.574,89.53,89.545,2709799981.0
2005-12-29 20:05:00,89.55,89.576,89.53,89.538,3023499988.0
2005-12-29 20:10:00,89.552,89.588,89.54,89.558,5393700003.0
2005-12-29 20:15:00,89.533,89.551,89.489,89.504,4260899993.0
2005-12-29 20:20:00,89.507,89.528,89.493,89.526,4190399970.0
2005-12-29 20:25:00,89.513,89.69,89.466,89.68,6252100003.0
2005-12-29 20:30:00,89.473,89.7,89.471,89.503,5086499999.0
2005-12-29 20:35:00,89.494,89.521,89.463,89.505,4282799978.0
2005-12-29 20:40:00,89.493,89.518,89.475,89.487,5143799963.0
2005-12-29 20:45:00,89.484,89.543,89.484,89.494,4367599971.0
2005-12-29 20:50:00,89.493,89.525,89.481,89.525,3841699997.0
2005-12-29 20:55:00,89.522,89.69,89.506,89.67,7670499980.0
2005-12-29 21:00:00,89.545,89.68,89.531,89.575,5024999971.0
2005-12-29 21:05:00,89.569,89.592,89.539,89.56,2778599993.0
2005-12-29 21:10:00,89.575,89.59,89.55,89.58,3375499993.0
2005-12-29 21:15:00,89.566,89.625,89.554,89.617,4844899993.0
2005-12-29 21:20:00,89.624,89.647,89.58,89.633,6421799976.0
2005-12-29 21:25:00,89.632,89.686,89.632,89.677,2990200004.0
2005-12-29 21:30:00,89.677,89.687,89.63,89.65,2973999978.0
2005-12-29 21:35:00,89.66,89.682,89.641,89.668,1823899997.0
2005-12-29 21:40:00,89.654,89.686,89.624,89.653,3732299979.0
2005-12-29 21:45:00,89.642,89.672,89.606,89.622,3116500001.0
2005-12-29 21:50:00,89.643,89.661,89.618,89.654,1571599980.0
2005-12-29 21:55:00,89.638,89.679,89.637,89.649,1882600001.0
2005-12-29 22:00:00,89.64,89.679,89.629,89.662,3616299986.0
2005-12-29 22:05:00,89.677,89.689,89.626,89.626,1504599990.0
2005-12-29 22:10:00,89.649,89.665,89.62,89.65,1810299990.0
2005-12-29 22:15:00,89.648,89.673,89.634,89.662,1566700001.0
2005-12-29 22:20:00,89.665,89.677,89.633,89.634,1067299993.0
2005-12-29 22:25:00,89.646,89.656,89.606,89.63,1766299986.0
2005-12-29 22:30:00,89.641,89.647,89.611,89.624,1901199995.0
2005-12-29 22:35:00,89.647,89.657,89.625,89.653,1327499999.0
2005-12-29 22:40:00,89.637,89.704,89.633,89.674,2119699994.0
2005-12-29 22:45:00,89.697,89.722,89.667,89.698,2156399984.0
2005-12-29 22:50:00,89.7,89.702,89.632,89.675,1870099993.0
2005-12-29 22:55:00,89.673,89.695,89.624,89.673,1079900006.0
2005-12-29 23:00:00,89.675,89.691,89.637,89.643,906699999.0
2005-12-29 23:05:00,89.65,89.682,89.639,89.65,972399999.0
2005-12-29 23:10:00,89.65,89.666,89.628,89.63,925699992.0
2005-12-29 23:15:00,89.647,89.657,89.597,89.603,823899991.0
2005-12-29 23:20:00,89.627,89.649,89.592,89.592,969799986.0
2005-12-29 23:25:00,89.59,89.636,89.588,89.617,898199996.0
2005-12-29 23:30:00,89.626,89.647,89.608,89.622,1021999996.0
2005-12-29 23:35:00,89.622,89.645,89.592,89.635,781399998.0
2005-12-29 23:40:00,89.622,89.649,89.599,89.623,1308200007.0
2005-12-29 23:45:00,89.636,89.645,89.615,89.627,709999998.0
2005-12-29 23:50:00,89.623,89.651,89.598,89.615,1046399999.0
2005-12-29 23:55:00,89.605,89.614,89.571,89.608,854799994.0
2005-12-30 00:00:00,89.589,89.642,89.555,89.555,1160799987.0
2005-12-30 00:05:00,89.569,89.644,89.532,89.589,1166699992.0
2005-12-30 00:10:00,89.557,89.638,89.554,89.587,1472599995.0
2005-12-30 00:15:00,89.612,89.631,89.56,89.56,1115900002.0
2005-12-30 00:20:00,89.564,89.645,89.559,89.594,1466100005.0
2005-12-30 00:25:00,89.619,89.693,89.583,89.691,1278499993.0
2005-12-30 00:30:00,89.658,89.692,89.615,89.659,1099199995.0
2005-12-30 00:35:00,89.646,89.676,89.601,89.63,991499993.0
2005-12-30 00:40:00,89.605,89.635,89.568,89.606,1416200002.0
2005-12-30 00:45:00,89.632,89.639,89.548,89.578,1247100003.0
2005-12-30 00:50:00,89.6,89.671,89.571,89.603,1087499989.0
2005-12-30 00:55:00,89.615,89.633,89.568,89.59,1486900003.0
2005-12-30 01:00:00,89.578,89.625,89.554,89.554,1073699990.0
2005-12-30 01:05:00,89.575,89.618,89.553,89.59,1268799995.0
2005-12-30 01:10:00,89.58,89.601,89.541,89.567,1335999999.0
2005-12-30 01:15:00,89.555,89.599,89.531,89.57,1051999998.0
2005-12-30 01:20:00,89.548,89.592,89.546,89.57,1138599990.0
2005-12-30 01:25:00,89.58,89.608,89.554,89.594,1103600003.0
2005-12-30 01:30:00,89.602,89.602,89.573,89.595,862899995.0
2005-12-30 01:35:00,89.595,89.615,89.553,89.6,935699992.0
2005-12-30 01:40:00,89.599,89.641,89.587,89.618,1200499988.0
2005-12-30 01:45:00,89.605,89.645,89.604,89.643,1091599995.0
2005-12-30 01:50:00,89.636,89.651,89.612,89.645,1107000000.0
2005-12-30 01:55:00,89.644,89.668,89.622,89.668,1481799988.0
2005-12-30 02:00:00,89.664,89.669,89.611,89.614,894300000.0
2005-12-30 02:05:00,89.626,89.663,89.61,89.639,1185199994.0
2005-12-30 02:10:00,89.65,89.704,89.625,89.703,980099995.0
2005-12-30 02:15:00,89.709,89.75,89.685,89.698,1444699994.0
2005-12-30 02:20:00,89.698,89.71,89.666,89.684,930300003.0
2005-12-30 02:25:00,89.674,89.7,89.658,89.684,1281999999.0
2005-12-30 02:30:00,89.668,89.717,89.668,89.702,1026400005.0
2005-12-30 02:35:00,89.7,89.722,89.68,89.71,1078600003.0
2005-12-30 02:40:00,89.707,89.72,89.685,89.712,1318500006.0
2005-12-30 02:45:00,89.703,89.724,89.686,89.712,997899992.0
2005-12-30 02:50:00,89.715,89.752,89.691,89.737,973100000.0
2005-12-30 02:55:00,89.745,89.798,89.724,89.77,1328899989.0
2005-12-30 03:00:00,89.789,89.797,89.736,89.753,1355899984.0
2005-12-30 03:05:00,89.764,89.785,89.737,89.772,848099994.0
2005-12-30 03:10:00,89.774,89.835,89.762,89.822,1455399996.0
2005-12-30 03:15:00,89.814,89.847,89.758,89.758,1041500000.0
2005-12-30 03:20:00,89.772,89.772,89.672,89.715,1145399997.0
2005-12-30 03:25:00,89.706,89.718,89.668,89.693,1248499998.0
2005-12-30 03:30:00,89.683,89.697,89.617,89.657,1144299989.0
2005-12-30 03:35:00,89.662,89.69,89.647,89.667,734300001.0
2005-12-30 03:40:00,89.682,89.703,89.64,89.703,1220900000.0
2005-12-30 03:45:00,89.678,89.71,89.669,89.708,1087400002.0
2005-12-30 03:50:00,89.705,89.752,89.685,89.734,1122600001.0
2005-12-30 03:55:00,89.731,89.734,89.667,89.706,940700000.0
2005-12-30 04:00:00,89.677,89.712,89.677,89.689,881200001.0
2005-12-30 04:05:00,89.699,89.733,89.684,89.716,897699992.0
2005-12-30 04:10:00,89.725,89.735,89.705,89.732,989099997.0
2005-12-30 04:15:00,89.735,89.827,89.716,89.763,1132199998.0
2005-12-30 04:20:00,89.757,89.771,89.711,89.75,801599998.0
2005-12-30 04:25:00,89.766,89.772,89.73,89.732,1056999991.0
2005-12-30 04:30:00,89.749,89.761,89.724,89.734,1214000006.0
2005-12-30 04:35:00,89.74,89.769,89.722,89.741,1046899992.0
2005-12-30 04:40:00,89.749,89.764,89.724,89.738,879099995.0
2005-12-30 04:45:00,89.744,89.77,89.721,89.752,731499998.0
2005-12-30 04:50:00,89.773,89.781,89.725,89.725,1118300001.0
2005-12-30 04:55:00,89.738,89.748,89.702,89.721,589699997.0
2005-12-30 05:00:00,89.744,89.763,89.706,89.763,1153699992.0
2005-12-30 05:05:00,89.747,89.773,89.723,89.739,951899996.0
2005-12-30 05:10:00,89.738,89.756,89.72,89.751,1023700006.0
2005-12-30 05:15:00,89.741,89.754,89.553,89.564,1202600001.0
2005-12-30 05:20:00,89.57,89.583,89.462,89.468,864399994.0
2005-12-30 05:25:00,89.46,89.525,89.451,89.525,865500005.0
2005-12-30 05:30:00,89.519,89.534,89.456,89.463,1159399985.0
2005-12-30 05:35:00,89.443,89.463,89.36,89.36,881199996.0
2005-12-30 05:40:00,89.318,89.4,89.281,89.378,828999991.0
2005-12-30 05:45:00,89.42,89.46,89.399,89.44,980000000.0
2005-12-30 05:50:00,89.41,89.459,89.401,89.404,1203499993.0
2005-12-30 05:55:00,89.397,89.447,89.372,89.447,946499996.0
2005-12-30 06:00:00,89.419,89.442,89.373,89.395,975400003.0
2005-12-30 06:05:00,89.418,89.457,89.398,89.445,1499499998.0
2005-12-30 06:10:00,89.427,89.427,89.356,89.388,1012400002.0
2005-12-30 06:15:00,89.373,89.418,89.368,89.408,742399999.0
2005-12-30 06:20:00,89.407,89.47,89.391,89.47,999799992.0
2005-12-30 06:25:00,89.472,89.51,89.451,89.467,1084800000.0
2005-12-30 06:30:00,89.476,89.488,89.409,89.413,971699991.0
2005-12-30 06:35:00,89.422,89.44,89.389,89.405,588700000.0
2005-12-30 06:40:00,89.399,89.419,89.382,89.405,913699998.0
2005-12-30 06:45:00,89.412,89.432,89.388,89.428,784399992.0
2005-12-30 06:50:00,89.427,89.452,89.396,89.422,854399993.0
2005-12-30 06:55:00,89.435,89.446,89.406,89.42,1059399999.0
2005-12-30 07:00:00,89.422,89.44,89.397,89.422,1302199991.0
2005-12-30 07:05:00,89.431,89.463,89.42,89.432,955399996.0
2005-12-30 07:10:00,89.45,89.478,89.423,89.441,1196800003.0
2005-12-30 07:15:00,89.453,89.453,89.402,89.416,894799999.0
2005-12-30 07:20:00,89.404,89.44,89.401,89.42,1025300006.0
2005-12-30 07:25:00,89.418,89.451,89.397,89.435,909000005.0
2005-12-30 07:30:00,89.427,89.445,89.392,89.417,637300001.0
2005-12-30 07:35:00,89.397,89.437,89.39,89.414,1129199997.0
2005-12-30 07:40:00,89.426,89.46,89.419,89.434,765299993.0
2005-12-30 07:45:00,89.408,89.445,89.399,89.442,1093300005.0
2005-12-30 07:50:00,89.445,89.462,89.422,89.447,1012699994.0
2005-12-30 07:55:00,89.45,89.477,89.427,89.448,682999992.0
2005-12-30 08:00:00,89.437,89.462,89.419,89.442,880599995.0
2005-12-30 08:05:00,89.436,89.497,89.436,89.49,1191400001.0
2005-12-30 08:10:00,89.47,89.505,89.443,89.443,1023399998.0
2005-12-30 08:15:00,89.451,89.479,89.413,89.421,968099996.0
2005-12-30 08:20:00,89.454,89.466,89.424,89.444,993699993.0
2005-12-30 08:25:00,89.417,89.495,89.41,89.469,974800002.0
2005-12-30 08:30:00,89.478,89.494,89.431,89.461,933900001.0
2005-12-30 08:35:00,89.453,89.5,89.435,89.484,1100600003.0
2005-12-30 08:40:00,89.482,89.516,89.465,89.466,1076599994.0
2005-12-30 08:45:00,89.493,89.51,89.472,89.492,1303100001.0
2005-12-30 08:50:00,89.464,89.502,89.454,89.474,911599997.0
2005-12-30 08:55:00,89.485,89.52,89.468,89.501,1193899995.0
2005-12-30 09:00:00,89.529,89.557,89.505,89.531,1128400000.0
2005-12-30 09:05:00,89.546,89.586,89.513,89.561,1089999998.0
2005-12-30 09:10:00,89.561,89.567,89.47,89.501,1016400001.0
2005-12-30 09:15:00,89.502,89.513,89.478,89.484,1021699998.0
2005-12-30 09:20:00,89.495,89.508,89.463,89.483,1104599990.0
2005-12-30 09:25:00,89.475,89.502,89.441,89.496,1158299999.0
2005-12-30 09:30:00,89.495,89.495,89.425,89.432,1096599987.0
2005-12-30 09:35:00,89.426,89.472,89.426,89.451,1255300000.0
2005-12-30 09:40:00,89.446,89.465,89.426,89.45,1131799996.0
2005-12-30 09:45:00,89.456,89.462,89.403,89.41,1032699995.0
2005-12-30 09:50:00,89.427,89.493,89.41,89.464,1325099997.0
2005-12-30 09:55:00,89.468,89.523,89.468,89.503,1051600003.0
2005-12-30 10:00:00,89.518,89.531,89.446,89.456,945499994.0
2005-12-30 10:05:00,89.441,89.467,89.42,89.467,960000003.0
2005-12-30 10:10:00,89.438,89.485,89.438,89.468,755199997.0
2005-12-30 10:15:00,89.498,89.498,89.422,89.438,967800001.0
2005-12-30 10:20:00,89.411,89.43,89.326,89.356,1468599997.0
2005-12-30 10:25:00,89.349,89.367,89.31,89.32,1142400012.0
2005-12-30 10:30:00,89.335,89.35,89.252,89.27,1048399997.0
2005-12-30 10:35:00,89.297,89.343,89.284,89.339,966999999.0
2005-12-30 10:40:00,89.326,89.352,89.295,89.295,1264999996.0
2005-12-30 10:45:00,89.305,89.333,89.295,89.309,1122999987.0
2005-12-30 10:50:00,89.339,89.365,89.303,89.355,1070899997.0
2005-12-30 10:55:00,89.334,89.355,89.225,89.274,1364099995.0
2005-12-30 11:00:00,89.261,89.29,89.23,89.277,935200000.0
2005-12-30 11:05:00,89.277,89.284,89.209,89.277,1034499998.0
2005-12-30 11:10:00,89.271,89.277,89.221,89.233,1436800004.0
2005-12-30 11:15:00,89.244,89.278,89.226,89.247,1517799997.0
2005-12-30 11:20:00,89.251,89.313,89.248,89.293,1038399989.0
2005-12-30 11:25:00,89.303,89.308,89.253,89.269,1209500003.0
2005-12-30 11:30:00,89.279,89.308,89.247,89.266,1270800003.0
2005-12-30 11:35:00,89.25,89.281,89.236,89.244,1010199993.0
2005-12-30 11:40:00,89.25,89.269,89.219,89.24,1429900002.0
2005-12-30 11:45:00,89.247,89.252,89.196,89.214,1421899995.0
2005-12-30 11:50:00,89.198,89.227,89.168,89.185,1207000002.0
2005-12-30 11:55:00,89.181,89.201,89.164,89.166,1068999997.0
2005-12-30 12:00:00,89.175,89.219,89.155,89.207,1136300001.0
2005-12-30 12:05:00,89.193,89.213,89.17,89.185,1558700004.0
2005-12-30 12:10:00,89.174,89.198,89.16,89.186,1273700002.0
2005-12-30 12:15:00,89.198,89.22,89.169,89.207,1369900003.0
2005-12-30 12:20:00,89.205,89.216,89.174,89.195,1063299993.0
2005-12-30 12:25:00,89.188,89.242,89.188,89.228,1246000003.0
2005-12-30 12:30:00,89.245,89.357,89.241,89.355,928699996.0
2005-12-30 12:35:00,89.35,89.362,89.316,89.34,781200002.0
2005-12-30 12:40:00,89.339,89.377,89.313,89.333,997500003.0
2005-12-30 12:45:00,89.308,89.343,89.292,89.3,1467699995.0
2005-12-30 12:50:00,89.309,89.345,89.253,89.312,938399999.0
2005-12-30 12:55:00,89.288,89.343,89.286,89.327,763900000.0
2005-12-30 13:00:00,89.338,89.356,89.32,89.338,1039600006.0
2005-12-30 13:05:00,89.354,89.366,89.325,89.345,1109700001.0
2005-12-30 13:10:00,89.337,89.374,89.333,89.333,1134299999.0
2005-12-30 13:15:00,89.347,89.374,89.291,89.358,1027999996.0
2005-12-30 13:20:00,89.344,89.429,89.342,89.412,854299996.0
2005-12-30 13:25:00,89.43,89.445,89.391,89.432,1107399995.0
2005-12-30 13:30:00,89.433,89.45,89.403,89.437,1037399992.0
2005-12-30 13:35:00,89.417,89.434,89.362,89.391,1103299993.0
2005-12-30 13:40:00,89.389,89.431,89.376,89.415,986599998.0
2005-12-30 13:45:00,89.428,89.428,89.331,89.385,1070699993.0
2005-12-30 13:50:00,89.39,89.436,89.373,89.43,1338700006.0
2005-12-30 13:55:00,89.432,89.443,89.407,89.418,1075699998.0
2005-12-30 14:00:00,89.419,89.45,89.393,89.42,1366300001.0
2005-12-30 14:05:00,89.437,89.454,89.409,89.431,897899989.0
2005-12-30 14:10:00,89.442,89.456,89.403,89.423,1068599992.0
2005-12-30 14:15:00,89.426,89.433,89.354,89.392,1238199995.0
2005-12-30 14:20:00,89.399,89.419,89.371,89.389,1062999994.0
2005-12-30 14:25:00,89.373,89.398,89.334,89.359,1200799993.0
2005-12-30 14:30:00,89.351,89.356,89.226,89.244,1262899998.0
2005-12-30 14:35:00,89.258,89.358,89.251,89.327,1112099999.0
2005-12-30 14:40:00,89.345,89.361,89.25,89.268,915399997.0
2005-12-30 14:45:00,89.277,89.277,89.215,89.232,1083900000.0
2005-12-30 14:50:00,89.23,89.276,89.23,89.238,1505299998.0
2005-12-30 14:55:00,89.253,89.29,89.198,89.26,1049699998.0
2005-12-30 15:00:00,89.263,89.293,89.238,89.288,809500001.0
2005-12-30 15:05:00,89.279,89.314,89.25,89.27,939600001.0
2005-12-30 15:10:00,89.263,89.282,89.244,89.277,985100005.0
2005-12-30 15:15:00,89.275,89.317,89.259,89.287,1289799996.0
2005-12-30 15:20:00,89.306,89.362,89.278,89.29,1046700001.0
2005-12-30 15:25:00,89.285,89.324,89.265,89.306,804800001.0
2005-12-30 15:30:00,89.328,89.348,89.301,89.318,1187999995.0
2005-12-30 15:35:00,89.313,89.331,89.279,89.279,799599991.0
2005-12-30 15:40:00,89.288,89.296,89.232,89.257,980300000.0
2005-12-30 15:45:00,89.255,89.275,89.201,89.232,1078800000.0
2005-12-30 15:50:00,89.22,89.244,89.175,89.175,1487000001.0
2005-12-30 15:55:00,89.222,89.238,89.182,89.235,1162699996.0
2005-12-30 16:00:00,89.223,89.278,89.223,89.253,881299994.0
2005-12-30 16:05:00,89.279,89.298,89.266,89.276,1026399999.0
2005-12-30 16:10:00,89.283,89.325,89.273,89.31,1025499989.0
2005-12-30 16:15:00,89.316,89.328,89.25,89.323,1134199995.0
2005-12-30 16:20:00,89.326,89.355,89.304,89.323,1043599998.0
2005-12-30 16:25:00,89.32,89.347,89.281,89.284,992999997.0
2005-12-30 16:30:00,89.292,89.324,89.278,89.298,1320000004.0
2005-12-30 16:35:00,89.304,89.334,89.26,89.297,1381299997.0
2005-12-30 16:40:00,89.286,89.399,89.278,89.33,958499996.0
2005-12-30 16:45:00,89.331,89.403,89.331,89.386,1255699994.0
2005-12-30 16:50:00,89.395,89.426,89.379,89.42,1058199991.0
2005-12-30 16:55:00,89.422,89.484,89.407,89.416,1229699992.0
2005-12-30 17:00:00,89.436,89.463,89.347,89.347,858900005.0
2005-12-30 17:05:00,89.354,89.372,89.311,89.338,1043399990.0
2005-12-30 17:10:00,89.345,89.376,89.299,89.324,1142599990.0
2005-12-30 17:15:00,89.318,89.375,89.295,89.362,1164099993.0
2005-12-30 17:20:00,89.366,89.39,89.347,89.389,924500006.0
2005-12-30 17:25:00,89.376,89.412,89.362,89.37,1218299998.0
2005-12-30 17:30:00,89.355,89.418,89.355,89.406,1324900009.0
2005-12-30 17:35:00,89.398,89.411,89.367,89.391,826700000.0
2005-12-30 17:40:00,89.365,89.391,89.349,89.365,1030400004.0
2005-12-30 17:45:00,89.37,89.408,89.357,89.37,1181799996.0
2005-12-30 17:50:00,89.386,89.42,89.376,89.412,936300002.0
2005-12-30 17:55:00,89.422,89.534,89.383,89.511,916399995.0
2005-12-30 18:00:00,89.557,89.62,89.526,89.62,7956899945.0
2005-12-30 18:05:00,89.63,89.66,89.489,89.501,9680499910.0
2005-12-30 18:10:00,89.5,89.63,89.468,89.6,7101899949.0
2005-12-30 18:15:00,89.61,89.64,89.487,89.554,7021599969.0
2005-12-30 18:20:00,89.558,89.66,89.528,89.594,9123099955.0
2005-12-30 18:25:00,89.578,89.644,89.544,89.575,8461899985.0
2005-12-30 18:30:00,89.574,89.73,89.554,89.583,7682599979.0
2005-12-30 18:35:00,89.573,89.636,89.558,89.596,5587299997.0
2005-12-30 18:40:00,89.58,89.604,89.498,89.537,5102099987.0
2005-12-30 18:45:00,89.519,89.572,89.518,89.548,2827100002.0
2005-12-30 18:50:00,89.575,89.604,89.544,89.559,6454099987.0
2005-12-30 18:55:00,89.582,89.647,89.573,89.629,4484800002.0
2005-12-30 19:00:00,89.604,89.642,89.548,89.583,1828399984.0
2005-12-30 19:05:00,89.598,89.653,89.596,89.622,5973300000.0
2005-12-30 19:10:00,89.622,89.635,89.573,89.594,1768899993.0
2005-12-30 19:15:00,89.6,89.624,89.572,89.605,4197099974.0
2005-12-30 19:20:00,89.591,89.656,89.577,89.646,4476399997.0
2005-12-30 19:25:00,89.643,89.688,89.613,89.663,5760099990.0
2005-12-30 19:30:00,89.687,89.722,89.656,89.705,4619099988.0
2005-12-30 19:35:00,89.684,89.701,89.626,89.642,3322299983.0
2005-12-30 19:40:00,89.667,89.696,89.572,89.587,4202199973.0
2005-12-30 19:45:00,89.583,89.613,89.547,89.592,3193899995.0
2005-12-30 19:50:00,89.59,89.657,89.587,89.645,2840199997.0
2005-12-30 19:55:00,89.648,89.684,89.617,89.678,3278900015.0
2005-12-30 20:00:00,89.689,89.699,89.653,89.666,2656400001.0
2005-12-30 20:05:00,89.669,89.69,89.601,89.618,2864399986.0
2005-12-30 20:10:00,89.622,89.708,89.598,89.689,5392899992.0
2005-12-30 20:15:00,89.686,89.7,89.661,89.687,4627699982.0
2005-12-30 20:20:00,89.696,89.738,89.69,89.738,4209899993.0
2005-12-30 20:25:00,89.724,89.744,89.679,89.683,6703299971.0
2005-12-30 20:30:00,89.704,89.752,89.687,89.718,4894299998.0
2005-12-30 20:35:00,89.712,89.74,89.7,89.726,4283000012.0
2005-12-30 20:40:00,89.725,89.733,89.666,89.687,5312999988.0
2005-12-30 20:45:00,89.667,89.711,89.662,89.693,4619699978.0
2005-12-30 20:50:00,89.672,89.702,89.655,89.681,4330600006.0
2005-12-30 20:55:00,89.678,89.75,89.632,89.673,7703999956.0
2005-12-30 21:00:00,89.661,89.685,89.619,89.646,3978599993.0
2005-12-30 21:05:00,89.671,89.694,89.645,89.645,2429099985.0
2005-12-30 21:10:00,89.643,89.722,89.629,89.718,3299599981.0
2005-12-30 21:15:00,89.717,89.717,89.673,89.705,4795099998.0
2005-12-30 21:20:00,89.7,89.705,89.66,89.678,6419099969.0
2005-12-30 21:25:00,89.669,89.695,89.658,89.677,3379999975.0
2005-12-30 21:30:00,89.683,89.707,89.659,89.669,2906200000.0
2005-12-30 21:35:00,89.687,89.699,89.653,89.684,1563099988.0
2005-12-30 21:40:00,89.67,89.691,89.652,89.683,3632599982.0
2005-12-30 21:45:00,89.661,89.707,89.654,89.673,3004599989.0
2005-12-30 21:50:00,89.663,89.715,89.663,89.699,1534199996.0
2005-12-30 21:55:00,89.698,89.748,89.694,89.736,1762399990.0
2005-12-30 22:00:00,89.748,89.772,89.711,89.75,3675699985.0
2005-12-30 22:05:00,89.748,89.755,89.693,89.71,1223799996.0
2005-12-30 22:10:00,89.723,89.76,89.701,89.747,1959199995.0
2005-12-30 22:15:00,89.732,89.784,89.711,89.746,1402999986.0
2005-12-30 22:20:00,89.746,89.78,89.738,89.755,1204800005.0
2005-12-30 22:25:00,89.741,89.765,89.698,89.723,1813699996.0
2005-12-30 22:30:00,89.732,89.743,89.708,89.741,1660599993.0
2005-12-30 22:35:00,89.75,89.75,89.704,89.733,1297900003.0
2005-12-30 22:40:00,89.735,89.738,89.699,89.72,1891999999.0
2005-12-30 22:45:00,89.711,89.754,89.692,89.743,2525299991.0
2005-12-30 22:50:00,89.755,89.77,89.7,89.735,1722999996.0
2005-12-30 22:55:00,89.732,89.753,89.657,89.666,1092099993.0
2005-12-30 23:00:00,89.718,89.73,89.677,89.704,854099994.0
2005-12-30 23:05:00,89.685,89.725,89.679,89.692,943899994.0
2005-12-30 23:10:00,89.705,89.766,89.688,89.749,1082199994.0
2005-12-30 23:15:00,89.739,89.765,89.729,89.738,901499998.0
2005-12-30 23:20:00,89.759,89.766,89.713,89.715,906799997.0
2005-12-30 23:25:00,89.703,89.729,89.682,89.689,1006000007.0
2005-12-30 23:30:00,89.707,89.76,89.707,89.739,1066800008.0
2005-12-30 23:35:00,89.723,89.737,89.686,89.704,1059600001.0
2005-12-30 23:40:00,89.705,89.715,89.666,89.682,1588400006.0
2005-12-30 23:45:00,89.679,89.695,89.653,89.675,744900001.0
2005-12-30 23:50:00,89.649,89.68,89.612,89.646,896299998.0
2005-12-30 23:55:00,89.63,89.63,89.575,89.58,735200007.0
2006-01-02 00:00:00,89.6,89.627,89.571,89.61,966099997.0
2006-01-02 00:05:00,89.626,89.626,89.575,89.575,1055700003.0
2006-01-02 00:10:00,89.602,89.628,89.584,89.61,1103300000.0
2006-01-02 00:15:00,89.618,89.63,89.59,89.608,1051899996.0
2006-01-02 00:20:00,89.615,89.627,89.586,89.594,752699994.0
2006-01-02 00:25:00,89.626,89.626,89.588,89.623,922799998.0
2006-01-02 00:30:00,89.597,89.623,89.567,89.593,885900001.0
2006-01-02 00:35:00,89.605,89.627,89.586,89.623,1221499993.0
2006-01-02 00:40:00,89.628,89.631,89.587,89.59,927599993.0
2006-01-02 00:45:00,89.599,89.632,89.584,89.627,996399989.0
2006-01-02 00:50:00,89.614,89.63,89.588,89.593,863600006.0
2006-01-02 00:55:00,89.615,89.623,89.579,89.62,1118299987.0
2006-01-02 01:00:00,89.59,89.631,89.583,89.596,931800001.0
2006-01-02 01:05:00,89.614,89.624,89.595,89.622,628799995.0
2006-01-02 01:10:00,89.605,89.626,89.59,89.61,900399996.0
2006-01-02 01:15:00,89.603,89.626,89.585,89.597,1171699999.0
2006-01-02 01:20:00,89.61,89.629,89.586,89.607,1154500002.0
2006-01-02 01:25:00,89.6,89.628,89.583,89.604,952199995.0
2006-01-02 01:30:00,89.62,89.63,89.588,89.604,1259700004.0
2006-01-02 01:35:00,89.621,89.628,89.587,89.621,1105499996.0
2006-01-02 01:40:00,89.606,89.627,89.59,89.614,1140499996.0
2006-01-02 01:45:00,89.626,89.632,89.587,89.6,823999998.0
2006-01-02 01:50:00,89.608,89.627,89.586,89.609,1077199994.0
2006-01-02 01:55:00,89.614,89.628,89.591,89.628,1246800008.0
2006-01-02 02:00:00,89.609,89.627,89.589,89.611,794999993.0
2006-01-02 02:05:00,89.605,89.631,89.59,89.623,1140599987.0
2006-01-02 02:10:00,89.609,89.625,89.588,89.606,637699995.0
2006-01-02 02:15:00,89.623,89.631,89.588,89.619,1091600000.0
2006-01-02 02:20:00,89.597,89.626,89.584,89.59,861599986.0
2006-01-02 02:25:00,89.602,89.631,89.583,89.593,795099999.0
2006-01-02 02:30:00,89.593,89.629,89.591,89.625,1352299987.0
2006-01-02 02:35:00,89.624,89.634,89.594,89.618,783499999.0
2006-01-02 02:40:00,89.603,89.627,89.589,89.627,1187899998.0
2006-01-02 02:45:00,89.627,89.631,89.588,89.601,1071799995.0
2006-01-02 02:50:00,89.621,89.626,89.588,89.614,1086799986.0
2006-01-02 02:55:00,89.618,89.63,89.595,89.603,1232299999.0
2006-01-02 03:00:00,89.613,89.629,89.587,89.614,1045399993.0
2006-01-02 03:05:00,89.61,89.63,89.589,89.605,1376399990.0
2006-01-02 03:10:00,89.606,89.627,89.586,89.619,1152900001.0
2006-01-02 03:15:00,89.611,89.626,89.587,89.601,1066999995.0
2006-01-02 03:20:00,89.604,89.626,89.588,89.606,1255299985.0
2006-01-02 03:25:00,89.603,89.621,89.591,89.599,871899992.0
2006-01-02 03:30:00,89.607,89.634,89.595,89.595,1136500002.0
2006-01-02 03:35:00,89.593,89.628,89.59,89.613,1069099999.0
2006-01-02 03:40:00,89.596,89.628,89.566,89.62,884699996.0
2006-01-02 03:45:00,89.591,89.635,89.59,89.622,912700007.0
2006-01-02 03:50:00,89.606,89.631,89.594,89.606,1194799998.0
2006-01-02 03:55:00,89.61,89.633,89.584,89.597,997399998.0
2006-01-02 04:00:00,89.623,89.628,89.589,89.599,636399991.0
2006-01-02 04:05:00,89.594,89.626,89.578,89.611,1167799983.0
2006-01-02 04:10:00,89.6,89.624,89.593,89.616,945899986.0
2006-01-02 04:15:00,89.618,89.624,89.589,89.62,1034999989.0
2006-01-02 04:20:00,89.603,89.632,89.578,89.605,1028399996.0
2006-01-02 04:25:00,89.599,89.626,89.59,89.612,660499998.0
2006-01-02 04:30:00,89.609,89.625,89.592,89.592,798199997.0
2006-01-02 04:35:00,89.592,89.633,89.583,89.609,1129999982.0
2006-01-02 04:40:00,89.601,89.628,89.593,89.617,981099991.0
2006-01-02 04:45:00,89.617,89.625,89.583,89.598,1167999990.0
2006-01-02 04:50:00,89.609,89.633,89.588,89.623,1258899990.0
2006-01-02 04:55:00,89.608,89.63,89.592,89.611,904900000.0
2006-01-02 05:00:00,89.613,89.624,89.565,89.608,1121999998.0
2006-01-02 05:05:00,89.608,89.631,89.587,89.618,1371299984.0
2006-01-02 05:10:00,89.595,89.625,89.581,89.608,1156699986.0
2006-01-02 05:15:00,89.609,89.631,89.59,89.59,1446199984.0
2006-01-02 05:20:00,89.606,89.625,89.583,89.622,848999996.0
2006-01-02 05:25:00,89.613,89.628,89.595,89.615,855400008.0
2006-01-02 05:30:00,89.598,89.625,89.592,89.615,715399996.0
2006-01-02 05:35:00,89.611,89.627,89.585,89.624,684300001.0
2006-01-02 05:40:00,89.623,89.625,89.589,89.612,818300001.0
2006-01-02 05:45:00,89.597,89.63,89.574,89.608,872400006.0
2006-01-02 05:50:00,89.617,89.625,89.585,89.592,1131399992.0
2006-01-02 05:55:00,89.597,89.625,89.572,89.597,758400000.0
2006-01-02 06:00:00,89.595,89.627,89.587,89.616,852300000.0
2006-01-02 06:05:00,89.615,89.629,89.597,89.623,1077700003.0
2006-01-02 06:10:00,89.613,89.623,89.58,89.608,775500003.0
2006-01-02 06:15:00,89.588,89.623,89.585,89.607,1120700006.0
2006-01-02 06:20:00,89.611,89.624,89.592,89.593,711200000.0
2006-01-02 06:25:00,89.613,89.629,89.575,89.61,1068299990.0
2006-01-02 06:30:00,89.623,89.628,89.586,89.609,862099991.0
2006-01-02 06:35:00,89.613,89.627,89.582,89.608,928700000.0
2006-01-02 06:40:00,89.604,89.628,89.587,89.601,1448500005.0
2006-01-02 06:45:00,89.612,89.626,89.588,89.608,840600001.0
2006-01-02 06:50:00,89.61,89.628,89.47,89.623,1264400006.0
2006-01-02 06:55:00,89.627,89.632,89.596,89.606,975200000.0
2006-01-02 07:00:00,89.61,89.628,89.586,89.612,987800005.0
2006-01-02 07:05:00,89.619,89.628,89.589,89.62,1211699996.0
2006-01-02 07:10:00,89.601,89.631,89.595,89.609,1003499999.0
2006-01-02 07:15:00,89.628,89.628,89.59,89.615,946599995.0
2006-01-02 07:20:00,89.61,89.628,89.587,89.62,1036500004.0
2006-01-02 07:25:00,89.619,89.634,89.585,89.616,1094699998.0
2006-01-02 07:30:00,89.617,89.631,89.569,89.625,658900001.0
2006-01-02 07:35:00,89.607,89.626,89.59,89.613,866900000.0
2006-01-02 07:40:00,89.611,89.631,89.59,89.601,940300001.0
2006-01-02 07:45:00,89.584,89.626,89.584,89.608,950800002.0
2006-01-02 07:50:00,89.62,89.625,89.583,89.616,855400000.0
2006-01-02 07:55:00,89.609,89.624,89.593,89.61,1028499995.0
2006-01-02 08:00:00,89.62,89.627,89.586,89.621,1087800000.0
2006-01-02 08:05:00,89.613,89.63,89.59,89.63,987399993.0
2006-01-02 08:10:00,89.607,89.626,89.59,89.607,979099993.0
2006-01-02 08:15:00,89.606,89.626,89.578,89.619,886099989.0
2006-01-02 08:20:00,89.609,89.632,89.587,89.62,1082499996.0
2006-01-02 08:25:00,89.606,89.625,89.589,89.597,1148700002.0
2006-01-02 08:30:00,89.616,89.623,89.591,89.613,1083000008.0
2006-01-02 08:35:00,89.613,89.627,89.585,89.619,1142399999.0
2006-01-02 08:40:00,89.614,89.63,89.592,89.61,847599999.0
2006-01-02 08:45:00,89.613,89.626,89.591,89.604,1458800000.0
2006-01-02 08:50:00,89.6,89.624,89.563,89.605,1203599996.0
2006-01-02 08:55:00,89.606,89.626,89.59,89.61,1184999998.0
2006-01-02 09:00:00,89.606,89.63,89.592,89.62,1255899988.0
2006-01-02 09:05:00,89.613,89.628,89.591,89.61,1116199998.0
2006-01-02 09:10:00,89.617,89.625,89.592,89.611,711899994.0
2006-01-02 09:15:00,89.619,89.626,89.588,89.608,865200000.0
2006-01-02 09:20:00,89.614,89.63,89.595,89.61,1138199992.0
2006-01-02 09:25:00,89.622,89.624,89.582,89.611,966199990.0
2006-01-02 09:30:00,89.615,89.624,89.592,89.6,888800000.0
2006-01-02 09:35:00,89.615,89.63,89.592,89.606,1263700000.0
2006-01-02 09:40:00,89.594,89.628,89.585,89.604,895599997.0
2006-01-02 09:45:00,89.619,89.627,89.59,89.613,1129899998.0
2006-01-02 09:50:00,89.66,89.66,89.592,89.612,810599988.0
2006-01-02 09:55:00,89.601,89.628,89.583,89.599,1133300001.0
2006-01-02 10:00:00,89.608,89.632,89.59,89.612,1150700004.0
2006-01-02 10:05:00,89.594,89.628,89.584,89.613,917599994.0
2006-01-02 10:10:00,89.617,89.628,89.587,89.596,754199994.0
2006-01-02 10:15:00,89.624,89.627,89.587,89.601,986999994.0
2006-01-02 10:20:00,89.604,89.629,89.574,89.604,992199996.0
2006-01-02 10:25:00,89.608,89.624,89.592,89.596,943900003.0
2006-01-02 10:30:00,89.613,89.625,89.578,89.602,925400001.0
2006-01-02 10:35:00,89.602,89.625,89.584,89.599,1270999996.0
2006-01-02 10:40:00,89.589,89.621,89.581,89.6,1060899992.0
2006-01-02 10:45:00,89.605,89.75,89.589,89.623,1013900000.0
2006-01-02 10:50:00,89.62,89.63,89.565,89.6,1119299998.0
2006-01-02 10:55:00,89.6,89.628,89.587,89.622,1278599996.0
2006-01-02 11:00:00,89.622,89.625,89.586,89.6,1297699988.0
2006-01-02 11:05:00,89.613,89.635,89.587,89.596,1400599993.0
2006-01-02 11:10:00,89.596,89.626,89.574,89.609,1282699998.0
2006-01-02 11:15:00,89.603,89.626,89.588,89.614,1398699992.0
2006-01-02 11:20:00,89.614,89.623,89.589,89.605,1015999997.0
2006-01-02 11:25:00,89.601,89.626,89.587,89.625,1180900007.0
2006-01-02 11:30:00,89.623,89.629,89.584,89.605,1331500001.0
2006-01-02 11:35:00,89.601,89.63,89.594,89.619,996899998.0
2006-01-02 11:40:00,89.612,89.63,89.595,89.609,1401800000.0
2006-01-02 11:45:00,89.602,89.631,89.589,89.613,1343499990.0
2006-01-02 11:50:00,89.595,89.624,89.59,89.611,1189099998.0
2006-01-02 11:55:00,89.604,89.626,89.58,89.621,1277800006.0
2006-01-02 12:00:00,89.609,89.629,89.58,89.612,1103799995.0
2006-01-02 12:05:00,89.598,89.625,89.587,89.615,1114799995.0
2006-01-02 12:10:00,89.602,89.625,89.589,89.602,1155299998.0
2006-01-02 12:15:00,89.615,89.627,89.583,89.614,1284399990.0
2006-01-02 12:20:00,89.614,89.628,89.584,89.615,1057699998.0
2006-01-02 12:25:00,89.616,89.63,89.59,89.612,985399989.0
2006-01-02 12:30:00,89.612,89.625,89.588,89.598,1155400005.0
2006-01-02 12:35:00,89.607,89.627,89.586,89.602,692799995.0
2006-01-02 12:40:00,89.615,89.629,89.59,89.591,1085099992.0
2006-01-02 12:45:00,89.596,89.634,89.591,89.616,1073599985.0
2006-01-02 12:50:00,89.606,89.621,89.558,89.595,976600001.0
2006-01-02 12:55:00,89.587,89.624,89.578,89.606,739000002.0
2006-01-02 13:00:00,89.605,89.627,89.59,89.604,1311600003.0
2006-01-02 13:05:00,89.605,89.89,89.585,89.603,1416800005.0
2006-01-02 13:10:00,89.613,89.63,89.59,89.601,1187899991.0
2006-01-02 13:15:00,89.589,89.63,89.569,89.604,1008699995.0
2006-01-02 13:20:00,89.87,89.87,89.596,89.61,917799996.0
2006-01-02 13:25:00,89.595,89.628,89.59,89.628,1028099994.0
2006-01-02 13:30:00,89.61,89.626,89.587,89.616,1240300009.0
2006-01-02 13:35:00,89.598,89.623,89.586,89.623,1018700004.0
2006-01-02 13:40:00,89.609,89.625,89.593,89.598,1089500002.0
2006-01-02 13:45:00,89.592,89.629,89.583,89.596,957200001.0
2006-01-02 13:50:00,89.599,89.623,89.584,89.607,1366399993.0
2006-01-02 13:55:00,89.608,89.631,89.594,89.602,813999999.0
2006-01-02 14:00:00,89.622,89.63,89.59,89.61,1066900006.0
2006-01-02 14:05:00,89.601,89.625,89.591,89.592,760399996.0
2006-01-02 14:10:00,89.611,89.627,89.589,89.616,983799994.0
2006-01-02 14:15:00,89.61,89.628,89.58,89.596,1195400002.0
2006-01-02 14:20:00,89.614,89.626,89.58,89.604,1142100004.0
2006-01-02 14:25:00,89.619,89.619,89.585,89.602,766799996.0
2006-01-02 14:30:00,89.589,89.631,89.55,89.592,951399993.0
2006-01-02 14:35:00,89.623,89.626,89.587,89.61,1164999987.0
2006-01-02 14:40:00,89.624,89.627,89.597,89.627,710199998.0
2006-01-02 14:45:00,89.594,89.631,89.575,89.617,991399992.0
2006-01-02 14:50:00,89.602,89.628,89.586,89.607,1356299998.0
2006-01-02 14:55:00,89.614,89.628,89.55,89.592,1094200006.0
2006-01-02 15:00:00,89.605,89.63,89.595,89.614,1065399993.0
2006-01-02 15:05:00,89.75,89.75,89.596,89.609,810800002.0
2006-01-02 15:10:00,89.613,89.627,89.593,89.605,959500006.0
2006-01-02 15:15:00,89.603,89.636,89.587,89.601,1904599999.0
2006-01-02 15:20:00,89.609,89.68,89.59,89.617,971599992.0
2006-01-02 15:25:00,89.615,89.624,89.588,89.593,1059499997.0
2006-01-02 15:30:00,89.623,89.623,89.59,89.602,1329200011.0
2006-01-02 15:35:00,89.616,89.63,89.586,89.612,1195699998.0
2006-01-02 15:40:00,89.606,89.627,89.59,89.614,810399994.0
2006-01-02 15:45:00,89.6,89.632,89.586,89.594,786700000.0
2006-01-02 15:50:00,89.615,89.623,89.573,89.604,1253600013.0
2006-01-02 15:55:00,89.603,89.627,89.583,89.602,822699997.0
2006-01-02 16:00:00,89.589,89.626,89.589,89.603,1038100002.0
2006-01-02 16:05:00,89.617,89.624,89.593,89.608,1006399995.0
2006-01-02 16:10:00,89.609,89.628,89.57,89.602,1014800001.0
2006-01-02 16:15:00,89.624,89.632,89.58,89.614,1008999994.0
2006-01-02 16:20:00,89.602,89.634,89.593,89.616,1186599991.0
2006-01-02 16:25:00,89.617,89.625,89.588,89.619,883499991.0
2006-01-02 16:30:00,89.603,89.627,89.584,89.589,742199992.0
2006-01-02 16:35:00,89.617,89.633,89.593,89.603,1224799999.0
2006-01-02 16:40:00,89.607,89.633,89.58,89.592,1279899991.0
2006-01-02 16:45:00,89.594,89.634,89.592,89.609,1323899996.0
2006-01-02 16:50:00,89.613,89.628,89.589,89.604,1144199995.0
2006-01-02 16:55:00,89.607,89.629,89.586,89.62,840699997.0
2006-01-02 17:00:00,89.606,89.625,89.583,89.608,1102800005.0
2006-01-02 17:05:00,89.624,89.627,89.594,89.615,1063199999.0
2006-01-02 17:10:00,89.617,89.628,89.585,89.613,1060400002.0
2006-01-02 17:15:00,89.603,89.625,89.592,89.607,1362400006.0
2006-01-02 17:20:00,89.607,89.623,89.588,89.606,769100000.0
2006-01-02 17:25:00,89.624,89.632,89.587,89.594,946199998.0
2006-01-02 17:30:00,89.589,89.622,89.584,89.622,1253200002.0
2006-01-02 17:35:00,89.625,89.626,89.583,89.601,1047100002.0
2006-01-02 17:40:00,89.61,89.627,89.586,89.606,981099996.0
2006-01-02 17:45:00,89.606,89.628,89.584,89.618,928699996.0
2006-01-02 17:50:00,89.623,89.623,89.59,89.607,962199996.0
2006-01-02 17:55:00,89.622,89.628,89.592,89.605,1344200001.0
2006-01-02 18:00:00,89.606,89.629,89.57,89.58,5651099975.0
2006-01-02 18:05:00,89.57,89.59,89.56,89.57,6681199976.0
2006-01-02 18:10:00,89.615,89.628,89.58,89.58,4760199979.0
2006-01-02 18:15:00,89.61,89.63,89.56,89.58,6562399978.0
2006-01-02 18:20:00,89.62,89.636,89.57,89.58,9156899949.0
2006-01-02 18:25:00,89.591,89.63,89.588,89.614,7890299975.0
2006-01-02 18:30:00,89.627,89.628,89.584,89.606,7934699970.0
2006-01-02 18:35:00,89.598,89.632,89.56,89.621,6004100004.0
2006-01-02 18:40:00,89.625,89.638,89.59,89.61,5541699995.0
2006-01-02 18:45:00,89.591,89.628,89.587,89.619,2809199987.0
2006-01-02 18:50:00,89.61,89.63,89.585,89.621,6423300018.0
2006-01-02 18:55:00,89.608,89.627,89.592,89.605,4795399984.0
2006-01-02 19:00:00,89.606,89.624,89.585,89.607,2122099996.0
2006-01-02 19:05:00,89.605,89.631,89.59,89.61,5998599985.0
2006-01-02 19:10:00,89.613,89.635,89.592,89.615,1877399993.0
2006-01-02 19:15:00,89.611,89.63,89.583,89.621,3813399984.0
2006-01-02 19:20:00,89.615,89.631,89.591,89.622,4086999981.0
2006-01-02 19:25:00,89.627,89.631,89.586,89.613,6007199996.0
2006-01-02 19:30:00,89.623,89.635,89.594,89.611,4247300008.0
2006-01-02 19:35:00,89.605,89.626,89.584,89.59,3261499991.0
2006-01-02 19:40:00,89.589,89.631,89.589,89.596,4405599985.0
2006-01-02 19:45:00,89.612,89.629,89.583,89.616,3636299992.0
2006-01-02 19:50:00,89.595,89.63,89.59,89.606,2728199996.0
2006-01-02 19:55:00,89.604,89.626,89.581,89.592,3213699997.0
2006-01-02 20:00:00,89.603,89.627,89.595,89.627,2598299996.0
2006-01-02 20:05:00,89.627,89.635,89.595,89.609,2931999982.0
2006-01-02 20:10:00,89.614,89.627,89.583,89.617,5394599989.0
2006-01-02 20:15:00,89.616,89.627,89.591,89.615,4214799994.0
2006-01-02 20:20:00,89.617,89.632,89.591,89.605,4056599984.0
2006-01-02 20:25:00,89.614,89.635,89.582,89.6,6302799991.0
2006-01-02 20:30:00,89.58,89.72,89.579,89.607,5399299979.0
2006-01-02 20:35:00,89.6,89.628,89.581,89.614,4951999990.0
2006-01-02 20:40:00,89.598,89.635,89.589,89.597,5248699990.0
2006-01-02 20:45:00,89.604,89.633,89.583,89.617,4850999986.0
2006-01-02 20:50:00,89.612,89.634,89.583,89.63,4323399980.0
2006-01-02 20:55:00,89.627,89.64,89.579,89.64,5548099986.0
2006-01-02 21:00:00,89.62,89.622,89.58,89.615,2754000008.0
2006-01-02 21:05:00,89.583,89.63,89.583,89.604,2460600000.0
2006-01-02 21:10:00,89.607,89.628,89.59,89.604,3021800008.0
2006-01-02 21:15:00,89.62,89.63,89.587,89.618,4888499970.0
2006-01-02 21:20:00,89.62,89.631,89.582,89.609,6420199999.0
2006-01-02 21:25:00,89.599,89.627,89.592,89.606,3453399999.0
2006-01-02 21:30:00,89.617,89.636,89.588,89.612,2778499982.0
2006-01-02 21:35:00,89.619,89.626,89.594,89.618,1639199996.0
2006-01-02 21:40:00,89.606,89.63,89.587,89.605,3437000003.0
2006-01-02 21:45:00,89.591,89.631,89.585,89.62,3360199993.0
2006-01-02 21:50:00,89.606,89.626,89.585,89.6,1640799980.0
2006-01-02 21:55:00,89.598,89.63,89.592,89.621,1705799998.0
2006-01-02 22:00:00,89.604,89.63,89.584,89.604,3687399986.0
2006-01-02 22:05:00,89.605,89.626,89.58,89.592,958999988.0
2006-01-02 22:10:00,89.618,89.631,89.578,89.592,1886699992.0
2006-01-02 22:15:00,89.593,89.627,89.586,89.586,1883399998.0
2006-01-02 22:20:00,89.617,89.63,89.595,89.6,1212899992.0
2006-01-02 22:25:00,89.606,89.627,89.579,89.605,1833099995.0
2006-01-02 22:30:00,89.601,89.628,89.592,89.607,1962000001.0
2006-01-02 22:35:00,89.601,89.629,89.59,89.6,1397599998.0
2006-01-02 22:40:00,89.616,89.624,89.582,89.618,2077699997.0
2006-01-02 22:45:00,89.621,89.63,89.578,89.607,2380199994.0
2006-01-02 22:50:00,89.607,89.627,89.567,89.617,1401100004.0
2006-01-02 22:55:00,89.601,89.627,89.529,89.577,1436500005.0
2006-01-02 23:00:00,89.615,89.628,89.577,89.583,565700002.0
2006-01-02 23:05:00,89.608,89.628,89.59,89.607,836299994.0
2006-01-02 23:10:00,89.597,89.626,89.592,89.623,931199996.0
2006-01-02 23:15:00,89.62,89.63,89.581,89.598,1101900000.0
2006-01-02 23:20:00,89.609,89.633,89.588,89.625,1104000000.0
2006-01-02 23:25:00,89.622,89.632,89.589,89.622,916699992.0
2006-01-02 23:30:00,89.625,89.627,89.586,89.609,1139000005.0
2006-01-02 23:35:00,89.611,89.634,89.576,89.626,1004299990.0
2006-01-02 23:40:00,89.623,89.632,89.589,89.604,1218599989.0
2006-01-02 23:45:00,89.602,89.624,89.593,89.6,1050899996.0
2006-01-02 23:50:00,89.591,89.628,89.59,89.604,1116600001.0
2006-01-02 23:55:00,89.608,89.626,89.585,89.617,1054400008.0
2006-01-03 00:00:00,89.604,89.628,89.581,89.601,773299994.0
2006-01-03 00:05:00,89.614,89.629,89.575,89.601,1287400002.0
2006-01-03 00:10:00,89.602,89.625,89.586,89.608,951300000.0
2006-01-03 00:15:00,89.602,89.632,89.591,89.625,1068400003.0
2006-01-03 00:20:00,89.621,89.627,89.588,89.595,1019599995.0
2006-01-03 00:25:00,89.613,89.632,89.594,89.632,927100000.0
2006-01-03 00:30:00,89.607,89.626,89.577,89.577,617599995.0
2006-01-03 00:35:00,89.608,89.619,89.51,89.585,938699989.0
2006-01-03 00:40:00,89.588,89.615,89.581,89.581,840200000.0
2006-01-03 00:45:00,89.591,89.625,89.58,89.612,1052299992.0
2006-01-03 00:50:00,89.603,89.63,89.587,89.606,805100001.0
2006-01-03 00:55:00,89.61,89.635,89.584,89.61,1170799992.0
2006-01-03 01:00:00,89.579,89.623,89.579,89.598,1014799997.0
2006-01-03 01:05:00,89.587,89.587,89.545,89.58,695300002.0
2006-01-03 01:10:00,89.563,89.578,89.537,89.542,1019399999.0
2006-01-03 01:15:00,89.558,89.575,89.534,89.549,827400003.0
2006-01-03 01:20:00,89.519,89.548,89.502,89.502,909399997.0
2006-01-03 01:25:00,89.53,89.557,89.517,89.517,965099992.0
2006-01-03 01:30:00,89.528,89.532,89.449,89.482,1037699998.0
2006-01-03 01:35:00,89.485,89.507,89.459,89.494,891099997.0
2006-01-03 01:40:00,89.49,89.505,89.456,89.492,921999996.0
2006-01-03 01:45:00,89.49,89.514,89.46,89.462,1080099997.0
2006-01-03 01:50:00,89.468,89.484,89.439,89.448,983499995.0
2006-01-03 01:55:00,89.458,89.483,89.447,89.462,1322799991.0
2006-01-03 02:00:00,89.48,89.542,89.474,89.506,974199991.0
2006-01-03 02:05:00,89.52,89.599,89.503,89.574,1295400001.0
2006-01-03 02:10:00,89.591,89.678,89.591,89.647,1065699997.0
2006-01-03 02:15:00,89.661,89.754,89.649,89.737,1391399997.0
2006-01-03 02:20:00,89.734,89.804,89.734,89.776,1226299998.0
2006-01-03 02:25:00,89.796,89.817,89.767,89.785,1493800002.0
2006-01-03 02:30:00,89.78,89.805,89.756,89.769,1000399992.0
2006-01-03 02:35:00,89.77,89.809,89.753,89.793,1069200002.0
2006-01-03 02:40:00,89.801,89.814,89.771,89.793,1562299994.0
2006-01-03 02:45:00,89.764,89.785,89.721,89.738,947499996.0
2006-01-03 02:50:00,89.73,89.743,89.7,89.73,937100002.0
2006-01-03 02:55:00,89.709,89.724,89.654,89.656,1243399993.0
2006-01-03 03:00:00,89.648,89.689,89.634,89.686,935300004.0
2006-01-03 03:05:00,89.688,89.696,89.65,89.658,1085700007.0
2006-01-03 03:10:00,89.663,89.697,89.644,89.69,1157000005.0
2006-01-03 03:15:00,89.684,89.699,89.655,89.685,1030900003.0
2006-01-03 03:20:00,89.688,89.736,89.675,89.725,1144799993.0
2006-01-03 03:25:00,89.725,89.743,89.705,89.706,973399995.0
2006-01-03 03:30:00,89.719,89.731,89.688,89.696,1237699984.0
2006-01-03 03:35:00,89.712,89.724,89.673,89.686,947499998.0
2006-01-03 03:40:00,89.698,89.713,89.634,89.692,682099998.0
2006-01-03 03:45:00,89.676,89.679,89.64,89.665,1130000002.0
2006-01-03 03:50:00,89.675,89.689,89.65,89.667,1154699989.0
2006-01-03 03:55:00,89.695,89.718,89.64,89.678,819899997.0
2006-01-03 04:00:00,89.683,89.713,89.649,89.653,698699995.0
2006-01-03 04:05:00,89.63,89.656,89.553,89.569,1201600002.0
2006-01-03 04:10:00,89.573,89.615,89.549,89.59,998099994.0
2006-01-03 04:15:00,89.607,89.61,89.55,89.562,928099996.0
2006-01-03 04:20:00,89.525,89.614,89.525,89.597,961399995.0
2006-01-03 04:25:00,89.612,89.617,89.552,89.605,1100499998.0
2006-01-03 04:30:00,89.599,89.619,89.578,89.597,1029199994.0
2006-01-03 04:35:00,89.595,89.635,89.593,89.612,853300000.0
2006-01-03 04:40:00,89.607,89.633,89.579,89.631,693400001.0
2006-01-03 04:45:00,89.622,89.636,89.579,89.587,956299995.0
2006-01-03 04:50:00,89.602,89.604,89.549,89.573,1097999989.0
2006-01-03 04:55:00,89.567,89.592,89.547,89.568,792099995.0
2006-01-03 05:00:00,89.585,89.613,89.545,89.613,851199998.0
2006-01-03 05:05:00,89.614,89.627,89.569,89.579,1037599987.0
2006-01-03 05:10:00,89.559,89.585,89.52,89.578,856699999.0
2006-01-03 05:15:00,89.58,89.581,89.543,89.564,867099991.0
2006-01-03 05:20:00,89.572,89.595,89.551,89.57,932099995.0
2006-01-03 05:25:00,89.572,89.588,89.546,89.568,810999994.0
2006-01-03 05:30:00,89.565,89.609,89.565,89.595,828900005.0
2006-01-03 05:35:00,89.583,89.597,89.566,89.591,708299998.0
2006-01-03 05:40:00,89.596,89.62,89.58,89.589,555599997.0
2006-01-03 05:45:00,89.597,89.62,89.556,89.579,675900001.0
2006-01-03 05:50:00,89.592,89.61,89.565,89.598,964800003.0
2006-01-03 05:55:00,89.561,89.602,89.561,89.577,859499994.0
2006-01-03 06:00:00,89.577,89.615,89.566,89.595,893199992.0
2006-01-03 06:05:00,89.602,89.607,89.568,89.607,1299499994.0
2006-01-03 06:10:00,89.573,89.618,89.562,89.608,773799995.0
2006-01-03 06:15:00,89.6,89.616,89.573,89.596,1006500006.0
2006-01-03 06:20:00,89.6,89.6,89.485,89.502,840899999.0
2006-01-03 06:25:00,89.493,89.511,89.464,89.483,910899994.0
2006-01-03 06:30:00,89.479,89.516,89.473,89.493,1000199994.0
2006-01-03 06:35:00,89.499,89.521,89.485,89.51,851699999.0
2006-01-03 06:40:00,89.483,89.506,89.46,89.468,943099997.0
2006-01-03 06:45:00,89.483,89.507,89.459,89.475,860799999.0
2006-01-03 06:50:00,89.458,89.493,89.437,89.464,973599994.0
2006-01-03 06:55:00,89.464,89.494,89.452,89.474,1193800000.0
2006-01-03 07:00:00,89.457,89.534,89.443,89.52,946800001.0
2006-01-03 07:05:00,89.501,89.584,89.495,89.548,1125499993.0
2006-01-03 07:10:00,89.559,89.615,89.538,89.605,1238900002.0
2006-01-03 07:15:00,89.606,89.641,89.59,89.625,1335900000.0
2006-01-03 07:20:00,89.639,89.646,89.615,89.633,1071899999.0
2006-01-03 07:25:00,89.629,89.689,89.606,89.675,1190599999.0
2006-01-03 07:30:00,89.68,89.695,89.616,89.631,880300000.0
2006-01-03 07:35:00,89.654,89.682,89.632,89.659,1155200001.0
2006-01-03 07:40:00,89.678,89.7,89.665,89.688,1273200002.0
2006-01-03 07:45:00,89.663,89.706,89.645,89.698,783499989.0
2006-01-03 07:50:00,89.691,89.691,89.646,89.653,1089200000.0
2006-01-03 07:55:00,89.673,89.678,89.64,89.665,1181500012.0
2006-01-03 08:00:00,89.664,89.679,89.62,89.655,963900004.0
2006-01-03 08:05:00,89.657,89.664,89.577,89.591,966399988.0
2006-01-03 08:10:00,89.575,89.626,89.567,89.613,1332799999.0
2006-01-03 08:15:00,89.624,89.632,89.567,89.577,943599994.0
2006-01-03 08:20:00,89.579,89.595,89.553,89.56,994400000.0
2006-01-03 08:25:00,89.569,89.615,89.569,89.6,969399993.0
2006-01-03 08:30:00,89.612,89.622,89.574,89.582,1114499992.0
2006-01-03 08:35:00,89.603,89.627,89.548,89.576,1213099994.0
2006-01-03 08:40:00,89.572,89.603,89.541,89.541,1188099998.0
2006-01-03 08:45:00,89.565,89.587,89.547,89.567,1120699999.0
2006-01-03 08:50:00,89.587,89.587,89.529,89.578,900699993.0
2006-01-03 08:55:00,89.58,89.597,89.565,89.595,974500002.0
2006-01-03 09:00:00,89.596,89.617,89.571,89.588,1100999994.0
2006-01-03 09:05:00,89.605,89.619,89.569,89.585,1213399999.0
2006-01-03 09:10:00,89.572,89.613,89.558,89.605,1021700000.0
2006-01-03 09:15:00,89.611,89.628,89.578,89.599,806400003.0
2006-01-03 09:20:00,89.625,89.635,89.572,89.572,1356200002.0
2006-01-03 09:25:00,89.566,89.588,89.53,89.556,1175999994.0
2006-01-03 09:30:00,89.548,89.57,89.508,89.518,892399999.0
2006-01-03 09:35:00,89.515,89.547,89.478,89.493,1121999994.0
2006-01-03 09:40:00,89.513,89.561,89.49,89.537,821799998.0
2006-01-03 09:45:00,89.54,89.581,89.514,89.581,970299995.0
2006-01-03 09:50:00,89.578,89.639,89.573,89.609,1182099999.0
2006-01-03 09:55:00,89.586,89.615,89.525,89.551,1359700001.0
2006-01-03 10:00:00,89.555,89.6,89.55,89.569,911499996.0
2006-01-03 10:05:00,89.553,89.604,89.498,89.603,952500001.0
2006-01-03 10:10:00,89.585,89.587,89.525,89.533,1074900001.0
2006-01-03 10:15:00,89.547,89.547,89.47,89.483,1237900004.0
2006-01-03 10:20:00,89.506,89.506,89.438,89.482,1368499990.0
2006-01-03 10:25:00,89.468,89.539,89.468,89.515,1120799997.0
2006-01-03 10:30:00,89.539,89.554,89.478,89.52,876899989.0
2006-01-03 10:35:00,89.503,89.523,89.456,89.498,1149999996.0
2006-01-03 10:40:00,89.492,89.549,89.47,89.518,1572100005.0
2006-01-03 10:45:00,89.541,89.561,89.467,89.493,1053999998.0
2006-01-03 10:50:00,89.515,89.522,89.351,89.388,852899993.0
2006-01-03 10:55:00,89.409,89.482,89.401,89.45,1056400002.0
2006-01-03 11:00:00,89.466,89.473,89.428,89.434,881300003.0
2006-01-03 11:05:00,89.421,89.467,89.403,89.458,955999997.0
2006-01-03 11:10:00,89.432,89.466,89.398,89.424,1260900003.0
2006-01-03 11:15:00,89.407,89.463,89.406,89.456,1138999992.0
2006-01-03 11:20:00,89.453,89.454,89.419,89.433,1200199997.0
2006-01-03 11:25:00,89.434,89.494,89.424,89.476,1000799997.0
2006-01-03 11:30:00,89.487,89.507,89.45,89.487,1436100005.0
2006-01-03 11:35:00,89.463,89.5,89.463,89.49,1166299998.0
2006-01-03 11:40:00,89.49,89.508,89.464,89.488,1368999999.0
2006-01-03 11:45:00,89.495,89.545,89.481,89.54,1256200001.0
2006-01-03 11:50:00,89.54,89.621,89.523,89.591,1171099991.0
2006-01-03 11:55:00,89.587,89.615,89.579,89.584,1106500003.0
2006-01-03 12:00:00,89.584,89.617,89.558,89.59,1213599992.0
2006-01-03 12:05:00,89.586,89.606,89.535,89.547,988199996.0
2006-01-03 12:10:00,89.547,89.563,89.494,89.528,1289599997.0
2006-01-03 12:15:00,89.535,89.613,89.514,89.576,932400001.0
2006-01-03 12:20:00,89.572,89.602,89.545,89.572,960499998.0
2006-01-03 12:25:00,89.561,89.597,89.542,89.58,1023699998.0
2006-01-03 12:30:00,89.581,89.617,89.538,89.608,898099994.0
2006-01-03 12:35:00,89.607,89.624,89.587,89.605,690100000.0
2006-01-03 12:40:00,89.617,89.658,89.603,89.639,912499995.0
2006-01-03 12:45:00,89.657,89.687,89.606,89.627,1481999986.0
2006-01-03 12:50:00,89.623,89.676,89.589,89.656,1029000001.0
2006-01-03 12:55:00,89.658,89.695,89.621,89.621,1095400002.0
2006-01-03 13:00:00,89.652,89.66,89.583,89.583,976199999.0
2006-01-03 13:05:00,89.588,89.649,89.574,89.649,1011999998.0
2006-01-03 13:10:00,89.652,89.653,89.595,89.6,1055699997.0
2006-01-03 13:15:00,89.617,89.664,89.596,89.634,1113399991.0
2006-01-03 13:20:00,89.649,89.667,89.625,89.652,938699985.0
2006-01-03 13:25:00,89.649,89.681,89.637,89.671,1077900000.0
2006-01-03 13:30:00,89.658,89.677,89.623,89.677,957799999.0
2006-01-03 13:35:00,89.672,89.702,89.652,89.702,1212199991.0
2006-01-03 13:40:00,89.701,89.703,89.641,89.67,955399996.0
2006-01-03 13:45:00,89.654,89.674,89.591,89.639,844099996.0
2006-01-03 13:50:00,89.655,89.677,89.624,89.659,1341899996.0
2006-01-03 13:55:00,89.667,89.689,89.647,89.67,1006099996.0
2006-01-03 14:00:00,89.671,89.688,89.633,89.652,1255900005.0
2006-01-03 14:05:00,89.666,89.689,89.641,89.672,939200001.0
2006-01-03 14:10:00,89.657,89.699,89.653,89.69,1108399999.0
2006-01-03 14:15:00,89.679,89.746,89.679,89.734,1220200004.0
2006-01-03 14:20:00,89.722,89.753,89.697,89.738,1215899990.0
2006-01-03 14:25:00,89.718,89.75,89.696,89.713,952100000.0
2006-01-03 14:30:00,89.689,89.689,89.603,89.67,1000599997.0
2006-01-03 14:35:00,89.666,89.707,89.643,89.679,1094199994.0
2006-01-03 14:40:00,89.693,89.721,89.665,89.695,844600000.0
2006-01-03 14:45:00,89.704,89.707,89.659,89.659,982499996.0
2006-01-03 14:50:00,89.67,89.692,89.653,89.684,1353199996.0
2006-01-03 14:55:00,89.686,89.686,89.6,89.63,1065599997.0
2006-01-03 15:00:00,89.613,89.689,89.613,89.66,852199998.0
2006-01-03 15:05:00,89.649,89.71,89.62,89.702,963199992.0
2006-01-03 15:10:00,89.693,89.737,89.672,89.724,1129499992.0
2006-01-03 15:15:00,89.707,89.765,89.699,89.742,1553199994.0
2006-01-03 15:20:00,89.76,89.793,89.674,89.743,1050599999.0
2006-01-03 15:25:00,89.749,89.758,89.709,89.737,1073599999.0
2006-01-03 15:30:00,89.757,89.787,89.738,89.766,1272799991.0
2006-01-03 15:35:00,89.759,89.789,89.753,89.753,970400005.0
2006-01-03 15:40:00,89.753,89.783,89.718,89.743,998899999.0
2006-01-03 15:45:00,89.74,89.759,89.722,89.735,948799990.0
2006-01-03 15:50:00,89.738,89.771,89.705,89.705,1284899994.0
2006-01-03 15:55:00,89.759,89.795,89.735,89.765,789199998.0
2006-01-03 16:00:00,89.764,89.788,89.726,89.726,1376899998.0
2006-01-03 16:05:00,89.742,89.742,89.693,89.703,860599997.0
2006-01-03 16:10:00,89.692,89.72,89.652,89.708,879900002.0
2006-01-03 16:15:00,89.714,89.752,89.691,89.739,1042799995.0
2006-01-03 16:20:00,89.743,89.743,89.696,89.725,1208900001.0
2006-01-03 16:25:00,89.732,89.825,89.717,89.825,1306800003.0
2006-01-03 16:30:00,89.834,89.9,89.834,89.893,1154199993.0
2006-01-03 16:35:00,89.881,89.972,89.878,89.972,1155200001.0
2006-01-03 16:40:00,89.968,90.017,89.945,89.965,1255399993.0
2006-01-03 16:45:00,89.99,90.028,89.917,89.93,1118399996.0
2006-01-03 16:50:00,89.941,90.004,89.938,89.997,1108999996.0
2006-01-03 16:55:00,89.993,90.063,89.978,90.023,1155400001.0
2006-01-03 17:00:00,90.003,90.12,89.986,90.044,1086700003.0
2006-01-03 17:05:00,90.044,90.064,89.961,89.985,922599999.0
2006-01-03 17:10:00,89.951,90.005,89.95,89.985,1299599994.0
2006-01-03 17:15:00,89.97,90.082,89.97,90.055,1283499997.0
2006-01-03 17:20:00,90.067,90.095,90.01,90.069,1068999995.0
2006-01-03 17:25:00,90.08,90.1,89.962,89.971,1122299998.0
2006-01-03 17:30:00,89.961,90.002,89.919,90.002,941200005.0
2006-01-03 17:35:00,89.986,90.002,89.952,89.956,986700000.0
2006-01-03 17:40:00,89.956,89.971,89.915,89.958,1063499999.0
2006-01-03 17:45:00,89.96,90.036,89.935,90.013,1226099992.0
2006-01-03 17:50:00,90.014,90.139,90.014,90.089,1138200002.0
2006-01-03 17:55:00,90.093,90.106,90.016,90.07,985900001.0
2006-01-03 18:00:00,90.071,90.079,89.85,89.87,8478099977.0
2006-01-03 18:05:00,89.88,89.903,89.82,89.878,10306999970.0
2006-01-03 18:10:00,89.906,89.927,89.84,89.85,7298300008.0
2006-01-03 18:15:00,89.86,89.956,89.84,89.93,6865000014.0
2006-01-03 18:20:00,89.917,89.944,89.85,89.86,7185999972.0
2006-01-03 18:25:00,89.926,89.988,89.872,89.91,8304699967.0
2006-01-03 18:30:00,89.907,89.913,89.82,89.846,8354399986.0
2006-01-03 18:35:00,89.861,89.888,89.833,89.844,5484499980.0
2006-01-03 18:40:00,89.857,89.872,89.803,89.82,4890399979.0
2006-01-03 18:45:00,89.802,89.882,89.802,89.856,2893299994.0
2006-01-03 18:50:00,89.865,89.936,89.846,89.904,6098199982.0
2006-01-03 18:55:00,89.924,89.924,89.86,89.88,4573499979.0
2006-01-03 19:00:00,89.881,89.918,89.843,89.852,2165199996.0
2006-01-03 19:05:00,89.865,89.869,89.799,89.829,5822299992.0
2006-01-03 19:10:00,89.852,89.873,89.804,89.848,1868400008.0
2006-01-03 19:15:00,89.853,89.875,89.821,89.838,4213199989.0
2006-01-03 19:20:00,89.847,89.865,89.821,89.857,4153499971.0
2006-01-03 19:25:00,89.858,89.873,89.825,89.833,5994399957.0
2006-01-03 19:30:00,89.853,89.879,89.818,89.855,4295799997.0
2006-01-03 19:35:00,89.849,89.849,89.754,89.789,3274499991.0
2006-01-03 19:40:00,89.806,89.853,89.792,89.829,4215099982.0
2006-01-03 19:45:00,89.832,89.904,89.812,89.883,3043400002.0
2006-01-03 19:50:00,89.875,89.974,89.875,89.94,2925799988.0
2006-01-03 19:55:00,89.931,89.976,89.917,89.936,3018599996.0
2006-01-03 20:00:00,89.94,90.014,89.94,90.014,2893599983.0
2006-01-03 20:05:00,90.015,90.015,89.945,89.962,3052299983.0
2006-01-03 20:10:00,89.978,89.992,89.923,89.98,5306999973.0
2006-01-03 20:15:00,89.973,90.008,89.949,89.995,4417200001.0
2006-01-03 20:20:00,89.992,90.014,89.959,89.997,4403099977.0
2006-01-03 20:25:00,89.982,89.999,89.95,89.96,6065899967.0
2006-01-03 20:30:00,89.95,90.023,89.92,90.02,6719599978.0
2006-01-03 20:35:00,90.023,90.023,89.947,89.961,4568900001.0
2006-01-03 20:40:00,89.965,89.994,89.946,89.966,5332199984.0
2006-01-03 20:45:00,89.941,90.0,89.93,89.97,5064399972.0
2006-01-03 20:50:00,89.967,90.007,89.949,89.996,4091199974.0
2006-01-03 20:55:00,89.986,90.01,89.94,89.969,7456899990.0
2006-01-03 21:00:00,89.955,89.99,89.892,89.929,4379099979.0
2006-01-03 21:05:00,89.9,89.982,89.897,89.954,2419899991.0
2006-01-03 21:10:00,89.954,89.966,89.87,89.946,3258400003.0
2006-01-03 21:15:00,89.955,90.017,89.945,89.975,5262999984.0
2006-01-03 21:20:00,89.978,89.987,89.927,89.937,6151599993.0
2006-01-03 21:25:00,89.934,89.957,89.913,89.925,3653099973.0
2006-01-03 21:30:00,89.922,90.015,89.889,90.015,2383499997.0
2006-01-03 21:35:00,90.019,90.038,89.954,89.981,1538099994.0
2006-01-03 21:40:00,89.982,89.999,89.941,89.961,3615200007.0
2006-01-03 21:45:00,89.962,89.987,89.93,89.964,3418699998.0
2006-01-03 21:50:00,89.953,89.987,89.927,89.94,1560299995.0
2006-01-03 21:55:00,89.935,89.975,89.913,89.963,1844100004.0
2006-01-03 22:00:00,89.966,89.986,89.935,89.968,3581299995.0
2006-01-03 22:05:00,89.954,89.98,89.942,89.942,1109699998.0
2006-01-03 22:10:00,89.962,89.981,89.928,89.95,1687799995.0
2006-01-03 22:15:00,89.949,89.97,89.918,89.938,1847699998.0
2006-01-03 22:20:00,89.933,90.008,89.932,89.989,1018900001.0
2006-01-03 22:25:00,90.005,90.031,89.976,90.001,1860200005.0
2006-01-03 22:30:00,90.019,90.085,89.999,90.047,2025999997.0
2006-01-03 22:35:00,90.061,90.114,90.052,90.092,1696399997.0
2006-01-03 22:40:00,90.086,90.102,90.056,90.08,2130100009.0
2006-01-03 22:45:00,90.07,90.133,90.063,90.104,2261799982.0
2006-01-03 22:50:00,90.108,90.121,90.008,90.025,1960399993.0
2006-01-03 22:55:00,90.027,90.034,89.924,89.97,1283499991.0
2006-01-03 23:00:00,89.982,90.052,89.976,90.027,933199996.0
2006-01-03 23:05:00,90.028,90.038,89.982,90.028,874599989.0
2006-01-03 23:10:00,90.023,90.029,89.979,89.995,890099992.0
2006-01-03 23:15:00,90.0,90.006,89.941,89.968,877200001.0
2006-01-03 23:20:00,89.961,89.987,89.94,89.962,1105299997.0
2006-01-03 23:25:00,89.963,89.976,89.918,89.935,870300009.0
2006-01-03 23:30:00,89.929,89.974,89.923,89.958,1061400000.0
2006-01-03 23:35:00,89.983,89.993,89.943,89.977,1242100006.0
2006-01-03 23:40:00,89.971,90.0,89.942,90.0,1203199995.0
2006-01-03 23:45:00,89.989,90.009,89.966,89.984,831299998.0
2006-01-03 23:50:00,89.999,90.05,89.981,90.037,947500000.0
2006-01-03 23:55:00,90.048,90.068,90.0,90.015,861499999.0
2006-01-04 00:00:00,89.999,90.02,89.952,89.977,1001099995.0
2006-01-04 00:05:00,89.983,90.005,89.919,89.944,1280899990.0
2006-01-04 00:10:00,89.966,89.995,89.922,89.973,1239299991.0
2006-01-04 00:15:00,89.981,89.989,89.93,89.964,1201999996.0
2006-01-04 00:20:00,89.975,90.001,89.922,89.97,1137700003.0
2006-01-04 00:25:00,89.997,90.012,89.959,90.001,1207599999.0
2006-01-04 00:30:00,89.978,90.014,89.954,89.954,859199996.0
2006-01-04 00:35:00,89.972,90.0,89.965,89.973,1078799989.0
2006-01-04 00:40:00,89.993,90.007,89.963,89.99,1297900007.0
2006-01-04 00:45:00,89.984,90.048,89.982,90.036,1184900003.0
2006-01-04 00:50:00,90.045,90.058,90.011,90.025,1109300002.0
2006-01-04 00:55:00,90.055,90.06,90.021,90.053,1273999996.0
2006-01-04 01:00:00,90.028,90.086,90.028,90.046,1383800003.0
2006-01-04 01:05:00,90.065,90.076,90.028,90.07,1246399999.0
2006-01-04 01:10:00,90.059,90.088,90.051,90.075,1049100017.0
2006-01-04 01:15:00,90.077,90.098,90.055,90.06,915499992.0
2006-01-04 01:20:00,90.055,90.11,90.055,90.097,890799994.0
2006-01-04 01:25:00,90.088,90.121,90.083,90.121,1204999995.0
2006-01-04 01:30:00,90.138,90.152,90.095,90.095,1012199996.0
2006-01-04 01:35:00,90.107,90.134,90.089,90.125,1283700000.0
2006-01-04 01:40:00,90.122,90.135,90.101,90.101,1172499992.0
2006-01-04 01:45:00,90.125,90.125,90.063,90.075,1189399999.0
2006-01-04 01:50:00,90.076,90.093,89.895,89.896,1266299997.0
2006-01-04 01:55:00,89.907,89.967,89.88,89.951,1529599988.0
2006-01-04 02:00:00,89.942,90.002,89.918,89.982,1057999998.0
2006-01-04 02:05:00,90.021,90.035,90.002,90.007,1418400000.0
2006-01-04 02:10:00,89.994,90.019,89.934,89.934,887399999.0
2006-01-04 02:15:00,89.923,89.99,89.922,89.973,1137899992.0
2006-01-04 02:20:00,89.977,90.064,89.974,90.034,1087999996.0
2006-01-04 02:25:00,90.046,90.075,90.029,90.059,1023299995.0
2006-01-04 02:30:00,90.025,90.078,90.025,90.041,661699993.0
2006-01-04 02:35:00,90.031,90.086,90.007,90.066,1149200002.0
2006-01-04 02:40:00,90.086,90.098,90.034,90.067,1245400001.0
2006-01-04 02:45:00,90.055,90.098,90.042,90.082,1327700000.0
2006-01-04 02:50:00,90.084,90.103,90.032,90.033,1163100004.0
2006-01-04 02:55:00,90.022,90.074,90.022,90.055,1352799991.0
2006-01-04 03:00:00,90.051,90.062,89.994,90.017,1181600008.0
2006-01-04 03:05:00,90.019,90.045,90.005,90.04,1102299997.0
2006-01-04 03:10:00,90.022,90.045,90.0,90.018,1332999992.0
2006-01-04 03:15:00,90.01,90.098,90.007,90.067,1087200003.0
2006-01-04 03:20:00,90.071,90.093,90.031,90.031,1305600000.0
2006-01-04 03:25:00,90.03,90.054,90.01,90.021,1193799993.0
2006-01-04 03:30:00,90.038,90.058,89.999,90.015,1181800005.0
2006-01-04 03:35:00,90.01,90.036,89.961,89.968,936599998.0
2006-01-04 03:40:00,89.958,90.035,89.958,90.035,988699996.0
2006-01-04 03:45:00,90.036,90.042,89.992,90.028,1107399999.0
2006-01-04 03:50:00,90.009,90.047,89.99,90.024,1173400002.0
2006-01-04 03:55:00,90.031,90.039,90.002,90.016,842500008.0
2006-01-04 04:00:00,90.011,90.033,89.991,90.02,1042199993.0
2006-01-04 04:05:00,90.029,90.18,90.029,90.143,933200003.0
2006-01-04 04:10:00,90.143,90.164,90.038,90.093,1031599992.0
2006-01-04 04:15:00,90.047,90.047,89.932,89.987,1352100003.0
2006-01-04 04:20:00,89.966,90.058,89.966,90.009,1240600008.0
2006-01-04 04:25:00,90.012,90.046,89.995,90.016,922199991.0
2006-01-04 04:30:00,90.009,90.043,89.984,90.016,1098899993.0
2006-01-04 04:35:00,90.004,90.036,89.993,89.995,979100000.0
2006-01-04 04:40:00,90.009,90.044,90.007,90.022,772400000.0
2006-01-04 04:45:00,90.026,90.059,89.998,90.038,877199990.0
2006-01-04 04:50:00,90.043,90.071,90.034,90.047,950099992.0
2006-01-04 04:55:00,90.046,90.074,90.037,90.06,969200000.0
2006-01-04 05:00:00,90.065,90.089,90.021,90.043,1041900000.0
2006-01-04 05:05:00,90.043,90.077,90.005,90.035,1108500002.0
2006-01-04 05:10:00,90.0,90.098,89.98,90.098,1152900002.0
2006-01-04 05:15:00,90.054,90.08,89.981,90.001,903699989.0
2006-01-04 05:20:00,90.003,90.048,89.983,90.024,1010699997.0
2006-01-04 05:25:00,90.009,90.028,89.969,89.999,933299997.0
2006-01-04 05:30:00,90.0,90.035,89.996,90.012,1392299998.0
2006-01-04 05:35:00,90.008,90.029,89.985,90.012,841799996.0
2006-01-04 05:40:00,90.02,90.035,89.987,90.009,958899994.0
2006-01-04 05:45:00,90.033,90.052,89.966,89.985,855899998.0
2006-01-04 05:50:00,89.974,90.004,89.964,89.968,1089299996.0
2006-01-04 05:55:00,89.952,89.997,89.952,89.969,906800000.0
2006-01-04 06:00:00,89.972,89.996,89.95,89.969,1055900002.0
2006-01-04 06:05:00,89.979,90.012,89.957,90.003,1333300002.0
2006-01-04 06:10:00,90.005,90.01,89.959,89.972,855399997.0
2006-01-04 06:15:00,89.948,90.005,89.942,89.985,1272999995.0
2006-01-04 06:20:00,89.964,90.009,89.964,89.985,922800001.0
2006-01-04 06:25:00,89.956,89.994,89.947,89.981,823200001.0
2006-01-04 06:30:00,89.964,90.022,89.964,89.971,1074700002.0
2006-01-04 06:35:00,89.983,90.016,89.932,89.968,977199993.0
2006-01-04 06:40:00,89.948,90.006,89.942,89.965,870500000.0
2006-01-04 06:45:00,89.94,90.013,89.94,89.949,750399999.0
2006-01-04 06:50:00,89.978,90.035,89.962,90.015,1017799998.0
2006-01-04 06:55:00,90.025,90.026,89.961,89.986,1124400003.0
2006-01-04 07:00:00,89.988,89.991,89.949,89.978,939299994.0
2006-01-04 07:05:00,89.987,90.015,89.961,89.99,678100004.0
2006-01-04 07:10:00,89.976,90.003,89.955,89.982,1136999985.0
2006-01-04 07:15:00,89.992,89.992,89.934,89.954,1048800002.0
2006-01-04 07:20:00,89.964,89.979,89.933,89.968,976599992.0
2006-01-04 07:25:00,89.948,89.969,89.926,89.954,1128499998.0
2006-01-04 07:30:00,89.953,89.985,89.908,89.946,896500001.0
2006-01-04 07:35:00,89.947,89.975,89.925,89.934,1246800000.0
2006-01-04 07:40:00,89.947,89.975,89.92,89.946,944299987.0
2006-01-04 07:45:00,89.933,89.969,89.913,89.965,1001100000.0
2006-01-04 07:50:00,89.959,90.001,89.949,89.976,924799999.0
2006-01-04 07:55:00,89.971,89.996,89.93,89.941,1029399999.0
2006-01-04 08:00:00,89.959,89.982,89.94,89.981,987600000.0
2006-01-04 08:05:00,89.958,89.98,89.911,89.948,1183399997.0
2006-01-04 08:10:00,89.957,89.957,89.904,89.931,1148099994.0
2006-01-04 08:15:00,89.929,89.94,89.879,89.895,974499996.0
2006-01-04 08:20:00,89.895,89.925,89.855,89.91,923500003.0
2006-01-04 08:25:00,89.91,89.94,89.896,89.933,1229300008.0
2006-01-04 08:30:00,89.943,89.957,89.892,89.913,918399996.0
2006-01-04 08:35:00,89.907,89.932,89.894,89.913,1200600003.0
2006-01-04 08:40:00,89.891,89.925,89.879,89.889,1308800000.0
2006-01-04 08:45:00,89.899,89.917,89.873,89.878,1080800000.0
2006-01-04 08:50:00,89.869,89.91,89.835,89.885,1209199992.0
2006-01-04 08:55:00,89.862,89.884,89.817,89.817,1112200000.0
2006-01-04 09:00:00,89.789,89.862,89.78,89.846,1227799997.0
2006-01-04 09:05:00,89.852,89.872,89.811,89.848,1077399999.0
2006-01-04 09:10:00,89.854,89.945,89.85,89.925,890800001.0
2006-01-04 09:15:00,89.949,89.975,89.933,89.965,938400000.0
2006-01-04 09:20:00,89.965,90.002,89.942,89.955,1167899992.0
2006-01-04 09:25:00,89.952,89.968,89.921,89.944,1321799990.0
2006-01-04 09:30:00,89.968,90.002,89.964,89.985,1315899996.0
2006-01-04 09:35:00,89.987,90.011,89.937,89.944,853199998.0
2006-01-04 09:40:00,89.945,90.047,89.929,90.036,1032700000.0
2006-01-04 09:45:00,90.03,90.051,90.007,90.036,1495799998.0
2006-01-04 09:50:00,90.036,90.043,89.991,90.019,979499989.0
2006-01-04 09:55:00,89.983,90.029,89.983,89.988,1153599997.0
2006-01-04 10:00:00,90.0,90.021,89.961,89.973,1137499995.0
2006-01-04 10:05:00,89.963,89.996,89.931,89.931,839300000.0
2006-01-04 10:10:00,89.908,89.983,89.904,89.965,1137100000.0
2006-01-04 10:15:00,89.969,90.015,89.958,89.994,1021700006.0
2006-01-04 10:20:00,90.022,90.037,89.994,90.005,1299099992.0
2006-01-04 10:25:00,89.994,90.049,89.994,90.033,958399994.0
2006-01-04 10:30:00,90.038,90.045,89.987,89.994,1030400000.0
2006-01-04 10:35:00,89.994,90.048,89.973,90.045,1241499998.0
2006-01-04 10:40:00,90.036,90.094,90.015,90.058,1589400005.0
2006-01-04 10:45:00,90.086,90.101,90.002,90.002,1017499996.0
2006-01-04 10:50:00,90.023,90.037,89.951,89.989,1042000004.0
2006-01-04 10:55:00,90.005,90.021,89.978,90.02,1193000003.0
2006-01-04 11:00:00,90.03,90.042,89.963,89.964,1210099997.0
2006-01-04 11:05:00,89.974,90.019,89.945,90.007,1140900004.0
2006-01-04 11:10:00,90.009,90.059,90.003,90.055,1290599993.0
2006-01-04 11:15:00,90.051,90.21,90.037,90.21,1304699999.0
2006-01-04 11:20:00,90.226,90.37,90.218,90.272,1399199992.0
2006-01-04 11:25:00,90.288,90.31,90.176,90.193,1083599995.0
2006-01-04 11:30:00,90.211,90.343,90.19,90.326,1560200006.0
2006-01-04 11:35:00,90.337,90.439,90.337,90.365,972399992.0
2006-01-04 11:40:00,90.331,90.352,90.249,90.272,1237899999.0
2006-01-04 11:45:00,90.278,90.295,90.237,90.26,1325399989.0
2006-01-04 11:50:00,90.259,90.261,90.186,90.194,1175600000.0
2006-01-04 11:55:00,90.198,90.232,90.184,90.21,1193100000.0
2006-01-04 12:00:00,90.218,90.23,90.157,90.23,1085599992.0
2006-01-04 12:05:00,90.227,90.262,90.209,90.243,1065400001.0
2006-01-04 12:10:00,90.226,90.278,90.217,90.265,1127399992.0
2006-01-04 12:15:00,90.278,90.29,90.232,90.265,1006000002.0
2006-01-04 12:20:00,90.265,90.31,90.236,90.302,1229599992.0
2006-01-04 12:25:00,90.27,90.315,90.27,90.288,1003800006.0
2006-01-04 12:30:00,90.279,90.375,90.277,90.375,1116999996.0
2006-01-04 12:35:00,90.402,90.42,90.35,90.363,1013699998.0
2006-01-04 12:40:00,90.373,90.383,90.346,90.35,1001499998.0
2006-01-04 12:45:00,90.354,90.388,90.341,90.351,1337999990.0
2006-01-04 12:50:00,90.351,90.369,90.294,90.352,710199995.0
2006-01-04 12:55:00,90.334,90.379,90.315,90.332,1049999995.0
2006-01-04 13:00:00,90.353,90.363,90.323,90.337,1167899993.0
2006-01-04 13:05:00,90.346,90.395,90.346,90.37,1016700001.0
2006-01-04 13:10:00,90.386,90.399,90.354,90.395,1175399996.0
2006-01-04 13:15:00,90.377,90.399,90.324,90.387,1060399993.0
2006-01-04 13:20:00,90.383,90.415,90.36,90.374,1256799994.0
2006-01-04 13:25:00,90.373,90.392,90.351,90.391,1161400004.0
2006-01-04 13:30:00,90.388,90.392,90.353,90.378,1121500001.0
2006-01-04 13:35:00,90.36,90.395,90.354,90.378,1106999999.0
2006-01-04 13:40:00,90.375,90.387,90.343,90.362,1145799999.0
2006-01-04 13:45:00,90.35,90.386,90.332,90.382,1112599997.0
2006-01-04 13:50:00,90.369,90.392,90.338,90.355,1315199997.0
2006-01-04 13:55:00,90.365,90.388,90.344,90.365,904500001.0
2006-01-04 14:00:00,90.382,90.406,90.358,90.37,1075499998.0
2006-01-04 14:05:00,90.395,90.429,90.369,90.38,1041099996.0
2006-01-04 14:10:00,90.381,90.424,90.369,90.396,880599998.0
2006-01-04 14:15:00,90.402,90.452,90.401,90.437,1120099991.0
2006-01-04 14:20:00,90.421,90.452,90.404,90.422,1004200005.0
2006-01-04 14:25:00,90.435,90.445,90.386,90.419,1102399989.0
2006-01-04 14:30:00,90.442,90.454,90.352,90.448,1210600001.0
2006-01-04 14:35:00,90.46,90.489,90.417,90.465,1205199993.0
2006-01-04 14:40:00,90.469,90.469,90.362,90.4,784099995.0
2006-01-04 14:45:00,90.405,90.426,90.369,90.383,946500005.0
2006-01-04 14:50:00,90.376,90.407,90.367,90.383,1442199995.0
2006-01-04 14:55:00,90.4,90.433,90.377,90.407,1273999995.0
2006-01-04 15:00:00,90.422,90.444,90.37,90.383,1116800000.0
2006-01-04 15:05:00,90.369,90.404,90.351,90.368,1110199996.0
2006-01-04 15:10:00,90.362,90.39,90.334,90.343,874499992.0
2006-01-04 15:15:00,90.329,90.383,90.329,90.378,1320099993.0
2006-01-04 15:20:00,90.385,90.486,90.364,90.483,870000001.0
2006-01-04 15:25:00,90.465,90.487,90.439,90.47,1004000000.0
2006-01-04 15:30:00,90.467,90.487,90.438,90.442,1342199993.0
2006-01-04 15:35:00,90.435,90.481,90.43,90.46,1030499991.0
2006-01-04 15:40:00,90.496,90.586,90.495,90.565,906800001.0
2006-01-04 15:45:00,90.568,90.575,90.535,90.536,1060999999.0
2006-01-04 15:50:00,90.536,90.571,90.527,90.558,1266399992.0
2006-01-04 15:55:00,90.558,90.61,90.511,90.602,1178100002.0
2006-01-04 16:00:00,90.567,90.619,90.525,90.574,1243600000.0
2006-01-04 16:05:00,90.604,90.656,90.585,90.638,1029099994.0
2006-01-04 16:10:00,90.633,90.634,90.552,90.599,1092800002.0
2006-01-04 16:15:00,90.573,90.63,90.543,90.591,1191400007.0
2006-01-04 16:20:00,90.593,90.615,90.57,90.591,1207199986.0
2006-01-04 16:25:00,90.597,90.67,90.576,90.637,1035000001.0
2006-01-04 16:30:00,90.641,90.668,90.62,90.645,1126499999.0
2006-01-04 16:35:00,90.653,90.727,90.643,90.725,1369300007.0
2006-01-04 16:40:00,90.711,90.724,90.644,90.665,857599999.0
2006-01-04 16:45:00,90.647,90.681,90.632,90.663,1272799991.0
2006-01-04 16:50:00,90.662,90.684,90.59,90.666,1172500002.0
2006-01-04 16:55:00,90.637,90.692,90.622,90.688,985799992.0
2006-01-04 17:00:00,90.696,90.733,90.679,90.709,1412999995.0
2006-01-04 17:05:00,90.706,90.747,90.686,90.747,795999996.0
2006-01-04 17:10:00,90.708,90.753,90.69,90.748,1168599993.0
2006-01-04 17:15:00,90.741,90.768,90.719,90.745,1091099989.0
2006-01-04 17:20:00,90.745,90.753,90.688,90.718,1015700000.0
2006-01-04 17:25:00,90.717,90.775,90.706,90.756,934699985.0
2006-01-04 17:30:00,90.742,90.772,90.732,90.743,1396099989.0
2006-01-04 17:35:00,90.755,90.765,90.718,90.718,1178800001.0
2006-01-04 17:40:00,90.7,90.729,90.684,90.716,1229100003.0
2006-01-04 17:45:00,90.705,90.734,90.68,90.719,1079300007.0
2006-01-04 17:50:00,90.723,90.77,90.69,90.757,889099990.0
2006-01-04 17:55:00,90.755,90.768,90.699,90.74,1154799990.0
2006-01-04 18:00:00,90.748,90.85,90.733,90.8,7675499999.0
2006-01-04 18:05:00,90.79,90.81,90.68,90.71,8940500015.0
2006-01-04 18:10:00,90.721,90.764,90.68,90.71,6938000001.0
2006-01-04 18:15:00,90.71,90.807,90.69,90.774,6265799991.0
2006-01-04 18:20:00,90.784,90.8,90.73,90.79,9256799976.0
2006-01-04 18:25:00,90.78,90.79,90.705,90.73,7987499977.0
2006-01-04 18:30:00,90.717,90.82,90.698,90.713,7937399971.0
2006-01-04 18:35:00,90.722,90.765,90.698,90.734,5774699981.0
2006-01-04 18:40:00,90.736,90.823,90.736,90.81,5175699978.0
2006-01-04 18:45:00,90.793,90.823,90.731,90.743,3113799998.0
2006-01-04 18:50:00,90.735,90.824,90.716,90.79,6822299973.0
2006-01-04 18:55:00,90.811,90.838,90.797,90.827,4699199986.0
2006-01-04 19:00:00,90.808,90.856,90.777,90.777,2341999999.0
2006-01-04 19:05:00,90.77,90.792,90.67,90.7,5299499985.0
2006-01-04 19:10:00,90.698,90.717,90.664,90.682,1695199986.0
2006-01-04 19:15:00,90.699,90.715,90.657,90.67,4335899983.0
2006-01-04 19:20:00,90.667,90.777,90.658,90.777,4622099980.0
2006-01-04 19:25:00,90.765,90.81,90.741,90.791,6258399972.0
2006-01-04 19:30:00,90.8,90.805,90.746,90.765,4223799998.0
2006-01-04 19:35:00,90.762,90.814,90.718,90.802,3837299986.0
2006-01-04 19:40:00,90.807,90.833,90.778,90.824,4120299999.0
2006-01-04 19:45:00,90.802,90.878,90.784,90.878,3208399992.0
2006-01-04 19:50:00,90.878,90.895,90.843,90.851,3369199996.0
2006-01-04 19:55:00,90.863,90.867,90.831,90.862,3473699977.0
2006-01-04 20:00:00,90.872,90.979,90.86,90.976,2816600006.0
2006-01-04 20:05:00,90.961,90.975,90.906,90.935,3115500007.0
2006-01-04 20:10:00,90.94,90.965,90.911,90.939,5254999971.0
2006-01-04 20:15:00,90.955,90.97,90.916,90.929,4412799992.0
2006-01-04 20:20:00,90.928,90.953,90.906,90.928,4257399968.0
2006-01-04 20:25:00,90.93,91.006,90.89,90.89,6069199989.0
2006-01-04 20:30:00,90.9,90.965,90.89,90.93,4766300006.0
2006-01-04 20:35:00,90.902,90.967,90.893,90.926,4318999982.0
2006-01-04 20:40:00,90.935,90.945,90.893,90.914,5396599967.0
2006-01-04 20:45:00,90.937,90.96,90.914,90.923,5469599992.0
2006-01-04 20:50:00,90.937,90.959,90.896,90.906,4588200005.0
2006-01-04 20:55:00,90.913,90.932,90.86,90.922,8494499953.0
2006-01-04 21:00:00,90.93,90.942,90.885,90.935,5954999956.0
2006-01-04 21:05:00,90.92,90.959,90.902,90.927,2351800000.0
2006-01-04 21:10:00,90.938,90.955,90.871,90.884,3118499975.0
2006-01-04 21:15:00,90.89,90.912,90.856,90.877,4693899971.0
2006-01-04 21:20:00,90.878,90.891,90.839,90.881,6871199984.0
2006-01-04 21:25:00,90.856,90.884,90.842,90.877,3234200002.0
2006-01-04 21:30:00,90.873,90.903,90.84,90.859,2797699991.0
2006-01-04 21:35:00,90.872,90.881,90.84,90.873,1726599989.0
2006-01-04 21:40:00,90.882,90.896,90.833,90.877,3762900007.0
2006-01-04 21:45:00,90.859,90.914,90.845,90.901,3012499997.0
2006-01-04 21:50:00,90.908,90.915,90.83,90.853,1778200002.0
2006-01-04 21:55:00,90.853,90.917,90.834,90.906,1813799997.0
2006-01-04 22:00:00,90.888,90.922,90.87,90.911,4126100008.0
2006-01-04 22:05:00,90.906,90.911,90.877,90.898,1274299993.0
2006-01-04 22:10:00,90.894,90.92,90.862,90.886,1603199993.0
2006-01-04 22:15:00,90.897,90.929,90.884,90.9,1941699990.0
2006-01-04 22:20:00,90.923,90.923,90.858,90.895,1223099994.0
2006-01-04 22:25:00,90.879,90.909,90.86,90.86,1888599997.0
2006-01-04 22:30:00,90.89,90.931,90.874,90.904,1833399999.0
2006-01-04 22:35:00,90.933,90.951,90.902,90.931,1257300000.0
2006-01-04 22:40:00,90.927,90.95,90.877,90.903,2007499984.0
2006-01-04 22:45:00,90.886,90.93,90.869,90.93,2166299991.0
2006-01-04 22:50:00,90.918,90.931,90.83,90.87,1568699997.0
2006-01-04 22:55:00,90.872,90.893,90.825,90.833,1234399997.0
2006-01-04 23:00:00,90.892,90.918,90.87,90.87,1081600003.0
2006-01-04 23:05:00,90.873,90.904,90.862,90.865,1091899997.0
2006-01-04 23:10:00,90.887,90.908,90.865,90.883,907200001.0
2006-01-04 23:15:00,90.886,90.907,90.861,90.895,933299996.0
2006-01-04 23:20:00,90.88,90.945,90.874,90.922,1119399992.0
2006-01-04 23:25:00,90.914,90.929,90.878,90.904,768199998.0
2006-01-04 23:30:00,90.908,90.964,90.901,90.939,1196000002.0
2006-01-04 23:35:00,90.953,90.966,90.904,90.942,1106399996.0
2006-01-04 23:40:00,90.954,90.966,90.93,90.96,1148699993.0
2006-01-04 23:45:00,90.956,90.964,90.92,90.921,608200002.0
2006-01-04 23:50:00,90.932,90.952,90.891,90.912,1128199993.0
2006-01-04 23:55:00,90.915,90.942,90.899,90.9,900499995.0
2006-01-05 00:00:00,90.915,90.95,90.867,90.924,1365899991.0
2006-01-05 00:05:00,90.925,90.956,90.882,90.909,1238299996.0
2006-01-05 00:10:00,90.913,90.98,90.889,90.915,1121100001.0
2006-01-05 00:15:00,90.922,90.943,90.878,90.923,1233300000.0
2006-01-05 00:20:00,90.922,90.952,90.882,90.906,1394999995.0
2006-01-05 00:25:00,90.918,90.952,90.889,90.943,932199995.0
2006-01-05 00:30:00,90.942,90.942,90.853,90.853,1229199998.0
2006-01-05 00:35:00,90.902,90.934,90.865,90.868,1243199994.0
2006-01-05 00:40:00,90.888,90.905,90.851,90.87,765099998.0
2006-01-05 00:45:00,90.864,90.9,90.858,90.895,1334000010.0
2006-01-05 00:50:00,90.898,90.922,90.869,90.896,992399999.0
2006-01-05 00:55:00,90.897,90.91,90.864,90.878,1131600000.0
2006-01-05 01:00:00,90.864,90.951,90.864,90.936,962899997.0
2006-01-05 01:05:00,90.932,90.952,90.908,90.946,1040699990.0
2006-01-05 01:10:00,90.926,90.941,90.893,90.91,1067399999.0
2006-01-05 01:15:00,90.916,90.978,90.903,90.955,992199999.0
2006-01-05 01:20:00,90.951,91.011,90.951,90.985,1201499992.0
2006-01-05 01:25:00,90.968,91.024,90.961,91.008,1053299995.0
2006-01-05 01:30:00,91.012,91.017,90.985,90.987,1221200004.0
2006-01-05 01:35:00,90.998,91.018,90.97,91.005,906000000.0
2006-01-05 01:40:00,91.007,91.066,91.007,91.049,1326300001.0
2006-01-05 01:45:00,91.031,91.052,91.004,91.018,1058699996.0
2006-01-05 01:50:00,91.011,91.032,90.988,91.023,1193499999.0
2006-01-05 01:55:00,91.013,91.027,90.984,91.002,1209400003.0
2006-01-05 02:00:00,90.991,91.024,90.939,91.002,1148300000.0
2006-01-05 02:05:00,90.982,91.022,90.969,90.992,1341199998.0
2006-01-05 02:10:00,90.981,91.009,90.964,90.997,997699996.0
2006-01-05 02:15:00,90.989,91.012,90.971,91.01,1244599992.0
2006-01-05 02:20:00,90.993,91.065,90.988,91.052,968000004.0
2006-01-05 02:25:00,91.053,91.08,91.039,91.07,1395900000.0
2006-01-05 02:30:00,91.038,91.087,91.023,91.068,814599994.0
2006-01-05 02:35:00,91.077,91.096,91.035,91.065,948000000.0
2006-01-05 02:40:00,91.059,91.072,91.019,91.053,1250099998.0
2006-01-05 02:45:00,91.054,91.069,91.024,91.045,1140399998.0
2006-01-05 02:50:00,91.057,91.074,91.009,91.026,1289700002.0
2006-01-05 02:55:00,91.03,91.076,91.023,91.042,1285099994.0
2006-01-05 03:00:00,91.052,91.055,90.975,91.019,1326200000.0
2006-01-05 03:05:00,91.006,91.07,90.993,91.07,1249699996.0
2006-01-05 03:10:00,91.05,91.089,91.034,91.075,972699997.0
2006-01-05 03:15:00,91.08,91.08,91.037,91.044,791400001.0
2006-01-05 03:20:00,91.044,91.062,91.021,91.036,1268699993.0
2006-01-05 03:25:00,91.042,91.052,91.014,91.026,1085499992.0
2006-01-05 03:30:00,91.032,91.075,91.018,91.05,1323599996.0
2006-01-05 03:35:00,91.046,91.078,91.037,91.049,840599996.0
2006-01-05 03:40:00,91.053,91.083,91.0,91.049,996800003.0
2006-01-05 03:45:00,91.046,91.065,90.997,91.02,1223199988.0
2006-01-05 03:50:00,90.994,91.052,90.99,91.018,953399995.0
2006-01-05 03:55:00,91.023,91.042,90.992,91.007,830099998.0
2006-01-05 04:00:00,91.004,91.038,90.982,91.018,481400000.0
2006-01-05 04:05:00,91.02,91.051,91.002,91.04,1023999997.0
2006-01-05 04:10:00,91.045,91.051,90.989,90.997,948299999.0
2006-01-05 04:15:00,91.002,91.015,90.973,90.976,779100001.0
2006-01-05 04:20:00,90.985,90.994,90.943,90.954,1049600001.0
2006-01-05 04:25:00,90.948,90.965,90.918,90.93,783999997.0
2006-01-05 04:30:00,90.92,90.943,90.904,90.931,741299992.0
2006-01-05 04:35:00,90.935,90.943,90.893,90.895,1003799999.0
2006-01-05 04:40:00,90.921,90.935,90.885,90.89,898099992.0
2006-01-05 04:45:00,90.892,90.917,90.867,90.88,1037199987.0
2006-01-05 04:50:00,90.883,90.934,90.867,90.867,1062599997.0
2006-01-05 04:55:00,90.885,90.89,90.84,90.844,816799997.0
2006-01-05 05:00:00,90.867,90.917,90.851,90.889,1014799995.0
2006-01-05 05:05:00,90.905,90.917,90.852,90.852,1315800001.0
2006-01-05 05:10:00,90.847,90.901,90.827,90.875,894099993.0
2006-01-05 05:15:00,90.877,90.913,90.831,90.832,989599994.0
2006-01-05 05:20:00,90.844,90.871,90.8,90.845,912699995.0
2006-01-05 05:25:00,90.837,90.867,90.814,90.85,847500000.0
2006-01-05 05:30:00,90.849,90.863,90.815,90.83,959199991.0
2006-01-05 05:35:00,90.839,90.853,90.805,90.835,1082100001.0
2006-01-05 05:40:00,90.824,90.842,90.799,90.823,821100002.0
2006-01-05 05:45:00,90.83,90.86,90.775,90.824,562799998.0
2006-01-05 05:50:00,90.836,90.858,90.821,90.837,957899998.0
2006-01-05 05:55:00,90.845,90.862,90.819,90.839,725700003.0
2006-01-05 06:00:00,90.845,90.865,90.824,90.843,650099996.0
2006-01-05 06:05:00,90.85,90.875,90.818,90.847,1504399992.0
2006-01-05 06:10:00,90.818,90.841,90.757,90.795,971000003.0
2006-01-05 06:15:00,90.768,90.801,90.76,90.783,1067500005.0
2006-01-05 06:20:00,90.793,90.838,90.766,90.796,677800001.0
2006-01-05 06:25:00,90.787,90.828,90.786,90.814,863699998.0
2006-01-05 06:30:00,90.795,90.837,90.795,90.82,742499997.0
2006-01-05 06:35:00,90.827,90.845,90.793,90.815,715399999.0
2006-01-05 06:40:00,90.813,90.836,90.772,90.778,766300001.0
2006-01-05 06:45:00,90.79,90.8,90.743,90.76,1001599996.0
2006-01-05 06:50:00,90.773,90.81,90.748,90.769,1211299997.0
2006-01-05 06:55:00,90.771,90.807,90.759,90.778,1176999996.0
2006-01-05 07:00:00,90.784,90.815,90.769,90.811,1203200002.0
2006-01-05 07:05:00,90.805,90.826,90.77,90.775,1030199997.0
2006-01-05 07:10:00,90.791,90.831,90.765,90.785,1156400002.0
2006-01-05 07:15:00,90.793,90.822,90.771,90.792,990299997.0
2006-01-05 07:20:00,90.803,90.807,90.764,90.79,853200003.0
2006-01-05 07:25:00,90.78,90.865,90.78,90.823,1147200004.0
2006-01-05 07:30:00,90.828,90.858,90.817,90.823,1262999997.0
2006-01-05 07:35:00,90.824,90.873,90.796,90.808,1221599995.0
2006-01-05 07:40:00,90.82,90.843,90.797,90.823,1191199993.0
2006-01-05 07:45:00,90.82,90.83,90.788,90.794,1000899995.0
2006-01-05 07:50:00,90.803,90.833,90.785,90.824,977500003.0
2006-01-05 07:55:00,90.825,90.853,90.792,90.829,1231399985.0
2006-01-05 08:00:00,90.84,90.862,90.803,90.826,1222800004.0
2006-01-05 08:05:00,90.817,90.841,90.801,90.828,989499991.0
2006-01-05 08:10:00,90.819,90.848,90.801,90.807,983399993.0
2006-01-05 08:15:00,90.815,90.84,90.79,90.827,875300001.0
2006-01-05 08:20:00,90.815,90.838,90.783,90.786,943200002.0
2006-01-05 08:25:00,90.808,90.813,90.774,90.776,1214999991.0
2006-01-05 08:30:00,90.774,90.803,90.756,90.78,910699995.0
2006-01-05 08:35:00,90.778,90.819,90.768,90.809,1115800004.0
2006-01-05 08:40:00,90.811,90.822,90.77,90.806,998499999.0
2006-01-05 08:45:00,90.822,90.828,90.766,90.813,1150200011.0
2006-01-05 08:50:00,90.796,90.81,90.705,90.725,1061799997.0
2006-01-05 08:55:00,90.74,90.769,90.691,90.691,1170999997.0
2006-01-05 09:00:00,90.689,90.71,90.593,90.601,1004699996.0
2006-01-05 09:05:00,90.599,90.629,90.534,90.557,1217100004.0
2006-01-05 09:10:00,90.546,90.59,90.544,90.56,721300003.0
2006-01-05 09:15:00,90.582,90.582,90.502,90.518,973800003.0
2006-01-05 09:20:00,90.528,90.539,90.488,90.534,1079000001.0
2006-01-05 09:25:00,90.514,90.531,90.439,90.454,1053100001.0
2006-01-05 09:30:00,90.465,90.513,90.457,90.482,915499997.0
2006-01-05 09:35:00,90.484,90.515,90.456,90.456,1527100006.0
2006-01-05 09:40:00,90.451,90.505,90.451,90.473,971700010.0
2006-01-05 09:45:00,90.47,90.474,90.424,90.439,1112699992.0
2006-01-05 09:50:00,90.443,90.549,90.443,90.517,1153999999.0
2006-01-05 09:55:00,90.508,90.52,90.466,90.472,1066799998.0
2006-01-05 10:00:00,90.49,90.517,90.471,90.494,959800003.0
2006-01-05 10:05:00,90.508,90.518,90.44,90.464,1194999996.0
2006-01-05 10:10:00,90.447,90.488,90.447,90.469,1081400001.0
2006-01-05 10:15:00,90.475,90.498,90.44,90.464,1263199992.0
2006-01-05 10:20:00,90.471,90.485,90.425,90.449,1059099998.0
2006-01-05 10:25:00,90.452,90.524,90.452,90.519,963599994.0
2006-01-05 10:30:00,90.503,90.527,90.448,90.46,841899991.0
2006-01-05 10:35:00,90.443,90.497,90.427,90.471,1268100003.0
2006-01-05 10:40:00,90.475,90.507,90.452,90.495,1347600002.0
2006-01-05 10:45:00,90.512,90.552,90.489,90.506,1264300001.0
2006-01-05 10:50:00,90.514,90.549,90.475,90.544,1223100005.0
2006-01-05 10:55:00,90.535,90.579,90.52,90.535,1197899992.0
2006-01-05 11:00:00,90.508,90.539,90.483,90.508,1031999989.0
2006-01-05 11:05:00,90.5,90.536,90.476,90.513,1174599999.0
2006-01-05 11:10:00,90.518,90.53,90.46,90.513,1297300002.0
2006-01-05 11:15:00,90.512,90.548,90.49,90.5,1242800000.0
2006-01-05 11:20:00,90.49,90.556,90.483,90.556,1106099995.0
2006-01-05 11:25:00,90.563,90.588,90.532,90.575,1127299998.0
2006-01-05 11:30:00,90.577,90.587,90.514,90.534,1001499990.0
2006-01-05 11:35:00,90.534,90.625,90.534,90.607,1081299999.0
2006-01-05 11:40:00,90.63,90.694,90.596,90.694,1431999992.0
2006-01-05 11:45:00,90.679,90.755,90.677,90.731,1306899993.0
2006-01-05 11:50:00,90.738,90.773,90.716,90.746,1364699999.0
2006-01-05 11:55:00,90.768,90.784,90.728,90.75,1152900001.0
2006-01-05 12:00:00,90.766,90.777,90.716,90.739,1000599997.0
2006-01-05 12:05:00,90.747,90.774,90.729,90.765,1130599997.0
2006-01-05 12:10:00,90.749,90.785,90.731,90.759,1175199996.0
2006-01-05 12:15:00,90.747,90.761,90.71,90.711,990199993.0
2006-01-05 12:20:00,90.708,90.795,90.707,90.769,1235199988.0
2006-01-05 12:25:00,90.759,90.806,90.759,90.8,924600004.0
2006-01-05 12:30:00,90.791,90.826,90.774,90.788,893899996.0
2006-01-05 12:35:00,90.799,90.812,90.743,90.776,1026099999.0
2006-01-05 12:40:00,90.773,90.81,90.758,90.798,845900002.0
2006-01-05 12:45:00,90.771,90.813,90.757,90.766,1513499993.0
2006-01-05 12:50:00,90.768,90.768,90.644,90.699,879100001.0
2006-01-05 12:55:00,90.68,90.743,90.667,90.733,848199991.0
2006-01-05 13:00:00,90.728,90.778,90.715,90.72,1137599993.0
2006-01-05 13:05:00,90.729,90.753,90.698,90.719,976300002.0
2006-01-05 13:10:00,90.728,90.754,90.713,90.738,1320599997.0
2006-01-05 13:15:00,90.732,90.806,90.697,90.795,1007700001.0
2006-01-05 13:20:00,90.792,90.826,90.775,90.803,980799996.0
2006-01-05 13:25:00,90.817,90.838,90.78,90.837,1124500001.0
2006-01-05 13:30:00,90.835,90.835,90.798,90.812,1084699998.0
2006-01-05 13:35:00,90.803,90.814,90.754,90.775,852199999.0
2006-01-05 13:40:00,90.787,90.787,90.743,90.743,922399999.0
2006-01-05 13:45:00,90.747,90.792,90.74,90.769,1105399998.0
2006-01-05 13:50:00,90.788,90.798,90.737,90.748,1456399991.0
2006-01-05 13:55:00,90.73,90.784,90.719,90.735,1148100005.0
2006-01-05 14:00:00,90.727,90.771,90.713,90.74,1262699987.0
2006-01-05 14:05:00,90.747,90.782,90.739,90.772,987500001.0
2006-01-05 14:10:00,90.762,90.798,90.749,90.798,930499996.0
2006-01-05 14:15:00,90.775,90.798,90.753,90.783,981199998.0
2006-01-05 14:20:00,90.776,90.821,90.762,90.821,1220700000.0
2006-01-05 14:25:00,90.8,90.841,90.796,90.823,830299997.0
2006-01-05 14:30:00,90.792,90.848,90.733,90.838,1321299999.0
2006-01-05 14:35:00,90.829,90.846,90.793,90.824,1152899992.0
2006-01-05 14:40:00,90.841,90.872,90.802,90.872,1006199996.0
2006-01-05 14:45:00,90.862,90.901,90.836,90.862,1029800003.0
2006-01-05 14:50:00,90.886,90.901,90.852,90.866,1531200001.0
2006-01-05 14:55:00,90.892,90.906,90.805,90.84,1409900003.0
2006-01-05 15:00:00,90.855,90.868,90.801,90.823,657899999.0
2006-01-05 15:05:00,90.822,90.83,90.725,90.74,984300009.0
2006-01-05 15:10:00,90.729,90.743,90.686,90.701,1320699994.0
2006-01-05 15:15:00,90.674,90.748,90.665,90.726,1329099995.0
2006-01-05 15:20:00,90.762,90.832,90.749,90.806,1406199998.0
2006-01-05 15:25:00,90.809,90.863,90.797,90.851,1212999998.0
2006-01-05 15:30:00,90.844,90.933,90.838,90.917,1393999992.0
2006-01-05 15:35:00,90.92,90.935,90.805,90.872,934500000.0
2006-01-05 15:40:00,90.841,90.86,90.795,90.816,900000000.0
2006-01-05 15:45:00,90.825,90.852,90.809,90.829,1035100003.0
2006-01-05 15:50:00,90.846,90.873,90.817,90.836,1328000004.0
2006-01-05 15:55:00,90.847,90.851,90.784,90.817,1318000002.0
2006-01-05 16:00:00,90.818,90.849,90.801,90.835,1222999996.0
2006-01-05 16:05:00,90.838,90.866,90.816,90.832,913400001.0
2006-01-05 16:10:00,90.815,90.866,90.791,90.855,1058999999.0
2006-01-05 16:15:00,90.847,90.871,90.785,90.852,1017599991.0
2006-01-05 16:20:00,90.856,90.925,90.853,90.857,1249600004.0
2006-01-05 16:25:00,90.855,90.867,90.807,90.807,974600002.0
2006-01-05 16:30:00,90.814,90.843,90.8,90.833,1101799995.0
2006-01-05 16:35:00,90.83,90.877,90.824,90.877,1231100005.0
2006-01-05 16:40:00,90.874,90.875,90.82,90.849,1226099993.0
2006-01-05 16:45:00,90.833,90.887,90.81,90.824,1325600007.0
2006-01-05 16:50:00,90.821,90.834,90.79,90.804,1051300002.0
2006-01-05 16:55:00,90.822,90.825,90.765,90.765,1095899994.0
2006-01-05 17:00:00,90.769,90.824,90.759,90.759,1075000002.0
2006-01-05 17:05:00,90.761,90.779,90.724,90.73,1204700003.0
2006-01-05 17:10:00,90.707,90.787,90.707,90.775,1435199991.0
2006-01-05 17:15:00,90.75,90.793,90.743,90.774,1296999986.0
2006-01-05 17:20:00,90.777,90.813,90.758,90.8,981699994.0
2006-01-05 17:25:00,90.78,90.804,90.734,90.744,1173100002.0
2006-01-05 17:30:00,90.742,90.792,90.742,90.776,1261500001.0
2006-01-05 17:35:00,90.764,90.778,90.716,90.74,1102899998.0
2006-01-05 17:40:00,90.707,90.764,90.664,90.696,1047099996.0
2006-01-05 17:45:00,90.702,90.708,90.664,90.672,1302599993.0
2006-01-05 17:50:00,90.692,90.692,90.578,90.626,1272399993.0
2006-01-05 17:55:00,90.637,90.676,90.598,90.601,1041900004.0
2006-01-05 18:00:00,90.603,90.83,90.598,90.8,8009199958.0
2006-01-05 18:05:00,90.79,90.82,90.621,90.661,9659999950.0
2006-01-05 18:10:00,90.686,90.78,90.66,90.78,7101399966.0
2006-01-05 18:15:00,90.79,90.81,90.7,90.721,6753999961.0
2006-01-05 18:20:00,90.723,90.791,90.711,90.748,9550899963.0
2006-01-05 18:25:00,90.748,90.763,90.707,90.727,7861499968.0
2006-01-05 18:30:00,90.725,90.77,90.682,90.686,8305399991.0
2006-01-05 18:35:00,90.69,90.745,90.673,90.716,5768499982.0
2006-01-05 18:40:00,90.721,90.799,90.721,90.781,4723699969.0
2006-01-05 18:45:00,90.778,90.801,90.742,90.758,2765899996.0
2006-01-05 18:50:00,90.765,90.796,90.738,90.77,6504399975.0
2006-01-05 18:55:00,90.78,90.791,90.751,90.777,4786999994.0
2006-01-05 19:00:00,90.773,90.795,90.741,90.764,1998399996.0
2006-01-05 19:05:00,90.748,90.794,90.742,90.787,5372000000.0
2006-01-05 19:10:00,90.787,90.801,90.739,90.759,1864400003.0
2006-01-05 19:15:00,90.761,90.775,90.677,90.695,3400399982.0
2006-01-05 19:20:00,90.704,90.726,90.676,90.722,4405599991.0
2006-01-05 19:25:00,90.718,90.732,90.686,90.732,5482099993.0
2006-01-05 19:30:00,90.733,90.751,90.705,90.705,4550599987.0
2006-01-05 19:35:00,90.719,90.8,90.701,90.768,3022699977.0
2006-01-05 19:40:00,90.776,90.86,90.776,90.779,4124699987.0
2006-01-05 19:45:00,90.777,90.806,90.731,90.744,3205100002.0
2006-01-05 19:50:00,90.732,90.769,90.719,90.74,3107499985.0
2006-01-05 19:55:00,90.749,90.79,90.73,90.775,3040299998.0
2006-01-05 20:00:00,90.777,90.798,90.746,90.779,2237500001.0
2006-01-05 20:05:00,90.78,90.81,90.739,90.802,2759399994.0
2006-01-05 20:10:00,90.805,90.833,90.771,90.81,4597799980.0
2006-01-05 20:15:00,90.805,90.823,90.772,90.803,4354099992.0
2006-01-05 20:20:00,90.789,90.817,90.778,90.811,4422899986.0
2006-01-05 20:25:00,90.794,90.83,90.722,90.83,6215899973.0
2006-01-05 20:30:00,90.84,90.87,90.702,90.724,4900499977.0
2006-01-05 20:35:00,90.731,90.766,90.721,90.747,4161399999.0
2006-01-05 20:40:00,90.765,90.78,90.731,90.757,5356899993.0
2006-01-05 20:45:00,90.775,90.815,90.756,90.785,4865199985.0
2006-01-05 20:50:00,90.783,90.82,90.757,90.791,4361899993.0
2006-01-05 20:55:00,90.792,90.84,90.752,90.763,7047999979.0
2006-01-05 21:00:00,90.87,90.91,90.761,90.762,3073199982.0
2006-01-05 21:05:00,90.749,90.8,90.748,90.77,2661799993.0
2006-01-05 21:10:00,90.775,90.788,90.747,90.766,3456999991.0
2006-01-05 21:15:00,90.769,90.787,90.739,90.776,4731199997.0
2006-01-05 21:20:00,90.778,90.791,90.74,90.768,6926300005.0
2006-01-05 21:25:00,90.778,90.794,90.745,90.794,2984799999.0
2006-01-05 21:30:00,90.802,90.852,90.783,90.809,3083300002.0
2006-01-05 21:35:00,90.83,90.863,90.81,90.836,1490899997.0
2006-01-05 21:40:00,90.832,90.856,90.79,90.816,3566499977.0
2006-01-05 21:45:00,90.82,90.839,90.785,90.799,3360199989.0
2006-01-05 21:50:00,90.82,90.853,90.795,90.795,1623500002.0
2006-01-05 21:55:00,90.806,90.837,90.793,90.828,1718600001.0
2006-01-05 22:00:00,90.835,90.843,90.781,90.787,3743099984.0
2006-01-05 22:05:00,90.796,90.809,90.771,90.778,1088999992.0
2006-01-05 22:10:00,90.802,90.802,90.739,90.777,1780900001.0
2006-01-05 22:15:00,90.795,90.804,90.734,90.753,1289999994.0
2006-01-05 22:20:00,90.737,90.758,90.705,90.723,1498400003.0
2006-01-05 22:25:00,90.712,90.765,90.711,90.714,1645199987.0
2006-01-05 22:30:00,90.747,90.76,90.713,90.734,1462100000.0
2006-01-05 22:35:00,90.757,90.772,90.733,90.764,1345699996.0
2006-01-05 22:40:00,90.765,90.78,90.73,90.77,1758700004.0
2006-01-05 22:45:00,90.774,90.786,90.733,90.758,2353999987.0
2006-01-05 22:50:00,90.779,90.783,90.71,90.782,1627999989.0
2006-01-05 22:55:00,90.759,90.778,90.688,90.738,1381799991.0
2006-01-05 23:00:00,90.768,90.795,90.748,90.792,1049000004.0
2006-01-05 23:05:00,90.764,90.793,90.749,90.77,959700003.0
2006-01-05 23:10:00,90.78,90.817,90.75,90.813,1002699997.0
2006-01-05 23:15:00,90.814,90.817,90.75,90.773,852999992.0
2006-01-05 23:20:00,90.767,90.803,90.758,90.774,1128000000.0
2006-01-05 23:25:00,90.782,90.794,90.76,90.778,851799999.0
2006-01-05 23:30:00,90.766,90.797,90.758,90.786,1046099994.0
2006-01-05 23:35:00,90.787,90.82,90.772,90.795,982399994.0
2006-01-05 23:40:00,90.789,90.82,90.768,90.792,1072699998.0
2006-01-05 23:45:00,90.759,90.807,90.755,90.784,442899998.0
2006-01-05 23:50:00,90.802,90.849,90.782,90.833,987599996.0
2006-01-05 23:55:00,90.819,90.861,90.807,90.845,837199991.0
2006-01-06 00:00:00,90.83,90.912,90.825,90.883,1067899994.0
2006-01-06 00:05:00,90.876,90.962,90.868,90.915,1179699997.0
2006-01-06 00:10:00,90.907,90.935,90.826,90.832,1151500001.0
2006-01-06 00:15:00,90.858,90.882,90.821,90.831,1357799990.0
2006-01-06 00:20:00,90.826,90.866,90.805,90.814,1027199996.0
2006-01-06 00:25:00,90.843,90.843,90.793,90.815,1096700003.0
2006-01-06 00:30:00,90.801,90.827,90.765,90.765,861499999.0
2006-01-06 00:35:00,90.786,90.826,90.786,90.805,1204999989.0
2006-01-06 00:40:00,90.813,90.84,90.786,90.802,1310399993.0
2006-01-06 00:45:00,90.823,90.842,90.8,90.823,1042600003.0
2006-01-06 00:50:00,90.818,90.84,90.805,90.827,839200003.0
2006-01-06 00:55:00,90.821,90.898,90.821,90.885,1140699994.0
2006-01-06 01:00:00,90.862,90.888,90.831,90.844,1009500002.0
2006-01-06 01:05:00,90.861,90.887,90.849,90.874,744699997.0
2006-01-06 01:10:00,90.874,90.89,90.852,90.88,889100000.0
2006-01-06 01:15:00,90.874,90.888,90.85,90.875,834900003.0
2006-01-06 01:20:00,90.852,90.885,90.848,90.848,862299992.0
2006-01-06 01:25:00,90.86,90.88,90.822,90.834,1181999999.0
2006-01-06 01:30:00,90.84,90.894,90.831,90.878,963199988.0
2006-01-06 01:35:00,90.878,90.893,90.839,90.853,953000001.0
2006-01-06 01:40:00,90.849,90.856,90.784,90.838,828099997.0
2006-01-06 01:45:00,90.81,90.835,90.786,90.816,1365700005.0
2006-01-06 01:50:00,90.828,90.856,90.778,90.822,1284299999.0
2006-01-06 01:55:00,90.825,90.847,90.802,90.84,1363399989.0
2006-01-06 02:00:00,90.818,90.848,90.732,90.772,942700003.0
2006-01-06 02:05:00,90.774,90.809,90.758,90.802,1393599998.0
2006-01-06 02:10:00,90.805,90.827,90.77,90.788,1185900002.0
2006-01-06 02:15:00,90.805,90.842,90.785,90.823,949299991.0
2006-01-06 02:20:00,90.8,90.845,90.795,90.816,1096399995.0
2006-01-06 02:25:00,90.814,90.836,90.791,90.816,951899994.0
2006-01-06 02:30:00,90.793,90.865,90.793,90.839,1245000002.0
2006-01-06 02:35:00,90.833,90.875,90.833,90.855,1111699989.0
2006-01-06 02:40:00,90.841,90.861,90.809,90.825,1298799997.0
2006-01-06 02:45:00,90.808,90.821,90.77,90.77,1106899992.0
2006-01-06 02:50:00,90.773,90.784,90.719,90.762,980600000.0
2006-01-06 02:55:00,90.769,90.833,90.766,90.816,1149399997.0
2006-01-06 03:00:00,90.813,90.826,90.78,90.82,952999996.0
2006-01-06 03:05:00,90.824,90.879,90.804,90.874,1132300002.0
2006-01-06 03:10:00,90.865,90.882,90.839,90.876,1022199992.0
2006-01-06 03:15:00,90.864,90.902,90.857,90.87,1345299986.0
2006-01-06 03:20:00,90.882,90.91,90.871,90.881,1181000003.0
2006-01-06 03:25:00,90.885,90.931,90.871,90.917,1172799998.0
2006-01-06 03:30:00,90.925,90.937,90.874,90.887,1272100000.0
2006-01-06 03:35:00,90.868,90.929,90.864,90.916,1103699992.0
2006-01-06 03:40:00,90.905,90.962,90.873,90.922,1151799990.0
2006-01-06 03:45:00,90.91,90.933,90.865,90.876,1028299994.0
2006-01-06 03:50:00,90.879,90.91,90.834,90.834,1228799996.0
2006-01-06 03:55:00,90.853,90.88,90.837,90.851,683199990.0
2006-01-06 04:00:00,90.865,90.865,90.827,90.839,1195700003.0
2006-01-06 04:05:00,90.845,90.877,90.829,90.858,931299998.0
2006-01-06 04:10:00,90.868,90.875,90.816,90.841,905999994.0
2006-01-06 04:15:00,90.826,90.85,90.811,90.824,1024800001.0
2006-01-06 04:20:00,90.826,90.844,90.801,90.834,1286999998.0
2006-01-06 04:25:00,90.831,90.867,90.813,90.861,905400003.0
2006-01-06 04:30:00,90.839,90.865,90.828,90.83,1087299990.0
2006-01-06 04:35:00,90.834,90.868,90.83,90.83,726799997.0
2006-01-06 04:40:00,90.855,90.858,90.829,90.83,781900002.0
2006-01-06 04:45:00,90.835,90.872,90.829,90.858,951699991.0
2006-01-06 04:50:00,90.855,90.88,90.839,90.873,1027899999.0
2006-01-06 04:55:00,90.862,90.88,90.846,90.867,694099999.0
2006-01-06 05:00:00,90.875,90.885,90.836,90.848,937599995.0
2006-01-06 05:05:00,90.851,90.867,90.825,90.833,948200001.0
2006-01-06 05:10:00,90.849,90.874,90.83,90.859,944299991.0
2006-01-06 05:15:00,90.858,90.859,90.82,90.845,1283299991.0
2006-01-06 05:20:00,90.85,90.86,90.816,90.826,766800001.0
2006-01-06 05:25:00,90.845,90.86,90.804,90.812,927099991.0
2006-01-06 05:30:00,90.834,90.851,90.811,90.832,1012999996.0
2006-01-06 05:35:00,90.833,90.853,90.811,90.838,1075099999.0
2006-01-06 05:40:00,90.835,90.846,90.796,90.815,750799999.0
2006-01-06 05:45:00,90.819,90.861,90.762,90.835,970500006.0
2006-01-06 05:50:00,90.832,90.85,90.803,90.845,1088700002.0
2006-01-06 05:55:00,90.834,90.855,90.811,90.821,925800000.0
2006-01-06 06:00:00,90.812,90.839,90.797,90.82,734199998.0
2006-01-06 06:05:00,90.82,90.852,90.814,90.84,1263500001.0
2006-01-06 06:10:00,90.82,90.844,90.761,90.781,849199999.0
2006-01-06 06:15:00,90.781,90.812,90.763,90.771,1099699999.0
2006-01-06 06:20:00,90.784,90.797,90.761,90.782,627500002.0
2006-01-06 06:25:00,90.778,90.797,90.746,90.774,778399995.0
2006-01-06 06:30:00,90.766,90.788,90.749,90.762,1110699992.0
2006-01-06 06:35:00,90.776,90.813,90.759,90.774,764899998.0
2006-01-06 06:40:00,90.793,90.816,90.755,90.783,970199989.0
2006-01-06 06:45:00,90.765,90.817,90.765,90.769,842299995.0
2006-01-06 06:50:00,90.795,90.822,90.784,90.813,759800001.0
2006-01-06 06:55:00,90.82,90.827,90.772,90.811,1131899995.0
2006-01-06 07:00:00,90.807,90.813,90.782,90.795,1129900007.0
2006-01-06 07:05:00,90.79,90.809,90.774,90.778,609200002.0
2006-01-06 07:10:00,90.797,90.798,90.764,90.794,1082999998.0
2006-01-06 07:15:00,90.798,90.803,90.769,90.795,826099996.0
2006-01-06 07:20:00,90.783,90.812,90.777,90.803,909400005.0
2006-01-06 07:25:00,90.799,90.807,90.771,90.787,980900005.0
2006-01-06 07:30:00,90.777,90.813,90.765,90.805,896700000.0
2006-01-06 07:35:00,90.805,90.81,90.77,90.774,926099995.0
2006-01-06 07:40:00,90.777,90.813,90.768,90.791,904100001.0
2006-01-06 07:45:00,90.762,90.795,90.751,90.753,907899992.0
2006-01-06 07:50:00,90.768,90.796,90.751,90.754,946999987.0
2006-01-06 07:55:00,90.766,90.792,90.73,90.742,1087299994.0
2006-01-06 08:00:00,90.744,90.778,90.734,90.766,919799991.0
2006-01-06 08:05:00,90.76,90.795,90.754,90.795,1154599989.0
2006-01-06 08:10:00,90.792,90.803,90.764,90.777,1171200002.0
2006-01-06 08:15:00,90.769,90.801,90.75,90.764,791100002.0
2006-01-06 08:20:00,90.783,90.83,90.765,90.79,1035200002.0
2006-01-06 08:25:00,90.794,90.82,90.782,90.8,1180299999.0
2006-01-06 08:30:00,90.805,90.825,90.782,90.808,1049200002.0
2006-01-06 08:35:00,90.803,90.816,90.775,90.802,1191299991.0
2006-01-06 08:40:00,90.8,90.8,90.75,90.75,1085200001.0
2006-01-06 08:45:00,90.778,90.778,90.736,90.76,1287499995.0
2006-01-06 08:50:00,90.721,90.778,90.709,90.753,1158099994.0
2006-01-06 08:55:00,90.748,90.782,90.721,90.735,1314099997.0
2006-01-06 09:00:00,90.758,90.763,90.704,90.716,1248700003.0
2006-01-06 09:05:00,90.738,90.781,90.714,90.773,1259799999.0
2006-01-06 09:10:00,90.765,90.786,90.728,90.742,1106899997.0
2006-01-06 09:15:00,90.737,90.779,90.728,90.772,1141000007.0
2006-01-06 09:20:00,90.777,90.788,90.739,90.773,1129999987.0
2006-01-06 09:25:00,90.763,90.796,90.744,90.77,1186299986.0
2006-01-06 09:30:00,90.785,90.79,90.728,90.747,1186199995.0
2006-01-06 09:35:00,90.738,90.784,90.722,90.775,1114699998.0
2006-01-06 09:40:00,90.777,90.819,90.736,90.811,1049700002.0
2006-01-06 09:45:00,90.804,90.819,90.755,90.768,1074199996.0
2006-01-06 09:50:00,90.746,90.763,90.715,90.751,965799993.0
2006-01-06 09:55:00,90.728,90.797,90.72,90.797,978899998.0
2006-01-06 10:00:00,90.8,90.812,90.749,90.793,1217499996.0
2006-01-06 10:05:00,90.78,90.804,90.755,90.788,679499996.0
2006-01-06 10:10:00,90.762,90.798,90.758,90.771,1113000000.0
2006-01-06 10:15:00,90.779,90.779,90.724,90.741,1073999993.0
2006-01-06 10:20:00,90.756,90.797,90.742,90.784,1418599979.0
2006-01-06 10:25:00,90.781,90.81,90.759,90.759,1148299998.0
2006-01-06 10:30:00,90.762,90.786,90.736,90.777,883599997.0
2006-01-06 10:35:00,90.772,90.816,90.752,90.809,1306699996.0
2006-01-06 10:40:00,90.791,90.841,90.787,90.805,1181799997.0
2006-01-06 10:45:00,90.832,90.863,90.82,90.863,942699993.0
2006-01-06 10:50:00,90.86,90.869,90.8,90.828,1049800005.0
2006-01-06 10:55:00,90.829,90.887,90.829,90.87,1190799994.0
2006-01-06 11:00:00,90.871,90.902,90.84,90.886,1018099993.0
2006-01-06 11:05:00,90.904,90.92,90.878,90.9,1020500002.0
2006-01-06 11:10:00,90.895,90.914,90.859,90.905,1217599999.0
2006-01-06 11:15:00,90.883,90.935,90.876,90.903,1165999992.0
2006-01-06 11:20:00,90.918,90.937,90.887,90.901,1063699994.0
2006-01-06 11:25:00,90.902,90.92,90.845,90.87,1051400006.0
2006-01-06 11:30:00,90.864,90.882,90.831,90.863,1042099992.0
2006-01-06 11:35:00,90.864,90.882,90.843,90.871,901999997.0
2006-01-06 11:40:00,90.868,90.885,90.828,90.838,1404599990.0
2006-01-06 11:45:00,90.845,90.856,90.81,90.831,952899996.0
2006-01-06 11:50:00,90.828,90.856,90.803,90.817,1297199987.0
2006-01-06 11:55:00,90.798,90.829,90.788,90.824,1317999998.0
2006-01-06 12:00:00,90.808,90.833,90.788,90.813,1052599997.0
2006-01-06 12:05:00,90.796,90.845,90.795,90.82,1049099991.0
2006-01-06 12:10:00,90.818,90.854,90.794,90.838,1267800003.0
2006-01-06 12:15:00,90.84,90.841,90.805,90.818,1083099995.0
2006-01-06 12:20:00,90.835,90.865,90.816,90.844,1114099989.0
2006-01-06 12:25:00,90.838,90.847,90.813,90.842,1123100007.0
2006-01-06 12:30:00,90.811,90.847,90.808,90.824,796699994.0
2006-01-06 12:35:00,90.835,90.907,90.807,90.878,786399986.0
2006-01-06 12:40:00,90.907,90.933,90.894,90.911,846099997.0
2006-01-06 12:45:00,90.885,90.927,90.865,90.87,1302100012.0
2006-01-06 12:50:00,90.888,90.891,90.817,90.858,1139499988.0
2006-01-06 12:55:00,90.877,90.899,90.848,90.856,958299998.0
2006-01-06 13:00:00,90.867,90.887,90.854,90.861,1092099997.0
2006-01-06 13:05:00,90.86,90.92,90.859,90.9,1028800004.0
2006-01-06 13:10:00,90.917,90.949,90.9,90.922,1307300002.0
2006-01-06 13:15:00,90.939,90.952,90.891,90.927,1007199991.0
2006-01-06 13:20:00,90.907,90.931,90.858,90.86,1211999993.0
2006-01-06 13:25:00,90.853,90.873,90.826,90.842,967399996.0
2006-01-06 13:30:00,90.855,90.879,90.826,90.839,1088199994.0
2006-01-06 13:35:00,90.839,90.866,90.816,90.851,1149199996.0
2006-01-06 13:40:00,90.853,90.877,90.836,90.865,1099399990.0
2006-01-06 13:45:00,90.856,90.886,90.827,90.852,1382299995.0
2006-01-06 13:50:00,90.839,90.872,90.829,90.845,1272999991.0
2006-01-06 13:55:00,90.843,90.859,90.818,90.842,1045700003.0
2006-01-06 14:00:00,90.836,90.874,90.82,90.862,1183700002.0
2006-01-06 14:05:00,90.857,90.883,90.818,90.858,771999994.0
2006-01-06 14:10:00,90.865,90.891,90.848,90.867,847099997.0
2006-01-06 14:15:00,90.871,90.875,90.82,90.823,1116700004.0
2006-01-06 14:20:00,90.83,90.842,90.792,90.82,1263599999.0
2006-01-06 14:25:00,90.839,90.855,90.816,90.832,1069099987.0
2006-01-06 14:30:00,90.821,90.841,90.709,90.719,1084599997.0
2006-01-06 14:35:00,90.734,90.778,90.722,90.746,1129099991.0
2006-01-06 14:40:00,90.767,90.772,90.712,90.76,929699998.0
2006-01-06 14:45:00,90.754,90.791,90.72,90.747,1124999991.0
2006-01-06 14:50:00,90.771,90.771,90.703,90.731,1235399993.0
2006-01-06 14:55:00,90.732,90.745,90.662,90.705,1202500005.0
2006-01-06 15:00:00,90.731,90.746,90.698,90.746,1189399995.0
2006-01-06 15:05:00,90.744,90.751,90.714,90.721,726300003.0
2006-01-06 15:10:00,90.707,90.747,90.683,90.704,1048699995.0
2006-01-06 15:15:00,90.71,90.761,90.696,90.728,1075399994.0
2006-01-06 15:20:00,90.719,90.786,90.712,90.768,1191600005.0
2006-01-06 15:25:00,90.783,90.797,90.749,90.791,1168999994.0
2006-01-06 15:30:00,90.77,90.943,90.756,90.838,1123200002.0
2006-01-06 15:35:00,90.85,90.875,90.734,90.809,1159699997.0
2006-01-06 15:40:00,90.788,90.808,90.728,90.763,1208599998.0
2006-01-06 15:45:00,90.763,90.798,90.499,90.517,1105699992.0
2006-01-06 15:50:00,90.557,90.658,90.472,90.546,1331599990.0
2006-01-06 15:55:00,90.588,90.588,90.448,90.452,1070599991.0
2006-01-06 16:00:00,90.408,90.5,90.408,90.484,1130800000.0
2006-01-06 16:05:00,90.47,90.496,90.351,90.366,823400001.0
2006-01-06 16:10:00,90.358,90.377,90.164,90.212,1073299999.0
2006-01-06 16:15:00,90.229,90.262,90.172,90.203,1173899999.0
2006-01-06 16:20:00,90.208,90.292,90.208,90.292,1035700000.0
2006-01-06 16:25:00,90.301,90.312,90.269,90.298,1042900001.0
2006-01-06 16:30:00,90.295,90.331,90.277,90.324,1195199999.0
2006-01-06 16:35:00,90.299,90.323,90.279,90.32,1458999989.0
2006-01-06 16:40:00,90.304,90.345,90.272,90.321,1229899998.0
2006-01-06 16:45:00,90.336,90.387,90.32,90.364,1251299991.0
2006-01-06 16:50:00,90.39,90.421,90.365,90.39,1222599996.0
2006-01-06 16:55:00,90.389,90.397,90.301,90.301,859400005.0
2006-01-06 17:00:00,90.293,90.381,90.28,90.357,1037599994.0
2006-01-06 17:05:00,90.367,90.376,90.328,90.33,851400005.0
2006-01-06 17:10:00,90.329,90.362,90.27,90.29,1186899997.0
2006-01-06 17:15:00,90.276,90.277,90.124,90.124,1133299993.0
2006-01-06 17:20:00,90.116,90.226,90.116,90.204,1010400000.0
2006-01-06 17:25:00,90.221,90.264,90.197,90.26,936200002.0
2006-01-06 17:30:00,90.268,90.337,90.253,90.314,1194899998.0
2006-01-06 17:35:00,90.306,90.343,90.282,90.298,1123299986.0
2006-01-06 17:40:00,90.282,90.374,90.282,90.35,1277700003.0
2006-01-06 17:45:00,90.354,90.354,90.282,90.305,1087900002.0
2006-01-06 17:50:00,90.306,90.323,90.245,90.269,919399995.0
2006-01-06 17:55:00,90.27,90.282,90.226,90.249,1151099997.0
2006-01-06 18:00:00,90.243,90.253,90.12,90.12,8492299964.0
2006-01-06 18:05:00,90.11,90.256,90.08,90.227,10116200032.0
2006-01-06 18:10:00,90.216,90.243,90.15,90.15,6712899958.0
2006-01-06 18:15:00,90.13,90.227,90.1,90.193,6866599968.0
2006-01-06 18:20:00,90.189,90.249,90.188,90.215,9285999968.0
2006-01-06 18:25:00,90.202,90.232,90.148,90.2,8049600019.0
2006-01-06 18:30:00,90.201,90.255,90.186,90.202,7631699985.0
2006-01-06 18:35:00,90.191,90.211,90.148,90.177,5156399995.0
2006-01-06 18:40:00,90.172,90.199,90.142,90.142,5202399977.0
2006-01-06 18:45:00,90.163,90.202,90.107,90.128,2728099991.0
2006-01-06 18:50:00,90.105,90.157,90.067,90.081,6730399969.0
2006-01-06 18:55:00,90.062,90.128,90.025,90.122,5048199982.0
2006-01-06 19:00:00,90.113,90.156,90.057,90.09,1907499986.0
2006-01-06 19:05:00,90.075,90.189,90.065,90.13,5886199992.0
2006-01-06 19:10:00,90.14,90.22,90.132,90.137,1704399993.0
2006-01-06 19:15:00,90.112,90.177,90.088,90.137,4083400006.0
2006-01-06 19:20:00,90.161,90.206,90.161,90.204,4135899986.0
2006-01-06 19:25:00,90.184,90.22,90.167,90.184,5747300001.0
2006-01-06 19:30:00,90.189,90.2,90.147,90.16,4821899988.0
2006-01-06 19:35:00,90.156,90.171,90.131,90.163,3388499990.0
2006-01-06 19:40:00,90.159,90.171,90.123,90.14,4117099973.0
2006-01-06 19:45:00,90.134,90.159,90.036,90.082,2994399995.0
2006-01-06 19:50:00,90.093,90.121,90.083,90.087,3052399994.0
2006-01-06 19:55:00,90.099,90.112,90.034,90.111,3372199976.0
2006-01-06 20:00:00,90.121,90.156,90.079,90.112,2308999996.0
2006-01-06 20:05:00,90.127,90.127,90.057,90.076,2799200002.0
2006-01-06 20:10:00,90.1,90.133,90.076,90.117,5270799971.0
2006-01-06 20:15:00,90.117,90.138,90.082,90.116,4659599996.0
2006-01-06 20:20:00,90.104,90.125,90.006,90.018,4443700014.0
2006-01-06 20:25:00,90.017,90.06,89.992,90.05,3776399980.0
2006-01-06 20:30:00,90.04,90.05,89.975,90.018,4581599982.0
2006-01-06 20:35:00,90.016,90.047,89.994,90.042,4524899985.0
2006-01-06 20:40:00,90.045,90.061,90.019,90.045,5512599994.0
2006-01-06 20:45:00,90.021,90.042,90.001,90.015,4884400005.0
2006-01-06 20:50:00,90.013,90.035,89.976,90.018,4280999996.0
2006-01-06 20:55:00,90.028,90.14,89.99,90.14,5099399998.0
2006-01-06 21:00:00,90.13,90.14,89.997,89.997,3055900011.0
2006-01-06 21:05:00,89.98,90.041,89.975,90.003,2378299988.0
2006-01-06 21:10:00,90.022,90.039,90.0,90.026,3357099990.0
2006-01-06 21:15:00,90.037,90.1,90.005,90.09,4568199995.0
2006-01-06 21:20:00,90.09,90.1,90.006,90.02,7339599949.0
2006-01-06 21:25:00,90.028,90.053,90.01,90.039,3278099993.0
2006-01-06 21:30:00,90.037,90.037,89.99,89.99,2926499993.0
2006-01-06 21:35:00,90.017,90.04,89.981,90.029,1446299994.0
2006-01-06 21:40:00,90.034,90.091,90.026,90.087,3702799994.0
2006-01-06 21:45:00,90.087,90.142,90.066,90.113,3225000000.0
2006-01-06 21:50:00,90.099,90.125,90.073,90.095,1457399980.0
2006-01-06 21:55:00,90.1,90.135,90.082,90.123,1868099989.0
2006-01-06 22:00:00,90.123,90.131,90.078,90.095,3406600003.0
2006-01-06 22:05:00,90.105,90.125,90.074,90.1,1086399989.0
2006-01-06 22:10:00,90.103,90.128,90.079,90.115,1729899984.0
2006-01-06 22:15:00,90.118,90.128,90.091,90.091,1442199995.0
2006-01-06 22:20:00,90.116,90.128,90.066,90.066,1170499997.0
2006-01-06 22:25:00,90.07,90.092,90.05,90.05,2139499992.0
2006-01-06 22:30:00,90.068,90.095,90.061,90.068,1748499992.0
2006-01-06 22:35:00,90.085,90.11,90.067,90.072,1564000006.0
2006-01-06 22:40:00,90.07,90.091,90.043,90.056,1866699995.0
2006-01-06 22:45:00,90.057,90.093,90.036,90.067,2415399996.0
2006-01-06 22:50:00,90.081,90.087,90.025,90.06,1849199996.0
2006-01-06 22:55:00,90.064,90.086,90.012,90.06,1518100003.0
2006-01-06 23:00:00,90.092,90.103,90.057,90.063,926599999.0
2006-01-06 23:05:00,90.068,90.104,90.058,90.09,912799996.0
2006-01-06 23:10:00,90.083,90.094,90.045,90.084,1102099994.0
2006-01-06 23:15:00,90.07,90.083,90.029,90.044,1338700011.0
2006-01-06 23:20:00,90.041,90.07,90.033,90.048,970899989.0
2006-01-06 23:25:00,90.07,90.075,90.036,90.04,832099997.0
2006-01-06 23:30:00,90.045,90.069,90.025,90.06,1072699997.0
2006-01-06 23:35:00,90.056,90.072,90.008,90.04,1187999998.0
2006-01-06 23:40:00,90.045,90.081,90.032,90.06,1192599989.0
2006-01-06 23:45:00,90.056,90.076,90.036,90.071,808700001.0
2006-01-06 23:50:00,90.07,90.096,90.049,90.096,882299998.0
2006-01-06 23:55:00,90.095,90.147,90.08,90.1,1064899992.0
2006-01-09 00:00:00,90.106,90.116,90.053,90.063,1370099990.0
2006-01-09 00:05:00,90.074,90.135,90.066,90.096,1103799998.0
2006-01-09 00:10:00,90.084,90.101,90.008,90.016,1316999997.0
2006-01-09 00:15:00,90.043,90.061,90.002,90.05,825599993.0
2006-01-09 00:20:00,90.041,90.082,90.027,90.06,1139199996.0
2006-01-09 00:25:00,90.045,90.107,90.034,90.079,1068499993.0
2006-01-09 00:30:00,90.083,90.11,90.042,90.042,1373200000.0
2006-01-09 00:35:00,90.083,90.128,90.061,90.092,1128199998.0
2006-01-09 00:40:00,90.107,90.128,90.072,90.075,1350899998.0
2006-01-09 00:45:00,90.1,90.139,90.076,90.101,1050099994.0
2006-01-09 00:50:00,90.103,90.121,90.062,90.062,1026399993.0
2006-01-09 00:55:00,90.077,90.13,90.066,90.104,1137100000.0
2006-01-09 01:00:00,90.106,90.189,90.069,90.083,1173099983.0
2006-01-09 01:05:00,90.056,90.115,90.056,90.066,1161799994.0
2006-01-09 01:10:00,90.092,90.112,90.0,90.027,1001999997.0
2006-01-09 01:15:00,90.023,90.055,90.005,90.037,811799999.0
2006-01-09 01:20:00,90.054,90.075,90.036,90.049,971599997.0
2006-01-09 01:25:00,90.06,90.114,90.052,90.089,1068699995.0
2006-01-09 01:30:00,90.114,90.13,90.074,90.095,908399993.0
2006-01-09 01:35:00,90.08,90.119,90.08,90.098,1129699999.0
2006-01-09 01:40:00,90.11,90.122,90.077,90.083,925699994.0
2006-01-09 01:45:00,90.11,90.11,90.063,90.077,1093999993.0
2006-01-09 01:50:00,90.04,90.076,90.037,90.059,1233299997.0
2006-01-09 01:55:00,90.056,90.078,90.033,90.065,1446799992.0
2006-01-09 02:00:00,90.059,90.08,89.984,89.984,832599991.0
2006-01-09 02:05:00,89.974,89.997,89.917,89.925,882299997.0
2006-01-09 02:10:00,89.898,89.924,89.826,89.842,1194100001.0
2006-01-09 02:15:00,89.844,89.872,89.797,89.8,1235900009.0
2006-01-09 02:20:00,89.774,89.831,89.724,89.738,1046099995.0
2006-01-09 02:25:00,89.739,89.778,89.713,89.734,935599990.0
2006-01-09 02:30:00,89.722,89.733,89.651,89.687,1199099995.0
2006-01-09 02:35:00,89.69,89.755,89.67,89.735,1028799994.0
2006-01-09 02:40:00,89.762,89.788,89.73,89.769,1307899993.0
2006-01-09 02:45:00,89.773,89.787,89.697,89.697,893400003.0
2006-01-09 02:50:00,89.712,89.723,89.675,89.697,1051199996.0
2006-01-09 02:55:00,89.713,89.727,89.591,89.602,1506199999.0
2006-01-09 03:00:00,89.579,89.667,89.575,89.615,1127699997.0
2006-01-09 03:05:00,89.65,89.924,89.599,89.684,1108299992.0
2006-01-09 03:10:00,89.669,89.689,89.627,89.661,1191499992.0
2006-01-09 03:15:00,89.683,89.958,89.669,89.734,1006900004.0
2006-01-09 03:20:00,89.73,89.73,89.639,89.647,1115599995.0
2006-01-09 03:25:00,89.643,89.752,89.642,89.745,964499996.0
2006-01-09 03:30:00,89.747,89.785,89.721,89.736,1242999993.0
2006-01-09 03:35:00,89.711,89.741,89.684,89.713,801899995.0
2006-01-09 03:40:00,89.73,89.751,89.677,89.751,1005300010.0
2006-01-09 03:45:00,89.75,89.762,89.702,89.729,1004799991.0
2006-01-09 03:50:00,89.737,89.745,89.674,89.706,1156999996.0
2006-01-09 03:55:00,89.717,89.724,89.656,89.705,999900005.0
2006-01-09 04:00:00,89.68,89.725,89.653,89.667,840099990.0
2006-01-09 04:05:00,89.656,89.694,89.631,89.662,1289599992.0
2006-01-09 04:10:00,89.663,89.701,89.659,89.678,1043099997.0
2006-01-09 04:15:00,89.679,89.755,89.678,89.722,1052899990.0
2006-01-09 04:20:00,89.737,89.748,89.685,89.689,1118699996.0
2006-01-09 04:25:00,89.707,89.768,89.674,89.718,1082599996.0
2006-01-09 04:30:00,89.694,89.762,89.681,89.697,735200006.0
2006-01-09 04:35:00,89.697,89.785,89.683,89.683,1121300006.0
2006-01-09 04:40:00,89.67,89.688,89.635,89.646,844899999.0
2006-01-09 04:45:00,89.645,89.657,89.604,89.646,850399999.0
2006-01-09 04:50:00,89.643,89.647,89.583,89.591,1009200002.0
2006-01-09 04:55:00,89.603,89.617,89.582,89.602,986099999.0
2006-01-09 05:00:00,89.605,89.64,89.582,89.633,1017299999.0
2006-01-09 05:05:00,89.631,89.645,89.605,89.62,1136099997.0
2006-01-09 05:10:00,89.616,89.637,89.59,89.633,1069399997.0
2006-01-09 05:15:00,89.615,89.675,89.611,89.636,930099993.0
2006-01-09 05:20:00,89.628,89.653,89.591,89.619,881799996.0
2006-01-09 05:25:00,89.628,89.654,89.61,89.645,857000004.0
2006-01-09 05:30:00,89.623,89.67,89.607,89.67,1099399998.0
2006-01-09 05:35:00,89.654,89.691,89.646,89.674,923199994.0
2006-01-09 05:40:00,89.665,89.684,89.645,89.66,1015599993.0
2006-01-09 05:45:00,89.656,89.704,89.633,89.646,808600003.0
2006-01-09 05:50:00,89.638,89.672,89.62,89.645,980299995.0
2006-01-09 05:55:00,89.611,89.658,89.611,89.647,1025399990.0
2006-01-09 06:00:00,89.645,89.659,89.617,89.653,750799991.0
2006-01-09 06:05:00,89.645,89.65,89.607,89.64,1147299998.0
2006-01-09 06:10:00,89.625,89.652,89.604,89.619,1069300002.0
2006-01-09 06:15:00,89.622,89.662,89.61,89.645,652699999.0
2006-01-09 06:20:00,89.628,89.664,89.622,89.651,599699996.0
2006-01-09 06:25:00,89.635,89.669,89.624,89.643,960700000.0
2006-01-09 06:30:00,89.637,89.656,89.591,89.617,1047399991.0
2006-01-09 06:35:00,89.629,89.636,89.595,89.61,1015600004.0
2006-01-09 06:40:00,89.625,89.636,89.589,89.597,903399992.0
2006-01-09 06:45:00,89.581,89.607,89.559,89.577,704099998.0
2006-01-09 06:50:00,89.577,89.589,89.524,89.545,1095100001.0
2006-01-09 06:55:00,89.546,89.581,89.517,89.558,982599994.0
2006-01-09 07:00:00,89.582,89.661,89.57,89.648,1052499992.0
2006-01-09 07:05:00,89.632,89.672,89.626,89.658,593000005.0
2006-01-09 07:10:00,89.638,89.66,89.611,89.619,1106599998.0
2006-01-09 07:15:00,89.628,89.64,89.6,89.611,1169099992.0
2006-01-09 07:20:00,89.628,89.649,89.613,89.647,961799998.0
2006-01-09 07:25:00,89.645,89.647,89.604,89.635,1139300004.0
2006-01-09 07:30:00,89.64,89.653,89.589,89.642,887299997.0
2006-01-09 07:35:00,89.645,89.661,89.627,89.649,1312699982.0
2006-01-09 07:40:00,89.641,89.671,89.624,89.644,1109899997.0
2006-01-09 07:45:00,89.646,89.662,89.613,89.656,976299999.0
2006-01-09 07:50:00,89.642,89.705,89.64,89.687,811599994.0
2006-01-09 07:55:00,89.708,89.731,89.676,89.71,1057399993.0
2006-01-09 08:00:00,89.726,89.726,89.651,89.678,975299992.0
2006-01-09 08:05:00,89.677,89.687,89.621,89.657,1135300004.0
2006-01-09 08:10:00,89.645,89.66,89.624,89.625,1103499990.0
2006-01-09 08:15:00,89.638,89.64,89.6,89.61,825499995.0
2006-01-09 08:20:00,89.633,89.65,89.607,89.62,913799992.0
2006-01-09 08:25:00,89.621,89.655,89.618,89.634,976599999.0
2006-01-09 08:30:00,89.631,89.655,89.61,89.626,1071600003.0
2006-01-09 08:35:00,89.628,89.695,89.627,89.691,1053799997.0
2006-01-09 08:40:00,89.688,89.822,89.668,89.815,1194999994.0
2006-01-09 08:45:00,89.834,89.845,89.731,89.738,1122399998.0
2006-01-09 08:50:00,89.723,89.747,89.69,89.72,990900000.0
2006-01-09 08:55:00,89.712,89.75,89.699,89.73,1028999997.0
2006-01-09 09:00:00,89.761,89.781,89.741,89.744,1265199989.0
2006-01-09 09:05:00,89.763,89.763,89.705,89.733,1123099994.0
2006-01-09 09:10:00,89.702,89.756,89.697,89.723,1121100006.0
2006-01-09 09:15:00,89.719,89.735,89.676,89.685,548999994.0
2006-01-09 09:20:00,89.675,89.675,89.608,89.64,1160000004.0
2006-01-09 09:25:00,89.636,89.636,89.521,89.539,1311300003.0
2006-01-09 09:30:00,89.549,89.618,89.49,89.59,1061100000.0
2006-01-09 09:35:00,89.574,89.614,89.557,89.592,1278799983.0
2006-01-09 09:40:00,89.618,89.658,89.583,89.611,1257099997.0
2006-01-09 09:45:00,89.626,89.656,89.56,89.574,1141099993.0
2006-01-09 09:50:00,89.562,89.635,89.561,89.624,834700000.0
2006-01-09 09:55:00,89.614,89.654,89.588,89.64,1205199998.0
2006-01-09 10:00:00,89.645,89.692,89.641,89.658,941199998.0
2006-01-09 10:05:00,89.652,89.666,89.581,89.632,724800000.0
2006-01-09 10:10:00,89.605,89.651,89.595,89.618,1226899994.0
2006-01-09 10:15:00,89.64,89.65,89.595,89.596,1273299999.0
2006-01-09 10:20:00,89.613,89.622,89.554,89.586,1373099986.0
2006-01-09 10:25:00,89.592,89.611,89.543,89.555,1175900003.0
2006-01-09 10:30:00,89.553,89.573,89.521,89.537,1122699985.0
2006-01-09 10:35:00,89.54,89.548,89.472,89.498,1328899997.0
2006-01-09 10:40:00,89.495,89.511,89.391,89.391,1115099988.0
2006-01-09 10:45:00,89.405,89.427,89.368,89.382,952199992.0
2006-01-09 10:50:00,89.406,89.417,89.249,89.291,1269199994.0
2006-01-09 10:55:00,89.265,89.328,89.258,89.309,1159999997.0
2006-01-09 11:00:00,89.34,89.349,89.26,89.292,923000004.0
2006-01-09 11:05:00,89.304,89.325,89.248,89.286,1041199992.0
2006-01-09 11:10:00,89.269,89.322,89.249,89.251,1337599997.0
2006-01-09 11:15:00,89.25,89.298,89.239,89.255,1254099989.0
2006-01-09 11:20:00,89.265,89.3,89.248,89.248,1150399998.0
2006-01-09 11:25:00,89.239,89.275,89.204,89.275,1274499988.0
2006-01-09 11:30:00,89.258,89.28,89.223,89.263,1514400000.0
2006-01-09 11:35:00,89.235,89.289,89.235,89.276,971099987.0
2006-01-09 11:40:00,89.286,89.3,89.207,89.233,1374799996.0
2006-01-09 11:45:00,89.248,89.348,89.234,89.307,1273699996.0
2006-01-09 11:50:00,89.328,89.358,89.31,89.33,1168500000.0
2006-01-09 11:55:00,89.314,89.395,89.314,89.367,1102600002.0
2006-01-09 12:00:00,89.364,89.384,89.329,89.362,1134799999.0
2006-01-09 12:05:00,89.351,89.381,89.334,89.361,1218099989.0
2006-01-09 12:10:00,89.366,89.394,89.353,89.382,1251800003.0
2006-01-09 12:15:00,89.363,89.441,89.348,89.42,1002500003.0
2006-01-09 12:20:00,89.402,89.459,89.393,89.445,1110400000.0
2006-01-09 12:25:00,89.418,89.48,89.364,89.375,1324900006.0
2006-01-09 12:30:00,89.363,89.382,89.341,89.375,887400004.0
2006-01-09 12:35:00,89.36,89.415,89.347,89.398,792500002.0
2006-01-09 12:40:00,89.408,89.437,89.378,89.382,809999999.0
2006-01-09 12:45:00,89.399,89.428,89.379,89.403,1194699991.0
2006-01-09 12:50:00,89.412,89.426,89.327,89.392,899499993.0
2006-01-09 12:55:00,89.378,89.446,89.37,89.37,729999995.0
2006-01-09 13:00:00,89.405,89.432,89.387,89.418,1287299988.0
2006-01-09 13:05:00,89.415,89.417,89.337,89.373,1032799998.0
2006-01-09 13:10:00,89.373,89.394,89.352,89.377,1110899993.0
2006-01-09 13:15:00,89.374,89.387,89.334,89.368,1124099993.0
2006-01-09 13:20:00,89.369,89.381,89.334,89.375,801000000.0
2006-01-09 13:25:00,89.369,89.386,89.297,89.314,1030999996.0
2006-01-09 13:30:00,89.315,89.355,89.294,89.306,794999996.0
2006-01-09 13:35:00,89.299,89.319,89.255,89.292,892699998.0
2006-01-09 13:40:00,89.277,89.289,89.219,89.24,989499994.0
2006-01-09 13:45:00,89.249,89.284,89.231,89.243,1008000000.0
2006-01-09 13:50:00,89.235,89.288,89.211,89.28,1490699995.0
2006-01-09 13:55:00,89.262,89.279,89.236,89.271,883199997.0
2006-01-09 14:00:00,89.28,89.297,89.251,89.272,1255799991.0
2006-01-09 14:05:00,89.279,89.303,89.252,89.258,868899991.0
2006-01-09 14:10:00,89.276,89.295,89.238,89.28,865199993.0
2006-01-09 14:15:00,89.282,89.303,89.264,89.275,1201999997.0
2006-01-09 14:20:00,89.29,89.29,89.23,89.257,1177399999.0
2006-01-09 14:25:00,89.239,89.317,89.234,89.317,1105799994.0
2006-01-09 14:30:00,89.309,89.334,89.249,89.274,870400002.0
2006-01-09 14:35:00,89.291,89.335,89.267,89.316,1373700000.0
2006-01-09 14:40:00,89.349,89.393,89.325,89.36,1243799994.0
2006-01-09 14:45:00,89.356,89.384,89.333,89.341,1125400005.0
2006-01-09 14:50:00,89.35,89.419,89.344,89.396,1442700000.0
2006-01-09 14:55:00,89.383,89.4,89.347,89.373,1297399984.0
2006-01-09 15:00:00,89.377,89.381,89.319,89.338,1211099998.0
2006-01-09 15:05:00,89.346,89.364,89.315,89.315,992500000.0
2006-01-09 15:10:00,89.317,89.337,89.293,89.332,838899996.0
2006-01-09 15:15:00,89.333,89.355,89.315,89.315,1483499998.0
2006-01-09 15:20:00,89.321,89.351,89.26,89.297,1284699998.0
2006-01-09 15:25:00,89.294,89.352,89.286,89.33,1110899998.0
2006-01-09 15:30:00,89.353,89.433,89.336,89.426,999099996.0
2006-01-09 15:35:00,89.424,89.455,89.402,89.402,876400002.0
2006-01-09 15:40:00,89.394,89.41,89.326,89.357,854900000.0
2006-01-09 15:45:00,89.343,89.404,89.34,89.389,1074900003.0
2006-01-09 15:50:00,89.365,89.393,89.331,89.359,1493599994.0
2006-01-09 15:55:00,89.35,89.375,89.305,89.37,1152400002.0
2006-01-09 16:00:00,89.362,89.394,89.339,89.362,972399999.0
2006-01-09 16:05:00,89.367,89.402,89.354,89.385,834299995.0
2006-01-09 16:10:00,89.386,89.393,89.307,89.345,1202200006.0
2006-01-09 16:15:00,89.342,89.349,89.273,89.298,1154499990.0
2006-01-09 16:20:00,89.303,89.357,89.29,89.337,954500000.0
2006-01-09 16:25:00,89.348,89.37,89.319,89.341,1085899997.0
2006-01-09 16:30:00,89.333,89.363,89.315,89.351,1003899997.0
2006-01-09 16:35:00,89.342,89.367,89.326,89.364,1180200000.0
2006-01-09 16:40:00,89.363,89.376,89.316,89.325,1115999999.0
2006-01-09 16:45:00,89.32,89.366,89.32,89.343,1054900001.0
2006-01-09 16:50:00,89.354,89.367,89.316,89.323,1060700004.0
2006-01-09 16:55:00,89.337,89.343,89.273,89.285,1392000000.0
2006-01-09 17:00:00,89.246,89.284,89.231,89.258,1050999998.0
2006-01-09 17:05:00,89.265,89.294,89.249,89.284,1122700008.0
2006-01-09 17:10:00,89.277,89.307,89.252,89.303,1020699997.0
2006-01-09 17:15:00,89.282,89.386,89.282,89.373,1336799998.0
2006-01-09 17:20:00,89.359,89.401,89.336,89.375,806399998.0
2006-01-09 17:25:00,89.381,89.412,89.368,89.385,899499991.0
2006-01-09 17:30:00,89.365,89.45,89.363,89.433,1373999996.0
2006-01-09 17:35:00,89.436,89.456,89.397,89.397,1051399995.0
2006-01-09 17:40:00,89.384,89.416,89.372,89.385,1260499998.0
2006-01-09 17:45:00,89.396,89.464,89.383,89.424,1169999995.0
2006-01-09 17:50:00,89.46,89.466,89.395,89.435,868800000.0
2006-01-09 17:55:00,89.446,89.494,89.432,89.437,1207099994.0
2006-01-09 18:00:00,89.403,89.64,89.403,89.62,8348699987.0
2006-01-09 18:05:00,89.63,89.65,89.423,89.437,10176499975.0
2006-01-09 18:10:00,89.454,89.69,89.437,89.67,7189099976.0
2006-01-09 18:15:00,89.66,89.67,89.386,89.446,6692399971.0
2006-01-09 18:20:00,89.452,89.59,89.44,89.455,8826299993.0
2006-01-09 18:25:00,89.57,89.58,89.47,89.498,8306999998.0
2006-01-09 18:30:00,89.515,89.64,89.485,89.589,8720099971.0
2006-01-09 18:35:00,89.58,89.602,89.553,89.575,5357499971.0
2006-01-09 18:40:00,89.559,89.614,89.558,89.581,5237300006.0
2006-01-09 18:45:00,89.597,89.632,89.555,89.597,3113099968.0
2006-01-09 18:50:00,89.579,89.646,89.579,89.606,6322599970.0
2006-01-09 18:55:00,89.615,89.656,89.594,89.61,4660799995.0
2006-01-09 19:00:00,89.602,89.626,89.563,89.608,1992799998.0
2006-01-09 19:05:00,89.595,89.643,89.588,89.613,5729499989.0
2006-01-09 19:10:00,89.628,89.671,89.61,89.652,1675599998.0
2006-01-09 19:15:00,89.646,89.66,89.6,89.635,3948099980.0
2006-01-09 19:20:00,89.636,89.644,89.544,89.579,4081599980.0
2006-01-09 19:25:00,89.57,89.575,89.526,89.543,6064999985.0
2006-01-09 19:30:00,89.569,89.628,89.555,89.578,4861899990.0
2006-01-09 19:35:00,89.558,89.619,89.528,89.589,3275600003.0
2006-01-09 19:40:00,89.613,89.648,89.591,89.633,4253399978.0
2006-01-09 19:45:00,89.611,89.647,89.602,89.615,3286700004.0
2006-01-09 19:50:00,89.623,89.63,89.559,89.604,3119099996.0
2006-01-09 19:55:00,89.59,89.618,89.573,89.598,2964800001.0
2006-01-09 20:00:00,89.615,89.641,89.595,89.602,2345299995.0
2006-01-09 20:05:00,89.6,89.619,89.576,89.605,2801199997.0
2006-01-09 20:10:00,89.603,89.62,89.558,89.57,5362099965.0
2006-01-09 20:15:00,89.583,89.587,89.539,89.562,4132399978.0
2006-01-09 20:20:00,89.567,89.584,89.525,89.558,4393099997.0
2006-01-09 20:25:00,89.569,89.68,89.537,89.68,5938400004.0
2006-01-09 20:30:00,89.67,89.68,89.542,89.559,5136000017.0
2006-01-09 20:35:00,89.54,89.59,89.531,89.572,4472500010.0
2006-01-09 20:40:00,89.582,89.617,89.573,89.592,5641999999.0
2006-01-09 20:45:00,89.584,89.61,89.568,89.594,4602099977.0
2006-01-09 20:50:00,89.579,89.64,89.57,89.613,4181399997.0
2006-01-09 20:55:00,89.62,89.7,89.584,89.68,7406299964.0
2006-01-09 21:00:00,89.613,89.69,89.59,89.625,4893699992.0
2006-01-09 21:05:00,89.624,89.68,89.623,89.66,2367499993.0
2006-01-09 21:10:00,89.675,89.711,89.643,89.707,3459600016.0
2006-01-09 21:15:00,89.7,89.704,89.646,89.668,4767599976.0
2006-01-09 21:20:00,89.657,89.675,89.623,89.657,6450399997.0
2006-01-09 21:25:00,89.663,89.668,89.612,89.648,3334499988.0
2006-01-09 21:30:00,89.654,89.681,89.634,89.66,2536299995.0
2006-01-09 21:35:00,89.658,89.677,89.634,89.655,1627899995.0
2006-01-09 21:40:00,89.663,89.682,89.634,89.662,3628199996.0
2006-01-09 21:45:00,89.657,89.704,89.632,89.654,3149299998.0
2006-01-09 21:50:00,89.66,89.674,89.615,89.625,1640799994.0
2006-01-09 21:55:00,89.628,89.687,89.628,89.666,1656600000.0
2006-01-09 22:00:00,89.654,89.685,89.617,89.636,3677999998.0
2006-01-09 22:05:00,89.638,89.645,89.611,89.638,1230100002.0
2006-01-09 22:10:00,89.621,89.65,89.598,89.645,1638600003.0
2006-01-09 22:15:00,89.645,89.66,89.624,89.65,1626599989.0
2006-01-09 22:20:00,89.631,89.65,89.6,89.615,1156999991.0
2006-01-09 22:25:00,89.6,89.62,89.55,89.55,2160999994.0
2006-01-09 22:30:00,89.588,89.6,89.559,89.593,1748100002.0
2006-01-09 22:35:00,89.597,89.6,89.572,89.58,1577599997.0
2006-01-09 22:40:00,89.595,89.621,89.576,89.588,2335300005.0
2006-01-09 22:45:00,89.617,89.636,89.583,89.62,2013700007.0
2006-01-09 22:50:00,89.605,89.62,89.549,89.595,1666399999.0
2006-01-09 22:55:00,89.618,89.624,89.495,89.533,1217499994.0
2006-01-09 23:00:00,89.55,89.565,89.496,89.532,896799994.0
2006-01-09 23:05:00,89.525,89.533,89.479,89.524,1041499993.0
2006-01-09 23:10:00,89.501,89.551,89.492,89.529,1196500001.0
2006-01-09 23:15:00,89.534,89.557,89.517,89.541,872099997.0
2006-01-09 23:20:00,89.53,89.572,89.52,89.547,1032699989.0
2006-01-09 23:25:00,89.557,89.597,89.553,89.587,1040799996.0
2006-01-09 23:30:00,89.578,89.629,89.569,89.62,1013199998.0
2006-01-09 23:35:00,89.603,89.618,89.549,89.57,1083699998.0
2006-01-09 23:40:00,89.57,89.605,89.54,89.57,1348100000.0
2006-01-09 23:45:00,89.569,89.607,89.566,89.602,844000003.0
2006-01-09 23:50:00,89.603,89.688,89.584,89.665,1189800008.0
2006-01-09 23:55:00,89.641,89.716,89.641,89.69,950600003.0
2006-01-10 00:00:00,89.705,89.724,89.66,89.666,1180299991.0
2006-01-10 00:05:00,89.682,89.71,89.633,89.64,1181999996.0
2006-01-10 00:10:00,89.654,89.742,89.654,89.701,1067899996.0
2006-01-10 00:15:00,89.686,89.723,89.662,89.683,1088999996.0
2006-01-10 00:20:00,89.684,89.764,89.671,89.69,1369199995.0
2006-01-10 00:25:00,89.688,89.737,89.672,89.719,1156199993.0
2006-01-10 00:30:00,89.695,89.739,89.682,89.682,1034099990.0
2006-01-10 00:35:00,89.72,89.737,89.691,89.715,961699992.0
2006-01-10 00:40:00,89.707,89.725,89.684,89.684,1145899999.0
2006-01-10 00:45:00,89.686,89.715,89.677,89.71,1062499995.0
2006-01-10 00:50:00,89.703,89.732,89.684,89.71,959799996.0
2006-01-10 00:55:00,89.715,89.732,89.684,89.71,1168899992.0
2006-01-10 01:00:00,89.683,89.714,89.616,89.633,957000001.0
2006-01-10 01:05:00,89.632,89.664,89.613,89.628,769699997.0
2006-01-10 01:10:00,89.633,89.651,89.615,89.621,1143999993.0
2006-01-10 01:15:00,89.648,89.666,89.623,89.64,703399999.0
2006-01-10 01:20:00,89.631,89.676,89.63,89.643,894999997.0
2006-01-10 01:25:00,89.648,89.67,89.613,89.637,935100000.0
2006-01-10 01:30:00,89.665,89.665,89.613,89.629,988300003.0
2006-01-10 01:35:00,89.623,89.653,89.611,89.636,969900000.0
2006-01-10 01:40:00,89.636,89.673,89.634,89.647,1107300009.0
2006-01-10 01:45:00,89.661,89.661,89.614,89.63,1058399993.0
2006-01-10 01:50:00,89.637,89.647,89.609,89.625,963899995.0
2006-01-10 01:55:00,89.637,89.652,89.61,89.638,1601400002.0
2006-01-10 02:00:00,89.64,89.66,89.599,89.61,1244099997.0
2006-01-10 02:05:00,89.634,89.725,89.62,89.696,1039100008.0
2006-01-10 02:10:00,89.718,89.73,89.685,89.712,814000004.0
2006-01-10 02:15:00,89.738,89.749,89.682,89.696,1207600000.0
2006-01-10 02:20:00,89.672,89.703,89.668,89.676,1143599992.0
2006-01-10 02:25:00,89.687,89.726,89.671,89.705,1159299997.0
2006-01-10 02:30:00,89.688,89.715,89.661,89.696,1121700003.0
2006-01-10 02:35:00,89.672,89.716,89.672,89.688,941099991.0
2006-01-10 02:40:00,89.683,89.708,89.637,89.677,1227700004.0
2006-01-10 02:45:00,89.664,89.688,89.65,89.665,1112199999.0
2006-01-10 02:50:00,89.672,89.682,89.631,89.657,1025099982.0
2006-01-10 02:55:00,89.683,89.683,89.638,89.638,1579400004.0
2006-01-10 03:00:00,89.615,89.643,89.586,89.632,1145899996.0
2006-01-10 03:05:00,89.637,89.654,89.575,89.594,955099997.0
2006-01-10 03:10:00,89.587,89.622,89.568,89.62,1227399999.0
2006-01-10 03:15:00,89.584,89.604,89.528,89.581,801599997.0
2006-01-10 03:20:00,89.578,89.586,89.548,89.551,1145400004.0
2006-01-10 03:25:00,89.573,89.602,89.557,89.576,614200003.0
2006-01-10 03:30:00,89.582,89.632,89.577,89.616,1114599992.0
2006-01-10 03:35:00,89.614,89.657,89.598,89.641,1004699994.0
2006-01-10 03:40:00,89.623,89.681,89.618,89.667,1085999998.0
2006-01-10 03:45:00,89.678,89.678,89.599,89.618,996099993.0
2006-01-10 03:50:00,89.625,89.635,89.58,89.616,1207899999.0
2006-01-10 03:55:00,89.615,89.629,89.583,89.597,551200003.0
2006-01-10 04:00:00,89.589,89.604,89.539,89.545,806099996.0
2006-01-10 04:05:00,89.551,89.551,89.493,89.498,855799994.0
2006-01-10 04:10:00,89.524,89.54,89.501,89.535,1004399996.0
2006-01-10 04:15:00,89.514,89.548,89.507,89.53,747399999.0
2006-01-10 04:20:00,89.53,89.563,89.51,89.547,1103300001.0
2006-01-10 04:25:00,89.532,89.586,89.509,89.571,1052599991.0
2006-01-10 04:30:00,89.588,89.641,89.58,89.615,1183299996.0
2006-01-10 04:35:00,89.588,89.648,89.586,89.616,1047500001.0
2006-01-10 04:40:00,89.653,89.672,89.614,89.639,1287999993.0
2006-01-10 04:45:00,89.64,89.662,89.616,89.645,1001600003.0
2006-01-10 04:50:00,89.642,89.689,89.612,89.664,881300000.0
2006-01-10 04:55:00,89.657,89.678,89.622,89.633,962199991.0
2006-01-10 05:00:00,89.64,89.671,89.599,89.651,1018599997.0
2006-01-10 05:05:00,89.654,89.688,89.618,89.639,980699990.0
2006-01-10 05:10:00,89.638,89.66,89.617,89.647,991299997.0
2006-01-10 05:15:00,89.64,89.671,89.601,89.615,1386500001.0
2006-01-10 05:20:00,89.634,89.637,89.604,89.615,583899998.0
2006-01-10 05:25:00,89.608,89.622,89.574,89.608,849200002.0
2006-01-10 05:30:00,89.585,89.633,89.583,89.62,829200004.0
2006-01-10 05:35:00,89.628,89.662,89.609,89.64,820999992.0
2006-01-10 05:40:00,89.628,89.654,89.612,89.616,928500001.0
2006-01-10 05:45:00,89.622,89.675,89.616,89.647,878000001.0
2006-01-10 05:50:00,89.641,89.668,89.631,89.652,973299998.0
2006-01-10 05:55:00,89.62,89.668,89.62,89.658,938699997.0
2006-01-10 06:00:00,89.654,89.663,89.623,89.637,1080500000.0
2006-01-10 06:05:00,89.637,89.662,89.623,89.662,1076999999.0
2006-01-10 06:10:00,89.645,89.667,89.619,89.635,975499993.0
2006-01-10 06:15:00,89.644,89.663,89.62,89.629,975199994.0
2006-01-10 06:20:00,89.64,89.65,89.61,89.614,315700001.0
2006-01-10 06:25:00,89.6,89.65,89.6,89.63,972999992.0
2006-01-10 06:30:00,89.636,89.679,89.634,89.663,1042299999.0
2006-01-10 06:35:00,89.675,89.688,89.635,89.665,1008499997.0
2006-01-10 06:40:00,89.652,89.677,89.636,89.648,774499995.0
2006-01-10 06:45:00,89.656,89.678,89.634,89.652,712399998.0
2006-01-10 06:50:00,89.648,89.659,89.601,89.64,1061000001.0
2006-01-10 06:55:00,89.638,89.668,89.629,89.65,1249399998.0
2006-01-10 07:00:00,89.651,89.651,89.587,89.613,1165800006.0
2006-01-10 07:05:00,89.607,89.629,89.576,89.576,1002799988.0
2006-01-10 07:10:00,89.564,89.577,89.509,89.513,827899998.0
2006-01-10 07:15:00,89.522,89.562,89.517,89.539,1050599998.0
2006-01-10 07:20:00,89.538,89.557,89.527,89.54,1043800007.0
2006-01-10 07:25:00,89.538,89.578,89.515,89.556,1122100000.0
2006-01-10 07:30:00,89.552,89.596,89.544,89.573,937499993.0
2006-01-10 07:35:00,89.571,89.591,89.55,89.572,1103199994.0
2006-01-10 07:40:00,89.587,89.611,89.559,89.608,901400002.0
2006-01-10 07:45:00,89.588,89.623,89.58,89.581,1027999998.0
2006-01-10 07:50:00,89.582,89.61,89.574,89.578,1056900001.0
2006-01-10 07:55:00,89.588,89.607,89.566,89.584,837099990.0
2006-01-10 08:00:00,89.61,89.619,89.563,89.572,1165599999.0
2006-01-10 08:05:00,89.57,89.583,89.53,89.573,856899996.0
2006-01-10 08:10:00,89.576,89.579,89.516,89.516,1036800000.0
2006-01-10 08:15:00,89.528,89.549,89.484,89.523,1100899995.0
2006-01-10 08:20:00,89.515,89.538,89.497,89.515,889600002.0
2006-01-10 08:25:00,89.509,89.511,89.476,89.479,1211099996.0
2006-01-10 08:30:00,89.482,89.53,89.473,89.514,963499989.0
2006-01-10 08:35:00,89.498,89.529,89.481,89.503,1168999989.0
2006-01-10 08:40:00,89.503,89.516,89.476,89.496,1046200005.0
2006-01-10 08:45:00,89.508,89.508,89.464,89.501,1102999993.0
2006-01-10 08:50:00,89.489,89.544,89.47,89.523,1043900007.0
2006-01-10 08:55:00,89.514,89.571,89.499,89.539,998200003.0
2006-01-10 09:00:00,89.554,89.581,89.484,89.51,1199300003.0
2006-01-10 09:05:00,89.525,89.539,89.486,89.516,1334900003.0
2006-01-10 09:10:00,89.535,89.548,89.505,89.505,1110000004.0
2006-01-10 09:15:00,89.529,89.532,89.45,89.464,849299996.0
2006-01-10 09:20:00,89.489,89.49,89.412,89.432,1046399993.0
2006-01-10 09:25:00,89.412,89.467,89.379,89.381,1360299995.0
2006-01-10 09:30:00,89.364,89.42,89.35,89.395,1058600004.0
2006-01-10 09:35:00,89.382,89.416,89.371,89.397,1304299993.0
2006-01-10 09:40:00,89.377,89.392,89.302,89.327,1177999998.0
2006-01-10 09:45:00,89.315,89.35,89.286,89.299,965299996.0
2006-01-10 09:50:00,89.287,89.383,89.287,89.361,1017899998.0
2006-01-10 09:55:00,89.362,89.474,89.351,89.47,1122199997.0
2006-01-10 10:00:00,89.471,89.488,89.433,89.441,1122499996.0
2006-01-10 10:05:00,89.432,89.462,89.398,89.435,878799994.0
2006-01-10 10:10:00,89.435,89.492,89.417,89.451,1214700005.0
2006-01-10 10:15:00,89.456,89.537,89.417,89.528,937599994.0
2006-01-10 10:20:00,89.532,89.575,89.491,89.572,1249299998.0
2006-01-10 10:25:00,89.568,89.569,89.425,89.425,1159700000.0
2006-01-10 10:30:00,89.427,89.473,89.42,89.451,1203399988.0
2006-01-10 10:35:00,89.46,89.494,89.416,89.445,1163999993.0
2006-01-10 10:40:00,89.455,89.459,89.402,89.402,1247099994.0
2006-01-10 10:45:00,89.419,89.434,89.35,89.362,1037099995.0
2006-01-10 10:50:00,89.355,89.374,89.295,89.349,1076099999.0
2006-01-10 10:55:00,89.348,89.405,89.337,89.373,1267099998.0
2006-01-10 11:00:00,89.378,89.403,89.355,89.368,963999995.0
2006-01-10 11:05:00,89.366,89.427,89.35,89.394,1381499993.0
2006-01-10 11:10:00,89.422,89.455,89.402,89.424,1145399992.0
2006-01-10 11:15:00,89.438,89.478,89.423,89.447,1243999992.0
2006-01-10 11:20:00,89.456,89.486,89.44,89.462,981000001.0
2006-01-10 11:25:00,89.473,89.476,89.436,89.468,1097600003.0
2006-01-10 11:30:00,89.465,89.481,89.432,89.452,1373299996.0
2006-01-10 11:35:00,89.434,89.463,89.424,89.443,1099499998.0
2006-01-10 11:40:00,89.44,89.527,89.439,89.514,1198899988.0
2006-01-10 11:45:00,89.507,89.527,89.424,89.425,1194899996.0
2006-01-10 11:50:00,89.445,89.473,89.425,89.453,1100299997.0
2006-01-10 11:55:00,89.469,89.494,89.438,89.469,1139799986.0
2006-01-10 12:00:00,89.481,89.535,89.417,89.52,1471499991.0
2006-01-10 12:05:00,89.511,89.562,89.482,89.533,1235099999.0
2006-01-10 12:10:00,89.557,89.604,89.542,89.598,1431099996.0
2006-01-10 12:15:00,89.584,89.603,89.553,89.583,1267500000.0
2006-01-10 12:20:00,89.582,89.582,89.522,89.536,999799998.0
2006-01-10 12:25:00,89.51,89.539,89.481,89.491,1231200001.0
2006-01-10 12:30:00,89.458,89.489,89.446,89.453,1112599998.0
2006-01-10 12:35:00,89.447,89.454,89.402,89.421,1100499995.0
2006-01-10 12:40:00,89.42,89.473,89.409,89.453,995299993.0
2006-01-10 12:45:00,89.471,89.532,89.45,89.499,1502700004.0
2006-01-10 12:50:00,89.496,89.509,89.398,89.439,1180899990.0
2006-01-10 12:55:00,89.428,89.453,89.395,89.412,671599995.0
2006-01-10 13:00:00,89.446,89.454,89.366,89.392,1309499997.0
2006-01-10 13:05:00,89.387,89.443,89.384,89.435,1221499995.0
2006-01-10 13:10:00,89.444,89.492,89.431,89.455,980999993.0
2006-01-10 13:15:00,89.457,89.498,89.44,89.465,882200001.0
2006-01-10 13:20:00,89.471,89.478,89.416,89.438,1062099995.0
2006-01-10 13:25:00,89.436,89.49,89.42,89.471,1204599993.0
2006-01-10 13:30:00,89.463,89.487,89.436,89.44,1078700002.0
2006-01-10 13:35:00,89.454,89.454,89.403,89.435,927100000.0
2006-01-10 13:40:00,89.447,89.495,89.419,89.465,983699994.0
2006-01-10 13:45:00,89.46,89.482,89.423,89.425,778400000.0
2006-01-10 13:50:00,89.438,89.447,89.4,89.411,1163300005.0
2006-01-10 13:55:00,89.417,89.497,89.396,89.495,1125400001.0
2006-01-10 14:00:00,89.487,89.509,89.463,89.463,1288200000.0
2006-01-10 14:05:00,89.463,89.48,89.439,89.458,958100002.0
2006-01-10 14:10:00,89.455,89.46,89.421,89.433,930299997.0
2006-01-10 14:15:00,89.44,89.465,89.419,89.425,1321900000.0
2006-01-10 14:20:00,89.442,89.459,89.419,89.428,1230499994.0
2006-01-10 14:25:00,89.45,89.488,89.432,89.473,1273500017.0
2006-01-10 14:30:00,89.454,89.474,89.4,89.441,1215800012.0
2006-01-10 14:35:00,89.468,89.485,89.437,89.451,999899996.0
2006-01-10 14:40:00,89.453,89.473,89.441,89.461,612499996.0
2006-01-10 14:45:00,89.467,89.476,89.416,89.45,1027399990.0
2006-01-10 14:50:00,89.437,89.455,89.409,89.424,1242500001.0
2006-01-10 14:55:00,89.448,89.45,89.373,89.41,1189399994.0
2006-01-10 15:00:00,89.431,89.477,89.397,89.448,758599993.0
2006-01-10 15:05:00,89.435,89.439,89.383,89.415,760399997.0
2006-01-10 15:10:00,89.431,89.45,89.397,89.415,871799993.0
2006-01-10 15:15:00,89.438,89.483,89.425,89.444,1190399994.0
2006-01-10 15:20:00,89.428,89.457,89.363,89.415,894299996.0
2006-01-10 15:25:00,89.415,89.457,89.398,89.457,1146900005.0
2006-01-10 15:30:00,89.453,89.477,89.404,89.433,1132299991.0
2006-01-10 15:35:00,89.413,89.434,89.378,89.409,930899994.0
2006-01-10 15:40:00,89.411,89.433,89.345,89.37,914999992.0
2006-01-10 15:45:00,89.375,89.406,89.36,89.379,1063700003.0
2006-01-10 15:50:00,89.352,89.412,89.349,89.365,1267800003.0
2006-01-10 15:55:00,89.383,89.384,89.34,89.356,1055399999.0
2006-01-10 16:00:00,89.345,89.415,89.345,89.375,1067400002.0
2006-01-10 16:05:00,89.36,89.399,89.348,89.373,789300002.0
2006-01-10 16:10:00,89.362,89.406,89.349,89.388,1192300001.0
2006-01-10 16:15:00,89.371,89.386,89.327,89.365,920299999.0
2006-01-10 16:20:00,89.338,89.374,89.33,89.337,1121699987.0
2006-01-10 16:25:00,89.337,89.352,89.271,89.291,831500005.0
2006-01-10 16:30:00,89.292,89.305,89.259,89.29,980999999.0
2006-01-10 16:35:00,89.27,89.32,89.27,89.315,1239499991.0
2006-01-10 16:40:00,89.307,89.316,89.27,89.3,1495200001.0
2006-01-10 16:45:00,89.303,89.345,89.278,89.322,998399995.0
2006-01-10 16:50:00,89.323,89.359,89.305,89.309,1120199989.0
2006-01-10 16:55:00,89.319,89.333,89.277,89.32,1053700000.0
2006-01-10 17:00:00,89.303,89.35,89.27,89.327,807599994.0
2006-01-10 17:05:00,89.372,89.378,89.325,89.35,993700001.0
2006-01-10 17:10:00,89.333,89.368,89.298,89.324,1187399996.0
2006-01-10 17:15:00,89.314,89.349,89.3,89.309,1572199997.0
2006-01-10 17:20:00,89.33,89.363,89.315,89.344,1418500005.0
2006-01-10 17:25:00,89.363,89.404,89.344,89.381,1024899992.0
2006-01-10 17:30:00,89.392,89.406,89.373,89.391,1251399997.0
2006-01-10 17:35:00,89.398,89.406,89.374,89.381,1049600003.0
2006-01-10 17:40:00,89.396,89.416,89.376,89.404,1306099995.0
2006-01-10 17:45:00,89.389,89.418,89.358,89.38,1202699998.0
2006-01-10 17:50:00,89.367,89.384,89.323,89.365,970800001.0
2006-01-10 17:55:00,89.372,89.447,89.35,89.427,1009999990.0
2006-01-10 18:00:00,89.429,89.49,89.411,89.46,8544999932.0
2006-01-10 18:05:00,89.47,89.492,89.44,89.454,10462699949.0
2006-01-10 18:10:00,89.466,89.48,89.393,89.48,7157499973.0
2006-01-10 18:15:00,89.47,89.51,89.402,89.45,6226399989.0
2006-01-10 18:20:00,89.418,89.48,89.395,89.48,8486799979.0
2006-01-10 18:25:00,89.44,89.504,89.416,89.498,7857899984.0
2006-01-10 18:30:00,89.487,89.501,89.449,89.481,8725299976.0
2006-01-10 18:35:00,89.476,89.502,89.413,89.413,5876899997.0
2006-01-10 18:40:00,89.423,89.455,89.379,89.38,5191500007.0
2006-01-10 18:45:00,89.39,89.473,89.39,89.446,3194199998.0
2006-01-10 18:50:00,89.424,89.455,89.406,89.425,6063199997.0
2006-01-10 18:55:00,89.435,89.489,89.419,89.456,4779699991.0
2006-01-10 19:00:00,89.446,89.485,89.427,89.457,2156699989.0
2006-01-10 19:05:00,89.436,89.465,89.421,89.445,5218999993.0
2006-01-10 19:10:00,89.463,89.467,89.43,89.467,1899900002.0
2006-01-10 19:15:00,89.469,89.496,89.412,89.422,4382699979.0
2006-01-10 19:20:00,89.432,89.47,89.418,89.46,4234699984.0
2006-01-10 19:25:00,89.467,89.469,89.43,89.44,5533800012.0
2006-01-10 19:30:00,89.46,89.478,89.447,89.465,4638199990.0
2006-01-10 19:35:00,89.473,89.501,89.435,89.493,3366099994.0
2006-01-10 19:40:00,89.491,89.505,89.455,89.46,4259499993.0
2006-01-10 19:45:00,89.475,89.508,89.462,89.474,3021200010.0
2006-01-10 19:50:00,89.49,89.49,89.417,89.422,2866099987.0
2006-01-10 19:55:00,89.424,89.459,89.418,89.426,2922300010.0
2006-01-10 20:00:00,89.429,89.448,89.409,89.448,2873599991.0
2006-01-10 20:05:00,89.447,89.46,89.407,89.42,2858300000.0
2006-01-10 20:10:00,89.441,89.458,89.401,89.433,4857599993.0
2006-01-10 20:15:00,89.442,89.471,89.433,89.456,4762799981.0
2006-01-10 20:20:00,89.449,89.464,89.37,89.4,4205100001.0
2006-01-10 20:25:00,89.414,89.437,89.32,89.34,5989799991.0
2006-01-10 20:30:00,89.35,89.445,89.34,89.435,4839099985.0
2006-01-10 20:35:00,89.435,89.441,89.355,89.403,4304999981.0
2006-01-10 20:40:00,89.397,89.438,89.39,89.425,5517499987.0
2006-01-10 20:45:00,89.408,89.435,89.369,89.387,4947499993.0
2006-01-10 20:50:00,89.375,89.401,89.359,89.397,4186599993.0
2006-01-10 20:55:00,89.389,89.44,89.372,89.44,4414699995.0
2006-01-10 21:00:00,89.43,89.45,89.365,89.405,2813899984.0
2006-01-10 21:05:00,89.378,89.412,89.373,89.403,2422599997.0
2006-01-10 21:10:00,89.413,89.444,89.38,89.397,3082899996.0
2006-01-10 21:15:00,89.388,89.403,89.296,89.324,4875999976.0
2006-01-10 21:20:00,89.322,89.341,89.284,89.311,6589299994.0
2006-01-10 21:25:00,89.296,89.341,89.296,89.328,3306499990.0
2006-01-10 21:30:00,89.332,89.366,89.306,89.35,3140699992.0
2006-01-10 21:35:00,89.362,89.375,89.32,89.364,1737299991.0
2006-01-10 21:40:00,89.375,89.387,89.341,89.357,3614499996.0
2006-01-10 21:45:00,89.352,89.367,89.314,89.334,2954499991.0
2006-01-10 21:50:00,89.333,89.404,89.333,89.386,1606699993.0
2006-01-10 21:55:00,89.39,89.432,89.382,89.397,1971599996.0
2006-01-10 22:00:00,89.425,89.431,89.38,89.39,3748499986.0
2006-01-10 22:05:00,89.38,89.405,89.35,89.35,1439499995.0
2006-01-10 22:10:00,89.363,89.388,89.339,89.367,1517999989.0
2006-01-10 22:15:00,89.351,89.377,89.334,89.339,1734900002.0
2006-01-10 22:20:00,89.368,89.37,89.342,89.362,1014400002.0
2006-01-10 22:25:00,89.365,89.367,89.31,89.31,1912600009.0
2006-01-10 22:30:00,89.323,89.348,89.307,89.325,1964699990.0
2006-01-10 22:35:00,89.335,89.348,89.298,89.302,1511800010.0
2006-01-10 22:40:00,89.314,89.333,89.292,89.304,1896099997.0
2006-01-10 22:45:00,89.322,89.324,89.268,89.293,1971199994.0
2006-01-10 22:50:00,89.31,89.31,89.241,89.28,1634900001.0
2006-01-10 22:55:00,89.295,89.307,89.212,89.217,1139799997.0
2006-01-10 23:00:00,89.278,89.317,89.271,89.305,1070499998.0
2006-01-10 23:05:00,89.302,89.303,89.264,89.301,858699994.0
2006-01-10 23:10:00,89.287,89.296,89.25,89.278,841599996.0
2006-01-10 23:15:00,89.276,89.282,89.242,89.275,874300001.0
2006-01-10 23:20:00,89.252,89.276,89.238,89.241,1173600008.0
2006-01-10 23:25:00,89.248,89.26,89.223,89.239,880299993.0
2006-01-10 23:30:00,89.243,89.256,89.209,89.245,971600002.0
2006-01-10 23:35:00,89.252,89.275,89.214,89.25,895399996.0
2006-01-10 23:40:00,89.265,89.29,89.243,89.29,1308799999.0
2006-01-10 23:45:00,89.279,89.279,89.248,89.274,997999999.0
2006-01-10 23:50:00,89.27,89.28,89.238,89.251,1187199991.0
2006-01-10 23:55:00,89.25,89.261,89.233,89.255,733499997.0
2006-01-11 00:00:00,89.24,89.304,89.207,89.278,1286200006.0
2006-01-11 00:05:00,89.274,89.309,89.249,89.276,1311599995.0
2006-01-11 00:10:00,89.301,89.31,89.246,89.257,1405299992.0
2006-01-11 00:15:00,89.263,89.317,89.253,89.288,1150499999.0
2006-01-11 00:20:00,89.272,89.312,89.228,89.252,1460700007.0
2006-01-11 00:25:00,89.256,89.275,89.222,89.262,1102999997.0
2006-01-11 00:30:00,89.265,89.284,89.224,89.224,1076800000.0
2006-01-11 00:35:00,89.244,89.296,89.244,89.292,1211999991.0
2006-01-11 00:40:00,89.302,89.302,89.268,89.268,945400000.0
2006-01-11 00:45:00,89.284,89.316,89.273,89.306,1131499996.0
2006-01-11 00:50:00,89.299,89.333,89.283,89.318,1190199999.0
2006-01-11 00:55:00,89.31,89.344,89.3,89.34,1348400001.0
2006-01-11 01:00:00,89.311,89.347,89.307,89.332,780099998.0
2006-01-11 01:05:00,89.316,89.36,89.316,89.36,813699993.0
2006-01-11 01:10:00,89.353,89.376,89.321,89.339,1085199994.0
2006-01-11 01:15:00,89.342,89.374,89.327,89.357,894900002.0
2006-01-11 01:20:00,89.328,89.358,89.288,89.288,749399993.0
2006-01-11 01:25:00,89.299,89.326,89.289,89.298,993900002.0
2006-01-11 01:30:00,89.327,89.327,89.274,89.316,1152200000.0
2006-01-11 01:35:00,89.303,89.327,89.288,89.327,1046699993.0
2006-01-11 01:40:00,89.321,89.345,89.288,89.311,1070299993.0
2006-01-11 01:45:00,89.319,89.333,89.281,89.294,1140000003.0
2006-01-11 01:50:00,89.277,89.332,89.275,89.332,1197399995.0
2006-01-11 01:55:00,89.336,89.354,89.307,89.344,1518199996.0
2006-01-11 02:00:00,89.337,89.355,89.308,89.31,975899986.0
2006-01-11 02:05:00,89.333,89.395,89.317,89.374,1124999984.0
2006-01-11 02:10:00,89.384,89.405,89.366,89.379,1103299999.0
2006-01-11 02:15:00,89.376,89.397,89.354,89.368,1297300001.0
2006-01-11 02:20:00,89.36,89.395,89.346,89.346,953799996.0
2006-01-11 02:25:00,89.363,89.399,89.352,89.383,1106700007.0
2006-01-11 02:30:00,89.366,89.38,89.32,89.354,1053000008.0
2006-01-11 02:35:00,89.332,89.374,89.332,89.366,1081799995.0
2006-01-11 02:40:00,89.349,89.38,89.343,89.372,1445599995.0
2006-01-11 02:45:00,89.365,89.377,89.323,89.361,1099800000.0
2006-01-11 02:50:00,89.349,89.364,89.315,89.34,991799997.0
2006-01-11 02:55:00,89.335,89.335,89.292,89.3,1145499993.0
2006-01-11 03:00:00,89.304,89.379,89.272,89.36,1016499996.0
2006-01-11 03:05:00,89.385,89.425,89.345,89.408,1285400004.0
2006-01-11 03:10:00,89.416,89.48,89.414,89.478,1209599991.0
2006-01-11 03:15:00,89.444,89.464,89.416,89.437,679400004.0
2006-01-11 03:20:00,89.437,89.455,89.407,89.427,1352199996.0
2006-01-11 03:25:00,89.432,89.46,89.407,89.429,1089199993.0
2006-01-11 03:30:00,89.44,89.458,89.418,89.432,1026800002.0
2006-01-11 03:35:00,89.441,89.449,89.403,89.423,1155799995.0
2006-01-11 03:40:00,89.429,89.447,89.367,89.417,764999994.0
2006-01-11 03:45:00,89.423,89.444,89.4,89.428,924500003.0
2006-01-11 03:50:00,89.435,89.445,89.407,89.423,1307199995.0
2006-01-11 03:55:00,89.428,89.451,89.402,89.422,1042899999.0
2006-01-11 04:00:00,89.416,89.463,89.401,89.423,1028799990.0
2006-01-11 04:05:00,89.439,89.455,89.412,89.432,1066199985.0
2006-01-11 04:10:00,89.439,89.455,89.424,89.426,870200000.0
2006-01-11 04:15:00,89.427,89.465,89.427,89.45,833699996.0
2006-01-11 04:20:00,89.4,89.435,89.4,89.405,727399997.0
2006-01-11 04:25:00,89.415,89.437,89.391,89.411,953799998.0
2006-01-11 04:30:00,89.413,89.457,89.402,89.427,997400002.0
2006-01-11 04:35:00,89.435,89.463,89.42,89.452,981600003.0
2006-01-11 04:40:00,89.465,89.472,89.42,89.434,831000002.0
2006-01-11 04:45:00,89.443,89.454,89.413,89.434,813300002.0
2006-01-11 04:50:00,89.445,89.46,89.418,89.44,964699996.0
2006-01-11 04:55:00,89.468,89.479,89.441,89.46,799799998.0
2006-01-11 05:00:00,89.465,89.47,89.411,89.435,985499987.0
2006-01-11 05:05:00,89.42,89.451,89.4,89.408,1250800002.0
2006-01-11 05:10:00,89.407,89.43,89.391,89.413,957299999.0
2006-01-11 05:15:00,89.412,89.463,89.405,89.431,990600003.0
2006-01-11 05:20:00,89.448,89.448,89.373,89.407,643499998.0
2006-01-11 05:25:00,89.399,89.414,89.342,89.369,940899993.0
2006-01-11 05:30:00,89.374,89.398,89.342,89.381,834199997.0
2006-01-11 05:35:00,89.374,89.411,89.364,89.389,946399998.0
2006-01-11 05:40:00,89.385,89.403,89.361,89.385,664399995.0
2006-01-11 05:45:00,89.381,89.381,89.313,89.367,718599994.0
2006-01-11 05:50:00,89.347,89.396,89.342,89.371,949900004.0
2006-01-11 05:55:00,89.359,89.414,89.359,89.387,859100002.0
2006-01-11 06:00:00,89.4,89.412,89.365,89.377,1138900000.0
2006-01-11 06:05:00,89.369,89.412,89.366,89.403,1150899991.0
2006-01-11 06:10:00,89.386,89.407,89.356,89.383,537899997.0
2006-01-11 06:15:00,89.382,89.404,89.36,89.401,784399996.0
2006-01-11 06:20:00,89.403,89.425,89.381,89.412,897799998.0
2006-01-11 06:25:00,89.398,89.43,89.394,89.41,952399994.0
2006-01-11 06:30:00,89.425,89.453,89.401,89.405,1035599996.0
2006-01-11 06:35:00,89.414,89.432,89.389,89.415,586600001.0
2006-01-11 06:40:00,89.413,89.426,89.387,89.402,1011200002.0
2006-01-11 06:45:00,89.391,89.42,89.384,89.388,636000001.0
2006-01-11 06:50:00,89.422,89.429,89.377,89.377,1101399993.0
2006-01-11 06:55:00,89.397,89.4,89.365,89.39,1229299997.0
2006-01-11 07:00:00,89.387,89.409,89.37,89.402,1216399988.0
2006-01-11 07:05:00,89.395,89.409,89.371,89.393,721699997.0
2006-01-11 07:10:00,89.382,89.398,89.368,89.373,924799995.0
2006-01-11 07:15:00,89.388,89.415,89.366,89.405,987999995.0
2006-01-11 07:20:00,89.409,89.465,89.396,89.45,1142299989.0
2006-01-11 07:25:00,89.465,89.553,89.437,89.448,1116600001.0
2006-01-11 07:30:00,89.47,89.484,89.436,89.452,1080700001.0
2006-01-11 07:35:00,89.467,89.468,89.426,89.43,1061399993.0
2006-01-11 07:40:00,89.427,89.47,89.413,89.437,1019499995.0
2006-01-11 07:45:00,89.426,89.49,89.423,89.478,1048099995.0
2006-01-11 07:50:00,89.481,89.496,89.458,89.466,1056799998.0
2006-01-11 07:55:00,89.482,89.526,89.47,89.503,955299997.0
2006-01-11 08:00:00,89.516,89.576,89.504,89.557,1130700000.0
2006-01-11 08:05:00,89.553,89.597,89.534,89.563,1073300000.0
2006-01-11 08:10:00,89.544,89.588,89.538,89.561,1079700001.0
2006-01-11 08:15:00,89.56,89.591,89.54,89.572,773499999.0
2006-01-11 08:20:00,89.56,89.579,89.542,89.542,828000002.0
2006-01-11 08:25:00,89.566,89.572,89.534,89.552,1439199989.0
2006-01-11 08:30:00,89.562,89.591,89.54,89.573,727499994.0
2006-01-11 08:35:00,89.59,89.59,89.544,89.563,987899987.0
2006-01-11 08:40:00,89.556,89.568,89.531,89.531,1361099990.0
2006-01-11 08:45:00,89.547,89.568,89.523,89.555,981299999.0
2006-01-11 08:50:00,89.534,89.571,89.505,89.558,945599990.0
2006-01-11 08:55:00,89.555,89.576,89.536,89.55,1081700000.0
2006-01-11 09:00:00,89.54,89.56,89.453,89.474,1190599992.0
2006-01-11 09:05:00,89.497,89.505,89.458,89.471,1252500006.0
2006-01-11 09:10:00,89.476,89.489,89.428,89.43,1106699998.0
2006-01-11 09:15:00,89.462,89.462,89.382,89.429,951299989.0
2006-01-11 09:20:00,89.424,89.476,89.416,89.454,1420699984.0
2006-01-11 09:25:00,89.466,89.484,89.439,89.46,1291299991.0
2006-01-11 09:30:00,89.46,89.497,89.439,89.49,1080100006.0
2006-01-11 09:35:00,89.481,89.509,89.445,89.499,1450600002.0
2006-01-11 09:40:00,89.487,89.52,89.472,89.501,1154099996.0
2006-01-11 09:45:00,89.5,89.534,89.489,89.524,1012299998.0
2006-01-11 09:50:00,89.512,89.54,89.496,89.515,919199996.0
2006-01-11 09:55:00,89.492,89.525,89.466,89.48,1146799997.0
2006-01-11 10:00:00,89.466,89.497,89.424,89.429,782899994.0
2006-01-11 10:05:00,89.451,89.466,89.427,89.448,713399993.0
2006-01-11 10:10:00,89.444,89.468,89.411,89.422,1084299995.0
2006-01-11 10:15:00,89.433,89.447,89.378,89.403,1101099999.0
2006-01-11 10:20:00,89.415,89.437,89.391,89.421,1193699997.0
2006-01-11 10:25:00,89.406,89.447,89.394,89.43,1092499999.0
2006-01-11 10:30:00,89.438,89.478,89.419,89.432,985400001.0
2006-01-11 10:35:00,89.443,89.443,89.397,89.397,1048000000.0
2006-01-11 10:40:00,89.402,89.412,89.337,89.358,1130899992.0
2006-01-11 10:45:00,89.389,89.414,89.364,89.392,1022800003.0
2006-01-11 10:50:00,89.403,89.449,89.388,89.424,915499999.0
2006-01-11 10:55:00,89.434,89.454,89.393,89.406,1382299992.0
2006-01-11 11:00:00,89.41,89.434,89.372,89.385,949700000.0
2006-01-11 11:05:00,89.382,89.43,89.369,89.402,1275999989.0
2006-01-11 11:10:00,89.408,89.439,89.387,89.405,1233999995.0
2006-01-11 11:15:00,89.393,89.44,89.388,89.415,1084300001.0
2006-01-11 11:20:00,89.427,89.45,89.411,89.413,1123799992.0
2006-01-11 11:25:00,89.422,89.438,89.395,89.427,1224799998.0
2006-01-11 11:30:00,89.408,89.436,89.332,89.365,1247599991.0
2006-01-11 11:35:00,89.359,89.378,89.324,89.361,1103500003.0
2006-01-11 11:40:00,89.367,89.384,89.331,89.373,1463000005.0
2006-01-11 11:45:00,89.35,89.398,89.347,89.369,1156099994.0
2006-01-11 11:50:00,89.392,89.401,89.357,89.391,1497899990.0
2006-01-11 11:55:00,89.393,89.406,89.321,89.335,1144399987.0
2006-01-11 12:00:00,89.337,89.361,89.306,89.345,1219899997.0
2006-01-11 12:05:00,89.324,89.343,89.298,89.325,1147299989.0
2006-01-11 12:10:00,89.314,89.347,89.3,89.335,1299499999.0
2006-01-11 12:15:00,89.339,89.369,89.318,89.349,1227999999.0
2006-01-11 12:20:00,89.351,89.391,89.34,89.373,1254299999.0
2006-01-11 12:25:00,89.372,89.419,89.356,89.402,1141999996.0
2006-01-11 12:30:00,89.381,89.41,89.302,89.307,1176500001.0
2006-01-11 12:35:00,89.3,89.355,89.293,89.348,1118599999.0
2006-01-11 12:40:00,89.339,89.362,89.263,89.281,1258100007.0
2006-01-11 12:45:00,89.245,89.298,89.245,89.277,1194299992.0
2006-01-11 12:50:00,89.279,89.315,89.25,89.294,1178599995.0
2006-01-11 12:55:00,89.282,89.308,89.216,89.216,718300000.0
2006-01-11 13:00:00,89.244,89.28,89.213,89.255,1118600001.0
2006-01-11 13:05:00,89.237,89.27,89.223,89.247,1221099995.0
2006-01-11 13:10:00,89.263,89.278,89.202,89.217,1101700004.0
2006-01-11 13:15:00,89.222,89.257,89.152,89.183,1320499986.0
2006-01-11 13:20:00,89.182,89.244,89.174,89.194,1122599998.0
2006-01-11 13:25:00,89.187,89.21,89.099,89.133,1013099998.0
2006-01-11 13:30:00,89.129,89.178,89.096,89.159,1226700001.0
2006-01-11 13:35:00,89.161,89.19,89.134,89.17,1137399995.0
2006-01-11 13:40:00,89.179,89.206,89.153,89.191,1443899993.0
2006-01-11 13:45:00,89.18,89.239,89.169,89.239,1286599991.0
2006-01-11 13:50:00,89.225,89.26,89.195,89.205,1368099985.0
2006-01-11 13:55:00,89.206,89.237,89.187,89.218,1048300003.0
2006-01-11 14:00:00,89.222,89.239,89.173,89.173,1617899991.0
2006-01-11 14:05:00,89.175,89.211,89.169,89.187,1095899988.0
2006-01-11 14:10:00,89.178,89.196,89.13,89.176,811299998.0
2006-01-11 14:15:00,89.156,89.202,89.149,89.149,1151899997.0
2006-01-11 14:20:00,89.166,89.194,89.151,89.177,1228500000.0
2006-01-11 14:25:00,89.155,89.238,89.152,89.217,1032499997.0
2006-01-11 14:30:00,89.229,89.295,89.183,89.272,1040799993.0
2006-01-11 14:35:00,89.297,89.313,89.257,89.283,1085199993.0
2006-01-11 14:40:00,89.285,89.294,89.249,89.294,1114199990.0
2006-01-11 14:45:00,89.274,89.336,89.271,89.294,1065200011.0
2006-01-11 14:50:00,89.299,89.324,89.262,89.292,1405099999.0
2006-01-11 14:55:00,89.286,89.299,89.234,89.262,1243299992.0
2006-01-11 15:00:00,89.265,89.302,89.255,89.298,830900001.0
2006-01-11 15:05:00,89.278,89.306,89.261,89.288,1214099993.0
2006-01-11 15:10:00,89.273,89.336,89.273,89.331,902399999.0
2006-01-11 15:15:00,89.324,89.348,89.291,89.31,1310099999.0
2006-01-11 15:20:00,89.297,89.357,89.274,89.332,1051999998.0
2006-01-11 15:25:00,89.34,89.364,89.307,89.334,1261199997.0
2006-01-11 15:30:00,89.335,89.348,89.283,89.315,1203799993.0
2006-01-11 15:35:00,89.31,89.311,89.252,89.269,1130999992.0
2006-01-11 15:40:00,89.287,89.327,89.262,89.31,900100000.0
2006-01-11 15:45:00,89.322,89.343,89.28,89.315,942999993.0
2006-01-11 15:50:00,89.345,89.376,89.324,89.337,1088999996.0
2006-01-11 15:55:00,89.355,89.382,89.331,89.367,1217300005.0
2006-01-11 16:00:00,89.342,89.371,89.327,89.342,1127699994.0
2006-01-11 16:05:00,89.347,89.399,89.333,89.368,1074099998.0
2006-01-11 16:10:00,89.367,89.409,89.329,89.377,1338000001.0
2006-01-11 16:15:00,89.369,89.385,89.319,89.328,1012799993.0
2006-01-11 16:20:00,89.337,89.337,89.285,89.317,1134999996.0
2006-01-11 16:25:00,89.306,89.349,89.265,89.265,1163399998.0
2006-01-11 16:30:00,89.292,89.3,89.265,89.296,1049000002.0
2006-01-11 16:35:00,89.3,89.301,89.253,89.254,1431700005.0
2006-01-11 16:40:00,89.26,89.286,89.216,89.282,1001099993.0
2006-01-11 16:45:00,89.268,89.293,89.247,89.26,1270799995.0
2006-01-11 16:50:00,89.248,89.279,89.217,89.268,1235500004.0
2006-01-11 16:55:00,89.253,89.302,89.234,89.269,1141799998.0
2006-01-11 17:00:00,89.251,89.303,89.243,89.288,761099995.0
2006-01-11 17:05:00,89.287,89.328,89.287,89.291,1286099999.0
2006-01-11 17:10:00,89.304,89.331,89.275,89.328,1076999999.0
2006-01-11 17:15:00,89.317,89.362,89.277,89.327,1159400003.0
2006-01-11 17:20:00,89.325,89.378,89.312,89.378,904299997.0
2006-01-11 17:25:00,89.371,89.403,89.363,89.381,1174699994.0
2006-01-11 17:30:00,89.368,89.39,89.351,89.362,1172999994.0
2006-01-11 17:35:00,89.365,89.367,89.33,89.347,993999989.0
2006-01-11 17:40:00,89.348,89.386,89.332,89.364,1233300007.0
2006-01-11 17:45:00,89.362,89.393,89.354,89.359,1215299990.0
2006-01-11 17:50:00,89.383,89.407,89.359,89.397,1067799997.0
2006-01-11 17:55:00,89.391,89.391,89.299,89.31,1132100010.0
2006-01-11 18:00:00,89.296,89.54,89.284,89.53,8183799981.0
2006-01-11 18:05:00,89.54,89.54,89.306,89.319,10012999955.0
2006-01-11 18:10:00,89.345,89.57,89.315,89.56,6518099971.0
2006-01-11 18:15:00,89.57,89.63,89.325,89.365,6339599989.0
2006-01-11 18:20:00,89.368,89.61,89.343,89.58,9279999985.0
2006-01-11 18:25:00,89.57,89.57,89.354,89.427,8227799981.0
2006-01-11 18:30:00,89.426,89.51,89.421,89.448,7724999978.0
2006-01-11 18:35:00,89.439,89.458,89.367,89.395,5480999977.0
2006-01-11 18:40:00,89.384,89.395,89.329,89.39,5175599989.0
2006-01-11 18:45:00,89.391,89.48,89.37,89.393,2778499994.0
2006-01-11 18:50:00,89.403,89.518,89.382,89.474,6152999968.0
2006-01-11 18:55:00,89.48,89.514,89.427,89.439,4594099994.0
2006-01-11 19:00:00,89.457,89.518,89.427,89.513,1729699996.0
2006-01-11 19:05:00,89.512,89.517,89.468,89.476,5270999985.0
2006-01-11 19:10:00,89.494,89.572,89.485,89.551,2102899994.0
2006-01-11 19:15:00,89.552,89.617,89.536,89.577,4555199988.0
2006-01-11 19:20:00,89.598,89.604,89.547,89.579,4359099989.0
2006-01-11 19:25:00,89.553,89.566,89.503,89.509,6170999993.0
2006-01-11 19:30:00,89.529,89.535,89.456,89.482,4697199987.0
2006-01-11 19:35:00,89.469,89.499,89.453,89.471,3184200001.0
2006-01-11 19:40:00,89.464,89.507,89.464,89.487,3944599993.0
2006-01-11 19:45:00,89.502,89.537,89.48,89.513,3124399996.0
2006-01-11 19:50:00,89.497,89.595,89.491,89.534,2734499988.0
2006-01-11 19:55:00,89.532,89.571,89.507,89.55,3359999996.0
2006-01-11 20:00:00,89.55,89.574,89.513,89.544,2470299998.0
2006-01-11 20:05:00,89.534,89.568,89.516,89.561,2784400005.0
2006-01-11 20:10:00,89.565,89.606,89.554,89.563,5238399991.0
2006-01-11 20:15:00,89.577,89.588,89.536,89.577,4336799989.0
2006-01-11 20:20:00,89.582,89.597,89.536,89.569,3832499988.0
2006-01-11 20:25:00,89.579,89.6,89.556,89.564,6457799962.0
2006-01-11 20:30:00,89.55,89.599,89.54,89.563,6512299965.0
2006-01-11 20:35:00,89.557,89.624,89.557,89.597,4150700004.0
2006-01-11 20:40:00,89.615,89.625,89.582,89.6,5321699972.0
2006-01-11 20:45:00,89.596,89.625,89.588,89.598,4856799996.0
2006-01-11 20:50:00,89.602,89.625,89.582,89.614,4248999981.0
2006-01-11 20:55:00,89.599,89.615,89.49,89.5,4552999996.0
2006-01-11 21:00:00,89.49,89.625,89.45,89.6,2957100009.0
2006-01-11 21:05:00,89.586,89.612,89.559,89.563,2622199997.0
2006-01-11 21:10:00,89.566,89.585,89.529,89.566,3406799979.0
2006-01-11 21:15:00,89.572,89.585,89.537,89.573,5168999975.0
2006-01-11 21:20:00,89.573,89.592,89.543,89.588,6830899992.0
2006-01-11 21:25:00,89.564,89.589,89.536,89.543,3136399991.0
2006-01-11 21:30:00,89.536,89.56,89.505,89.523,2616999989.0
2006-01-11 21:35:00,89.523,89.54,89.484,89.507,1532299996.0
2006-01-11 21:40:00,89.508,89.529,89.476,89.502,3312099987.0
2006-01-11 21:45:00,89.481,89.511,89.45,89.466,3466699995.0
2006-01-11 21:50:00,89.453,89.478,89.441,89.45,1515099992.0
2006-01-11 21:55:00,89.454,89.497,89.454,89.471,1713699995.0
2006-01-11 22:00:00,89.483,89.49,89.426,89.443,3700899983.0
2006-01-11 22:05:00,89.45,89.463,89.414,89.432,1259699994.0
2006-01-11 22:10:00,89.442,89.46,89.408,89.446,1826699992.0
2006-01-11 22:15:00,89.448,89.46,89.424,89.45,1731099990.0
2006-01-11 22:20:00,89.433,89.496,89.419,89.489,1345499991.0
2006-01-11 22:25:00,89.468,89.495,89.448,89.473,1988400000.0
2006-01-11 22:30:00,89.463,89.482,89.45,89.455,2028100000.0
2006-01-11 22:35:00,89.475,89.484,89.442,89.449,1663199988.0
2006-01-11 22:40:00,89.455,89.475,89.426,89.44,2159100006.0
2006-01-11 22:45:00,89.464,89.475,89.428,89.465,2098299997.0
2006-01-11 22:50:00,89.467,89.468,89.399,89.435,1431800003.0
2006-01-11 22:55:00,89.432,89.457,89.378,89.43,1149099988.0
2006-01-11 23:00:00,89.437,89.455,89.401,89.409,1125699995.0
2006-01-11 23:05:00,89.423,89.455,89.415,89.435,861599997.0
2006-01-11 23:10:00,89.443,89.47,89.436,89.459,1080800000.0
2006-01-11 23:15:00,89.449,89.475,89.431,89.437,915099997.0
2006-01-11 23:20:00,89.445,89.471,89.435,89.444,1107900003.0
2006-01-11 23:25:00,89.448,89.465,89.42,89.435,680499996.0
2006-01-11 23:30:00,89.446,89.466,89.428,89.459,964399994.0
2006-01-11 23:35:00,89.447,89.485,89.423,89.457,1176700001.0
2006-01-11 23:40:00,89.445,89.473,89.403,89.442,1215699992.0
2006-01-11 23:45:00,89.415,89.446,89.399,89.44,1006799998.0
2006-01-11 23:50:00,89.438,89.481,89.419,89.473,1084999998.0
2006-01-11 23:55:00,89.442,89.47,89.432,89.455,904900002.0
2006-01-12 00:00:00,89.455,89.47,89.376,89.446,1173800002.0
2006-01-12 00:05:00,89.445,89.451,89.383,89.406,1137199996.0
2006-01-12 00:10:00,89.428,89.471,89.396,89.46,1244199989.0
2006-01-12 00:15:00,89.458,89.566,89.423,89.544,1341099998.0
2006-01-12 00:20:00,89.56,89.611,89.498,89.526,1414000000.0
2006-01-12 00:25:00,89.576,89.627,89.483,89.617,1358899997.0
2006-01-12 00:30:00,89.623,89.657,89.581,89.61,843399994.0
2006-01-12 00:35:00,89.615,89.644,89.592,89.635,1240499995.0
2006-01-12 00:40:00,89.643,89.647,89.609,89.609,1060899994.0
2006-01-12 00:45:00,89.635,89.641,89.588,89.607,1167199993.0
2006-01-12 00:50:00,89.598,89.616,89.569,89.576,963099992.0
2006-01-12 00:55:00,89.582,89.608,89.568,89.593,1019600006.0
2006-01-12 01:00:00,89.579,89.624,89.56,89.594,1293499993.0
2006-01-12 01:05:00,89.59,89.62,89.569,89.578,848200000.0
2006-01-12 01:10:00,89.573,89.608,89.558,89.59,943600001.0
2006-01-12 01:15:00,89.593,89.614,89.57,89.597,934799994.0
2006-01-12 01:20:00,89.586,89.622,89.545,89.565,992599997.0
2006-01-12 01:25:00,89.573,89.633,89.552,89.607,883499998.0
2006-01-12 01:30:00,89.632,89.649,89.609,89.613,982799991.0
2006-01-12 01:35:00,89.611,89.648,89.611,89.63,1254500002.0
2006-01-12 01:40:00,89.635,89.661,89.612,89.638,886299996.0
2006-01-12 01:45:00,89.656,89.679,89.629,89.654,1255800005.0
2006-01-12 01:50:00,89.629,89.681,89.629,89.681,1290699991.0
2006-01-12 01:55:00,89.688,89.689,89.645,89.665,1270000004.0
2006-01-12 02:00:00,89.678,89.685,89.627,89.651,1127199995.0
2006-01-12 02:05:00,89.644,89.686,89.635,89.675,1237599996.0
2006-01-12 02:10:00,89.664,89.695,89.647,89.679,842699989.0
2006-01-12 02:15:00,89.675,89.701,89.63,89.671,1261200000.0
2006-01-12 02:20:00,89.661,89.705,89.661,89.676,1028100001.0
2006-01-12 02:25:00,89.684,89.712,89.667,89.695,911499991.0
2006-01-12 02:30:00,89.699,89.712,89.654,89.654,848699998.0
2006-01-12 02:35:00,89.661,89.676,89.628,89.633,1097300003.0
2006-01-12 02:40:00,89.621,89.65,89.618,89.643,1119499997.0
2006-01-12 02:45:00,89.609,89.633,89.586,89.623,1039199997.0
2006-01-12 02:50:00,89.623,89.637,89.572,89.623,922199998.0
2006-01-12 02:55:00,89.643,89.659,89.625,89.631,984099995.0
2006-01-12 03:00:00,89.63,89.65,89.593,89.597,854099995.0
2006-01-12 03:05:00,89.588,89.612,89.568,89.585,1247100008.0
2006-01-12 03:10:00,89.587,89.597,89.554,89.587,1194599992.0
2006-01-12 03:15:00,89.573,89.602,89.557,89.576,644099998.0
2006-01-12 03:20:00,89.591,89.634,89.57,89.618,1383600007.0
2006-01-12 03:25:00,89.638,89.648,89.607,89.64,784099990.0
2006-01-12 03:30:00,89.643,89.68,89.628,89.66,925799993.0
2006-01-12 03:35:00,89.673,89.7,89.631,89.639,910900001.0
2006-01-12 03:40:00,89.644,89.685,89.62,89.653,965200001.0
2006-01-12 03:45:00,89.628,89.674,89.609,89.628,1056700008.0
2006-01-12 03:50:00,89.614,89.633,89.566,89.601,1267799997.0
2006-01-12 03:55:00,89.579,89.597,89.552,89.592,879000001.0
2006-01-12 04:00:00,89.558,89.593,89.556,89.559,893000004.0
2006-01-12 04:05:00,89.552,89.576,89.523,89.536,1080700001.0
2006-01-12 04:10:00,89.54,89.574,89.525,89.542,1183600001.0
2006-01-12 04:15:00,89.557,89.566,89.524,89.524,1038699999.0
2006-01-12 04:20:00,89.502,89.56,89.502,89.54,998999994.0
2006-01-12 04:25:00,89.562,89.572,89.504,89.517,859700001.0
2006-01-12 04:30:00,89.505,89.542,89.497,89.504,758999997.0
2006-01-12 04:35:00,89.51,89.53,89.49,89.49,1097700010.0
2006-01-12 04:40:00,89.512,89.53,89.489,89.497,1028200000.0
2006-01-12 04:45:00,89.517,89.537,89.495,89.509,966899996.0
2006-01-12 04:50:00,89.509,89.531,89.486,89.511,918599993.0
2006-01-12 04:55:00,89.493,89.523,89.483,89.503,1079999999.0
2006-01-12 05:00:00,89.5,89.521,89.465,89.489,1068799999.0
2006-01-12 05:05:00,89.48,89.511,89.453,89.485,1107199992.0
2006-01-12 05:10:00,89.483,89.498,89.45,89.486,952099990.0
2006-01-12 05:15:00,89.485,89.525,89.48,89.496,1377899995.0
2006-01-12 05:20:00,89.486,89.535,89.485,89.526,721900001.0
2006-01-12 05:25:00,89.533,89.546,89.504,89.53,1153999995.0
2006-01-12 05:30:00,89.52,89.536,89.51,89.525,700999998.0
2006-01-12 05:35:00,89.533,89.547,89.497,89.522,1136099989.0
2006-01-12 05:40:00,89.513,89.533,89.495,89.512,825800001.0
2006-01-12 05:45:00,89.5,89.525,89.443,89.499,760000001.0
2006-01-12 05:50:00,89.478,89.508,89.465,89.503,882499999.0
2006-01-12 05:55:00,89.466,89.51,89.46,89.471,981400004.0
2006-01-12 06:00:00,89.482,89.497,89.462,89.492,697199997.0
2006-01-12 06:05:00,89.479,89.505,89.471,89.497,1173000001.0
2006-01-12 06:10:00,89.478,89.5,89.461,89.479,646499998.0
2006-01-12 06:15:00,89.487,89.497,89.45,89.481,1272099999.0
2006-01-12 06:20:00,89.461,89.496,89.461,89.469,580799991.0
2006-01-12 06:25:00,89.468,89.499,89.452,89.46,833800002.0
2006-01-12 06:30:00,89.467,89.484,89.448,89.462,1109799998.0
2006-01-12 06:35:00,89.482,89.489,89.435,89.45,958600001.0
2006-01-12 06:40:00,89.454,89.485,89.438,89.471,1177400002.0
2006-01-12 06:45:00,89.44,89.488,89.44,89.463,883600002.0
2006-01-12 06:50:00,89.446,89.477,89.43,89.447,1120999994.0
2006-01-12 06:55:00,89.452,89.475,89.439,89.462,1232300002.0
2006-01-12 07:00:00,89.434,89.475,89.415,89.458,951099998.0
2006-01-12 07:05:00,89.454,89.501,89.441,89.501,880599993.0
2006-01-12 07:10:00,89.481,89.495,89.443,89.459,1232699996.0
2006-01-12 07:15:00,89.465,89.474,89.432,89.432,900300000.0
2006-01-12 07:20:00,89.433,89.461,89.415,89.445,1228200000.0
2006-01-12 07:25:00,89.448,89.466,89.421,89.462,1285599998.0
2006-01-12 07:30:00,89.458,89.475,89.433,89.463,668099996.0
2006-01-12 07:35:00,89.465,89.497,89.446,89.471,993799999.0
2006-01-12 07:40:00,89.477,89.478,89.447,89.473,860899998.0
2006-01-12 07:45:00,89.444,89.487,89.442,89.484,1034699994.0
2006-01-12 07:50:00,89.466,89.494,89.444,89.453,851199997.0
2006-01-12 07:55:00,89.473,89.479,89.414,89.426,994900002.0
2006-01-12 08:00:00,89.422,89.466,89.393,89.417,1111700000.0
2006-01-12 08:05:00,89.414,89.437,89.4,89.426,1123899995.0
2006-01-12 08:10:00,89.413,89.461,89.4,89.461,1023199997.0
2006-01-12 08:15:00,89.472,89.472,89.404,89.437,859699997.0
2006-01-12 08:20:00,89.442,89.468,89.408,89.432,938899998.0
2006-01-12 08:25:00,89.439,89.466,89.43,89.442,1133299996.0
2006-01-12 08:30:00,89.432,89.451,89.419,89.443,866599998.0
2006-01-12 08:35:00,89.428,89.457,89.373,89.418,1240199992.0
2006-01-12 08:40:00,89.435,89.445,89.403,89.407,1120500006.0
2006-01-12 08:45:00,89.435,89.435,89.385,89.404,1192699983.0
2006-01-12 08:50:00,89.4,89.436,89.377,89.419,1109099984.0
2006-01-12 08:55:00,89.414,89.426,89.366,89.367,1119899997.0
2006-01-12 09:00:00,89.378,89.429,89.377,89.399,1174599989.0
2006-01-12 09:05:00,89.407,89.442,89.369,89.438,1074699997.0
2006-01-12 09:10:00,89.425,89.445,89.392,89.409,1184500003.0
2006-01-12 09:15:00,89.392,89.411,89.312,89.36,735399999.0
2006-01-12 09:20:00,89.375,89.375,89.327,89.357,987299990.0
2006-01-12 09:25:00,89.355,89.369,89.332,89.356,1083099997.0
2006-01-12 09:30:00,89.349,89.365,89.324,89.339,1137399997.0
2006-01-12 09:35:00,89.32,89.361,89.299,89.352,1102799994.0
2006-01-12 09:40:00,89.346,89.362,89.307,89.353,886999996.0
2006-01-12 09:45:00,89.358,89.395,89.327,89.364,1136999988.0
2006-01-12 09:50:00,89.352,89.379,89.333,89.349,1023600004.0
2006-01-12 09:55:00,89.354,89.452,89.354,89.419,1192300000.0
2006-01-12 10:00:00,89.397,89.469,89.392,89.446,1213399990.0
2006-01-12 10:05:00,89.46,89.488,89.426,89.478,619799998.0
2006-01-12 10:10:00,89.451,89.487,89.43,89.43,743199995.0
2006-01-12 10:15:00,89.434,89.467,89.402,89.455,1022199992.0
2006-01-12 10:20:00,89.458,89.472,89.423,89.435,1304300004.0
2006-01-12 10:25:00,89.437,89.45,89.416,89.419,932699993.0
2006-01-12 10:30:00,89.434,89.434,89.373,89.415,741299993.0
2006-01-12 10:35:00,89.417,89.425,89.392,89.393,1225999998.0
2006-01-12 10:40:00,89.385,89.413,89.342,89.368,1438899997.0
2006-01-12 10:45:00,89.378,89.388,89.351,89.365,925599995.0
2006-01-12 10:50:00,89.378,89.407,89.349,89.405,1005899990.0
2006-01-12 10:55:00,89.388,89.413,89.371,89.411,1425399997.0
2006-01-12 11:00:00,89.393,89.415,89.344,89.377,861199994.0
2006-01-12 11:05:00,89.355,89.386,89.341,89.341,1187599994.0
2006-01-12 11:10:00,89.338,89.338,89.142,89.268,1523000002.0
2006-01-12 11:15:00,89.264,89.347,89.264,89.29,1172299992.0
2006-01-12 11:20:00,89.289,89.393,89.289,89.339,1196699992.0
2006-01-12 11:25:00,89.346,89.361,89.271,89.295,1145999993.0
2006-01-12 11:30:00,89.297,89.366,89.29,89.348,1409999993.0
2006-01-12 11:35:00,89.366,89.391,89.34,89.347,1270399993.0
2006-01-12 11:40:00,89.336,89.348,89.278,89.289,1284899999.0
2006-01-12 11:45:00,89.272,89.293,89.227,89.228,1235099996.0
2006-01-12 11:50:00,89.217,89.267,89.196,89.234,1106399994.0
2006-01-12 11:55:00,89.256,89.285,89.241,89.26,970200000.0
2006-01-12 12:00:00,89.26,89.278,89.193,89.194,1169599995.0
2006-01-12 12:05:00,89.171,89.202,89.146,89.16,1285699999.0
2006-01-12 12:10:00,89.155,89.216,89.131,89.19,1044699995.0
2006-01-12 12:15:00,89.195,89.228,89.172,89.174,1052799996.0
2006-01-12 12:20:00,89.175,89.227,89.175,89.22,1130200001.0
2006-01-12 12:25:00,89.215,89.234,89.165,89.182,1224499999.0
2006-01-12 12:30:00,89.15,89.216,89.15,89.169,842299995.0
2006-01-12 12:35:00,89.16,89.223,89.16,89.205,1069200008.0
2006-01-12 12:40:00,89.17,89.188,89.14,89.162,963599997.0
2006-01-12 12:45:00,89.159,89.178,89.068,89.097,1176700000.0
2006-01-12 12:50:00,89.084,89.166,89.077,89.125,1092499995.0
2006-01-12 12:55:00,89.1,89.181,89.1,89.136,1156999993.0
2006-01-12 13:00:00,89.147,89.187,89.14,89.153,1289100009.0
2006-01-12 13:05:00,89.162,89.175,89.102,89.127,997300000.0
2006-01-12 13:10:00,89.138,89.159,89.104,89.112,890799991.0
2006-01-12 13:15:00,89.113,89.119,89.048,89.113,1350200000.0
2006-01-12 13:20:00,89.126,89.162,89.114,89.128,891600003.0
2006-01-12 13:25:00,89.133,89.133,89.083,89.099,1058999998.0
2006-01-12 13:30:00,89.102,89.125,89.068,89.08,993899993.0
2006-01-12 13:35:00,89.08,89.124,89.041,89.053,974000003.0
2006-01-12 13:40:00,89.069,89.114,89.063,89.113,955599998.0
2006-01-12 13:45:00,89.099,89.125,89.082,89.093,936700001.0
2006-01-12 13:50:00,89.086,89.127,89.072,89.106,1307100004.0
2006-01-12 13:55:00,89.113,89.113,89.057,89.082,953800004.0
2006-01-12 14:00:00,89.076,89.089,89.041,89.052,1300800004.0
2006-01-12 14:05:00,89.083,89.135,89.067,89.079,910199995.0
2006-01-12 14:10:00,89.071,89.086,89.012,89.028,1014900001.0
2006-01-12 14:15:00,89.03,89.091,89.018,89.062,962700001.0
2006-01-12 14:20:00,89.083,89.088,89.037,89.064,1221099997.0
2006-01-12 14:25:00,89.066,89.1,89.049,89.079,902699999.0
2006-01-12 14:30:00,89.086,89.086,89.012,89.045,1047100002.0
2006-01-12 14:35:00,89.049,89.063,88.998,89.007,1160799999.0
2006-01-12 14:40:00,89.013,89.127,89.01,89.117,1072199993.0
2006-01-12 14:45:00,89.1,89.135,89.058,89.11,1143799990.0
2006-01-12 14:50:00,89.105,89.145,89.09,89.101,1504299996.0
2006-01-12 14:55:00,89.121,89.15,89.068,89.131,864599995.0
2006-01-12 15:00:00,89.143,89.162,89.103,89.13,584300000.0
2006-01-12 15:05:00,89.108,89.124,89.086,89.105,781099994.0
2006-01-12 15:10:00,89.11,89.11,88.781,88.802,970799995.0
2006-01-12 15:15:00,88.806,88.93,88.768,88.884,1298399992.0
2006-01-12 15:20:00,88.889,88.91,88.832,88.89,1160299995.0
2006-01-12 15:25:00,88.869,88.927,88.866,88.884,1077599997.0
2006-01-12 15:30:00,88.898,88.944,88.863,88.894,998800000.0
2006-01-12 15:35:00,88.9,88.959,88.865,88.913,1253900002.0
2006-01-12 15:40:00,88.879,88.903,88.786,88.843,1133600002.0
2006-01-12 15:45:00,88.843,88.871,88.812,88.828,1045799988.0
2006-01-12 15:50:00,88.849,88.885,88.819,88.819,1303899995.0
2006-01-12 15:55:00,88.864,88.874,88.776,88.784,1125300009.0
2006-01-12 16:00:00,88.783,88.8,88.665,88.706,993999993.0
2006-01-12 16:05:00,88.72,88.747,88.67,88.689,1007900000.0
2006-01-12 16:10:00,88.683,88.729,88.676,88.709,1339000002.0
2006-01-12 16:15:00,88.728,88.734,88.629,88.629,1042400002.0
2006-01-12 16:20:00,88.64,88.681,88.6,88.678,1470899996.0
2006-01-12 16:25:00,88.664,88.677,88.608,88.672,951400001.0
2006-01-12 16:30:00,88.678,88.726,88.644,88.699,1077399994.0
2006-01-12 16:35:00,88.683,88.804,88.683,88.757,1287799998.0
2006-01-12 16:40:00,88.782,88.807,88.726,88.73,1189200006.0
2006-01-12 16:45:00,88.741,88.762,88.685,88.721,1184899989.0
2006-01-12 16:50:00,88.727,88.75,88.624,88.628,1125699998.0
2006-01-12 16:55:00,88.645,88.661,88.569,88.624,896000002.0
2006-01-12 17:00:00,88.617,88.618,88.526,88.544,865700009.0
2006-01-12 17:05:00,88.539,88.621,88.535,88.621,1134099993.0
2006-01-12 17:10:00,88.612,88.705,88.609,88.705,1217699999.0
2006-01-12 17:15:00,88.703,88.75,88.651,88.665,1248300000.0
2006-01-12 17:20:00,88.666,88.703,88.641,88.663,889399994.0
2006-01-12 17:25:00,88.659,88.715,88.641,88.692,1116799999.0
2006-01-12 17:30:00,88.707,88.715,88.662,88.697,1251699992.0
2006-01-12 17:35:00,88.702,88.712,88.625,88.69,1060599993.0
2006-01-12 17:40:00,88.668,88.691,88.633,88.656,1211499999.0
2006-01-12 17:45:00,88.666,88.673,88.64,88.668,1243599995.0
2006-01-12 17:50:00,88.654,88.692,88.637,88.679,861599998.0
2006-01-12 17:55:00,88.685,88.742,88.654,88.742,1184700003.0
2006-01-12 18:00:00,88.748,88.92,88.694,88.89,8404899966.0
2006-01-12 18:05:00,88.88,88.9,88.721,88.736,10666499945.0
2006-01-12 18:10:00,88.747,88.87,88.714,88.86,7506199965.0
2006-01-12 18:15:00,88.85,88.87,88.727,88.82,6743899961.0
2006-01-12 18:20:00,88.732,88.82,88.72,88.76,8788299967.0
2006-01-12 18:25:00,88.747,88.803,88.735,88.786,7816099970.0
2006-01-12 18:30:00,88.793,88.826,88.758,88.793,7964099973.0
2006-01-12 18:35:00,88.786,88.816,88.753,88.792,5609599983.0
2006-01-12 18:40:00,88.792,88.804,88.752,88.77,4797599978.0
2006-01-12 18:45:00,88.756,88.846,88.753,88.825,3063599982.0
2006-01-12 18:50:00,88.819,88.857,88.798,88.832,5572799988.0
2006-01-12 18:55:00,88.838,88.855,88.816,88.835,4994399980.0
2006-01-12 19:00:00,88.858,88.901,88.825,88.877,2123999979.0
2006-01-12 19:05:00,88.877,88.886,88.818,88.85,5612199972.0
2006-01-12 19:10:00,88.844,88.865,88.821,88.852,1646899997.0
2006-01-12 19:15:00,88.85,88.854,88.767,88.806,4284599993.0
2006-01-12 19:20:00,88.81,88.818,88.758,88.768,4132599992.0
2006-01-12 19:25:00,88.755,88.759,88.71,88.722,5597700015.0
2006-01-12 19:30:00,88.735,88.793,88.715,88.777,4498099992.0
2006-01-12 19:35:00,88.761,88.798,88.741,88.773,3261199991.0
2006-01-12 19:40:00,88.771,88.791,88.728,88.762,3624399967.0
2006-01-12 19:45:00,88.76,88.769,88.736,88.741,3115299990.0
2006-01-12 19:50:00,88.738,88.777,88.724,88.724,2952899994.0
2006-01-12 19:55:00,88.724,88.76,88.71,88.74,3007999990.0
2006-01-12 20:00:00,88.737,88.776,88.734,88.748,2738499986.0
2006-01-12 20:05:00,88.76,88.765,88.714,88.72,2525500011.0
2006-01-12 20:10:00,88.727,88.774,88.698,88.765,4814399960.0
2006-01-12 20:15:00,88.748,88.799,88.74,88.792,4119499993.0
2006-01-12 20:20:00,88.784,88.841,88.774,88.824,3866799981.0
2006-01-12 20:25:00,88.831,88.856,88.81,88.823,4541400001.0
2006-01-12 20:30:00,88.84,88.87,88.797,88.812,5136799980.0
2006-01-12 20:35:00,88.806,88.853,88.792,88.838,4375499992.0
2006-01-12 20:40:00,88.835,88.84,88.769,88.78,5749099989.0
2006-01-12 20:45:00,88.795,88.812,88.751,88.78,4826899991.0
2006-01-12 20:50:00,88.792,88.805,88.765,88.791,3845199978.0
2006-01-12 20:55:00,88.792,88.86,88.775,88.815,7937699970.0
2006-01-12 21:00:00,88.83,88.87,88.79,88.818,3307900012.0
2006-01-12 21:05:00,88.79,88.82,88.781,88.783,2408200001.0
2006-01-12 21:10:00,88.79,88.818,88.763,88.811,3274499986.0
2006-01-12 21:15:00,88.81,88.821,88.773,88.815,4709599980.0
2006-01-12 21:20:00,88.817,88.823,88.777,88.802,7062999994.0
2006-01-12 21:25:00,88.803,88.839,88.784,88.831,3117999996.0
2006-01-12 21:30:00,88.833,88.863,88.814,88.831,2739500009.0
2006-01-12 21:35:00,88.859,88.865,88.822,88.855,1825300000.0
2006-01-12 21:40:00,88.843,88.858,88.817,88.833,3249799998.0
2006-01-12 21:45:00,88.81,88.828,88.781,88.81,3233299976.0
2006-01-12 21:50:00,88.813,88.828,88.789,88.81,1648400001.0
2006-01-12 21:55:00,88.82,88.849,88.804,88.826,1642699993.0
2006-01-12 22:00:00,88.83,88.887,88.803,88.864,3760099998.0
2006-01-12 22:05:00,88.878,88.886,88.823,88.823,1158300003.0
2006-01-12 22:10:00,88.847,88.859,88.789,88.797,1472900001.0
2006-01-12 22:15:00,88.792,88.852,88.775,88.813,1571400008.0
2006-01-12 22:20:00,88.82,88.847,88.814,88.835,1094099996.0
2006-01-12 22:25:00,88.836,88.859,88.793,88.815,1766000002.0
2006-01-12 22:30:00,88.806,88.845,88.8,88.816,1872399998.0
2006-01-12 22:35:00,88.822,88.853,88.813,88.836,1451400004.0
2006-01-12 22:40:00,88.838,88.871,88.815,88.849,2421099988.0
2006-01-12 22:45:00,88.854,88.861,88.787,88.818,2045699986.0
2006-01-12 22:50:00,88.838,88.849,88.778,88.827,1441299994.0
2006-01-12 22:55:00,88.831,88.855,88.761,88.807,1490300005.0
2006-01-12 23:00:00,88.824,88.847,88.802,88.808,900399997.0
2006-01-12 23:05:00,88.813,88.845,88.81,88.828,911999999.0
2006-01-12 23:10:00,88.827,88.875,88.816,88.85,987199991.0
2006-01-12 23:15:00,88.853,88.885,88.845,88.863,1097199985.0
2006-01-12 23:20:00,88.857,88.868,88.831,88.831,854299998.0
2006-01-12 23:25:00,88.843,88.866,88.837,88.849,792100002.0
2006-01-12 23:30:00,88.86,88.88,88.849,88.877,1311599995.0
2006-01-12 23:35:00,88.87,88.895,88.849,88.885,928999998.0
2006-01-12 23:40:00,88.871,88.895,88.845,88.88,1122100001.0
2006-01-12 23:45:00,88.877,88.9,88.856,88.882,793299989.0
2006-01-12 23:50:00,88.872,88.944,88.872,88.944,1221399988.0
2006-01-12 23:55:00,88.949,88.979,88.921,88.965,651000005.0
2006-01-13 00:00:00,88.948,88.979,88.938,88.963,1213300005.0
2006-01-13 00:05:00,88.945,88.979,88.902,88.902,1056600007.0
2006-01-13 00:10:00,88.937,88.972,88.928,88.944,1258000000.0
2006-01-13 00:15:00,88.933,88.975,88.916,88.975,1053600005.0
2006-01-13 00:20:00,88.953,89.0,88.934,88.959,1106299989.0
2006-01-13 00:25:00,88.974,88.994,88.933,88.961,1234699998.0
2006-01-13 00:30:00,88.952,89.001,88.922,88.949,1270499993.0
2006-01-13 00:35:00,88.96,89.007,88.94,88.993,1339399996.0
2006-01-13 00:40:00,88.998,89.001,88.965,88.998,892399990.0
2006-01-13 00:45:00,89.002,89.093,88.98,89.093,1363499996.0
2006-01-13 00:50:00,89.105,89.122,89.058,89.075,1107499999.0
2006-01-13 00:55:00,89.056,89.09,89.054,89.075,1225299991.0
2006-01-13 01:00:00,89.08,89.1,89.054,89.093,1122499988.0
2006-01-13 01:05:00,89.077,89.115,89.072,89.097,1275700007.0
2006-01-13 01:10:00,89.105,89.114,89.072,89.082,1177799997.0
2006-01-13 01:15:00,89.111,89.141,89.083,89.125,1165399997.0
2006-01-13 01:20:00,89.12,89.238,89.1,89.202,939400000.0
2006-01-13 01:25:00,89.202,89.232,89.177,89.19,1140299990.0
2006-01-13 01:30:00,89.197,89.23,89.159,89.217,1001799992.0
2006-01-13 01:35:00,89.22,89.248,89.204,89.235,917299999.0
2006-01-13 01:40:00,89.245,89.253,89.207,89.222,1105799990.0
2006-01-13 01:45:00,89.23,89.23,89.166,89.186,1036699993.0
2006-01-13 01:50:00,89.151,89.19,89.128,89.167,1181399993.0
2006-01-13 01:55:00,89.172,89.177,89.139,89.156,1471799995.0
2006-01-13 02:00:00,89.155,89.187,89.144,89.149,1258299995.0
2006-01-13 02:05:00,89.163,89.178,89.109,89.135,1072199989.0
2006-01-13 02:10:00,89.136,89.145,89.111,89.127,946199995.0
2006-01-13 02:15:00,89.125,89.136,89.101,89.133,1254500004.0
2006-01-13 02:20:00,89.113,89.148,89.099,89.112,966399998.0
2006-01-13 02:25:00,89.123,89.143,89.097,89.12,1079899995.0
2006-01-13 02:30:00,89.117,89.162,89.101,89.129,1096400001.0
2006-01-13 02:35:00,89.141,89.179,89.125,89.154,938499995.0
2006-01-13 02:40:00,89.16,89.187,89.134,89.153,1443200005.0
2006-01-13 02:45:00,89.142,89.16,89.108,89.136,942999999.0
2006-01-13 02:50:00,89.135,89.152,89.094,89.151,1089099999.0
2006-01-13 02:55:00,89.141,89.16,89.124,89.138,1134499999.0
2006-01-13 03:00:00,89.111,89.151,89.092,89.146,1272000008.0
2006-01-13 03:05:00,89.135,89.158,89.104,89.118,1224000001.0
2006-01-13 03:10:00,89.123,89.141,89.09,89.11,1047299998.0
2006-01-13 03:15:00,89.111,89.111,89.082,89.105,448399996.0
2006-01-13 03:20:00,89.092,89.107,89.073,89.08,1112299997.0
2006-01-13 03:25:00,89.091,89.114,89.078,89.09,761499998.0
2006-01-13 03:30:00,89.113,89.12,89.072,89.095,1180799993.0
2006-01-13 03:35:00,89.078,89.109,89.066,89.091,749799999.0
2006-01-13 03:40:00,89.085,89.14,89.068,89.124,910699995.0
2006-01-13 03:45:00,89.137,89.153,89.091,89.108,1061099997.0
2006-01-13 03:50:00,89.112,89.119,89.073,89.09,1214800000.0
2006-01-13 03:55:00,89.103,89.123,89.081,89.107,819499999.0
2006-01-13 04:00:00,89.088,89.138,89.088,89.102,664900001.0
2006-01-13 04:05:00,89.116,89.135,89.093,89.101,1081900002.0
2006-01-13 04:10:00,89.124,89.15,89.095,89.141,763899996.0
2006-01-13 04:15:00,89.144,89.158,89.122,89.145,630699997.0
2006-01-13 04:20:00,89.108,89.149,89.089,89.096,1029000003.0
2006-01-13 04:25:00,89.119,89.128,89.084,89.094,1055999993.0
2006-01-13 04:30:00,89.1,89.1,89.045,89.073,994399995.0
2006-01-13 04:35:00,89.079,89.096,89.043,89.046,1057999999.0
2006-01-13 04:40:00,89.06,89.077,89.045,89.065,1005799997.0
2006-01-13 04:45:00,89.058,89.074,89.031,89.038,741500000.0
2006-01-13 04:50:00,89.053,89.086,89.024,89.066,1000999999.0
2006-01-13 04:55:00,89.076,89.108,89.065,89.076,890299997.0
2006-01-13 05:00:00,89.098,89.11,89.044,89.059,1016800001.0
2006-01-13 05:05:00,89.073,89.118,89.056,89.1,1103699997.0
2006-01-13 05:10:00,89.115,89.126,89.084,89.121,845399991.0
2006-01-13 05:15:00,89.108,89.125,89.08,89.099,875000002.0
2006-01-13 05:20:00,89.1,89.11,89.082,89.108,775499989.0
2006-01-13 05:25:00,89.108,89.12,89.072,89.107,878100003.0
2006-01-13 05:30:00,89.11,89.13,89.104,89.122,683600001.0
2006-01-13 05:35:00,89.11,89.138,89.097,89.125,1065699997.0
2006-01-13 05:40:00,89.111,89.135,89.097,89.114,745899995.0
2006-01-13 05:45:00,89.105,89.128,89.055,89.115,622600002.0
2006-01-13 05:50:00,89.096,89.137,89.09,89.107,1121199996.0
2006-01-13 05:55:00,89.11,89.116,89.082,89.113,1097799994.0
2006-01-13 06:00:00,89.099,89.132,89.093,89.111,603200002.0
2006-01-13 06:05:00,89.115,89.132,89.094,89.123,1443699993.0
2006-01-13 06:10:00,89.102,89.124,89.078,89.1,1004899992.0
2006-01-13 06:15:00,89.08,89.106,89.067,89.098,1056700002.0
2006-01-13 06:20:00,89.09,89.118,89.077,89.105,602400008.0
2006-01-13 06:25:00,89.067,89.132,89.067,89.126,895099994.0
2006-01-13 06:30:00,89.125,89.13,89.092,89.1,649600000.0
2006-01-13 06:35:00,89.109,89.13,89.084,89.095,620899996.0
2006-01-13 06:40:00,89.105,89.125,89.081,89.103,870899993.0
2006-01-13 06:45:00,89.098,89.127,89.084,89.104,559399996.0
2006-01-13 06:50:00,89.12,89.143,89.095,89.119,860399995.0
2006-01-13 06:55:00,89.135,89.135,89.092,89.129,1057200002.0
2006-01-13 07:00:00,89.131,89.144,89.078,89.11,1290300001.0
2006-01-13 07:05:00,89.109,89.141,89.092,89.108,813000004.0
2006-01-13 07:10:00,89.129,89.159,89.108,89.137,1032299990.0
2006-01-13 07:15:00,89.142,89.156,89.113,89.136,870399991.0
2006-01-13 07:20:00,89.159,89.188,89.147,89.168,947899992.0
2006-01-13 07:25:00,89.151,89.184,89.144,89.155,1129200002.0
2006-01-13 07:30:00,89.18,89.213,89.142,89.206,934699994.0
2006-01-13 07:35:00,89.209,89.236,89.185,89.201,935900000.0
2006-01-13 07:40:00,89.193,89.222,89.145,89.178,959400002.0
2006-01-13 07:45:00,89.174,89.222,89.156,89.198,832800001.0
2006-01-13 07:50:00,89.222,89.319,89.222,89.304,955800000.0
2006-01-13 07:55:00,89.292,89.306,89.237,89.241,1013399999.0
2006-01-13 08:00:00,89.252,89.271,89.218,89.232,1196999999.0
2006-01-13 08:05:00,89.212,89.27,89.21,89.27,1058399998.0
2006-01-13 08:10:00,89.267,89.274,89.165,89.195,1149799989.0
2006-01-13 08:15:00,89.186,89.215,89.163,89.166,1253799996.0
2006-01-13 08:20:00,89.174,89.214,89.156,89.2,996100012.0
2006-01-13 08:25:00,89.186,89.21,89.177,89.184,1204700000.0
2006-01-13 08:30:00,89.197,89.202,89.163,89.176,1199900003.0
2006-01-13 08:35:00,89.174,89.195,89.162,89.182,1162800000.0
2006-01-13 08:40:00,89.188,89.188,89.136,89.154,1147000004.0
2006-01-13 08:45:00,89.162,89.17,89.132,89.16,978000002.0
2006-01-13 08:50:00,89.138,89.197,89.117,89.178,997299996.0
2006-01-13 08:55:00,89.199,89.225,89.163,89.187,1090699991.0
2006-01-13 09:00:00,89.181,89.203,89.141,89.171,943899998.0
2006-01-13 09:05:00,89.173,89.22,89.165,89.203,1327300005.0
2006-01-13 09:10:00,89.197,89.213,89.17,89.17,1025700000.0
2006-01-13 09:15:00,89.192,89.201,89.154,89.17,969000000.0
2006-01-13 09:20:00,89.163,89.205,89.155,89.16,1320100001.0
2006-01-13 09:25:00,89.174,89.211,89.152,89.183,1149799989.0
2006-01-13 09:30:00,89.204,89.247,89.181,89.205,1203499996.0
2006-01-13 09:35:00,89.195,89.234,89.18,89.186,1125599995.0
2006-01-13 09:40:00,89.19,89.25,89.171,89.226,1199899996.0
2006-01-13 09:45:00,89.227,89.237,89.182,89.21,1074399994.0
2006-01-13 09:50:00,89.223,89.285,89.208,89.267,1149999988.0
2006-01-13 09:55:00,89.247,89.277,89.237,89.267,1151899991.0
2006-01-13 10:00:00,89.268,89.285,89.221,89.228,1101600002.0
2006-01-13 10:05:00,89.25,89.314,89.236,89.298,735599996.0
2006-01-13 10:10:00,89.272,89.307,89.272,89.283,1192299994.0
2006-01-13 10:15:00,89.299,89.318,89.27,89.284,1155299993.0
2006-01-13 10:20:00,89.302,89.309,89.209,89.251,1359199992.0
2006-01-13 10:25:00,89.255,89.278,89.229,89.269,1270599995.0
2006-01-13 10:30:00,89.259,89.279,89.24,89.244,1017399992.0
2006-01-13 10:35:00,89.274,89.3,89.245,89.268,1382599998.0
2006-01-13 10:40:00,89.27,89.295,89.234,89.267,1250400000.0
2006-01-13 10:45:00,89.276,89.294,89.231,89.231,990200005.0
2006-01-13 10:50:00,89.243,89.244,89.167,89.211,1113199995.0
2006-01-13 10:55:00,89.212,89.228,89.179,89.201,1059400001.0
2006-01-13 11:00:00,89.22,89.273,89.185,89.262,995199985.0
2006-01-13 11:05:00,89.234,89.268,89.194,89.205,1127499993.0
2006-01-13 11:10:00,89.233,89.263,89.205,89.228,1451899998.0
2006-01-13 11:15:00,89.215,89.281,89.215,89.277,1106000001.0
2006-01-13 11:20:00,89.252,89.27,89.236,89.251,1293200002.0
2006-01-13 11:25:00,89.242,89.274,89.223,89.236,1116300002.0
2006-01-13 11:30:00,89.245,89.26,89.193,89.215,1237499988.0
2006-01-13 11:35:00,89.203,89.245,89.201,89.218,1069799996.0
2006-01-13 11:40:00,89.208,89.257,89.206,89.249,1418299991.0
2006-01-13 11:45:00,89.239,89.251,89.207,89.226,1157900000.0
2006-01-13 11:50:00,89.249,89.251,89.197,89.198,1229999999.0
2006-01-13 11:55:00,89.213,89.231,89.19,89.231,1012299994.0
2006-01-13 12:00:00,89.22,89.28,89.215,89.266,1320300001.0
2006-01-13 12:05:00,89.249,89.29,89.249,89.268,1178800007.0
2006-01-13 12:10:00,89.285,89.287,89.24,89.281,1220699995.0
2006-01-13 12:15:00,89.268,89.303,89.244,89.288,1226899998.0
2006-01-13 12:20:00,89.287,89.29,89.25,89.27,1202599999.0
2006-01-13 12:25:00,89.259,89.263,89.182,89.195,1172399993.0
2006-01-13 12:30:00,89.174,89.207,89.146,89.178,1372700003.0
2006-01-13 12:35:00,89.178,89.203,89.149,89.197,852299996.0
2006-01-13 12:40:00,89.171,89.208,89.158,89.16,1079899999.0
2006-01-13 12:45:00,89.173,89.21,89.157,89.192,1235399999.0
2006-01-13 12:50:00,89.21,89.224,89.152,89.2,1244000000.0
2006-01-13 12:55:00,89.172,89.216,89.165,89.165,1292100002.0
2006-01-13 13:00:00,89.196,89.211,89.179,89.19,1354200008.0
2006-01-13 13:05:00,89.185,89.229,89.169,89.22,1152800006.0
2006-01-13 13:10:00,89.222,89.259,89.203,89.222,1216399994.0
2006-01-13 13:15:00,89.236,89.247,89.169,89.207,987399996.0
2006-01-13 13:20:00,89.212,89.218,89.184,89.184,1092399998.0
2006-01-13 13:25:00,89.195,89.228,89.188,89.22,1121999997.0
2006-01-13 13:30:00,89.225,89.243,89.195,89.236,1025199994.0
2006-01-13 13:35:00,89.245,89.249,89.211,89.231,1109099996.0
2006-01-13 13:40:00,89.234,89.246,89.208,89.23,1047299999.0
2006-01-13 13:45:00,89.21,89.238,89.197,89.211,1120400000.0
2006-01-13 13:50:00,89.23,89.242,89.187,89.22,1155099993.0
2006-01-13 13:55:00,89.217,89.225,89.169,89.173,991400003.0
2006-01-13 14:00:00,89.19,89.227,89.164,89.19,1119699999.0
2006-01-13 14:05:00,89.199,89.221,89.173,89.196,894599996.0
2006-01-13 14:10:00,89.188,89.207,89.149,89.183,1086900002.0
2006-01-13 14:15:00,89.182,89.248,89.178,89.235,1000200000.0
2006-01-13 14:20:00,89.224,89.238,89.192,89.206,1192999997.0
2006-01-13 14:25:00,89.219,89.219,89.175,89.18,1159499999.0
2006-01-13 14:30:00,89.184,89.225,89.118,89.218,996199993.0
2006-01-13 14:35:00,89.227,89.23,89.192,89.224,1286399984.0
2006-01-13 14:40:00,89.234,89.234,89.161,89.201,733400001.0
2006-01-13 14:45:00,89.184,89.213,89.152,89.152,937099997.0
2006-01-13 14:50:00,89.164,89.202,89.152,89.168,1213799991.0
2006-01-13 14:55:00,89.155,89.165,89.075,89.109,1312699990.0
2006-01-13 15:00:00,89.121,89.178,89.108,89.116,921400004.0
2006-01-13 15:05:00,89.106,89.135,89.089,89.13,1166600001.0
2006-01-13 15:10:00,89.117,89.165,89.116,89.136,1144499995.0
2006-01-13 15:15:00,89.119,89.152,89.084,89.102,1346999994.0
2006-01-13 15:20:00,89.081,89.118,89.028,89.095,1184400007.0
2006-01-13 15:25:00,89.08,89.114,89.06,89.06,1235799999.0
2006-01-13 15:30:00,89.087,89.18,89.082,89.144,1215200005.0
2006-01-13 15:35:00,89.16,89.178,89.109,89.173,1274999998.0
2006-01-13 15:40:00,89.174,89.233,89.166,89.201,1109500005.0
2006-01-13 15:45:00,89.221,89.23,89.144,89.165,930600003.0
2006-01-13 15:50:00,89.141,89.203,89.141,89.193,1463899993.0
2006-01-13 15:55:00,89.183,89.199,89.128,89.147,1344500006.0
2006-01-13 16:00:00,89.152,89.191,89.134,89.164,1095100003.0
2006-01-13 16:05:00,89.177,89.177,89.099,89.099,1150099999.0
2006-01-13 16:10:00,89.103,89.203,89.098,89.203,1237999995.0
2006-01-13 16:15:00,89.212,89.225,89.155,89.218,916699997.0
2006-01-13 16:20:00,89.199,89.219,89.16,89.18,1105300000.0
2006-01-13 16:25:00,89.168,89.182,89.113,89.137,1136499998.0
2006-01-13 16:30:00,89.15,89.187,89.132,89.16,1104099999.0
2006-01-13 16:35:00,89.135,89.161,89.117,89.159,1345800002.0
2006-01-13 16:40:00,89.142,89.171,89.093,89.158,1222700001.0
2006-01-13 16:45:00,89.141,89.161,89.088,89.116,1237499998.0
2006-01-13 16:50:00,89.114,89.114,89.061,89.065,946800000.0
2006-01-13 16:55:00,89.07,89.111,89.055,89.103,995900001.0
2006-01-13 17:00:00,89.099,89.157,89.082,89.143,788499990.0
2006-01-13 17:05:00,89.147,89.157,89.106,89.141,985499998.0
2006-01-13 17:10:00,89.133,89.151,89.106,89.151,1132899997.0
2006-01-13 17:15:00,89.141,89.142,89.084,89.098,1200899998.0
2006-01-13 17:20:00,89.106,89.153,89.106,89.12,672999992.0
2006-01-13 17:25:00,89.127,89.187,89.127,89.154,1289200005.0
2006-01-13 17:30:00,89.172,89.192,89.136,89.151,1146899992.0
2006-01-13 17:35:00,89.154,89.169,89.123,89.138,1280400005.0
2006-01-13 17:40:00,89.114,89.174,89.099,89.174,1077099991.0
2006-01-13 17:45:00,89.167,89.182,89.062,89.062,1244200002.0
2006-01-13 17:50:00,89.059,89.106,89.043,89.091,1065899990.0
2006-01-13 17:55:00,89.091,89.13,89.056,89.108,1020999991.0
2006-01-13 18:00:00,89.088,89.43,89.042,89.41,8523999935.0
2006-01-13 18:05:00,89.4,89.43,89.086,89.11,10578299955.0
2006-01-13 18:10:00,89.121,89.41,89.052,89.35,7603399980.0
2006-01-13 18:15:00,89.34,89.35,89.066,89.148,6800599968.0
2006-01-13 18:20:00,89.143,89.35,89.091,89.33,8942699986.0
2006-01-13 18:25:00,89.141,89.232,89.127,89.213,8319699984.0
2006-01-13 18:30:00,89.207,89.37,89.176,89.179,8473300003.0
2006-01-13 18:35:00,89.191,89.271,89.185,89.245,5801799976.0
2006-01-13 18:40:00,89.233,89.3,89.23,89.25,5222399987.0
2006-01-13 18:45:00,89.243,89.292,89.223,89.264,2674899987.0
2006-01-13 18:50:00,89.246,89.354,89.244,89.354,6029099957.0
2006-01-13 18:55:00,89.354,89.393,89.338,89.354,4621699967.0
2006-01-13 19:00:00,89.359,89.416,89.341,89.396,2006199987.0
2006-01-13 19:05:00,89.393,89.424,89.354,89.417,5417999986.0
2006-01-13 19:10:00,89.429,89.438,89.346,89.346,1660400001.0
2006-01-13 19:15:00,89.325,89.338,89.264,89.294,4303300004.0
2006-01-13 19:20:00,89.315,89.348,89.3,89.326,4509199985.0
2006-01-13 19:25:00,89.325,89.341,89.288,89.323,5878199979.0
2006-01-13 19:30:00,89.339,89.376,89.316,89.348,4465699983.0
2006-01-13 19:35:00,89.358,89.432,89.346,89.403,3464699997.0
2006-01-13 19:40:00,89.408,89.453,89.402,89.418,4434099997.0
2006-01-13 19:45:00,89.417,89.522,89.413,89.522,2974600004.0
2006-01-13 19:50:00,89.519,89.519,89.474,89.49,2761799998.0
2006-01-13 19:55:00,89.457,89.476,89.393,89.431,3213800010.0
2006-01-13 20:00:00,89.437,89.464,89.416,89.433,2344399994.0
2006-01-13 20:05:00,89.43,89.448,89.396,89.422,2541399992.0
2006-01-13 20:10:00,89.428,89.448,89.375,89.388,5005299980.0
2006-01-13 20:15:00,89.369,89.403,89.335,89.374,4412499999.0
2006-01-13 20:20:00,89.364,89.388,89.346,89.365,4032799999.0
2006-01-13 20:25:00,89.359,89.43,89.345,89.367,6296399966.0
2006-01-13 20:30:00,89.44,89.47,89.39,89.446,5068200018.0
2006-01-13 20:35:00,89.439,89.439,89.395,89.425,4574699976.0
2006-01-13 20:40:00,89.407,89.449,89.397,89.432,5097799997.0
2006-01-13 20:45:00,89.432,89.475,89.405,89.435,4759300003.0
2006-01-13 20:50:00,89.437,89.456,89.388,89.414,4300899990.0
2006-01-13 20:55:00,89.41,89.46,89.376,89.46,7605399995.0
2006-01-13 21:00:00,89.368,89.46,89.359,89.408,4377300008.0
2006-01-13 21:05:00,89.382,89.408,89.342,89.383,2585900000.0
2006-01-13 21:10:00,89.388,89.409,89.36,89.396,3421999985.0
2006-01-13 21:15:00,89.402,89.436,89.393,89.426,4815999978.0
2006-01-13 21:20:00,89.436,89.445,89.389,89.432,6593499984.0
2006-01-13 21:25:00,89.427,89.445,89.389,89.418,2965100004.0
2006-01-13 21:30:00,89.424,89.493,89.417,89.451,2560400001.0
2006-01-13 21:35:00,89.482,89.486,89.41,89.423,1762000001.0
2006-01-13 21:40:00,89.414,89.435,89.38,89.418,3515399991.0
2006-01-13 21:45:00,89.411,89.425,89.371,89.396,3251199987.0
2006-01-13 21:50:00,89.417,89.444,89.39,89.39,1537299993.0
2006-01-13 21:55:00,89.398,89.456,89.398,89.442,1400699999.0
2006-01-13 22:00:00,89.44,89.472,89.421,89.439,3815899995.0
2006-01-13 22:05:00,89.438,89.457,89.41,89.43,1280999998.0
2006-01-13 22:10:00,89.422,89.473,89.412,89.458,1620200001.0
2006-01-13 22:15:00,89.44,89.494,89.427,89.452,1489600000.0
2006-01-13 22:20:00,89.46,89.503,89.454,89.481,1149499997.0
2006-01-13 22:25:00,89.494,89.502,89.451,89.475,2097199994.0
2006-01-13 22:30:00,89.473,89.507,89.473,89.493,1692299990.0
2006-01-13 22:35:00,89.498,89.498,89.462,89.47,1427399994.0
2006-01-13 22:40:00,89.485,89.5,89.459,89.478,2320700013.0
2006-01-13 22:45:00,89.464,89.483,89.41,89.445,2004400005.0
2006-01-13 22:50:00,89.446,89.486,89.426,89.46,1738799998.0
2006-01-13 22:55:00,89.486,89.491,89.402,89.446,1373699989.0
2006-01-13 23:00:00,89.466,89.466,89.397,89.403,961900007.0
2006-01-13 23:05:00,89.43,89.448,89.408,89.417,1304799987.0
2006-01-13 23:10:00,89.428,89.454,89.422,89.445,960299988.0
2006-01-13 23:15:00,89.445,89.447,89.41,89.441,790100004.0
2006-01-13 23:20:00,89.447,89.455,89.42,89.438,983500001.0
2006-01-13 23:25:00,89.438,89.451,89.379,89.388,1315899982.0
2006-01-13 23:30:00,89.398,89.42,89.37,89.382,1013299993.0
2006-01-13 23:35:00,89.396,89.42,89.373,89.393,924399993.0
2006-01-13 23:40:00,89.398,89.456,89.398,89.436,1189300003.0
2006-01-13 23:45:00,89.444,89.47,89.421,89.443,767399997.0
2006-01-13 23:50:00,89.428,89.455,89.378,89.393,1192999992.0
2006-01-13 23:55:00,89.385,89.422,89.37,89.38,646799989.0
2006-01-16 00:00:00,89.472,89.511,89.462,89.486,1015899998.0
2006-01-16 00:05:00,89.488,89.53,89.451,89.474,1438599995.0
2006-01-16 00:10:00,89.472,89.496,89.451,89.475,1008999996.0
2006-01-16 00:15:00,89.479,89.524,89.464,89.504,1031099993.0
2006-01-16 00:20:00,89.494,89.527,89.464,89.487,964199998.0
2006-01-16 00:25:00,89.502,89.527,89.471,89.509,910600001.0
2006-01-16 00:30:00,89.51,89.527,89.452,89.453,1162200003.0
2006-01-16 00:35:00,89.492,89.524,89.46,89.519,1322599981.0
2006-01-16 00:40:00,89.401,89.53,89.401,89.5,864899995.0
2006-01-16 00:45:00,89.507,89.524,89.37,89.472,1096799993.0
2006-01-16 00:50:00,89.481,89.502,89.47,89.491,823699997.0
2006-01-16 00:55:00,89.495,89.505,89.436,89.462,1129500007.0
2006-01-16 01:00:00,89.45,89.477,89.428,89.452,870100000.0
2006-01-16 01:05:00,89.456,89.498,89.456,89.485,780799993.0
2006-01-16 01:10:00,89.483,89.506,89.47,89.47,879199996.0
2006-01-16 01:15:00,89.495,89.513,89.463,89.473,1067899994.0
2006-01-16 01:20:00,89.445,89.487,89.436,89.441,974099992.0
2006-01-16 01:25:00,89.454,89.476,89.417,89.443,1198100007.0
2006-01-16 01:30:00,89.449,89.453,89.387,89.387,1143999990.0
2006-01-16 01:35:00,89.4,89.4,89.341,89.348,1080899993.0
2006-01-16 01:40:00,89.329,89.367,89.326,89.349,1501200002.0
2006-01-16 01:45:00,89.343,89.375,89.334,89.355,1106299998.0
2006-01-16 01:50:00,89.351,89.378,89.305,89.349,1058700001.0
2006-01-16 01:55:00,89.365,89.377,89.335,89.349,1829499992.0
2006-01-16 02:00:00,89.332,89.4,89.33,89.386,950199993.0
2006-01-16 02:05:00,89.4,89.421,89.375,89.4,1193399987.0
2006-01-16 02:10:00,89.406,89.413,89.353,89.38,1111400001.0
2006-01-16 02:15:00,89.385,89.393,89.34,89.361,1000899992.0
2006-01-16 02:20:00,89.351,89.398,89.351,89.374,1013099995.0
2006-01-16 02:25:00,89.373,89.391,89.335,89.355,935800007.0
2006-01-16 02:30:00,89.328,89.376,89.326,89.368,1028600007.0
2006-01-16 02:35:00,89.364,89.401,89.348,89.384,1299699994.0
2006-01-16 02:40:00,89.371,89.395,89.351,89.381,1299400002.0
2006-01-16 02:45:00,89.384,89.4,89.361,89.378,1340699997.0
2006-01-16 02:50:00,89.383,89.404,89.363,89.404,994599994.0
2006-01-16 02:55:00,89.395,89.426,89.377,89.415,1228700007.0
2006-01-16 03:00:00,89.399,89.433,89.384,89.414,1305700006.0
2006-01-16 03:05:00,89.405,89.428,89.384,89.402,1182000003.0
2006-01-16 03:10:00,89.396,89.416,89.352,89.364,1095199999.0
2006-01-16 03:15:00,89.38,89.407,89.352,89.374,1014899997.0
2006-01-16 03:20:00,89.362,89.385,89.326,89.362,1314999995.0
2006-01-16 03:25:00,89.382,89.399,89.357,89.378,1061099999.0
2006-01-16 03:30:00,89.383,89.411,89.365,89.404,1248200009.0
2006-01-16 03:35:00,89.401,89.424,89.377,89.408,896199996.0
2006-01-16 03:40:00,89.383,89.421,89.359,89.417,1067900008.0
2006-01-16 03:45:00,89.403,89.417,89.381,89.412,1081299993.0
2006-01-16 03:50:00,89.406,89.417,89.374,89.413,1184299994.0
2006-01-16 03:55:00,89.412,89.431,89.384,89.42,991899996.0
2006-01-16 04:00:00,89.414,89.475,89.394,89.456,599200000.0
2006-01-16 04:05:00,89.456,89.47,89.421,89.458,1205600003.0
2006-01-16 04:10:00,89.461,89.464,89.405,89.423,958300001.0
2006-01-16 04:15:00,89.413,89.444,89.406,89.435,1212299996.0
2006-01-16 04:20:00,89.398,89.444,89.398,89.417,1219400002.0
2006-01-16 04:25:00,89.422,89.436,89.388,89.417,970199994.0
2006-01-16 04:30:00,89.414,89.434,89.39,89.417,1145200008.0
2006-01-16 04:35:00,89.417,89.433,89.395,89.415,1171899999.0
2006-01-16 04:40:00,89.419,89.452,89.405,89.411,685599993.0
2006-01-16 04:45:00,89.432,89.447,89.41,89.425,934399988.0
2006-01-16 04:50:00,89.435,89.483,89.434,89.483,951899992.0
2006-01-16 04:55:00,89.481,89.496,89.456,89.469,653199996.0
2006-01-16 05:00:00,89.497,89.506,89.459,89.474,918400001.0
2006-01-16 05:05:00,89.483,89.495,89.444,89.475,1062900001.0
2006-01-16 05:10:00,89.475,89.484,89.441,89.454,835400001.0
2006-01-16 05:15:00,89.47,89.475,89.426,89.426,1094099994.0
2006-01-16 05:20:00,89.449,89.468,89.434,89.447,642700000.0
2006-01-16 05:25:00,89.464,89.474,89.434,89.46,883699997.0
2006-01-16 05:30:00,89.462,89.487,89.446,89.486,932799992.0
2006-01-16 05:35:00,89.49,89.499,89.467,89.495,794799992.0
2006-01-16 05:40:00,89.498,89.518,89.484,89.486,796699999.0
2006-01-16 05:45:00,89.485,89.516,89.452,89.483,846900008.0
2006-01-16 05:50:00,89.492,89.528,89.471,89.524,1003799997.0
2006-01-16 05:55:00,89.491,89.663,89.491,89.648,920199999.0
2006-01-16 06:00:00,89.642,89.651,89.603,89.618,688299998.0
2006-01-16 06:05:00,89.619,89.637,89.594,89.617,958899997.0
2006-01-16 06:10:00,89.601,89.655,89.579,89.632,806500000.0
2006-01-16 06:15:00,89.645,89.673,89.609,89.631,1051000002.0
2006-01-16 06:20:00,89.618,89.643,89.599,89.614,1035899988.0
2006-01-16 06:25:00,89.599,89.617,89.538,89.573,1173300001.0
2006-01-16 06:30:00,89.566,89.603,89.561,89.58,1091900000.0
2006-01-16 06:35:00,89.589,89.614,89.576,89.611,887699999.0
2006-01-16 06:40:00,89.608,89.647,89.602,89.625,1010499999.0
2006-01-16 06:45:00,89.62,89.638,89.599,89.617,701500001.0
2006-01-16 06:50:00,89.621,89.647,89.601,89.614,972599999.0
2006-01-16 06:55:00,89.623,89.651,89.609,89.635,1128699988.0
2006-01-16 07:00:00,89.643,89.643,89.587,89.612,1080599995.0
2006-01-16 07:05:00,89.61,89.623,89.58,89.609,987999998.0
2006-01-16 07:10:00,89.604,89.634,89.587,89.632,963600000.0
2006-01-16 07:15:00,89.626,89.669,89.609,89.629,1079199986.0
2006-01-16 07:20:00,89.637,89.667,89.617,89.654,1153100002.0
2006-01-16 07:25:00,89.631,89.65,89.611,89.629,1156799996.0
2006-01-16 07:30:00,89.64,89.669,89.621,89.669,834799997.0
2006-01-16 07:35:00,89.674,89.689,89.646,89.657,1282799992.0
2006-01-16 07:40:00,89.651,89.668,89.56,89.571,1153099997.0
2006-01-16 07:45:00,89.573,89.599,89.557,89.577,830700006.0
2006-01-16 07:50:00,89.582,89.616,89.574,89.595,783400001.0
2006-01-16 07:55:00,89.588,89.607,89.571,89.582,861499994.0
2006-01-16 08:00:00,89.585,89.619,89.571,89.618,928000007.0
2006-01-16 08:05:00,89.613,89.645,89.596,89.63,1076800003.0
2006-01-16 08:10:00,89.627,89.627,89.585,89.622,1081499998.0
2006-01-16 08:15:00,89.635,89.635,89.586,89.612,992999998.0
2006-01-16 08:20:00,89.624,89.63,89.577,89.593,900000004.0
2006-01-16 08:25:00,89.577,89.607,89.571,89.593,1084599994.0
2006-01-16 08:30:00,89.599,89.602,89.55,89.564,980599995.0
2006-01-16 08:35:00,89.571,89.571,89.515,89.542,966699996.0
2006-01-16 08:40:00,89.543,89.583,89.525,89.57,1114799990.0
2006-01-16 08:45:00,89.584,89.618,89.56,89.605,854499998.0
2006-01-16 08:50:00,89.604,89.631,89.561,89.567,876099997.0
2006-01-16 08:55:00,89.58,89.597,89.557,89.58,1233699994.0
2006-01-16 09:00:00,89.573,89.63,89.568,89.607,1189099993.0
2006-01-16 09:05:00,89.606,89.623,89.566,89.594,1190900000.0
2006-01-16 09:10:00,89.588,89.646,89.581,89.612,755099994.0
2006-01-16 09:15:00,89.619,89.621,89.569,89.589,939699991.0
2006-01-16 09:20:00,89.616,89.632,89.573,89.598,1281799994.0
2006-01-16 09:25:00,89.622,89.647,89.581,89.584,1446599992.0
2006-01-16 09:30:00,89.581,89.605,89.559,89.578,1042499997.0
2006-01-16 09:35:00,89.572,89.588,89.542,89.55,1079800002.0
2006-01-16 09:40:00,89.558,89.606,89.542,89.6,1174499991.0
2006-01-16 09:45:00,89.608,89.63,89.579,89.591,1100000001.0
2006-01-16 09:50:00,89.571,89.602,89.559,89.588,808099993.0
2006-01-16 09:55:00,89.574,89.584,89.548,89.571,1168700001.0
2006-01-16 10:00:00,89.561,89.616,89.551,89.609,1055499994.0
2006-01-16 10:05:00,89.581,89.6,89.554,89.592,753199994.0
2006-01-16 10:10:00,89.566,89.616,89.562,89.6,1107999996.0
2006-01-16 10:15:00,89.609,89.613,89.572,89.603,1096600004.0
2006-01-16 10:20:00,89.595,89.635,89.574,89.619,1346499993.0
2006-01-16 10:25:00,89.633,89.641,89.609,89.625,1033399996.0
2006-01-16 10:30:00,89.612,89.672,89.587,89.648,1047499993.0
2006-01-16 10:35:00,89.625,89.642,89.591,89.635,923700005.0
2006-01-16 10:40:00,89.626,89.68,89.601,89.668,1088199997.0
2006-01-16 10:45:00,89.682,89.72,89.66,89.669,950199994.0
2006-01-16 10:50:00,89.693,89.693,89.629,89.679,1024400002.0
2006-01-16 10:55:00,89.65,89.69,89.624,89.669,1192599996.0
2006-01-16 11:00:00,89.677,89.835,89.668,89.825,979699992.0
2006-01-16 11:05:00,89.82,89.866,89.8,89.84,1184500003.0
2006-01-16 11:10:00,89.842,89.849,89.809,89.827,1368500003.0
2006-01-16 11:15:00,89.821,89.827,89.774,89.774,1246699999.0
2006-01-16 11:20:00,89.774,89.813,89.762,89.769,1201600000.0
2006-01-16 11:25:00,89.792,89.794,89.747,89.77,1202200006.0
2006-01-16 11:30:00,89.768,89.873,89.764,89.854,1433299993.0
2006-01-16 11:35:00,89.869,89.922,89.861,89.884,1060899996.0
2006-01-16 11:40:00,89.881,89.894,89.856,89.88,1288299988.0
2006-01-16 11:45:00,89.869,89.896,89.853,89.855,1269700000.0
2006-01-16 11:50:00,89.873,89.914,89.857,89.911,1172199998.0
2006-01-16 11:55:00,89.894,89.915,89.832,89.863,1036099987.0
2006-01-16 12:00:00,89.863,89.87,89.815,89.842,1035200001.0
2006-01-16 12:05:00,89.816,89.835,89.786,89.817,1263500003.0
2006-01-16 12:10:00,89.812,89.845,89.771,89.845,1241199994.0
2006-01-16 12:15:00,89.846,89.856,89.787,89.804,1220800000.0
2006-01-16 12:20:00,89.806,89.847,89.781,89.819,1194599981.0
2006-01-16 12:25:00,89.815,89.84,89.799,89.816,1119999993.0
2006-01-16 12:30:00,89.795,89.828,89.795,89.817,975599995.0
2006-01-16 12:35:00,89.818,89.838,89.794,89.826,915100002.0
2006-01-16 12:40:00,89.831,89.839,89.803,89.818,774399990.0
2006-01-16 12:45:00,89.79,89.843,89.79,89.802,1311099998.0
2006-01-16 12:50:00,89.823,89.849,89.765,89.849,984299998.0
2006-01-16 12:55:00,89.84,89.863,89.8,89.8,900899997.0
2006-01-16 13:00:00,89.827,89.847,89.803,89.804,1128799998.0
2006-01-16 13:05:00,89.811,89.839,89.786,89.798,1317499999.0
2006-01-16 13:10:00,89.805,89.831,89.785,89.798,1089399995.0
2006-01-16 13:15:00,89.796,89.814,89.741,89.789,989299995.0
2006-01-16 13:20:00,89.792,89.815,89.774,89.801,786099997.0
2006-01-16 13:25:00,89.8,89.848,89.79,89.843,1148499997.0
2006-01-16 13:30:00,89.826,89.844,89.805,89.816,1018100003.0
2006-01-16 13:35:00,89.818,89.85,89.808,89.824,1313999991.0
2006-01-16 13:40:00,89.816,89.836,89.796,89.817,1125100001.0
2006-01-16 13:45:00,89.813,89.846,89.798,89.798,995200007.0
2006-01-16 13:50:00,89.788,89.81,89.748,89.77,1215900007.0
2006-01-16 13:55:00,89.767,89.804,89.753,89.776,988100001.0
2006-01-16 14:00:00,89.754,89.782,89.728,89.748,1194200003.0
2006-01-16 14:05:00,89.758,89.765,89.704,89.705,1103600003.0
2006-01-16 14:10:00,89.72,89.78,89.68,89.763,1073499993.0
2006-01-16 14:15:00,89.766,89.799,89.743,89.743,1040800002.0
2006-01-16 14:20:00,89.76,89.767,89.717,89.753,913300000.0
2006-01-16 14:25:00,89.732,89.754,89.702,89.737,1073900000.0
2006-01-16 14:30:00,89.718,89.745,89.673,89.71,1194299997.0
2006-01-16 14:35:00,89.737,89.757,89.702,89.746,1161399995.0
2006-01-16 14:40:00,89.761,89.808,89.748,89.8,1034899994.0
2006-01-16 14:45:00,89.781,89.813,89.755,89.778,874799996.0
2006-01-16 14:50:00,89.771,89.776,89.728,89.774,1157700001.0
2006-01-16 14:55:00,89.784,89.806,89.713,89.778,1002800002.0
2006-01-16 15:00:00,89.785,89.785,89.751,89.773,822899996.0
2006-01-16 15:05:00,89.755,89.772,89.693,89.716,848100002.0
2006-01-16 15:10:00,89.703,89.855,89.693,89.796,1314699998.0
2006-01-16 15:15:00,89.798,89.898,89.784,89.824,1346199996.0
2006-01-16 15:20:00,89.849,89.862,89.736,89.805,1057099994.0
2006-01-16 15:25:00,89.832,89.845,89.796,89.806,1261399988.0
2006-01-16 15:30:00,89.833,89.835,89.789,89.816,1171400008.0
2006-01-16 15:35:00,89.789,89.83,89.78,89.808,929199997.0
2006-01-16 15:40:00,89.816,89.829,89.764,89.794,1126099983.0
2006-01-16 15:45:00,89.777,89.796,89.751,89.752,1207199997.0
2006-01-16 15:50:00,89.747,89.8,89.74,89.74,1258199994.0
2006-01-16 15:55:00,89.776,89.806,89.757,89.782,1023499998.0
2006-01-16 16:00:00,89.763,89.806,89.763,89.777,708399993.0
2006-01-16 16:05:00,89.78,89.802,89.751,89.78,738899994.0
2006-01-16 16:10:00,89.768,89.824,89.763,89.819,1056599996.0
2006-01-16 16:15:00,89.816,89.845,89.79,89.808,1036300006.0
2006-01-16 16:20:00,89.807,89.827,89.793,89.811,1208399990.0
2006-01-16 16:25:00,89.807,89.833,89.79,89.819,983799990.0
2006-01-16 16:30:00,89.796,89.817,89.735,89.77,919099998.0
2006-01-16 16:35:00,89.766,89.794,89.741,89.754,911299994.0
2006-01-16 16:40:00,89.754,89.767,89.703,89.732,1289199992.0
2006-01-16 16:45:00,89.729,89.766,89.726,89.741,1159300001.0
2006-01-16 16:50:00,89.742,89.778,89.714,89.777,920999994.0
2006-01-16 16:55:00,89.773,89.808,89.741,89.787,1314799995.0
2006-01-16 17:00:00,89.805,89.817,89.769,89.814,975799998.0
2006-01-16 17:05:00,89.813,89.83,89.779,89.798,1263500000.0
2006-01-16 17:10:00,89.779,89.8,89.766,89.799,1165699995.0
2006-01-16 17:15:00,89.76,89.78,89.738,89.753,1287600013.0
2006-01-16 17:20:00,89.775,89.807,89.76,89.787,767599998.0
2006-01-16 17:25:00,89.799,89.847,89.795,89.826,1091799986.0
2006-01-16 17:30:00,89.814,89.863,89.793,89.846,1318499998.0
2006-01-16 17:35:00,89.858,89.891,89.837,89.891,1083700001.0
2006-01-16 17:40:00,89.866,89.892,89.853,89.872,1163999994.0
2006-01-16 17:45:00,89.874,89.891,89.833,89.833,1304200003.0
2006-01-16 17:50:00,89.855,89.864,89.753,89.781,1061999998.0
2006-01-16 17:55:00,89.78,89.807,89.743,89.743,1012900005.0
2006-01-16 18:00:00,89.742,89.85,89.741,89.82,7149399969.0
2006-01-16 18:05:00,89.81,89.82,89.78,89.78,8681499960.0
2006-01-16 18:10:00,89.775,89.812,89.758,89.792,6100299993.0
2006-01-16 18:15:00,89.79,89.817,89.778,89.792,5439299990.0
2006-01-16 18:20:00,89.779,89.803,89.752,89.756,6711599969.0
2006-01-16 18:25:00,89.78,89.81,89.748,89.787,7918699974.0
2006-01-16 18:30:00,89.803,89.84,89.74,89.78,8130699949.0
2006-01-16 18:35:00,89.798,89.803,89.738,89.756,5052899978.0
2006-01-16 18:40:00,89.756,89.788,89.749,89.757,4983399981.0
2006-01-16 18:45:00,89.78,89.804,89.748,89.778,2771299994.0
2006-01-16 18:50:00,89.78,89.797,89.745,89.782,6328699988.0
2006-01-16 18:55:00,89.775,89.805,89.76,89.804,5090299994.0
2006-01-16 19:00:00,89.806,89.834,89.788,89.798,2167400002.0
2006-01-16 19:05:00,89.803,89.809,89.742,89.76,5369599982.0
2006-01-16 19:10:00,89.777,89.791,89.756,89.78,1707900000.0
2006-01-16 19:15:00,89.775,89.791,89.72,89.755,3748099999.0
2006-01-16 19:20:00,89.75,89.78,89.742,89.768,3908399993.0
2006-01-16 19:25:00,89.756,89.774,89.728,89.755,5657699976.0
2006-01-16 19:30:00,89.75,89.77,89.713,89.735,4419199992.0
2006-01-16 19:35:00,89.736,89.745,89.698,89.733,3513300003.0
2006-01-16 19:40:00,89.71,89.735,89.683,89.722,3967199990.0
2006-01-16 19:45:00,89.709,89.74,89.694,89.725,3225399999.0
2006-01-16 19:50:00,89.708,89.765,89.702,89.755,3183900010.0
2006-01-16 19:55:00,89.755,89.77,89.717,89.75,2979699984.0
2006-01-16 20:00:00,89.769,89.81,89.756,89.79,2874899983.0
2006-01-16 20:05:00,89.797,89.797,89.731,89.755,2646499995.0
2006-01-16 20:10:00,89.763,89.786,89.734,89.772,4955399989.0
2006-01-16 20:15:00,89.758,89.785,89.74,89.78,4678899980.0
2006-01-16 20:20:00,89.775,89.785,89.743,89.778,4105399983.0
2006-01-16 20:25:00,89.78,89.808,89.749,89.772,4418999972.0
2006-01-16 20:30:00,89.76,89.804,89.74,89.795,4508399977.0
2006-01-16 20:35:00,89.775,89.815,89.762,89.796,4773999989.0
2006-01-16 20:40:00,89.815,89.82,89.763,89.774,5495699988.0
2006-01-16 20:45:00,89.765,89.806,89.765,89.779,4655499994.0
2006-01-16 20:50:00,89.795,89.805,89.771,89.789,4565499975.0
2006-01-16 20:55:00,89.788,89.812,89.756,89.777,7379799965.0
2006-01-16 21:00:00,89.78,89.805,89.768,89.782,4521999977.0
2006-01-16 21:05:00,89.772,89.822,89.768,89.807,2664799987.0
2006-01-16 21:10:00,89.813,89.824,89.78,89.807,3338999997.0
2006-01-16 21:15:00,89.813,89.83,89.788,89.816,4737899996.0
2006-01-16 21:20:00,89.806,89.818,89.774,89.802,7026599985.0
2006-01-16 21:25:00,89.789,89.807,89.753,89.764,3433399999.0
2006-01-16 21:30:00,89.778,89.778,89.74,89.76,2864399994.0
2006-01-16 21:35:00,89.755,89.78,89.733,89.756,1691600004.0
2006-01-16 21:40:00,89.763,89.773,89.729,89.756,3520199986.0
2006-01-16 21:45:00,89.764,89.781,89.729,89.763,3093800002.0
2006-01-16 21:50:00,89.754,89.78,89.744,89.751,1707800002.0
2006-01-16 21:55:00,89.765,89.775,89.742,89.752,1686399981.0
2006-01-16 22:00:00,89.759,89.785,89.727,89.772,3761099993.0
2006-01-16 22:05:00,89.783,89.787,89.75,89.759,1238599988.0
2006-01-16 22:10:00,89.782,89.785,89.732,89.76,1943299995.0
2006-01-16 22:15:00,89.775,89.78,89.75,89.75,1509899998.0
2006-01-16 22:20:00,89.76,89.79,89.758,89.764,1127200001.0
2006-01-16 22:25:00,89.762,89.803,89.753,89.777,2122599995.0
2006-01-16 22:30:00,89.783,89.8,89.759,89.793,1732600003.0
2006-01-16 22:35:00,89.788,89.8,89.77,89.78,1463200007.0
2006-01-16 22:40:00,89.775,89.799,89.755,89.78,2082899992.0
2006-01-16 22:45:00,89.768,89.795,89.747,89.768,2469800006.0
2006-01-16 22:50:00,89.775,89.79,89.731,89.768,1604199999.0
2006-01-16 22:55:00,89.783,89.783,89.694,89.74,1607799993.0
2006-01-16 23:00:00,89.76,89.782,89.747,89.753,890999988.0
2006-01-16 23:05:00,89.778,89.78,89.748,89.76,1315999990.0
2006-01-16 23:10:00,89.76,89.785,89.757,89.76,818599996.0
2006-01-16 23:15:00,89.766,89.785,89.747,89.753,754599998.0
2006-01-16 23:20:00,89.777,89.785,89.741,89.775,995799998.0
2006-01-16 23:25:00,89.78,89.792,89.751,89.759,848599997.0
2006-01-16 23:30:00,89.78,89.78,89.748,89.778,1185299995.0
2006-01-16 23:35:00,89.782,89.8,89.753,89.781,1160499995.0
2006-01-16 23:40:00,89.786,89.819,89.774,89.793,1336699993.0
2006-01-16 23:45:00,89.775,89.801,89.773,89.795,1117300001.0
2006-01-16 23:50:00,89.79,89.833,89.77,89.833,974999989.0
2006-01-16 23:55:00,89.811,89.854,89.811,89.83,970199993.0
2006-01-17 00:00:00,89.829,89.868,89.817,89.835,1209199994.0
2006-01-17 00:05:00,89.823,89.889,89.792,89.792,1110099999.0
2006-01-17 00:10:00,89.805,89.851,89.804,89.833,960800003.0
2006-01-17 00:15:00,89.823,89.884,89.815,89.874,1272000002.0
2006-01-17 00:20:00,89.846,89.886,89.835,89.862,1171299992.0
2006-01-17 00:25:00,89.863,89.92,89.847,89.911,1126599991.0
2006-01-17 00:30:00,89.907,89.909,89.846,89.872,1231399991.0
2006-01-17 00:35:00,89.86,89.903,89.86,89.893,1045699999.0
2006-01-17 00:40:00,89.899,89.924,89.876,89.9,1177899985.0
2006-01-17 00:45:00,89.907,89.919,89.88,89.908,1095200000.0
2006-01-17 00:50:00,89.898,89.913,89.88,89.888,1084799992.0
2006-01-17 00:55:00,89.892,89.92,89.881,89.912,1038999994.0
2006-01-17 01:00:00,89.884,89.934,89.884,89.925,729799996.0
2006-01-17 01:05:00,89.928,89.934,89.895,89.913,1003199998.0
2006-01-17 01:10:00,89.912,89.926,89.889,89.891,935699998.0
2006-01-17 01:15:00,89.908,89.954,89.901,89.932,683300001.0
2006-01-17 01:20:00,89.924,89.975,89.918,89.923,993799998.0
2006-01-17 01:25:00,89.933,89.957,89.885,89.906,1113799996.0
2006-01-17 01:30:00,89.929,89.94,89.89,89.915,859300004.0
2006-01-17 01:35:00,89.914,89.915,89.872,89.882,1265900002.0
2006-01-17 01:40:00,89.875,89.907,89.856,89.894,1037200002.0
2006-01-17 01:45:00,89.908,89.942,89.893,89.942,1196899994.0
2006-01-17 01:50:00,89.94,89.975,89.922,89.945,1331200002.0
2006-01-17 01:55:00,89.948,89.949,89.913,89.932,1610999990.0
2006-01-17 02:00:00,89.924,89.95,89.887,89.893,992599997.0
2006-01-17 02:05:00,89.918,89.946,89.885,89.897,965100004.0
2006-01-17 02:10:00,89.892,89.957,89.877,89.932,903499997.0
2006-01-17 02:15:00,89.93,89.958,89.894,89.951,1140799995.0
2006-01-17 02:20:00,89.932,89.964,89.888,89.9,989799988.0
2006-01-17 02:25:00,89.874,89.907,89.855,89.872,1175399996.0
2006-01-17 02:30:00,89.85,89.908,89.85,89.874,1021400000.0
2006-01-17 02:35:00,89.863,89.918,89.863,89.895,1119499997.0
2006-01-17 02:40:00,89.893,89.91,89.869,89.91,1283799991.0
2006-01-17 02:45:00,89.902,89.915,89.871,89.89,995700001.0
2006-01-17 02:50:00,89.913,89.935,89.888,89.908,891600000.0
2006-01-17 02:55:00,89.892,89.905,89.725,89.737,1309599999.0
2006-01-17 03:00:00,89.755,89.772,89.726,89.73,1558600004.0
2006-01-17 03:05:00,89.731,89.758,89.705,89.729,1238799999.0
2006-01-17 03:10:00,89.734,89.759,89.718,89.74,1325799996.0
2006-01-17 03:15:00,89.743,89.774,89.727,89.749,963499994.0
2006-01-17 03:20:00,89.758,89.795,89.749,89.758,1013900004.0
2006-01-17 03:25:00,89.763,89.769,89.73,89.752,918000007.0
2006-01-17 03:30:00,89.76,89.768,89.718,89.743,1068700002.0
2006-01-17 03:35:00,89.739,89.744,89.676,89.7,1120999994.0
2006-01-17 03:40:00,89.69,89.743,89.685,89.731,931899997.0
2006-01-17 03:45:00,89.732,89.739,89.703,89.712,1217600001.0
2006-01-17 03:50:00,89.719,89.735,89.675,89.676,928900002.0
2006-01-17 03:55:00,89.688,89.688,89.631,89.67,671399996.0
2006-01-17 04:00:00,89.625,89.714,89.625,89.699,901999997.0
2006-01-17 04:05:00,89.696,89.742,89.667,89.705,1199799995.0
2006-01-17 04:10:00,89.713,89.735,89.69,89.71,1263400005.0
2006-01-17 04:15:00,89.697,89.746,89.695,89.695,1124399989.0
2006-01-17 04:20:00,89.681,89.756,89.681,89.729,1276599999.0
2006-01-17 04:25:00,89.728,89.74,89.699,89.714,820599998.0
2006-01-17 04:30:00,89.713,89.749,89.699,89.716,966699993.0
2006-01-17 04:35:00,89.693,89.717,89.648,89.668,1264399992.0
2006-01-17 04:40:00,89.655,89.693,89.654,89.682,855999993.0
2006-01-17 04:45:00,89.674,89.69,89.658,89.667,742799997.0
2006-01-17 04:50:00,89.668,89.687,89.634,89.66,965899997.0
2006-01-17 04:55:00,89.658,89.664,89.623,89.649,682699999.0
2006-01-17 05:00:00,89.649,89.669,89.604,89.63,918500007.0
2006-01-17 05:05:00,89.645,89.66,89.62,89.63,902200005.0
2006-01-17 05:10:00,89.634,89.668,89.625,89.634,968800002.0
2006-01-17 05:15:00,89.656,89.67,89.632,89.636,869699998.0
2006-01-17 05:20:00,89.658,89.672,89.628,89.654,965699993.0
2006-01-17 05:25:00,89.662,89.676,89.648,89.656,1035400001.0
2006-01-17 05:30:00,89.655,89.68,89.642,89.668,1144400002.0
2006-01-17 05:35:00,89.662,89.695,89.643,89.685,1267000001.0
2006-01-17 05:40:00,89.681,89.738,89.681,89.711,725100008.0
2006-01-17 05:45:00,89.713,89.733,89.66,89.719,890299994.0
2006-01-17 05:50:00,89.692,89.735,89.692,89.708,1158399994.0
2006-01-17 05:55:00,89.702,89.743,89.681,89.722,806200000.0
2006-01-17 06:00:00,89.715,89.74,89.699,89.713,596499996.0
2006-01-17 06:05:00,89.706,89.742,89.702,89.735,1237399984.0
2006-01-17 06:10:00,89.73,89.768,89.705,89.764,816499999.0
2006-01-17 06:15:00,89.762,89.776,89.724,89.744,995800006.0
2006-01-17 06:20:00,89.735,89.763,89.717,89.754,611500005.0
2006-01-17 06:25:00,89.748,89.77,89.726,89.739,801199999.0
2006-01-17 06:30:00,89.745,89.758,89.718,89.739,890299997.0
2006-01-17 06:35:00,89.731,89.761,89.713,89.74,833400000.0
2006-01-17 06:40:00,89.755,89.778,89.737,89.743,966599994.0
2006-01-17 06:45:00,89.766,89.779,89.731,89.758,826799993.0
2006-01-17 06:50:00,89.762,89.782,89.745,89.767,1010999999.0
2006-01-17 06:55:00,89.754,89.783,89.739,89.768,1059200003.0
2006-01-17 07:00:00,89.775,89.812,89.751,89.8,971999989.0
2006-01-17 07:05:00,89.801,89.823,89.78,89.794,904099999.0
2006-01-17 07:10:00,89.806,89.818,89.783,89.799,1095100002.0
2006-01-17 07:15:00,89.793,89.824,89.777,89.801,838600003.0
2006-01-17 07:20:00,89.815,89.82,89.79,89.803,999199998.0
2006-01-17 07:25:00,89.802,89.83,89.79,89.815,1038500000.0
2006-01-17 07:30:00,89.82,89.836,89.782,89.823,832599997.0
2006-01-17 07:35:00,89.826,89.848,89.807,89.824,1076999998.0
2006-01-17 07:40:00,89.835,89.891,89.822,89.873,946499992.0
2006-01-17 07:45:00,89.85,89.901,89.85,89.882,888099997.0
2006-01-17 07:50:00,89.88,89.892,89.852,89.892,1184099991.0
2006-01-17 07:55:00,89.886,89.908,89.861,89.875,933200002.0
2006-01-17 08:00:00,89.89,89.919,89.877,89.896,1001000002.0
2006-01-17 08:05:00,89.884,89.925,89.883,89.925,991100000.0
2006-01-17 08:10:00,89.921,89.944,89.889,89.91,1075599998.0
2006-01-17 08:15:00,89.924,89.924,89.844,89.879,958999992.0
2006-01-17 08:20:00,89.886,89.886,89.832,89.832,733800007.0
2006-01-17 08:25:00,89.854,89.886,89.832,89.845,1147999994.0
2006-01-17 08:30:00,89.849,89.877,89.829,89.865,786999993.0
2006-01-17 08:35:00,89.865,89.872,89.782,89.801,1278999991.0
2006-01-17 08:40:00,89.823,89.844,89.797,89.81,1189999997.0
2006-01-17 08:45:00,89.837,89.837,89.773,89.788,1182900009.0
2006-01-17 08:50:00,89.783,89.827,89.754,89.812,1318599996.0
2006-01-17 08:55:00,89.779,89.814,89.744,89.744,908400000.0
2006-01-17 09:00:00,89.755,89.755,89.714,89.721,1295199998.0
2006-01-17 09:05:00,89.743,89.788,89.711,89.761,1289300008.0
2006-01-17 09:10:00,89.757,89.792,89.719,89.772,991199999.0
2006-01-17 09:15:00,89.793,89.826,89.716,89.732,929299994.0
2006-01-17 09:20:00,89.755,89.775,89.721,89.767,1456899993.0
2006-01-17 09:25:00,89.762,89.774,89.71,89.742,1128400001.0
2006-01-17 09:30:00,89.748,89.752,89.675,89.691,1203100005.0
2006-01-17 09:35:00,89.688,89.784,89.688,89.728,1252099999.0
2006-01-17 09:40:00,89.725,89.778,89.713,89.757,1010699997.0
2006-01-17 09:45:00,89.784,89.797,89.76,89.785,1041699994.0
2006-01-17 09:50:00,89.77,89.798,89.75,89.761,1097000003.0
2006-01-17 09:55:00,89.76,89.802,89.754,89.768,1269899994.0
2006-01-17 10:00:00,89.786,89.838,89.772,89.794,800899994.0
2006-01-17 10:05:00,89.794,89.818,89.756,89.782,699099991.0
2006-01-17 10:10:00,89.764,89.824,89.764,89.799,1020800002.0
2006-01-17 10:15:00,89.819,89.826,89.772,89.775,990800001.0
2006-01-17 10:20:00,89.772,89.814,89.748,89.814,1074799996.0
2006-01-17 10:25:00,89.818,89.826,89.775,89.777,1056500001.0
2006-01-17 10:30:00,89.791,89.8,89.743,89.793,1109099998.0
2006-01-17 10:35:00,89.785,89.826,89.784,89.815,1037400005.0
2006-01-17 10:40:00,89.787,89.827,89.787,89.792,1257299997.0
2006-01-17 10:45:00,89.822,89.843,89.804,89.843,1014500000.0
2006-01-17 10:50:00,89.847,89.856,89.785,89.831,942900001.0
2006-01-17 10:55:00,89.813,89.847,89.805,89.823,1118600000.0
2006-01-17 11:00:00,89.847,89.872,89.823,89.836,971999992.0
2006-01-17 11:05:00,89.836,89.875,89.82,89.83,1226899996.0
2006-01-17 11:10:00,89.828,89.868,89.819,89.857,1134700001.0
2006-01-17 11:15:00,89.84,89.886,89.826,89.854,1426699997.0
2006-01-17 11:20:00,89.852,89.852,89.797,89.82,1250499997.0
2006-01-17 11:25:00,89.822,89.863,89.811,89.826,1404099996.0
2006-01-17 11:30:00,89.822,89.855,89.805,89.821,1286099995.0
2006-01-17 11:35:00,89.818,89.86,89.796,89.86,1125899998.0
2006-01-17 11:40:00,89.845,89.869,89.798,89.82,1271299994.0
2006-01-17 11:45:00,89.817,89.861,89.801,89.823,1387299998.0
2006-01-17 11:50:00,89.821,89.841,89.796,89.813,1303900000.0
2006-01-17 11:55:00,89.811,89.85,89.787,89.816,1108299997.0
2006-01-17 12:00:00,89.825,89.854,89.796,89.83,1344899993.0
2006-01-17 12:05:00,89.829,89.86,89.8,89.831,1088899999.0
2006-01-17 12:10:00,89.833,89.833,89.774,89.802,1329099988.0
2006-01-17 12:15:00,89.788,89.818,89.769,89.797,1265199990.0
2006-01-17 12:20:00,89.8,89.828,89.785,89.82,981600002.0
2006-01-17 12:25:00,89.812,89.822,89.752,89.794,1169200005.0
2006-01-17 12:30:00,89.799,89.822,89.781,89.79,1046199998.0
2006-01-17 12:35:00,89.793,89.846,89.793,89.812,842999994.0
2006-01-17 12:40:00,89.816,89.827,89.762,89.794,1091999996.0
2006-01-17 12:45:00,89.792,89.854,89.787,89.854,1376499996.0
2006-01-17 12:50:00,89.832,89.849,89.762,89.813,1016499994.0
2006-01-17 12:55:00,89.798,89.844,89.796,89.823,903599993.0
2006-01-17 13:00:00,89.818,89.863,89.81,89.863,1027800003.0
2006-01-17 13:05:00,89.845,89.877,89.828,89.86,981399991.0
2006-01-17 13:10:00,89.85,89.851,89.81,89.816,1133399998.0
2006-01-17 13:15:00,89.824,89.878,89.804,89.831,1379900001.0
2006-01-17 13:20:00,89.826,89.844,89.784,89.792,968899993.0
2006-01-17 13:25:00,89.806,89.815,89.768,89.801,965500000.0
2006-01-17 13:30:00,89.799,89.873,89.766,89.842,1098299996.0
2006-01-17 13:35:00,89.863,89.873,89.834,89.871,1221599988.0
2006-01-17 13:40:00,89.87,89.88,89.81,89.819,841099995.0
2006-01-17 13:45:00,89.82,89.84,89.77,89.823,953000000.0
2006-01-17 13:50:00,89.801,89.875,89.788,89.869,1226199987.0
2006-01-17 13:55:00,89.874,89.884,89.84,89.875,886400001.0
2006-01-17 14:00:00,89.86,89.882,89.809,89.829,1350500009.0
2006-01-17 14:05:00,89.841,89.872,89.822,89.822,746599999.0
2006-01-17 14:10:00,89.838,89.841,89.758,89.769,1202299990.0
2006-01-17 14:15:00,89.756,89.817,89.756,89.791,890399998.0
2006-01-17 14:20:00,89.793,89.818,89.761,89.781,1147400003.0
2006-01-17 14:25:00,89.797,89.813,89.77,89.798,1025400000.0
2006-01-17 14:30:00,89.786,89.813,89.695,89.781,1085699994.0
2006-01-17 14:35:00,89.811,89.851,89.784,89.845,1153299994.0
2006-01-17 14:40:00,89.855,89.865,89.807,89.845,1144899995.0
2006-01-17 14:45:00,89.842,89.842,89.788,89.8,1121300000.0
2006-01-17 14:50:00,89.814,89.851,89.808,89.837,1321799989.0
2006-01-17 14:55:00,89.842,89.853,89.781,89.81,1236899995.0
2006-01-17 15:00:00,89.831,89.85,89.813,89.845,808099996.0
2006-01-17 15:05:00,89.837,89.891,89.826,89.871,1027299996.0
2006-01-17 15:10:00,89.867,89.87,89.825,89.829,996600001.0
2006-01-17 15:15:00,89.844,89.876,89.818,89.851,1380199994.0
2006-01-17 15:20:00,89.849,89.93,89.845,89.905,1278799987.0
2006-01-17 15:25:00,89.92,89.92,89.874,89.896,1010000006.0
2006-01-17 15:30:00,89.881,89.912,89.838,89.857,1087200001.0
2006-01-17 15:35:00,89.831,89.886,89.818,89.865,923100002.0
2006-01-17 15:40:00,89.867,89.919,89.861,89.906,799399999.0
2006-01-17 15:45:00,89.888,89.905,89.848,89.875,883799997.0
2006-01-17 15:50:00,89.858,89.907,89.838,89.838,1208299990.0
2006-01-17 15:55:00,89.873,89.927,89.859,89.909,953600001.0
2006-01-17 16:00:00,89.91,89.928,89.877,89.877,1192399995.0
2006-01-17 16:05:00,89.874,89.905,89.867,89.884,1135099994.0
2006-01-17 16:10:00,89.883,89.908,89.831,89.866,1211499980.0
2006-01-17 16:15:00,89.848,89.885,89.804,89.874,1145099990.0
2006-01-17 16:20:00,89.871,89.901,89.839,89.849,1031399999.0
2006-01-17 16:25:00,89.864,89.877,89.816,89.816,1446099982.0
2006-01-17 16:30:00,89.831,89.856,89.806,89.806,968699999.0
2006-01-17 16:35:00,89.829,89.867,89.818,89.841,1338699996.0
2006-01-17 16:40:00,89.847,89.884,89.828,89.877,1080599996.0
2006-01-17 16:45:00,89.872,89.88,89.834,89.854,1107799994.0
2006-01-17 16:50:00,89.876,89.9,89.843,89.875,1097600005.0
2006-01-17 16:55:00,89.853,89.901,89.837,89.898,1043499999.0
2006-01-17 17:00:00,89.904,89.976,89.876,89.972,956400002.0
2006-01-17 17:05:00,89.98,89.991,89.922,89.94,1046200005.0
2006-01-17 17:10:00,89.947,89.962,89.907,89.962,1317500000.0
2006-01-17 17:15:00,89.93,89.948,89.904,89.933,1378000000.0
2006-01-17 17:20:00,89.919,89.939,89.89,89.922,663299993.0
2006-01-17 17:25:00,89.908,89.948,89.908,89.925,958399999.0
2006-01-17 17:30:00,89.937,89.983,89.921,89.95,1072599986.0
2006-01-17 17:35:00,89.962,89.967,89.918,89.935,1041600001.0
2006-01-17 17:40:00,89.916,89.971,89.916,89.959,1032399997.0
2006-01-17 17:45:00,89.977,90.025,89.952,90.025,1357299993.0
2006-01-17 17:50:00,90.042,90.129,90.024,90.127,973899993.0
2006-01-17 17:55:00,90.117,90.166,90.099,90.146,1021900009.0
2006-01-17 18:00:00,90.162,90.24,90.107,90.23,7587500005.0
2006-01-17 18:05:00,90.22,90.23,90.2,90.21,9170000025.0
2006-01-17 18:10:00,90.144,90.22,90.131,90.21,7379399973.0
2006-01-17 18:15:00,90.22,90.25,90.136,90.24,6921799981.0
2006-01-17 18:20:00,90.23,90.29,90.17,90.29,9089299981.0
2006-01-17 18:25:00,90.28,90.29,90.123,90.145,8179099998.0
2006-01-17 18:30:00,90.151,90.3,90.115,90.139,8252899970.0
2006-01-17 18:35:00,90.131,90.145,90.076,90.111,5534399977.0
2006-01-17 18:40:00,90.112,90.143,90.097,90.111,5408999978.0
2006-01-17 18:45:00,90.111,90.143,90.085,90.124,2888799999.0
2006-01-17 18:50:00,90.122,90.192,90.104,90.167,6137799969.0
2006-01-17 18:55:00,90.188,90.234,90.181,90.211,5059299992.0
2006-01-17 19:00:00,90.214,90.25,90.2,90.203,2018399999.0
2006-01-17 19:05:00,90.214,90.225,90.17,90.2,4728499981.0
2006-01-17 19:10:00,90.194,90.204,90.171,90.187,1732600002.0
2006-01-17 19:15:00,90.2,90.222,90.165,90.217,3922799986.0
2006-01-17 19:20:00,90.21,90.28,90.188,90.27,4358300010.0
2006-01-17 19:25:00,90.277,90.28,90.242,90.258,5812699976.0
2006-01-17 19:30:00,90.258,90.289,90.242,90.275,4355799994.0
2006-01-17 19:35:00,90.275,90.287,90.232,90.265,3647599991.0
2006-01-17 19:40:00,90.245,90.273,90.224,90.236,3719999993.0
2006-01-17 19:45:00,90.252,90.28,90.233,90.265,3185799992.0
2006-01-17 19:50:00,90.246,90.268,90.214,90.241,3308899991.0
2006-01-17 19:55:00,90.228,90.25,90.208,90.245,2976699972.0
2006-01-17 20:00:00,90.228,90.246,90.203,90.214,2383799983.0
2006-01-17 20:05:00,90.204,90.229,90.184,90.208,3038199987.0
2006-01-17 20:10:00,90.227,90.231,90.174,90.221,5020999988.0
2006-01-17 20:15:00,90.223,90.226,90.183,90.216,4613899988.0
2006-01-17 20:20:00,90.222,90.261,90.199,90.251,4339699991.0
2006-01-17 20:25:00,90.245,90.27,90.15,90.16,5930299985.0
2006-01-17 20:30:00,90.17,90.215,90.16,90.191,5643799975.0
2006-01-17 20:35:00,90.175,90.217,90.161,90.214,4337999981.0
2006-01-17 20:40:00,90.215,90.24,90.19,90.235,5130999997.0
2006-01-17 20:45:00,90.235,90.254,90.205,90.232,4867799974.0
2006-01-17 20:50:00,90.238,90.256,90.198,90.211,3862500009.0
2006-01-17 20:55:00,90.209,90.217,90.137,90.172,5474999993.0
2006-01-17 21:00:00,90.17,90.199,90.157,90.187,5833600015.0
2006-01-17 21:05:00,90.18,90.197,90.155,90.187,2252299993.0
2006-01-17 21:10:00,90.173,90.195,90.146,90.164,3468200008.0
2006-01-17 21:15:00,90.167,90.181,90.136,90.168,5254599984.0
2006-01-17 21:20:00,90.157,90.176,90.127,90.135,6842199997.0
2006-01-17 21:25:00,90.134,90.155,90.109,90.13,2903899991.0
2006-01-17 21:30:00,90.155,90.19,90.143,90.17,3003599991.0
2006-01-17 21:35:00,90.175,90.175,90.124,90.145,1606599985.0
2006-01-17 21:40:00,90.142,90.157,90.105,90.157,3617300005.0
2006-01-17 21:45:00,90.158,90.198,90.143,90.163,3357599995.0
2006-01-17 21:50:00,90.175,90.193,90.144,90.159,1598399997.0
2006-01-17 21:55:00,90.162,90.192,90.146,90.165,1809599992.0
2006-01-17 22:00:00,90.166,90.202,90.131,90.173,4216800006.0
2006-01-17 22:05:00,90.168,90.19,90.149,90.15,1241999990.0
2006-01-17 22:10:00,90.173,90.179,90.135,90.157,1759700009.0
2006-01-17 22:15:00,90.156,90.187,90.144,90.171,1374100013.0
2006-01-17 22:20:00,90.166,90.19,90.156,90.161,1323699993.0
2006-01-17 22:25:00,90.175,90.19,90.137,90.137,1968200003.0
2006-01-17 22:30:00,90.157,90.174,90.13,90.155,1702999997.0
2006-01-17 22:35:00,90.152,90.172,90.129,90.152,1614199998.0
2006-01-17 22:40:00,90.163,90.17,90.105,90.123,1862599990.0
2006-01-17 22:45:00,90.125,90.137,90.088,90.111,2102399999.0
2006-01-17 22:50:00,90.133,90.136,90.059,90.101,1608599982.0
2006-01-17 22:55:00,90.099,90.126,90.043,90.05,1241799996.0
2006-01-17 23:00:00,90.12,90.125,90.088,90.116,1142100003.0
2006-01-17 23:05:00,90.099,90.124,90.063,90.076,945199994.0
2006-01-17 23:10:00,90.093,90.098,90.063,90.073,905299992.0
2006-01-17 23:15:00,90.09,90.112,90.075,90.089,991699994.0
2006-01-17 23:20:00,90.125,90.131,90.095,90.115,814899995.0
2006-01-17 23:25:00,90.113,90.145,90.095,90.144,1005599999.0
2006-01-17 23:30:00,90.145,90.145,90.108,90.13,1069499998.0
2006-01-17 23:35:00,90.127,90.152,90.095,90.145,1019899994.0
2006-01-17 23:40:00,90.145,90.161,90.116,90.138,1245999995.0
2006-01-17 23:45:00,90.142,90.164,90.118,90.154,731499993.0
2006-01-17 23:50:00,90.134,90.168,90.117,90.146,1083099993.0
2006-01-17 23:55:00,90.136,90.173,90.136,90.144,1010800004.0
2006-01-18 00:00:00,90.14,90.188,90.115,90.171,1263999988.0
2006-01-18 00:05:00,90.156,90.188,90.104,90.104,1122900002.0
2006-01-18 00:10:00,90.167,90.211,90.143,90.188,999700001.0
2006-01-18 00:15:00,90.176,90.179,90.105,90.134,1211500003.0
2006-01-18 00:20:00,90.141,90.19,90.096,90.166,1189699983.0
2006-01-18 00:25:00,90.16,90.191,90.148,90.18,1070500006.0
2006-01-18 00:30:00,90.165,90.182,90.124,90.124,960399992.0
2006-01-18 00:35:00,90.13,90.202,90.13,90.143,1141199996.0
2006-01-18 00:40:00,90.155,90.195,90.143,90.16,1041399999.0
2006-01-18 00:45:00,90.184,90.23,90.164,90.214,1258499998.0
2006-01-18 00:50:00,90.21,90.225,90.178,90.185,971499994.0
2006-01-18 00:55:00,90.181,90.222,90.179,90.206,1275499999.0
2006-01-18 01:00:00,90.188,90.247,90.188,90.228,789299997.0
2006-01-18 01:05:00,90.225,90.246,90.2,90.233,740699992.0
2006-01-18 01:10:00,90.232,90.246,90.157,90.157,941799998.0
2006-01-18 01:15:00,90.189,90.217,90.17,90.181,851599993.0
2006-01-18 01:20:00,90.176,90.216,90.164,90.193,1099399995.0
2006-01-18 01:25:00,90.183,90.231,90.176,90.193,1206900008.0
2006-01-18 01:30:00,90.22,90.241,90.198,90.203,1261099990.0
2006-01-18 01:35:00,90.217,90.246,90.193,90.222,1023299991.0
2006-01-18 01:40:00,90.228,90.264,90.216,90.239,1019700001.0
2006-01-18 01:45:00,90.257,90.304,90.223,90.295,1027899998.0
2006-01-18 01:50:00,90.268,90.31,90.268,90.279,1281100002.0
2006-01-18 01:55:00,90.298,90.298,90.261,90.29,1800099991.0
2006-01-18 02:00:00,90.269,90.308,90.266,90.277,994100004.0
2006-01-18 02:05:00,90.297,90.322,90.279,90.287,1297899993.0
2006-01-18 02:10:00,90.267,90.333,90.25,90.307,975299998.0
2006-01-18 02:15:00,90.303,90.333,90.284,90.31,1080799996.0
2006-01-18 02:20:00,90.294,90.335,90.291,90.304,930800001.0
2006-01-18 02:25:00,90.31,90.323,90.259,90.29,939900001.0
2006-01-18 02:30:00,90.273,90.319,90.261,90.29,885599998.0
2006-01-18 02:35:00,90.264,90.294,90.223,90.225,1296699995.0
2006-01-18 02:40:00,90.235,90.238,90.208,90.225,1350500003.0
2006-01-18 02:45:00,90.215,90.249,90.209,90.215,849900001.0
2006-01-18 02:50:00,90.224,90.237,90.205,90.219,1050499994.0
2006-01-18 02:55:00,90.217,90.249,90.186,90.228,1288599998.0
2006-01-18 03:00:00,90.248,90.257,90.192,90.215,993099998.0
2006-01-18 03:05:00,90.225,90.248,90.2,90.223,897799998.0
2006-01-18 03:10:00,90.238,90.268,90.22,90.238,974499999.0
2006-01-18 03:15:00,90.239,90.247,90.211,90.241,670599994.0
2006-01-18 03:20:00,90.253,90.276,90.238,90.267,1370400000.0
2006-01-18 03:25:00,90.273,90.284,90.241,90.259,1096099994.0
2006-01-18 03:30:00,90.254,90.345,90.245,90.335,970200002.0
2006-01-18 03:35:00,90.316,90.339,90.271,90.28,1056399994.0
2006-01-18 03:40:00,90.273,90.317,90.264,90.306,889199996.0
2006-01-18 03:45:00,90.303,90.31,90.253,90.288,992899989.0
2006-01-18 03:50:00,90.28,90.285,90.231,90.274,963700002.0
2006-01-18 03:55:00,90.262,90.294,90.237,90.248,1016299994.0
2006-01-18 04:00:00,90.242,90.255,90.165,90.185,1011800005.0
2006-01-18 04:05:00,90.158,90.191,90.146,90.157,875399994.0
2006-01-18 04:10:00,90.173,90.175,90.122,90.14,994999997.0
2006-01-18 04:15:00,90.126,90.201,90.126,90.19,1145599990.0
2006-01-18 04:20:00,90.176,90.211,90.154,90.202,848099999.0
2006-01-18 04:25:00,90.209,90.213,90.171,90.198,763600001.0
2006-01-18 04:30:00,90.198,90.217,90.184,90.201,1148000007.0
2006-01-18 04:35:00,90.194,90.215,90.17,90.19,1126799995.0
2006-01-18 04:40:00,90.192,90.213,90.172,90.187,819599997.0
2006-01-18 04:45:00,90.18,90.193,90.157,90.16,1084499993.0
2006-01-18 04:50:00,90.178,90.184,90.12,90.121,949899991.0
2006-01-18 04:55:00,90.141,90.155,90.119,90.139,871699992.0
2006-01-18 05:00:00,90.142,90.156,90.104,90.137,951199991.0
2006-01-18 05:05:00,90.136,90.175,90.109,90.15,1143199984.0
2006-01-18 05:10:00,90.157,90.175,90.13,90.158,816899998.0
2006-01-18 05:15:00,90.171,90.193,90.155,90.171,837400002.0
2006-01-18 05:20:00,90.198,90.231,90.187,90.213,792399992.0
2006-01-18 05:25:00,90.226,90.239,90.19,90.236,1019699995.0
2006-01-18 05:30:00,90.22,90.233,90.172,90.19,719700000.0
2006-01-18 05:35:00,90.203,90.207,90.136,90.138,951800004.0
2006-01-18 05:40:00,90.125,90.17,90.113,90.131,799399998.0
2006-01-18 05:45:00,90.12,90.135,90.009,90.103,657700006.0
2006-01-18 05:50:00,90.102,90.15,90.081,90.124,1278000000.0
2006-01-18 05:55:00,90.113,90.16,90.09,90.136,820199995.0
2006-01-18 06:00:00,90.159,90.231,90.143,90.193,787599998.0
2006-01-18 06:05:00,90.208,90.238,90.18,90.227,1068500004.0
2006-01-18 06:10:00,90.238,90.262,90.219,90.222,976599991.0
2006-01-18 06:15:00,90.221,90.306,90.221,90.275,1062999999.0
2006-01-18 06:20:00,90.251,90.279,90.212,90.218,1281599987.0
2006-01-18 06:25:00,90.191,90.221,90.155,90.165,1092000000.0
2006-01-18 06:30:00,90.132,90.15,90.103,90.115,921199997.0
2006-01-18 06:35:00,90.121,90.165,90.103,90.119,606700000.0
2006-01-18 06:40:00,90.114,90.205,90.11,90.196,997600002.0
2006-01-18 06:45:00,90.189,90.267,90.169,90.253,830399999.0
2006-01-18 06:50:00,90.258,90.278,90.237,90.262,1126000004.0
2006-01-18 06:55:00,90.255,90.276,90.234,90.246,1121300005.0
2006-01-18 07:00:00,90.257,90.261,90.211,90.227,985799987.0
2006-01-18 07:05:00,90.239,90.243,90.189,90.212,980700004.0
2006-01-18 07:10:00,90.196,90.216,90.174,90.174,1046099988.0
2006-01-18 07:15:00,90.191,90.231,90.159,90.196,1170799996.0
2006-01-18 07:20:00,90.215,90.22,90.177,90.208,945599996.0
2006-01-18 07:25:00,90.192,90.214,90.136,90.151,1116199993.0
2006-01-18 07:30:00,90.171,90.22,90.157,90.182,939699994.0
2006-01-18 07:35:00,90.189,90.213,90.167,90.195,1219599999.0
2006-01-18 07:40:00,90.188,90.188,90.133,90.157,913899994.0
2006-01-18 07:45:00,90.149,90.172,90.117,90.167,1100000000.0
2006-01-18 07:50:00,90.167,90.169,90.115,90.135,963800000.0
2006-01-18 07:55:00,90.146,90.182,90.117,90.117,925999997.0
2006-01-18 08:00:00,90.089,90.154,90.085,90.141,1218200006.0
2006-01-18 08:05:00,90.124,90.147,90.11,90.145,1285399997.0
2006-01-18 08:10:00,90.142,90.186,90.127,90.167,949500000.0
2006-01-18 08:15:00,90.161,90.174,90.106,90.139,851699998.0
2006-01-18 08:20:00,90.135,90.207,90.12,90.198,985099997.0
2006-01-18 08:25:00,90.184,90.231,90.148,90.148,1092899999.0
2006-01-18 08:30:00,90.159,90.185,90.144,90.184,1243299997.0
2006-01-18 08:35:00,90.19,90.203,90.111,90.133,1283399996.0
2006-01-18 08:40:00,90.115,90.143,90.099,90.12,1036099994.0
2006-01-18 08:45:00,90.132,90.155,90.105,90.15,1048899990.0
2006-01-18 08:50:00,90.135,90.158,90.094,90.106,1054299999.0
2006-01-18 08:55:00,90.086,90.17,90.086,90.143,1088599992.0
2006-01-18 09:00:00,90.144,90.146,90.092,90.135,1395999999.0
2006-01-18 09:05:00,90.135,90.151,90.043,90.104,1108499997.0
2006-01-18 09:10:00,90.106,90.115,90.057,90.074,940500004.0
2006-01-18 09:15:00,90.092,90.103,90.049,90.095,1132799998.0
2006-01-18 09:20:00,90.102,90.156,90.101,90.123,1069000003.0
2006-01-18 09:25:00,90.133,90.157,90.099,90.123,1428000001.0
2006-01-18 09:30:00,90.115,90.115,90.047,90.064,942500003.0
2006-01-18 09:35:00,90.086,90.151,90.086,90.104,1377600001.0
2006-01-18 09:40:00,90.088,90.172,90.084,90.163,1172499995.0
2006-01-18 09:45:00,90.175,90.182,90.06,90.086,980799999.0
2006-01-18 09:50:00,90.083,90.144,90.076,90.137,1177500003.0
2006-01-18 09:55:00,90.117,90.198,90.117,90.16,1266799998.0
2006-01-18 10:00:00,90.17,90.237,90.154,90.193,1356900004.0
2006-01-18 10:05:00,90.168,90.232,90.151,90.218,933599996.0
2006-01-18 10:10:00,90.223,90.248,90.205,90.213,910799995.0
2006-01-18 10:15:00,90.231,90.265,90.219,90.24,1215100007.0
2006-01-18 10:20:00,90.241,90.267,90.217,90.252,1181199997.0
2006-01-18 10:25:00,90.266,90.295,90.242,90.256,1117699988.0
2006-01-18 10:30:00,90.28,90.28,90.228,90.243,1173300003.0
2006-01-18 10:35:00,90.248,90.265,90.214,90.217,1092099998.0
2006-01-18 10:40:00,90.221,90.252,90.18,90.2,1196499995.0
2006-01-18 10:45:00,90.213,90.213,90.117,90.133,1028599999.0
2006-01-18 10:50:00,90.113,90.192,90.086,90.168,834399991.0
2006-01-18 10:55:00,90.181,90.221,90.126,90.195,1133800001.0
2006-01-18 11:00:00,90.198,90.216,90.161,90.187,1072099998.0
2006-01-18 11:05:00,90.157,90.186,90.11,90.118,1138599996.0
2006-01-18 11:10:00,90.117,90.148,90.066,90.145,1203899990.0
2006-01-18 11:15:00,90.136,90.137,90.099,90.115,1243799985.0
2006-01-18 11:20:00,90.107,90.114,90.067,90.089,1378799999.0
2006-01-18 11:25:00,90.104,90.106,90.039,90.075,1343300006.0
2006-01-18 11:30:00,90.055,90.115,90.054,90.075,1359199991.0
2006-01-18 11:35:00,90.055,90.095,90.035,90.052,1079400000.0
2006-01-18 11:40:00,90.034,90.066,90.019,90.04,1334299996.0
2006-01-18 11:45:00,90.017,90.036,89.943,89.997,1197200004.0
2006-01-18 11:50:00,89.998,90.024,89.945,89.963,1052199997.0
2006-01-18 11:55:00,89.953,89.984,89.931,89.948,1134399996.0
2006-01-18 12:00:00,89.942,90.012,89.91,90.009,1317499990.0
2006-01-18 12:05:00,90.01,90.076,89.997,90.055,1359699998.0
2006-01-18 12:10:00,90.075,90.107,90.032,90.055,1097299997.0
2006-01-18 12:15:00,90.057,90.091,90.019,90.084,1078599997.0
2006-01-18 12:20:00,90.066,90.136,90.062,90.112,1075399997.0
2006-01-18 12:25:00,90.095,90.141,90.087,90.132,1347199992.0
2006-01-18 12:30:00,90.106,90.154,90.106,90.136,908599997.0
2006-01-18 12:35:00,90.135,90.181,90.12,90.158,882499998.0
2006-01-18 12:40:00,90.154,90.2,90.153,90.186,1021399998.0
2006-01-18 12:45:00,90.18,90.192,90.141,90.167,1373300002.0
2006-01-18 12:50:00,90.171,90.196,90.131,90.169,852800002.0
2006-01-18 12:55:00,90.139,90.177,90.127,90.127,1001999992.0
2006-01-18 13:00:00,90.152,90.182,90.137,90.144,924299997.0
2006-01-18 13:05:00,90.168,90.181,90.136,90.175,1152000001.0
2006-01-18 13:10:00,90.173,90.192,90.153,90.192,1095700001.0
2006-01-18 13:15:00,90.196,90.208,90.115,90.185,1028299997.0
2006-01-18 13:20:00,90.191,90.219,90.185,90.195,1001500001.0
2006-01-18 13:25:00,90.175,90.204,90.156,90.18,1505700009.0
2006-01-18 13:30:00,90.17,90.193,90.151,90.161,856899990.0
2006-01-18 13:35:00,90.176,90.213,90.161,90.213,1071499996.0
2006-01-18 13:40:00,90.194,90.206,90.17,90.195,1305799997.0
2006-01-18 13:45:00,90.177,90.286,90.165,90.28,1284199990.0
2006-01-18 13:50:00,90.281,90.291,90.225,90.264,1418300005.0
2006-01-18 13:55:00,90.253,90.266,90.223,90.247,958599990.0
2006-01-18 14:00:00,90.248,90.255,90.194,90.24,1113999995.0
2006-01-18 14:05:00,90.243,90.271,90.219,90.256,1137500007.0
2006-01-18 14:10:00,90.239,90.272,90.217,90.232,977099996.0
2006-01-18 14:15:00,90.222,90.238,90.196,90.229,1136800006.0
2006-01-18 14:20:00,90.244,90.267,90.196,90.207,1283900001.0
2006-01-18 14:25:00,90.223,90.223,90.128,90.166,1087199995.0
2006-01-18 14:30:00,90.167,90.218,90.136,90.215,1204600006.0
2006-01-18 14:35:00,90.216,90.234,90.187,90.203,1136199998.0
2006-01-18 14:40:00,90.232,90.232,90.184,90.22,1337799999.0
2006-01-18 14:45:00,90.201,90.226,90.178,90.218,1194900000.0
2006-01-18 14:50:00,90.227,90.248,90.205,90.221,1205899988.0
2006-01-18 14:55:00,90.236,90.257,90.173,90.223,1260099985.0
2006-01-18 15:00:00,90.211,90.235,90.172,90.18,788899997.0
2006-01-18 15:05:00,90.17,90.191,90.134,90.152,1143699992.0
2006-01-18 15:10:00,90.163,90.174,90.129,90.136,1139699999.0
2006-01-18 15:15:00,90.156,90.175,90.128,90.128,1463099992.0
2006-01-18 15:20:00,90.131,90.157,90.068,90.13,1056799994.0
2006-01-18 15:25:00,90.112,90.135,90.096,90.105,1203400001.0
2006-01-18 15:30:00,90.09,90.136,90.075,90.097,1213399993.0
2006-01-18 15:35:00,90.106,90.127,90.09,90.093,875500001.0
2006-01-18 15:40:00,90.085,90.143,90.075,90.143,1153900001.0
2006-01-18 15:45:00,90.148,90.196,90.134,90.161,1047000002.0
2006-01-18 15:50:00,90.184,90.242,90.161,90.203,1307899990.0
2006-01-18 15:55:00,90.251,90.291,90.22,90.235,991799993.0
2006-01-18 16:00:00,90.237,90.261,90.135,90.158,909500003.0
2006-01-18 16:05:00,90.143,90.16,90.102,90.12,1162900001.0
2006-01-18 16:10:00,90.124,90.173,90.112,90.121,1188199995.0
2006-01-18 16:15:00,90.117,90.154,90.084,90.106,1027300000.0
2006-01-18 16:20:00,90.105,90.112,90.049,90.055,1188499997.0
2006-01-18 16:25:00,90.067,90.07,90.002,90.027,1029699997.0
2006-01-18 16:30:00,90.049,90.179,90.029,90.147,857500000.0
2006-01-18 16:35:00,90.174,90.226,90.161,90.186,1302799999.0
2006-01-18 16:40:00,90.174,90.19,90.14,90.18,914899997.0
2006-01-18 16:45:00,90.183,90.22,90.132,90.204,1027199990.0
2006-01-18 16:50:00,90.2,90.237,90.195,90.208,989299995.0
2006-01-18 16:55:00,90.213,90.238,90.18,90.202,1033100003.0
2006-01-18 17:00:00,90.213,90.269,90.125,90.143,888199995.0
2006-01-18 17:05:00,90.152,90.17,90.105,90.16,993899999.0
2006-01-18 17:10:00,90.144,90.176,90.027,90.07,1087099994.0
2006-01-18 17:15:00,90.055,90.084,89.958,89.972,1344100000.0
2006-01-18 17:20:00,89.974,90.018,89.966,90.003,1032499996.0
2006-01-18 17:25:00,90.02,90.065,89.998,90.046,1107100004.0
2006-01-18 17:30:00,90.054,90.069,90.013,90.041,1358599994.0
2006-01-18 17:35:00,90.049,90.079,90.022,90.055,1221599998.0
2006-01-18 17:40:00,90.06,90.067,90.018,90.034,1094999990.0
2006-01-18 17:45:00,90.02,90.032,89.978,89.989,1291800004.0
2006-01-18 17:50:00,90.001,90.033,89.99,90.005,1071699987.0
2006-01-18 17:55:00,90.008,90.04,89.965,90.004,1365899998.0
2006-01-18 18:00:00,89.979,89.999,89.88,89.92,8437899994.0
2006-01-18 18:05:00,89.91,90.064,89.88,90.042,10416499995.0
2006-01-18 18:10:00,90.051,90.053,89.95,89.96,7353900010.0
2006-01-18 18:15:00,89.97,90.075,89.83,89.84,7122699992.0
2006-01-18 18:20:00,90.014,90.032,89.84,89.84,8908399982.0
2006-01-18 18:25:00,89.85,90.026,89.84,90.022,7716499975.0
2006-01-18 18:30:00,90.018,90.02,89.86,89.964,8410400000.0
2006-01-18 18:35:00,89.969,89.988,89.94,89.959,5867899988.0
2006-01-18 18:40:00,89.972,89.985,89.91,89.945,5401099985.0
2006-01-18 18:45:00,89.919,89.962,89.899,89.905,2930099989.0
2006-01-18 18:50:00,89.911,89.958,89.894,89.925,6050499972.0
2006-01-18 18:55:00,89.929,89.946,89.885,89.9,4606999988.0
2006-01-18 19:00:00,89.912,89.921,89.867,89.896,2156699990.0
2006-01-18 19:05:00,89.899,89.921,89.852,89.906,5619900009.0
2006-01-18 19:10:00,89.918,89.955,89.884,89.95,1946099995.0
2006-01-18 19:15:00,89.945,89.945,89.808,89.813,4125199995.0
2006-01-18 19:20:00,89.826,89.857,89.803,89.838,4367300000.0
2006-01-18 19:25:00,89.825,89.851,89.787,89.805,5345599992.0
2006-01-18 19:30:00,89.829,89.87,89.812,89.845,4383599988.0
2006-01-18 19:35:00,89.83,89.855,89.807,89.843,3141799982.0
2006-01-18 19:40:00,89.819,89.854,89.808,89.83,4087999980.0
2006-01-18 19:45:00,89.832,89.848,89.813,89.829,3122699992.0
2006-01-18 19:50:00,89.841,89.852,89.794,89.796,3014999983.0
2006-01-18 19:55:00,89.809,89.85,89.799,89.812,3183299985.0
2006-01-18 20:00:00,89.828,89.868,89.812,89.85,2310500002.0
2006-01-18 20:05:00,89.822,89.836,89.777,89.798,3037899985.0
2006-01-18 20:10:00,89.813,89.863,89.786,89.863,4772200010.0
2006-01-18 20:15:00,89.866,89.888,89.835,89.876,4615299986.0
2006-01-18 20:20:00,89.883,89.906,89.818,89.858,4102300001.0
2006-01-18 20:25:00,89.878,89.92,89.841,89.9,6062699997.0
2006-01-18 20:30:00,89.91,89.92,89.861,89.887,4430599984.0
2006-01-18 20:35:00,89.896,89.902,89.849,89.87,4446599982.0
2006-01-18 20:40:00,89.87,89.903,89.86,89.87,5450499970.0
2006-01-18 20:45:00,89.865,89.927,89.86,89.893,4456499988.0
2006-01-18 20:50:00,89.895,89.952,89.891,89.943,4762400005.0
2006-01-18 20:55:00,89.943,89.976,89.921,89.962,7860599996.0
2006-01-18 21:00:00,89.942,89.98,89.927,89.95,4249899998.0
2006-01-18 21:05:00,89.94,89.969,89.921,89.953,2119899978.0
2006-01-18 21:10:00,89.961,89.969,89.929,89.963,3201699999.0
2006-01-18 21:15:00,89.958,89.958,89.896,89.918,5051899971.0
2006-01-18 21:20:00,89.914,89.929,89.861,89.882,6785599986.0
2006-01-18 21:25:00,89.875,89.907,89.872,89.89,3150599985.0
2006-01-18 21:30:00,89.892,89.932,89.88,89.9,2913299989.0
2006-01-18 21:35:00,89.925,89.931,89.884,89.915,1482200004.0
2006-01-18 21:40:00,89.897,89.911,89.859,89.894,3723899990.0
2006-01-18 21:45:00,89.905,89.927,89.865,89.89,3298800002.0
2006-01-18 21:50:00,89.903,89.956,89.903,89.946,1615999980.0
2006-01-18 21:55:00,89.934,89.965,89.907,89.907,1716499988.0
2006-01-18 22:00:00,89.933,89.967,89.913,89.944,4244499979.0
2006-01-18 22:05:00,89.967,89.974,89.928,89.96,1250700003.0
2006-01-18 22:10:00,89.939,89.968,89.92,89.931,2098900007.0
2006-01-18 22:15:00,89.946,89.972,89.924,89.954,1373599996.0
2006-01-18 22:20:00,89.953,89.972,89.938,89.946,1056599997.0
2006-01-18 22:25:00,89.95,89.982,89.941,89.941,1820199989.0
2006-01-18 22:30:00,89.961,90.002,89.944,89.981,1821799986.0
2006-01-18 22:35:00,90.003,90.028,89.976,90.003,1504199994.0
2006-01-18 22:40:00,90.003,90.004,89.942,89.942,2026699998.0
2006-01-18 22:45:00,89.946,89.998,89.924,89.965,2242199996.0
2006-01-18 22:50:00,89.98,89.98,89.902,89.95,1699999997.0
2006-01-18 22:55:00,89.968,89.984,89.889,89.896,1391300002.0
2006-01-18 23:00:00,89.974,89.975,89.906,89.931,932099997.0
2006-01-18 23:05:00,89.921,89.943,89.892,89.903,798399997.0
2006-01-18 23:10:00,89.917,89.923,89.891,89.907,825300000.0
2006-01-18 23:15:00,89.915,89.917,89.875,89.911,863899994.0
2006-01-18 23:20:00,89.906,89.929,89.886,89.923,1008699998.0
2006-01-18 23:25:00,89.91,89.965,89.9,89.964,930400006.0
2006-01-18 23:30:00,89.968,89.975,89.925,89.948,1002399996.0
2006-01-18 23:35:00,89.967,89.991,89.952,89.965,977200000.0
2006-01-18 23:40:00,89.97,90.04,89.97,90.033,1091599996.0
2006-01-18 23:45:00,89.999,90.02,89.984,90.0,703799994.0
2006-01-18 23:50:00,90.009,90.045,89.991,90.039,922199996.0
2006-01-18 23:55:00,90.017,90.048,90.01,90.01,661900003.0
2006-01-19 00:00:00,90.009,90.041,89.986,89.993,1305699982.0
2006-01-19 00:05:00,90.022,90.06,89.981,90.005,1306100006.0
2006-01-19 00:10:00,90.046,90.07,89.979,90.034,1197199998.0
2006-01-19 00:15:00,90.033,90.053,90.003,90.025,1212000000.0
2006-01-19 00:20:00,90.039,90.061,89.993,90.002,955499989.0
2006-01-19 00:25:00,90.042,90.062,90.015,90.052,1228699993.0
2006-01-19 00:30:00,90.038,90.073,90.017,90.017,936199999.0
2006-01-19 00:35:00,90.04,90.08,90.034,90.06,1193099999.0
2006-01-19 00:40:00,90.067,90.083,90.042,90.042,1232500000.0
2006-01-19 00:45:00,90.061,90.065,90.021,90.042,1201399995.0
2006-01-19 00:50:00,90.045,90.045,90.004,90.032,1030000001.0
2006-01-19 00:55:00,90.02,90.058,90.015,90.042,1091999991.0
2006-01-19 01:00:00,90.03,90.069,90.014,90.049,1166499988.0
2006-01-19 01:05:00,90.028,90.046,90.002,90.022,969500001.0
2006-01-19 01:10:00,90.028,90.055,90.016,90.032,1130299996.0
2006-01-19 01:15:00,90.033,90.046,90.004,90.021,834000001.0
2006-01-19 01:20:00,90.029,90.059,90.005,90.051,911499994.0
2006-01-19 01:25:00,90.042,90.074,90.027,90.047,948299993.0
2006-01-19 01:30:00,90.063,90.072,90.03,90.045,833799995.0
2006-01-19 01:35:00,90.03,90.05,90.006,90.036,1008000001.0
2006-01-19 01:40:00,90.023,90.08,90.02,90.035,1203200008.0
2006-01-19 01:45:00,90.055,90.055,89.968,89.981,1317000002.0
2006-01-19 01:50:00,89.951,89.995,89.931,89.939,1146800007.0
2006-01-19 01:55:00,89.948,89.998,89.934,89.998,1397099995.0
2006-01-19 02:00:00,89.979,89.997,89.871,89.905,1017900000.0
2006-01-19 02:05:00,89.89,89.929,89.882,89.915,1231899994.0
2006-01-19 02:10:00,89.907,89.927,89.88,89.908,1187199994.0
2006-01-19 02:15:00,89.913,89.936,89.895,89.929,1138599988.0
2006-01-19 02:20:00,89.927,89.942,89.903,89.922,1083999995.0
2006-01-19 02:25:00,89.926,89.938,89.87,89.938,1173999998.0
2006-01-19 02:30:00,89.928,89.999,89.913,89.964,959599996.0
2006-01-19 02:35:00,89.948,89.97,89.914,89.939,951799993.0
2006-01-19 02:40:00,89.92,89.957,89.91,89.945,1157399992.0
2006-01-19 02:45:00,89.916,89.966,89.916,89.947,984499998.0
2006-01-19 02:50:00,89.955,89.98,89.93,89.969,1205699996.0
2006-01-19 02:55:00,89.959,89.973,89.934,89.953,1516399993.0
2006-01-19 03:00:00,89.964,89.986,89.927,89.927,1410100001.0
2006-01-19 03:05:00,89.942,89.956,89.871,89.886,1001899988.0
2006-01-19 03:10:00,89.895,89.924,89.863,89.907,1346799997.0
2006-01-19 03:15:00,89.911,89.931,89.871,89.916,761699994.0
2006-01-19 03:20:00,89.918,89.945,89.9,89.919,1251700004.0
2006-01-19 03:25:00,89.93,89.948,89.911,89.933,1231399995.0
2006-01-19 03:30:00,89.932,89.947,89.876,89.904,1228000006.0
2006-01-19 03:35:00,89.888,89.922,89.871,89.877,1014699993.0
2006-01-19 03:40:00,89.898,89.92,89.874,89.918,1092300003.0
2006-01-19 03:45:00,89.887,89.94,89.882,89.94,1107099992.0
2006-01-19 03:50:00,89.922,89.96,89.917,89.943,1016399996.0
2006-01-19 03:55:00,89.961,89.994,89.959,89.974,775399995.0
2006-01-19 04:00:00,89.953,89.986,89.935,89.959,868400000.0
2006-01-19 04:05:00,89.96,89.981,89.937,89.941,1003499995.0
2006-01-19 04:10:00,89.967,89.985,89.914,89.915,882599999.0
2006-01-19 04:15:00,89.905,89.922,89.869,89.891,1217699998.0
2006-01-19 04:20:00,89.871,89.909,89.849,89.874,672200007.0
2006-01-19 04:25:00,89.88,89.93,89.859,89.89,1045399994.0
2006-01-19 04:30:00,89.875,89.891,89.841,89.841,917599995.0
2006-01-19 04:35:00,89.839,89.883,89.835,89.871,1163999996.0
2006-01-19 04:40:00,89.86,89.88,89.843,89.857,661400000.0
2006-01-19 04:45:00,89.855,89.868,89.828,89.839,933300001.0
2006-01-19 04:50:00,89.842,89.872,89.833,89.853,921699995.0
2006-01-19 04:55:00,89.851,89.874,89.833,89.843,1065400004.0
2006-01-19 05:00:00,89.852,89.878,89.824,89.85,1007899996.0
2006-01-19 05:05:00,89.847,89.88,89.839,89.875,859699999.0
2006-01-19 05:10:00,89.862,89.89,89.852,89.878,876899994.0
2006-01-19 05:15:00,89.883,89.896,89.832,89.845,1276899984.0
2006-01-19 05:20:00,89.863,89.878,89.839,89.875,754799996.0
2006-01-19 05:25:00,89.878,89.899,89.846,89.89,866500003.0
2006-01-19 05:30:00,89.87,89.903,89.86,89.89,1200699998.0
2006-01-19 05:35:00,89.872,89.893,89.856,89.883,1005299990.0
2006-01-19 05:40:00,89.873,89.896,89.849,89.875,849999993.0
2006-01-19 05:45:00,89.868,89.897,89.831,89.864,1008200001.0
2006-01-19 05:50:00,89.865,89.898,89.858,89.894,858599989.0
2006-01-19 05:55:00,89.886,89.916,89.863,89.908,782699993.0
2006-01-19 06:00:00,89.88,89.905,89.859,89.877,1130499986.0
2006-01-19 06:05:00,89.866,89.894,89.86,89.885,1238300000.0
2006-01-19 06:10:00,89.873,89.898,89.852,89.871,1084700008.0
2006-01-19 06:15:00,89.878,89.895,89.855,89.88,753200000.0
2006-01-19 06:20:00,89.88,89.88,89.836,89.836,742500000.0
2006-01-19 06:25:00,89.819,89.855,89.804,89.837,1193999999.0
2006-01-19 06:30:00,89.819,89.852,89.817,89.822,1078200014.0
2006-01-19 06:35:00,89.831,89.845,89.803,89.841,608699999.0
2006-01-19 06:40:00,89.84,89.862,89.815,89.85,1066000002.0
2006-01-19 06:45:00,89.842,89.852,89.807,89.809,746099998.0
2006-01-19 06:50:00,89.825,89.85,89.811,89.845,810399996.0
2006-01-19 06:55:00,89.847,89.863,89.819,89.849,1174099990.0
2006-01-19 07:00:00,89.845,89.868,89.83,89.853,1128899996.0
2006-01-19 07:05:00,89.848,89.877,89.836,89.868,808299998.0
2006-01-19 07:10:00,89.857,89.885,89.848,89.875,1331099983.0
2006-01-19 07:15:00,89.88,89.883,89.85,89.868,1013299996.0
2006-01-19 07:20:00,89.851,89.882,89.84,89.87,761399995.0
2006-01-19 07:25:00,89.867,89.884,89.837,89.865,1111099999.0
2006-01-19 07:30:00,89.884,89.894,89.835,89.86,802499995.0
2006-01-19 07:35:00,89.859,89.885,89.812,89.818,1012200001.0
2006-01-19 07:40:00,89.827,89.864,89.827,89.858,864799993.0
2006-01-19 07:45:00,89.846,89.874,89.827,89.858,1111700000.0
2006-01-19 07:50:00,89.872,89.872,89.821,89.857,947599997.0
2006-01-19 07:55:00,89.847,89.847,89.79,89.8,1054000000.0
2006-01-19 08:00:00,89.818,89.82,89.782,89.796,1218799995.0
2006-01-19 08:05:00,89.81,89.822,89.753,89.769,1058499990.0
2006-01-19 08:10:00,89.752,89.781,89.738,89.762,1033099999.0
2006-01-19 08:15:00,89.785,89.81,89.764,89.774,1007600004.0
2006-01-19 08:20:00,89.799,89.814,89.769,89.8,732799993.0
2006-01-19 08:25:00,89.796,89.845,89.796,89.818,1166300004.0
2006-01-19 08:30:00,89.83,89.848,89.801,89.818,1030699997.0
2006-01-19 08:35:00,89.834,89.834,89.759,89.783,1008400009.0
2006-01-19 08:40:00,89.777,89.826,89.759,89.81,1013799998.0
2006-01-19 08:45:00,89.819,89.864,89.802,89.838,1179199991.0
2006-01-19 08:50:00,89.833,89.859,89.807,89.829,851400002.0
2006-01-19 08:55:00,89.819,89.849,89.803,89.842,1178899996.0
2006-01-19 09:00:00,89.85,89.861,89.816,89.842,929800005.0
2006-01-19 09:05:00,89.852,89.881,89.82,89.866,1134500000.0
2006-01-19 09:10:00,89.853,89.853,89.753,89.753,802100002.0
2006-01-19 09:15:00,89.774,89.851,89.743,89.83,922599998.0
2006-01-19 09:20:00,89.83,89.86,89.804,89.83,1371999993.0
2006-01-19 09:25:00,89.83,89.883,89.808,89.85,1287299997.0
2006-01-19 09:30:00,89.856,89.863,89.75,89.75,1053399986.0
2006-01-19 09:35:00,89.748,89.786,89.732,89.786,1163500004.0
2006-01-19 09:40:00,89.776,89.838,89.758,89.779,845199999.0
2006-01-19 09:45:00,89.788,89.821,89.749,89.804,946299999.0
2006-01-19 09:50:00,89.806,89.838,89.788,89.837,1035099995.0
2006-01-19 09:55:00,89.828,89.845,89.804,89.804,1208799991.0
2006-01-19 10:00:00,89.816,89.837,89.79,89.793,1206599989.0
2006-01-19 10:05:00,89.807,89.813,89.752,89.793,1145399993.0
2006-01-19 10:10:00,89.798,89.811,89.767,89.781,1075800001.0
2006-01-19 10:15:00,89.799,89.799,89.747,89.76,895799997.0
2006-01-19 10:20:00,89.748,89.777,89.723,89.733,1295699999.0
2006-01-19 10:25:00,89.741,89.743,89.669,89.674,1277900003.0
2006-01-19 10:30:00,89.705,89.713,89.634,89.643,1075199995.0
2006-01-19 10:35:00,89.642,89.688,89.617,89.668,1197299996.0
2006-01-19 10:40:00,89.666,89.699,89.641,89.659,1154899992.0
2006-01-19 10:45:00,89.657,89.684,89.637,89.662,1024899997.0
2006-01-19 10:50:00,89.685,89.721,89.652,89.7,1234699998.0
2006-01-19 10:55:00,89.683,89.725,89.675,89.725,1193699992.0
2006-01-19 11:00:00,89.74,89.751,89.681,89.697,1214099993.0
2006-01-19 11:05:00,89.672,89.709,89.651,89.677,1066999991.0
2006-01-19 11:10:00,89.684,89.693,89.613,89.663,1187299994.0
2006-01-19 11:15:00,89.665,89.683,89.614,89.633,1204399993.0
2006-01-19 11:20:00,89.613,89.641,89.593,89.628,1242800005.0
2006-01-19 11:25:00,89.624,89.643,89.575,89.609,1084800004.0
2006-01-19 11:30:00,89.6,89.642,89.574,89.63,1195700003.0
2006-01-19 11:35:00,89.623,89.656,89.599,89.656,1245499997.0
2006-01-19 11:40:00,89.659,89.705,89.641,89.67,1297000002.0
2006-01-19 11:45:00,89.654,89.696,89.654,89.658,1380100000.0
2006-01-19 11:50:00,89.669,89.709,89.666,89.709,1349800001.0
2006-01-19 11:55:00,89.694,89.731,89.684,89.71,1195300000.0
2006-01-19 12:00:00,89.701,89.734,89.677,89.726,1231899998.0
2006-01-19 12:05:00,89.72,89.727,89.687,89.691,1349599995.0
2006-01-19 12:10:00,89.708,89.713,89.668,89.696,1281999996.0
2006-01-19 12:15:00,89.695,89.706,89.656,89.675,1005599995.0
2006-01-19 12:20:00,89.656,89.683,89.626,89.667,1091100003.0
2006-01-19 12:25:00,89.679,89.698,89.654,89.697,1310000000.0
2006-01-19 12:30:00,89.695,89.71,89.678,89.702,1265499996.0
2006-01-19 12:35:00,89.702,89.702,89.642,89.67,767099996.0
2006-01-19 12:40:00,89.665,89.672,89.619,89.619,989499999.0
2006-01-19 12:45:00,89.613,89.651,89.597,89.624,1352200001.0
2006-01-19 12:50:00,89.634,89.641,89.553,89.621,1135399992.0
2006-01-19 12:55:00,89.597,89.653,89.576,89.586,1102799992.0
2006-01-19 13:00:00,89.578,89.65,89.572,89.611,1171599996.0
2006-01-19 13:05:00,89.634,89.65,89.558,89.57,1139099996.0
2006-01-19 13:10:00,89.584,89.61,89.56,89.596,1418299995.0
2006-01-19 13:15:00,89.576,89.605,89.536,89.555,866099995.0
2006-01-19 13:20:00,89.551,89.58,89.519,89.537,906999999.0
2006-01-19 13:25:00,89.548,89.565,89.516,89.545,1212699996.0
2006-01-19 13:30:00,89.523,89.54,89.483,89.507,1074000001.0
2006-01-19 13:35:00,89.476,89.516,89.452,89.503,1353700000.0
2006-01-19 13:40:00,89.516,89.537,89.501,89.526,1090099990.0
2006-01-19 13:45:00,89.504,89.54,89.478,89.493,1115199998.0
2006-01-19 13:50:00,89.503,89.542,89.491,89.511,1191799992.0
2006-01-19 13:55:00,89.518,89.531,89.488,89.531,930100007.0
2006-01-19 14:00:00,89.528,89.556,89.512,89.531,1222200001.0
2006-01-19 14:05:00,89.538,89.55,89.513,89.535,1202499993.0
2006-01-19 14:10:00,89.523,89.576,89.496,89.569,761500001.0
2006-01-19 14:15:00,89.549,89.598,89.549,89.571,1438499996.0
2006-01-19 14:20:00,89.583,89.595,89.553,89.566,1138999997.0
2006-01-19 14:25:00,89.55,89.588,89.543,89.56,923200001.0
2006-01-19 14:30:00,89.56,89.577,89.506,89.55,1277399994.0
2006-01-19 14:35:00,89.573,89.577,89.51,89.532,1322799993.0
2006-01-19 14:40:00,89.537,89.576,89.523,89.575,782299996.0
2006-01-19 14:45:00,89.566,89.607,89.551,89.559,934299995.0
2006-01-19 14:50:00,89.574,89.627,89.573,89.625,1319800002.0
2006-01-19 14:55:00,89.614,89.626,89.53,89.563,1158400002.0
2006-01-19 15:00:00,89.557,89.573,89.512,89.526,937900001.0
2006-01-19 15:05:00,89.526,89.549,89.494,89.514,824400001.0
2006-01-19 15:10:00,89.497,89.503,89.45,89.45,1258800003.0
2006-01-19 15:15:00,89.465,89.48,89.381,89.381,1249399997.0
2006-01-19 15:20:00,89.382,89.42,89.337,89.374,1184299999.0
2006-01-19 15:25:00,89.399,89.417,89.373,89.396,1285800006.0
2006-01-19 15:30:00,89.418,89.425,89.37,89.395,1258600003.0
2006-01-19 15:35:00,89.396,89.44,89.393,89.43,1117700001.0
2006-01-19 15:40:00,89.409,89.428,89.331,89.355,1182599987.0
2006-01-19 15:45:00,89.343,89.359,89.311,89.336,869099996.0
2006-01-19 15:50:00,89.348,89.395,89.333,89.333,1299299997.0
2006-01-19 15:55:00,89.377,89.401,89.352,89.373,1164999999.0
2006-01-19 16:00:00,89.335,89.387,89.328,89.357,1176799989.0
2006-01-19 16:05:00,89.377,89.383,89.323,89.345,677000000.0
2006-01-19 16:10:00,89.336,89.393,89.326,89.388,1179199998.0
2006-01-19 16:15:00,89.384,89.402,89.35,89.36,789099992.0
2006-01-19 16:20:00,89.378,89.404,89.353,89.374,1105799993.0
2006-01-19 16:25:00,89.387,89.428,89.357,89.401,1194700002.0
2006-01-19 16:30:00,89.387,89.417,89.374,89.396,1100299989.0
2006-01-19 16:35:00,89.382,89.435,89.378,89.421,1147899997.0
2006-01-19 16:40:00,89.429,89.494,89.416,89.477,1097799993.0
2006-01-19 16:45:00,89.479,89.502,89.442,89.446,1361200003.0
2006-01-19 16:50:00,89.444,89.504,89.444,89.492,931999997.0
2006-01-19 16:55:00,89.489,89.501,89.465,89.48,1130099996.0
2006-01-19 17:00:00,89.456,89.51,89.433,89.484,1051499998.0
2006-01-19 17:05:00,89.497,89.599,89.488,89.599,978899994.0
2006-01-19 17:10:00,89.594,89.622,89.544,89.57,1067999996.0
2006-01-19 17:15:00,89.562,89.603,89.549,89.558,1321199993.0
2006-01-19 17:20:00,89.563,89.584,89.525,89.573,1082899980.0
2006-01-19 17:25:00,89.561,89.595,89.554,89.567,1190500000.0
2006-01-19 17:30:00,89.558,89.594,89.52,89.58,1313899999.0
2006-01-19 17:35:00,89.577,89.658,89.567,89.63,910199995.0
2006-01-19 17:40:00,89.619,89.702,89.619,89.678,1190100001.0
2006-01-19 17:45:00,89.662,89.675,89.632,89.65,1055900004.0
2006-01-19 17:50:00,89.654,89.693,89.635,89.693,1100700000.0
2006-01-19 17:55:00,89.686,89.753,89.682,89.744,901699998.0
2006-01-19 18:00:00,89.745,89.77,89.685,89.73,8085199977.0
2006-01-19 18:05:00,89.72,89.77,89.671,89.681,9955499945.0
2006-01-19 18:10:00,89.674,89.81,89.637,89.79,7231299976.0
2006-01-19 18:15:00,89.78,89.81,89.629,89.653,6596799933.0
2006-01-19 18:20:00,89.646,89.8,89.618,89.8,9112599989.0
2006-01-19 18:25:00,89.639,89.87,89.631,89.698,7239499971.0
2006-01-19 18:30:00,89.692,89.88,89.65,89.698,8101299968.0
2006-01-19 18:35:00,89.721,89.746,89.656,89.72,5419799974.0
2006-01-19 18:40:00,89.731,89.762,89.693,89.71,5029499980.0
2006-01-19 18:45:00,89.687,89.716,89.657,89.678,2921599999.0
2006-01-19 18:50:00,89.666,89.743,89.666,89.713,6167299983.0
2006-01-19 18:55:00,89.737,89.738,89.662,89.672,4697799989.0
2006-01-19 19:00:00,89.661,89.767,89.66,89.715,1749699993.0
2006-01-19 19:05:00,89.7,89.757,89.694,89.724,5742299985.0
2006-01-19 19:10:00,89.731,89.793,89.702,89.773,1778899992.0
2006-01-19 19:15:00,89.765,89.805,89.75,89.777,4191500017.0
2006-01-19 19:20:00,89.788,89.797,89.756,89.788,4627999983.0
2006-01-19 19:25:00,89.793,89.853,89.769,89.823,5764499992.0
2006-01-19 19:30:00,89.818,89.873,89.794,89.832,4766799979.0
2006-01-19 19:35:00,89.842,89.857,89.802,89.85,3165299998.0
2006-01-19 19:40:00,89.841,89.912,89.841,89.9,4203999987.0
2006-01-19 19:45:00,89.9,89.937,89.875,89.916,3015799983.0
2006-01-19 19:50:00,89.921,89.938,89.888,89.916,3074599997.0
2006-01-19 19:55:00,89.906,89.931,89.861,89.869,3196199998.0
2006-01-19 20:00:00,89.882,89.907,89.847,89.893,2559599985.0
2006-01-19 20:05:00,89.888,89.899,89.798,89.817,2562100003.0
2006-01-19 20:10:00,89.815,89.853,89.768,89.846,5241099997.0
2006-01-19 20:15:00,89.843,89.854,89.793,89.83,4438899976.0
2006-01-19 20:20:00,89.825,89.825,89.772,89.796,4112999993.0
2006-01-19 20:25:00,89.808,89.83,89.763,89.83,6607599991.0
2006-01-19 20:30:00,89.78,89.84,89.752,89.781,5188999984.0
2006-01-19 20:35:00,89.79,89.807,89.752,89.786,4157699997.0
2006-01-19 20:40:00,89.789,89.809,89.756,89.785,5243099981.0
2006-01-19 20:45:00,89.759,89.809,89.752,89.791,4748099995.0
2006-01-19 20:50:00,89.818,89.848,89.791,89.814,4220199987.0
2006-01-19 20:55:00,89.808,89.886,89.789,89.824,7538299982.0
2006-01-19 21:00:00,89.818,89.857,89.804,89.825,4529299977.0
2006-01-19 21:05:00,89.819,89.855,89.81,89.842,2279500000.0
2006-01-19 21:10:00,89.842,89.846,89.785,89.816,3338999998.0
2006-01-19 21:15:00,89.809,89.852,89.794,89.815,4602599982.0
2006-01-19 21:20:00,89.821,89.821,89.737,89.788,6883599982.0
2006-01-19 21:25:00,89.769,89.82,89.764,89.817,3269699981.0
2006-01-19 21:30:00,89.82,89.839,89.789,89.811,2980700004.0
2006-01-19 21:35:00,89.82,89.826,89.777,89.812,1585599994.0
2006-01-19 21:40:00,89.82,89.839,89.78,89.833,3769199982.0
2006-01-19 21:45:00,89.827,89.852,89.8,89.84,3367600018.0
2006-01-19 21:50:00,89.828,89.848,89.808,89.816,1277599998.0
2006-01-19 21:55:00,89.833,89.859,89.817,89.818,1809799996.0
2006-01-19 22:00:00,89.811,89.872,89.776,89.854,3611499994.0
2006-01-19 22:05:00,89.834,89.856,89.808,89.84,1136899997.0
2006-01-19 22:10:00,89.83,89.887,89.81,89.861,1504200002.0
2006-01-19 22:15:00,89.861,89.885,89.834,89.852,1793800001.0
2006-01-19 22:20:00,89.855,89.87,89.84,89.85,1042099997.0
2006-01-19 22:25:00,89.852,89.876,89.825,89.847,1937899986.0
2006-01-19 22:30:00,89.855,89.868,89.823,89.834,1867399998.0
2006-01-19 22:35:00,89.863,89.871,89.834,89.842,1597800005.0
2006-01-19 22:40:00,89.858,89.895,89.846,89.857,1994000002.0
2006-01-19 22:45:00,89.866,89.886,89.838,89.859,2341600005.0
2006-01-19 22:50:00,89.877,89.877,89.792,89.838,1942499997.0
2006-01-19 22:55:00,89.836,89.854,89.774,89.822,1228099998.0
2006-01-19 23:00:00,89.847,89.88,89.816,89.857,952400001.0
2006-01-19 23:05:00,89.844,89.884,89.839,89.868,1071500003.0
2006-01-19 23:10:00,89.87,89.9,89.853,89.871,971699996.0
2006-01-19 23:15:00,89.88,89.88,89.833,89.841,930199988.0
2006-01-19 23:20:00,89.872,89.895,89.856,89.861,953099997.0
2006-01-19 23:25:00,89.884,89.89,89.846,89.865,840500000.0
2006-01-19 23:30:00,89.851,89.878,89.838,89.876,1004999998.0
2006-01-19 23:35:00,89.88,89.903,89.849,89.895,1059800001.0
2006-01-19 23:40:00,89.894,89.901,89.859,89.883,1422499997.0
2006-01-19 23:45:00,89.851,89.885,89.834,89.87,1042200009.0
2006-01-19 23:50:00,89.838,89.87,89.806,89.83,1145199987.0
2006-01-19 23:55:00,89.809,89.87,89.809,89.845,805199995.0
2006-01-20 00:00:00,89.83,89.88,89.799,89.873,1183499998.0
2006-01-20 00:05:00,89.868,89.904,89.839,89.883,1114499990.0
2006-01-20 00:10:00,89.872,89.899,89.841,89.873,1338700002.0
2006-01-20 00:15:00,89.875,89.928,89.851,89.91,1391399986.0
2006-01-20 00:20:00,89.897,89.95,89.868,89.905,1088099997.0
2006-01-20 00:25:00,89.93,89.938,89.857,89.89,1439700007.0
2006-01-20 00:30:00,89.896,89.918,89.854,89.905,1621899997.0
2006-01-20 00:35:00,89.853,89.906,89.837,89.902,1270400004.0
2006-01-20 00:40:00,89.908,89.908,89.862,89.88,972199997.0
2006-01-20 00:45:00,89.885,89.898,89.86,89.876,1362999998.0
2006-01-20 00:50:00,89.867,89.888,89.843,89.853,992599992.0
2006-01-20 00:55:00,89.852,89.87,89.834,89.858,1295899993.0
2006-01-20 01:00:00,89.842,89.901,89.842,89.888,867500000.0
2006-01-20 01:05:00,89.879,89.892,89.825,89.872,983999999.0
2006-01-20 01:10:00,89.872,89.885,89.835,89.84,1019599999.0
2006-01-20 01:15:00,89.868,89.879,89.843,89.843,917699989.0
2006-01-20 01:20:00,89.833,89.87,89.825,89.825,899500008.0
2006-01-20 01:25:00,89.827,89.862,89.821,89.843,1059199989.0
2006-01-20 01:30:00,89.865,89.9,89.854,89.872,968499993.0
2006-01-20 01:35:00,89.868,89.883,89.837,89.877,903200001.0
2006-01-20 01:40:00,89.875,89.881,89.826,89.86,1071499995.0
2006-01-20 01:45:00,89.865,89.915,89.84,89.905,1092999988.0
2006-01-20 01:50:00,89.877,89.914,89.862,89.885,1176700004.0
2006-01-20 01:55:00,89.878,89.892,89.858,89.888,1515700003.0
2006-01-20 02:00:00,89.883,89.883,89.842,89.859,1024099989.0
2006-01-20 02:05:00,89.836,89.916,89.836,89.905,1268299993.0
2006-01-20 02:10:00,89.885,89.904,89.848,89.854,933200002.0
2006-01-20 02:15:00,89.847,89.871,89.832,89.867,1287999995.0
2006-01-20 02:20:00,89.848,89.865,89.823,89.829,1223400002.0
2006-01-20 02:25:00,89.85,89.86,89.82,89.84,882199997.0
2006-01-20 02:30:00,89.837,89.871,89.818,89.871,1033299989.0
2006-01-20 02:35:00,89.853,89.89,89.853,89.887,1054299999.0
2006-01-20 02:40:00,89.885,89.898,89.863,89.878,1151199990.0
2006-01-20 02:45:00,89.882,89.884,89.836,89.837,1092499995.0
2006-01-20 02:50:00,89.842,89.886,89.822,89.87,900300006.0
2006-01-20 02:55:00,89.872,89.886,89.841,89.857,1361899995.0
2006-01-20 03:00:00,89.87,89.882,89.829,89.861,1076200003.0
2006-01-20 03:05:00,89.86,89.914,89.85,89.884,1118499996.0
2006-01-20 03:10:00,89.864,89.895,89.854,89.88,1300499998.0
2006-01-20 03:15:00,89.889,89.914,89.867,89.879,981099999.0
2006-01-20 03:20:00,89.877,89.901,89.846,89.846,1100599996.0
2006-01-20 03:25:00,89.86,89.872,89.831,89.833,1069299997.0
2006-01-20 03:30:00,89.845,89.863,89.816,89.834,1106500002.0
2006-01-20 03:35:00,89.852,89.865,89.819,89.842,875100002.0
2006-01-20 03:40:00,89.848,89.862,89.784,89.85,1068600000.0
2006-01-20 03:45:00,89.834,89.868,89.816,89.851,1026699997.0
2006-01-20 03:50:00,89.857,89.867,89.826,89.838,1065400005.0
2006-01-20 03:55:00,89.839,89.862,89.817,89.824,813299999.0
2006-01-20 04:00:00,89.805,89.841,89.805,89.82,612000002.0
2006-01-20 04:05:00,89.819,89.857,89.802,89.84,1119600001.0
2006-01-20 04:10:00,89.828,89.87,89.808,89.825,859899991.0
2006-01-20 04:15:00,89.825,89.848,89.812,89.829,873399997.0
2006-01-20 04:20:00,89.802,89.843,89.802,89.818,917200000.0
2006-01-20 04:25:00,89.82,89.825,89.789,89.817,740799998.0
2006-01-20 04:30:00,89.819,89.849,89.804,89.818,1032699997.0
2006-01-20 04:35:00,89.836,89.854,89.806,89.828,813500001.0
2006-01-20 04:40:00,89.834,89.848,89.81,89.81,968999997.0
2006-01-20 04:45:00,89.83,89.838,89.785,89.82,858799995.0
2006-01-20 04:50:00,89.828,89.834,89.79,89.792,982299989.0
2006-01-20 04:55:00,89.815,89.846,89.793,89.832,805700002.0
2006-01-20 05:00:00,89.823,89.846,89.784,89.795,1146099996.0
2006-01-20 05:05:00,89.809,89.833,89.791,89.813,842200003.0
2006-01-20 05:10:00,89.807,89.845,89.793,89.823,814600002.0
2006-01-20 05:15:00,89.818,89.855,89.806,89.847,803899995.0
2006-01-20 05:20:00,89.848,89.856,89.818,89.84,929699996.0
2006-01-20 05:25:00,89.841,89.85,89.813,89.829,830999994.0
2006-01-20 05:30:00,89.846,89.847,89.807,89.821,727599992.0
2006-01-20 05:35:00,89.837,89.847,89.811,89.817,783199993.0
2006-01-20 05:40:00,89.831,89.871,89.81,89.846,814799996.0
2006-01-20 05:45:00,89.843,89.848,89.777,89.833,1125899992.0
2006-01-20 05:50:00,89.834,89.858,89.81,89.828,1020099996.0
2006-01-20 05:55:00,89.809,89.848,89.809,89.82,1028200002.0
2006-01-20 06:00:00,89.816,89.842,89.797,89.825,785900003.0
2006-01-20 06:05:00,89.833,89.838,89.806,89.827,1140399996.0
2006-01-20 06:10:00,89.83,89.841,89.799,89.822,658299996.0
2006-01-20 06:15:00,89.812,89.852,89.806,89.844,611899995.0
2006-01-20 06:20:00,89.85,89.864,89.827,89.849,647899996.0
2006-01-20 06:25:00,89.848,89.864,89.825,89.846,909999994.0
2006-01-20 06:30:00,89.867,89.877,89.836,89.863,835899998.0
2006-01-20 06:35:00,89.873,89.88,89.844,89.854,528399998.0
2006-01-20 06:40:00,89.865,89.879,89.841,89.875,856800005.0
2006-01-20 06:45:00,89.87,89.89,89.849,89.872,653199992.0
2006-01-20 06:50:00,89.875,89.89,89.845,89.862,705500003.0
2006-01-20 06:55:00,89.877,89.888,89.845,89.873,1247900000.0
2006-01-20 07:00:00,89.848,89.883,89.84,89.867,1070099998.0
2006-01-20 07:05:00,89.865,89.865,89.818,89.843,943600005.0
2006-01-20 07:10:00,89.842,89.853,89.812,89.827,1168799992.0
2006-01-20 07:15:00,89.83,89.843,89.8,89.835,769599995.0
2006-01-20 07:20:00,89.82,89.849,89.811,89.833,1041599994.0
2006-01-20 07:25:00,89.829,89.834,89.785,89.799,1347300008.0
2006-01-20 07:30:00,89.812,89.829,89.781,89.815,891599992.0
2006-01-20 07:35:00,89.8,89.827,89.782,89.805,1226399997.0
2006-01-20 07:40:00,89.805,89.818,89.783,89.813,776900003.0
2006-01-20 07:45:00,89.8,89.815,89.779,89.792,761600004.0
2006-01-20 07:50:00,89.803,89.81,89.775,89.786,883700005.0
2006-01-20 07:55:00,89.795,89.842,89.781,89.836,924099993.0
2006-01-20 08:00:00,89.838,89.852,89.769,89.791,1096199991.0
2006-01-20 08:05:00,89.775,89.821,89.77,89.81,1070499997.0
2006-01-20 08:10:00,89.793,89.812,89.752,89.76,1007600001.0
2006-01-20 08:15:00,89.784,89.807,89.753,89.762,1015600000.0
2006-01-20 08:20:00,89.796,89.835,89.776,89.829,1001899994.0
2006-01-20 08:25:00,89.835,89.849,89.802,89.817,1021400008.0
2006-01-20 08:30:00,89.833,89.854,89.81,89.844,1042699995.0
2006-01-20 08:35:00,89.828,89.867,89.826,89.853,836600003.0
2006-01-20 08:40:00,89.852,89.868,89.814,89.825,1247400006.0
2006-01-20 08:45:00,89.843,89.898,89.832,89.898,1207999990.0
2006-01-20 08:50:00,89.876,89.924,89.866,89.917,913799997.0
2006-01-20 08:55:00,89.901,89.937,89.893,89.912,1122100003.0
2006-01-20 09:00:00,89.94,89.951,89.908,89.926,1081700000.0
2006-01-20 09:05:00,89.929,89.949,89.897,89.931,1142599997.0
2006-01-20 09:10:00,89.942,89.942,89.895,89.895,762600000.0
2006-01-20 09:15:00,89.905,89.939,89.875,89.936,1022000005.0
2006-01-20 09:20:00,89.938,89.945,89.909,89.922,1287300005.0
2006-01-20 09:25:00,89.913,89.939,89.865,89.891,1071899993.0
2006-01-20 09:30:00,89.88,89.898,89.806,89.848,1037299998.0
2006-01-20 09:35:00,89.831,89.888,89.822,89.856,1341799993.0
2006-01-20 09:40:00,89.861,89.876,89.808,89.812,1132500003.0
2006-01-20 09:45:00,89.82,89.841,89.795,89.795,1082000002.0
2006-01-20 09:50:00,89.792,89.824,89.727,89.737,830099992.0
2006-01-20 09:55:00,89.716,89.752,89.666,89.689,1122300000.0
2006-01-20 10:00:00,89.689,89.715,89.662,89.687,1086999999.0
2006-01-20 10:05:00,89.681,89.711,89.661,89.682,705500000.0
2006-01-20 10:10:00,89.679,89.694,89.632,89.641,1103800001.0
2006-01-20 10:15:00,89.65,89.664,89.611,89.622,1041999998.0
2006-01-20 10:20:00,89.638,89.66,89.603,89.641,1108399996.0
2006-01-20 10:25:00,89.629,89.645,89.574,89.592,775599990.0
2006-01-20 10:30:00,89.595,89.621,89.562,89.577,951200008.0
2006-01-20 10:35:00,89.579,89.606,89.523,89.579,1043500003.0
2006-01-20 10:40:00,89.581,89.625,89.565,89.58,1114499994.0
2006-01-20 10:45:00,89.59,89.609,89.569,89.605,1231599993.0
2006-01-20 10:50:00,89.61,89.623,89.542,89.59,1163799998.0
2006-01-20 10:55:00,89.586,89.615,89.556,89.582,1435599995.0
2006-01-20 11:00:00,89.624,89.719,89.624,89.705,1064099998.0
2006-01-20 11:05:00,89.698,89.755,89.68,89.709,1444000006.0
2006-01-20 11:10:00,89.721,89.771,89.702,89.755,1325100002.0
2006-01-20 11:15:00,89.754,89.773,89.696,89.709,1240100000.0
2006-01-20 11:20:00,89.707,89.733,89.66,89.668,1411999996.0
2006-01-20 11:25:00,89.673,89.683,89.606,89.635,1230299994.0
2006-01-20 11:30:00,89.638,89.659,89.599,89.617,1418199995.0
2006-01-20 11:35:00,89.618,89.663,89.607,89.635,1302499993.0
2006-01-20 11:40:00,89.618,89.707,89.599,89.707,1515199998.0
2006-01-20 11:45:00,89.708,89.732,89.689,89.689,1092099997.0
2006-01-20 11:50:00,89.686,89.732,89.684,89.702,1319799993.0
2006-01-20 11:55:00,89.722,89.766,89.689,89.748,1119999993.0
2006-01-20 12:00:00,89.73,89.748,89.695,89.72,1162100005.0
2006-01-20 12:05:00,89.7,89.736,89.682,89.713,1062200002.0
2006-01-20 12:10:00,89.714,89.737,89.684,89.707,1522899992.0
2006-01-20 12:15:00,89.696,89.729,89.675,89.71,863600001.0
2006-01-20 12:20:00,89.71,89.762,89.709,89.746,1060999996.0
2006-01-20 12:25:00,89.718,89.734,89.698,89.713,988700001.0
2006-01-20 12:30:00,89.716,89.74,89.697,89.709,1025400003.0
2006-01-20 12:35:00,89.723,89.738,89.706,89.723,1044300000.0
2006-01-20 12:40:00,89.741,89.745,89.713,89.72,745299994.0
2006-01-20 12:45:00,89.73,89.76,89.711,89.749,1468400004.0
2006-01-20 12:50:00,89.745,89.745,89.627,89.671,870600001.0
2006-01-20 12:55:00,89.69,89.712,89.639,89.639,668099997.0
2006-01-20 13:00:00,89.648,89.665,89.623,89.653,1468599996.0
2006-01-20 13:05:00,89.657,89.691,89.641,89.684,1201199994.0
2006-01-20 13:10:00,89.672,89.718,89.672,89.704,1250899992.0
2006-01-20 13:15:00,89.687,89.705,89.651,89.656,1055000001.0
2006-01-20 13:20:00,89.686,89.706,89.668,89.689,1034199991.0
2006-01-20 13:25:00,89.689,89.704,89.635,89.671,1067799993.0
2006-01-20 13:30:00,89.688,89.712,89.653,89.695,913200008.0
2006-01-20 13:35:00,89.694,89.706,89.659,89.689,1097199992.0
2006-01-20 13:40:00,89.673,89.72,89.665,89.704,1199899999.0
2006-01-20 13:45:00,89.727,89.795,89.71,89.761,1102300012.0
2006-01-20 13:50:00,89.768,89.787,89.731,89.764,1346200000.0
2006-01-20 13:55:00,89.764,89.781,89.735,89.744,837599995.0
2006-01-20 14:00:00,89.761,89.761,89.708,89.735,1134599998.0
2006-01-20 14:05:00,89.732,89.745,89.706,89.734,972400006.0
2006-01-20 14:10:00,89.721,89.757,89.709,89.718,912799987.0
2006-01-20 14:15:00,89.722,89.746,89.7,89.733,1012100000.0
2006-01-20 14:20:00,89.727,89.748,89.667,89.703,1398799996.0
2006-01-20 14:25:00,89.707,89.733,89.686,89.728,917999998.0
2006-01-20 14:30:00,89.7,89.736,89.671,89.704,920400001.0
2006-01-20 14:35:00,89.722,89.743,89.69,89.727,1173999998.0
2006-01-20 14:40:00,89.704,89.727,89.671,89.694,891399996.0
2006-01-20 14:45:00,89.68,89.712,89.672,89.692,958299997.0
2006-01-20 14:50:00,89.678,89.701,89.65,89.655,1038199996.0
2006-01-20 14:55:00,89.658,89.678,89.615,89.645,1183999997.0
2006-01-20 15:00:00,89.662,89.662,89.624,89.651,820499994.0
2006-01-20 15:05:00,89.652,89.664,89.614,89.648,1003199999.0
2006-01-20 15:10:00,89.639,89.666,89.62,89.641,886799999.0
2006-01-20 15:15:00,89.639,89.73,89.634,89.711,1244899999.0
2006-01-20 15:20:00,89.719,89.77,89.706,89.739,1356700002.0
2006-01-20 15:25:00,89.734,89.75,89.705,89.718,1067500002.0
2006-01-20 15:30:00,89.743,89.743,89.705,89.72,1081400001.0
2006-01-20 15:35:00,89.715,89.757,89.713,89.741,1216799995.0
2006-01-20 15:40:00,89.749,89.75,89.677,89.731,835800000.0
2006-01-20 15:45:00,89.744,89.756,89.668,89.674,1314699997.0
2006-01-20 15:50:00,89.678,89.721,89.671,89.694,1270699999.0
2006-01-20 15:55:00,89.727,89.747,89.671,89.705,953600001.0
2006-01-20 16:00:00,89.676,89.709,89.619,89.634,1239799990.0
2006-01-20 16:05:00,89.621,89.705,89.621,89.667,801199999.0
2006-01-20 16:10:00,89.675,89.713,89.624,89.699,1025100001.0
2006-01-20 16:15:00,89.692,89.756,89.683,89.738,1208099999.0
2006-01-20 16:20:00,89.735,89.759,89.682,89.712,1248599990.0
2006-01-20 16:25:00,89.724,89.739,89.659,89.678,1187500007.0
2006-01-20 16:30:00,89.7,89.715,89.666,89.666,982500002.0
2006-01-20 16:35:00,89.678,89.707,89.666,89.693,1193799996.0
2006-01-20 16:40:00,89.702,89.719,89.673,89.688,1119499995.0
2006-01-20 16:45:00,89.689,89.714,89.648,89.665,1172700005.0
2006-01-20 16:50:00,89.661,89.692,89.635,89.678,1153400001.0
2006-01-20 16:55:00,89.661,89.777,89.647,89.756,1007999996.0
2006-01-20 17:00:00,89.773,89.81,89.732,89.732,952799998.0
2006-01-20 17:05:00,89.758,89.809,89.735,89.782,1370899995.0
2006-01-20 17:10:00,89.793,89.842,89.774,89.805,1071099990.0
2006-01-20 17:15:00,89.782,89.804,89.762,89.777,1344500005.0
2006-01-20 17:20:00,89.763,89.787,89.7,89.708,966399995.0
2006-01-20 17:25:00,89.703,89.745,89.697,89.72,1295700001.0
2006-01-20 17:30:00,89.728,89.748,89.686,89.691,1077599992.0
2006-01-20 17:35:00,89.699,89.729,89.688,89.709,1307099994.0
2006-01-20 17:40:00,89.721,89.762,89.699,89.736,959899999.0
2006-01-20 17:45:00,89.752,89.812,89.751,89.784,1180799988.0
2006-01-20 17:50:00,89.816,89.83,89.769,89.788,954099998.0
2006-01-20 17:55:00,89.799,89.843,89.769,89.808,1087400006.0
2006-01-20 18:00:00,89.83,89.98,89.809,89.94,7895199921.0
2006-01-20 18:05:00,89.95,89.96,89.835,89.855,9577999905.0
2006-01-20 18:10:00,89.857,89.94,89.824,89.94,6930299999.0
2006-01-20 18:15:00,89.93,89.94,89.854,89.872,6749599986.0
2006-01-20 18:20:00,89.872,89.96,89.852,89.94,9133199977.0
2006-01-20 18:25:00,89.828,89.884,89.826,89.856,7990599974.0
2006-01-20 18:30:00,89.855,89.94,89.832,89.906,8197099982.0
2006-01-20 18:35:00,89.896,89.916,89.849,89.869,5767699988.0
2006-01-20 18:40:00,89.874,89.936,89.874,89.92,5206999995.0
2006-01-20 18:45:00,89.9,89.947,89.9,89.92,2938599984.0
2006-01-20 18:50:00,89.912,89.953,89.888,89.918,5893100008.0
2006-01-20 18:55:00,89.928,89.963,89.915,89.929,5058399978.0
2006-01-20 19:00:00,89.914,89.961,89.911,89.919,2082399977.0
2006-01-20 19:05:00,89.925,89.949,89.863,89.901,5376799980.0
2006-01-20 19:10:00,89.922,89.934,89.874,89.913,2068300000.0
2006-01-20 19:15:00,89.924,89.924,89.867,89.891,4080200007.0
2006-01-20 19:20:00,89.907,89.952,89.875,89.934,3967700013.0
2006-01-20 19:25:00,89.926,89.93,89.89,89.902,5694199977.0
2006-01-20 19:30:00,89.914,89.935,89.892,89.911,4286099980.0
2006-01-20 19:35:00,89.929,89.946,89.897,89.93,3179600005.0
2006-01-20 19:40:00,89.928,89.935,89.891,89.903,4533999990.0
2006-01-20 19:45:00,89.921,89.938,89.893,89.924,3077699978.0
2006-01-20 19:50:00,89.906,89.96,89.901,89.96,3203499976.0
2006-01-20 19:55:00,89.961,89.983,89.924,89.968,3086799977.0
2006-01-20 20:00:00,89.969,89.995,89.955,89.982,2594500011.0
2006-01-20 20:05:00,89.999,90.007,89.933,89.949,2873299991.0
2006-01-20 20:10:00,89.967,90.05,89.957,90.028,5066499999.0
2006-01-20 20:15:00,90.041,90.127,90.032,90.127,4451999996.0
2006-01-20 20:20:00,90.098,90.122,90.043,90.117,4211700000.0
2006-01-20 20:25:00,90.102,90.26,90.073,90.26,5910299994.0
2006-01-20 20:30:00,90.25,90.25,90.11,90.12,6568600010.0
2006-01-20 20:35:00,90.124,90.184,90.12,90.173,4319599992.0
2006-01-20 20:40:00,90.176,90.224,90.153,90.213,5587499977.0
2006-01-20 20:45:00,90.209,90.219,90.166,90.184,4805399994.0
2006-01-20 20:50:00,90.188,90.265,90.187,90.254,4231899985.0
2006-01-20 20:55:00,90.249,90.266,90.199,90.22,7232999953.0
2006-01-20 21:00:00,90.2,90.285,90.2,90.275,3087599966.0
2006-01-20 21:05:00,90.252,90.319,90.252,90.257,2676499997.0
2006-01-20 21:10:00,90.283,90.309,90.225,90.238,3361000000.0
2006-01-20 21:15:00,90.229,90.271,90.208,90.256,5056000004.0
2006-01-20 21:20:00,90.271,90.271,90.198,90.246,7183199978.0
2006-01-20 21:25:00,90.239,90.27,90.215,90.23,3208499994.0
2006-01-20 21:30:00,90.232,90.259,90.207,90.22,2781699991.0
2006-01-20 21:35:00,90.248,90.286,90.211,90.283,1765800003.0
2006-01-20 21:40:00,90.268,90.289,90.241,90.272,4022499974.0
2006-01-20 21:45:00,90.281,90.289,90.233,90.238,2954599991.0
2006-01-20 21:50:00,90.243,90.26,90.182,90.233,1393399995.0
2006-01-20 21:55:00,90.214,90.247,90.186,90.2,1876499995.0
2006-01-20 22:00:00,90.185,90.241,90.176,90.218,3968899993.0
2006-01-20 22:05:00,90.214,90.237,90.192,90.2,980399991.0
2006-01-20 22:10:00,90.228,90.235,90.165,90.215,1596399986.0
2006-01-20 22:15:00,90.217,90.235,90.2,90.219,1675700004.0
2006-01-20 22:20:00,90.208,90.247,90.2,90.214,1073699994.0
2006-01-20 22:25:00,90.21,90.243,90.192,90.225,1974999992.0
2006-01-20 22:30:00,90.235,90.268,90.214,90.253,1607599994.0
2006-01-20 22:35:00,90.245,90.332,90.235,90.31,1563299996.0
2006-01-20 22:40:00,90.304,90.321,90.256,90.301,2027299992.0
2006-01-20 22:45:00,90.287,90.306,90.251,90.283,2236800005.0
2006-01-20 22:50:00,90.293,90.307,90.244,90.274,1736499995.0
2006-01-20 22:55:00,90.273,90.295,90.199,90.206,1143900002.0
2006-01-20 23:00:00,90.263,90.309,90.251,90.303,924299999.0
2006-01-20 23:05:00,90.312,90.333,90.296,90.32,1151999999.0
2006-01-20 23:10:00,90.317,90.336,90.295,90.304,1103699999.0
2006-01-20 23:15:00,90.32,90.336,90.267,90.291,833100005.0
2006-01-20 23:20:00,90.299,90.331,90.281,90.307,1122999999.0
2006-01-20 23:25:00,90.302,90.315,90.274,90.295,932600003.0
2006-01-20 23:30:00,90.303,90.308,90.262,90.29,1263800001.0
2006-01-20 23:35:00,90.293,90.303,90.25,90.285,1087100004.0
2006-01-20 23:40:00,90.285,90.302,90.255,90.29,1386599998.0
2006-01-20 23:45:00,90.284,90.297,90.267,90.276,693899996.0
2006-01-20 23:50:00,90.29,90.307,90.27,90.288,1119100004.0
2006-01-20 23:55:00,90.293,90.333,90.276,90.31,765599993.0
2006-01-23 00:00:00,90.283,90.317,90.264,90.298,1014399996.0
2006-01-23 00:05:00,90.317,90.328,90.271,90.293,1240400000.0
2006-01-23 00:10:00,90.325,90.332,90.274,90.305,1332899989.0
2006-01-23 00:15:00,90.287,90.308,90.103,90.157,1256900005.0
2006-01-23 00:20:00,90.174,90.226,90.152,90.182,1163999993.0
2006-01-23 00:25:00,90.21,90.221,90.174,90.211,1303500006.0
2006-01-23 00:30:00,90.167,90.227,90.162,90.199,897500001.0
2006-01-23 00:35:00,90.208,90.264,90.202,90.244,1151799990.0
2006-01-23 00:40:00,90.25,90.279,90.2,90.21,1168799997.0
2006-01-23 00:45:00,90.239,90.272,90.207,90.266,1261199998.0
2006-01-23 00:50:00,90.251,90.287,90.228,90.261,1075600006.0
2006-01-23 00:55:00,90.269,90.282,90.22,90.256,1077899987.0
2006-01-23 01:00:00,90.233,90.282,90.205,90.209,1209899997.0
2006-01-23 01:05:00,90.218,90.293,90.198,90.254,1095499998.0
2006-01-23 01:10:00,90.262,90.302,90.223,90.257,1253399995.0
2006-01-23 01:15:00,90.285,90.294,90.221,90.235,1235600003.0
2006-01-23 01:20:00,90.258,90.285,90.209,90.274,1130899993.0
2006-01-23 01:25:00,90.289,90.308,90.231,90.266,1160999999.0
2006-01-23 01:30:00,90.295,90.355,90.271,90.336,1326400005.0
2006-01-23 01:35:00,90.314,90.371,90.278,90.339,1014299992.0
2006-01-23 01:40:00,90.364,90.414,90.343,90.382,1067300002.0
2006-01-23 01:45:00,90.373,90.42,90.344,90.363,1385999982.0
2006-01-23 01:50:00,90.32,90.433,90.32,90.425,1062099998.0
2006-01-23 01:55:00,90.414,90.449,90.388,90.438,1447799994.0
2006-01-23 02:00:00,90.414,90.448,90.395,90.411,1127500005.0
2006-01-23 02:05:00,90.445,90.465,90.399,90.433,1197699993.0
2006-01-23 02:10:00,90.412,90.472,90.39,90.413,1394600001.0
2006-01-23 02:15:00,90.442,90.492,90.418,90.465,1402600007.0
2006-01-23 02:20:00,90.48,90.51,90.437,90.471,1254599999.0
2006-01-23 02:25:00,90.483,90.533,90.469,90.52,1304199997.0
2006-01-23 02:30:00,90.495,90.543,90.473,90.503,1324599996.0
2006-01-23 02:35:00,90.486,90.623,90.486,90.615,1216299999.0
2006-01-23 02:40:00,90.602,90.985,90.569,90.915,1811399997.0
2006-01-23 02:45:00,90.93,90.935,90.809,90.817,1124999997.0
2006-01-23 02:50:00,90.798,90.864,90.764,90.832,1292499996.0
2006-01-23 02:55:00,90.814,90.833,90.755,90.755,1194299994.0
2006-01-23 03:00:00,90.781,90.781,90.66,90.717,1389099997.0
2006-01-23 03:05:00,90.72,90.749,90.668,90.698,1099599990.0
2006-01-23 03:10:00,90.694,90.702,90.592,90.627,1355999997.0
2006-01-23 03:15:00,90.606,90.655,90.461,90.51,1125699997.0
2006-01-23 03:20:00,90.518,90.605,90.481,90.605,1222199997.0
2006-01-23 03:25:00,90.544,90.603,90.492,90.5,1510599998.0
2006-01-23 03:30:00,90.528,90.629,90.507,90.602,1303100006.0
2006-01-23 03:35:00,90.592,90.623,90.521,90.531,1506799992.0
2006-01-23 03:40:00,90.557,90.592,90.516,90.535,1402000000.0
2006-01-23 03:45:00,90.509,90.588,90.475,90.581,875999993.0
2006-01-23 03:50:00,90.571,90.626,90.553,90.608,1193400003.0
2006-01-23 03:55:00,90.607,90.638,90.565,90.587,1415200003.0
2006-01-23 04:00:00,90.57,90.604,90.524,90.56,1346399989.0
2006-01-23 04:05:00,90.57,90.636,90.545,90.548,1016700002.0
2006-01-23 04:10:00,90.546,90.619,90.546,90.597,946699994.0
2006-01-23 04:15:00,90.604,90.638,90.561,90.596,1003300000.0
2006-01-23 04:20:00,90.566,90.62,90.564,90.592,1251799999.0
2006-01-23 04:25:00,90.602,90.677,90.589,90.64,1288499994.0
2006-01-23 04:30:00,90.654,90.674,90.592,90.609,1315699995.0
2006-01-23 04:35:00,90.607,90.637,90.588,90.612,1364499990.0
2006-01-23 04:40:00,90.627,90.645,90.571,90.64,1004099996.0
2006-01-23 04:45:00,90.656,90.673,90.616,90.648,1104599988.0
2006-01-23 04:50:00,90.632,90.671,90.623,90.655,1302299995.0
2006-01-23 04:55:00,90.65,90.657,90.61,90.621,1289700001.0
2006-01-23 05:00:00,90.631,90.658,90.576,90.596,1255299998.0
2006-01-23 05:05:00,90.58,90.626,90.568,90.593,1261699991.0
2006-01-23 05:10:00,90.62,90.64,90.587,90.633,1175100007.0
2006-01-23 05:15:00,90.628,90.655,90.578,90.595,1594399988.0
2006-01-23 05:20:00,90.613,90.648,90.601,90.624,1112299997.0
2006-01-23 05:25:00,90.636,90.64,90.583,90.606,1156799989.0
2006-01-23 05:30:00,90.594,90.631,90.58,90.596,1325099990.0
2006-01-23 05:35:00,90.602,90.619,90.571,90.592,1077999996.0
2006-01-23 05:40:00,90.607,90.636,90.542,90.558,1343399992.0
2006-01-23 05:45:00,90.518,90.599,90.498,90.558,1238399998.0
2006-01-23 05:50:00,90.519,90.63,90.519,90.569,1147699994.0
2006-01-23 05:55:00,90.572,90.61,90.536,90.584,1253199990.0
2006-01-23 06:00:00,90.561,90.638,90.54,90.553,1404599988.0
2006-01-23 06:05:00,90.569,90.585,90.52,90.572,1123099996.0
2006-01-23 06:10:00,90.555,90.577,90.477,90.485,1167299999.0
2006-01-23 06:15:00,90.492,90.563,90.478,90.499,1268499988.0
2006-01-23 06:20:00,90.384,90.538,90.384,90.532,253500000.0
2006-01-23 06:25:00,90.506,90.54,90.503,90.535,701799996.0
2006-01-23 06:30:00,90.535,90.54,90.51,90.52,593999998.0
2006-01-23 06:35:00,90.529,90.545,90.504,90.52,518899999.0
2006-01-23 06:40:00,90.48,90.51,90.458,90.479,1170099984.0
2006-01-23 06:45:00,90.469,90.54,90.45,90.512,1172599998.0
2006-01-23 06:50:00,90.52,90.577,90.503,90.533,1351499993.0
2006-01-23 06:55:00,90.556,90.583,90.525,90.535,1304199990.0
2006-01-23 07:00:00,90.528,90.569,90.512,90.545,997799991.0
2006-01-23 07:05:00,90.555,90.57,90.531,90.545,884500003.0
2006-01-23 07:10:00,90.545,90.573,90.531,90.537,975699997.0
2006-01-23 07:15:00,90.56,90.587,90.529,90.587,943499997.0
2006-01-23 07:20:00,90.583,90.61,90.567,90.61,1112999985.0
2006-01-23 07:25:00,90.594,90.61,90.57,90.585,1143799996.0
2006-01-23 07:30:00,90.583,90.594,90.53,90.563,946399999.0
2006-01-23 07:35:00,90.565,90.597,90.543,90.574,1108199992.0
2006-01-23 07:40:00,90.567,90.608,90.567,90.603,785999995.0
2006-01-23 07:45:00,90.578,90.629,90.578,90.62,1240799989.0
2006-01-23 07:50:00,90.598,90.641,90.597,90.635,915499997.0
2006-01-23 07:55:00,90.624,90.649,90.599,90.626,1238999997.0
2006-01-23 08:00:00,90.602,90.623,90.581,90.608,1171699992.0
2006-01-23 08:05:00,90.607,90.667,90.607,90.657,1177899997.0
2006-01-23 08:10:00,90.663,90.674,90.592,90.605,1019199997.0
2006-01-23 08:15:00,90.594,90.631,90.569,90.606,1034699997.0
2006-01-23 08:20:00,90.615,90.627,90.565,90.585,1051899994.0
2006-01-23 08:25:00,90.588,90.6,90.54,90.561,1462799993.0
2006-01-23 08:30:00,90.561,90.601,90.539,90.57,853899997.0
2006-01-23 08:35:00,90.557,90.592,90.541,90.557,1165699995.0
2006-01-23 08:40:00,90.555,90.577,90.531,90.539,1073200003.0
2006-01-23 08:45:00,90.564,90.58,90.545,90.58,1250499999.0
2006-01-23 08:50:00,90.546,90.591,90.534,90.557,807799998.0
2006-01-23 08:55:00,90.574,90.602,90.54,90.585,951400004.0
2006-01-23 09:00:00,90.608,90.615,90.564,90.571,1164399996.0
2006-01-23 09:05:00,90.584,90.656,90.566,90.64,1215699988.0
2006-01-23 09:10:00,90.652,90.709,90.645,90.685,951300002.0
2006-01-23 09:15:00,90.69,90.706,90.65,90.702,1118099995.0
2006-01-23 09:20:00,90.694,90.707,90.611,90.639,1343499992.0
2006-01-23 09:25:00,90.65,90.677,90.583,90.587,1028999993.0
2006-01-23 09:30:00,90.569,90.603,90.548,90.586,936300000.0
2006-01-23 09:35:00,90.558,90.585,90.517,90.521,1285200002.0
2006-01-23 09:40:00,90.534,90.551,90.491,90.53,1155100004.0
2006-01-23 09:45:00,90.559,90.635,90.556,90.611,1205499994.0
2006-01-23 09:50:00,90.638,90.675,90.618,90.666,941599991.0
2006-01-23 09:55:00,90.661,90.676,90.607,90.621,1063199987.0
2006-01-23 10:00:00,90.629,90.672,90.62,90.64,996000006.0
2006-01-23 10:05:00,90.608,90.64,90.581,90.621,775499995.0
2006-01-23 10:10:00,90.6,90.612,90.568,90.584,968099994.0
2006-01-23 10:15:00,90.612,90.626,90.564,90.583,1173199996.0
2006-01-23 10:20:00,90.582,90.633,90.557,90.633,1240799996.0
2006-01-23 10:25:00,90.629,90.638,90.584,90.603,921099990.0
2006-01-23 10:30:00,90.589,90.61,90.551,90.594,1231499998.0
2006-01-23 10:35:00,90.591,90.591,90.537,90.548,1111200003.0
2006-01-23 10:40:00,90.532,90.553,90.501,90.501,1289799987.0
2006-01-23 10:45:00,90.516,90.579,90.506,90.547,1248999999.0
2006-01-23 10:50:00,90.57,90.588,90.52,90.576,915299994.0
2006-01-23 10:55:00,90.563,90.596,90.495,90.495,1228599999.0
2006-01-23 11:00:00,90.503,90.565,90.493,90.549,1018100005.0
2006-01-23 11:05:00,90.532,90.599,90.532,90.588,976400001.0
2006-01-23 11:10:00,90.573,90.61,90.566,90.595,1474799991.0
2006-01-23 11:15:00,90.597,90.637,90.574,90.593,1099600000.0
2006-01-23 11:20:00,90.562,90.598,90.536,90.585,1023000002.0
2006-01-23 11:25:00,90.596,90.596,90.542,90.562,1073099993.0
2006-01-23 11:30:00,90.555,90.562,90.486,90.519,1342300001.0
2006-01-23 11:35:00,90.501,90.573,90.465,90.515,1176399997.0
2006-01-23 11:40:00,90.5,90.567,90.485,90.544,1302999993.0
2006-01-23 11:45:00,90.552,90.565,90.466,90.47,1344199996.0
2006-01-23 11:50:00,90.508,90.527,90.452,90.462,989600003.0
2006-01-23 11:55:00,90.458,90.512,90.458,90.478,993199993.0
2006-01-23 12:00:00,90.472,90.523,90.46,90.506,1047899993.0
2006-01-23 12:05:00,90.494,90.513,90.468,90.5,1410299991.0
2006-01-23 12:10:00,90.49,90.562,90.489,90.56,1141499990.0
2006-01-23 12:15:00,90.561,90.564,90.498,90.517,1011800003.0
2006-01-23 12:20:00,90.515,90.525,90.472,90.506,1158499995.0
2006-01-23 12:25:00,90.5,90.544,90.5,90.528,1099599992.0
2006-01-23 12:30:00,90.525,90.598,90.505,90.575,816499999.0
2006-01-23 12:35:00,90.574,90.6,90.532,90.6,1255999991.0
2006-01-23 12:40:00,90.581,90.605,90.549,90.555,1125099992.0
2006-01-23 12:45:00,90.539,90.593,90.536,90.591,1395199998.0
2006-01-23 12:50:00,90.607,90.628,90.547,90.612,1138500005.0
2006-01-23 12:55:00,90.581,90.654,90.573,90.604,1029999995.0
2006-01-23 13:00:00,90.63,90.63,90.585,90.585,1425400000.0
2006-01-23 13:05:00,90.594,90.657,90.58,90.627,1083599997.0
2006-01-23 13:10:00,90.643,90.687,90.633,90.655,1287300002.0
2006-01-23 13:15:00,90.645,90.692,90.625,90.625,1150499991.0
2006-01-23 13:20:00,90.614,90.652,90.61,90.64,1199899996.0
2006-01-23 13:25:00,90.628,90.656,90.569,90.595,1258000002.0
2006-01-23 13:30:00,90.575,90.612,90.552,90.588,1042099991.0
2006-01-23 13:35:00,90.598,90.642,90.578,90.625,1310999995.0
2006-01-23 13:40:00,90.632,90.634,90.569,90.599,1216199999.0
2006-01-23 13:45:00,90.597,90.631,90.56,90.56,1158799999.0
2006-01-23 13:50:00,90.577,90.616,90.566,90.616,1072099989.0
2006-01-23 13:55:00,90.624,90.639,90.591,90.615,946300000.0
2006-01-23 14:00:00,90.616,90.622,90.57,90.609,1259900000.0
2006-01-23 14:05:00,90.62,90.634,90.589,90.609,991499994.0
2006-01-23 14:10:00,90.608,90.627,90.581,90.602,869499997.0
2006-01-23 14:15:00,90.623,90.626,90.556,90.573,1068299997.0
2006-01-23 14:20:00,90.584,90.584,90.52,90.549,1309600010.0
2006-01-23 14:25:00,90.529,90.606,90.519,90.606,924299999.0
2006-01-23 14:30:00,90.585,90.635,90.557,90.602,1214099990.0
2006-01-23 14:35:00,90.595,90.719,90.569,90.698,1047499999.0
2006-01-23 14:40:00,90.729,90.729,90.666,90.695,835099998.0
2006-01-23 14:45:00,90.686,90.696,90.612,90.612,1108299993.0
2006-01-23 14:50:00,90.627,90.668,90.623,90.643,1366500004.0
2006-01-23 14:55:00,90.656,90.676,90.609,90.657,1437000002.0
2006-01-23 15:00:00,90.648,90.711,90.621,90.703,1030199997.0
2006-01-23 15:05:00,90.7,90.706,90.659,90.702,1011300000.0
2006-01-23 15:10:00,90.684,90.726,90.655,90.655,999100000.0
2006-01-23 15:15:00,90.648,90.702,90.643,90.661,1371900004.0
2006-01-23 15:20:00,90.665,90.701,90.631,90.691,1112299994.0
2006-01-23 15:25:00,90.689,90.728,90.683,90.719,1234099997.0
2006-01-23 15:30:00,90.721,90.755,90.705,90.747,1315000002.0
2006-01-23 15:35:00,90.726,90.792,90.721,90.79,1298400003.0
2006-01-23 15:40:00,90.807,90.807,90.734,90.755,1011200002.0
2006-01-23 15:45:00,90.759,90.775,90.718,90.718,1333199996.0
2006-01-23 15:50:00,90.713,90.757,90.706,90.706,1219399994.0
2006-01-23 15:55:00,90.732,90.759,90.701,90.752,1268999987.0
2006-01-23 16:00:00,90.755,90.828,90.721,90.819,924699996.0
2006-01-23 16:05:00,90.8,90.825,90.793,90.793,777199995.0
2006-01-23 16:10:00,90.797,90.825,90.742,90.781,1033299989.0
2006-01-23 16:15:00,90.798,90.811,90.755,90.793,956499994.0
2006-01-23 16:20:00,90.777,90.811,90.76,90.78,1159099996.0
2006-01-23 16:25:00,90.77,90.833,90.768,90.833,1103299992.0
2006-01-23 16:30:00,90.846,90.852,90.802,90.817,1079499994.0
2006-01-23 16:35:00,90.813,90.818,90.773,90.8,1298100001.0
2006-01-23 16:40:00,90.835,90.839,90.79,90.833,1323899993.0
2006-01-23 16:45:00,90.818,90.833,90.788,90.788,1209400003.0
2006-01-23 16:50:00,90.789,90.805,90.748,90.78,768800002.0
2006-01-23 16:55:00,90.761,90.804,90.747,90.776,1146099998.0
2006-01-23 17:00:00,90.776,90.867,90.776,90.856,1095299999.0
2006-01-23 17:05:00,90.877,90.932,90.866,90.888,959300001.0
2006-01-23 17:10:00,90.854,90.899,90.847,90.898,1183699996.0
2006-01-23 17:15:00,90.883,90.903,90.859,90.875,1202200003.0
2006-01-23 17:20:00,90.89,90.916,90.872,90.89,904799995.0
2006-01-23 17:25:00,90.9,90.946,90.893,90.945,952300002.0
2006-01-23 17:30:00,90.922,90.972,90.921,90.94,1245799996.0
2006-01-23 17:35:00,90.957,90.992,90.934,90.967,967700002.0
2006-01-23 17:40:00,90.962,90.987,90.931,90.976,1333600001.0
2006-01-23 17:45:00,90.964,91.007,90.957,90.964,1115599996.0
2006-01-23 17:50:00,90.974,91.001,90.958,91.001,1050300002.0
2006-01-23 17:55:00,90.996,90.996,90.935,90.935,1107900000.0
2006-01-23 18:00:00,90.945,91.0,90.903,90.98,7883499971.0
2006-01-23 18:05:00,90.99,91.03,90.907,90.933,7327999976.0
2006-01-23 18:10:00,90.943,91.0,90.881,91.0,7336199969.0
2006-01-23 18:15:00,90.99,91.0,90.921,90.938,7496799939.0
2006-01-23 18:20:00,90.937,91.03,90.922,91.02,9181999992.0
2006-01-23 18:25:00,91.03,91.03,90.911,90.966,7750099990.0
2006-01-23 18:30:00,90.961,91.04,90.933,90.983,8257499983.0
2006-01-23 18:35:00,90.975,90.977,90.914,90.926,5704999982.0
2006-01-23 18:40:00,90.919,90.945,90.881,90.9,5418499967.0
2006-01-23 18:45:00,90.904,90.935,90.884,90.916,2790799992.0
2006-01-23 18:50:00,90.908,90.934,90.887,90.888,5876399978.0
2006-01-23 18:55:00,90.905,90.954,90.882,90.935,4637299984.0
2006-01-23 19:00:00,90.927,90.979,90.918,90.953,2135200003.0
2006-01-23 19:05:00,90.956,91.029,90.956,91.003,5893699992.0
2006-01-23 19:10:00,91.02,91.025,90.944,90.985,2008299997.0
2006-01-23 19:15:00,90.973,90.987,90.942,90.976,3986499998.0
2006-01-23 19:20:00,90.976,91.017,90.946,91.008,4211999987.0
2006-01-23 19:25:00,91.002,91.023,90.968,90.983,5277899994.0
2006-01-23 19:30:00,91.014,91.03,90.988,91.015,4773500005.0
2006-01-23 19:35:00,91.02,91.037,90.989,90.992,3125399994.0
2006-01-23 19:40:00,91.004,91.077,90.991,91.057,4343699999.0
2006-01-23 19:45:00,91.073,91.131,91.059,91.099,2818000004.0
2006-01-23 19:50:00,91.113,91.118,91.064,91.092,3202199984.0
2006-01-23 19:55:00,91.096,91.11,91.045,91.068,3535099992.0
2006-01-23 20:00:00,91.067,91.088,91.019,91.042,2566199986.0
2006-01-23 20:05:00,91.031,91.059,91.003,91.022,2654200002.0
2006-01-23 20:10:00,91.026,91.038,90.97,90.985,5131599986.0
2006-01-23 20:15:00,90.985,91.006,90.953,90.958,4378599979.0
2006-01-23 20:20:00,90.95,90.98,90.925,90.97,4110399981.0
2006-01-23 20:25:00,90.961,91.0,90.922,90.97,6345800000.0
2006-01-23 20:30:00,90.95,90.99,90.926,90.96,5294099981.0
2006-01-23 20:35:00,90.954,90.96,90.917,90.945,4186599982.0
2006-01-23 20:40:00,90.939,90.98,90.918,90.945,5326199983.0
2006-01-23 20:45:00,90.945,90.978,90.929,90.972,4952299991.0
2006-01-23 20:50:00,90.97,90.982,90.925,90.971,4233099976.0
2006-01-23 20:55:00,90.954,91.01,90.932,91.01,4912499968.0
2006-01-23 21:00:00,91.0,91.01,90.936,90.94,2927499976.0
2006-01-23 21:05:00,90.933,90.963,90.929,90.963,2171399991.0
2006-01-23 21:10:00,90.957,90.984,90.93,90.962,3555399980.0
2006-01-23 21:15:00,90.967,91.013,90.95,90.993,4715999976.0
2006-01-23 21:20:00,90.999,91.012,90.94,90.97,6649300004.0
2006-01-23 21:25:00,90.964,90.989,90.941,90.951,3134299994.0
2006-01-23 21:30:00,90.959,90.99,90.925,90.97,2709799985.0
2006-01-23 21:35:00,90.966,90.999,90.946,90.982,1710799985.0
2006-01-23 21:40:00,90.981,90.992,90.949,90.983,3555899981.0
2006-01-23 21:45:00,90.965,90.988,90.944,90.973,3216499996.0
2006-01-23 21:50:00,90.967,91.013,90.967,90.987,1449299995.0
2006-01-23 21:55:00,90.97,91.003,90.948,91.003,2007000005.0
2006-01-23 22:00:00,90.969,90.997,90.949,90.985,3831399982.0
2006-01-23 22:05:00,90.983,90.986,90.95,90.951,1152400001.0
2006-01-23 22:10:00,90.978,90.988,90.933,90.957,1690700000.0
2006-01-23 22:15:00,90.943,90.984,90.931,90.959,1566800001.0
2006-01-23 22:20:00,90.981,91.026,90.958,90.988,1183899994.0
2006-01-23 22:25:00,90.984,91.012,90.96,90.985,1938799996.0
2006-01-23 22:30:00,90.994,91.004,90.96,90.977,2007699995.0
2006-01-23 22:35:00,91.004,91.018,90.957,90.966,1441300000.0
2006-01-23 22:40:00,90.971,91.0,90.953,90.972,1954899988.0
2006-01-23 22:45:00,90.975,91.004,90.939,90.971,2205999980.0
2006-01-23 22:50:00,91.0,91.007,90.944,90.984,1914400001.0
2006-01-23 22:55:00,90.991,91.02,90.953,90.961,1467600001.0
2006-01-23 23:00:00,91.015,91.054,91.004,91.037,997600003.0
2006-01-23 23:05:00,91.027,91.042,90.999,91.013,1119999998.0
2006-01-23 23:10:00,91.02,91.035,90.979,90.986,827499998.0
2006-01-23 23:15:00,90.999,91.016,90.976,91.01,1294400001.0
2006-01-23 23:20:00,90.99,91.041,90.983,91.028,1151199996.0
2006-01-23 23:25:00,91.013,91.029,90.99,91.014,888599994.0
2006-01-23 23:30:00,91.006,91.032,90.986,91.002,1190699997.0
2006-01-23 23:35:00,91.002,91.018,90.962,90.988,1173599993.0
2006-01-23 23:40:00,90.989,91.021,90.983,91.003,1248299993.0
2006-01-23 23:45:00,90.984,91.031,90.98,91.022,598200004.0
2006-01-23 23:50:00,91.0,91.036,90.99,91.012,928200003.0
2006-01-23 23:55:00,90.985,91.011,90.98,90.98,728499997.0
2006-01-24 00:00:00,90.995,91.075,90.971,91.024,1158699994.0
2006-01-24 00:05:00,91.003,91.043,90.978,90.988,1224900005.0
2006-01-24 00:10:00,91.016,91.055,90.978,90.993,1363799999.0
2006-01-24 00:15:00,90.993,91.018,90.95,90.992,1110099998.0
2006-01-24 00:20:00,90.989,91.012,90.918,90.93,1180000001.0
2006-01-24 00:25:00,90.958,91.048,90.951,91.048,956800003.0
2006-01-24 00:30:00,91.017,91.046,90.966,90.966,1062100000.0
2006-01-24 00:35:00,91.028,91.054,90.989,91.007,974399999.0
2006-01-24 00:40:00,90.993,91.014,90.967,90.981,920000002.0
2006-01-24 00:45:00,90.998,91.031,90.99,91.011,1117199995.0
2006-01-24 00:50:00,91.01,91.043,90.992,91.018,901299994.0
2006-01-24 00:55:00,91.0,91.037,90.991,91.03,1094999991.0
2006-01-24 01:00:00,91.02,91.044,90.995,91.014,917999997.0
2006-01-24 01:05:00,90.987,91.017,90.968,91.017,1138799994.0
2006-01-24 01:10:00,90.997,91.021,90.973,90.999,906000002.0
2006-01-24 01:15:00,91.005,91.038,90.981,91.025,1143799998.0
2006-01-24 01:20:00,90.999,91.033,90.958,90.958,960100002.0
2006-01-24 01:25:00,90.972,91.011,90.952,90.99,1242699997.0
2006-01-24 01:30:00,91.01,91.018,90.932,90.937,1154399995.0
2006-01-24 01:35:00,90.957,91.02,90.93,91.008,1293799996.0
2006-01-24 01:40:00,91.014,91.031,90.974,90.993,1275000000.0
2006-01-24 01:45:00,90.996,91.03,90.969,90.994,1304200004.0
2006-01-24 01:50:00,90.971,91.013,90.967,90.979,1173700005.0
2006-01-24 01:55:00,90.98,90.991,90.949,90.968,1421199995.0
2006-01-24 02:00:00,90.964,90.995,90.88,90.88,1123100002.0
2006-01-24 02:05:00,90.875,90.943,90.853,90.875,1237599989.0
2006-01-24 02:10:00,90.88,90.888,90.836,90.875,1224499996.0
2006-01-24 02:15:00,90.876,90.996,90.861,90.996,1509699985.0
2006-01-24 02:20:00,90.983,91.007,90.948,90.948,1229199997.0
2006-01-24 02:25:00,90.953,90.998,90.936,90.976,1209900004.0
2006-01-24 02:30:00,90.971,90.988,90.934,90.972,887599992.0
2006-01-24 02:35:00,90.954,90.983,90.943,90.98,902699995.0
2006-01-24 02:40:00,90.961,90.99,90.957,90.977,1332200004.0
2006-01-24 02:45:00,90.983,91.003,90.96,90.98,811199995.0
2006-01-24 02:50:00,90.998,91.007,90.968,90.995,1106599995.0
2006-01-24 02:55:00,90.997,90.997,90.922,90.936,1666700002.0
2006-01-24 03:00:00,90.937,90.947,90.913,90.94,991899990.0
2006-01-24 03:05:00,90.941,90.951,90.899,90.937,934599995.0
2006-01-24 03:10:00,90.929,90.987,90.923,90.987,1371899987.0
2006-01-24 03:15:00,90.988,90.997,90.959,90.976,1010099992.0
2006-01-24 03:20:00,90.975,91.0,90.958,90.994,1087199996.0
2006-01-24 03:25:00,90.982,90.995,90.915,90.939,866799999.0
2006-01-24 03:30:00,90.943,90.961,90.915,90.957,1001199990.0
2006-01-24 03:35:00,90.934,90.967,90.923,90.945,895499988.0
2006-01-24 03:40:00,90.937,90.967,90.898,90.942,990500001.0
2006-01-24 03:45:00,90.927,90.969,90.922,90.956,847499999.0
2006-01-24 03:50:00,90.963,90.971,90.93,90.95,1175500005.0
2006-01-24 03:55:00,90.965,90.978,90.914,90.96,987899998.0
2006-01-24 04:00:00,90.934,91.001,90.934,90.983,706799999.0
2006-01-24 04:05:00,90.988,90.998,90.951,90.971,1004899995.0
2006-01-24 04:10:00,90.96,91.003,90.955,90.986,899400000.0
2006-01-24 04:15:00,90.974,91.007,90.971,90.976,733599998.0
2006-01-24 04:20:00,90.963,90.997,90.963,90.993,782599998.0
2006-01-24 04:25:00,90.998,91.015,90.948,91.015,844800000.0
2006-01-24 04:30:00,91.02,91.027,90.979,90.994,1214500002.0
2006-01-24 04:35:00,91.016,91.057,91.001,91.001,976200003.0
2006-01-24 04:40:00,91.018,91.073,91.018,91.039,865599995.0
2006-01-24 04:45:00,91.036,91.065,91.027,91.065,1034699990.0
2006-01-24 04:50:00,91.063,91.07,91.01,91.03,917899989.0
2006-01-24 04:55:00,91.037,91.051,91.006,91.023,985999995.0
2006-01-24 05:00:00,91.033,91.11,91.032,91.081,994800002.0
2006-01-24 05:05:00,91.083,91.116,91.046,91.059,875200002.0
2006-01-24 05:10:00,91.075,91.082,91.045,91.065,854000003.0
2006-01-24 05:15:00,91.056,91.075,91.042,91.058,840000001.0
2006-01-24 05:20:00,91.054,91.075,91.041,91.057,965099999.0
2006-01-24 05:25:00,91.05,91.067,91.027,91.05,774200002.0
2006-01-24 05:30:00,91.039,91.066,91.035,91.056,619999995.0
2006-01-24 05:35:00,91.06,91.075,91.025,91.072,886900001.0
2006-01-24 05:40:00,91.073,91.085,91.042,91.074,1004400002.0
2006-01-24 05:45:00,91.079,91.114,91.027,91.1,777100002.0
2006-01-24 05:50:00,91.077,91.147,91.066,91.12,1183899999.0
2006-01-24 05:55:00,91.099,91.14,91.099,91.124,1067099995.0
2006-01-24 06:00:00,91.107,91.139,91.083,91.09,888799997.0
2006-01-24 06:05:00,91.098,91.13,91.077,91.12,1055599999.0
2006-01-24 06:10:00,91.122,91.148,91.079,91.138,902899994.0
2006-01-24 06:15:00,91.131,91.149,91.102,91.109,866900002.0
2006-01-24 06:20:00,91.13,91.144,91.102,91.133,680100006.0
2006-01-24 06:25:00,91.109,91.147,91.085,91.086,1287099986.0
2006-01-24 06:30:00,91.104,91.127,91.081,91.11,677700000.0
2006-01-24 06:35:00,91.116,91.136,91.094,91.113,1110300007.0
2006-01-24 06:40:00,91.114,91.136,91.097,91.103,742699999.0
2006-01-24 06:45:00,91.092,91.133,91.091,91.11,820899999.0
2006-01-24 06:50:00,91.111,91.129,91.088,91.102,917299998.0
2006-01-24 06:55:00,91.122,91.134,91.098,91.121,1173099998.0
2006-01-24 07:00:00,91.118,91.145,91.099,91.131,1037400001.0
2006-01-24 07:05:00,91.118,91.133,91.095,91.118,812999999.0
2006-01-24 07:10:00,91.123,91.125,91.073,91.088,1300499997.0
2006-01-24 07:15:00,91.087,91.092,91.049,91.067,1025799999.0
2006-01-24 07:20:00,91.066,91.103,91.051,91.082,846999988.0
2006-01-24 07:25:00,91.082,91.094,91.049,91.068,1146700000.0
2006-01-24 07:30:00,91.072,91.107,91.051,91.096,952399996.0
2006-01-24 07:35:00,91.093,91.104,91.056,91.056,1362900003.0
2006-01-24 07:40:00,91.072,91.089,91.042,91.054,908300004.0
2006-01-24 07:45:00,91.044,91.103,91.039,91.097,980499998.0
2006-01-24 07:50:00,91.091,91.098,91.058,91.063,941000003.0
2006-01-24 07:55:00,91.082,91.108,91.06,91.083,1200299990.0
2006-01-24 08:00:00,91.069,91.135,91.063,91.122,1087099990.0
2006-01-24 08:05:00,91.12,91.121,91.079,91.103,1137699999.0
2006-01-24 08:10:00,91.084,91.111,91.05,91.075,1062300001.0
2006-01-24 08:15:00,91.066,91.081,91.022,91.052,1149399988.0
2006-01-24 08:20:00,91.055,91.084,91.035,91.084,1124700002.0
2006-01-24 08:25:00,91.084,91.084,91.038,91.065,1234000001.0
2006-01-24 08:30:00,91.06,91.075,91.037,91.064,1061300005.0
2006-01-24 08:35:00,91.053,91.101,91.041,91.068,1316600001.0
2006-01-24 08:40:00,91.073,91.073,90.996,90.998,1197000001.0
2006-01-24 08:45:00,91.023,91.05,90.988,91.025,810600000.0
2006-01-24 08:50:00,90.994,91.029,90.961,90.994,984600000.0
2006-01-24 08:55:00,90.991,91.033,90.979,91.026,1116500007.0
2006-01-24 09:00:00,91.034,91.05,90.992,91.012,1060999999.0
2006-01-24 09:05:00,91.013,91.048,90.99,91.028,1213700003.0
2006-01-24 09:10:00,91.015,91.028,90.956,90.964,1139899999.0
2006-01-24 09:15:00,90.97,90.984,90.925,90.927,832900002.0
2006-01-24 09:20:00,90.936,90.936,90.896,90.903,1196299995.0
2006-01-24 09:25:00,90.913,90.919,90.872,90.906,1217099991.0
2006-01-24 09:30:00,90.893,90.918,90.876,90.904,1275099994.0
2006-01-24 09:35:00,90.904,90.933,90.885,90.891,1122200000.0
2006-01-24 09:40:00,90.91,90.938,90.883,90.905,1459099993.0
2006-01-24 09:45:00,90.897,90.915,90.85,90.851,1120499988.0
2006-01-24 09:50:00,90.867,90.893,90.845,90.883,952199999.0
2006-01-24 09:55:00,90.853,90.883,90.834,90.834,1246199997.0
2006-01-24 10:00:00,90.832,90.892,90.806,90.868,825699998.0
2006-01-24 10:05:00,90.869,90.894,90.855,90.893,1059199993.0
2006-01-24 10:10:00,90.874,90.877,90.824,90.845,1032499995.0
2006-01-24 10:15:00,90.856,90.895,90.842,90.871,1131299993.0
2006-01-24 10:20:00,90.87,90.969,90.835,90.931,1562499989.0
2006-01-24 10:25:00,90.92,90.931,90.863,90.863,1130700000.0
2006-01-24 10:30:00,90.861,90.879,90.825,90.837,979499993.0
2006-01-24 10:35:00,90.837,90.873,90.816,90.862,1347499990.0
2006-01-24 10:40:00,90.835,90.865,90.796,90.811,1222599998.0
2006-01-24 10:45:00,90.825,90.87,90.806,90.843,1364399993.0
2006-01-24 10:50:00,90.866,90.875,90.808,90.836,994000001.0
2006-01-24 10:55:00,90.834,90.868,90.818,90.826,1173899996.0
2006-01-24 11:00:00,90.84,90.855,90.804,90.82,1313899991.0
2006-01-24 11:05:00,90.817,90.873,90.813,90.867,874600000.0
2006-01-24 11:10:00,90.86,90.912,90.843,90.887,1247199992.0
2006-01-24 11:15:00,90.871,90.9,90.839,90.864,1339699992.0
2006-01-24 11:20:00,90.869,90.9,90.858,90.873,1153899992.0
2006-01-24 11:25:00,90.882,90.886,90.843,90.857,1187399991.0
2006-01-24 11:30:00,90.861,90.861,90.811,90.841,1310299988.0
2006-01-24 11:35:00,90.816,90.846,90.791,90.81,1002199991.0
2006-01-24 11:40:00,90.801,90.818,90.772,90.809,1237299998.0
2006-01-24 11:45:00,90.803,90.816,90.782,90.784,1226899996.0
2006-01-24 11:50:00,90.8,90.818,90.769,90.798,1254499993.0
2006-01-24 11:55:00,90.783,90.836,90.778,90.807,1097700003.0
2006-01-24 12:00:00,90.79,90.847,90.779,90.846,1042399998.0
2006-01-24 12:05:00,90.841,90.887,90.841,90.855,1075599994.0
2006-01-24 12:10:00,90.86,90.912,90.849,90.898,1228200006.0
2006-01-24 12:15:00,90.892,90.904,90.839,90.866,943199997.0
2006-01-24 12:20:00,90.85,90.866,90.776,90.803,1203499991.0
2006-01-24 12:25:00,90.773,90.805,90.764,90.782,1135599994.0
2006-01-24 12:30:00,90.752,90.779,90.743,90.765,1311899993.0
2006-01-24 12:35:00,90.775,90.817,90.762,90.807,706799999.0
2006-01-24 12:40:00,90.808,90.82,90.763,90.772,1025500002.0
2006-01-24 12:45:00,90.764,90.802,90.762,90.767,1092699997.0
2006-01-24 12:50:00,90.776,90.776,90.699,90.743,956400008.0
2006-01-24 12:55:00,90.714,90.762,90.709,90.746,959300004.0
2006-01-24 13:00:00,90.74,90.8,90.734,90.775,1142499995.0
2006-01-24 13:05:00,90.767,90.786,90.706,90.753,1375599992.0
2006-01-24 13:10:00,90.738,90.779,90.732,90.754,1076100002.0
2006-01-24 13:15:00,90.773,90.773,90.694,90.746,1190699994.0
2006-01-24 13:20:00,90.769,90.777,90.744,90.754,1359199986.0
2006-01-24 13:25:00,90.776,90.784,90.733,90.762,1117499998.0
2006-01-24 13:30:00,90.763,90.773,90.731,90.756,1147100002.0
2006-01-24 13:35:00,90.773,90.773,90.716,90.724,1208299989.0
2006-01-24 13:40:00,90.724,90.782,90.716,90.782,968299991.0
2006-01-24 13:45:00,90.765,90.814,90.753,90.777,884799998.0
2006-01-24 13:50:00,90.793,90.83,90.764,90.822,1242999998.0
2006-01-24 13:55:00,90.802,90.856,90.777,90.833,1036799995.0
2006-01-24 14:00:00,90.847,90.852,90.799,90.819,1352600002.0
2006-01-24 14:05:00,90.82,90.82,90.773,90.792,859199997.0
2006-01-24 14:10:00,90.795,90.837,90.759,90.824,1019899998.0
2006-01-24 14:15:00,90.817,90.858,90.804,90.831,1079399997.0
2006-01-24 14:20:00,90.85,90.855,90.812,90.835,1178299996.0
2006-01-24 14:25:00,90.848,90.857,90.809,90.825,1161799996.0
2006-01-24 14:30:00,90.83,90.835,90.772,90.777,1042200000.0
2006-01-24 14:35:00,90.811,90.82,90.77,90.796,867599995.0
2006-01-24 14:40:00,90.827,90.851,90.813,90.842,1068199996.0
2006-01-24 14:45:00,90.82,90.851,90.81,90.83,861999992.0
2006-01-24 14:50:00,90.823,90.862,90.789,90.823,1226899997.0
2006-01-24 14:55:00,90.814,90.834,90.753,90.791,1054699999.0
2006-01-24 15:00:00,90.803,90.809,90.701,90.712,897700000.0
2006-01-24 15:05:00,90.718,90.718,90.671,90.691,1090200002.0
2006-01-24 15:10:00,90.671,90.7,90.618,90.626,884999995.0
2006-01-24 15:15:00,90.63,90.682,90.616,90.66,1455099993.0
2006-01-24 15:20:00,90.67,90.704,90.629,90.702,1224099996.0
2006-01-24 15:25:00,90.689,90.704,90.64,90.658,949099989.0
2006-01-24 15:30:00,90.657,90.679,90.642,90.673,1151100013.0
2006-01-24 15:35:00,90.674,90.696,90.655,90.677,1078799996.0
2006-01-24 15:40:00,90.688,90.717,90.667,90.703,929900005.0
2006-01-24 15:45:00,90.714,90.714,90.674,90.69,1047200000.0
2006-01-24 15:50:00,90.696,90.706,90.659,90.659,1182999995.0
2006-01-24 15:55:00,90.707,90.708,90.647,90.708,973499997.0
2006-01-24 16:00:00,90.694,90.71,90.643,90.667,1028499992.0
2006-01-24 16:05:00,90.678,90.716,90.659,90.695,932299997.0
2006-01-24 16:10:00,90.723,90.745,90.677,90.715,837799990.0
2006-01-24 16:15:00,90.712,90.732,90.655,90.669,985999993.0
2006-01-24 16:20:00,90.677,90.717,90.674,90.694,1424800000.0
2006-01-24 16:25:00,90.691,90.716,90.674,90.708,1135799990.0
2006-01-24 16:30:00,90.702,90.746,90.687,90.74,869299996.0
2006-01-24 16:35:00,90.726,90.781,90.722,90.757,1434999999.0
2006-01-24 16:40:00,90.756,90.771,90.722,90.753,1390299990.0
2006-01-24 16:45:00,90.759,90.765,90.71,90.735,1099999989.0
2006-01-24 16:50:00,90.735,90.754,90.71,90.746,1064300001.0
2006-01-24 16:55:00,90.742,90.754,90.711,90.745,1172599994.0
2006-01-24 17:00:00,90.742,90.755,90.703,90.741,1190399984.0
2006-01-24 17:05:00,90.734,90.782,90.716,90.782,860499998.0
2006-01-24 17:10:00,90.773,90.804,90.754,90.799,955499993.0
2006-01-24 17:15:00,90.785,90.795,90.753,90.785,1149299997.0
2006-01-24 17:20:00,90.763,90.811,90.759,90.81,1024499998.0
2006-01-24 17:25:00,90.804,90.842,90.79,90.813,1100900005.0
2006-01-24 17:30:00,90.825,90.889,90.809,90.867,1373299996.0
2006-01-24 17:35:00,90.867,90.89,90.838,90.89,1098900002.0
2006-01-24 17:40:00,90.888,90.901,90.849,90.887,1106699991.0
2006-01-24 17:45:00,90.879,90.918,90.863,90.873,957599995.0
2006-01-24 17:50:00,90.895,90.907,90.862,90.887,1206400000.0
2006-01-24 17:55:00,90.895,90.908,90.87,90.882,1046199995.0
2006-01-24 18:00:00,90.878,90.97,90.878,90.97,7702399959.0
2006-01-24 18:05:00,90.96,90.98,90.94,90.96,9312499970.0
2006-01-24 18:10:00,90.894,91.0,90.83,90.98,7004099985.0
2006-01-24 18:15:00,90.99,90.99,90.847,90.96,6181199964.0
2006-01-24 18:20:00,90.852,90.98,90.839,90.97,9722399954.0
2006-01-24 18:25:00,90.858,90.911,90.836,90.909,8384199969.0
2006-01-24 18:30:00,90.894,91.05,90.869,90.877,8303099979.0
2006-01-24 18:35:00,90.877,90.916,90.856,90.877,5646899970.0
2006-01-24 18:40:00,90.863,90.891,90.84,90.86,5165099994.0
2006-01-24 18:45:00,90.839,90.88,90.839,90.858,2658999996.0
2006-01-24 18:50:00,90.849,90.878,90.83,90.86,6364199991.0
2006-01-24 18:55:00,90.853,90.907,90.843,90.886,4377099995.0
2006-01-24 19:00:00,90.891,90.965,90.89,90.953,2040999992.0
2006-01-24 19:05:00,90.952,90.965,90.915,90.938,5302299987.0
2006-01-24 19:10:00,90.954,90.983,90.927,90.961,1993599988.0
2006-01-24 19:15:00,90.972,90.982,90.917,90.949,3897999989.0
2006-01-24 19:20:00,90.95,90.978,90.923,90.968,4253899979.0
2006-01-24 19:25:00,90.944,91.005,90.923,90.996,5641200002.0
2006-01-24 19:30:00,91.005,91.039,90.989,91.016,4281199992.0
2006-01-24 19:35:00,91.005,91.039,90.989,90.996,3536000001.0
2006-01-24 19:40:00,90.993,91.042,90.986,90.996,4144699989.0
2006-01-24 19:45:00,90.993,91.018,90.967,90.973,2962799990.0
2006-01-24 19:50:00,90.967,91.007,90.963,90.985,2547699983.0
2006-01-24 19:55:00,90.984,90.997,90.948,90.951,3086800006.0
2006-01-24 20:00:00,90.955,90.995,90.952,90.968,2555199998.0
2006-01-24 20:05:00,90.981,91.004,90.945,90.975,2965299990.0
2006-01-24 20:10:00,90.982,91.009,90.951,90.985,4854599969.0
2006-01-24 20:15:00,90.988,91.03,90.96,91.03,4206199966.0
2006-01-24 20:20:00,91.03,91.042,91.001,91.015,4739699991.0
2006-01-24 20:25:00,91.03,91.035,90.76,90.78,6798299976.0
2006-01-24 20:30:00,91.01,91.033,90.8,90.998,5400299971.0
2006-01-24 20:35:00,90.999,91.017,90.98,91.013,4325599995.0
2006-01-24 20:40:00,91.013,91.017,90.97,90.995,5495499982.0
2006-01-24 20:45:00,90.972,91.005,90.956,90.994,4706699999.0
2006-01-24 20:50:00,90.976,91.003,90.964,90.993,4315799985.0
2006-01-24 20:55:00,90.991,91.011,90.88,90.948,7304699963.0
2006-01-24 21:00:00,90.955,90.964,90.87,90.894,4648000003.0
2006-01-24 21:05:00,90.879,90.941,90.876,90.905,2587599997.0
2006-01-24 21:10:00,90.916,90.931,90.882,90.907,2871799995.0
2006-01-24 21:15:00,90.912,90.921,90.853,90.868,4505999983.0
2006-01-24 21:20:00,90.861,90.866,90.748,90.757,7002299944.0
2006-01-24 21:25:00,90.736,90.781,90.702,90.762,3133500000.0
2006-01-24 21:30:00,90.773,90.816,90.75,90.792,2892399999.0
2006-01-24 21:35:00,90.799,90.82,90.771,90.815,1844000009.0
2006-01-24 21:40:00,90.798,90.83,90.771,90.813,3691099983.0
2006-01-24 21:45:00,90.815,90.89,90.787,90.881,3247099983.0
2006-01-24 21:50:00,90.865,90.885,90.841,90.875,1605700006.0
2006-01-24 21:55:00,90.873,90.89,90.853,90.863,1928800004.0
2006-01-24 22:00:00,90.851,90.894,90.835,90.861,3821499980.0
2006-01-24 22:05:00,90.863,90.892,90.85,90.871,1165300000.0
2006-01-24 22:10:00,90.882,90.913,90.849,90.896,1659299989.0
2006-01-24 22:15:00,90.922,90.975,90.912,90.952,1713899999.0
2006-01-24 22:20:00,90.96,90.967,90.917,90.931,1315199993.0
2006-01-24 22:25:00,90.945,90.949,90.886,90.907,1948199985.0
2006-01-24 22:30:00,90.899,90.922,90.89,90.895,1950699989.0
2006-01-24 22:35:00,90.902,90.94,90.885,90.92,1468199999.0
2006-01-24 22:40:00,90.914,90.932,90.897,90.92,1861799996.0
2006-01-24 22:45:00,90.924,90.924,90.857,90.872,2308200008.0
2006-01-24 22:50:00,90.874,90.897,90.829,90.864,1760499993.0
2006-01-24 22:55:00,90.876,90.887,90.812,90.814,1282699998.0
2006-01-24 23:00:00,90.875,90.88,90.83,90.86,883700003.0
2006-01-24 23:05:00,90.853,90.893,90.831,90.887,1059500000.0
2006-01-24 23:10:00,90.874,90.901,90.859,90.875,1205899998.0
2006-01-24 23:15:00,90.883,90.905,90.849,90.859,929799995.0
2006-01-24 23:20:00,90.866,90.923,90.864,90.868,1221599988.0
2006-01-24 23:25:00,90.885,90.892,90.85,90.867,1053400000.0
2006-01-24 23:30:00,90.862,90.898,90.854,90.88,1230700000.0
2006-01-24 23:35:00,90.881,90.92,90.854,90.9,1096600003.0
2006-01-24 23:40:00,90.899,90.94,90.893,90.927,1293000000.0
2006-01-24 23:45:00,90.926,90.957,90.914,90.917,977099998.0
2006-01-24 23:50:00,90.911,90.936,90.876,90.889,970799995.0
2006-01-24 23:55:00,90.885,90.927,90.87,90.925,839400004.0
2006-01-25 00:00:00,90.925,90.957,90.871,90.929,1025800000.0
2006-01-25 00:05:00,90.945,90.982,90.88,90.88,1430999989.0
2006-01-25 00:10:00,90.899,90.946,90.886,90.919,1389300004.0
2006-01-25 00:15:00,90.917,90.942,90.887,90.936,1122400001.0
2006-01-25 00:20:00,90.923,90.978,90.9,90.94,1007999994.0
2006-01-25 00:25:00,90.933,90.973,90.926,90.963,952199995.0
2006-01-25 00:30:00,90.963,90.969,90.874,90.874,735099990.0
2006-01-25 00:35:00,90.908,90.963,90.889,90.94,993599993.0
2006-01-25 00:40:00,90.948,91.025,90.933,91.005,1210800000.0
2006-01-25 00:45:00,90.992,91.012,90.959,90.988,1307199994.0
2006-01-25 00:50:00,90.978,91.006,90.969,91.0,960799992.0
2006-01-25 00:55:00,91.005,91.035,90.98,90.992,1318899989.0
2006-01-25 01:00:00,90.968,91.033,90.968,91.011,1440900002.0
2006-01-25 01:05:00,91.014,91.045,91.0,91.033,914899995.0
2006-01-25 01:10:00,91.03,91.04,91.005,91.023,1141200013.0
2006-01-25 01:15:00,91.018,91.035,90.994,91.011,862099995.0
2006-01-25 01:20:00,91.019,91.04,91.001,91.01,815699994.0
2006-01-25 01:25:00,91.041,91.082,91.021,91.039,922599998.0
2006-01-25 01:30:00,91.068,91.099,91.037,91.077,1086700004.0
2006-01-25 01:35:00,91.084,91.15,91.083,91.115,1089900001.0
2006-01-25 01:40:00,91.122,91.134,91.091,91.107,1263799993.0
2006-01-25 01:45:00,91.109,91.155,91.101,91.13,1323800006.0
2006-01-25 01:50:00,91.118,91.165,91.118,91.139,1168399999.0
2006-01-25 01:55:00,91.159,91.159,91.073,91.106,1559899990.0
2006-01-25 02:00:00,91.103,91.124,91.06,91.104,1059899996.0
2006-01-25 02:05:00,91.082,91.123,91.075,91.093,1027800000.0
2006-01-25 02:10:00,91.11,91.192,91.094,91.163,901499999.0
2006-01-25 02:15:00,91.157,91.168,91.106,91.127,1217499993.0
2006-01-25 02:20:00,91.122,91.132,91.087,91.111,975099987.0
2006-01-25 02:25:00,91.116,91.134,91.077,91.108,1440700001.0
2006-01-25 02:30:00,91.081,91.119,91.069,91.088,764899991.0
2006-01-25 02:35:00,91.1,91.116,91.077,91.093,1420499990.0
2006-01-25 02:40:00,91.092,91.121,91.071,91.096,1421599996.0
2006-01-25 02:45:00,91.091,91.115,91.073,91.113,909799997.0
2006-01-25 02:50:00,91.123,91.144,91.099,91.128,831600000.0
2006-01-25 02:55:00,91.126,91.129,91.077,91.09,1270999995.0
2006-01-25 03:00:00,91.081,91.106,91.051,91.069,871199993.0
2006-01-25 03:05:00,91.067,91.083,91.035,91.054,1287900001.0
2006-01-25 03:10:00,91.043,91.084,91.034,91.065,1138599993.0
2006-01-25 03:15:00,91.069,91.079,91.045,91.053,854699997.0
2006-01-25 03:20:00,91.067,91.089,91.045,91.076,1313099994.0
2006-01-25 03:25:00,91.08,91.088,91.05,91.072,894599998.0
2006-01-25 03:30:00,91.07,91.098,91.054,91.092,1208099991.0
2006-01-25 03:35:00,91.095,91.117,91.077,91.079,742999999.0
2006-01-25 03:40:00,91.084,91.118,91.048,91.111,873000004.0
2006-01-25 03:45:00,91.1,91.115,91.067,91.094,1214100002.0
2006-01-25 03:50:00,91.086,91.107,91.066,91.074,1036099987.0
2006-01-25 03:55:00,91.089,91.102,91.065,91.08,616100003.0
2006-01-25 04:00:00,91.06,91.103,91.06,91.072,992299991.0
2006-01-25 04:05:00,91.084,91.11,91.065,91.065,790599999.0
2006-01-25 04:10:00,91.086,91.1,91.046,91.05,1039899999.0
2006-01-25 04:15:00,91.068,91.082,91.044,91.049,1024399992.0
2006-01-25 04:20:00,91.031,91.079,91.031,91.065,953400010.0
2006-01-25 04:25:00,91.054,91.068,91.028,91.046,639999992.0
2006-01-25 04:30:00,91.054,91.107,91.054,91.076,896599992.0
2006-01-25 04:35:00,91.08,91.103,91.061,91.079,1056599997.0
2006-01-25 04:40:00,91.07,91.1,91.055,91.067,1052499996.0
2006-01-25 04:45:00,91.072,91.086,91.046,91.064,1084599994.0
2006-01-25 04:50:00,91.075,91.089,91.049,91.076,931399997.0
2006-01-25 04:55:00,91.079,91.107,91.058,91.09,845899998.0
2006-01-25 05:00:00,91.095,91.122,91.063,91.1,987999995.0
2006-01-25 05:05:00,91.099,91.129,91.075,91.103,1006899999.0
2006-01-25 05:10:00,91.091,91.128,91.077,91.113,1345699997.0
2006-01-25 05:15:00,91.127,91.132,91.089,91.11,1175299995.0
2006-01-25 05:20:00,91.114,91.136,91.1,91.127,665399998.0
2006-01-25 05:25:00,91.114,91.127,91.084,91.118,655900003.0
2006-01-25 05:30:00,91.11,91.126,91.099,91.12,896899998.0
2006-01-25 05:35:00,91.112,91.127,91.094,91.1,891800000.0
2006-01-25 05:40:00,91.11,91.138,91.089,91.098,750999999.0
2006-01-25 05:45:00,91.119,91.172,91.067,91.148,764100001.0
2006-01-25 05:50:00,91.155,91.171,91.125,91.171,938400011.0
2006-01-25 05:55:00,91.137,91.17,91.116,91.121,866499996.0
2006-01-25 06:00:00,91.113,91.183,91.113,91.159,871999997.0
2006-01-25 06:05:00,91.165,91.202,91.145,91.197,1274600002.0
2006-01-25 06:10:00,91.174,91.214,91.162,91.174,845600002.0
2006-01-25 06:15:00,91.161,91.193,91.151,91.178,997999997.0
2006-01-25 06:20:00,91.174,91.187,91.156,91.161,499300001.0
2006-01-25 06:25:00,91.156,91.181,91.144,91.16,719199999.0
2006-01-25 06:30:00,91.16,91.177,91.14,91.144,600099991.0
2006-01-25 06:35:00,91.159,91.181,91.127,91.162,987899996.0
2006-01-25 06:40:00,91.163,91.191,91.158,91.191,794400001.0
2006-01-25 06:45:00,91.19,91.231,91.17,91.217,850999990.0
2006-01-25 06:50:00,91.228,91.23,91.183,91.205,1036399994.0
2006-01-25 06:55:00,91.213,91.228,91.188,91.207,1105699995.0
2006-01-25 07:00:00,91.212,91.213,91.175,91.198,1128699988.0
2006-01-25 07:05:00,91.177,91.195,91.161,91.188,807099999.0
2006-01-25 07:10:00,91.19,91.19,91.16,91.176,910700003.0
2006-01-25 07:15:00,91.18,91.182,91.098,91.098,1144600002.0
2006-01-25 07:20:00,91.1,91.134,91.077,91.117,892999998.0
2006-01-25 07:25:00,91.118,91.145,91.081,91.121,1237899998.0
2006-01-25 07:30:00,91.137,91.167,91.112,91.14,987200009.0
2006-01-25 07:35:00,91.155,91.165,91.114,91.145,956300002.0
2006-01-25 07:40:00,91.143,91.154,91.122,91.134,1308400003.0
2006-01-25 07:45:00,91.141,91.151,91.102,91.125,725699997.0
2006-01-25 07:50:00,91.132,91.138,91.082,91.095,1084899995.0
2006-01-25 07:55:00,91.1,91.117,91.058,91.058,999500000.0
2006-01-25 08:00:00,91.052,91.063,91.011,91.046,910399994.0
2006-01-25 08:05:00,91.033,91.051,91.004,91.03,1434099996.0
2006-01-25 08:10:00,91.017,91.04,90.981,91.027,1181599987.0
2006-01-25 08:15:00,91.032,91.034,90.96,90.972,1121400001.0
2006-01-25 08:20:00,90.997,91.017,90.97,90.98,788599995.0
2006-01-25 08:25:00,91.005,91.06,90.99,91.024,1491100003.0
2006-01-25 08:30:00,91.037,91.06,91.011,91.022,805599997.0
2006-01-25 08:35:00,91.023,91.063,91.009,91.041,1183199992.0
2006-01-25 08:40:00,91.03,91.05,91.002,91.009,1050499999.0
2006-01-25 08:45:00,91.025,91.045,91.009,91.028,971999999.0
2006-01-25 08:50:00,91.025,91.049,90.991,91.044,1101599998.0
2006-01-25 08:55:00,91.034,91.066,91.023,91.058,1131199990.0
2006-01-25 09:00:00,91.052,91.081,91.027,91.047,1389700005.0
2006-01-25 09:05:00,91.064,91.082,90.989,91.032,1127099998.0
2006-01-25 09:10:00,91.033,91.064,91.027,91.033,1106399991.0
2006-01-25 09:15:00,91.047,91.065,91.022,91.024,751099992.0
2006-01-25 09:20:00,91.04,91.049,91.009,91.035,1304899990.0
2006-01-25 09:25:00,91.014,91.044,91.005,91.026,1083099989.0
2006-01-25 09:30:00,91.027,91.053,90.997,91.053,1101099997.0
2006-01-25 09:35:00,91.029,91.071,90.999,91.011,1301199995.0
2006-01-25 09:40:00,91.019,91.054,90.999,91.017,1224000000.0
2006-01-25 09:45:00,91.04,91.051,90.991,91.025,1171200003.0
2006-01-25 09:50:00,91.027,91.059,91.004,91.015,1151800000.0
2006-01-25 09:55:00,91.012,91.046,90.958,90.986,1462700015.0
2006-01-25 10:00:00,90.975,91.028,90.975,90.997,741800003.0
2006-01-25 10:05:00,90.993,91.026,90.973,90.991,674599995.0
2006-01-25 10:10:00,90.974,91.006,90.97,90.992,1141600001.0
2006-01-25 10:15:00,90.997,91.02,90.976,91.015,969299998.0
2006-01-25 10:20:00,91.023,91.075,91.0,91.06,1205400001.0
2006-01-25 10:25:00,91.071,91.109,91.045,91.096,729099998.0
2006-01-25 10:30:00,91.078,91.157,91.069,91.119,1165799994.0
2006-01-25 10:35:00,91.123,91.158,91.105,91.152,1088500002.0
2006-01-25 10:40:00,91.145,91.148,91.073,91.073,1239900001.0
2006-01-25 10:45:00,91.102,91.102,91.053,91.063,1042100004.0
2006-01-25 10:50:00,91.084,91.092,91.01,91.037,922199999.0
2006-01-25 10:55:00,91.03,91.075,91.021,91.041,1214499994.0
2006-01-25 11:00:00,91.043,91.073,91.025,91.032,978499999.0
2006-01-25 11:05:00,91.046,91.062,91.004,91.012,1440300000.0
2006-01-25 11:10:00,91.017,91.04,90.937,91.001,1202800000.0
2006-01-25 11:15:00,90.99,91.05,90.979,91.001,1311199980.0
2006-01-25 11:20:00,91.002,91.075,91.0,91.063,1066600004.0
2006-01-25 11:25:00,91.056,91.084,91.035,91.065,1060700001.0
2006-01-25 11:30:00,91.086,91.11,91.056,91.088,1700699999.0
2006-01-25 11:35:00,91.066,91.095,91.065,91.065,1020499997.0
2006-01-25 11:40:00,91.075,91.098,91.06,91.073,1316499990.0
2006-01-25 11:45:00,91.055,91.094,91.051,91.082,1026299997.0
2006-01-25 11:50:00,91.083,91.097,91.054,91.065,1277599992.0
2006-01-25 11:55:00,91.09,91.134,91.066,91.11,1064299997.0
2006-01-25 12:00:00,91.112,91.192,91.107,91.172,1270900008.0
2006-01-25 12:05:00,91.176,91.183,91.145,91.165,1324300002.0
2006-01-25 12:10:00,91.168,91.2,91.155,91.181,1206299996.0
2006-01-25 12:15:00,91.193,91.2,91.151,91.163,1119199992.0
2006-01-25 12:20:00,91.163,91.164,91.105,91.128,764399999.0
2006-01-25 12:25:00,91.118,91.178,91.101,91.178,1277900003.0
2006-01-25 12:30:00,91.154,91.208,91.154,91.179,1227300010.0
2006-01-25 12:35:00,91.178,91.178,91.135,91.153,934699996.0
2006-01-25 12:40:00,91.133,91.166,91.094,91.096,1087899998.0
2006-01-25 12:45:00,91.095,91.136,91.094,91.119,1575899997.0
2006-01-25 12:50:00,91.114,91.149,91.071,91.102,1018499997.0
2006-01-25 12:55:00,91.067,91.1,91.043,91.066,932099996.0
2006-01-25 13:00:00,91.077,91.086,91.047,91.074,1219999991.0
2006-01-25 13:05:00,91.078,91.102,91.064,91.085,1195899996.0
2006-01-25 13:10:00,91.073,91.087,91.036,91.05,1094600001.0
2006-01-25 13:15:00,91.028,91.078,91.001,91.047,1232199995.0
2006-01-25 13:20:00,91.055,91.066,91.013,91.013,836799992.0
2006-01-25 13:25:00,91.034,91.081,91.02,91.055,1528799988.0
2006-01-25 13:30:00,91.068,91.097,91.032,91.084,901399997.0
2006-01-25 13:35:00,91.07,91.11,91.065,91.092,942099997.0
2006-01-25 13:40:00,91.08,91.097,91.049,91.088,1064299983.0
2006-01-25 13:45:00,91.092,91.105,91.067,91.097,1132999997.0
2006-01-25 13:50:00,91.09,91.137,91.089,91.112,1194099992.0
2006-01-25 13:55:00,91.115,91.133,91.097,91.116,846299998.0
2006-01-25 14:00:00,91.136,91.145,91.102,91.114,1173300001.0
2006-01-25 14:05:00,91.127,91.16,91.126,91.152,1157399991.0
2006-01-25 14:10:00,91.153,91.16,91.115,91.142,1113500002.0
2006-01-25 14:15:00,91.155,91.163,91.121,91.132,951700007.0
2006-01-25 14:20:00,91.143,91.159,91.107,91.112,1088799998.0
2006-01-25 14:25:00,91.111,91.147,91.105,91.131,1084999994.0
2006-01-25 14:30:00,91.127,91.185,91.078,91.148,1132799993.0
2006-01-25 14:35:00,91.175,91.237,91.165,91.223,1099999999.0
2006-01-25 14:40:00,91.219,91.279,91.193,91.279,833799994.0
2006-01-25 14:45:00,91.266,91.306,91.224,91.224,885300001.0
2006-01-25 14:50:00,91.246,91.255,91.214,91.243,1318799999.0
2006-01-25 14:55:00,91.254,91.268,91.172,91.199,1084300000.0
2006-01-25 15:00:00,91.191,91.222,91.184,91.212,963799996.0
2006-01-25 15:05:00,91.2,91.232,91.19,91.22,754100002.0
2006-01-25 15:10:00,91.225,91.225,91.127,91.138,824299991.0
2006-01-25 15:15:00,91.135,91.16,91.083,91.106,1211600004.0
2006-01-25 15:20:00,91.118,91.193,91.089,91.176,1204299994.0
2006-01-25 15:25:00,91.183,91.199,91.149,91.178,1261900011.0
2006-01-25 15:30:00,91.161,91.186,91.12,91.123,1044700004.0
2006-01-25 15:35:00,91.114,91.165,91.103,91.147,1090000003.0
2006-01-25 15:40:00,91.147,91.182,91.137,91.158,1297900007.0
2006-01-25 15:45:00,91.169,91.218,91.157,91.214,1015499995.0
2006-01-25 15:50:00,91.221,91.227,91.167,91.168,1296700004.0
2006-01-25 15:55:00,91.212,91.248,91.18,91.235,1374299985.0
2006-01-25 16:00:00,91.204,91.279,91.204,91.265,1009899991.0
2006-01-25 16:05:00,91.263,91.283,91.242,91.276,1003599995.0
2006-01-25 16:10:00,91.26,91.429,91.258,91.41,1002499997.0
2006-01-25 16:15:00,91.428,91.466,91.367,91.403,1343900001.0
2006-01-25 16:20:00,91.402,91.426,91.378,91.398,1199299996.0
2006-01-25 16:25:00,91.4,91.445,91.392,91.408,1057500003.0
2006-01-25 16:30:00,91.439,91.482,91.423,91.439,1041700008.0
2006-01-25 16:35:00,91.443,91.475,91.422,91.45,1175900000.0
2006-01-25 16:40:00,91.466,91.512,91.433,91.503,1129899999.0
2006-01-25 16:45:00,91.498,91.559,91.498,91.559,1044799997.0
2006-01-25 16:50:00,91.549,91.611,91.544,91.576,1533499988.0
2006-01-25 16:55:00,91.583,91.614,91.568,91.59,853100000.0
2006-01-25 17:00:00,91.581,91.66,91.581,91.66,1076500000.0
2006-01-25 17:05:00,91.639,91.674,91.622,91.64,1089000002.0
2006-01-25 17:10:00,91.632,91.717,91.619,91.685,992899993.0
2006-01-25 17:15:00,91.682,91.705,91.658,91.674,1285099988.0
2006-01-25 17:20:00,91.671,91.682,91.621,91.631,1218000001.0
2006-01-25 17:25:00,91.637,91.717,91.637,91.696,990799994.0
2006-01-25 17:30:00,91.694,91.755,91.694,91.738,1310299998.0
2006-01-25 17:35:00,91.735,91.741,91.662,91.668,1421099996.0
2006-01-25 17:40:00,91.676,91.74,91.65,91.74,1195899989.0
2006-01-25 17:45:00,91.724,91.754,91.696,91.703,1455699995.0
2006-01-25 17:50:00,91.717,91.746,91.669,91.724,1448200002.0
2006-01-25 17:55:00,91.735,91.735,91.689,91.693,1075099997.0
2006-01-25 18:00:00,91.704,91.712,91.54,91.54,8500099978.0
2006-01-25 18:05:00,91.55,91.678,91.52,91.659,9842499993.0
2006-01-25 18:10:00,91.681,91.726,91.54,91.54,6885399961.0
2006-01-25 18:15:00,91.55,91.693,91.54,91.689,6651699967.0
2006-01-25 18:20:00,91.57,91.678,91.55,91.55,8923199951.0
2006-01-25 18:25:00,91.56,91.655,91.55,91.619,8193299947.0
2006-01-25 18:30:00,91.619,91.647,91.54,91.633,7845799989.0
2006-01-25 18:35:00,91.634,91.634,91.575,91.596,5713699986.0
2006-01-25 18:40:00,91.612,91.63,91.556,91.574,4838899991.0
2006-01-25 18:45:00,91.556,91.606,91.551,91.574,2638999995.0
2006-01-25 18:50:00,91.546,91.604,91.532,91.566,5716600010.0
2006-01-25 18:55:00,91.582,91.582,91.521,91.533,4855799981.0
2006-01-25 19:00:00,91.525,91.556,91.51,91.528,2033400004.0
2006-01-25 19:05:00,91.525,91.547,91.494,91.533,5664399987.0
2006-01-25 19:10:00,91.537,91.545,91.5,91.523,1684099992.0
2006-01-25 19:15:00,91.525,91.567,91.517,91.558,4461300002.0
2006-01-25 19:20:00,91.551,91.567,91.522,91.55,4171499987.0
2006-01-25 19:25:00,91.536,91.571,91.526,91.539,5840199980.0
2006-01-25 19:30:00,91.535,91.563,91.519,91.522,4673899978.0
2006-01-25 19:35:00,91.527,91.568,91.526,91.535,3492599985.0
2006-01-25 19:40:00,91.55,91.555,91.507,91.521,4158699994.0
2006-01-25 19:45:00,91.523,91.545,91.49,91.507,2966399997.0
2006-01-25 19:50:00,91.511,91.558,91.498,91.534,2933399996.0
2006-01-25 19:55:00,91.546,91.582,91.528,91.564,3037099984.0
2006-01-25 20:00:00,91.586,91.627,91.564,91.597,2604999998.0
2006-01-25 20:05:00,91.608,91.616,91.567,91.572,3234799984.0
2006-01-25 20:10:00,91.589,91.606,91.543,91.595,5085299988.0
2006-01-25 20:15:00,91.595,91.605,91.554,91.581,4678099990.0
2006-01-25 20:20:00,91.595,91.606,91.531,91.562,3746399992.0
2006-01-25 20:25:00,91.555,91.581,91.519,91.522,6505699982.0
2006-01-25 20:30:00,91.49,91.603,91.49,91.58,7158599999.0
2006-01-25 20:35:00,91.56,91.585,91.531,91.545,4319299981.0
2006-01-25 20:40:00,91.539,91.56,91.52,91.531,5351699998.0
2006-01-25 20:45:00,91.523,91.556,91.505,91.525,4862199979.0
2006-01-25 20:50:00,91.506,91.538,91.495,91.522,4018899980.0
2006-01-25 20:55:00,91.518,91.538,91.446,91.497,7761999998.0
2006-01-25 21:00:00,91.48,91.517,91.45,91.506,3085499984.0
2006-01-25 21:05:00,91.502,91.574,91.486,91.538,2666099993.0
2006-01-25 21:10:00,91.545,91.554,91.504,91.531,3388200006.0
2006-01-25 21:15:00,91.537,91.542,91.5,91.527,5066500007.0
2006-01-25 21:20:00,91.538,91.548,91.484,91.497,6649700012.0
2006-01-25 21:25:00,91.5,91.523,91.439,91.451,3141799994.0
2006-01-25 21:30:00,91.466,91.498,91.446,91.451,2548099987.0
2006-01-25 21:35:00,91.465,91.482,91.43,91.45,1545199990.0
2006-01-25 21:40:00,91.45,91.465,91.412,91.447,3751699993.0
2006-01-25 21:45:00,91.452,91.47,91.403,91.441,3304499994.0
2006-01-25 21:50:00,91.46,91.474,91.419,91.432,1809099997.0
2006-01-25 21:55:00,91.45,91.467,91.421,91.448,1496999993.0
2006-01-25 22:00:00,91.455,91.51,91.425,91.459,3898099994.0
2006-01-25 22:05:00,91.469,91.482,91.424,91.443,1019299999.0
2006-01-25 22:10:00,91.437,91.476,91.428,91.452,1628300001.0
2006-01-25 22:15:00,91.465,91.502,91.435,91.49,1753899987.0
2006-01-25 22:20:00,91.498,91.51,91.456,91.51,1218299986.0
2006-01-25 22:25:00,91.491,91.517,91.472,91.472,1678799985.0
2006-01-25 22:30:00,91.483,91.5,91.443,91.47,1719099986.0
2006-01-25 22:35:00,91.494,91.544,91.467,91.528,1511999990.0
2006-01-25 22:40:00,91.512,91.535,91.49,91.495,1979199991.0
2006-01-25 22:45:00,91.516,91.527,91.473,91.488,2332200001.0
2006-01-25 22:50:00,91.499,91.523,91.455,91.488,1873800002.0
2006-01-25 22:55:00,91.48,91.502,91.405,91.413,1287299990.0
2006-01-25 23:00:00,91.461,91.499,91.444,91.486,1060000001.0
2006-01-25 23:05:00,91.486,91.504,91.464,91.476,1015099999.0
2006-01-25 23:10:00,91.476,91.512,91.474,91.492,948300005.0
2006-01-25 23:15:00,91.488,91.511,91.473,91.487,1073999999.0
2006-01-25 23:20:00,91.497,91.539,91.478,91.535,1197999998.0
2006-01-25 23:25:00,91.544,91.564,91.515,91.545,1068600000.0
2006-01-25 23:30:00,91.567,91.567,91.521,91.528,1204899996.0
2006-01-25 23:35:00,91.527,91.547,91.503,91.537,853299997.0
2006-01-25 23:40:00,91.521,91.547,91.495,91.512,1154000002.0
2006-01-25 23:45:00,91.489,91.548,91.485,91.53,731099998.0
2006-01-25 23:50:00,91.531,91.562,91.512,91.562,1076999993.0
2006-01-25 23:55:00,91.538,91.565,91.519,91.52,796399996.0
2006-01-26 00:00:00,91.521,91.592,91.487,91.588,1141200004.0
2006-01-26 00:05:00,91.561,91.581,91.504,91.512,1062999999.0
2006-01-26 00:10:00,91.575,91.582,91.511,91.524,1239199994.0
2006-01-26 00:15:00,91.517,91.55,91.477,91.495,1191599984.0
2006-01-26 00:20:00,91.476,91.534,91.455,91.459,1053099989.0
2006-01-26 00:25:00,91.495,91.544,91.466,91.526,1370999990.0
2006-01-26 00:30:00,91.525,91.53,91.473,91.5,723699996.0
2006-01-26 00:35:00,91.51,91.536,91.49,91.533,1081499989.0
2006-01-26 00:40:00,91.537,91.543,91.491,91.491,1209700000.0
2006-01-26 00:45:00,91.513,91.524,91.485,91.517,1242600001.0
2006-01-26 00:50:00,91.501,91.518,91.48,91.493,923500001.0
2006-01-26 00:55:00,91.503,91.528,91.482,91.505,1119899988.0
2006-01-26 01:00:00,91.496,91.532,91.49,91.498,1174000000.0
2006-01-26 01:05:00,91.496,91.501,91.462,91.48,769799998.0
2006-01-26 01:10:00,91.459,91.504,91.445,91.496,988899994.0
2006-01-26 01:15:00,91.497,91.523,91.481,91.5,1226199990.0
2006-01-26 01:20:00,91.486,91.529,91.481,91.486,835900003.0
2006-01-26 01:25:00,91.495,91.515,91.464,91.503,808000002.0
2006-01-26 01:30:00,91.519,91.546,91.484,91.543,945699993.0
2006-01-26 01:35:00,91.53,91.548,91.504,91.522,866199990.0
2006-01-26 01:40:00,91.495,91.528,91.481,91.515,961299990.0
2006-01-26 01:45:00,91.513,91.527,91.456,91.486,975099999.0
2006-01-26 01:50:00,91.497,91.524,91.476,91.514,1384099989.0
2006-01-26 01:55:00,91.518,91.561,91.499,91.533,1342099992.0
2006-01-26 02:00:00,91.509,91.528,91.433,91.48,817500003.0
2006-01-26 02:05:00,91.486,91.527,91.479,91.507,1078200003.0
2006-01-26 02:10:00,91.495,91.527,91.487,91.515,967199989.0
2006-01-26 02:15:00,91.514,91.522,91.464,91.49,1122500004.0
2006-01-26 02:20:00,91.473,91.494,91.456,91.472,1038600001.0
2006-01-26 02:25:00,91.477,91.491,91.439,91.466,1082100000.0
2006-01-26 02:30:00,91.463,91.476,91.408,91.425,916600000.0
2006-01-26 02:35:00,91.434,91.48,91.414,91.445,1298200000.0
2006-01-26 02:40:00,91.434,91.462,91.417,91.44,1379200002.0
2006-01-26 02:45:00,91.41,91.464,91.387,91.405,850299994.0
2006-01-26 02:50:00,91.402,91.405,91.37,91.392,913200003.0
2006-01-26 02:55:00,91.408,91.442,91.382,91.431,1204699994.0
2006-01-26 03:00:00,91.432,91.493,91.403,91.493,1146199984.0
2006-01-26 03:05:00,91.497,91.501,91.454,91.471,1157099993.0
2006-01-26 03:10:00,91.466,91.493,91.445,91.475,1151700005.0
2006-01-26 03:15:00,91.458,91.478,91.437,91.45,498399998.0
2006-01-26 03:20:00,91.441,91.459,91.387,91.394,1103800010.0
2006-01-26 03:25:00,91.394,91.43,91.374,91.409,951899996.0
2006-01-26 03:30:00,91.436,91.464,91.419,91.439,1398599999.0
2006-01-26 03:35:00,91.436,91.459,91.418,91.429,1173300000.0
2006-01-26 03:40:00,91.41,91.439,91.351,91.4,1071699998.0
2006-01-26 03:45:00,91.386,91.434,91.377,91.418,1123400007.0
2006-01-26 03:50:00,91.4,91.422,91.386,91.405,1148299994.0
2006-01-26 03:55:00,91.407,91.438,91.391,91.41,948699997.0
2006-01-26 04:00:00,91.417,91.423,91.375,91.387,860199997.0
2006-01-26 04:05:00,91.386,91.409,91.362,91.391,921099990.0
2006-01-26 04:10:00,91.396,91.415,91.381,91.39,878699989.0
2006-01-26 04:15:00,91.391,91.449,91.391,91.43,658699995.0
2006-01-26 04:20:00,91.434,91.452,91.413,91.427,816699996.0
2006-01-26 04:25:00,91.433,91.447,91.411,91.419,741300005.0
2006-01-26 04:30:00,91.432,91.441,91.381,91.401,860700001.0
2006-01-26 04:35:00,91.394,91.434,91.389,91.403,860899991.0
2006-01-26 04:40:00,91.429,91.435,91.394,91.407,1043700005.0
2006-01-26 04:45:00,91.408,91.422,91.374,91.402,844399997.0
2006-01-26 04:50:00,91.405,91.426,91.375,91.392,811199996.0
2006-01-26 04:55:00,91.396,91.434,91.389,91.394,1040200001.0
2006-01-26 05:00:00,91.4,91.427,91.372,91.395,1057499994.0
2006-01-26 05:05:00,91.394,91.409,91.351,91.37,870999994.0
2006-01-26 05:10:00,91.379,91.4,91.36,91.38,735600002.0
2006-01-26 05:15:00,91.366,91.406,91.362,91.389,723699996.0
2006-01-26 05:20:00,91.38,91.39,91.357,91.371,729199992.0
2006-01-26 05:25:00,91.395,91.402,91.358,91.378,856800005.0
2006-01-26 05:30:00,91.375,91.4,91.368,91.38,686199993.0
2006-01-26 05:35:00,91.368,91.409,91.368,91.373,844599997.0
2006-01-26 05:40:00,91.37,91.4,91.359,91.376,936100000.0
2006-01-26 05:45:00,91.392,91.422,91.349,91.409,980400002.0
2006-01-26 05:50:00,91.397,91.41,91.364,91.369,982699996.0
2006-01-26 05:55:00,91.355,91.392,91.355,91.358,717200002.0
2006-01-26 06:00:00,91.359,91.4,91.359,91.37,731799994.0
2006-01-26 06:05:00,91.378,91.414,91.363,91.4,1116499994.0
2006-01-26 06:10:00,91.397,91.418,91.361,91.396,999699997.0
2006-01-26 06:15:00,91.383,91.424,91.383,91.407,925800000.0
2006-01-26 06:20:00,91.428,91.437,91.386,91.386,949100000.0
2006-01-26 06:25:00,91.376,91.409,91.37,91.391,1010800000.0
2006-01-26 06:30:00,91.405,91.418,91.377,91.39,1105399998.0
2006-01-26 06:35:00,91.413,91.42,91.368,91.395,690900000.0
2006-01-26 06:40:00,91.397,91.425,91.382,91.423,1147699996.0
2006-01-26 06:45:00,91.39,91.43,91.39,91.402,874899992.0
2006-01-26 06:50:00,91.411,91.427,91.386,91.413,1030099990.0
2006-01-26 06:55:00,91.417,91.432,91.387,91.418,1093999990.0
2006-01-26 07:00:00,91.425,91.451,91.4,91.45,1008700006.0
2006-01-26 07:05:00,91.444,91.453,91.42,91.447,587899991.0
2006-01-26 07:10:00,91.434,91.462,91.424,91.445,1113600010.0
2006-01-26 07:15:00,91.45,91.451,91.406,91.413,981700005.0
2006-01-26 07:20:00,91.431,91.435,91.393,91.418,920600002.0
2006-01-26 07:25:00,91.412,91.415,91.374,91.393,1315500003.0
2006-01-26 07:30:00,91.407,91.411,91.356,91.388,990400002.0
2006-01-26 07:35:00,91.385,91.398,91.364,91.373,1198699993.0
2006-01-26 07:40:00,91.387,91.399,91.364,91.392,1083900006.0
2006-01-26 07:45:00,91.366,91.414,91.362,91.404,807000003.0
2006-01-26 07:50:00,91.409,91.422,91.383,91.414,1019399992.0
2006-01-26 07:55:00,91.405,91.419,91.381,91.387,1036299993.0
2006-01-26 08:00:00,91.405,91.408,91.354,91.365,953299996.0
2006-01-26 08:05:00,91.375,91.4,91.343,91.396,999599994.0
2006-01-26 08:10:00,91.371,91.413,91.369,91.413,1223499994.0
2006-01-26 08:15:00,91.406,91.43,91.385,91.418,798399991.0
2006-01-26 08:20:00,91.427,91.439,91.397,91.4,864799991.0
2006-01-26 08:25:00,91.404,91.448,91.382,91.435,1168899994.0
2006-01-26 08:30:00,91.425,91.447,91.406,91.437,875599997.0
2006-01-26 08:35:00,91.424,91.446,91.397,91.423,1232499998.0
2006-01-26 08:40:00,91.425,91.457,91.417,91.417,1139400001.0
2006-01-26 08:45:00,91.443,91.466,91.434,91.461,1256800003.0
2006-01-26 08:50:00,91.416,91.465,91.399,91.444,904299999.0
2006-01-26 08:55:00,91.454,91.468,91.418,91.43,1026099990.0
2006-01-26 09:00:00,91.465,91.475,91.433,91.446,1352099991.0
2006-01-26 09:05:00,91.454,91.52,91.447,91.517,1162699993.0
2006-01-26 09:10:00,91.512,91.525,91.486,91.504,694199999.0
2006-01-26 09:15:00,91.492,91.513,91.474,91.497,688899995.0
2006-01-26 09:20:00,91.495,91.506,91.457,91.473,1304099991.0
2006-01-26 09:25:00,91.468,91.489,91.443,91.477,1103099993.0
2006-01-26 09:30:00,91.469,91.491,91.453,91.484,799299987.0
2006-01-26 09:35:00,91.48,91.495,91.431,91.435,1229899990.0
2006-01-26 09:40:00,91.447,91.447,91.397,91.426,932399999.0
2006-01-26 09:45:00,91.417,91.427,91.388,91.423,968099995.0
2006-01-26 09:50:00,91.426,91.466,91.408,91.442,1138799997.0
2006-01-26 09:55:00,91.434,91.483,91.399,91.45,1093600000.0
2006-01-26 10:00:00,91.469,91.488,91.396,91.397,1044599992.0
2006-01-26 10:05:00,91.417,91.428,91.37,91.404,907600001.0
2006-01-26 10:10:00,91.388,91.475,91.388,91.46,1062700002.0
2006-01-26 10:15:00,91.459,91.462,91.419,91.438,1029800002.0
2006-01-26 10:20:00,91.459,91.506,91.432,91.49,1212199996.0
2006-01-26 10:25:00,91.483,91.497,91.452,91.466,1319600007.0
2006-01-26 10:30:00,91.452,91.47,91.415,91.452,889600002.0
2006-01-26 10:35:00,91.471,91.506,91.447,91.457,1079999991.0
2006-01-26 10:40:00,91.454,91.472,91.407,91.407,1031699998.0
2006-01-26 10:45:00,91.42,91.443,91.391,91.416,1140200002.0
2006-01-26 10:50:00,91.434,91.466,91.416,91.45,1200199992.0
2006-01-26 10:55:00,91.464,91.498,91.446,91.48,1165399993.0
2006-01-26 11:00:00,91.473,91.511,91.463,91.487,1166899999.0
2006-01-26 11:05:00,91.492,91.558,91.477,91.531,1259599985.0
2006-01-26 11:10:00,91.536,91.568,91.492,91.547,1462799989.0
2006-01-26 11:15:00,91.549,91.608,91.549,91.573,1139699998.0
2006-01-26 11:20:00,91.575,91.607,91.546,91.601,1409399987.0
2006-01-26 11:25:00,91.587,91.601,91.543,91.557,1176999995.0
2006-01-26 11:30:00,91.548,91.581,91.521,91.559,1230300000.0
2006-01-26 11:35:00,91.574,91.618,91.56,91.606,1040499996.0
2006-01-26 11:40:00,91.61,91.621,91.575,91.603,1344100002.0
2006-01-26 11:45:00,91.59,91.615,91.563,91.575,1379999996.0
2006-01-26 11:50:00,91.574,91.615,91.559,91.594,1321199995.0
2006-01-26 11:55:00,91.593,91.612,91.574,91.595,1330200005.0
2006-01-26 12:00:00,91.595,91.6,91.533,91.565,1110000003.0
2006-01-26 12:05:00,91.579,91.608,91.565,91.58,1078800005.0
2006-01-26 12:10:00,91.599,91.615,91.563,91.611,1124699997.0
2006-01-26 12:15:00,91.608,91.617,91.569,91.573,905699997.0
2006-01-26 12:20:00,91.571,91.612,91.566,91.59,1183300001.0
2006-01-26 12:25:00,91.574,91.608,91.559,91.608,1357499995.0
2006-01-26 12:30:00,91.582,91.609,91.548,91.557,865799997.0
2006-01-26 12:35:00,91.552,91.573,91.528,91.538,994699998.0
2006-01-26 12:40:00,91.535,91.555,91.515,91.519,1105500004.0
2006-01-26 12:45:00,91.532,91.578,91.515,91.578,1219299995.0
2006-01-26 12:50:00,91.573,91.59,91.502,91.55,1138100001.0
2006-01-26 12:55:00,91.563,91.575,91.53,91.555,771299995.0
2006-01-26 13:00:00,91.548,91.588,91.534,91.556,1194699999.0
2006-01-26 13:05:00,91.56,91.597,91.557,91.576,1167100010.0
2006-01-26 13:10:00,91.592,91.605,91.571,91.574,1065199999.0
2006-01-26 13:15:00,91.583,91.598,91.516,91.572,1122499990.0
2006-01-26 13:20:00,91.581,91.584,91.549,91.556,937199994.0
2006-01-26 13:25:00,91.567,91.578,91.529,91.566,1157000006.0
2006-01-26 13:30:00,91.572,91.572,91.511,91.52,929400004.0
2006-01-26 13:35:00,91.51,91.542,91.484,91.528,1069099995.0
2006-01-26 13:40:00,91.522,91.544,91.498,91.513,947599998.0
2006-01-26 13:45:00,91.501,91.53,91.484,91.5,1083999995.0
2006-01-26 13:50:00,91.496,91.514,91.452,91.48,1158100005.0
2006-01-26 13:55:00,91.479,91.503,91.443,91.491,1021299990.0
2006-01-26 14:00:00,91.48,91.518,91.436,91.449,1212599993.0
2006-01-26 14:05:00,91.481,91.499,91.46,91.475,814200003.0
2006-01-26 14:10:00,91.475,91.484,91.438,91.445,869099995.0
2006-01-26 14:15:00,91.429,91.486,91.429,91.454,1204400001.0
2006-01-26 14:20:00,91.463,91.487,91.425,91.455,1144799988.0
2006-01-26 14:25:00,91.442,91.487,91.429,91.461,860999994.0
2006-01-26 14:30:00,91.463,91.509,91.401,91.477,1119600006.0
2006-01-26 14:35:00,91.506,91.506,91.436,91.453,1131399995.0
2006-01-26 14:40:00,91.438,91.463,91.419,91.446,961100001.0
2006-01-26 14:45:00,91.418,91.472,91.407,91.449,1137700000.0
2006-01-26 14:50:00,91.453,91.465,91.422,91.447,1436599995.0
2006-01-26 14:55:00,91.451,91.473,91.396,91.437,1105400004.0
2006-01-26 15:00:00,91.465,91.484,91.447,91.48,732899995.0
2006-01-26 15:05:00,91.479,91.496,91.456,91.48,1018300001.0
2006-01-26 15:10:00,91.485,91.498,91.459,91.48,835299994.0
2006-01-26 15:15:00,91.457,91.494,91.445,91.468,1321499997.0
2006-01-26 15:20:00,91.477,91.491,91.41,91.461,1115399997.0
2006-01-26 15:25:00,91.455,91.501,91.443,91.461,1048899993.0
2006-01-26 15:30:00,91.462,91.505,91.447,91.494,1247399998.0
2006-01-26 15:35:00,91.481,91.544,91.476,91.517,1080699997.0
2006-01-26 15:40:00,91.51,91.569,91.506,91.52,1021999995.0
2006-01-26 15:45:00,91.515,91.58,91.506,91.557,1037299996.0
2006-01-26 15:50:00,91.552,91.57,91.509,91.509,993200001.0
2006-01-26 15:55:00,91.548,91.561,91.502,91.515,1072900005.0
2006-01-26 16:00:00,91.528,91.562,91.505,91.559,936999999.0
2006-01-26 16:05:00,91.563,91.565,91.518,91.539,948500000.0
2006-01-26 16:10:00,91.545,91.566,91.516,91.559,952000003.0
2006-01-26 16:15:00,91.559,91.559,91.491,91.506,1028299996.0
2006-01-26 16:20:00,91.489,91.508,91.464,91.468,1280000000.0
2006-01-26 16:25:00,91.474,91.505,91.455,91.457,1258300000.0
2006-01-26 16:30:00,91.485,91.497,91.453,91.457,1016799999.0
2006-01-26 16:35:00,91.454,91.471,91.399,91.439,1318699995.0
2006-01-26 16:40:00,91.447,91.447,91.399,91.422,1053899991.0
2006-01-26 16:45:00,91.408,91.447,91.401,91.415,1034400002.0
2006-01-26 16:50:00,91.416,91.431,91.381,91.426,934699994.0
2006-01-26 16:55:00,91.414,91.482,91.408,91.472,1061499994.0
2006-01-26 17:00:00,91.466,91.509,91.447,91.482,944199994.0
2006-01-26 17:05:00,91.478,91.503,91.442,91.476,764600005.0
2006-01-26 17:10:00,91.458,91.499,91.44,91.499,1263099993.0
2006-01-26 17:15:00,91.479,91.509,91.469,91.502,1122400004.0
2006-01-26 17:20:00,91.491,91.515,91.473,91.499,799600001.0
2006-01-26 17:25:00,91.5,91.522,91.476,91.504,996799998.0
2006-01-26 17:30:00,91.518,91.686,91.501,91.665,1369000003.0
2006-01-26 17:35:00,91.702,91.702,91.645,91.693,921799990.0
2006-01-26 17:40:00,91.662,91.711,91.661,91.683,1151299992.0
2006-01-26 17:45:00,91.7,91.712,91.663,91.699,1257999996.0
2006-01-26 17:50:00,91.702,91.702,91.646,91.675,1145299993.0
2006-01-26 17:55:00,91.664,91.684,91.624,91.654,853200001.0
2006-01-26 18:00:00,91.667,91.7,91.649,91.69,8485999964.0
2006-01-26 18:05:00,91.7,91.7,91.623,91.646,9881399953.0
2006-01-26 18:10:00,91.652,91.666,91.63,91.65,7334199992.0
2006-01-26 18:15:00,91.64,91.705,91.64,91.674,6919200010.0
2006-01-26 18:20:00,91.687,91.706,91.661,91.67,9129399990.0
2006-01-26 18:25:00,91.67,91.686,91.589,91.605,8037699980.0
2006-01-26 18:30:00,91.615,91.71,91.58,91.596,7619100000.0
2006-01-26 18:35:00,91.611,91.647,91.577,91.582,5387899979.0
2006-01-26 18:40:00,91.59,91.614,91.549,91.589,5388499987.0
2006-01-26 18:45:00,91.589,91.629,91.581,91.622,2983799981.0
2006-01-26 18:50:00,91.623,91.666,91.608,91.623,6404299992.0
2006-01-26 18:55:00,91.623,91.634,91.593,91.63,4963499985.0
2006-01-26 19:00:00,91.615,91.687,91.607,91.663,2003399992.0
2006-01-26 19:05:00,91.657,91.684,91.633,91.67,5390799974.0
2006-01-26 19:10:00,91.677,91.692,91.607,91.637,1693599999.0
2006-01-26 19:15:00,91.631,91.664,91.605,91.634,4195999987.0
2006-01-26 19:20:00,91.647,91.688,91.622,91.673,4130599984.0
2006-01-26 19:25:00,91.67,91.686,91.64,91.664,5841499965.0
2006-01-26 19:30:00,91.666,91.698,91.635,91.667,4893299978.0
2006-01-26 19:35:00,91.668,91.676,91.625,91.65,3286199994.0
2006-01-26 19:40:00,91.652,91.667,91.632,91.657,4088799983.0
2006-01-26 19:45:00,91.653,91.66,91.628,91.653,3057999997.0
2006-01-26 19:50:00,91.636,91.679,91.629,91.673,2859299995.0
2006-01-26 19:55:00,91.669,91.669,91.598,91.645,3451799989.0
2006-01-26 20:00:00,91.64,91.674,91.603,91.663,2359699995.0
2006-01-26 20:05:00,91.656,91.686,91.554,91.559,2954700000.0
2006-01-26 20:10:00,91.577,91.577,91.514,91.533,4785799985.0
2006-01-26 20:15:00,91.542,91.579,91.535,91.559,3948799987.0
2006-01-26 20:20:00,91.563,91.571,91.512,91.547,4074399987.0
2006-01-26 20:25:00,91.542,91.68,91.525,91.65,5769700004.0
2006-01-26 20:30:00,91.65,91.66,91.535,91.565,6050099986.0
2006-01-26 20:35:00,91.554,91.591,91.549,91.56,4151399990.0
2006-01-26 20:40:00,91.56,91.605,91.555,91.59,5703099964.0
2006-01-26 20:45:00,91.584,91.637,91.555,91.625,4676199978.0
2006-01-26 20:50:00,91.61,91.649,91.588,91.603,4215599994.0
2006-01-26 20:55:00,91.614,91.65,91.564,91.607,7555499970.0
2006-01-26 21:00:00,91.605,91.65,91.589,91.619,5076800006.0
2006-01-26 21:05:00,91.586,91.618,91.58,91.603,2248099985.0
2006-01-26 21:10:00,91.598,91.613,91.547,91.558,3158299995.0
2006-01-26 21:15:00,91.545,91.581,91.53,91.581,5155099985.0
2006-01-26 21:20:00,91.59,91.632,91.559,91.622,6933799986.0
2006-01-26 21:25:00,91.604,91.672,91.595,91.647,3260399993.0
2006-01-26 21:30:00,91.629,91.644,91.572,91.572,2489199995.0
2006-01-26 21:35:00,91.603,91.617,91.559,91.584,1515399999.0
2006-01-26 21:40:00,91.574,91.636,91.553,91.6,3532100004.0
2006-01-26 21:45:00,91.585,91.619,91.578,91.603,2857700007.0
2006-01-26 21:50:00,91.586,91.612,91.554,91.591,1764699999.0
2006-01-26 21:55:00,91.603,91.643,91.588,91.601,1647000003.0
2006-01-26 22:00:00,91.628,91.642,91.599,91.623,3725900000.0
2006-01-26 22:05:00,91.62,91.645,91.603,91.63,1010399998.0
2006-01-26 22:10:00,91.612,91.638,91.592,91.613,1585699993.0
2006-01-26 22:15:00,91.633,91.651,91.611,91.63,1545300001.0
2006-01-26 22:20:00,91.635,91.663,91.622,91.636,1089399998.0
2006-01-26 22:25:00,91.657,91.676,91.633,91.656,1812500003.0
2006-01-26 22:30:00,91.646,91.668,91.62,91.63,1801600002.0
2006-01-26 22:35:00,91.653,91.672,91.624,91.647,1282499998.0
2006-01-26 22:40:00,91.63,91.666,91.62,91.659,2031899997.0
2006-01-26 22:45:00,91.666,91.68,91.63,91.665,2177799997.0
2006-01-26 22:50:00,91.675,91.677,91.602,91.665,2054100000.0
2006-01-26 22:55:00,91.662,91.674,91.608,91.661,1342899997.0
2006-01-26 23:00:00,91.674,91.688,91.637,91.657,791199996.0
2006-01-26 23:05:00,91.67,91.679,91.641,91.668,912999999.0
2006-01-26 23:10:00,91.667,91.693,91.649,91.686,1031099998.0
2006-01-26 23:15:00,91.686,91.69,91.638,91.642,874699997.0
2006-01-26 23:20:00,91.647,91.671,91.627,91.643,929699988.0
2006-01-26 23:25:00,91.661,91.667,91.61,91.617,1198899993.0
2006-01-26 23:30:00,91.64,91.646,91.606,91.629,1037399992.0
2006-01-26 23:35:00,91.626,91.65,91.603,91.616,1085399991.0
2006-01-26 23:40:00,91.632,91.635,91.584,91.605,1107900002.0
2006-01-26 23:45:00,91.6,91.651,91.582,91.631,894899995.0
2006-01-26 23:50:00,91.632,91.66,91.613,91.648,1083799993.0
2006-01-26 23:55:00,91.633,91.682,91.633,91.65,867200008.0
2006-01-27 00:00:00,91.65,91.699,91.634,91.678,1080099996.0
2006-01-27 00:05:00,91.692,91.709,91.638,91.706,942799998.0
2006-01-27 00:10:00,91.689,91.733,91.652,91.716,1061099990.0
2006-01-27 00:15:00,91.72,91.746,91.697,91.712,1118300004.0
2006-01-27 00:20:00,91.735,91.754,91.695,91.725,1137699993.0
2006-01-27 00:25:00,91.724,91.752,91.685,91.732,1029299994.0
2006-01-27 00:30:00,91.708,91.735,91.679,91.709,1097800000.0
2006-01-27 00:35:00,91.701,91.733,91.692,91.713,1287599988.0
2006-01-27 00:40:00,91.716,91.742,91.702,91.711,927199999.0
2006-01-27 00:45:00,91.723,91.752,91.695,91.712,1290299999.0
2006-01-27 00:50:00,91.706,91.732,91.683,91.699,884600001.0
2006-01-27 00:55:00,91.717,91.727,91.646,91.723,1168899998.0
2006-01-27 01:00:00,91.684,91.703,91.632,91.658,799399998.0
2006-01-27 01:05:00,91.673,91.675,91.64,91.661,1007599997.0
2006-01-27 01:10:00,91.658,91.67,91.611,91.632,874199992.0
2006-01-27 01:15:00,91.643,91.66,91.622,91.66,841400002.0
2006-01-27 01:20:00,91.637,91.669,91.616,91.623,1070399987.0
2006-01-27 01:25:00,91.631,91.659,91.619,91.64,935500000.0
2006-01-27 01:30:00,91.663,91.671,91.624,91.63,898700000.0
2006-01-27 01:35:00,91.618,91.64,91.573,91.598,1029900001.0
2006-01-27 01:40:00,91.584,91.599,91.546,91.572,977300005.0
2006-01-27 01:45:00,91.573,91.617,91.552,91.594,1054600005.0
2006-01-27 01:50:00,91.586,91.62,91.567,91.615,1388399998.0
2006-01-27 01:55:00,91.62,91.635,91.591,91.619,1413499995.0
2006-01-27 02:00:00,91.587,91.643,91.586,91.643,994999997.0
2006-01-27 02:05:00,91.635,91.672,91.619,91.648,1154200000.0
2006-01-27 02:10:00,91.63,91.647,91.597,91.62,1094500008.0
2006-01-27 02:15:00,91.614,91.638,91.514,91.534,1393699993.0
2006-01-27 02:20:00,91.545,91.56,91.519,91.519,919999996.0
2006-01-27 02:25:00,91.525,91.558,91.466,91.475,1032200000.0
2006-01-27 02:30:00,91.455,91.505,91.448,91.472,1430800003.0
2006-01-27 02:35:00,91.461,91.495,91.418,91.433,916199999.0
2006-01-27 02:40:00,91.43,91.45,91.414,91.447,1372199991.0
2006-01-27 02:45:00,91.452,91.476,91.429,91.456,1085500005.0
2006-01-27 02:50:00,91.465,91.505,91.448,91.505,911699984.0
2006-01-27 02:55:00,91.508,91.515,91.475,91.49,1293999991.0
2006-01-27 03:00:00,91.507,91.511,91.468,91.492,1001900003.0
2006-01-27 03:05:00,91.485,91.508,91.468,91.492,1248099999.0
2006-01-27 03:10:00,91.484,91.497,91.455,91.47,1261999995.0
2006-01-27 03:15:00,91.46,91.488,91.447,91.473,962899991.0
2006-01-27 03:20:00,91.463,91.482,91.446,91.457,1328400000.0
2006-01-27 03:25:00,91.473,91.5,91.443,91.484,1097599999.0
2006-01-27 03:30:00,91.484,91.499,91.451,91.474,1008000005.0
2006-01-27 03:35:00,91.469,91.517,91.462,91.503,1031499994.0
2006-01-27 03:40:00,91.493,91.533,91.445,91.497,993200009.0
2006-01-27 03:45:00,91.492,91.519,91.477,91.492,1316199991.0
2006-01-27 03:50:00,91.48,91.51,91.443,91.462,1250699999.0
2006-01-27 03:55:00,91.467,91.513,91.467,91.501,981499999.0
2006-01-27 04:00:00,91.495,91.519,91.467,91.474,710299997.0
2006-01-27 04:05:00,91.474,91.503,91.465,91.488,816200000.0
2006-01-27 04:10:00,91.495,91.5,91.457,91.464,1056899996.0
2006-01-27 04:15:00,91.46,91.48,91.443,91.462,1215700000.0
2006-01-27 04:20:00,91.459,91.484,91.436,91.469,1174199997.0
2006-01-27 04:25:00,91.479,91.495,91.457,91.465,1191699991.0
2006-01-27 04:30:00,91.481,91.503,91.445,91.463,970000001.0
2006-01-27 04:35:00,91.465,91.493,91.45,91.461,876999990.0
2006-01-27 04:40:00,91.464,91.498,91.462,91.468,876399995.0
2006-01-27 04:45:00,91.489,91.506,91.463,91.484,1039199994.0
2006-01-27 04:50:00,91.492,91.525,91.485,91.504,963499994.0
2006-01-27 04:55:00,91.491,91.519,91.485,91.5,990499997.0
2006-01-27 05:00:00,91.515,91.525,91.474,91.501,862799997.0
2006-01-27 05:05:00,91.496,91.524,91.481,91.515,1050599997.0
2006-01-27 05:10:00,91.514,91.532,91.482,91.532,769299997.0
2006-01-27 05:15:00,91.535,91.555,91.523,91.525,1263700006.0
2006-01-27 05:20:00,91.534,91.547,91.508,91.537,803899992.0
2006-01-27 05:25:00,91.535,91.578,91.523,91.578,667099997.0
2006-01-27 05:30:00,91.558,91.581,91.546,91.576,1234399995.0
2006-01-27 05:35:00,91.57,91.603,91.562,91.583,1011999998.0
2006-01-27 05:40:00,91.566,91.599,91.556,91.568,733999999.0
2006-01-27 05:45:00,91.581,91.585,91.499,91.56,654100002.0
2006-01-27 05:50:00,91.574,91.592,91.553,91.563,1129400000.0
2006-01-27 05:55:00,91.546,91.602,91.546,91.602,883399996.0
2006-01-27 06:00:00,91.589,91.593,91.523,91.539,929700002.0
2006-01-27 06:05:00,91.533,91.561,91.527,91.546,1458600005.0
2006-01-27 06:10:00,91.526,91.576,91.524,91.557,621000000.0
2006-01-27 06:15:00,91.568,91.581,91.548,91.549,868899991.0
2006-01-27 06:20:00,91.56,91.576,91.519,91.526,759200000.0
2006-01-27 06:25:00,91.52,91.53,91.467,91.513,959499997.0
2006-01-27 06:30:00,91.503,91.54,91.496,91.516,1074199995.0
2006-01-27 06:35:00,91.542,91.562,91.515,91.549,1027500004.0
2006-01-27 06:40:00,91.543,91.566,91.507,91.543,1142399999.0
2006-01-27 06:45:00,91.551,91.567,91.534,91.537,783299989.0
2006-01-27 06:50:00,91.558,91.576,91.531,91.556,805600000.0
2006-01-27 06:55:00,91.577,91.587,91.551,91.571,1046100007.0
2006-01-27 07:00:00,91.565,91.582,91.54,91.558,939999995.0
2006-01-27 07:05:00,91.554,91.571,91.535,91.553,934199998.0
2006-01-27 07:10:00,91.551,91.558,91.523,91.546,1048699999.0
2006-01-27 07:15:00,91.548,91.559,91.528,91.538,1007599996.0
2006-01-27 07:20:00,91.561,91.595,91.546,91.578,1250700003.0
2006-01-27 07:25:00,91.573,91.61,91.53,91.603,982099994.0
2006-01-27 07:30:00,91.596,91.61,91.555,91.61,773899993.0
2006-01-27 07:35:00,91.617,91.635,91.589,91.603,1070999989.0
2006-01-27 07:40:00,91.614,91.667,91.578,91.627,1210399999.0
2006-01-27 07:45:00,91.628,91.663,91.613,91.643,1010400005.0
2006-01-27 07:50:00,91.643,91.671,91.623,91.646,864499995.0
2006-01-27 07:55:00,91.654,91.669,91.609,91.633,879700004.0
2006-01-27 08:00:00,91.623,91.647,91.589,91.633,1308599993.0
2006-01-27 08:05:00,91.629,91.651,91.611,91.636,1165999991.0
2006-01-27 08:10:00,91.613,91.638,91.599,91.609,1162100003.0
2006-01-27 08:15:00,91.633,91.647,91.597,91.622,922299999.0
2006-01-27 08:20:00,91.629,91.658,91.609,91.629,608599997.0
2006-01-27 08:25:00,91.628,91.653,91.608,91.643,1164699993.0
2006-01-27 08:30:00,91.654,91.677,91.634,91.648,912500002.0
2006-01-27 08:35:00,91.641,91.677,91.619,91.659,1193899999.0
2006-01-27 08:40:00,91.677,91.709,91.663,91.692,1024499995.0
2006-01-27 08:45:00,91.694,91.706,91.659,91.66,1381199993.0
2006-01-27 08:50:00,91.653,91.67,91.605,91.623,1152999998.0
2006-01-27 08:55:00,91.625,91.673,91.611,91.655,1150699993.0
2006-01-27 09:00:00,91.663,91.7,91.632,91.69,1251400002.0
2006-01-27 09:05:00,91.693,91.697,91.643,91.69,1350699993.0
2006-01-27 09:10:00,91.679,91.683,91.524,91.529,767099997.0
2006-01-27 09:15:00,91.536,91.536,91.48,91.502,1347199994.0
2006-01-27 09:20:00,91.508,91.534,91.474,91.522,1207200001.0
2006-01-27 09:25:00,91.52,91.533,91.456,91.47,1465799992.0
2006-01-27 09:30:00,91.444,91.502,91.424,91.502,1017099998.0
2006-01-27 09:35:00,91.485,91.54,91.485,91.514,1109799991.0
2006-01-27 09:40:00,91.526,91.547,91.472,91.519,1040299995.0
2006-01-27 09:45:00,91.542,91.562,91.52,91.562,1070000002.0
2006-01-27 09:50:00,91.544,91.562,91.503,91.513,917699992.0
2006-01-27 09:55:00,91.486,91.529,91.473,91.514,1199099990.0
2006-01-27 10:00:00,91.487,91.536,91.464,91.536,869400001.0
2006-01-27 10:05:00,91.534,91.588,91.522,91.557,964900004.0
2006-01-27 10:10:00,91.543,91.582,91.508,91.558,1040499997.0
2006-01-27 10:15:00,91.578,91.578,91.532,91.552,983199991.0
2006-01-27 10:20:00,91.579,91.591,91.552,91.585,1320099996.0
2006-01-27 10:25:00,91.585,91.639,91.577,91.621,845599996.0
2006-01-27 10:30:00,91.613,91.655,91.573,91.574,890399995.0
2006-01-27 10:35:00,91.58,91.588,91.549,91.579,1206300003.0
2006-01-27 10:40:00,91.566,91.611,91.545,91.582,1121400000.0
2006-01-27 10:45:00,91.576,91.602,91.551,91.602,919000004.0
2006-01-27 10:50:00,91.612,91.612,91.536,91.563,1175299995.0
2006-01-27 10:55:00,91.577,91.598,91.557,91.58,1447999990.0
2006-01-27 11:00:00,91.587,91.596,91.546,91.585,979799999.0
2006-01-27 11:05:00,91.58,91.598,91.536,91.565,1066499996.0
2006-01-27 11:10:00,91.56,91.563,91.505,91.514,1427899991.0
2006-01-27 11:15:00,91.514,91.559,91.508,91.508,1291499997.0
2006-01-27 11:20:00,91.512,91.581,91.511,91.577,1352899983.0
2006-01-27 11:25:00,91.563,91.628,91.543,91.611,1102399989.0
2006-01-27 11:30:00,91.625,91.631,91.574,91.61,1602499994.0
2006-01-27 11:35:00,91.602,91.618,91.575,91.598,1282899993.0
2006-01-27 11:40:00,91.6,91.61,91.571,91.576,1133599994.0
2006-01-27 11:45:00,91.578,91.606,91.563,91.575,1199699999.0
2006-01-27 11:50:00,91.594,91.607,91.572,91.592,1398599989.0
2006-01-27 11:55:00,91.588,91.619,91.572,91.588,1082800001.0
2006-01-27 12:00:00,91.605,91.607,91.554,91.592,1065599994.0
2006-01-27 12:05:00,91.592,91.603,91.563,91.563,1079299996.0
2006-01-27 12:10:00,91.565,91.628,91.561,91.614,1280700005.0
2006-01-27 12:15:00,91.609,91.626,91.589,91.608,986899999.0
2006-01-27 12:20:00,91.608,91.657,91.591,91.657,1131799994.0
2006-01-27 12:25:00,91.648,91.698,91.63,91.692,1016500007.0
2006-01-27 12:30:00,91.648,91.681,91.509,91.517,1053900002.0
2006-01-27 12:35:00,91.503,91.535,91.488,91.52,1043899997.0
2006-01-27 12:40:00,91.528,91.546,91.471,91.515,1007000000.0
2006-01-27 12:45:00,91.515,91.527,91.426,91.472,1483499995.0
2006-01-27 12:50:00,91.457,91.579,91.44,91.579,1170099997.0
2006-01-27 12:55:00,91.54,91.67,91.533,91.619,952899993.0
2006-01-27 13:00:00,91.632,91.649,91.546,91.582,1258499997.0
2006-01-27 13:05:00,91.573,91.618,91.524,91.524,853899999.0
2006-01-27 13:10:00,91.512,91.587,91.505,91.513,1339499992.0
2006-01-27 13:15:00,91.51,91.583,91.5,91.558,1091399994.0
2006-01-27 13:20:00,91.539,91.593,91.535,91.578,811999991.0
2006-01-27 13:25:00,91.587,91.632,91.587,91.611,1044799999.0
2006-01-27 13:30:00,91.615,91.643,91.592,91.603,992399993.0
2006-01-27 13:35:00,91.597,91.602,91.538,91.562,1088999997.0
2006-01-27 13:40:00,91.58,91.585,91.54,91.541,1232499995.0
2006-01-27 13:45:00,91.534,91.567,91.522,91.56,1126999999.0
2006-01-27 13:50:00,91.55,91.589,91.53,91.538,1271000001.0
2006-01-27 13:55:00,91.531,91.557,91.503,91.53,1321500005.0
2006-01-27 14:00:00,91.561,91.566,91.518,91.538,1081199992.0
2006-01-27 14:05:00,91.531,91.552,91.51,91.547,944100003.0
2006-01-27 14:10:00,91.533,91.589,91.52,91.579,1093799991.0
2006-01-27 14:15:00,91.553,91.583,91.536,91.538,1148100002.0
2006-01-27 14:20:00,91.554,91.607,91.533,91.58,1256800002.0
2006-01-27 14:25:00,91.597,91.63,91.571,91.6,977599992.0
2006-01-27 14:30:00,91.601,91.601,91.509,91.55,963600000.0
2006-01-27 14:35:00,91.559,91.569,91.529,91.546,1057499997.0
2006-01-27 14:40:00,91.542,91.569,91.522,91.559,1302999993.0
2006-01-27 14:45:00,91.548,91.575,91.531,91.541,1113100002.0
2006-01-27 14:50:00,91.55,91.584,91.532,91.542,1314400003.0
2006-01-27 14:55:00,91.538,91.602,91.522,91.579,1124700003.0
2006-01-27 15:00:00,91.6,91.602,91.537,91.602,804599992.0
2006-01-27 15:05:00,91.595,91.595,91.558,91.574,593699995.0
2006-01-27 15:10:00,91.575,91.578,91.511,91.53,1075999991.0
2006-01-27 15:15:00,91.517,91.542,91.47,91.489,1177399991.0
2006-01-27 15:20:00,91.492,91.496,91.41,91.416,1352800003.0
2006-01-27 15:25:00,91.421,91.464,91.412,91.426,1068300010.0
2006-01-27 15:30:00,91.426,91.59,91.426,91.569,1574599999.0
2006-01-27 15:35:00,91.594,91.645,91.568,91.622,1246200007.0
2006-01-27 15:40:00,91.662,91.705,91.648,91.67,961499999.0
2006-01-27 15:45:00,91.649,91.667,91.613,91.625,1161699992.0
2006-01-27 15:50:00,91.624,91.649,91.59,91.63,1226899993.0
2006-01-27 15:55:00,91.632,91.663,91.6,91.611,1301900000.0
2006-01-27 16:00:00,91.594,91.686,91.594,91.656,1197499989.0
2006-01-27 16:05:00,91.67,91.687,91.643,91.643,957299998.0
2006-01-27 16:10:00,91.64,91.661,91.582,91.619,879299998.0
2006-01-27 16:15:00,91.628,91.659,91.592,91.613,1147699998.0
2006-01-27 16:20:00,91.624,91.645,91.605,91.621,1083099991.0
2006-01-27 16:25:00,91.625,91.628,91.581,91.581,1269799993.0
2006-01-27 16:30:00,91.617,91.66,91.601,91.627,1427699988.0
2006-01-27 16:35:00,91.629,91.673,91.625,91.658,1060900010.0
2006-01-27 16:40:00,91.657,91.679,91.637,91.646,1065099990.0
2006-01-27 16:45:00,91.642,91.68,91.637,91.645,1188999998.0
2006-01-27 16:50:00,91.672,91.775,91.669,91.747,858599995.0
2006-01-27 16:55:00,91.745,91.778,91.712,91.715,939200000.0
2006-01-27 17:00:00,91.717,91.717,91.654,91.668,1117800008.0
2006-01-27 17:05:00,91.65,91.702,91.629,91.702,1188700005.0
2006-01-27 17:10:00,91.687,91.742,91.675,91.72,1111800001.0
2006-01-27 17:15:00,91.715,91.756,91.695,91.704,1420100004.0
2006-01-27 17:20:00,91.688,91.688,91.603,91.64,813599998.0
2006-01-27 17:25:00,91.637,91.654,91.597,91.614,1124399991.0
2006-01-27 17:30:00,91.59,91.625,91.578,91.592,1000799996.0
2006-01-27 17:35:00,91.603,91.621,91.585,91.61,1190599990.0
2006-01-27 17:40:00,91.597,91.631,91.576,91.603,1197899998.0
2006-01-27 17:45:00,91.595,91.595,91.504,91.504,929399992.0
2006-01-27 17:50:00,91.523,91.533,91.409,91.454,1042599985.0
2006-01-27 17:55:00,91.441,91.484,91.406,91.459,1057499996.0
2006-01-27 18:00:00,91.467,91.57,91.439,91.56,8564700006.0
2006-01-27 18:05:00,91.57,91.57,91.415,91.426,8114200002.0
2006-01-27 18:10:00,91.412,91.58,91.296,91.58,7263199961.0
2006-01-27 18:15:00,91.57,91.57,91.347,91.369,6585899965.0
2006-01-27 18:20:00,91.354,91.54,91.334,91.5,9347899962.0
2006-01-27 18:25:00,91.51,91.51,91.356,91.397,8426299960.0
2006-01-27 18:30:00,91.403,91.52,91.365,91.4,8213699977.0
2006-01-27 18:35:00,91.406,91.433,91.354,91.41,5422099980.0
2006-01-27 18:40:00,91.427,91.486,91.413,91.454,5068099970.0
2006-01-27 18:45:00,91.475,91.515,91.455,91.467,2841799983.0
2006-01-27 18:50:00,91.484,91.531,91.465,91.495,6248099981.0
2006-01-27 18:55:00,91.524,91.551,91.491,91.523,5149699984.0
2006-01-27 19:00:00,91.527,91.557,91.515,91.553,1817899992.0
2006-01-27 19:05:00,91.544,91.565,91.514,91.565,5722299977.0
2006-01-27 19:10:00,91.565,91.577,91.528,91.555,1858499999.0
2006-01-27 19:15:00,91.567,91.567,91.512,91.547,3561499984.0
2006-01-27 19:20:00,91.545,91.545,91.47,91.494,4296199983.0
2006-01-27 19:25:00,91.492,91.537,91.474,91.51,5858099991.0
2006-01-27 19:30:00,91.538,91.543,91.489,91.508,4621900002.0
2006-01-27 19:35:00,91.493,91.536,91.484,91.522,3077699993.0
2006-01-27 19:40:00,91.517,91.529,91.483,91.528,3757099988.0
2006-01-27 19:45:00,91.5,91.526,91.48,91.501,3157799993.0
2006-01-27 19:50:00,91.505,91.556,91.497,91.531,3244999984.0
2006-01-27 19:55:00,91.536,91.57,91.525,91.545,2983799988.0
2006-01-27 20:00:00,91.547,91.558,91.524,91.544,2516799999.0
2006-01-27 20:05:00,91.529,91.561,91.521,91.538,2858599979.0
2006-01-27 20:10:00,91.524,91.54,91.47,91.498,4770799975.0
2006-01-27 20:15:00,91.499,91.514,91.378,91.385,4749600003.0
2006-01-27 20:20:00,91.381,91.429,91.378,91.429,4086499981.0
2006-01-27 20:25:00,91.42,91.445,91.39,91.4,5843000007.0
2006-01-27 20:30:00,91.41,91.42,91.32,91.371,4738299995.0
2006-01-27 20:35:00,91.375,91.404,91.354,91.372,4443299984.0
2006-01-27 20:40:00,91.381,91.385,91.305,91.32,5701499997.0
2006-01-27 20:45:00,91.308,91.358,91.308,91.332,4738699981.0
2006-01-27 20:50:00,91.349,91.383,91.328,91.357,3914999996.0
2006-01-27 20:55:00,91.357,91.42,91.33,91.37,7809999982.0
2006-01-27 21:00:00,91.414,91.451,91.35,91.357,4731299995.0
2006-01-27 21:05:00,91.367,91.41,91.344,91.368,2600299987.0
2006-01-27 21:10:00,91.392,91.415,91.364,91.397,3255799987.0
2006-01-27 21:15:00,91.378,91.401,91.355,91.381,4531099993.0
2006-01-27 21:20:00,91.391,91.413,91.357,91.391,6703899981.0
2006-01-27 21:25:00,91.377,91.407,91.363,91.373,2989999993.0
2006-01-27 21:30:00,91.393,91.42,91.374,91.41,2949399995.0
2006-01-27 21:35:00,91.42,91.431,91.367,91.388,1791200007.0
2006-01-27 21:40:00,91.392,91.403,91.347,91.374,3637400008.0
2006-01-27 21:45:00,91.387,91.397,91.331,91.361,3339099966.0
2006-01-27 21:50:00,91.358,91.385,91.348,91.384,1379599992.0
2006-01-27 21:55:00,91.37,91.41,91.325,91.355,1743899996.0
2006-01-27 22:00:00,91.333,91.386,91.321,91.386,3813099971.0
2006-01-27 22:05:00,91.388,91.397,91.354,91.359,1293799995.0
2006-01-27 22:10:00,91.383,91.393,91.341,91.392,1643499992.0
2006-01-27 22:15:00,91.375,91.392,91.337,91.339,1702999993.0
2006-01-27 22:20:00,91.343,91.376,91.339,91.344,1069100002.0
2006-01-27 22:25:00,91.341,91.377,91.321,91.345,1956699991.0
2006-01-27 22:30:00,91.357,91.37,91.336,91.34,1800000014.0
2006-01-27 22:35:00,91.353,91.367,91.328,91.336,1372399990.0
2006-01-27 22:40:00,91.354,91.36,91.312,91.332,1941399999.0
2006-01-27 22:45:00,91.316,91.338,91.281,91.31,2096399992.0
2006-01-27 22:50:00,91.326,91.328,91.262,91.313,1972600006.0
2006-01-27 22:55:00,91.315,91.328,91.244,91.289,1548899990.0
2006-01-27 23:00:00,91.311,91.323,91.271,91.288,1012899995.0
2006-01-27 23:05:00,91.283,91.31,91.26,91.263,1100299988.0
2006-01-27 23:10:00,91.278,91.305,91.244,91.267,1047500011.0
2006-01-27 23:15:00,91.258,91.287,91.244,91.275,1072600003.0
2006-01-27 23:20:00,91.265,91.287,91.232,91.235,1116699998.0
2006-01-27 23:25:00,91.244,91.276,91.233,91.254,1152900002.0
2006-01-27 23:30:00,91.261,91.275,91.227,91.275,1327899997.0
2006-01-27 23:35:00,91.268,91.28,91.245,91.254,1130800001.0
2006-01-27 23:40:00,91.247,91.267,91.227,91.255,1143899996.0
2006-01-27 23:45:00,91.243,91.263,91.222,91.234,1006099992.0
2006-01-27 23:50:00,91.237,91.297,91.237,91.284,1373499995.0
2006-01-27 23:55:00,91.283,91.295,91.258,91.275,796199999.0
2006-01-30 00:00:00,91.341,91.37,91.274,91.368,1177599994.0
2006-01-30 00:05:00,91.36,91.381,91.324,91.336,1200899991.0
2006-01-30 00:10:00,91.338,91.389,91.321,91.336,1186699994.0
2006-01-30 00:15:00,91.353,91.38,91.333,91.352,1147099998.0
2006-01-30 00:20:00,91.364,91.396,91.329,91.354,1144999994.0
2006-01-30 00:25:00,91.356,91.432,91.337,91.386,1150699997.0
2006-01-30 00:30:00,91.389,91.406,91.277,91.346,1188500004.0
2006-01-30 00:35:00,91.34,91.35,91.302,91.302,1180000006.0
2006-01-30 00:40:00,91.325,91.351,91.293,91.332,939800001.0
2006-01-30 00:45:00,91.318,91.356,91.312,91.344,1197300002.0
2006-01-30 00:50:00,91.329,91.348,91.311,91.332,854899991.0
2006-01-30 00:55:00,91.325,91.408,91.325,91.395,1300799989.0
2006-01-30 01:00:00,91.401,91.432,91.347,91.371,999199996.0
2006-01-30 01:05:00,91.377,91.408,91.366,91.392,710299998.0
2006-01-30 01:10:00,91.397,91.41,91.354,91.372,995999997.0
2006-01-30 01:15:00,91.4,91.401,91.359,91.359,723600006.0
2006-01-30 01:20:00,91.368,91.38,91.317,91.317,1048000002.0
2006-01-30 01:25:00,91.331,91.361,91.322,91.349,1100199995.0
2006-01-30 01:30:00,91.357,91.367,91.314,91.314,1060500004.0
2006-01-30 01:35:00,91.324,91.33,91.266,91.303,926500004.0
2006-01-30 01:40:00,91.287,91.306,91.245,91.268,803200000.0
2006-01-30 01:45:00,91.254,91.278,91.206,91.226,1080800004.0
2006-01-30 01:50:00,91.204,91.257,91.194,91.222,1444799995.0
2006-01-30 01:55:00,91.222,91.237,91.197,91.22,1250799992.0
2006-01-30 02:00:00,91.189,91.232,91.182,91.207,1021899993.0
2006-01-30 02:05:00,91.195,91.225,91.177,91.177,976600004.0
2006-01-30 02:10:00,91.168,91.184,91.117,91.133,924099997.0
2006-01-30 02:15:00,91.118,91.171,91.111,91.166,1005600001.0
2006-01-30 02:20:00,91.145,91.186,91.125,91.154,1122599995.0
2006-01-30 02:25:00,91.147,91.17,91.124,91.159,1157399998.0
2006-01-30 02:30:00,91.151,91.184,91.127,91.166,952099996.0
2006-01-30 02:35:00,91.136,91.207,91.133,91.207,1152399995.0
2006-01-30 02:40:00,91.191,91.228,91.154,91.228,1412599987.0
2006-01-30 02:45:00,91.198,91.242,91.198,91.242,968700000.0
2006-01-30 02:50:00,91.245,91.32,91.211,91.304,1045699995.0
2006-01-30 02:55:00,91.309,91.322,91.274,91.311,1187599991.0
2006-01-30 03:00:00,91.302,91.329,91.291,91.314,1027799996.0
2006-01-30 03:05:00,91.312,91.342,91.287,91.318,1072399996.0
2006-01-30 03:10:00,91.301,91.339,91.295,91.333,1261099995.0
2006-01-30 03:15:00,91.326,91.375,91.316,91.347,881000006.0
2006-01-30 03:20:00,91.378,91.408,91.352,91.389,1080599995.0
2006-01-30 03:25:00,91.408,91.423,91.341,91.378,1524600005.0
2006-01-30 03:30:00,91.394,91.394,91.336,91.35,1141399997.0
2006-01-30 03:35:00,91.367,91.392,91.274,91.274,854700006.0
2006-01-30 03:40:00,91.283,91.333,91.26,91.333,1215799998.0
2006-01-30 03:45:00,91.322,91.332,91.293,91.322,1118499995.0
2006-01-30 03:50:00,91.315,91.325,91.261,91.294,1287099993.0
2006-01-30 03:55:00,91.323,91.36,91.306,91.347,688400001.0
2006-01-30 04:00:00,91.326,91.398,91.326,91.35,885599995.0
2006-01-30 04:05:00,91.352,91.352,91.29,91.31,924799999.0
2006-01-30 04:10:00,91.317,91.326,91.294,91.301,1208899991.0
2006-01-30 04:15:00,91.299,91.34,91.284,91.34,971199989.0
2006-01-30 04:20:00,91.34,91.38,91.318,91.356,1009499998.0
2006-01-30 04:25:00,91.353,91.372,91.292,91.32,996000006.0
2006-01-30 04:30:00,91.334,91.342,91.304,91.335,997200004.0
2006-01-30 04:35:00,91.318,91.352,91.301,91.304,917000002.0
2006-01-30 04:40:00,91.315,91.347,91.315,91.336,664699994.0
2006-01-30 04:45:00,91.343,91.346,91.31,91.335,937299994.0
2006-01-30 04:50:00,91.32,91.346,91.306,91.317,1012799999.0
2006-01-30 04:55:00,91.314,91.372,91.314,91.352,1001999992.0
2006-01-30 05:00:00,91.338,91.364,91.314,91.327,1097599989.0
2006-01-30 05:05:00,91.324,91.338,91.277,91.307,866399993.0
2006-01-30 05:10:00,91.301,91.319,91.28,91.289,1004199996.0
2006-01-30 05:15:00,91.304,91.332,91.29,91.3,990200001.0
2006-01-30 05:20:00,91.304,91.315,91.244,91.272,656199995.0
2006-01-30 05:25:00,91.267,91.288,91.244,91.256,1139100002.0
2006-01-30 05:30:00,91.274,91.308,91.26,91.3,799199999.0
2006-01-30 05:35:00,91.299,91.328,91.278,91.309,842599993.0
2006-01-30 05:40:00,91.311,91.328,91.263,91.297,959299995.0
2006-01-30 05:45:00,91.305,91.333,91.27,91.295,765099997.0
2006-01-30 05:50:00,91.3,91.346,91.294,91.318,1024800000.0
2006-01-30 05:55:00,91.316,91.351,91.293,91.331,969599994.0
2006-01-30 06:00:00,91.315,91.345,91.3,91.325,1137699999.0
2006-01-30 06:05:00,91.309,91.338,91.297,91.338,1191700007.0
2006-01-30 06:10:00,91.328,91.339,91.28,91.281,1111300008.0
2006-01-30 06:15:00,91.291,91.305,91.264,91.286,869800000.0
2006-01-30 06:20:00,91.286,91.319,91.272,91.3,655699997.0
2006-01-30 06:25:00,91.298,91.33,91.289,91.319,1039399993.0
2006-01-30 06:30:00,91.303,91.335,91.302,91.306,797999999.0
2006-01-30 06:35:00,91.309,91.338,91.293,91.319,726899993.0
2006-01-30 06:40:00,91.317,91.325,91.283,91.295,1119699996.0
2006-01-30 06:45:00,91.3,91.324,91.28,91.3,756599999.0
2006-01-30 06:50:00,91.313,91.333,91.27,91.286,869699999.0
2006-01-30 06:55:00,91.313,91.338,91.279,91.332,1247100002.0
2006-01-30 07:00:00,91.315,91.338,91.304,91.325,1141899992.0
2006-01-30 07:05:00,91.32,91.365,91.314,91.346,982800000.0
2006-01-30 07:10:00,91.348,91.36,91.324,91.346,906599995.0
2006-01-30 07:15:00,91.338,91.366,91.32,91.346,1138699990.0
2006-01-30 07:20:00,91.352,91.374,91.331,91.36,641500002.0
2006-01-30 07:25:00,91.357,91.385,91.324,91.375,964800002.0
2006-01-30 07:30:00,91.375,91.39,91.324,91.351,988899990.0
2006-01-30 07:35:00,91.352,91.388,91.349,91.353,1245099992.0
2006-01-30 07:40:00,91.355,91.379,91.349,91.379,1048899997.0
2006-01-30 07:45:00,91.356,91.394,91.35,91.387,892199999.0
2006-01-30 07:50:00,91.385,91.412,91.37,91.39,904900000.0
2006-01-30 07:55:00,91.407,91.42,91.379,91.392,664399991.0
2006-01-30 08:00:00,91.402,91.414,91.361,91.407,1024800000.0
2006-01-30 08:05:00,91.407,91.417,91.378,91.407,949699992.0
2006-01-30 08:10:00,91.401,91.418,91.364,91.375,864799997.0
2006-01-30 08:15:00,91.386,91.413,91.339,91.37,1147200005.0
2006-01-30 08:20:00,91.361,91.38,91.337,91.337,944900005.0
2006-01-30 08:25:00,91.362,91.429,91.345,91.412,1109299998.0
2006-01-30 08:30:00,91.428,91.464,91.415,91.463,878200002.0
2006-01-30 08:35:00,91.445,91.49,91.432,91.477,1021299999.0
2006-01-30 08:40:00,91.48,91.492,91.413,91.429,896600003.0
2006-01-30 08:45:00,91.455,91.475,91.418,91.446,1139899995.0
2006-01-30 08:50:00,91.443,91.474,91.41,91.465,996899997.0
2006-01-30 08:55:00,91.457,91.491,91.443,91.474,1274899996.0
2006-01-30 09:00:00,91.494,91.504,91.456,91.488,1381900005.0
2006-01-30 09:05:00,91.507,91.507,91.466,91.485,1315599995.0
2006-01-30 09:10:00,91.498,91.538,91.481,91.513,1164800007.0
2006-01-30 09:15:00,91.514,91.514,91.474,91.502,1071599991.0
2006-01-30 09:20:00,91.504,91.504,91.456,91.492,1204100002.0
2006-01-30 09:25:00,91.48,91.538,91.457,91.529,1428200004.0
2006-01-30 09:30:00,91.527,91.548,91.5,91.513,1148100006.0
2006-01-30 09:35:00,91.522,91.532,91.479,91.506,1247599999.0
2006-01-30 09:40:00,91.515,91.525,91.455,91.477,1092099993.0
2006-01-30 09:45:00,91.477,91.479,91.417,91.435,1058999993.0
2006-01-30 09:50:00,91.419,91.485,91.399,91.476,1003999994.0
2006-01-30 09:55:00,91.46,91.499,91.45,91.482,1343199997.0
2006-01-30 10:00:00,91.483,91.515,91.466,91.497,1044599997.0
2006-01-30 10:05:00,91.512,91.552,91.49,91.526,905099994.0
2006-01-30 10:10:00,91.531,91.553,91.511,91.532,1033900004.0
2006-01-30 10:15:00,91.564,91.564,91.501,91.518,1033899994.0
2006-01-30 10:20:00,91.508,91.525,91.461,91.477,1389600004.0
2006-01-30 10:25:00,91.477,91.477,91.378,91.378,1142499991.0
2006-01-30 10:30:00,91.378,91.403,91.342,91.367,1110499997.0
2006-01-30 10:35:00,91.374,91.396,91.36,91.384,1150599997.0
2006-01-30 10:40:00,91.362,91.392,91.314,91.315,1194299997.0
2006-01-30 10:45:00,91.336,91.402,91.324,91.39,802699999.0
2006-01-30 10:50:00,91.385,91.46,91.373,91.439,1126699995.0
2006-01-30 10:55:00,91.441,91.479,91.421,91.436,1211000003.0
2006-01-30 11:00:00,91.47,91.49,91.437,91.437,1033700001.0
2006-01-30 11:05:00,91.44,91.467,91.422,91.446,1176699994.0
2006-01-30 11:10:00,91.446,91.478,91.404,91.468,1403899993.0
2006-01-30 11:15:00,91.461,91.473,91.433,91.45,1213300004.0
2006-01-30 11:20:00,91.459,91.502,91.437,91.482,1131499993.0
2006-01-30 11:25:00,91.492,91.494,91.444,91.461,1250899993.0
2006-01-30 11:30:00,91.456,91.482,91.414,91.434,1654999999.0
2006-01-30 11:35:00,91.411,91.454,91.397,91.398,907899992.0
2006-01-30 11:40:00,91.396,91.469,91.395,91.453,1291500014.0
2006-01-30 11:45:00,91.433,91.472,91.426,91.438,1098899999.0
2006-01-30 11:50:00,91.453,91.474,91.434,91.458,1462299997.0
2006-01-30 11:55:00,91.467,91.474,91.385,91.385,1179199997.0
2006-01-30 12:00:00,91.396,91.467,91.395,91.463,1387399995.0
2006-01-30 12:05:00,91.456,91.463,91.408,91.41,1148499999.0
2006-01-30 12:10:00,91.426,91.441,91.402,91.432,1080699999.0
2006-01-30 12:15:00,91.418,91.432,91.393,91.431,1108300000.0
2006-01-30 12:20:00,91.434,91.48,91.406,91.477,952799997.0
2006-01-30 12:25:00,91.444,91.471,91.42,91.435,1245599995.0
2006-01-30 12:30:00,91.411,91.442,91.378,91.389,1003300001.0
2006-01-30 12:35:00,91.368,91.385,91.346,91.371,1000999996.0
2006-01-30 12:40:00,91.362,91.428,91.348,91.397,921200002.0
2006-01-30 12:45:00,91.4,91.443,91.392,91.442,1395499999.0
2006-01-30 12:50:00,91.429,91.441,91.376,91.419,1114100001.0
2006-01-30 12:55:00,91.441,91.445,91.399,91.409,1059500000.0
2006-01-30 13:00:00,91.434,91.465,91.414,91.443,1170100007.0
2006-01-30 13:05:00,91.434,91.471,91.419,91.457,1152800000.0
2006-01-30 13:10:00,91.442,91.481,91.43,91.434,1277100004.0
2006-01-30 13:15:00,91.443,91.452,91.389,91.41,851399999.0
2006-01-30 13:20:00,91.417,91.417,91.364,91.372,850099996.0
2006-01-30 13:25:00,91.379,91.398,91.358,91.378,1290299994.0
2006-01-30 13:30:00,91.387,91.426,91.369,91.4,1021099989.0
2006-01-30 13:35:00,91.424,91.424,91.377,91.418,1166399994.0
2006-01-30 13:40:00,91.419,91.438,91.389,91.409,1170600000.0
2006-01-30 13:45:00,91.424,91.428,91.376,91.407,1283000008.0
2006-01-30 13:50:00,91.404,91.445,91.372,91.445,1293799995.0
2006-01-30 13:55:00,91.447,91.448,91.408,91.42,909800002.0
2006-01-30 14:00:00,91.41,91.431,91.369,91.39,1131099994.0
2006-01-30 14:05:00,91.388,91.393,91.353,91.387,966399992.0
2006-01-30 14:10:00,91.371,91.389,91.349,91.373,1147199994.0
2006-01-30 14:15:00,91.344,91.367,91.32,91.353,973000001.0
2006-01-30 14:20:00,91.355,91.355,91.278,91.279,1083100003.0
2006-01-30 14:25:00,91.295,91.328,91.277,91.316,921500006.0
2006-01-30 14:30:00,91.322,91.35,91.263,91.268,1390299994.0
2006-01-30 14:35:00,91.296,91.296,91.227,91.254,1034099993.0
2006-01-30 14:40:00,91.25,91.291,91.238,91.291,888600008.0
2006-01-30 14:45:00,91.269,91.295,91.256,91.281,1057500000.0
2006-01-30 14:50:00,91.287,91.312,91.262,91.287,1473499996.0
2006-01-30 14:55:00,91.277,91.299,91.234,91.268,1232799996.0
2006-01-30 15:00:00,91.282,91.296,91.244,91.27,766000004.0
2006-01-30 15:05:00,91.262,91.262,91.207,91.236,881899998.0
2006-01-30 15:10:00,91.251,91.263,91.223,91.233,850500000.0
2006-01-30 15:15:00,91.251,91.286,91.214,91.229,1260299988.0
2006-01-30 15:20:00,91.22,91.224,91.124,91.177,937300002.0
2006-01-30 15:25:00,91.16,91.244,91.152,91.231,975299994.0
2006-01-30 15:30:00,91.228,91.331,91.209,91.31,1408800003.0
2006-01-30 15:35:00,91.33,91.341,91.274,91.274,1030299999.0
2006-01-30 15:40:00,91.298,91.315,91.243,91.271,1054899991.0
2006-01-30 15:45:00,91.259,91.284,91.246,91.252,1203199995.0
2006-01-30 15:50:00,91.27,91.301,91.25,91.288,1152099999.0
2006-01-30 15:55:00,91.313,91.317,91.266,91.302,1108299994.0
2006-01-30 16:00:00,91.31,91.326,91.278,91.28,1075599992.0
2006-01-30 16:05:00,91.287,91.311,91.255,91.271,838599999.0
2006-01-30 16:10:00,91.264,91.301,91.219,91.285,1007499998.0
2006-01-30 16:15:00,91.291,91.315,91.247,91.292,1175499993.0
2006-01-30 16:20:00,91.315,91.326,91.285,91.306,1098299998.0
2006-01-30 16:25:00,91.314,91.348,91.298,91.323,960900000.0
2006-01-30 16:30:00,91.327,91.329,91.279,91.287,943399984.0
2006-01-30 16:35:00,91.295,91.334,91.295,91.325,1260999994.0
2006-01-30 16:40:00,91.307,91.336,91.29,91.307,1299999995.0
2006-01-30 16:45:00,91.303,91.321,91.269,91.305,1148699993.0
2006-01-30 16:50:00,91.308,91.322,91.272,91.281,1133100000.0
2006-01-30 16:55:00,91.276,91.364,91.276,91.359,916599992.0
2006-01-30 17:00:00,91.364,91.378,91.334,91.334,792999994.0
2006-01-30 17:05:00,91.354,91.44,91.345,91.43,1080700001.0
2006-01-30 17:10:00,91.43,91.436,91.377,91.418,1197799999.0
2006-01-30 17:15:00,91.404,91.432,91.388,91.401,1330600002.0
2006-01-30 17:20:00,91.4,91.425,91.364,91.377,972399990.0
2006-01-30 17:25:00,91.399,91.426,91.382,91.418,944599999.0
2006-01-30 17:30:00,91.4,91.433,91.369,91.405,1226600005.0
2006-01-30 17:35:00,91.413,91.433,91.395,91.433,956399995.0
2006-01-30 17:40:00,91.425,91.436,91.371,91.393,1081899994.0
2006-01-30 17:45:00,91.381,91.407,91.363,91.381,1060400004.0
2006-01-30 17:50:00,91.356,91.383,91.326,91.339,919999988.0
2006-01-30 17:55:00,91.332,91.388,91.312,91.354,976600003.0
2006-01-30 18:00:00,91.385,91.411,91.33,91.36,8118099989.0
2006-01-30 18:05:00,91.35,91.392,91.35,91.373,9765500005.0
2006-01-30 18:10:00,91.379,91.4,91.354,91.38,7366199975.0
2006-01-30 18:15:00,91.37,91.38,91.331,91.357,6709499982.0
2006-01-30 18:20:00,91.369,91.393,91.33,91.34,9066800006.0
2006-01-30 18:25:00,91.358,91.403,91.348,91.386,7449599993.0
2006-01-30 18:30:00,91.381,91.399,91.355,91.38,7657099978.0
2006-01-30 18:35:00,91.361,91.384,91.311,91.339,5718299978.0
2006-01-30 18:40:00,91.341,91.367,91.291,91.312,4734599972.0
2006-01-30 18:45:00,91.311,91.346,91.295,91.314,3056799995.0
2006-01-30 18:50:00,91.323,91.36,91.304,91.322,6247799983.0
2006-01-30 18:55:00,91.318,91.347,91.301,91.335,4872800004.0
2006-01-30 19:00:00,91.316,91.347,91.294,91.343,2053299994.0
2006-01-30 19:05:00,91.328,91.356,91.31,91.343,5667799985.0
2006-01-30 19:10:00,91.349,91.382,91.341,91.36,1887099979.0
2006-01-30 19:15:00,91.354,91.371,91.316,91.353,3992699994.0
2006-01-30 19:20:00,91.356,91.369,91.298,91.329,4244299990.0
2006-01-30 19:25:00,91.328,91.359,91.317,91.355,5746499983.0
2006-01-30 19:30:00,91.37,91.403,91.346,91.366,3856699987.0
2006-01-30 19:35:00,91.347,91.365,91.285,91.302,3300399990.0
2006-01-30 19:40:00,91.3,91.325,91.288,91.295,3910499993.0
2006-01-30 19:45:00,91.283,91.319,91.277,91.313,2788799979.0
2006-01-30 19:50:00,91.304,91.358,91.304,91.339,2915599997.0
2006-01-30 19:55:00,91.34,91.368,91.324,91.324,3229499989.0
2006-01-30 20:00:00,91.327,91.35,91.272,91.289,2866299995.0
2006-01-30 20:05:00,91.31,91.315,91.259,91.286,3115099990.0
2006-01-30 20:10:00,91.278,91.307,91.256,91.267,5270799977.0
2006-01-30 20:15:00,91.263,91.311,91.261,91.303,4320599967.0
2006-01-30 20:20:00,91.3,91.329,91.266,91.297,4436999989.0
2006-01-30 20:25:00,91.286,91.37,91.261,91.35,5099799999.0
2006-01-30 20:30:00,91.34,91.35,91.252,91.293,4797500003.0
2006-01-30 20:35:00,91.283,91.314,91.268,91.293,4514699991.0
2006-01-30 20:40:00,91.296,91.308,91.255,91.282,5060999979.0
2006-01-30 20:45:00,91.26,91.292,91.251,91.258,4803899983.0
2006-01-30 20:50:00,91.254,91.272,91.224,91.242,4227799972.0
2006-01-30 20:55:00,91.234,91.38,91.218,91.36,7522999988.0
2006-01-30 21:00:00,91.35,91.36,91.224,91.256,5774999991.0
2006-01-30 21:05:00,91.26,91.315,91.243,91.313,2540399983.0
2006-01-30 21:10:00,91.316,91.335,91.29,91.33,3192899997.0
2006-01-30 21:15:00,91.322,91.352,91.305,91.334,4870699980.0
2006-01-30 21:20:00,91.338,91.357,91.31,91.344,6476299971.0
2006-01-30 21:25:00,91.342,91.367,91.311,91.322,3158700013.0
2006-01-30 21:30:00,91.321,91.352,91.302,91.328,3021400009.0
2006-01-30 21:35:00,91.339,91.36,91.3,91.351,1788999981.0
2006-01-30 21:40:00,91.357,91.359,91.303,91.339,3692899990.0
2006-01-30 21:45:00,91.332,91.336,91.265,91.272,3313999981.0
2006-01-30 21:50:00,91.295,91.327,91.279,91.325,1438099996.0
2006-01-30 21:55:00,91.325,91.369,91.307,91.359,1638899990.0
2006-01-30 22:00:00,91.34,91.34,91.278,91.315,3761599995.0
2006-01-30 22:05:00,91.301,91.324,91.277,91.3,1182999991.0
2006-01-30 22:10:00,91.307,91.317,91.271,91.305,1654499992.0
2006-01-30 22:15:00,91.294,91.323,91.283,91.31,1290699992.0
2006-01-30 22:20:00,91.315,91.331,91.294,91.331,1064200000.0
2006-01-30 22:25:00,91.331,91.34,91.27,91.295,1484599991.0
2006-01-30 22:30:00,91.302,91.316,91.278,91.294,1671799996.0
2006-01-30 22:35:00,91.305,91.333,91.291,91.315,1218100001.0
2006-01-30 22:40:00,91.332,91.377,91.311,91.345,1836100000.0
2006-01-30 22:45:00,91.367,91.393,91.333,91.375,2215699983.0
2006-01-30 22:50:00,91.376,91.376,91.28,91.328,1748799985.0
2006-01-30 22:55:00,91.327,91.347,91.262,91.267,1236200006.0
2006-01-30 23:00:00,91.324,91.344,91.309,91.326,1061799998.0
2006-01-30 23:05:00,91.318,91.375,91.317,91.352,876099993.0
2006-01-30 23:10:00,91.365,91.365,91.325,91.337,785799992.0
2006-01-30 23:15:00,91.36,91.377,91.34,91.348,839100004.0
2006-01-30 23:20:00,91.353,91.38,91.34,91.367,970200001.0
2006-01-30 23:25:00,91.374,91.38,91.35,91.375,877699992.0
2006-01-30 23:30:00,91.375,91.375,91.315,91.339,1099800000.0
2006-01-30 23:35:00,91.34,91.346,91.29,91.298,1231700001.0
2006-01-30 23:40:00,91.312,91.327,91.271,91.314,1227199996.0
2006-01-30 23:45:00,91.329,91.374,91.314,91.352,899200002.0
2006-01-30 23:50:00,91.345,91.387,91.345,91.382,927299993.0
2006-01-30 23:55:00,91.356,91.385,91.324,91.326,624700004.0
2006-01-31 00:00:00,91.33,91.379,91.302,91.347,1060299997.0
2006-01-31 00:05:00,91.37,91.379,91.313,91.34,1188699985.0
2006-01-31 00:10:00,91.364,91.386,91.328,91.341,1252599996.0
2006-01-31 00:15:00,91.333,91.392,91.333,91.369,1235600003.0
2006-01-31 00:20:00,91.365,91.397,91.337,91.37,1124699995.0
2006-01-31 00:25:00,91.398,91.402,91.369,91.392,836199993.0
2006-01-31 00:30:00,91.396,91.414,91.361,91.361,862900003.0
2006-01-31 00:35:00,91.382,91.42,91.379,91.398,1319599998.0
2006-01-31 00:40:00,91.405,91.418,91.374,91.374,918899999.0
2006-01-31 00:45:00,91.377,91.412,91.372,91.393,1165500010.0
2006-01-31 00:50:00,91.383,91.41,91.37,91.403,1004399994.0
2006-01-31 00:55:00,91.39,91.416,91.361,91.382,1279200000.0
2006-01-31 01:00:00,91.358,91.405,91.358,91.376,576099999.0
2006-01-31 01:05:00,91.375,91.402,91.37,91.376,967000001.0
2006-01-31 01:10:00,91.385,91.407,91.358,91.38,1012399995.0
2006-01-31 01:15:00,91.407,91.416,91.373,91.378,680100001.0
2006-01-31 01:20:00,91.371,91.406,91.349,91.37,1242799987.0
2006-01-31 01:25:00,91.363,91.395,91.349,91.368,1322499999.0
2006-01-31 01:30:00,91.383,91.392,91.354,91.383,1053699993.0
2006-01-31 01:35:00,91.384,91.388,91.351,91.359,993899997.0
2006-01-31 01:40:00,91.365,91.376,91.337,91.363,1128200000.0
2006-01-31 01:45:00,91.355,91.392,91.35,91.374,1222799999.0
2006-01-31 01:50:00,91.349,91.383,91.329,91.367,1135399989.0
2006-01-31 01:55:00,91.367,91.374,91.302,91.329,1292799997.0
2006-01-31 02:00:00,91.324,91.36,91.321,91.344,1091799991.0
2006-01-31 02:05:00,91.343,91.386,91.328,91.367,1213300004.0
2006-01-31 02:10:00,91.354,91.405,91.351,91.398,964799994.0
2006-01-31 02:15:00,91.396,91.411,91.365,91.379,1026100002.0
2006-01-31 02:20:00,91.382,91.411,91.349,91.394,879200006.0
2006-01-31 02:25:00,91.397,91.397,91.359,91.385,814199998.0
2006-01-31 02:30:00,91.361,91.404,91.35,91.374,837600007.0
2006-01-31 02:35:00,91.37,91.423,91.37,91.408,1198099991.0
2006-01-31 02:40:00,91.403,91.447,91.399,91.427,1292299998.0
2006-01-31 02:45:00,91.434,91.442,91.406,91.425,814399995.0
2006-01-31 02:50:00,91.43,91.445,91.391,91.431,1006799998.0
2006-01-31 02:55:00,91.434,91.49,91.424,91.465,1422700012.0
2006-01-31 03:00:00,91.473,91.498,91.436,91.474,1137699999.0
2006-01-31 03:05:00,91.483,91.5,91.456,91.467,976499998.0
2006-01-31 03:10:00,91.461,91.486,91.405,91.43,1168199995.0
2006-01-31 03:15:00,91.416,91.442,91.402,91.413,943199997.0
2006-01-31 03:20:00,91.42,91.431,91.385,91.414,1373199991.0
2006-01-31 03:25:00,91.443,91.453,91.399,91.399,856399992.0
2006-01-31 03:30:00,91.423,91.429,91.374,91.388,1080899993.0
2006-01-31 03:35:00,91.402,91.425,91.382,91.382,945099996.0
2006-01-31 03:40:00,91.393,91.444,91.387,91.432,837499994.0
2006-01-31 03:45:00,91.409,91.446,91.404,91.43,761500004.0
2006-01-31 03:50:00,91.429,91.482,91.401,91.44,1146899998.0
2006-01-31 03:55:00,91.449,91.497,91.42,91.462,953099993.0
2006-01-31 04:00:00,91.433,91.465,91.417,91.442,1017199997.0
2006-01-31 04:05:00,91.438,91.485,91.416,91.42,905099994.0
2006-01-31 04:10:00,91.448,91.474,91.429,91.429,1074999998.0
2006-01-31 04:15:00,91.425,91.474,91.425,91.463,1006999985.0
2006-01-31 04:20:00,91.456,91.492,91.429,91.457,997299996.0
2006-01-31 04:25:00,91.47,91.474,91.441,91.453,766199996.0
2006-01-31 04:30:00,91.46,91.485,91.451,91.48,767399999.0
2006-01-31 04:35:00,91.47,91.501,91.459,91.489,1181400001.0
2006-01-31 04:40:00,91.491,91.496,91.45,91.45,687399995.0
2006-01-31 04:45:00,91.458,91.47,91.432,91.439,858499992.0
2006-01-31 04:50:00,91.458,91.464,91.424,91.431,1015100000.0
2006-01-31 04:55:00,91.442,91.465,91.424,91.447,916899999.0
2006-01-31 05:00:00,91.428,91.466,91.416,91.448,741100000.0
2006-01-31 05:05:00,91.455,91.469,91.427,91.444,940900000.0
2006-01-31 05:10:00,91.464,91.481,91.428,91.48,971599999.0
2006-01-31 05:15:00,91.467,91.503,91.456,91.489,698399998.0
2006-01-31 05:20:00,91.474,91.501,91.452,91.5,742000000.0
2006-01-31 05:25:00,91.504,91.514,91.468,91.512,1201999996.0
2006-01-31 05:30:00,91.498,91.523,91.494,91.52,997899995.0
2006-01-31 05:35:00,91.518,91.528,91.492,91.501,1104099996.0
2006-01-31 05:40:00,91.5,91.526,91.49,91.519,715800008.0
2006-01-31 05:45:00,91.506,91.524,91.451,91.492,742300001.0
2006-01-31 05:50:00,91.485,91.515,91.48,91.505,1076599994.0
2006-01-31 05:55:00,91.471,91.506,91.471,91.49,666500001.0
2006-01-31 06:00:00,91.48,91.503,91.463,91.472,849200001.0
2006-01-31 06:05:00,91.462,91.483,91.437,91.474,1152899994.0
2006-01-31 06:10:00,91.456,91.508,91.448,91.505,894499996.0
2006-01-31 06:15:00,91.499,91.511,91.472,91.501,772199998.0
2006-01-31 06:20:00,91.495,91.506,91.464,91.482,619499992.0
2006-01-31 06:25:00,91.456,91.496,91.455,91.47,687799994.0
2006-01-31 06:30:00,91.467,91.49,91.45,91.46,749899994.0
2006-01-31 06:35:00,91.483,91.505,91.454,91.468,720499995.0
2006-01-31 06:40:00,91.47,91.526,91.47,91.509,904899998.0
2006-01-31 06:45:00,91.477,91.533,91.477,91.504,1198599999.0
2006-01-31 06:50:00,91.527,91.529,91.469,91.516,858699998.0
2006-01-31 06:55:00,91.504,91.523,91.484,91.486,1037499994.0
2006-01-31 07:00:00,91.483,91.518,91.468,91.506,1307599998.0
2006-01-31 07:05:00,91.505,91.515,91.461,91.484,1345500007.0
2006-01-31 07:10:00,91.487,91.506,91.465,91.483,1037400001.0
2006-01-31 07:15:00,91.492,91.503,91.449,91.478,991299988.0
2006-01-31 07:20:00,91.455,91.479,91.443,91.456,1144899998.0
2006-01-31 07:25:00,91.47,91.481,91.439,91.475,1288700001.0
2006-01-31 07:30:00,91.469,91.485,91.429,91.464,760700000.0
2006-01-31 07:35:00,91.47,91.502,91.45,91.48,1159800005.0
2006-01-31 07:40:00,91.497,91.505,91.445,91.468,1246499999.0
2006-01-31 07:45:00,91.442,91.472,91.438,91.439,654599997.0
2006-01-31 07:50:00,91.45,91.465,91.426,91.446,1226399999.0
2006-01-31 07:55:00,91.462,91.466,91.387,91.396,1114699993.0
2006-01-31 08:00:00,91.42,91.433,91.388,91.405,1017899994.0
2006-01-31 08:05:00,91.414,91.434,91.389,91.414,1095799987.0
2006-01-31 08:10:00,91.39,91.435,91.355,91.413,993900001.0
2006-01-31 08:15:00,91.412,91.427,91.371,91.406,991799998.0
2006-01-31 08:20:00,91.408,91.429,91.382,91.382,895000000.0
2006-01-31 08:25:00,91.387,91.417,91.37,91.403,1318900003.0
2006-01-31 08:30:00,91.397,91.427,91.378,91.385,881899994.0
2006-01-31 08:35:00,91.386,91.409,91.373,91.407,1314099994.0
2006-01-31 08:40:00,91.398,91.413,91.348,91.389,1064199997.0
2006-01-31 08:45:00,91.397,91.405,91.356,91.371,1005299995.0
2006-01-31 08:50:00,91.343,91.415,91.339,91.376,969799998.0
2006-01-31 08:55:00,91.372,91.407,91.355,91.373,1198799995.0
2006-01-31 09:00:00,91.388,91.391,91.344,91.378,1221499999.0
2006-01-31 09:05:00,91.382,91.384,91.303,91.323,1249299999.0
2006-01-31 09:10:00,91.297,91.297,91.207,91.214,1120399998.0
2006-01-31 09:15:00,91.225,91.243,91.205,91.233,897899998.0
2006-01-31 09:20:00,91.243,91.252,91.196,91.196,1279000000.0
2006-01-31 09:25:00,91.177,91.203,91.15,91.167,1280999998.0
2006-01-31 09:30:00,91.18,91.244,91.172,91.235,916899996.0
2006-01-31 09:35:00,91.21,91.258,91.21,91.238,1013699996.0
2006-01-31 09:40:00,91.219,91.233,91.174,91.178,1186900002.0
2006-01-31 09:45:00,91.207,91.243,91.179,91.225,1328699996.0
2006-01-31 09:50:00,91.235,91.262,91.197,91.259,1009400005.0
2006-01-31 09:55:00,91.225,91.254,91.194,91.233,885499991.0
2006-01-31 10:00:00,91.24,91.317,91.202,91.298,596299995.0
2006-01-31 10:05:00,91.301,91.323,91.27,91.3,1120399989.0
2006-01-31 10:10:00,91.308,91.317,91.278,91.301,940000004.0
2006-01-31 10:15:00,91.297,91.297,91.22,91.25,1032300003.0
2006-01-31 10:20:00,91.277,91.277,91.235,91.254,1300699992.0
2006-01-31 10:25:00,91.245,91.246,91.186,91.192,1089099999.0
2006-01-31 10:30:00,91.197,91.236,91.18,91.206,898999995.0
2006-01-31 10:35:00,91.203,91.244,91.181,91.243,1163700005.0
2006-01-31 10:40:00,91.236,91.275,91.214,91.231,1265600000.0
2006-01-31 10:45:00,91.257,91.262,91.193,91.197,1076399994.0
2006-01-31 10:50:00,91.223,91.229,91.113,91.149,1099199995.0
2006-01-31 10:55:00,91.153,91.195,91.146,91.161,1229599998.0
2006-01-31 11:00:00,91.145,91.171,91.093,91.097,853099996.0
2006-01-31 11:05:00,91.095,91.14,91.093,91.122,929199992.0
2006-01-31 11:10:00,91.128,91.148,91.094,91.112,1567199995.0
2006-01-31 11:15:00,91.104,91.153,91.088,91.135,1122899992.0
2006-01-31 11:20:00,91.124,91.156,91.104,91.15,1251599997.0
2006-01-31 11:25:00,91.146,91.154,91.105,91.115,1235899999.0
2006-01-31 11:30:00,91.16,91.173,91.1,91.173,1269799997.0
2006-01-31 11:35:00,91.18,91.187,91.132,91.187,1281899995.0
2006-01-31 11:40:00,91.177,91.2,91.159,91.178,1561999997.0
2006-01-31 11:45:00,91.188,91.198,91.154,91.155,1102099998.0
2006-01-31 11:50:00,91.17,91.186,91.138,91.174,1252899990.0
2006-01-31 11:55:00,91.163,91.222,91.163,91.206,1145699991.0
2006-01-31 12:00:00,91.202,91.21,91.152,91.194,1219299996.0
2006-01-31 12:05:00,91.189,91.211,91.166,91.205,1134899994.0
2006-01-31 12:10:00,91.205,91.218,91.178,91.195,1333399993.0
2006-01-31 12:15:00,91.205,91.23,91.165,91.207,1262000005.0
2006-01-31 12:20:00,91.21,91.241,91.197,91.23,957699994.0
2006-01-31 12:25:00,91.216,91.244,91.19,91.232,1182699995.0
2006-01-31 12:30:00,91.225,91.253,91.209,91.219,1048000001.0
2006-01-31 12:35:00,91.235,91.255,91.203,91.255,863899994.0
2006-01-31 12:40:00,91.251,91.283,91.217,91.227,1010500000.0
2006-01-31 12:45:00,91.225,91.249,91.178,91.193,1243199986.0
2006-01-31 12:50:00,91.201,91.202,91.114,91.158,1031799998.0
2006-01-31 12:55:00,91.143,91.242,91.143,91.185,1008199997.0
2006-01-31 13:00:00,91.221,91.223,91.18,91.187,1075099993.0
2006-01-31 13:05:00,91.184,91.214,91.167,91.205,1213300004.0
2006-01-31 13:10:00,91.188,91.21,91.173,91.195,1131599996.0
2006-01-31 13:15:00,91.18,91.216,91.158,91.191,853799999.0
2006-01-31 13:20:00,91.189,91.219,91.187,91.195,1106699999.0
2006-01-31 13:25:00,91.193,91.217,91.165,91.177,1085800001.0
2006-01-31 13:30:00,91.179,91.209,91.16,91.174,964499999.0
2006-01-31 13:35:00,91.177,91.203,91.149,91.175,1196199994.0
2006-01-31 13:40:00,91.179,91.196,91.159,91.187,1293900004.0
2006-01-31 13:45:00,91.167,91.203,91.153,91.183,981899999.0
2006-01-31 13:50:00,91.206,91.217,91.178,91.207,1478900000.0
2006-01-31 13:55:00,91.207,91.209,91.157,91.157,932999999.0
2006-01-31 14:00:00,91.15,91.198,91.139,91.169,1277000002.0
2006-01-31 14:05:00,91.147,91.187,91.124,91.153,714999989.0
2006-01-31 14:10:00,91.134,91.23,91.119,91.225,1139699992.0
2006-01-31 14:15:00,91.204,91.236,91.194,91.218,1242000002.0
2006-01-31 14:20:00,91.22,91.272,91.195,91.255,1257099985.0
2006-01-31 14:25:00,91.282,91.315,91.252,91.315,1231500003.0
2006-01-31 14:30:00,91.292,91.335,91.245,91.309,954900005.0
2006-01-31 14:35:00,91.316,91.338,91.301,91.33,1241100001.0
2006-01-31 14:40:00,91.323,91.347,91.307,91.332,806100000.0
2006-01-31 14:45:00,91.331,91.343,91.296,91.302,1338800003.0
2006-01-31 14:50:00,91.314,91.353,91.312,91.322,1265499993.0
2006-01-31 14:55:00,91.332,91.356,91.276,91.319,1255500001.0
2006-01-31 15:00:00,91.335,91.365,91.301,91.358,989200005.0
2006-01-31 15:05:00,91.352,91.366,91.324,91.35,683700002.0
2006-01-31 15:10:00,91.378,91.42,91.377,91.405,1085700002.0
2006-01-31 15:15:00,91.392,91.42,91.372,91.392,1293799998.0
2006-01-31 15:20:00,91.41,91.432,91.351,91.409,1102199996.0
2006-01-31 15:25:00,91.396,91.425,91.376,91.39,1271699992.0
2006-01-31 15:30:00,91.396,91.42,91.367,91.378,1271899993.0
2006-01-31 15:35:00,91.391,91.4,91.357,91.357,1030699998.0
2006-01-31 15:40:00,91.373,91.407,91.367,91.39,1060600000.0
2006-01-31 15:45:00,91.395,91.404,91.363,91.396,956800002.0
2006-01-31 15:50:00,91.382,91.433,91.348,91.373,1136999998.0
2006-01-31 15:55:00,91.381,91.403,91.356,91.373,1272100002.0
2006-01-31 16:00:00,91.361,91.406,91.361,91.374,1005099995.0
2006-01-31 16:05:00,91.387,91.389,91.355,91.378,926899999.0
2006-01-31 16:10:00,91.387,91.394,91.327,91.364,1294799999.0
2006-01-31 16:15:00,91.365,91.383,91.33,91.34,953700000.0
2006-01-31 16:20:00,91.34,91.38,91.335,91.368,1071199992.0
2006-01-31 16:25:00,91.354,91.425,91.342,91.393,1087000002.0
2006-01-31 16:30:00,91.395,91.413,91.349,91.349,1023899995.0
2006-01-31 16:35:00,91.349,91.391,91.342,91.356,1136399997.0
2006-01-31 16:40:00,91.364,91.403,91.334,91.403,1148499999.0
2006-01-31 16:45:00,91.393,91.417,91.361,91.363,1156099992.0
2006-01-31 16:50:00,91.377,91.377,91.307,91.307,973399996.0
2006-01-31 16:55:00,91.302,91.334,91.282,91.304,1261000006.0
2006-01-31 17:00:00,91.312,91.334,91.278,91.329,1191899988.0
2006-01-31 17:05:00,91.315,91.366,91.296,91.334,1222299991.0
2006-01-31 17:10:00,91.334,91.334,91.267,91.31,1039500000.0
2006-01-31 17:15:00,91.285,91.341,91.261,91.338,1051799998.0
2006-01-31 17:20:00,91.332,91.356,91.283,91.306,661099991.0
2006-01-31 17:25:00,91.31,91.334,91.284,91.31,1092500011.0
2006-01-31 17:30:00,91.305,91.339,91.291,91.296,1317099986.0
2006-01-31 17:35:00,91.298,91.347,91.296,91.343,945699999.0
2006-01-31 17:40:00,91.337,91.367,91.307,91.322,1021800004.0
2006-01-31 17:45:00,91.342,91.377,91.332,91.36,997399999.0
2006-01-31 17:50:00,91.354,91.392,91.338,91.358,1101399995.0
2006-01-31 17:55:00,91.371,91.386,91.328,91.357,958499993.0
2006-01-31 18:00:00,91.334,91.44,91.322,91.44,8081499972.0
2006-01-31 18:05:00,91.43,91.5,91.376,91.382,7572799976.0
2006-01-31 18:10:00,91.38,91.44,91.348,91.44,6998700003.0
2006-01-31 18:15:00,91.45,91.46,91.375,91.412,6443999970.0
2006-01-31 18:20:00,91.396,91.53,91.371,91.53,9116299968.0
2006-01-31 18:25:00,91.52,91.53,91.362,91.404,7860899967.0
2006-01-31 18:30:00,91.414,91.53,91.378,91.411,8371099995.0
2006-01-31 18:35:00,91.397,91.422,91.372,91.395,5889399989.0
2006-01-31 18:40:00,91.416,91.441,91.394,91.412,5619799991.0
2006-01-31 18:45:00,91.41,91.445,91.384,91.399,3475199988.0
2006-01-31 18:50:00,91.394,91.409,91.339,91.344,6015199999.0
2006-01-31 18:55:00,91.365,91.451,91.346,91.377,4659199990.0
2006-01-31 19:00:00,91.373,91.422,91.371,91.405,1814599995.0
2006-01-31 19:05:00,91.421,91.432,91.388,91.419,5302699960.0
2006-01-31 19:10:00,91.427,91.474,91.391,91.41,1819699990.0
2006-01-31 19:15:00,91.43,91.494,91.386,91.447,3971999976.0
2006-01-31 19:20:00,91.451,91.52,91.44,91.512,4112399995.0
2006-01-31 19:25:00,91.502,91.517,91.442,91.447,5850299987.0
2006-01-31 19:30:00,91.463,91.514,91.447,91.494,4673499999.0
2006-01-31 19:35:00,91.516,91.57,91.478,91.522,3221299977.0
2006-01-31 19:40:00,91.524,91.574,91.508,91.541,4646999976.0
2006-01-31 19:45:00,91.561,91.564,91.524,91.535,2923300001.0
2006-01-31 19:50:00,91.546,91.559,91.515,91.547,2874699979.0
2006-01-31 19:55:00,91.537,91.56,91.504,91.522,3215899999.0
2006-01-31 20:00:00,91.529,91.585,91.529,91.567,2893599981.0
2006-01-31 20:05:00,91.572,91.586,91.542,91.565,2710199986.0
2006-01-31 20:10:00,91.573,91.583,91.523,91.553,4837499973.0
2006-01-31 20:15:00,91.533,91.554,91.482,91.524,4789399967.0
2006-01-31 20:20:00,91.517,91.533,91.491,91.52,4177599971.0
2006-01-31 20:25:00,91.515,91.63,91.465,91.522,6557699985.0
2006-01-31 20:30:00,91.52,91.67,91.513,91.529,5656999992.0
2006-01-31 20:35:00,91.534,91.562,91.506,91.518,4308799964.0
2006-01-31 20:40:00,91.5,91.557,91.496,91.512,4615499977.0
2006-01-31 20:45:00,91.51,91.562,91.51,91.553,5108199989.0
2006-01-31 20:50:00,91.558,91.568,91.499,91.504,3925499981.0
2006-01-31 20:55:00,91.509,91.79,91.479,91.77,4911299985.0
2006-01-31 21:00:00,91.76,91.8,91.572,91.586,3174699994.0
2006-01-31 21:05:00,91.582,91.605,91.523,91.534,2527199996.0
2006-01-31 21:10:00,91.529,91.573,91.475,91.524,3183499982.0
2006-01-31 21:15:00,91.559,91.673,91.488,91.633,4615399989.0
2006-01-31 21:20:00,91.628,91.628,91.472,91.487,6857700006.0
2006-01-31 21:25:00,91.48,91.668,91.48,91.668,3025499996.0
2006-01-31 21:30:00,91.677,91.691,91.598,91.654,2729999998.0
2006-01-31 21:35:00,91.684,91.703,91.632,91.65,1881300001.0
2006-01-31 21:40:00,91.638,91.665,91.591,91.647,3728099986.0
2006-01-31 21:45:00,91.647,91.713,91.615,91.702,3289099995.0
2006-01-31 21:50:00,91.69,91.729,91.683,91.721,1739600006.0
2006-01-31 21:55:00,91.728,91.784,91.722,91.767,1811099992.0
2006-01-31 22:00:00,91.747,91.779,91.721,91.741,3674099996.0
2006-01-31 22:05:00,91.743,91.773,91.712,91.717,1115700008.0
2006-01-31 22:10:00,91.736,91.773,91.713,91.736,1446299998.0
2006-01-31 22:15:00,91.737,91.749,91.697,91.72,1662299996.0
2006-01-31 22:20:00,91.725,91.736,91.701,91.729,1430199999.0
2006-01-31 22:25:00,91.725,91.737,91.667,91.667,1966999993.0
2006-01-31 22:30:00,91.688,91.719,91.673,91.674,1805199997.0
2006-01-31 22:35:00,91.686,91.711,91.677,91.711,1428899985.0
2006-01-31 22:40:00,91.714,91.715,91.662,91.669,1887999992.0
2006-01-31 22:45:00,91.674,91.74,91.651,91.723,2307600000.0
2006-01-31 22:50:00,91.745,91.745,91.674,91.71,1790599996.0
2006-01-31 22:55:00,91.723,91.732,91.64,91.651,1369299996.0
2006-01-31 23:00:00,91.732,91.75,91.697,91.703,944499995.0
2006-01-31 23:05:00,91.704,91.748,91.7,91.728,793299995.0
2006-01-31 23:10:00,91.714,91.735,91.683,91.69,857299990.0
2006-01-31 23:15:00,91.707,91.726,91.68,91.698,1094599999.0
2006-01-31 23:20:00,91.701,91.729,91.691,91.691,1142399987.0
2006-01-31 23:25:00,91.695,91.731,91.671,91.709,1254000006.0
2006-01-31 23:30:00,91.734,91.784,91.709,91.767,1149499994.0
2006-01-31 23:35:00,91.787,91.787,91.739,91.744,1117399990.0
2006-01-31 23:40:00,91.761,91.767,91.703,91.716,1182599998.0
2006-01-31 23:45:00,91.713,91.713,91.645,91.669,1155500000.0
2006-01-31 23:50:00,91.66,91.687,91.64,91.666,947100002.0
2006-01-31 23:55:00,91.67,91.685,91.64,91.64,809599991.0
2006-02-01 00:00:00,91.655,91.691,91.623,91.638,1232099997.0
2006-02-01 00:05:00,91.624,91.7,91.614,91.672,1353399989.0
2006-02-01 00:10:00,91.651,91.724,91.647,91.694,1131600002.0
2006-02-01 00:15:00,91.721,91.721,91.67,91.681,1162899996.0
2006-02-01 00:20:00,91.689,91.701,91.652,91.68,1216900005.0
2006-02-01 00:25:00,91.648,91.694,91.622,91.661,1322099991.0
2006-02-01 00:30:00,91.68,91.684,91.622,91.622,1089900000.0
2006-02-01 00:35:00,91.649,91.685,91.595,91.618,998700000.0
2006-02-01 00:40:00,91.625,91.638,91.592,91.599,867699993.0
2006-02-01 00:45:00,91.616,91.641,91.588,91.603,1190799994.0
2006-02-01 00:50:00,91.605,91.651,91.601,91.642,928199999.0
2006-02-01 00:55:00,91.645,91.655,91.612,91.646,1035000001.0
2006-02-01 01:00:00,91.637,91.647,91.602,91.633,1165599999.0
2006-02-01 01:05:00,91.635,91.663,91.616,91.653,1144699996.0
2006-02-01 01:10:00,91.647,91.686,91.635,91.653,1043200000.0
2006-02-01 01:15:00,91.663,91.68,91.637,91.653,1106899994.0
2006-02-01 01:20:00,91.669,91.701,91.657,91.679,1080000005.0
2006-02-01 01:25:00,91.683,91.697,91.654,91.685,1022299998.0
2006-02-01 01:30:00,91.693,91.72,91.672,91.674,927599997.0
2006-02-01 01:35:00,91.672,91.715,91.67,91.715,1069499994.0
2006-02-01 01:40:00,91.7,91.714,91.661,91.684,1079400014.0
2006-02-01 01:45:00,91.687,91.725,91.677,91.713,1301999996.0
2006-02-01 01:50:00,91.708,91.721,91.686,91.692,950399993.0
2006-02-01 01:55:00,91.716,91.741,91.696,91.72,1386900000.0
2006-02-01 02:00:00,91.71,91.737,91.697,91.705,917699993.0
2006-02-01 02:05:00,91.72,91.761,91.702,91.732,1037400002.0
2006-02-01 02:10:00,91.724,91.746,91.693,91.693,1083500000.0
2006-02-01 02:15:00,91.704,91.72,91.669,91.695,1140199992.0
2006-02-01 02:20:00,91.681,91.685,91.634,91.634,1114199988.0
2006-02-01 02:25:00,91.648,91.664,91.62,91.65,840499994.0
2006-02-01 02:30:00,91.639,91.658,91.618,91.636,965299994.0
2006-02-01 02:35:00,91.627,91.655,91.617,91.628,1211900007.0
2006-02-01 02:40:00,91.64,91.685,91.631,91.652,1217399998.0
2006-02-01 02:45:00,91.637,91.696,91.637,91.656,911299999.0
2006-02-01 02:50:00,91.667,91.667,91.629,91.66,932399995.0
2006-02-01 02:55:00,91.637,91.66,91.6,91.636,1221099999.0
2006-02-01 03:00:00,91.651,91.661,91.626,91.639,1100599994.0
2006-02-01 03:05:00,91.626,91.649,91.596,91.611,1175299994.0
2006-02-01 03:10:00,91.606,91.638,91.587,91.623,1045299995.0
2006-02-01 03:15:00,91.613,91.638,91.595,91.607,418400000.0
2006-02-01 03:20:00,91.599,91.626,91.586,91.598,1051199996.0
2006-02-01 03:25:00,91.613,91.627,91.59,91.605,952700000.0
2006-02-01 03:30:00,91.59,91.604,91.551,91.578,961600001.0
2006-02-01 03:35:00,91.572,91.609,91.557,91.591,751299998.0
2006-02-01 03:40:00,91.581,91.612,91.506,91.547,889199992.0
2006-02-01 03:45:00,91.53,91.58,91.527,91.563,861799997.0
2006-02-01 03:50:00,91.555,91.568,91.504,91.511,1150699993.0
2006-02-01 03:55:00,91.53,91.547,91.512,91.522,950999994.0
2006-02-01 04:00:00,91.52,91.57,91.499,91.542,909299990.0
2006-02-01 04:05:00,91.542,91.578,91.53,91.54,1022199996.0
2006-02-01 04:10:00,91.566,91.575,91.529,91.539,1138999993.0
2006-02-01 04:15:00,91.527,91.566,91.527,91.535,884800002.0
2006-02-01 04:20:00,91.52,91.598,91.52,91.59,1098199994.0
2006-02-01 04:25:00,91.603,91.622,91.554,91.622,1056099991.0
2006-02-01 04:30:00,91.624,91.639,91.592,91.606,899099997.0
2006-02-01 04:35:00,91.614,91.646,91.598,91.633,828400000.0
2006-02-01 04:40:00,91.61,91.628,91.596,91.607,979999991.0
2006-02-01 04:45:00,91.598,91.616,91.583,91.611,889200001.0
2006-02-01 04:50:00,91.612,91.622,91.584,91.585,865899996.0
2006-02-01 04:55:00,91.605,91.616,91.583,91.601,540999996.0
2006-02-01 05:00:00,91.591,91.622,91.577,91.594,756199993.0
2006-02-01 05:05:00,91.608,91.626,91.585,91.607,894200004.0
2006-02-01 05:10:00,91.622,91.634,91.584,91.602,978699994.0
2006-02-01 05:15:00,91.597,91.615,91.578,91.608,941299992.0
2006-02-01 05:20:00,91.603,91.624,91.581,91.604,874899992.0
2006-02-01 05:25:00,91.611,91.63,91.595,91.603,815800001.0
2006-02-01 05:30:00,91.603,91.634,91.596,91.596,1069899998.0
2006-02-01 05:35:00,91.6,91.618,91.586,91.605,626199995.0
2006-02-01 05:40:00,91.59,91.619,91.577,91.602,1072799993.0
2006-02-01 05:45:00,91.603,91.615,91.55,91.589,772499996.0
2006-02-01 05:50:00,91.603,91.623,91.585,91.613,972099998.0
2006-02-01 05:55:00,91.581,91.634,91.581,91.617,960599996.0
2006-02-01 06:00:00,91.634,91.653,91.617,91.63,854299992.0
2006-02-01 06:05:00,91.62,91.645,91.607,91.637,1448799992.0
2006-02-01 06:10:00,91.629,91.64,91.6,91.627,850599989.0
2006-02-01 06:15:00,91.618,91.646,91.601,91.63,959500002.0
2006-02-01 06:20:00,91.617,91.672,91.617,91.643,875499992.0
2006-02-01 06:25:00,91.65,91.663,91.617,91.645,997800002.0
2006-02-01 06:30:00,91.651,91.67,91.63,91.637,730800000.0
2006-02-01 06:35:00,91.647,91.664,91.596,91.621,1051200011.0
2006-02-01 06:40:00,91.635,91.657,91.617,91.645,782099995.0
2006-02-01 06:45:00,91.618,91.641,91.593,91.593,902899996.0
2006-02-01 06:50:00,91.623,91.632,91.591,91.602,1229800003.0
2006-02-01 06:55:00,91.614,91.64,91.601,91.63,1098499999.0
2006-02-01 07:00:00,91.608,91.636,91.6,91.619,975999993.0
2006-02-01 07:05:00,91.61,91.631,91.592,91.623,867199998.0
2006-02-01 07:10:00,91.63,91.63,91.588,91.609,1080400002.0
2006-02-01 07:15:00,91.632,91.653,91.611,91.645,977300002.0
2006-02-01 07:20:00,91.627,91.65,91.62,91.628,1034799996.0
2006-02-01 07:25:00,91.639,91.649,91.61,91.629,1322299999.0
2006-02-01 07:30:00,91.649,91.653,91.601,91.63,949399993.0
2006-02-01 07:35:00,91.628,91.66,91.622,91.63,953900003.0
2006-02-01 07:40:00,91.637,91.675,91.637,91.67,1049899998.0
2006-02-01 07:45:00,91.661,91.672,91.611,91.647,1153499999.0
2006-02-01 07:50:00,91.632,91.676,91.63,91.652,933000005.0
2006-02-01 07:55:00,91.667,91.672,91.636,91.646,785499998.0
2006-02-01 08:00:00,91.642,91.675,91.637,91.67,973400009.0
2006-02-01 08:05:00,91.663,91.67,91.633,91.66,1286899999.0
2006-02-01 08:10:00,91.643,91.662,91.615,91.648,934199995.0
2006-02-01 08:15:00,91.645,91.655,91.61,91.642,671600001.0
2006-02-01 08:20:00,91.633,91.675,91.617,91.661,930200000.0
2006-02-01 08:25:00,91.66,91.669,91.63,91.64,1296399997.0
2006-02-01 08:30:00,91.662,91.672,91.63,91.654,1138799997.0
2006-02-01 08:35:00,91.657,91.679,91.639,91.665,1278100000.0
2006-02-01 08:40:00,91.651,91.68,91.632,91.652,930000004.0
2006-02-01 08:45:00,91.656,91.695,91.651,91.675,1442199987.0
2006-02-01 08:50:00,91.648,91.7,91.646,91.695,898899995.0
2006-02-01 08:55:00,91.694,91.722,91.676,91.688,1263500005.0
2006-02-01 09:00:00,91.685,91.71,91.664,91.686,1208999996.0
2006-02-01 09:05:00,91.684,91.695,91.644,91.678,1058900003.0
2006-02-01 09:10:00,91.661,91.675,91.598,91.605,962499992.0
2006-02-01 09:15:00,91.597,91.644,91.586,91.605,961399997.0
2006-02-01 09:20:00,91.626,91.671,91.602,91.651,1091199991.0
2006-02-01 09:25:00,91.668,91.683,91.64,91.679,1065499999.0
2006-02-01 09:30:00,91.671,91.684,91.646,91.658,1248299994.0
2006-02-01 09:35:00,91.668,91.715,91.653,91.688,1248399994.0
2006-02-01 09:40:00,91.688,91.705,91.653,91.659,1100099994.0
2006-02-01 09:45:00,91.678,91.695,91.653,91.684,979000004.0
2006-02-01 09:50:00,91.68,91.68,91.606,91.641,796800005.0
2006-02-01 09:55:00,91.626,91.656,91.594,91.618,1249299997.0
2006-02-01 10:00:00,91.605,91.71,91.595,91.691,1326099996.0
2006-02-01 10:05:00,91.69,91.698,91.651,91.683,910500001.0
2006-02-01 10:10:00,91.686,91.686,91.647,91.657,657299999.0
2006-02-01 10:15:00,91.681,91.696,91.64,91.655,1059800002.0
2006-02-01 10:20:00,91.675,91.697,91.661,91.68,1142299997.0
2006-02-01 10:25:00,91.678,91.717,91.668,91.682,1226900007.0
2006-02-01 10:30:00,91.688,91.735,91.678,91.705,923600002.0
2006-02-01 10:35:00,91.713,91.742,91.687,91.725,1194799991.0
2006-02-01 10:40:00,91.7,91.832,91.696,91.819,1291300002.0
2006-02-01 10:45:00,91.816,91.835,91.798,91.818,1154399995.0
2006-02-01 10:50:00,91.828,91.828,91.747,91.805,1151100000.0
2006-02-01 10:55:00,91.803,91.807,91.748,91.763,1117600005.0
2006-02-01 11:00:00,91.749,91.788,91.708,91.738,1115000003.0
2006-02-01 11:05:00,91.73,91.749,91.699,91.709,1106699994.0
2006-02-01 11:10:00,91.722,91.737,91.69,91.715,1458899989.0
2006-02-01 11:15:00,91.702,91.751,91.696,91.713,1324999995.0
2006-02-01 11:20:00,91.715,91.815,91.699,91.787,1023499989.0
2006-02-01 11:25:00,91.797,91.827,91.779,91.808,1179599992.0
2006-02-01 11:30:00,91.81,91.83,91.772,91.809,1335599997.0
2006-02-01 11:35:00,91.785,91.836,91.777,91.822,1024499998.0
2006-02-01 11:40:00,91.807,91.838,91.785,91.802,1595999997.0
2006-02-01 11:45:00,91.783,91.802,91.753,91.776,1254699998.0
2006-02-01 11:50:00,91.755,91.775,91.732,91.754,1339599992.0
2006-02-01 11:55:00,91.743,91.782,91.724,91.765,1127200010.0
2006-02-01 12:00:00,91.786,91.794,91.739,91.773,1222999996.0
2006-02-01 12:05:00,91.768,91.776,91.724,91.745,1169900003.0
2006-02-01 12:10:00,91.754,91.773,91.735,91.758,1460699996.0
2006-02-01 12:15:00,91.756,91.77,91.714,91.728,1114400002.0
2006-02-01 12:20:00,91.73,91.756,91.711,91.732,795799994.0
2006-02-01 12:25:00,91.741,91.778,91.722,91.778,1273999996.0
2006-02-01 12:30:00,91.748,91.787,91.748,91.773,921800006.0
2006-02-01 12:35:00,91.774,91.786,91.743,91.773,1078199998.0
2006-02-01 12:40:00,91.785,91.787,91.741,91.741,705399992.0
2006-02-01 12:45:00,91.74,91.77,91.683,91.686,1476499998.0
2006-02-01 12:50:00,91.706,91.728,91.622,91.668,967100003.0
2006-02-01 12:55:00,91.646,91.684,91.568,91.568,1174599997.0
2006-02-01 13:00:00,91.594,91.608,91.559,91.565,1402899995.0
2006-02-01 13:05:00,91.574,91.602,91.551,91.576,1339399997.0
2006-02-01 13:10:00,91.578,91.631,91.572,91.616,1272799993.0
2006-02-01 13:15:00,91.63,91.636,91.572,91.607,987399995.0
2006-02-01 13:20:00,91.591,91.616,91.532,91.538,911799997.0
2006-02-01 13:25:00,91.533,91.578,91.479,91.504,1015400008.0
2006-02-01 13:30:00,91.505,91.505,91.456,91.473,1378399998.0
2006-02-01 13:35:00,91.468,91.528,91.439,91.452,997999997.0
2006-02-01 13:40:00,91.462,91.478,91.442,91.465,1172500004.0
2006-02-01 13:45:00,91.467,91.483,91.427,91.427,988699999.0
2006-02-01 13:50:00,91.426,91.454,91.394,91.437,1431599999.0
2006-02-01 13:55:00,91.442,91.462,91.415,91.461,1036299997.0
2006-02-01 14:00:00,91.471,91.503,91.436,91.462,1167000000.0
2006-02-01 14:05:00,91.49,91.514,91.473,91.512,884600001.0
2006-02-01 14:10:00,91.498,91.545,91.482,91.529,914399991.0
2006-02-01 14:15:00,91.517,91.559,91.504,91.515,1338699992.0
2006-02-01 14:20:00,91.529,91.562,91.505,91.553,1038099996.0
2006-02-01 14:25:00,91.539,91.573,91.51,91.538,1082600001.0
2006-02-01 14:30:00,91.535,91.535,91.458,91.492,1073200003.0
2006-02-01 14:35:00,91.499,91.54,91.477,91.511,1156499996.0
2006-02-01 14:40:00,91.524,91.537,91.491,91.514,1002199998.0
2006-02-01 14:45:00,91.513,91.534,91.471,91.499,1082500007.0
2006-02-01 14:50:00,91.524,91.547,91.507,91.537,1323799994.0
2006-02-01 14:55:00,91.542,91.548,91.464,91.482,1020599998.0
2006-02-01 15:00:00,91.504,91.522,91.487,91.505,994099999.0
2006-02-01 15:05:00,91.487,91.505,91.458,91.476,925299997.0
2006-02-01 15:10:00,91.472,91.486,91.436,91.466,947800006.0
2006-02-01 15:15:00,91.462,91.503,91.419,91.435,1307299993.0
2006-02-01 15:20:00,91.437,91.453,91.359,91.438,1056799997.0
2006-02-01 15:25:00,91.435,91.456,91.412,91.441,1113600003.0
2006-02-01 15:30:00,91.435,91.453,91.415,91.428,860599997.0
2006-02-01 15:35:00,91.443,91.447,91.407,91.424,1073299999.0
2006-02-01 15:40:00,91.403,91.45,91.396,91.414,1036099999.0
2006-02-01 15:45:00,91.414,91.45,91.344,91.356,992099998.0
2006-02-01 15:50:00,91.358,91.418,91.334,91.412,1297899995.0
2006-02-01 15:55:00,91.403,91.457,91.38,91.453,1257399994.0
2006-02-01 16:00:00,91.44,91.511,91.44,91.482,1088600004.0
2006-02-01 16:05:00,91.5,91.5,91.427,91.448,808700000.0
2006-02-01 16:10:00,91.432,91.485,91.42,91.462,1010799984.0
2006-02-01 16:15:00,91.465,91.48,91.42,91.455,1013099991.0
2006-02-01 16:20:00,91.446,91.485,91.446,91.478,1151100003.0
2006-02-01 16:25:00,91.474,91.524,91.443,91.503,1007500003.0
2006-02-01 16:30:00,91.495,91.515,91.466,91.492,1102499995.0
2006-02-01 16:35:00,91.49,91.502,91.455,91.484,1128900000.0
2006-02-01 16:40:00,91.483,91.525,91.479,91.497,1074599995.0
2006-02-01 16:45:00,91.478,91.504,91.442,91.449,1269199997.0
2006-02-01 16:50:00,91.457,91.475,91.43,91.455,1055000002.0
2006-02-01 16:55:00,91.454,91.455,91.407,91.407,1009899989.0
2006-02-01 17:00:00,91.421,91.531,91.409,91.505,1341000001.0
2006-02-01 17:05:00,91.513,91.566,91.47,91.565,1118399995.0
2006-02-01 17:10:00,91.558,91.622,91.539,91.622,1300199989.0
2006-02-01 17:15:00,91.617,91.65,91.589,91.621,1229999991.0
2006-02-01 17:20:00,91.623,91.707,91.604,91.674,1076699998.0
2006-02-01 17:25:00,91.686,91.723,91.678,91.698,1036000002.0
2006-02-01 17:30:00,91.683,91.725,91.675,91.717,1466400001.0
2006-02-01 17:35:00,91.718,91.724,91.681,91.709,1392599994.0
2006-02-01 17:40:00,91.688,91.726,91.678,91.71,945899993.0
2006-02-01 17:45:00,91.708,91.708,91.593,91.593,1132099991.0
2006-02-01 17:50:00,91.605,91.637,91.578,91.637,926599998.0
2006-02-01 17:55:00,91.639,91.693,91.619,91.688,1025599991.0
2006-02-01 18:00:00,91.671,91.75,91.646,91.71,8579599979.0
2006-02-01 18:05:00,91.7,91.752,91.68,91.735,9956899958.0
2006-02-01 18:10:00,91.742,91.757,91.7,91.7,7602699964.0
2006-02-01 18:15:00,91.71,91.763,91.68,91.743,7257099965.0
2006-02-01 18:20:00,91.739,91.754,91.66,91.724,9380200004.0
2006-02-01 18:25:00,91.719,91.784,91.716,91.765,8074999983.0
2006-02-01 18:30:00,91.758,91.761,91.57,91.739,7697499955.0
2006-02-01 18:35:00,91.749,91.787,91.733,91.761,5373199981.0
2006-02-01 18:40:00,91.741,91.776,91.722,91.76,5189799988.0
2006-02-01 18:45:00,91.736,91.773,91.726,91.731,3183700004.0
2006-02-01 18:50:00,91.741,91.767,91.704,91.704,6238799983.0
2006-02-01 18:55:00,91.725,91.736,91.695,91.715,4572699985.0
2006-02-01 19:00:00,91.716,91.732,91.652,91.671,2119700000.0
2006-02-01 19:05:00,91.675,91.693,91.65,91.669,5860899988.0
2006-02-01 19:10:00,91.691,91.73,91.675,91.684,1954799995.0
2006-02-01 19:15:00,91.691,91.706,91.663,91.695,4317299991.0
2006-02-01 19:20:00,91.689,91.707,91.642,91.662,4390199988.0
2006-02-01 19:25:00,91.67,91.685,91.635,91.668,6110699985.0
2006-02-01 19:30:00,91.661,91.68,91.549,91.581,4096399979.0
2006-02-01 19:35:00,91.584,91.699,91.582,91.677,3234499990.0
2006-02-01 19:40:00,91.703,91.711,91.643,91.693,4199999987.0
2006-02-01 19:45:00,91.674,91.723,91.653,91.7,3240599987.0
2006-02-01 19:50:00,91.705,91.721,91.648,91.679,3076900000.0
2006-02-01 19:55:00,91.692,91.703,91.646,91.67,2921299992.0
2006-02-01 20:00:00,91.697,91.707,91.656,91.688,2695599989.0
2006-02-01 20:05:00,91.68,91.699,91.638,91.641,2870399991.0
2006-02-01 20:10:00,91.651,91.667,91.609,91.644,5009699970.0
2006-02-01 20:15:00,91.644,91.656,91.611,91.632,4406699992.0
2006-02-01 20:20:00,91.617,91.648,91.597,91.622,4441400007.0
2006-02-01 20:25:00,91.615,91.642,91.47,91.48,6744499953.0
2006-02-01 20:30:00,91.634,91.643,91.43,91.625,5729399962.0
2006-02-01 20:35:00,91.63,91.648,91.6,91.625,4309800004.0
2006-02-01 20:40:00,91.61,91.654,91.602,91.625,5711400005.0
2006-02-01 20:45:00,91.6,91.639,91.592,91.617,4906199968.0
2006-02-01 20:50:00,91.632,91.657,91.595,91.63,4335099991.0
2006-02-01 20:55:00,91.638,91.648,91.41,91.45,4769799984.0
2006-02-01 21:00:00,91.46,91.636,91.45,91.601,3131899986.0
2006-02-01 21:05:00,91.59,91.62,91.585,91.605,2386200007.0
2006-02-01 21:10:00,91.594,91.624,91.578,91.598,3550999994.0
2006-02-01 21:15:00,91.59,91.607,91.538,91.57,4666599980.0
2006-02-01 21:20:00,91.582,91.589,91.439,91.469,6852099975.0
2006-02-01 21:25:00,91.445,91.48,91.43,91.459,3200599988.0
2006-02-01 21:30:00,91.445,91.471,91.405,91.411,2821299999.0
2006-02-01 21:35:00,91.44,91.452,91.401,91.438,1770400000.0
2006-02-01 21:40:00,91.428,91.459,91.403,91.44,3463099995.0
2006-02-01 21:45:00,91.418,91.445,91.4,91.423,3321199994.0
2006-02-01 21:50:00,91.416,91.435,91.379,91.41,1783500002.0
2006-02-01 21:55:00,91.402,91.443,91.383,91.416,1843199987.0
2006-02-01 22:00:00,91.428,91.488,91.428,91.467,3730399997.0
2006-02-01 22:05:00,91.467,91.475,91.43,91.435,1191799997.0
2006-02-01 22:10:00,91.468,91.478,91.431,91.439,1645199999.0
2006-02-01 22:15:00,91.445,91.476,91.438,91.46,1858599998.0
2006-02-01 22:20:00,91.468,91.476,91.441,91.457,1017900003.0
2006-02-01 22:25:00,91.475,91.488,91.431,91.458,1926599995.0
2006-02-01 22:30:00,91.451,91.479,91.445,91.471,2103799993.0
2006-02-01 22:35:00,91.477,91.477,91.438,91.446,1434199997.0
2006-02-01 22:40:00,91.45,91.46,91.408,91.428,1970299995.0
2006-02-01 22:45:00,91.435,91.473,91.396,91.446,2270299992.0
2006-02-01 22:50:00,91.471,91.475,91.394,91.444,1506999997.0
2006-02-01 22:55:00,91.449,91.486,91.414,91.463,1309199996.0
2006-02-01 23:00:00,91.473,91.515,91.465,91.487,960300001.0
2006-02-01 23:05:00,91.493,91.514,91.47,91.5,1159699997.0
2006-02-01 23:10:00,91.494,91.545,91.485,91.535,1136999996.0
2006-02-01 23:15:00,91.523,91.552,91.491,91.527,994399998.0
2006-02-01 23:20:00,91.513,91.577,91.51,91.534,1063199998.0
2006-02-01 23:25:00,91.546,91.565,91.498,91.525,1112299990.0
2006-02-01 23:30:00,91.525,91.525,91.437,91.467,1054799996.0
2006-02-01 23:35:00,91.455,91.493,91.429,91.439,1127899999.0
2006-02-01 23:40:00,91.443,91.485,91.441,91.465,952499992.0
2006-02-01 23:45:00,91.441,91.472,91.43,91.434,1150899995.0
2006-02-01 23:50:00,91.446,91.497,91.416,91.464,1071299991.0
2006-02-01 23:55:00,91.457,91.526,91.457,91.49,955500001.0
2006-02-02 00:00:00,91.488,91.543,91.472,91.496,987200000.0
2006-02-02 00:05:00,91.493,91.531,91.463,91.486,1045599996.0
2006-02-02 00:10:00,91.501,91.529,91.467,91.491,1109900000.0
2006-02-02 00:15:00,91.492,91.556,91.489,91.511,1194999997.0
2006-02-02 00:20:00,91.493,91.543,91.472,91.499,1137899991.0
2006-02-02 00:25:00,91.494,91.552,91.48,91.543,898399996.0
2006-02-02 00:30:00,91.547,91.553,91.469,91.469,736899999.0
2006-02-02 00:35:00,91.49,91.536,91.49,91.522,1181000000.0
2006-02-02 00:40:00,91.537,91.546,91.509,91.538,1144499999.0
2006-02-02 00:45:00,91.532,91.56,91.496,91.505,1270199989.0
2006-02-02 00:50:00,91.511,91.521,91.466,91.494,1087199997.0
2006-02-02 00:55:00,91.496,91.527,91.483,91.508,1116500003.0
2006-02-02 01:00:00,91.49,91.527,91.48,91.494,1066000001.0
2006-02-02 01:05:00,91.491,91.529,91.489,91.529,831399999.0
2006-02-02 01:10:00,91.528,91.528,91.483,91.503,912800001.0
2006-02-02 01:15:00,91.513,91.516,91.474,91.491,956499998.0
2006-02-02 01:20:00,91.478,91.51,91.477,91.48,876199999.0
2006-02-02 01:25:00,91.497,91.515,91.466,91.503,1131600004.0
2006-02-02 01:30:00,91.5,91.523,91.476,91.496,1396299999.0
2006-02-02 01:35:00,91.507,91.519,91.465,91.485,924200005.0
2006-02-02 01:40:00,91.482,91.508,91.47,91.494,885999992.0
2006-02-02 01:45:00,91.508,91.535,91.483,91.515,1239599994.0
2006-02-02 01:50:00,91.51,91.542,91.49,91.518,1306499990.0
2006-02-02 01:55:00,91.542,91.55,91.496,91.504,1500500001.0
2006-02-02 02:00:00,91.496,91.521,91.479,91.485,861699993.0
2006-02-02 02:05:00,91.478,91.528,91.478,91.521,1240400000.0
2006-02-02 02:10:00,91.508,91.55,91.495,91.55,907900000.0
2006-02-02 02:15:00,91.553,91.587,91.523,91.575,1295200003.0
2006-02-02 02:20:00,91.572,91.593,91.551,91.565,1058900004.0
2006-02-02 02:25:00,91.583,91.597,91.552,91.556,1114900002.0
2006-02-02 02:30:00,91.555,91.573,91.525,91.555,1089999998.0
2006-02-02 02:35:00,91.533,91.565,91.533,91.539,1363400003.0
2006-02-02 02:40:00,91.549,91.585,91.536,91.553,1186399993.0
2006-02-02 02:45:00,91.537,91.58,91.53,91.562,925799998.0
2006-02-02 02:50:00,91.587,91.602,91.555,91.6,1000299997.0
2006-02-02 02:55:00,91.605,91.626,91.581,91.606,1229400003.0
2006-02-02 03:00:00,91.606,91.647,91.589,91.64,863099999.0
2006-02-02 03:05:00,91.637,91.649,91.611,91.649,1014899999.0
2006-02-02 03:10:00,91.644,91.657,91.603,91.645,1128199995.0
2006-02-02 03:15:00,91.661,91.72,91.66,91.709,1323899994.0
2006-02-02 03:20:00,91.709,91.746,91.677,91.7,1327299995.0
2006-02-02 03:25:00,91.728,91.738,91.694,91.707,852999999.0
2006-02-02 03:30:00,91.715,91.724,91.678,91.699,1053199997.0
2006-02-02 03:35:00,91.72,91.76,91.702,91.738,1360099995.0
2006-02-02 03:40:00,91.737,91.795,91.73,91.795,1332299996.0
2006-02-02 03:45:00,91.779,91.779,91.722,91.76,1092500003.0
2006-02-02 03:50:00,91.735,91.759,91.705,91.749,1130400007.0
2006-02-02 03:55:00,91.745,91.753,91.705,91.725,1006500004.0
2006-02-02 04:00:00,91.717,91.751,91.708,91.724,761399992.0
2006-02-02 04:05:00,91.725,91.767,91.714,91.737,928699998.0
2006-02-02 04:10:00,91.744,91.795,91.738,91.792,800800003.0
2006-02-02 04:15:00,91.779,91.807,91.775,91.775,1316600004.0
2006-02-02 04:20:00,91.761,91.806,91.754,91.767,973400000.0
2006-02-02 04:25:00,91.755,91.77,91.715,91.741,732399990.0
2006-02-02 04:30:00,91.749,91.775,91.742,91.755,692400005.0
2006-02-02 04:35:00,91.759,91.783,91.741,91.759,926199998.0
2006-02-02 04:40:00,91.75,91.77,91.73,91.744,761599992.0
2006-02-02 04:45:00,91.738,91.765,91.713,91.725,850799995.0
2006-02-02 04:50:00,91.74,91.761,91.707,91.737,1128399995.0
2006-02-02 04:55:00,91.737,91.773,91.733,91.757,641900002.0
2006-02-02 05:00:00,91.764,91.764,91.679,91.703,908199991.0
2006-02-02 05:05:00,91.718,91.73,91.676,91.701,1186899991.0
2006-02-02 05:10:00,91.712,91.756,91.7,91.756,974599994.0
2006-02-02 05:15:00,91.76,91.786,91.736,91.765,1083599997.0
2006-02-02 05:20:00,91.765,91.776,91.732,91.743,790499993.0
2006-02-02 05:25:00,91.748,91.766,91.732,91.757,708999994.0
2006-02-02 05:30:00,91.76,91.79,91.754,91.79,522099998.0
2006-02-02 05:35:00,91.78,91.793,91.757,91.759,933800000.0
2006-02-02 05:40:00,91.777,91.787,91.75,91.754,1060300003.0
2006-02-02 05:45:00,91.76,91.794,91.724,91.785,1262599997.0
2006-02-02 05:50:00,91.772,91.806,91.761,91.802,900600000.0
2006-02-02 05:55:00,91.791,91.806,91.766,91.797,918599997.0
2006-02-02 06:00:00,91.774,91.804,91.764,91.781,889600006.0
2006-02-02 06:05:00,91.776,91.798,91.758,91.787,1332499993.0
2006-02-02 06:10:00,91.778,91.794,91.749,91.765,957599995.0
2006-02-02 06:15:00,91.771,91.788,91.71,91.722,1012300006.0
2006-02-02 06:20:00,91.731,91.747,91.693,91.706,769700000.0
2006-02-02 06:25:00,91.681,91.754,91.681,91.724,1089499997.0
2006-02-02 06:30:00,91.735,91.75,91.711,91.743,740599993.0
2006-02-02 06:35:00,91.747,91.773,91.713,91.744,750400001.0
2006-02-02 06:40:00,91.757,91.778,91.741,91.769,1148900002.0
2006-02-02 06:45:00,91.746,91.789,91.745,91.769,753499995.0
2006-02-02 06:50:00,91.782,91.785,91.723,91.73,879599999.0
2006-02-02 06:55:00,91.754,91.773,91.736,91.757,1200800004.0
2006-02-02 07:00:00,91.741,91.768,91.718,91.747,810899993.0
2006-02-02 07:05:00,91.742,91.769,91.716,91.726,807700000.0
2006-02-02 07:10:00,91.743,91.761,91.722,91.726,981099993.0
2006-02-02 07:15:00,91.726,91.769,91.712,91.755,909899993.0
2006-02-02 07:20:00,91.745,91.777,91.743,91.768,911000000.0
2006-02-02 07:25:00,91.765,91.789,91.715,91.765,982400008.0
2006-02-02 07:30:00,91.772,91.803,91.723,91.76,943500009.0
2006-02-02 07:35:00,91.763,91.797,91.758,91.77,1125300002.0
2006-02-02 07:40:00,91.767,91.827,91.758,91.823,757199998.0
2006-02-02 07:45:00,91.814,91.83,91.765,91.765,1247099996.0
2006-02-02 07:50:00,91.791,91.815,91.753,91.756,1166400001.0
2006-02-02 07:55:00,91.782,91.801,91.733,91.744,996899998.0
2006-02-02 08:00:00,91.732,91.762,91.72,91.748,1195599995.0
2006-02-02 08:05:00,91.75,91.76,91.711,91.76,1043799999.0
2006-02-02 08:10:00,91.742,91.785,91.741,91.759,1005899995.0
2006-02-02 08:15:00,91.755,91.774,91.723,91.731,807599998.0
2006-02-02 08:20:00,91.742,91.79,91.737,91.78,1077499993.0
2006-02-02 08:25:00,91.779,91.806,91.764,91.794,1432199997.0
2006-02-02 08:30:00,91.781,91.813,91.76,91.797,912099997.0
2006-02-02 08:35:00,91.784,91.806,91.75,91.768,1333399996.0
2006-02-02 08:40:00,91.788,91.81,91.754,91.78,1082600011.0
2006-02-02 08:45:00,91.795,91.804,91.759,91.79,998400007.0
2006-02-02 08:50:00,91.777,91.82,91.747,91.819,994999994.0
2006-02-02 08:55:00,91.825,91.836,91.776,91.831,1145599998.0
2006-02-02 09:00:00,91.839,91.868,91.806,91.808,1267999996.0
2006-02-02 09:05:00,91.83,91.859,91.793,91.841,1057699992.0
2006-02-02 09:10:00,91.85,91.85,91.782,91.798,897200004.0
2006-02-02 09:15:00,91.812,91.821,91.768,91.798,943499992.0
2006-02-02 09:20:00,91.784,91.797,91.744,91.758,1225900001.0
2006-02-02 09:25:00,91.755,91.767,91.724,91.742,1131899995.0
2006-02-02 09:30:00,91.736,91.755,91.705,91.731,1134600000.0
2006-02-02 09:35:00,91.75,91.771,91.725,91.749,1303699991.0
2006-02-02 09:40:00,91.756,91.774,91.734,91.753,903700002.0
2006-02-02 09:45:00,91.767,91.77,91.727,91.75,925899995.0
2006-02-02 09:50:00,91.76,91.76,91.716,91.747,722500001.0
2006-02-02 09:55:00,91.741,91.778,91.719,91.756,1151899996.0
2006-02-02 10:00:00,91.761,91.822,91.761,91.786,943899990.0
2006-02-02 10:05:00,91.788,91.81,91.74,91.774,931399998.0
2006-02-02 10:10:00,91.749,91.806,91.749,91.787,1085499996.0
2006-02-02 10:15:00,91.787,91.79,91.739,91.77,1279599995.0
2006-02-02 10:20:00,91.771,91.787,91.744,91.783,1255099995.0
2006-02-02 10:25:00,91.756,91.779,91.745,91.749,1011400003.0
2006-02-02 10:30:00,91.767,91.792,91.716,91.791,780100002.0
2006-02-02 10:35:00,91.799,91.815,91.757,91.797,1000899997.0
2006-02-02 10:40:00,91.813,91.846,91.798,91.818,1244199997.0
2006-02-02 10:45:00,91.848,91.89,91.826,91.863,1031700001.0
2006-02-02 10:50:00,91.861,91.883,91.813,91.842,1259699990.0
2006-02-02 10:55:00,91.855,91.898,91.825,91.898,1151700016.0
2006-02-02 11:00:00,91.883,91.918,91.865,91.876,1029399999.0
2006-02-02 11:05:00,91.882,91.894,91.855,91.873,1112999993.0
2006-02-02 11:10:00,91.879,91.914,91.87,91.884,1224099998.0
2006-02-02 11:15:00,91.879,91.911,91.869,91.884,1247100000.0
2006-02-02 11:20:00,91.903,91.921,91.875,91.897,1371700002.0
2006-02-02 11:25:00,91.905,91.912,91.858,91.895,1010799996.0
2006-02-02 11:30:00,91.881,91.929,91.879,91.907,1265399998.0
2006-02-02 11:35:00,91.912,91.93,91.882,91.91,1150599997.0
2006-02-02 11:40:00,91.917,91.937,91.899,91.92,1270399998.0
2006-02-02 11:45:00,91.902,91.936,91.892,91.892,1427100002.0
2006-02-02 11:50:00,91.903,91.932,91.889,91.918,1206199996.0
2006-02-02 11:55:00,91.905,91.952,91.885,91.95,1015500001.0
2006-02-02 12:00:00,91.938,91.956,91.896,91.932,1095799993.0
2006-02-02 12:05:00,91.918,91.934,91.874,91.874,1018500000.0
2006-02-02 12:10:00,91.875,91.907,91.835,91.844,1104799996.0
2006-02-02 12:15:00,91.855,91.896,91.846,91.864,1063199999.0
2006-02-02 12:20:00,91.857,91.902,91.854,91.897,1131500003.0
2006-02-02 12:25:00,91.876,91.915,91.865,91.91,1170900001.0
2006-02-02 12:30:00,91.899,91.918,91.874,91.9,806999989.0
2006-02-02 12:35:00,91.884,91.937,91.884,91.908,983399996.0
2006-02-02 12:40:00,91.9,91.922,91.864,91.864,784800001.0
2006-02-02 12:45:00,91.864,91.894,91.854,91.873,1551799994.0
2006-02-02 12:50:00,91.883,91.908,91.832,91.87,905800002.0
2006-02-02 12:55:00,91.881,91.889,91.815,91.838,1057400007.0
2006-02-02 13:00:00,91.844,91.882,91.822,91.865,1198100001.0
2006-02-02 13:05:00,91.869,91.912,91.864,91.903,1110000007.0
2006-02-02 13:10:00,91.9,91.931,91.875,91.895,1349899999.0
2006-02-02 13:15:00,91.886,91.913,91.821,91.865,968100000.0
2006-02-02 13:20:00,91.866,91.891,91.862,91.879,859899995.0
2006-02-02 13:25:00,91.873,91.878,91.837,91.856,1126800000.0
2006-02-02 13:30:00,91.853,91.905,91.832,91.905,1059699996.0
2006-02-02 13:35:00,91.9,91.92,91.826,91.857,960700000.0
2006-02-02 13:40:00,91.86,91.865,91.831,91.846,1098400006.0
2006-02-02 13:45:00,91.831,91.855,91.817,91.833,1036399994.0
2006-02-02 13:50:00,91.809,91.838,91.792,91.823,1303499994.0
2006-02-02 13:55:00,91.806,91.85,91.804,91.846,934899996.0
2006-02-02 14:00:00,91.844,91.858,91.815,91.838,1148299994.0
2006-02-02 14:05:00,91.818,91.836,91.802,91.812,792899996.0
2006-02-02 14:10:00,91.811,91.819,91.786,91.797,857299996.0
2006-02-02 14:15:00,91.796,91.86,91.795,91.846,1010900003.0
2006-02-02 14:20:00,91.837,91.85,91.804,91.819,1114099997.0
2006-02-02 14:25:00,91.859,91.905,91.83,91.89,1031299998.0
2006-02-02 14:30:00,91.888,91.931,91.866,91.918,918499996.0
2006-02-02 14:35:00,91.925,91.931,91.882,91.918,1022599999.0
2006-02-02 14:40:00,91.915,91.983,91.902,91.983,924699999.0
2006-02-02 14:45:00,91.948,91.978,91.911,91.96,1014499997.0
2006-02-02 14:50:00,91.957,91.983,91.914,91.922,1224700000.0
2006-02-02 14:55:00,91.933,91.951,91.863,91.929,931199997.0
2006-02-02 15:00:00,91.935,91.937,91.903,91.923,1134699999.0
2006-02-02 15:05:00,91.915,91.939,91.903,91.909,1122400002.0
2006-02-02 15:10:00,91.923,91.933,91.882,91.912,1428000004.0
2006-02-02 15:15:00,91.913,91.937,91.892,91.92,1288800003.0
2006-02-02 15:20:00,91.919,91.953,91.864,91.946,1066399995.0
2006-02-02 15:25:00,91.949,91.96,91.92,91.928,1132399995.0
2006-02-02 15:30:00,91.951,91.951,91.892,91.915,926999996.0
2006-02-02 15:35:00,91.915,91.933,91.884,91.897,1130299999.0
2006-02-02 15:40:00,91.892,91.928,91.865,91.882,1091199998.0
2006-02-02 15:45:00,91.884,91.885,91.821,91.831,1099799986.0
2006-02-02 15:50:00,91.843,91.856,91.809,91.842,1215399996.0
2006-02-02 15:55:00,91.816,91.835,91.748,91.776,1170899997.0
2006-02-02 16:00:00,91.802,91.835,91.763,91.807,945599997.0
2006-02-02 16:05:00,91.827,91.829,91.792,91.811,825099991.0
2006-02-02 16:10:00,91.817,91.835,91.762,91.817,1412999995.0
2006-02-02 16:15:00,91.818,91.818,91.746,91.803,1037499995.0
2006-02-02 16:20:00,91.805,91.845,91.784,91.833,1155899990.0
2006-02-02 16:25:00,91.813,91.867,91.799,91.826,1013500001.0
2006-02-02 16:30:00,91.827,91.862,91.824,91.854,984399993.0
2006-02-02 16:35:00,91.857,91.88,91.835,91.862,1298599996.0
2006-02-02 16:40:00,91.855,91.873,91.839,91.84,1199700001.0
2006-02-02 16:45:00,91.831,91.851,91.798,91.816,943999999.0
2006-02-02 16:50:00,91.815,91.843,91.8,91.82,975800002.0
2006-02-02 16:55:00,91.827,91.892,91.827,91.862,1301700011.0
2006-02-02 17:00:00,91.85,91.932,91.85,91.913,1059399999.0
2006-02-02 17:05:00,91.908,91.927,91.857,91.905,1057400006.0
2006-02-02 17:10:00,91.892,91.986,91.89,91.983,1067399996.0
2006-02-02 17:15:00,91.979,91.993,91.945,91.968,1372200001.0
2006-02-02 17:20:00,91.951,92.058,91.929,92.026,927900009.0
2006-02-02 17:25:00,92.031,92.057,92.0,92.031,1231900001.0
2006-02-02 17:30:00,92.034,92.053,91.99,92.022,1318099999.0
2006-02-02 17:35:00,92.029,92.064,92.021,92.037,982400005.0
2006-02-02 17:40:00,92.026,92.047,91.999,92.047,1233899999.0
2006-02-02 17:45:00,92.031,92.068,92.009,92.05,1274600004.0
2006-02-02 17:50:00,92.055,92.074,92.017,92.045,1154299989.0
2006-02-02 17:55:00,92.043,92.058,92.011,92.05,1045899991.0
2006-02-02 18:00:00,92.062,92.09,92.021,92.08,8369199954.0
2006-02-02 18:05:00,92.07,92.09,92.03,92.06,10278499940.0
2006-02-02 18:10:00,92.05,92.08,92.015,92.07,6649999984.0
2006-02-02 18:15:00,92.08,92.08,92.031,92.067,6482699975.0
2006-02-02 18:20:00,92.064,92.09,92.027,92.09,9187799998.0
2006-02-02 18:25:00,92.08,92.09,92.02,92.034,8567399997.0
2006-02-02 18:30:00,92.033,92.06,92.0,92.031,8209499994.0
2006-02-02 18:35:00,92.023,92.083,91.985,92.073,5418100001.0
2006-02-02 18:40:00,92.055,92.105,92.047,92.051,5373500001.0
2006-02-02 18:45:00,92.053,92.093,92.03,92.041,2755499994.0
2006-02-02 18:50:00,92.06,92.132,92.042,92.082,6269699979.0
2006-02-02 18:55:00,92.083,92.083,92.009,92.016,4442799993.0
2006-02-02 19:00:00,92.029,92.07,92.014,92.065,1810599989.0
2006-02-02 19:05:00,92.06,92.066,92.002,92.038,5252399975.0
2006-02-02 19:10:00,92.057,92.069,92.032,92.061,1886599982.0
2006-02-02 19:15:00,92.061,92.07,92.008,92.038,4047999989.0
2006-02-02 19:20:00,92.049,92.081,92.028,92.081,4202599990.0
2006-02-02 19:25:00,92.078,92.083,92.032,92.056,5704199978.0
2006-02-02 19:30:00,92.063,92.063,92.019,92.027,4403199987.0
2006-02-02 19:35:00,92.037,92.079,92.022,92.065,3521099982.0
2006-02-02 19:40:00,92.058,92.062,92.009,92.032,4422299991.0
2006-02-02 19:45:00,92.041,92.071,92.016,92.037,3459699999.0
2006-02-02 19:50:00,92.033,92.106,92.031,92.079,3231699996.0
2006-02-02 19:55:00,92.091,92.145,92.067,92.135,3291899990.0
2006-02-02 20:00:00,92.135,92.135,92.074,92.098,2540699984.0
2006-02-02 20:05:00,92.088,92.105,92.054,92.079,2562899991.0
2006-02-02 20:10:00,92.105,92.132,92.085,92.132,5633200003.0
2006-02-02 20:15:00,92.133,92.169,92.109,92.163,4235899984.0
2006-02-02 20:20:00,92.157,92.179,92.11,92.137,4192199995.0
2006-02-02 20:25:00,92.126,92.2,92.098,92.19,6176099994.0
2006-02-02 20:30:00,92.141,92.17,92.091,92.112,6509299992.0
2006-02-02 20:35:00,92.113,92.151,92.11,92.135,4118299987.0
2006-02-02 20:40:00,92.119,92.14,92.083,92.112,5240299965.0
2006-02-02 20:45:00,92.098,92.138,92.086,92.11,4845099983.0
2006-02-02 20:50:00,92.112,92.14,92.081,92.123,4572299978.0
2006-02-02 20:55:00,92.119,92.18,92.068,92.105,7710100001.0
2006-02-02 21:00:00,92.117,92.19,92.098,92.128,4626799975.0
2006-02-02 21:05:00,92.137,92.148,92.112,92.137,2507300005.0
2006-02-02 21:10:00,92.144,92.162,92.122,92.157,3514699971.0
2006-02-02 21:15:00,92.153,92.197,92.143,92.196,4777899976.0
2006-02-02 21:20:00,92.182,92.195,92.146,92.175,7141799976.0
2006-02-02 21:25:00,92.186,92.2,92.156,92.165,3332399982.0
2006-02-02 21:30:00,92.185,92.199,92.15,92.15,2864299990.0
2006-02-02 21:35:00,92.181,92.187,92.15,92.185,1645099998.0
2006-02-02 21:40:00,92.165,92.189,92.14,92.164,3345300000.0
2006-02-02 21:45:00,92.155,92.177,92.133,92.153,3324299999.0
2006-02-02 21:50:00,92.153,92.163,92.122,92.135,1656699999.0
2006-02-02 21:55:00,92.123,92.178,92.123,92.163,1937400003.0
2006-02-02 22:00:00,92.164,92.209,92.138,92.19,3525899990.0
2006-02-02 22:05:00,92.184,92.19,92.149,92.172,1042799994.0
2006-02-02 22:10:00,92.172,92.183,92.138,92.14,1680299996.0
2006-02-02 22:15:00,92.143,92.179,92.13,92.13,1721599990.0
2006-02-02 22:20:00,92.157,92.188,92.137,92.175,1273400000.0
2006-02-02 22:25:00,92.173,92.186,92.135,92.135,1665899987.0
2006-02-02 22:30:00,92.151,92.174,92.128,92.135,1953500000.0
2006-02-02 22:35:00,92.148,92.16,92.121,92.153,1428199999.0
2006-02-02 22:40:00,92.137,92.17,92.127,92.152,2107900015.0
2006-02-02 22:45:00,92.153,92.159,92.109,92.135,2476799997.0
2006-02-02 22:50:00,92.159,92.165,92.096,92.145,1586099998.0
2006-02-02 22:55:00,92.163,92.168,92.092,92.095,1606399998.0
2006-02-02 23:00:00,92.16,92.164,92.127,92.157,778199996.0
2006-02-02 23:05:00,92.137,92.184,92.123,92.145,1006899993.0
2006-02-02 23:10:00,92.165,92.185,92.131,92.175,1253599997.0
2006-02-02 23:15:00,92.165,92.185,92.147,92.153,954399991.0
2006-02-02 23:20:00,92.172,92.183,92.139,92.172,1011099994.0
2006-02-02 23:25:00,92.164,92.204,92.153,92.16,1196600000.0
2006-02-02 23:30:00,92.166,92.179,92.134,92.166,1190599994.0
2006-02-02 23:35:00,92.167,92.181,92.121,92.151,1213700003.0
2006-02-02 23:40:00,92.163,92.189,92.14,92.185,1221499993.0
2006-02-02 23:45:00,92.176,92.19,92.15,92.154,583099995.0
2006-02-02 23:50:00,92.139,92.175,92.139,92.148,1059399998.0
2006-02-02 23:55:00,92.147,92.184,92.134,92.175,744000001.0
2006-02-03 00:00:00,92.16,92.19,92.103,92.173,1070699994.0
2006-02-03 00:05:00,92.17,92.214,92.142,92.182,1314899989.0
2006-02-03 00:10:00,92.202,92.206,92.151,92.192,1559999993.0
2006-02-03 00:15:00,92.163,92.198,92.129,92.149,1308099993.0
2006-02-03 00:20:00,92.156,92.176,92.13,92.134,1023199993.0
2006-02-03 00:25:00,92.164,92.166,92.123,92.155,939499993.0
2006-02-03 00:30:00,92.142,92.155,92.109,92.109,1096199993.0
2006-02-03 00:35:00,92.134,92.166,92.121,92.128,991299992.0
2006-02-03 00:40:00,92.147,92.149,92.089,92.11,1026399998.0
2006-02-03 00:45:00,92.113,92.138,92.099,92.106,1242999998.0
2006-02-03 00:50:00,92.103,92.13,92.091,92.12,1069899999.0
2006-02-03 00:55:00,92.121,92.146,92.091,92.132,1166999999.0
2006-02-03 01:00:00,92.132,92.154,92.103,92.123,1097699989.0
2006-02-03 01:05:00,92.116,92.12,92.092,92.12,977299998.0
2006-02-03 01:10:00,92.104,92.12,92.083,92.11,1137999996.0
2006-02-03 01:15:00,92.117,92.117,92.08,92.08,690700004.0
2006-02-03 01:20:00,92.073,92.105,92.069,92.074,938199992.0
2006-02-03 01:25:00,92.084,92.114,92.073,92.086,941099993.0
2006-02-03 01:30:00,92.096,92.107,92.066,92.069,1146300006.0
2006-02-03 01:35:00,92.068,92.083,92.04,92.072,1045200003.0
2006-02-03 01:40:00,92.064,92.108,92.063,92.088,946299999.0
2006-02-03 01:45:00,92.094,92.112,92.07,92.105,925799999.0
2006-02-03 01:50:00,92.076,92.131,92.076,92.11,1415299995.0
2006-02-03 01:55:00,92.12,92.145,92.095,92.099,1693899994.0
2006-02-03 02:00:00,92.092,92.103,92.05,92.056,990599995.0
2006-02-03 02:05:00,92.056,92.101,92.056,92.081,1254199999.0
2006-02-03 02:10:00,92.078,92.11,92.071,92.076,1010900003.0
2006-02-03 02:15:00,92.075,92.124,92.068,92.122,1093500003.0
2006-02-03 02:20:00,92.12,92.148,92.099,92.111,1140199998.0
2006-02-03 02:25:00,92.113,92.138,92.09,92.138,1134399990.0
2006-02-03 02:30:00,92.131,92.152,92.09,92.133,1050700001.0
2006-02-03 02:35:00,92.114,92.145,92.11,92.114,1141100001.0
2006-02-03 02:40:00,92.127,92.156,92.095,92.14,1393499993.0
2006-02-03 02:45:00,92.131,92.135,92.1,92.115,817099997.0
2006-02-03 02:50:00,92.14,92.146,92.101,92.131,1127799996.0
2006-02-03 02:55:00,92.139,92.176,92.133,92.163,1157899994.0
2006-02-03 03:00:00,92.15,92.17,92.128,92.142,1146699994.0
2006-02-03 03:05:00,92.146,92.177,92.133,92.161,1083499990.0
2006-02-03 03:10:00,92.15,92.177,92.131,92.151,1201400007.0
2006-02-03 03:15:00,92.147,92.147,92.086,92.09,755599994.0
2006-02-03 03:20:00,92.096,92.107,92.061,92.077,1210599997.0
2006-02-03 03:25:00,92.067,92.087,92.052,92.077,763499996.0
2006-02-03 03:30:00,92.079,92.087,92.042,92.065,1224500000.0
2006-02-03 03:35:00,92.063,92.075,92.031,92.054,1033600009.0
2006-02-03 03:40:00,92.06,92.087,92.03,92.076,991099999.0
2006-02-03 03:45:00,92.056,92.098,92.031,92.06,933099993.0
2006-02-03 03:50:00,92.051,92.075,92.039,92.048,1257599991.0
2006-02-03 03:55:00,92.037,92.061,92.012,92.032,945299993.0
2006-02-03 04:00:00,92.039,92.044,92.005,92.01,557100000.0
2006-02-03 04:05:00,92.001,92.016,91.967,91.99,1117499999.0
2006-02-03 04:10:00,91.976,92.018,91.96,92.0,926799995.0
2006-02-03 04:15:00,92.017,92.04,92.002,92.006,747399992.0
2006-02-03 04:20:00,91.992,92.045,91.992,92.021,1011599999.0
2006-02-03 04:25:00,92.038,92.045,92.003,92.035,962699998.0
2006-02-03 04:30:00,92.026,92.055,92.019,92.019,772499995.0
2006-02-03 04:35:00,92.019,92.054,92.01,92.01,1056899994.0
2006-02-03 04:40:00,92.02,92.049,92.013,92.037,1084199995.0
2006-02-03 04:45:00,92.025,92.037,91.992,92.016,949999998.0
2006-02-03 04:50:00,92.019,92.036,91.997,92.021,962299997.0
2006-02-03 04:55:00,92.021,92.025,91.982,91.982,541599994.0
2006-02-03 05:00:00,92.007,92.018,91.952,91.976,959499996.0
2006-02-03 05:05:00,91.995,92.017,91.971,92.013,1108799990.0
2006-02-03 05:10:00,91.994,92.03,91.976,92.028,1043999993.0
2006-02-03 05:15:00,92.03,92.082,92.007,92.016,927499997.0
2006-02-03 05:20:00,92.006,92.026,91.994,91.995,1037500007.0
2006-02-03 05:25:00,92.012,92.02,91.984,92.006,564799998.0
2006-02-03 05:30:00,92.007,92.021,91.993,92.013,977300001.0
2006-02-03 05:35:00,91.991,92.019,91.991,92.015,723199992.0
2006-02-03 05:40:00,91.993,92.02,91.981,92.012,649300002.0
2006-02-03 05:45:00,92.0,92.025,91.948,92.015,486999993.0
2006-02-03 05:50:00,92.011,92.03,91.993,91.999,1047899992.0
2006-02-03 05:55:00,92.007,92.019,91.98,92.014,733400000.0
2006-02-03 06:00:00,92.0,92.014,91.978,91.997,908899994.0
2006-02-03 06:05:00,92.007,92.02,91.983,92.01,1019599993.0
2006-02-03 06:10:00,92.012,92.016,91.98,91.992,1118299996.0
2006-02-03 06:15:00,92.0,92.027,91.981,92.011,867400000.0
2006-02-03 06:20:00,92.015,92.054,92.007,92.04,360399997.0
2006-02-03 06:25:00,92.028,92.058,92.008,92.037,970699991.0
2006-02-03 06:30:00,92.055,92.06,92.02,92.045,710899983.0
2006-02-03 06:35:00,92.04,92.066,92.029,92.065,570699995.0
2006-02-03 06:40:00,92.063,92.068,92.021,92.055,667999994.0
2006-02-03 06:45:00,92.046,92.063,92.028,92.05,1118400011.0
2006-02-03 06:50:00,92.057,92.067,92.023,92.032,1024399994.0
2006-02-03 06:55:00,92.045,92.063,92.03,92.05,1178399990.0
2006-02-03 07:00:00,92.027,92.052,92.004,92.044,997700001.0
2006-02-03 07:05:00,92.036,92.076,92.023,92.076,850599996.0
2006-02-03 07:10:00,92.039,92.073,92.029,92.042,1313900007.0
2006-02-03 07:15:00,92.052,92.079,92.037,92.059,1056199994.0
2006-02-03 07:20:00,92.077,92.088,92.043,92.078,988099997.0
2006-02-03 07:25:00,92.071,92.1,92.065,92.08,1066400007.0
2006-02-03 07:30:00,92.086,92.111,92.055,92.07,768199997.0
2006-02-03 07:35:00,92.071,92.098,92.064,92.085,974900000.0
2006-02-03 07:40:00,92.072,92.095,92.046,92.056,864099993.0
2006-02-03 07:45:00,92.059,92.076,92.041,92.072,1007299996.0
2006-02-03 07:50:00,92.073,92.073,92.031,92.053,890799993.0
2006-02-03 07:55:00,92.058,92.066,92.004,92.015,1136799996.0
2006-02-03 08:00:00,92.027,92.067,92.027,92.05,1044900003.0
2006-02-03 08:05:00,92.048,92.069,92.03,92.066,1016599997.0
2006-02-03 08:10:00,92.046,92.059,92.015,92.047,1064999995.0
2006-02-03 08:15:00,92.052,92.071,92.016,92.044,766799999.0
2006-02-03 08:20:00,92.065,92.07,92.03,92.03,995299999.0
2006-02-03 08:25:00,92.039,92.083,92.039,92.068,1026800004.0
2006-02-03 08:30:00,92.07,92.075,92.03,92.044,651700002.0
2006-02-03 08:35:00,92.065,92.07,92.022,92.059,1224400003.0
2006-02-03 08:40:00,92.06,92.062,92.025,92.047,1356499995.0
2006-02-03 08:45:00,92.062,92.076,92.045,92.072,1075599994.0
2006-02-03 08:50:00,92.044,92.099,92.038,92.071,992500007.0
2006-02-03 08:55:00,92.084,92.099,92.049,92.056,1080500007.0
2006-02-03 09:00:00,92.076,92.084,92.041,92.057,1253599999.0
2006-02-03 09:05:00,92.052,92.067,92.009,92.03,1042000002.0
2006-02-03 09:10:00,92.018,92.04,91.996,91.996,847299998.0
2006-02-03 09:15:00,92.012,92.027,91.979,92.018,1082100004.0
2006-02-03 09:20:00,92.027,92.055,92.009,92.045,967699986.0
2006-02-03 09:25:00,92.05,92.073,91.991,92.011,1492500001.0
2006-02-03 09:30:00,91.997,92.015,91.969,91.982,1157300003.0
2006-02-03 09:35:00,91.945,91.966,91.916,91.944,1328600006.0
2006-02-03 09:40:00,91.942,91.963,91.918,91.941,848799990.0
2006-02-03 09:45:00,91.957,91.987,91.934,91.934,847400000.0
2006-02-03 09:50:00,91.934,91.969,91.931,91.948,1127899997.0
2006-02-03 09:55:00,91.95,91.978,91.931,91.943,1248899993.0
2006-02-03 10:00:00,91.941,91.959,91.904,91.922,916399993.0
2006-02-03 10:05:00,91.915,91.956,91.906,91.948,963199992.0
2006-02-03 10:10:00,91.931,91.958,91.909,91.93,1060199994.0
2006-02-03 10:15:00,91.955,91.967,91.932,91.955,1332199986.0
2006-02-03 10:20:00,91.944,91.958,91.915,91.933,1339599997.0
2006-02-03 10:25:00,91.947,91.993,91.934,91.984,975400008.0
2006-02-03 10:30:00,91.988,91.996,91.938,91.966,973999992.0
2006-02-03 10:35:00,91.975,91.99,91.95,91.99,1160700001.0
2006-02-03 10:40:00,91.973,92.009,91.963,91.972,1402499993.0
2006-02-03 10:45:00,91.99,92.0,91.958,91.988,1040099995.0
2006-02-03 10:50:00,91.992,92.006,91.943,91.995,1043200004.0
2006-02-03 10:55:00,91.976,92.004,91.961,91.979,1349600000.0
2006-02-03 11:00:00,91.988,92.004,91.962,91.983,981400002.0
2006-02-03 11:05:00,91.961,91.992,91.944,91.95,1012499995.0
2006-02-03 11:10:00,91.941,91.966,91.916,91.941,1300199999.0
2006-02-03 11:15:00,91.938,91.962,91.914,91.938,1291600003.0
2006-02-03 11:20:00,91.935,91.94,91.885,91.893,1196400002.0
2006-02-03 11:25:00,91.9,91.917,91.876,91.901,1159899994.0
2006-02-03 11:30:00,91.88,91.922,91.878,91.899,1062900003.0
2006-02-03 11:35:00,91.882,91.94,91.882,91.922,1097599999.0
2006-02-03 11:40:00,91.925,91.949,91.908,91.93,1498100008.0
2006-02-03 11:45:00,91.912,91.969,91.902,91.961,1260199999.0
2006-02-03 11:50:00,91.968,91.981,91.916,91.916,1261699999.0
2006-02-03 11:55:00,91.934,91.98,91.918,91.972,1205299999.0
2006-02-03 12:00:00,91.973,91.985,91.933,91.973,1297700009.0
2006-02-03 12:05:00,91.965,91.987,91.945,91.968,1134099999.0
2006-02-03 12:10:00,91.982,92.007,91.954,91.987,1357799994.0
2006-02-03 12:15:00,91.993,92.022,91.967,92.022,1018499998.0
2006-02-03 12:20:00,92.024,92.033,91.996,92.014,878799997.0
2006-02-03 12:25:00,92.011,92.045,91.995,92.03,1143699997.0
2006-02-03 12:30:00,92.025,92.079,92.009,92.067,747299997.0
2006-02-03 12:35:00,92.053,92.09,92.052,92.071,1146899997.0
2006-02-03 12:40:00,92.088,92.088,92.039,92.046,1130699996.0
2006-02-03 12:45:00,92.058,92.077,92.038,92.068,1184299999.0
2006-02-03 12:50:00,92.064,92.077,91.966,92.023,1256400002.0
2006-02-03 12:55:00,91.981,92.01,91.949,91.966,946499986.0
2006-02-03 13:00:00,91.962,91.993,91.953,91.978,1370199993.0
2006-02-03 13:05:00,91.983,92.004,91.957,91.963,1296400007.0
2006-02-03 13:10:00,91.973,91.991,91.953,91.976,1380899995.0
2006-02-03 13:15:00,91.975,91.993,91.927,91.978,992200001.0
2006-02-03 13:20:00,91.985,91.996,91.957,91.974,984499996.0
2006-02-03 13:25:00,91.961,92.033,91.958,92.021,1367799996.0
2006-02-03 13:30:00,92.013,92.051,91.992,92.024,908799998.0
2006-02-03 13:35:00,92.036,92.042,91.996,92.039,876699993.0
2006-02-03 13:40:00,92.05,92.078,92.036,92.074,1122200002.0
2006-02-03 13:45:00,92.057,92.089,92.037,92.065,1088499990.0
2006-02-03 13:50:00,92.053,92.075,92.021,92.048,1148399998.0
2006-02-03 13:55:00,92.047,92.059,92.023,92.038,1216600007.0
2006-02-03 14:00:00,92.022,92.025,91.967,91.976,1189400005.0
2006-02-03 14:05:00,91.983,92.001,91.953,91.966,943999993.0
2006-02-03 14:10:00,91.949,91.994,91.936,91.965,986499998.0
2006-02-03 14:15:00,91.981,91.992,91.948,91.983,986699994.0
2006-02-03 14:20:00,91.986,91.998,91.947,91.974,1051200001.0
2006-02-03 14:25:00,91.979,91.989,91.935,91.964,964300002.0
2006-02-03 14:30:00,91.958,91.993,91.903,91.958,996199998.0
2006-02-03 14:35:00,91.976,91.995,91.948,91.959,1015900003.0
2006-02-03 14:40:00,91.971,92.012,91.963,91.998,734399994.0
2006-02-03 14:45:00,91.985,92.019,91.958,92.0,945600003.0
2006-02-03 14:50:00,92.002,92.002,91.953,91.983,1334099993.0
2006-02-03 14:55:00,91.987,91.994,91.938,91.983,1210599997.0
2006-02-03 15:00:00,91.969,91.987,91.955,91.973,894299993.0
2006-02-03 15:05:00,91.98,91.987,91.95,91.966,1042199996.0
2006-02-03 15:10:00,91.977,92.003,91.94,91.94,1161699999.0
2006-02-03 15:15:00,91.926,91.962,91.922,91.929,1269499995.0
2006-02-03 15:20:00,91.938,91.961,91.891,91.904,1407199997.0
2006-02-03 15:25:00,91.898,91.958,91.893,91.947,1310700007.0
2006-02-03 15:30:00,91.988,92.042,91.917,91.961,1161899994.0
2006-02-03 15:35:00,91.975,91.98,91.952,91.955,1136899999.0
2006-02-03 15:40:00,91.96,91.975,91.852,91.912,786099997.0
2006-02-03 15:45:00,91.898,91.946,91.87,91.928,1108899989.0
2006-02-03 15:50:00,91.917,91.917,91.827,91.853,1514899988.0
2006-02-03 15:55:00,91.874,91.894,91.812,91.833,1289299992.0
2006-02-03 16:00:00,91.852,91.897,91.794,91.807,1164499989.0
2006-02-03 16:05:00,91.786,91.861,91.783,91.822,1038799999.0
2006-02-03 16:10:00,91.832,91.902,91.809,91.876,1166699997.0
2006-02-03 16:15:00,91.903,91.911,91.837,91.849,1203799995.0
2006-02-03 16:20:00,91.823,91.882,91.81,91.827,1097400001.0
2006-02-03 16:25:00,91.825,91.871,91.797,91.839,905399992.0
2006-02-03 16:30:00,91.864,91.917,91.847,91.876,1267200001.0
2006-02-03 16:35:00,91.906,91.919,91.879,91.889,1133199997.0
2006-02-03 16:40:00,91.898,91.913,91.86,91.878,1176999997.0
2006-02-03 16:45:00,91.884,91.905,91.845,91.872,1473099987.0
2006-02-03 16:50:00,91.873,91.913,91.853,91.912,1085800000.0
2006-02-03 16:55:00,91.891,91.94,91.878,91.895,911799996.0
2006-02-03 17:00:00,91.855,91.883,91.842,91.867,980000001.0
2006-02-03 17:05:00,91.884,91.926,91.864,91.908,1178200003.0
2006-02-03 17:10:00,91.883,91.902,91.836,91.859,1228800002.0
2006-02-03 17:15:00,91.842,91.864,91.787,91.798,1296899983.0
2006-02-03 17:20:00,91.784,91.806,91.717,91.766,821699995.0
2006-02-03 17:25:00,91.77,91.787,91.724,91.779,1077199997.0
2006-02-03 17:30:00,91.769,91.836,91.755,91.803,1007599994.0
2006-02-03 17:35:00,91.812,91.824,91.758,91.785,1230399989.0
2006-02-03 17:40:00,91.776,91.831,91.757,91.825,1258800001.0
2006-02-03 17:45:00,91.829,91.857,91.818,91.834,1192099988.0
2006-02-03 17:50:00,91.863,91.875,91.839,91.872,911400001.0
2006-02-03 17:55:00,91.853,91.927,91.845,91.909,1176899994.0
2006-02-03 18:00:00,91.917,91.95,91.86,91.89,8217299969.0
2006-02-03 18:05:00,91.9,91.96,91.88,91.922,10243499960.0
2006-02-03 18:10:00,91.903,91.959,91.885,91.94,6869799990.0
2006-02-03 18:15:00,91.95,91.98,91.923,91.938,6993699992.0
2006-02-03 18:20:00,91.942,91.974,91.9,91.91,9121299981.0
2006-02-03 18:25:00,91.926,91.979,91.923,91.963,8145499988.0
2006-02-03 18:30:00,91.955,92.004,91.84,91.945,8041699980.0
2006-02-03 18:35:00,91.96,91.96,91.898,91.903,5438099989.0
2006-02-03 18:40:00,91.907,91.948,91.875,91.893,5400899993.0
2006-02-03 18:45:00,91.873,91.914,91.84,91.843,2829999990.0
2006-02-03 18:50:00,91.855,91.894,91.841,91.862,6432200004.0
2006-02-03 18:55:00,91.87,91.904,91.847,91.851,4980199972.0
2006-02-03 19:00:00,91.86,91.881,91.834,91.875,1951199992.0
2006-02-03 19:05:00,91.863,91.903,91.848,91.89,5515599971.0
2006-02-03 19:10:00,91.896,91.935,91.871,91.922,2082499993.0
2006-02-03 19:15:00,91.924,91.968,91.91,91.945,3986299984.0
2006-02-03 19:20:00,91.946,91.96,91.891,91.908,4223999991.0
2006-02-03 19:25:00,91.897,91.922,91.801,91.808,5494899995.0
2006-02-03 19:30:00,91.823,91.853,91.804,91.827,4319999993.0
2006-02-03 19:35:00,91.822,91.859,91.806,91.842,3129699992.0
2006-02-03 19:40:00,91.84,91.875,91.816,91.871,4059199996.0
2006-02-03 19:45:00,91.851,91.883,91.834,91.843,3256199994.0
2006-02-03 19:50:00,91.847,91.887,91.828,91.869,2933899997.0
2006-02-03 19:55:00,91.85,91.88,91.84,91.86,3468999978.0
2006-02-03 20:00:00,91.872,91.898,91.851,91.865,2383300003.0
2006-02-03 20:05:00,91.852,91.866,91.817,91.846,2634899994.0
2006-02-03 20:10:00,91.839,91.855,91.814,91.837,5431599992.0
2006-02-03 20:15:00,91.826,91.855,91.812,91.842,4484399984.0
2006-02-03 20:20:00,91.825,91.852,91.81,91.833,3898299988.0
2006-02-03 20:25:00,91.849,91.87,91.807,91.87,6833799990.0
2006-02-03 20:30:00,91.811,91.89,91.802,91.841,5510499987.0
2006-02-03 20:35:00,91.824,91.842,91.796,91.833,4456599977.0
2006-02-03 20:40:00,91.817,91.84,91.759,91.765,5344499993.0
2006-02-03 20:45:00,91.787,91.818,91.772,91.791,5100599980.0
2006-02-03 20:50:00,91.805,91.81,91.758,91.792,4107399988.0
2006-02-03 20:55:00,91.795,91.88,91.77,91.832,7325699999.0
2006-02-03 21:00:00,91.824,91.9,91.8,91.825,4281599996.0
2006-02-03 21:05:00,91.822,91.835,91.79,91.798,2346500005.0
2006-02-03 21:10:00,91.806,91.853,91.792,91.827,3460500008.0
2006-02-03 21:15:00,91.84,91.848,91.794,91.844,4786000004.0
2006-02-03 21:20:00,91.843,91.848,91.805,91.836,6476199976.0
2006-02-03 21:25:00,91.848,91.86,91.816,91.853,3281699992.0
2006-02-03 21:30:00,91.862,91.885,91.84,91.878,2535699981.0
2006-02-03 21:35:00,91.875,91.899,91.845,91.878,1712599987.0
2006-02-03 21:40:00,91.889,91.922,91.85,91.878,3735399993.0
2006-02-03 21:45:00,91.872,91.907,91.829,91.851,3028200003.0
2006-02-03 21:50:00,91.853,91.882,91.834,91.865,1680699990.0
2006-02-03 21:55:00,91.868,91.874,91.826,91.849,1607599997.0
2006-02-03 22:00:00,91.864,91.904,91.809,91.84,3774599982.0
2006-02-03 22:05:00,91.838,91.851,91.791,91.791,1166300003.0
2006-02-03 22:10:00,91.82,91.833,91.784,91.811,1560299999.0
2006-02-03 22:15:00,91.806,91.823,91.788,91.788,1835599994.0
2006-02-03 22:20:00,91.797,91.82,91.778,91.792,1043199999.0
2006-02-03 22:25:00,91.795,91.81,91.764,91.764,1897600002.0
2006-02-03 22:30:00,91.795,91.804,91.766,91.766,1791100001.0
2006-02-03 22:35:00,91.779,91.796,91.757,91.77,1361399985.0
2006-02-03 22:40:00,91.788,91.806,91.757,91.778,1897500007.0
2006-02-03 22:45:00,91.785,91.79,91.746,91.783,2310399994.0
2006-02-03 22:50:00,91.795,91.819,91.768,91.781,1633199995.0
2006-02-03 22:55:00,91.78,91.798,91.691,91.702,1212600002.0
2006-02-03 23:00:00,91.766,91.789,91.748,91.763,887899988.0
2006-02-03 23:05:00,91.761,91.774,91.737,91.745,1046499997.0
2006-02-03 23:10:00,91.748,91.79,91.731,91.771,1133900003.0
2006-02-03 23:15:00,91.774,91.806,91.74,91.784,1107400005.0
2006-02-03 23:20:00,91.785,91.803,91.762,91.779,1026400008.0
2006-02-03 23:25:00,91.788,91.805,91.764,91.785,805400000.0
2006-02-03 23:30:00,91.792,91.806,91.763,91.775,1223599997.0
2006-02-03 23:35:00,91.794,91.812,91.758,91.778,1138100003.0
2006-02-03 23:40:00,91.781,91.812,91.762,91.807,1214899992.0
2006-02-03 23:45:00,91.793,91.828,91.787,91.799,864399992.0
2006-02-03 23:50:00,91.782,91.847,91.782,91.843,777899998.0
2006-02-03 23:55:00,91.828,91.84,91.799,91.815,669300000.0
2006-02-06 00:00:00,91.82,91.857,91.8,91.845,1181099997.0
2006-02-06 00:05:00,91.853,91.853,91.783,91.783,1111299998.0
2006-02-06 00:10:00,91.811,91.856,91.788,91.848,1246899998.0
2006-02-06 00:15:00,91.835,91.865,91.803,91.814,951599995.0
2006-02-06 00:20:00,91.806,91.85,91.785,91.85,994400000.0
2006-02-06 00:25:00,91.827,91.836,91.765,91.788,1121799999.0
2006-02-06 00:30:00,91.78,91.82,91.768,91.8,764099994.0
2006-02-06 00:35:00,91.79,91.86,91.783,91.855,1006299997.0
2006-02-06 00:40:00,91.865,91.91,91.855,91.87,1044800004.0
2006-02-06 00:45:00,91.875,91.916,91.863,91.894,1235999988.0
2006-02-06 00:50:00,91.893,91.905,91.859,91.877,964599991.0
2006-02-06 00:55:00,91.895,91.898,91.854,91.88,1221400002.0
2006-02-06 01:00:00,91.872,91.895,91.852,91.877,686899998.0
2006-02-06 01:05:00,91.87,91.87,91.834,91.863,1109999989.0
2006-02-06 01:10:00,91.851,91.874,91.835,91.849,1141399999.0
2006-02-06 01:15:00,91.847,91.862,91.827,91.845,905399988.0
2006-02-06 01:20:00,91.84,91.853,91.81,91.81,911099992.0
2006-02-06 01:25:00,91.831,91.833,91.796,91.805,918999991.0
2006-02-06 01:30:00,91.828,91.833,91.794,91.802,1128999997.0
2006-02-06 01:35:00,91.803,91.83,91.794,91.829,1086799997.0
2006-02-06 01:40:00,91.814,91.841,91.798,91.802,1090499998.0
2006-02-06 01:45:00,91.807,91.842,91.802,91.81,991299996.0
2006-02-06 01:50:00,91.816,91.835,91.795,91.813,1190800000.0
2006-02-06 01:55:00,91.833,91.862,91.815,91.861,1558799999.0
2006-02-06 02:00:00,91.858,91.861,91.816,91.84,1025199999.0
2006-02-06 02:05:00,91.823,91.863,91.823,91.833,1074100003.0
2006-02-06 02:10:00,91.84,91.848,91.793,91.835,1114499989.0
2006-02-06 02:15:00,91.822,91.845,91.791,91.837,1137599996.0
2006-02-06 02:20:00,91.817,91.878,91.817,91.846,1180300004.0
2006-02-06 02:25:00,91.864,91.893,91.835,91.859,975399989.0
2006-02-06 02:30:00,91.832,91.874,91.809,91.834,831600000.0
2006-02-06 02:35:00,91.848,91.857,91.784,91.808,1480600001.0
2006-02-06 02:40:00,91.803,91.811,91.771,91.789,1427299997.0
2006-02-06 02:45:00,91.797,91.813,91.772,91.802,694000001.0
2006-02-06 02:50:00,91.813,91.851,91.793,91.85,850800002.0
2006-02-06 02:55:00,91.847,91.875,91.839,91.858,1231100001.0
2006-02-06 03:00:00,91.834,91.853,91.767,91.773,1159000001.0
2006-02-06 03:05:00,91.794,91.831,91.771,91.807,1067899993.0
2006-02-06 03:10:00,91.791,91.829,91.786,91.815,1345899998.0
2006-02-06 03:15:00,91.823,91.828,91.795,91.803,1125700001.0
2006-02-06 03:20:00,91.811,91.842,91.804,91.82,1433499997.0
2006-02-06 03:25:00,91.807,91.84,91.791,91.798,1062800000.0
2006-02-06 03:30:00,91.827,91.835,91.782,91.798,1207700001.0
2006-02-06 03:35:00,91.772,91.802,91.75,91.77,904899992.0
2006-02-06 03:40:00,91.786,91.8,91.727,91.777,1091799989.0
2006-02-06 03:45:00,91.772,91.793,91.743,91.758,1135200002.0
2006-02-06 03:50:00,91.759,91.789,91.754,91.783,1165000000.0
2006-02-06 03:55:00,91.77,91.812,91.766,91.797,900399994.0
2006-02-06 04:00:00,91.774,91.818,91.766,91.785,692599998.0
2006-02-06 04:05:00,91.789,91.804,91.765,91.783,899499997.0
2006-02-06 04:10:00,91.767,91.8,91.762,91.774,947400002.0
2006-02-06 04:15:00,91.785,91.79,91.76,91.765,884199993.0
2006-02-06 04:20:00,91.772,91.794,91.749,91.767,1106299995.0
2006-02-06 04:25:00,91.777,91.797,91.761,91.784,755700008.0
2006-02-06 04:30:00,91.78,91.811,91.758,91.762,814599999.0
2006-02-06 04:35:00,91.78,91.78,91.712,91.742,1058999997.0
2006-02-06 04:40:00,91.749,91.784,91.731,91.746,937599999.0
2006-02-06 04:45:00,91.76,91.76,91.719,91.728,958100002.0
2006-02-06 04:50:00,91.744,91.751,91.681,91.71,947299995.0
2006-02-06 04:55:00,91.711,91.714,91.636,91.636,886299990.0
2006-02-06 05:00:00,91.626,91.643,91.592,91.625,771799996.0
2006-02-06 05:05:00,91.644,91.659,91.618,91.63,978299992.0
2006-02-06 05:10:00,91.646,91.655,91.612,91.64,957699992.0
2006-02-06 05:15:00,91.623,91.654,91.613,91.628,773499995.0
2006-02-06 05:20:00,91.651,91.661,91.607,91.617,866700002.0
2006-02-06 05:25:00,91.617,91.645,91.596,91.621,923099999.0
2006-02-06 05:30:00,91.629,91.648,91.612,91.63,673900001.0
2006-02-06 05:35:00,91.63,91.653,91.595,91.628,854499994.0
2006-02-06 05:40:00,91.626,91.668,91.619,91.636,723199994.0
2006-02-06 05:45:00,91.651,91.675,91.611,91.633,898599995.0
2006-02-06 05:50:00,91.617,91.641,91.574,91.574,912899999.0
2006-02-06 05:55:00,91.575,91.604,91.55,91.583,802499993.0
2006-02-06 06:00:00,91.568,91.622,91.568,91.603,922700002.0
2006-02-06 06:05:00,91.605,91.635,91.603,91.628,1163999994.0
2006-02-06 06:10:00,91.615,91.631,91.585,91.592,734700002.0
2006-02-06 06:15:00,91.599,91.617,91.579,91.602,932700004.0
2006-02-06 06:20:00,91.61,91.62,91.581,91.602,377100004.0
2006-02-06 06:25:00,91.575,91.607,91.572,91.59,799900002.0
2006-02-06 06:30:00,91.589,91.625,91.573,91.599,831999999.0
2006-02-06 06:35:00,91.593,91.612,91.558,91.581,739300001.0
2006-02-06 06:40:00,91.587,91.606,91.567,91.573,900099999.0
2006-02-06 06:45:00,91.586,91.601,91.561,91.589,594400002.0
2006-02-06 06:50:00,91.592,91.625,91.571,91.609,1183999997.0
2006-02-06 06:55:00,91.62,91.632,91.577,91.599,1094999990.0
2006-02-06 07:00:00,91.586,91.637,91.581,91.624,1069200002.0
2006-02-06 07:05:00,91.619,91.648,91.604,91.648,601599998.0
2006-02-06 07:10:00,91.645,91.651,91.611,91.625,1023500004.0
2006-02-06 07:15:00,91.628,91.64,91.604,91.618,805199999.0
2006-02-06 07:20:00,91.614,91.642,91.607,91.64,881399994.0
2006-02-06 07:25:00,91.624,91.656,91.61,91.629,952599999.0
2006-02-06 07:30:00,91.643,91.673,91.623,91.64,918300000.0
2006-02-06 07:35:00,91.639,91.66,91.601,91.602,1044399993.0
2006-02-06 07:40:00,91.615,91.647,91.598,91.624,899499993.0
2006-02-06 07:45:00,91.62,91.639,91.601,91.625,897100005.0
2006-02-06 07:50:00,91.609,91.665,91.602,91.65,820600001.0
2006-02-06 07:55:00,91.641,91.658,91.62,91.637,913899997.0
2006-02-06 08:00:00,91.628,91.658,91.628,91.644,1195899986.0
2006-02-06 08:05:00,91.642,91.715,91.638,91.715,1072900005.0
2006-02-06 08:10:00,91.702,91.719,91.676,91.699,1187100000.0
2006-02-06 08:15:00,91.717,91.726,91.67,91.707,740499997.0
2006-02-06 08:20:00,91.715,91.729,91.68,91.698,806000001.0
2006-02-06 08:25:00,91.72,91.74,91.682,91.714,1025799999.0
2006-02-06 08:30:00,91.717,91.73,91.679,91.713,946300008.0
2006-02-06 08:35:00,91.717,91.73,91.697,91.704,1179299998.0
2006-02-06 08:40:00,91.688,91.7,91.659,91.68,1105700005.0
2006-02-06 08:45:00,91.692,91.705,91.671,91.684,1212899996.0
2006-02-06 08:50:00,91.694,91.729,91.662,91.701,1177899996.0
2006-02-06 08:55:00,91.709,91.715,91.679,91.697,1037399993.0
2006-02-06 09:00:00,91.715,91.735,91.669,91.69,987299991.0
2006-02-06 09:05:00,91.687,91.706,91.632,91.652,1301799993.0
2006-02-06 09:10:00,91.625,91.652,91.604,91.609,832100000.0
2006-02-06 09:15:00,91.635,91.635,91.52,91.532,1054599996.0
2006-02-06 09:20:00,91.525,91.553,91.485,91.499,1065399996.0
2006-02-06 09:25:00,91.505,91.537,91.484,91.537,1170000001.0
2006-02-06 09:30:00,91.519,91.551,91.502,91.528,1277999994.0
2006-02-06 09:35:00,91.516,91.546,91.495,91.507,1178499994.0
2006-02-06 09:40:00,91.518,91.528,91.472,91.486,977000001.0
2006-02-06 09:45:00,91.48,91.514,91.466,91.483,1152099995.0
2006-02-06 09:50:00,91.487,91.506,91.458,91.464,981800001.0
2006-02-06 09:55:00,91.461,91.492,91.444,91.474,1098599994.0
2006-02-06 10:00:00,91.473,91.515,91.437,91.505,968299996.0
2006-02-06 10:05:00,91.488,91.51,91.45,91.483,944499991.0
2006-02-06 10:10:00,91.483,91.507,91.461,91.474,1226199999.0
2006-02-06 10:15:00,91.492,91.518,91.464,91.469,1079599994.0
2006-02-06 10:20:00,91.492,91.501,91.455,91.477,1363999994.0
2006-02-06 10:25:00,91.467,91.49,91.402,91.415,1188899998.0
2006-02-06 10:30:00,91.419,91.43,91.372,91.411,775899995.0
2006-02-06 10:35:00,91.429,91.441,91.4,91.418,989999997.0
2006-02-06 10:40:00,91.394,91.438,91.394,91.4,1101699994.0
2006-02-06 10:45:00,91.427,91.455,91.406,91.432,1067799993.0
2006-02-06 10:50:00,91.457,91.479,91.384,91.419,1109099995.0
2006-02-06 10:55:00,91.421,91.491,91.421,91.473,1170199992.0
2006-02-06 11:00:00,91.461,91.49,91.416,91.445,1080799999.0
2006-02-06 11:05:00,91.43,91.468,91.428,91.462,889299999.0
2006-02-06 11:10:00,91.465,91.475,91.432,91.449,1393900005.0
2006-02-06 11:15:00,91.46,91.471,91.433,91.441,1193199990.0
2006-02-06 11:20:00,91.443,91.477,91.434,91.47,1407699985.0
2006-02-06 11:25:00,91.461,91.49,91.433,91.459,1240600010.0
2006-02-06 11:30:00,91.455,91.467,91.422,91.465,1513499996.0
2006-02-06 11:35:00,91.462,91.471,91.416,91.416,1005699995.0
2006-02-06 11:40:00,91.422,91.437,91.399,91.415,1428699988.0
2006-02-06 11:45:00,91.41,91.456,91.408,91.428,1028599988.0
2006-02-06 11:50:00,91.442,91.449,91.411,91.431,1340899992.0
2006-02-06 11:55:00,91.436,91.452,91.402,91.415,1078000003.0
2006-02-06 12:00:00,91.407,91.45,91.399,91.45,942899999.0
2006-02-06 12:05:00,91.435,91.474,91.435,91.455,1270599998.0
2006-02-06 12:10:00,91.477,91.499,91.461,91.485,1212700005.0
2006-02-06 12:15:00,91.48,91.495,91.446,91.448,1177999995.0
2006-02-06 12:20:00,91.464,91.486,91.441,91.47,1108499995.0
2006-02-06 12:25:00,91.479,91.505,91.459,91.493,1494999996.0
2006-02-06 12:30:00,91.471,91.505,91.463,91.484,1080000001.0
2006-02-06 12:35:00,91.493,91.505,91.454,91.493,762699996.0
2006-02-06 12:40:00,91.487,91.512,91.473,91.491,829399999.0
2006-02-06 12:45:00,91.49,91.51,91.462,91.467,1060999990.0
2006-02-06 12:50:00,91.477,91.494,91.402,91.453,912599998.0
2006-02-06 12:55:00,91.459,91.501,91.433,91.478,1187999993.0
2006-02-06 13:00:00,91.466,91.504,91.457,91.48,1274699999.0
2006-02-06 13:05:00,91.477,91.512,91.469,91.485,1150299994.0
2006-02-06 13:10:00,91.483,91.486,91.444,91.462,1126299989.0
2006-02-06 13:15:00,91.453,91.483,91.422,91.473,1073799996.0
2006-02-06 13:20:00,91.455,91.487,91.449,91.47,921899993.0
2006-02-06 13:25:00,91.46,91.48,91.409,91.452,1361500002.0
2006-02-06 13:30:00,91.44,91.467,91.422,91.431,1077099992.0
2006-02-06 13:35:00,91.432,91.458,91.41,91.445,1205399993.0
2006-02-06 13:40:00,91.453,91.493,91.438,91.472,1098299991.0
2006-02-06 13:45:00,91.484,91.504,91.449,91.495,1278199991.0
2006-02-06 13:50:00,91.497,91.543,91.473,91.54,1263599988.0
2006-02-06 13:55:00,91.536,91.536,91.467,91.494,976900004.0
2006-02-06 14:00:00,91.477,91.497,91.45,91.45,1129099991.0
2006-02-06 14:05:00,91.477,91.5,91.441,91.5,873399995.0
2006-02-06 14:10:00,91.483,91.507,91.453,91.486,948099999.0
2006-02-06 14:15:00,91.482,91.498,91.458,91.485,1203300000.0
2006-02-06 14:20:00,91.481,91.494,91.436,91.464,1056100005.0
2006-02-06 14:25:00,91.456,91.484,91.434,91.463,1121500001.0
2006-02-06 14:30:00,91.453,91.471,91.408,91.43,1206999999.0
2006-02-06 14:35:00,91.449,91.479,91.426,91.458,1114499999.0
2006-02-06 14:40:00,91.464,91.482,91.427,91.472,1170700008.0
2006-02-06 14:45:00,91.449,91.47,91.419,91.44,1064499999.0
2006-02-06 14:50:00,91.446,91.471,91.431,91.453,1420399977.0
2006-02-06 14:55:00,91.484,91.492,91.428,91.455,898100007.0
2006-02-06 15:00:00,91.456,91.466,91.413,91.433,955499995.0
2006-02-06 15:05:00,91.438,91.445,91.394,91.44,723200002.0
2006-02-06 15:10:00,91.431,91.444,91.395,91.418,852199994.0
2006-02-06 15:15:00,91.402,91.444,91.387,91.438,1284500009.0
2006-02-06 15:20:00,91.448,91.472,91.397,91.448,1298499998.0
2006-02-06 15:25:00,91.425,91.441,91.379,91.413,1113399997.0
2006-02-06 15:30:00,91.414,91.432,91.386,91.398,841799996.0
2006-02-06 15:35:00,91.418,91.427,91.385,91.385,901799997.0
2006-02-06 15:40:00,91.397,91.409,91.362,91.387,923399994.0
2006-02-06 15:45:00,91.386,91.398,91.358,91.365,869699989.0
2006-02-06 15:50:00,91.363,91.39,91.339,91.344,1374100005.0
2006-02-06 15:55:00,91.385,91.385,91.334,91.353,792900003.0
2006-02-06 16:00:00,91.352,91.412,91.333,91.377,1306999998.0
2006-02-06 16:05:00,91.382,91.431,91.38,91.394,746899991.0
2006-02-06 16:10:00,91.408,91.444,91.384,91.42,1108499999.0
2006-02-06 16:15:00,91.416,91.433,91.369,91.414,938800001.0
2006-02-06 16:20:00,91.43,91.465,91.389,91.448,1170400005.0
2006-02-06 16:25:00,91.473,91.486,91.43,91.452,980100006.0
2006-02-06 16:30:00,91.481,91.503,91.462,91.486,881999998.0
2006-02-06 16:35:00,91.474,91.501,91.446,91.461,1111499990.0
2006-02-06 16:40:00,91.483,91.503,91.449,91.456,1318100002.0
2006-02-06 16:45:00,91.46,91.465,91.421,91.455,1211399990.0
2006-02-06 16:50:00,91.434,91.476,91.428,91.45,914200002.0
2006-02-06 16:55:00,91.425,91.46,91.418,91.424,1154499993.0
2006-02-06 17:00:00,91.411,91.496,91.406,91.472,1285299988.0
2006-02-06 17:05:00,91.508,91.572,91.503,91.52,1001299996.0
2006-02-06 17:10:00,91.504,91.526,91.468,91.496,1037399995.0
2006-02-06 17:15:00,91.479,91.498,91.432,91.455,1480800001.0
2006-02-06 17:20:00,91.452,91.454,91.412,91.435,642499999.0
2006-02-06 17:25:00,91.436,91.461,91.401,91.425,1132999996.0
2006-02-06 17:30:00,91.422,91.439,91.395,91.422,1260400001.0
2006-02-06 17:35:00,91.409,91.441,91.398,91.441,1073199998.0
2006-02-06 17:40:00,91.418,91.441,91.405,91.414,1048099992.0
2006-02-06 17:45:00,91.407,91.421,91.374,91.406,1121799995.0
2006-02-06 17:50:00,91.399,91.435,91.395,91.422,930699992.0
2006-02-06 17:55:00,91.412,91.455,91.401,91.423,858599992.0
2006-02-06 18:00:00,91.422,91.45,91.368,91.42,8138299968.0
2006-02-06 18:05:00,91.41,91.45,91.336,91.373,9747499955.0
2006-02-06 18:10:00,91.383,91.393,91.348,91.38,7311699979.0
2006-02-06 18:15:00,91.37,91.4,91.348,91.38,6987099996.0
2006-02-06 18:20:00,91.39,91.415,91.34,91.387,9436499957.0
2006-02-06 18:25:00,91.406,91.434,91.382,91.413,7757800003.0
2006-02-06 18:30:00,91.434,91.466,91.31,91.427,7737099956.0
2006-02-06 18:35:00,91.418,91.467,91.402,91.429,6189200011.0
2006-02-06 18:40:00,91.418,91.461,91.409,91.441,4812399976.0
2006-02-06 18:45:00,91.44,91.456,91.358,91.37,2910199983.0
2006-02-06 18:50:00,91.339,91.409,91.337,91.377,6452399997.0
2006-02-06 18:55:00,91.362,91.404,91.351,91.38,4737299984.0
2006-02-06 19:00:00,91.37,91.423,91.352,91.387,2109199990.0
2006-02-06 19:05:00,91.387,91.44,91.382,91.419,5642499997.0
2006-02-06 19:10:00,91.425,91.432,91.343,91.362,1975299990.0
2006-02-06 19:15:00,91.35,91.375,91.32,91.361,4094199997.0
2006-02-06 19:20:00,91.367,91.373,91.317,91.34,4141100007.0
2006-02-06 19:25:00,91.325,91.353,91.304,91.312,5924899985.0
2006-02-06 19:30:00,91.314,91.336,91.287,91.31,4600299974.0
2006-02-06 19:35:00,91.32,91.345,91.274,91.313,3412100013.0
2006-02-06 19:40:00,91.316,91.359,91.31,91.332,4254199988.0
2006-02-06 19:45:00,91.346,91.361,91.307,91.336,3302399994.0
2006-02-06 19:50:00,91.346,91.346,91.296,91.327,3265199980.0
2006-02-06 19:55:00,91.325,91.33,91.28,91.297,3181099986.0
2006-02-06 20:00:00,91.314,91.318,91.279,91.295,2796099998.0
2006-02-06 20:05:00,91.299,91.333,91.286,91.303,2894799999.0
2006-02-06 20:10:00,91.304,91.349,91.289,91.338,4956599979.0
2006-02-06 20:15:00,91.338,91.351,91.302,91.342,4303599987.0
2006-02-06 20:20:00,91.342,91.357,91.314,91.324,4289199986.0
2006-02-06 20:25:00,91.332,91.39,91.308,91.38,5974100000.0
2006-02-06 20:30:00,91.39,91.39,91.285,91.316,4275400015.0
2006-02-06 20:35:00,91.293,91.343,91.281,91.326,4020299981.0
2006-02-06 20:40:00,91.344,91.368,91.321,91.357,5546299986.0
2006-02-06 20:45:00,91.34,91.368,91.314,91.316,5105899993.0
2006-02-06 20:50:00,91.314,91.361,91.307,91.357,3585199993.0
2006-02-06 20:55:00,91.352,91.47,91.316,91.348,8047999965.0
2006-02-06 21:00:00,91.46,91.46,91.349,91.376,2974900011.0
2006-02-06 21:05:00,91.354,91.404,91.354,91.378,2481599988.0
2006-02-06 21:10:00,91.403,91.411,91.37,91.381,3257899986.0
2006-02-06 21:15:00,91.378,91.389,91.341,91.374,4688799992.0
2006-02-06 21:20:00,91.382,91.388,91.326,91.365,6393699979.0
2006-02-06 21:25:00,91.355,91.386,91.343,91.363,3519799985.0
2006-02-06 21:30:00,91.361,91.408,91.348,91.374,2743300010.0
2006-02-06 21:35:00,91.398,91.407,91.351,91.407,1671499990.0
2006-02-06 21:40:00,91.395,91.439,91.38,91.414,3100899993.0
2006-02-06 21:45:00,91.428,91.445,91.401,91.425,3349999989.0
2006-02-06 21:50:00,91.414,91.44,91.397,91.42,1715600001.0
2006-02-06 21:55:00,91.423,91.455,91.406,91.41,1813100003.0
2006-02-06 22:00:00,91.435,91.445,91.37,91.381,3494899978.0
2006-02-06 22:05:00,91.405,91.415,91.373,91.41,1342799997.0
2006-02-06 22:10:00,91.399,91.422,91.37,91.377,1701100000.0
2006-02-06 22:15:00,91.382,91.417,91.372,91.39,1568299999.0
2006-02-06 22:20:00,91.395,91.431,91.38,91.405,944299989.0
2006-02-06 22:25:00,91.406,91.42,91.376,91.382,1601899994.0
2006-02-06 22:30:00,91.396,91.422,91.385,91.418,1776699993.0
2006-02-06 22:35:00,91.428,91.428,91.386,91.396,1300599999.0
2006-02-06 22:40:00,91.396,91.414,91.367,91.378,2009499988.0
2006-02-06 22:45:00,91.403,91.408,91.362,91.383,2274599982.0
2006-02-06 22:50:00,91.386,91.4,91.333,91.362,1692299999.0
2006-02-06 22:55:00,91.37,91.388,91.312,91.356,1278599997.0
2006-02-06 23:00:00,91.363,91.412,91.352,91.396,780999994.0
2006-02-06 23:05:00,91.406,91.422,91.391,91.4,945900000.0
2006-02-06 23:10:00,91.407,91.453,91.393,91.435,865699994.0
2006-02-06 23:15:00,91.427,91.449,91.402,91.425,1161999995.0
2006-02-06 23:20:00,91.444,91.475,91.424,91.452,1156500004.0
2006-02-06 23:25:00,91.468,91.482,91.44,91.448,1140100000.0
2006-02-06 23:30:00,91.463,91.488,91.445,91.48,1186699996.0
2006-02-06 23:35:00,91.463,91.481,91.432,91.454,1170199995.0
2006-02-06 23:40:00,91.473,91.477,91.435,91.458,1310600005.0
2006-02-06 23:45:00,91.439,91.466,91.43,91.436,815299997.0
2006-02-06 23:50:00,91.432,91.467,91.432,91.448,908099999.0
2006-02-06 23:55:00,91.457,91.464,91.435,91.44,615899999.0
2006-02-07 00:00:00,91.439,91.472,91.412,91.471,1212499995.0
2006-02-07 00:05:00,91.453,91.507,91.427,91.484,1104500003.0
2006-02-07 00:10:00,91.481,91.497,91.432,91.436,1323799997.0
2006-02-07 00:15:00,91.445,91.488,91.403,91.452,1041999994.0
2006-02-07 00:20:00,91.432,91.472,91.396,91.41,948699993.0
2006-02-07 00:25:00,91.442,91.458,91.417,91.444,959899994.0
2006-02-07 00:30:00,91.443,91.476,91.42,91.452,773300002.0
2006-02-07 00:35:00,91.461,91.471,91.437,91.448,1275099997.0
2006-02-07 00:40:00,91.458,91.48,91.442,91.451,829600004.0
2006-02-07 00:45:00,91.458,91.487,91.43,91.464,940299995.0
2006-02-07 00:50:00,91.463,91.482,91.45,91.464,1093199994.0
2006-02-07 00:55:00,91.461,91.501,91.461,91.481,1140399996.0
2006-02-07 01:00:00,91.463,91.527,91.463,91.512,1019199991.0
2006-02-07 01:05:00,91.53,91.567,91.508,91.567,1017999996.0
2006-02-07 01:10:00,91.568,91.568,91.502,91.502,1081000002.0
2006-02-07 01:15:00,91.532,91.537,91.49,91.508,949499993.0
2006-02-07 01:20:00,91.503,91.534,91.456,91.476,972200004.0
2006-02-07 01:25:00,91.482,91.512,91.47,91.511,1155699999.0
2006-02-07 01:30:00,91.52,91.52,91.466,91.495,1053299996.0
2006-02-07 01:35:00,91.483,91.512,91.473,91.502,942999999.0
2006-02-07 01:40:00,91.477,91.52,91.461,91.495,957899985.0
2006-02-07 01:45:00,91.501,91.517,91.464,91.495,1142400003.0
2006-02-07 01:50:00,91.486,91.493,91.45,91.477,1422899995.0
2006-02-07 01:55:00,91.477,91.477,91.423,91.436,1405199993.0
2006-02-07 02:00:00,91.451,91.465,91.428,91.44,956900001.0
2006-02-07 02:05:00,91.46,91.488,91.441,91.45,1333800000.0
2006-02-07 02:10:00,91.466,91.487,91.451,91.483,870099991.0
2006-02-07 02:15:00,91.481,91.488,91.443,91.487,1350999999.0
2006-02-07 02:20:00,91.485,91.502,91.444,91.463,936099994.0
2006-02-07 02:25:00,91.475,91.485,91.451,91.463,1122399989.0
2006-02-07 02:30:00,91.46,91.483,91.435,91.483,1048899993.0
2006-02-07 02:35:00,91.464,91.5,91.455,91.468,1165399999.0
2006-02-07 02:40:00,91.462,91.482,91.443,91.48,1042800001.0
2006-02-07 02:45:00,91.457,91.485,91.45,91.478,1054799994.0
2006-02-07 02:50:00,91.482,91.482,91.425,91.438,1008999987.0
2006-02-07 02:55:00,91.439,91.477,91.429,91.465,1405599998.0
2006-02-07 03:00:00,91.463,91.479,91.429,91.455,1168399999.0
2006-02-07 03:05:00,91.469,91.49,91.443,91.459,1153599988.0
2006-02-07 03:10:00,91.465,91.475,91.434,91.47,949099998.0
2006-02-07 03:15:00,91.448,91.485,91.442,91.476,476199999.0
2006-02-07 03:20:00,91.457,91.483,91.445,91.473,1382500003.0
2006-02-07 03:25:00,91.468,91.481,91.452,91.455,891800005.0
2006-02-07 03:30:00,91.465,91.495,91.447,91.474,1068600000.0
2006-02-07 03:35:00,91.47,91.475,91.433,91.45,959100000.0
2006-02-07 03:40:00,91.438,91.491,91.426,91.478,1024500003.0
2006-02-07 03:45:00,91.466,91.487,91.449,91.462,970799996.0
2006-02-07 03:50:00,91.446,91.482,91.439,91.473,888599999.0
2006-02-07 03:55:00,91.475,91.485,91.45,91.458,722499997.0
2006-02-07 04:00:00,91.463,91.479,91.438,91.443,658500000.0
2006-02-07 04:05:00,91.462,91.48,91.418,91.46,1047699993.0
2006-02-07 04:10:00,91.461,91.461,91.42,91.422,1116400000.0
2006-02-07 04:15:00,91.423,91.446,91.415,91.445,693599994.0
2006-02-07 04:20:00,91.408,91.467,91.408,91.445,855499995.0
2006-02-07 04:25:00,91.432,91.448,91.412,91.42,639900003.0
2006-02-07 04:30:00,91.437,91.451,91.413,91.433,1184899994.0
2006-02-07 04:35:00,91.432,91.432,91.38,91.4,899299995.0
2006-02-07 04:40:00,91.386,91.408,91.374,91.398,832400000.0
2006-02-07 04:45:00,91.392,91.411,91.375,91.405,1072899995.0
2006-02-07 04:50:00,91.405,91.41,91.374,91.392,774100004.0
2006-02-07 04:55:00,91.395,91.41,91.375,91.382,971900004.0
2006-02-07 05:00:00,91.39,91.43,91.373,91.407,927899993.0
2006-02-07 05:05:00,91.405,91.435,91.374,91.389,912000000.0
2006-02-07 05:10:00,91.386,91.41,91.371,91.397,859199997.0
2006-02-07 05:15:00,91.393,91.413,91.381,91.391,719299995.0
2006-02-07 05:20:00,91.406,91.41,91.379,91.407,787599995.0
2006-02-07 05:25:00,91.407,91.407,91.354,91.393,628399998.0
2006-02-07 05:30:00,91.386,91.405,91.362,91.4,936500005.0
2006-02-07 05:35:00,91.391,91.413,91.376,91.404,735499998.0
2006-02-07 05:40:00,91.406,91.42,91.376,91.396,577300000.0
2006-02-07 05:45:00,91.398,91.437,91.361,91.424,641700001.0
2006-02-07 05:50:00,91.422,91.44,91.399,91.408,923699992.0
2006-02-07 05:55:00,91.414,91.433,91.387,91.413,894999998.0
2006-02-07 06:00:00,91.406,91.438,91.391,91.433,673600001.0
2006-02-07 06:05:00,91.432,91.436,91.404,91.435,1095099996.0
2006-02-07 06:10:00,91.421,91.434,91.39,91.402,756799997.0
2006-02-07 06:15:00,91.391,91.423,91.386,91.412,711199996.0
2006-02-07 06:20:00,91.387,91.418,91.375,91.41,711699997.0
2006-02-07 06:25:00,91.408,91.42,91.363,91.367,853000001.0
2006-02-07 06:30:00,91.395,91.41,91.365,91.385,974399995.0
2006-02-07 06:35:00,91.392,91.415,91.377,91.415,603499998.0
2006-02-07 06:40:00,91.4,91.42,91.375,91.403,1020899997.0
2006-02-07 06:45:00,91.39,91.418,91.37,91.386,791300000.0
2006-02-07 06:50:00,91.412,91.415,91.37,91.382,1214999996.0
2006-02-07 06:55:00,91.384,91.413,91.367,91.396,1291499994.0
2006-02-07 07:00:00,91.401,91.407,91.372,91.394,1070699995.0
2006-02-07 07:05:00,91.407,91.425,91.38,91.418,788600006.0
2006-02-07 07:10:00,91.408,91.42,91.376,91.382,897200011.0
2006-02-07 07:15:00,91.39,91.415,91.367,91.39,1192400004.0
2006-02-07 07:20:00,91.377,91.41,91.372,91.41,665799993.0
2006-02-07 07:25:00,91.407,91.41,91.374,91.38,1149399992.0
2006-02-07 07:30:00,91.38,91.405,91.355,91.381,759900001.0
2006-02-07 07:35:00,91.395,91.405,91.37,91.378,1031999999.0
2006-02-07 07:40:00,91.407,91.428,91.387,91.428,985199990.0
2006-02-07 07:45:00,91.403,91.449,91.402,91.418,876799998.0
2006-02-07 07:50:00,91.438,91.457,91.42,91.452,878200004.0
2006-02-07 07:55:00,91.456,91.456,91.403,91.414,1172599993.0
2006-02-07 08:00:00,91.42,91.438,91.397,91.428,926500000.0
2006-02-07 08:05:00,91.41,91.46,91.4,91.46,1036000007.0
2006-02-07 08:10:00,91.44,91.477,91.43,91.44,1215999994.0
2006-02-07 08:15:00,91.462,91.469,91.422,91.43,1050399999.0
2006-02-07 08:20:00,91.453,91.465,91.424,91.442,1006700007.0
2006-02-07 08:25:00,91.442,91.45,91.411,91.418,1013499998.0
2006-02-07 08:30:00,91.421,91.451,91.402,91.419,848900000.0
2006-02-07 08:35:00,91.415,91.46,91.412,91.459,1210999998.0
2006-02-07 08:40:00,91.44,91.454,91.389,91.389,1109500000.0
2006-02-07 08:45:00,91.418,91.424,91.385,91.41,1300499993.0
2006-02-07 08:50:00,91.384,91.435,91.365,91.427,1033899994.0
2006-02-07 08:55:00,91.427,91.446,91.397,91.402,1021800000.0
2006-02-07 09:00:00,91.421,91.431,91.384,91.41,1191500007.0
2006-02-07 09:05:00,91.416,91.43,91.382,91.412,1100199993.0
2006-02-07 09:10:00,91.412,91.427,91.372,91.372,880000001.0
2006-02-07 09:15:00,91.404,91.404,91.343,91.346,840800004.0
2006-02-07 09:20:00,91.343,91.357,91.297,91.308,1330399994.0
2006-02-07 09:25:00,91.285,91.316,91.23,91.243,1306299993.0
2006-02-07 09:30:00,91.22,91.235,91.197,91.218,1235100000.0
2006-02-07 09:35:00,91.199,91.232,91.152,91.163,1470699993.0
2006-02-07 09:40:00,91.156,91.156,91.052,91.113,869000000.0
2006-02-07 09:45:00,91.118,91.147,91.062,91.075,957899994.0
2006-02-07 09:50:00,91.065,91.128,91.058,91.061,1344599987.0
2006-02-07 09:55:00,91.075,91.1,91.055,91.083,1320699999.0
2006-02-07 10:00:00,91.084,91.093,91.031,91.069,1117399997.0
2006-02-07 10:05:00,91.054,91.104,91.041,91.095,1075899997.0
2006-02-07 10:10:00,91.065,91.16,91.065,91.138,967499995.0
2006-02-07 10:15:00,91.131,91.144,91.072,91.084,956999999.0
2006-02-07 10:20:00,91.093,91.108,91.042,91.078,1116199994.0
2006-02-07 10:25:00,91.065,91.086,91.01,91.04,843099997.0
2006-02-07 10:30:00,91.046,91.065,90.999,91.044,958000002.0
2006-02-07 10:35:00,91.035,91.062,91.008,91.029,1120099999.0
2006-02-07 10:40:00,91.019,91.032,90.97,90.99,1123499995.0
2006-02-07 10:45:00,90.986,91.007,90.945,90.963,961199994.0
2006-02-07 10:50:00,90.972,90.984,90.915,90.939,1259599991.0
2006-02-07 10:55:00,90.932,90.976,90.917,90.925,1223399985.0
2006-02-07 11:00:00,90.919,90.937,90.871,90.871,913599996.0
2006-02-07 11:05:00,90.872,90.924,90.872,90.915,1200599998.0
2006-02-07 11:10:00,90.901,90.942,90.874,90.874,1436099998.0
2006-02-07 11:15:00,90.884,90.895,90.848,90.869,1331999988.0
2006-02-07 11:20:00,90.864,90.878,90.812,90.821,1197300001.0
2006-02-07 11:25:00,90.82,90.855,90.777,90.807,910700001.0
2006-02-07 11:30:00,90.789,90.816,90.707,90.733,1240999994.0
2006-02-07 11:35:00,90.717,90.817,90.686,90.803,1001799994.0
2006-02-07 11:40:00,90.803,90.817,90.736,90.767,1291400000.0
2006-02-07 11:45:00,90.769,90.862,90.756,90.819,1118199993.0
2006-02-07 11:50:00,90.818,90.889,90.818,90.855,1207099985.0
2006-02-07 11:55:00,90.858,90.873,90.824,90.824,1071099994.0
2006-02-07 12:00:00,90.816,90.841,90.783,90.836,1182600015.0
2006-02-07 12:05:00,90.822,90.858,90.815,90.842,1130199987.0
2006-02-07 12:10:00,90.852,90.872,90.812,90.852,1140300003.0
2006-02-07 12:15:00,90.833,90.86,90.809,90.821,1026199996.0
2006-02-07 12:20:00,90.82,90.85,90.81,90.827,1338700005.0
2006-02-07 12:25:00,90.793,90.832,90.778,90.795,1300000005.0
2006-02-07 12:30:00,90.797,90.833,90.777,90.831,1275599998.0
2006-02-07 12:35:00,90.834,90.834,90.769,90.8,819399996.0
2006-02-07 12:40:00,90.801,90.861,90.78,90.837,968600003.0
2006-02-07 12:45:00,90.84,90.871,90.823,90.847,1229800001.0
2006-02-07 12:50:00,90.864,90.894,90.843,90.893,1149600002.0
2006-02-07 12:55:00,90.865,90.914,90.865,90.905,760400004.0
2006-02-07 13:00:00,90.906,90.941,90.891,90.923,1220099983.0
2006-02-07 13:05:00,90.935,90.962,90.92,90.931,1149199997.0
2006-02-07 13:10:00,90.947,90.953,90.911,90.953,1154399995.0
2006-02-07 13:15:00,90.933,90.982,90.918,90.964,1037000005.0
2006-02-07 13:20:00,90.961,90.968,90.934,90.94,1083300007.0
2006-02-07 13:25:00,90.937,90.985,90.932,90.966,1187699998.0
2006-02-07 13:30:00,90.963,90.978,90.923,90.938,1040499996.0
2006-02-07 13:35:00,90.916,90.934,90.874,90.916,1123999990.0
2006-02-07 13:40:00,90.909,90.922,90.876,90.888,1120700000.0
2006-02-07 13:45:00,90.885,90.895,90.848,90.871,815499999.0
2006-02-07 13:50:00,90.875,90.887,90.849,90.887,1529499999.0
2006-02-07 13:55:00,90.882,90.904,90.859,90.875,977899999.0
2006-02-07 14:00:00,90.873,90.895,90.79,90.79,1031000000.0
2006-02-07 14:05:00,90.792,90.812,90.773,90.789,1019700005.0
2006-02-07 14:10:00,90.803,90.82,90.784,90.784,1173599996.0
2006-02-07 14:15:00,90.776,90.803,90.763,90.791,1086099995.0
2006-02-07 14:20:00,90.786,90.8,90.731,90.735,1356600002.0
2006-02-07 14:25:00,90.73,90.783,90.726,90.772,780099999.0
2006-02-07 14:30:00,90.75,90.807,90.74,90.75,1128099997.0
2006-02-07 14:35:00,90.776,90.777,90.707,90.731,892700007.0
2006-02-07 14:40:00,90.747,90.747,90.704,90.73,959800003.0
2006-02-07 14:45:00,90.718,90.786,90.71,90.752,978700002.0
2006-02-07 14:50:00,90.775,90.8,90.748,90.767,1271299999.0
2006-02-07 14:55:00,90.756,90.775,90.718,90.749,1202599992.0
2006-02-07 15:00:00,90.779,90.795,90.746,90.775,967499993.0
2006-02-07 15:05:00,90.776,90.829,90.768,90.828,1053799999.0
2006-02-07 15:10:00,90.818,90.837,90.774,90.8,1151000005.0
2006-02-07 15:15:00,90.784,90.84,90.771,90.816,1368600000.0
2006-02-07 15:20:00,90.837,90.861,90.757,90.84,1262499995.0
2006-02-07 15:25:00,90.846,90.897,90.845,90.89,1395899987.0
2006-02-07 15:30:00,90.888,90.92,90.869,90.901,1003099992.0
2006-02-07 15:35:00,90.894,90.924,90.861,90.877,1137999998.0
2006-02-07 15:40:00,90.871,90.871,90.815,90.825,1038399992.0
2006-02-07 15:45:00,90.841,90.856,90.788,90.802,922399995.0
2006-02-07 15:50:00,90.835,90.866,90.768,90.768,1288300002.0
2006-02-07 15:55:00,90.812,90.829,90.772,90.825,862700000.0
2006-02-07 16:00:00,90.821,90.846,90.797,90.797,1050799994.0
2006-02-07 16:05:00,90.798,90.833,90.794,90.816,936999999.0
2006-02-07 16:10:00,90.805,90.829,90.749,90.792,1338999995.0
2006-02-07 16:15:00,90.793,90.835,90.764,90.819,1066599996.0
2006-02-07 16:20:00,90.825,90.837,90.781,90.795,1053299996.0
2006-02-07 16:25:00,90.812,90.835,90.789,90.821,1082500007.0
2006-02-07 16:30:00,90.805,90.824,90.76,90.775,823999988.0
2006-02-07 16:35:00,90.773,90.782,90.744,90.751,1323199997.0
2006-02-07 16:40:00,90.765,90.808,90.753,90.77,1105899999.0
2006-02-07 16:45:00,90.783,90.785,90.715,90.727,1143399991.0
2006-02-07 16:50:00,90.738,90.776,90.708,90.708,1152699998.0
2006-02-07 16:55:00,90.699,90.724,90.665,90.687,1073099990.0
2006-02-07 17:00:00,90.708,90.708,90.649,90.667,1276699998.0
2006-02-07 17:05:00,90.652,90.68,90.626,90.68,873400004.0
2006-02-07 17:10:00,90.674,90.724,90.653,90.699,1253000000.0
2006-02-07 17:15:00,90.659,90.722,90.652,90.695,1179399997.0
2006-02-07 17:20:00,90.712,90.728,90.67,90.698,921500000.0
2006-02-07 17:25:00,90.703,90.752,90.685,90.728,878799995.0
2006-02-07 17:30:00,90.719,90.78,90.719,90.754,1176199988.0
2006-02-07 17:35:00,90.772,90.772,90.726,90.726,1065099992.0
2006-02-07 17:40:00,90.73,90.737,90.668,90.679,1151499995.0
2006-02-07 17:45:00,90.69,90.707,90.646,90.659,1122900000.0
2006-02-07 17:50:00,90.653,90.683,90.627,90.641,1064599997.0
2006-02-07 17:55:00,90.623,90.68,90.606,90.644,1166199996.0
2006-02-07 18:00:00,90.636,90.88,90.61,90.86,7760899977.0
2006-02-07 18:05:00,90.85,90.92,90.85,90.91,9232499965.0
2006-02-07 18:10:00,90.652,90.94,90.634,90.94,7209699980.0
2006-02-07 18:15:00,90.95,90.96,90.691,90.723,6194999981.0
2006-02-07 18:20:00,90.737,90.92,90.709,90.89,7672299974.0
2006-02-07 18:25:00,90.88,90.9,90.718,90.743,6760099993.0
2006-02-07 18:30:00,90.74,90.89,90.719,90.745,8027400007.0
2006-02-07 18:35:00,90.73,90.786,90.707,90.771,5738499964.0
2006-02-07 18:40:00,90.753,90.823,90.753,90.803,5285399999.0
2006-02-07 18:45:00,90.783,90.851,90.782,90.851,2932999991.0
2006-02-07 18:50:00,90.84,90.905,90.84,90.864,6384199986.0
2006-02-07 18:55:00,90.869,90.891,90.846,90.858,4689499985.0
2006-02-07 19:00:00,90.841,90.864,90.821,90.83,2008999985.0
2006-02-07 19:05:00,90.827,90.901,90.823,90.899,4911499970.0
2006-02-07 19:10:00,90.908,90.937,90.874,90.923,1814799995.0
2006-02-07 19:15:00,90.929,90.949,90.873,90.883,4408999988.0
2006-02-07 19:20:00,90.893,90.923,90.872,90.889,4328699991.0
2006-02-07 19:25:00,90.877,90.909,90.844,90.895,5950099990.0
2006-02-07 19:30:00,90.894,90.894,90.845,90.852,4395399990.0
2006-02-07 19:35:00,90.848,90.87,90.815,90.832,3055799987.0
2006-02-07 19:40:00,90.854,90.945,90.837,90.92,4401099988.0
2006-02-07 19:45:00,90.931,90.95,90.905,90.945,3161300006.0
2006-02-07 19:50:00,90.932,90.972,90.917,90.937,2943999986.0
2006-02-07 19:55:00,90.952,90.982,90.91,90.96,3592000011.0
2006-02-07 20:00:00,90.975,90.975,90.912,90.932,2568499989.0
2006-02-07 20:05:00,90.942,90.958,90.904,90.936,2711599990.0
2006-02-07 20:10:00,90.963,91.02,90.955,90.995,5116799992.0
2006-02-07 20:15:00,91.005,91.022,90.982,91.001,4379299982.0
2006-02-07 20:20:00,90.996,91.021,90.976,91.015,4145399999.0
2006-02-07 20:25:00,91.014,91.015,90.95,90.95,5967999973.0
2006-02-07 20:30:00,90.96,91.011,90.94,90.985,5164399980.0
2006-02-07 20:35:00,90.995,91.008,90.96,90.992,4810799988.0
2006-02-07 20:40:00,90.995,91.004,90.962,90.977,5289799996.0
2006-02-07 20:45:00,90.95,90.968,90.9,90.926,4972999981.0
2006-02-07 20:50:00,90.903,90.942,90.883,90.933,3972699993.0
2006-02-07 20:55:00,90.93,91.03,90.893,91.03,7360899979.0
2006-02-07 21:00:00,90.908,90.935,90.89,90.925,5812999972.0
2006-02-07 21:05:00,90.921,90.945,90.902,90.925,2267199994.0
2006-02-07 21:10:00,90.93,90.943,90.9,90.931,3224900008.0
2006-02-07 21:15:00,90.926,90.979,90.91,90.979,4652699975.0
2006-02-07 21:20:00,90.977,90.986,90.914,90.952,6908799990.0
2006-02-07 21:25:00,90.937,90.971,90.917,90.923,3354099987.0
2006-02-07 21:30:00,90.938,90.954,90.909,90.909,2624099987.0
2006-02-07 21:35:00,90.925,90.964,90.906,90.955,1702499991.0
2006-02-07 21:40:00,90.944,90.97,90.929,90.95,3682300002.0
2006-02-07 21:45:00,90.943,90.976,90.932,90.944,3235600004.0
2006-02-07 21:50:00,90.94,90.975,90.932,90.975,1808499990.0
2006-02-07 21:55:00,90.97,91.022,90.952,91.001,1703599996.0
2006-02-07 22:00:00,91.013,91.014,90.969,91.006,3854599998.0
2006-02-07 22:05:00,90.986,91.013,90.974,91.0,1118699999.0
2006-02-07 22:10:00,91.005,91.015,90.969,90.987,1604500002.0
2006-02-07 22:15:00,91.003,91.004,90.961,90.961,1812399995.0
2006-02-07 22:20:00,90.986,90.999,90.967,90.98,1127199992.0
2006-02-07 22:25:00,90.986,91.007,90.949,90.973,2016899992.0
2006-02-07 22:30:00,90.985,90.997,90.961,90.986,2014399990.0
2006-02-07 22:35:00,90.99,90.994,90.958,90.962,1626399992.0
2006-02-07 22:40:00,90.96,90.985,90.938,90.96,2069799999.0
2006-02-07 22:45:00,90.947,90.977,90.909,90.927,1736999984.0
2006-02-07 22:50:00,90.948,90.955,90.906,90.921,1612199998.0
2006-02-07 22:55:00,90.933,90.933,90.86,90.905,1148499998.0
2006-02-07 23:00:00,90.92,90.955,90.906,90.924,819599998.0
2006-02-07 23:05:00,90.965,90.987,90.938,90.955,963000001.0
2006-02-07 23:10:00,90.982,90.997,90.958,90.984,1034799996.0
2006-02-07 23:15:00,90.965,90.992,90.94,90.961,1200799996.0
2006-02-07 23:20:00,90.957,90.961,90.925,90.925,1008300005.0
2006-02-07 23:25:00,90.923,90.946,90.908,90.944,997199984.0
2006-02-07 23:30:00,90.947,90.947,90.908,90.922,964299999.0
2006-02-07 23:35:00,90.928,90.955,90.905,90.918,1130499995.0
2006-02-07 23:40:00,90.928,90.961,90.909,90.94,1415999994.0
2006-02-07 23:45:00,90.925,90.925,90.849,90.863,685099996.0
2006-02-07 23:50:00,90.834,90.884,90.834,90.865,1197799986.0
2006-02-07 23:55:00,90.838,90.86,90.811,90.855,477800000.0
2006-02-08 00:00:00,90.839,90.868,90.755,90.77,1124299986.0
2006-02-08 00:05:00,90.75,90.823,90.722,90.746,1125999996.0
2006-02-08 00:10:00,90.781,90.83,90.764,90.808,1234000005.0
2006-02-08 00:15:00,90.769,90.869,90.769,90.853,1334799996.0
2006-02-08 00:20:00,90.829,90.908,90.817,90.872,960799995.0
2006-02-08 00:25:00,90.869,90.895,90.84,90.868,1371600005.0
2006-02-08 00:30:00,90.87,90.877,90.811,90.839,1225699996.0
2006-02-08 00:35:00,90.869,90.879,90.835,90.848,1181200001.0
2006-02-08 00:40:00,90.856,90.882,90.835,90.835,1106899995.0
2006-02-08 00:45:00,90.839,90.875,90.826,90.855,1145900003.0
2006-02-08 00:50:00,90.86,90.86,90.803,90.834,859899998.0
2006-02-08 00:55:00,90.821,90.847,90.784,90.798,1126200001.0
2006-02-08 01:00:00,90.796,90.808,90.727,90.743,1180099998.0
2006-02-08 01:05:00,90.753,90.753,90.712,90.724,1182399996.0
2006-02-08 01:10:00,90.742,90.742,90.672,90.672,981300006.0
2006-02-08 01:15:00,90.696,90.775,90.684,90.749,924500001.0
2006-02-08 01:20:00,90.72,90.757,90.719,90.745,1472099994.0
2006-02-08 01:25:00,90.738,90.764,90.688,90.695,1023099998.0
2006-02-08 01:30:00,90.73,90.733,90.683,90.69,868999995.0
2006-02-08 01:35:00,90.705,90.744,90.683,90.725,1018799990.0
2006-02-08 01:40:00,90.732,90.759,90.716,90.753,877999994.0
2006-02-08 01:45:00,90.734,90.751,90.703,90.72,1165499995.0
2006-02-08 01:50:00,90.719,90.751,90.702,90.726,1094599986.0
2006-02-08 01:55:00,90.725,90.782,90.721,90.78,1120800002.0
2006-02-08 02:00:00,90.778,90.855,90.768,90.843,1065699995.0
2006-02-08 02:05:00,90.83,90.901,90.83,90.885,1149199997.0
2006-02-08 02:10:00,90.883,90.896,90.851,90.865,1097599993.0
2006-02-08 02:15:00,90.876,90.89,90.849,90.877,1122999996.0
2006-02-08 02:20:00,90.87,90.903,90.87,90.876,1086099996.0
2006-02-08 02:25:00,90.894,90.92,90.872,90.879,798399996.0
2006-02-08 02:30:00,90.88,90.89,90.821,90.839,688400002.0
2006-02-08 02:35:00,90.814,90.858,90.814,90.857,1013500001.0
2006-02-08 02:40:00,90.837,90.859,90.818,90.829,1346799989.0
2006-02-08 02:45:00,90.802,90.842,90.798,90.817,933900002.0
2006-02-08 02:50:00,90.852,90.873,90.818,90.859,899699996.0
2006-02-08 02:55:00,90.866,90.942,90.839,90.881,1049099992.0
2006-02-08 03:00:00,90.878,90.904,90.866,90.883,876199999.0
2006-02-08 03:05:00,90.897,90.909,90.848,90.882,1196500004.0
2006-02-08 03:10:00,90.861,90.914,90.855,90.885,1192099997.0
2006-02-08 03:15:00,90.865,90.911,90.855,90.895,490000006.0
2006-02-08 03:20:00,90.915,90.963,90.9,90.955,1194499989.0
2006-02-08 03:25:00,90.958,90.958,90.921,90.934,1059300001.0
2006-02-08 03:30:00,90.94,90.978,90.927,90.957,1088499996.0
2006-02-08 03:35:00,90.952,90.96,90.912,90.919,912599999.0
2006-02-08 03:40:00,90.923,90.961,90.901,90.95,1071299994.0
2006-02-08 03:45:00,90.933,90.957,90.909,90.932,964200001.0
2006-02-08 03:50:00,90.917,90.953,90.903,90.922,1169899996.0
2006-02-08 03:55:00,90.931,90.937,90.872,90.877,843499999.0
2006-02-08 04:00:00,90.87,90.879,90.836,90.857,1084399984.0
2006-02-08 04:05:00,90.845,90.909,90.835,90.864,1126799992.0
2006-02-08 04:10:00,90.866,90.876,90.844,90.854,726299993.0
2006-02-08 04:15:00,90.875,90.875,90.839,90.875,618299996.0
2006-02-08 04:20:00,90.865,90.876,90.839,90.862,1016099997.0
2006-02-08 04:25:00,90.853,90.879,90.832,90.858,1084299994.0
2006-02-08 04:30:00,90.873,90.928,90.863,90.928,773800001.0
2006-02-08 04:35:00,90.918,90.956,90.909,90.929,1143499998.0
2006-02-08 04:40:00,90.92,90.942,90.903,90.921,911199991.0
2006-02-08 04:45:00,90.907,90.924,90.882,90.918,917399996.0
2006-02-08 04:50:00,90.895,90.95,90.883,90.913,980400002.0
2006-02-08 04:55:00,90.931,90.954,90.901,90.923,616099998.0
2006-02-08 05:00:00,90.945,90.956,90.912,90.936,698699996.0
2006-02-08 05:05:00,90.954,90.972,90.922,90.955,915099988.0
2006-02-08 05:10:00,90.936,90.97,90.925,90.958,950299997.0
2006-02-08 05:15:00,90.957,90.981,90.947,90.956,786500007.0
2006-02-08 05:20:00,90.98,90.98,90.944,90.966,917299997.0
2006-02-08 05:25:00,90.968,90.968,90.924,90.932,701800001.0
2006-02-08 05:30:00,90.94,90.953,90.922,90.943,527099997.0
2006-02-08 05:35:00,90.934,90.946,90.91,90.935,1186699996.0
2006-02-08 05:40:00,90.914,90.947,90.913,90.932,1063800000.0
2006-02-08 05:45:00,90.92,90.97,90.884,90.942,656499996.0
2006-02-08 05:50:00,90.95,90.965,90.921,90.926,1247999991.0
2006-02-08 05:55:00,90.91,90.95,90.906,90.916,602500006.0
2006-02-08 06:00:00,90.919,90.947,90.905,90.91,970599996.0
2006-02-08 06:05:00,90.915,90.924,90.885,90.904,1125700006.0
2006-02-08 06:10:00,90.893,90.934,90.87,90.918,957199991.0
2006-02-08 06:15:00,90.891,90.948,90.891,90.925,990899992.0
2006-02-08 06:20:00,90.926,90.936,90.894,90.932,468799997.0
2006-02-08 06:25:00,90.909,90.938,90.876,90.883,904499991.0
2006-02-08 06:30:00,90.872,90.896,90.825,90.844,956699995.0
2006-02-08 06:35:00,90.878,90.907,90.845,90.881,925000003.0
2006-02-08 06:40:00,90.885,90.91,90.863,90.88,703099993.0
2006-02-08 06:45:00,90.859,90.893,90.84,90.88,895699997.0
2006-02-08 06:50:00,90.881,90.89,90.849,90.874,893900008.0
2006-02-08 06:55:00,90.88,90.885,90.841,90.868,1015499993.0
2006-02-08 07:00:00,90.879,90.89,90.854,90.88,771200001.0
2006-02-08 07:05:00,90.874,90.874,90.838,90.871,667199999.0
2006-02-08 07:10:00,90.855,90.867,90.832,90.855,775900002.0
2006-02-08 07:15:00,90.842,90.866,90.82,90.84,1132899989.0
2006-02-08 07:20:00,90.84,90.867,90.837,90.861,801700002.0
2006-02-08 07:25:00,90.857,90.86,90.806,90.819,1007000003.0
2006-02-08 07:30:00,90.83,90.834,90.77,90.815,853499999.0
2006-02-08 07:35:00,90.798,90.829,90.792,90.815,1124999999.0
2006-02-08 07:40:00,90.816,90.855,90.809,90.838,1123999994.0
2006-02-08 07:45:00,90.84,90.86,90.821,90.846,962799995.0
2006-02-08 07:50:00,90.85,90.881,90.834,90.85,1142999998.0
2006-02-08 07:55:00,90.872,90.927,90.854,90.893,911200000.0
2006-02-08 08:00:00,90.877,90.912,90.856,90.895,1204499998.0
2006-02-08 08:05:00,90.871,90.893,90.849,90.891,1040800003.0
2006-02-08 08:10:00,90.871,90.888,90.851,90.864,1108499990.0
2006-02-08 08:15:00,90.885,90.889,90.841,90.845,948999998.0
2006-02-08 08:20:00,90.851,90.865,90.81,90.829,1068299994.0
2006-02-08 08:25:00,90.832,90.832,90.754,90.773,1186800000.0
2006-02-08 08:30:00,90.784,90.823,90.75,90.768,932599998.0
2006-02-08 08:35:00,90.767,90.805,90.753,90.757,981699994.0
2006-02-08 08:40:00,90.757,90.847,90.726,90.746,1276799997.0
2006-02-08 08:45:00,90.757,90.859,90.693,90.769,1146499995.0
2006-02-08 08:50:00,90.761,90.841,90.681,90.709,1132699995.0
2006-02-08 08:55:00,90.68,90.701,90.645,90.682,1084899994.0
2006-02-08 09:00:00,90.694,90.761,90.67,90.738,1105699991.0
2006-02-08 09:05:00,90.769,90.816,90.744,90.801,1358999991.0
2006-02-08 09:10:00,90.795,90.807,90.738,90.739,891599989.0
2006-02-08 09:15:00,90.767,90.842,90.739,90.834,827699997.0
2006-02-08 09:20:00,90.834,90.848,90.804,90.814,1003699995.0
2006-02-08 09:25:00,90.807,90.836,90.797,90.826,1216500000.0
2006-02-08 09:30:00,90.813,90.827,90.759,90.777,1266299992.0
2006-02-08 09:35:00,90.748,90.805,90.743,90.762,1239999998.0
2006-02-08 09:40:00,90.761,90.776,90.726,90.736,931399998.0
2006-02-08 09:45:00,90.75,90.784,90.723,90.783,925999996.0
2006-02-08 09:50:00,90.774,90.837,90.774,90.825,1089600002.0
2006-02-08 09:55:00,90.807,90.83,90.787,90.787,1193999997.0
2006-02-08 10:00:00,90.805,90.856,90.776,90.851,919299995.0
2006-02-08 10:05:00,90.831,90.864,90.818,90.848,850899995.0
2006-02-08 10:10:00,90.846,90.854,90.787,90.805,803399990.0
2006-02-08 10:15:00,90.809,90.9,90.789,90.895,976099998.0
2006-02-08 10:20:00,90.887,90.926,90.866,90.891,1202600013.0
2006-02-08 10:25:00,90.89,90.89,90.833,90.852,1035800007.0
2006-02-08 10:30:00,90.852,90.872,90.815,90.851,895899993.0
2006-02-08 10:35:00,90.849,90.853,90.793,90.82,1314099990.0
2006-02-08 10:40:00,90.795,90.845,90.795,90.822,1195599985.0
2006-02-08 10:45:00,90.817,90.862,90.808,90.832,1100500003.0
2006-02-08 10:50:00,90.855,90.861,90.79,90.847,1121899999.0
2006-02-08 10:55:00,90.841,90.842,90.8,90.818,1245199998.0
2006-02-08 11:00:00,90.804,90.866,90.795,90.843,1031100005.0
2006-02-08 11:05:00,90.854,90.909,90.84,90.886,1313999992.0
2006-02-08 11:10:00,90.905,90.962,90.88,90.91,1540099999.0
2006-02-08 11:15:00,90.92,90.953,90.903,90.911,1084400001.0
2006-02-08 11:20:00,90.915,91.002,90.913,90.999,1153599990.0
2006-02-08 11:25:00,90.99,91.013,90.958,90.98,993699996.0
2006-02-08 11:30:00,90.977,91.016,90.94,90.996,1311899994.0
2006-02-08 11:35:00,91.008,91.028,90.967,90.987,1327399993.0
2006-02-08 11:40:00,90.981,91.015,90.971,90.992,1493300003.0
2006-02-08 11:45:00,90.996,91.034,90.984,91.012,1551699988.0
2006-02-08 11:50:00,91.011,91.025,90.981,90.996,1262699997.0
2006-02-08 11:55:00,90.988,91.01,90.959,90.985,1004800004.0
2006-02-08 12:00:00,90.997,91.083,90.98,91.078,1173999988.0
2006-02-08 12:05:00,91.053,91.088,91.038,91.06,1114799994.0
2006-02-08 12:10:00,91.078,91.087,91.029,91.086,1459499999.0
2006-02-08 12:15:00,91.088,91.103,91.047,91.068,1005700002.0
2006-02-08 12:20:00,91.053,91.076,90.997,91.022,914299997.0
2006-02-08 12:25:00,91.014,91.032,90.977,91.003,1158399996.0
2006-02-08 12:30:00,90.985,91.073,90.985,91.054,1209100007.0
2006-02-08 12:35:00,91.097,91.216,91.089,91.198,1160399994.0
2006-02-08 12:40:00,91.208,91.219,91.171,91.185,1326499989.0
2006-02-08 12:45:00,91.21,91.228,91.19,91.219,1275900000.0
2006-02-08 12:50:00,91.223,91.271,91.18,91.243,1284799994.0
2006-02-08 12:55:00,91.227,91.246,91.161,91.177,1083699995.0
2006-02-08 13:00:00,91.177,91.224,91.168,91.185,1297899990.0
2006-02-08 13:05:00,91.193,91.216,91.168,91.175,1296999992.0
2006-02-08 13:10:00,91.18,91.181,91.132,91.132,1069799996.0
2006-02-08 13:15:00,91.148,91.162,91.105,91.131,1178299993.0
2006-02-08 13:20:00,91.147,91.17,91.124,91.138,1277500003.0
2006-02-08 13:25:00,91.13,91.13,91.068,91.102,971200000.0
2006-02-08 13:30:00,91.103,91.128,91.071,91.105,1196099997.0
2006-02-08 13:35:00,91.094,91.122,91.072,91.092,1143299998.0
2006-02-08 13:40:00,91.095,91.12,91.085,91.104,1238800003.0
2006-02-08 13:45:00,91.122,91.139,91.092,91.098,929100006.0
2006-02-08 13:50:00,91.103,91.119,91.073,91.091,1206399997.0
2006-02-08 13:55:00,91.084,91.11,91.05,91.05,993099994.0
2006-02-08 14:00:00,91.041,91.101,91.028,91.062,1188399993.0
2006-02-08 14:05:00,91.068,91.092,91.031,91.07,1066299999.0
2006-02-08 14:10:00,91.074,91.09,91.036,91.064,1121199983.0
2006-02-08 14:15:00,91.059,91.114,91.047,91.086,977799995.0
2006-02-08 14:20:00,91.102,91.122,91.041,91.06,1163900001.0
2006-02-08 14:25:00,91.063,91.106,91.031,91.084,976500001.0
2006-02-08 14:30:00,91.067,91.11,91.035,91.096,1276299992.0
2006-02-08 14:35:00,91.106,91.106,91.054,91.064,970499999.0
2006-02-08 14:40:00,91.085,91.104,91.07,91.09,946899991.0
2006-02-08 14:45:00,91.087,91.145,91.066,91.101,1010399992.0
2006-02-08 14:50:00,91.109,91.133,91.075,91.092,1233199996.0
2006-02-08 14:55:00,91.1,91.115,91.039,91.073,1068299999.0
2006-02-08 15:00:00,91.092,91.157,91.086,91.144,908199999.0
2006-02-08 15:05:00,91.149,91.155,91.097,91.134,1161999996.0
2006-02-08 15:10:00,91.142,91.15,91.069,91.081,1008999992.0
2006-02-08 15:15:00,91.091,91.097,91.059,91.08,1242700004.0
2006-02-08 15:20:00,91.072,91.098,91.008,91.048,974799998.0
2006-02-08 15:25:00,91.065,91.065,91.014,91.033,1091799994.0
2006-02-08 15:30:00,91.055,91.131,91.039,91.11,1138099987.0
2006-02-08 15:35:00,91.12,91.149,91.072,91.087,1070099990.0
2006-02-08 15:40:00,91.099,91.126,91.083,91.113,984999999.0
2006-02-08 15:45:00,91.1,91.123,91.065,91.066,1078899997.0
2006-02-08 15:50:00,91.064,91.1,91.043,91.043,1094399992.0
2006-02-08 15:55:00,91.087,91.109,91.055,91.083,1055200002.0
2006-02-08 16:00:00,91.073,91.107,91.053,91.074,868399997.0
2006-02-08 16:05:00,91.073,91.112,91.062,91.081,958799998.0
2006-02-08 16:10:00,91.093,91.117,91.038,91.081,1104299996.0
2006-02-08 16:15:00,91.102,91.113,91.053,91.058,1102099994.0
2006-02-08 16:20:00,91.056,91.073,91.032,91.06,1039499994.0
2006-02-08 16:25:00,91.063,91.063,91.017,91.031,1097899997.0
2006-02-08 16:30:00,91.042,91.059,91.022,91.049,1021499997.0
2006-02-08 16:35:00,91.055,91.086,91.041,91.077,1158899995.0
2006-02-08 16:40:00,91.075,91.075,91.035,91.051,1358399997.0
2006-02-08 16:45:00,91.047,91.097,91.045,91.08,1113899996.0
2006-02-08 16:50:00,91.085,91.113,91.063,91.08,988199997.0
2006-02-08 16:55:00,91.057,91.107,91.05,91.078,1109899999.0
2006-02-08 17:00:00,91.081,91.1,91.052,91.07,962999991.0
2006-02-08 17:05:00,91.061,91.1,91.038,91.09,1104500007.0
2006-02-08 17:10:00,91.086,91.086,91.029,91.06,1106999995.0
2006-02-08 17:15:00,91.038,91.052,91.012,91.03,1188699992.0
2006-02-08 17:20:00,91.04,91.068,91.014,91.048,1031699986.0
2006-02-08 17:25:00,91.049,91.069,91.019,91.039,1026299995.0
2006-02-08 17:30:00,91.049,91.06,91.018,91.039,1242100000.0
2006-02-08 17:35:00,91.055,91.1,91.045,91.1,1164199999.0
2006-02-08 17:40:00,91.097,91.127,91.073,91.103,951599994.0
2006-02-08 17:45:00,91.108,91.115,91.067,91.067,1312399985.0
2006-02-08 17:50:00,91.087,91.152,91.045,91.15,1092899994.0
2006-02-08 17:55:00,91.155,91.161,91.102,91.126,1383900010.0
2006-02-08 18:00:00,91.145,91.166,91.05,91.07,7360899992.0
2006-02-08 18:05:00,91.06,91.08,91.002,91.015,8686000000.0
2006-02-08 18:10:00,91.033,91.105,91.018,91.04,6665199989.0
2006-02-08 18:15:00,91.05,91.075,91.03,91.048,6050499991.0
2006-02-08 18:20:00,91.057,91.07,91.01,91.037,8596299949.0
2006-02-08 18:25:00,91.036,91.105,91.019,91.074,8183399980.0
2006-02-08 18:30:00,91.084,91.125,91.04,91.11,7849699976.0
2006-02-08 18:35:00,91.102,91.143,91.073,91.087,5801799978.0
2006-02-08 18:40:00,91.086,91.104,91.043,91.078,4913700001.0
2006-02-08 18:45:00,91.08,91.091,91.052,91.075,2863000000.0
2006-02-08 18:50:00,91.054,91.096,91.047,91.091,6131799981.0
2006-02-08 18:55:00,91.094,91.098,91.032,91.054,4992699966.0
2006-02-08 19:00:00,91.033,91.066,91.013,91.055,2090100007.0
2006-02-08 19:05:00,91.054,91.06,90.995,91.006,5364999972.0
2006-02-08 19:10:00,91.015,91.041,90.982,91.029,1755999995.0
2006-02-08 19:15:00,91.029,91.052,90.98,91.004,4141600001.0
2006-02-08 19:20:00,91.02,91.034,90.982,91.017,4190399979.0
2006-02-08 19:25:00,90.995,91.12,90.974,91.042,5227499976.0
2006-02-08 19:30:00,91.053,91.062,91.011,91.061,4588200002.0
2006-02-08 19:35:00,91.065,91.088,91.029,91.046,3426299996.0
2006-02-08 19:40:00,91.062,91.095,91.042,91.06,3597099984.0
2006-02-08 19:45:00,91.052,91.078,91.036,91.063,3253500006.0
2006-02-08 19:50:00,91.055,91.124,91.055,91.072,3040599991.0
2006-02-08 19:55:00,91.09,91.114,91.055,91.067,3119999992.0
2006-02-08 20:00:00,91.085,91.088,91.036,91.06,2580199988.0
2006-02-08 20:05:00,91.059,91.081,91.015,91.059,2721600002.0
2006-02-08 20:10:00,91.063,91.078,91.027,91.058,5016799993.0
2006-02-08 20:15:00,91.039,91.079,91.034,91.065,4720799988.0
2006-02-08 20:20:00,91.06,91.117,91.05,91.093,4631499993.0
2006-02-08 20:25:00,91.106,91.115,91.02,91.088,6787400002.0
2006-02-08 20:30:00,91.02,91.12,91.02,91.097,4736200013.0
2006-02-08 20:35:00,91.115,91.14,91.094,91.12,4698099997.0
2006-02-08 20:40:00,91.13,91.146,91.099,91.125,5694699967.0
2006-02-08 20:45:00,91.123,91.143,91.1,91.138,4564999986.0
2006-02-08 20:50:00,91.116,91.151,91.103,91.129,4082899990.0
2006-02-08 20:55:00,91.137,91.155,91.09,91.115,7358799972.0
2006-02-08 21:00:00,91.11,91.141,91.091,91.104,4560400002.0
2006-02-08 21:05:00,91.108,91.111,91.055,91.085,2896699980.0
2006-02-08 21:10:00,91.078,91.095,91.034,91.059,3499500003.0
2006-02-08 21:15:00,91.062,91.09,91.046,91.075,4759699999.0
2006-02-08 21:20:00,91.067,91.067,91.014,91.04,6512299986.0
2006-02-08 21:25:00,91.036,91.045,90.977,91.012,3139899972.0
2006-02-08 21:30:00,91.011,91.034,90.998,90.998,2879399995.0
2006-02-08 21:35:00,91.029,91.071,91.0,91.071,1546000004.0
2006-02-08 21:40:00,91.072,91.083,91.022,91.052,3893399998.0
2006-02-08 21:45:00,91.05,91.072,91.024,91.053,3334099999.0
2006-02-08 21:50:00,91.041,91.063,91.023,91.043,1566599985.0
2006-02-08 21:55:00,91.042,91.114,91.042,91.096,1683799993.0
2006-02-08 22:00:00,91.095,91.1,91.057,91.083,3913599979.0
2006-02-08 22:05:00,91.085,91.093,91.013,91.038,1403799995.0
2006-02-08 22:10:00,91.028,91.055,91.004,91.04,1830899992.0
2006-02-08 22:15:00,91.041,91.066,91.02,91.04,1581699998.0
2006-02-08 22:20:00,91.027,91.048,91.014,91.027,1179599991.0
2006-02-08 22:25:00,91.032,91.07,91.017,91.031,1960699988.0
2006-02-08 22:30:00,91.052,91.112,91.042,91.102,1667599989.0
2006-02-08 22:35:00,91.089,91.103,91.035,91.063,1541400001.0
2006-02-08 22:40:00,91.05,91.072,91.028,91.041,2110199999.0
2006-02-08 22:45:00,91.06,91.091,91.037,91.06,1983299983.0
2006-02-08 22:50:00,91.052,91.075,91.014,91.05,1597799993.0
2006-02-08 22:55:00,91.05,91.074,90.995,91.003,1297999998.0
2006-02-08 23:00:00,91.054,91.068,91.027,91.055,1069500006.0
2006-02-08 23:05:00,91.055,91.097,91.039,91.078,911799995.0
2006-02-08 23:10:00,91.093,91.112,91.072,91.105,1007999985.0
2006-02-08 23:15:00,91.105,91.105,91.067,91.073,854199998.0
2006-02-08 23:20:00,91.076,91.135,91.073,91.123,1125299993.0
2006-02-08 23:25:00,91.101,91.171,91.101,91.162,1036199995.0
2006-02-08 23:30:00,91.16,91.173,91.132,91.156,1060299993.0
2006-02-08 23:35:00,91.161,91.181,91.128,91.168,1034499996.0
2006-02-08 23:40:00,91.158,91.213,91.158,91.198,1164199998.0
2006-02-08 23:45:00,91.188,91.207,91.148,91.167,1017999994.0
2006-02-08 23:50:00,91.163,91.195,91.163,91.178,1062599994.0
2006-02-08 23:55:00,91.185,91.205,91.149,91.192,1064899989.0
2006-02-09 00:00:00,91.195,91.2,91.127,91.184,1393699992.0
2006-02-09 00:05:00,91.159,91.205,91.136,91.163,1186700002.0
2006-02-09 00:10:00,91.19,91.2,91.141,91.184,1316600001.0
2006-02-09 00:15:00,91.164,91.198,91.141,91.153,1097100002.0
2006-02-09 00:20:00,91.135,91.193,91.128,91.151,1101799995.0
2006-02-09 00:25:00,91.163,91.184,91.134,91.168,834799997.0
2006-02-09 00:30:00,91.136,91.156,91.109,91.109,987700002.0
2006-02-09 00:35:00,91.15,91.158,91.121,91.135,1221100004.0
2006-02-09 00:40:00,91.157,91.169,91.126,91.13,942100000.0
2006-02-09 00:45:00,91.153,91.163,91.125,91.158,1244599989.0
2006-02-09 00:50:00,91.135,91.189,91.12,91.182,767500003.0
2006-02-09 00:55:00,91.169,91.189,91.142,91.17,1049400000.0
2006-02-09 01:00:00,91.162,91.184,91.135,91.146,1040699990.0
2006-02-09 01:05:00,91.141,91.179,91.141,91.179,867199994.0
2006-02-09 01:10:00,91.177,91.205,91.163,91.183,993900004.0
2006-02-09 01:15:00,91.187,91.21,91.174,91.181,975800003.0
2006-02-09 01:20:00,91.162,91.183,91.147,91.147,933400003.0
2006-02-09 01:25:00,91.168,91.178,91.122,91.156,1082099998.0
2006-02-09 01:30:00,91.168,91.184,91.145,91.162,1034699999.0
2006-02-09 01:35:00,91.164,91.193,91.159,91.185,1275599993.0
2006-02-09 01:40:00,91.175,91.224,91.174,91.223,884000002.0
2006-02-09 01:45:00,91.226,91.226,91.175,91.195,1130100002.0
2006-02-09 01:50:00,91.163,91.209,91.163,91.185,1241099998.0
2006-02-09 01:55:00,91.202,91.206,91.173,91.2,1479100000.0
2006-02-09 02:00:00,91.193,91.217,91.142,91.162,1001700001.0
2006-02-09 02:05:00,91.17,91.185,91.143,91.161,1152099995.0
2006-02-09 02:10:00,91.159,91.19,91.154,91.185,1159699992.0
2006-02-09 02:15:00,91.181,91.207,91.152,91.183,1248599998.0
2006-02-09 02:20:00,91.167,91.198,91.133,91.133,900299996.0
2006-02-09 02:25:00,91.149,91.173,91.122,91.169,1179999992.0
2006-02-09 02:30:00,91.141,91.18,91.137,91.171,968400000.0
2006-02-09 02:35:00,91.167,91.18,91.136,91.169,1005099992.0
2006-02-09 02:40:00,91.17,91.194,91.131,91.16,1300599992.0
2006-02-09 02:45:00,91.141,91.189,91.131,91.178,747399998.0
2006-02-09 02:50:00,91.161,91.251,91.139,91.251,849299994.0
2006-02-09 02:55:00,91.242,91.305,91.201,91.274,1543499998.0
2006-02-09 03:00:00,91.281,91.339,91.271,91.288,1012799999.0
2006-02-09 03:05:00,91.285,91.325,91.256,91.256,1371999991.0
2006-02-09 03:10:00,91.242,91.269,91.21,91.23,1275499986.0
2006-02-09 03:15:00,91.237,91.272,91.222,91.245,850899990.0
2006-02-09 03:20:00,91.251,91.28,91.232,91.265,1369999993.0
2006-02-09 03:25:00,91.258,91.271,91.226,91.229,1233399997.0
2006-02-09 03:30:00,91.243,91.265,91.229,91.255,936100001.0
2006-02-09 03:35:00,91.252,91.265,91.218,91.243,1325600000.0
2006-02-09 03:40:00,91.245,91.271,91.206,91.271,892199998.0
2006-02-09 03:45:00,91.246,91.279,91.239,91.258,876199998.0
2006-02-09 03:50:00,91.264,91.273,91.23,91.25,1041299997.0
2006-02-09 03:55:00,91.261,91.282,91.248,91.269,917899995.0
2006-02-09 04:00:00,91.256,91.278,91.234,91.257,789700004.0
2006-02-09 04:05:00,91.271,91.279,91.229,91.26,801199998.0
2006-02-09 04:10:00,91.268,91.276,91.229,91.256,892799998.0
2006-02-09 04:15:00,91.245,91.286,91.245,91.275,935399999.0
2006-02-09 04:20:00,91.24,91.278,91.24,91.251,972200003.0
2006-02-09 04:25:00,91.259,91.275,91.241,91.265,930299998.0
2006-02-09 04:30:00,91.265,91.265,91.234,91.246,691199985.0
2006-02-09 04:35:00,91.25,91.278,91.24,91.26,1032899998.0
2006-02-09 04:40:00,91.246,91.295,91.234,91.292,1065999998.0
2006-02-09 04:45:00,91.282,91.301,91.26,91.275,854199993.0
2006-02-09 04:50:00,91.287,91.307,91.263,91.267,1060199998.0
2006-02-09 04:55:00,91.272,91.295,91.247,91.253,810899997.0
2006-02-09 05:00:00,91.265,91.29,91.238,91.271,907699997.0
2006-02-09 05:05:00,91.283,91.298,91.256,91.267,1124000002.0
2006-02-09 05:10:00,91.274,91.31,91.264,91.298,829199996.0
2006-02-09 05:15:00,91.295,91.307,91.249,91.277,889000002.0
2006-02-09 05:20:00,91.265,91.351,91.253,91.319,798799995.0
2006-02-09 05:25:00,91.344,91.357,91.26,91.276,831200006.0
2006-02-09 05:30:00,91.305,91.322,91.283,91.292,1144000001.0
2006-02-09 05:35:00,91.292,91.339,91.28,91.339,1196600004.0
2006-02-09 05:40:00,91.337,91.366,91.317,91.32,912799993.0
2006-02-09 05:45:00,91.338,91.372,91.314,91.353,764100001.0
2006-02-09 05:50:00,91.33,91.368,91.322,91.351,1150299987.0
2006-02-09 05:55:00,91.355,91.375,91.331,91.352,759199997.0
2006-02-09 06:00:00,91.346,91.392,91.341,91.361,857099999.0
2006-02-09 06:05:00,91.375,91.384,91.297,91.314,1435799997.0
2006-02-09 06:10:00,91.315,91.34,91.282,91.317,852200004.0
2006-02-09 06:15:00,91.301,91.331,91.296,91.323,1049700001.0
2006-02-09 06:20:00,91.322,91.328,91.282,91.297,556799995.0
2006-02-09 06:25:00,91.275,91.303,91.256,91.273,784100003.0
2006-02-09 06:30:00,91.275,91.304,91.239,91.28,976099995.0
2006-02-09 06:35:00,91.294,91.301,91.259,91.301,809099997.0
2006-02-09 06:40:00,91.305,91.326,91.278,91.325,710399991.0
2006-02-09 06:45:00,91.32,91.337,91.302,91.302,785899992.0
2006-02-09 06:50:00,91.324,91.354,91.305,91.332,917799999.0
2006-02-09 06:55:00,91.347,91.352,91.314,91.34,1074299996.0
2006-02-09 07:00:00,91.322,91.344,91.302,91.342,1016600001.0
2006-02-09 07:05:00,91.327,91.396,91.322,91.372,724199997.0
2006-02-09 07:10:00,91.369,91.389,91.353,91.37,1054400006.0
2006-02-09 07:15:00,91.385,91.392,91.336,91.362,1046899996.0
2006-02-09 07:20:00,91.371,91.4,91.352,91.384,1236600001.0
2006-02-09 07:25:00,91.388,91.422,91.375,91.389,978099999.0
2006-02-09 07:30:00,91.387,91.42,91.36,91.397,738099995.0
2006-02-09 07:35:00,91.397,91.417,91.377,91.406,1263000002.0
2006-02-09 07:40:00,91.405,91.41,91.371,91.386,965299995.0
2006-02-09 07:45:00,91.375,91.399,91.354,91.363,868599992.0
2006-02-09 07:50:00,91.375,91.38,91.342,91.37,915599996.0
2006-02-09 07:55:00,91.351,91.365,91.32,91.325,985700004.0
2006-02-09 08:00:00,91.33,91.421,91.31,91.409,1175299994.0
2006-02-09 08:05:00,91.404,91.46,91.402,91.455,1113299992.0
2006-02-09 08:10:00,91.445,91.468,91.391,91.443,946199990.0
2006-02-09 08:15:00,91.44,91.455,91.397,91.417,896300002.0
2006-02-09 08:20:00,91.434,91.472,91.405,91.46,885600005.0
2006-02-09 08:25:00,91.442,91.475,91.423,91.445,1185599996.0
2006-02-09 08:30:00,91.441,91.462,91.402,91.419,1165199993.0
2006-02-09 08:35:00,91.41,91.446,91.391,91.427,1166699995.0
2006-02-09 08:40:00,91.424,91.444,91.371,91.371,1067599994.0
2006-02-09 08:45:00,91.396,91.424,91.373,91.412,1194499997.0
2006-02-09 08:50:00,91.403,91.442,91.383,91.421,1100599990.0
2006-02-09 08:55:00,91.435,91.453,91.405,91.439,1026599992.0
2006-02-09 09:00:00,91.431,91.46,91.42,91.445,1265399997.0
2006-02-09 09:05:00,91.436,91.456,91.407,91.438,1189099989.0
2006-02-09 09:10:00,91.441,91.457,91.421,91.456,950499994.0
2006-02-09 09:15:00,91.463,91.466,91.428,91.437,1263399997.0
2006-02-09 09:20:00,91.463,91.505,91.447,91.463,1146500001.0
2006-02-09 09:25:00,91.443,91.52,91.425,91.493,1362299989.0
2006-02-09 09:30:00,91.497,91.506,91.451,91.468,1115499997.0
2006-02-09 09:35:00,91.444,91.507,91.405,91.406,1195399988.0
2006-02-09 09:40:00,91.406,91.458,91.404,91.434,1141199993.0
2006-02-09 09:45:00,91.449,91.449,91.406,91.407,1113099997.0
2006-02-09 09:50:00,91.417,91.435,91.381,91.392,1030099995.0
2006-02-09 09:55:00,91.386,91.412,91.366,91.379,1153100009.0
2006-02-09 10:00:00,91.384,91.402,91.357,91.395,884399992.0
2006-02-09 10:05:00,91.392,91.392,91.344,91.377,854300001.0
2006-02-09 10:10:00,91.37,91.384,91.343,91.349,1202799997.0
2006-02-09 10:15:00,91.375,91.38,91.305,91.336,1005799998.0
2006-02-09 10:20:00,91.34,91.365,91.318,91.344,1417499999.0
2006-02-09 10:25:00,91.355,91.36,91.301,91.301,992699996.0
2006-02-09 10:30:00,91.308,91.333,91.266,91.269,1174299999.0
2006-02-09 10:35:00,91.27,91.328,91.261,91.276,1066399994.0
2006-02-09 10:40:00,91.269,91.291,91.241,91.26,1248900007.0
2006-02-09 10:45:00,91.27,91.306,91.255,91.282,934299997.0
2006-02-09 10:50:00,91.31,91.31,91.233,91.269,1011699999.0
2006-02-09 10:55:00,91.288,91.298,91.239,91.253,1274099990.0
2006-02-09 11:00:00,91.257,91.282,91.227,91.244,851600001.0
2006-02-09 11:05:00,91.255,91.287,91.237,91.263,971499992.0
2006-02-09 11:10:00,91.27,91.295,91.243,91.268,1295799994.0
2006-02-09 11:15:00,91.271,91.306,91.266,91.302,1244700002.0
2006-02-09 11:20:00,91.285,91.302,91.266,91.277,1176999992.0
2006-02-09 11:25:00,91.279,91.305,91.264,91.305,1176300003.0
2006-02-09 11:30:00,91.301,91.307,91.234,91.273,1348499993.0
2006-02-09 11:35:00,91.259,91.277,91.236,91.253,1304499991.0
2006-02-09 11:40:00,91.247,91.257,91.226,91.244,1250999991.0
2006-02-09 11:45:00,91.221,91.254,91.217,91.237,1084899994.0
2006-02-09 11:50:00,91.21,91.25,91.21,91.231,1277299994.0
2006-02-09 11:55:00,91.23,91.238,91.191,91.225,957399993.0
2006-02-09 12:00:00,91.203,91.223,91.167,91.201,873799999.0
2006-02-09 12:05:00,91.185,91.224,91.182,91.185,1128700000.0
2006-02-09 12:10:00,91.201,91.207,91.123,91.173,1085099996.0
2006-02-09 12:15:00,91.173,91.196,91.13,91.192,1280000002.0
2006-02-09 12:20:00,91.198,91.234,91.137,91.18,1119499996.0
2006-02-09 12:25:00,91.153,91.207,91.153,91.207,1034500004.0
2006-02-09 12:30:00,91.199,91.219,91.174,91.178,954700002.0
2006-02-09 12:35:00,91.187,91.198,91.153,91.164,727899996.0
2006-02-09 12:40:00,91.162,91.18,91.14,91.155,784899998.0
2006-02-09 12:45:00,91.121,91.172,91.121,91.153,1447599997.0
2006-02-09 12:50:00,91.173,91.192,91.128,91.181,1056099997.0
2006-02-09 12:55:00,91.152,91.225,91.152,91.187,1106699997.0
2006-02-09 13:00:00,91.223,91.23,91.194,91.216,1059599993.0
2006-02-09 13:05:00,91.195,91.215,91.167,91.188,1312199988.0
2006-02-09 13:10:00,91.192,91.214,91.179,91.204,943099993.0
2006-02-09 13:15:00,91.187,91.229,91.166,91.217,975599996.0
2006-02-09 13:20:00,91.217,91.248,91.196,91.198,991899998.0
2006-02-09 13:25:00,91.192,91.22,91.171,91.195,1097499994.0
2006-02-09 13:30:00,91.195,91.232,91.171,91.212,1130599995.0
2006-02-09 13:35:00,91.234,91.247,91.148,91.165,1101899998.0
2006-02-09 13:40:00,91.152,91.173,91.135,91.157,1406599992.0
2006-02-09 13:45:00,91.157,91.232,91.134,91.226,1143599990.0
2006-02-09 13:50:00,91.228,91.244,91.163,91.197,1330100004.0
2006-02-09 13:55:00,91.193,91.223,91.174,91.211,1141300000.0
2006-02-09 14:00:00,91.204,91.225,91.178,91.178,1220499999.0
2006-02-09 14:05:00,91.207,91.216,91.15,91.171,1055800003.0
2006-02-09 14:10:00,91.167,91.192,91.15,91.15,1055900006.0
2006-02-09 14:15:00,91.162,91.189,91.141,91.167,1206700003.0
2006-02-09 14:20:00,91.173,91.208,91.155,91.184,1119299991.0
2006-02-09 14:25:00,91.193,91.199,91.158,91.18,948699997.0
2006-02-09 14:30:00,91.171,91.191,91.116,91.148,1204699995.0
2006-02-09 14:35:00,91.177,91.19,91.138,91.178,1061499992.0
2006-02-09 14:40:00,91.184,91.217,91.168,91.209,1327799999.0
2006-02-09 14:45:00,91.19,91.216,91.153,91.172,936699992.0
2006-02-09 14:50:00,91.17,91.17,91.099,91.144,1230499990.0
2006-02-09 14:55:00,91.133,91.148,91.064,91.099,945500003.0
2006-02-09 15:00:00,91.093,91.132,91.072,91.095,654999998.0
2006-02-09 15:05:00,91.102,91.126,91.075,91.11,885900000.0
2006-02-09 15:10:00,91.103,91.155,91.094,91.132,987799993.0
2006-02-09 15:15:00,91.132,91.194,91.125,91.16,1204799993.0
2006-02-09 15:20:00,91.169,91.193,91.117,91.177,1143200003.0
2006-02-09 15:25:00,91.173,91.182,91.144,91.167,1241399994.0
2006-02-09 15:30:00,91.157,91.184,91.149,91.177,1082000004.0
2006-02-09 15:35:00,91.172,91.173,91.13,91.144,1235500000.0
2006-02-09 15:40:00,91.172,91.177,91.128,91.161,1030100004.0
2006-02-09 15:45:00,91.162,91.173,91.117,91.143,1106600001.0
2006-02-09 15:50:00,91.129,91.161,91.092,91.114,1263200000.0
2006-02-09 15:55:00,91.122,91.134,91.093,91.123,1387199992.0
2006-02-09 16:00:00,91.111,91.134,91.089,91.089,1138200003.0
2006-02-09 16:05:00,91.097,91.119,91.081,91.087,1004499990.0
2006-02-09 16:10:00,91.102,91.147,91.093,91.134,1199599994.0
2006-02-09 16:15:00,91.132,91.158,91.111,91.151,999500000.0
2006-02-09 16:20:00,91.138,91.16,91.124,91.14,1216299991.0
2006-02-09 16:25:00,91.132,91.164,91.121,91.15,833900001.0
2006-02-09 16:30:00,91.158,91.168,91.131,91.142,1112899984.0
2006-02-09 16:35:00,91.158,91.175,91.137,91.163,1339200001.0
2006-02-09 16:40:00,91.153,91.166,91.119,91.12,998900005.0
2006-02-09 16:45:00,91.122,91.163,91.115,91.133,1098099995.0
2006-02-09 16:50:00,91.14,91.158,91.102,91.125,1121899990.0
2006-02-09 16:55:00,91.117,91.117,91.033,91.062,1095199999.0
2006-02-09 17:00:00,91.059,91.087,91.03,91.048,1313500001.0
2006-02-09 17:05:00,91.042,91.053,90.952,91.003,1077400008.0
2006-02-09 17:10:00,90.995,91.015,90.972,91.005,1383300015.0
2006-02-09 17:15:00,90.994,91.037,90.99,91.009,953799989.0
2006-02-09 17:20:00,91.023,91.078,90.993,91.045,679800000.0
2006-02-09 17:25:00,91.048,91.078,91.041,91.041,1336599997.0
2006-02-09 17:30:00,91.042,91.053,91.0,91.009,1371599992.0
2006-02-09 17:35:00,91.02,91.02,90.982,90.997,1064599996.0
2006-02-09 17:40:00,90.993,91.03,90.993,91.014,1109099994.0
2006-02-09 17:45:00,91.017,91.024,90.981,90.986,1237400003.0
2006-02-09 17:50:00,91.011,91.028,90.986,91.019,1066499996.0
2006-02-09 17:55:00,91.024,91.041,90.983,91.003,1037199997.0
2006-02-09 18:00:00,91.02,91.24,91.003,91.23,7307299936.0
2006-02-09 18:05:00,91.24,91.26,91.021,91.037,8999499920.0
2006-02-09 18:10:00,91.03,91.24,91.001,91.23,7159700003.0
2006-02-09 18:15:00,91.24,91.24,90.983,91.019,7003999987.0
2006-02-09 18:20:00,91.031,91.23,90.999,91.031,8951599985.0
2006-02-09 18:25:00,91.21,91.22,91.027,91.069,7917599995.0
2006-02-09 18:30:00,91.065,91.24,91.025,91.052,8284499995.0
2006-02-09 18:35:00,91.057,91.102,91.031,91.079,5229799989.0
2006-02-09 18:40:00,91.087,91.114,91.068,91.09,5158599973.0
2006-02-09 18:45:00,91.09,91.15,91.073,91.116,3172599989.0
2006-02-09 18:50:00,91.114,91.162,91.111,91.129,6113299969.0
2006-02-09 18:55:00,91.139,91.166,91.125,91.143,4741899995.0
2006-02-09 19:00:00,91.168,91.223,91.154,91.204,1731999990.0
2006-02-09 19:05:00,91.205,91.243,91.205,91.224,5692399982.0
2006-02-09 19:10:00,91.244,91.252,91.201,91.221,1800500005.0
2006-02-09 19:15:00,91.224,91.233,91.17,91.182,4409099987.0
2006-02-09 19:20:00,91.19,91.23,91.171,91.214,4331300002.0
2006-02-09 19:25:00,91.195,91.208,91.163,91.185,5817999982.0
2006-02-09 19:30:00,91.21,91.237,91.18,91.232,4202400007.0
2006-02-09 19:35:00,91.232,91.259,91.195,91.25,3495299986.0
2006-02-09 19:40:00,91.234,91.265,91.225,91.228,4113300006.0
2006-02-09 19:45:00,91.245,91.255,91.22,91.235,3021699989.0
2006-02-09 19:50:00,91.255,91.308,91.231,91.282,2794999990.0
2006-02-09 19:55:00,91.277,91.311,91.251,91.282,3503999984.0
2006-02-09 20:00:00,91.288,91.309,91.241,91.26,2682600000.0
2006-02-09 20:05:00,91.27,91.292,91.2,91.202,2963399995.0
2006-02-09 20:10:00,91.224,91.253,91.202,91.217,5449200001.0
2006-02-09 20:15:00,91.232,91.245,91.183,91.218,4621899991.0
2006-02-09 20:20:00,91.212,91.222,91.163,91.197,4430299994.0
2006-02-09 20:25:00,91.214,91.31,91.171,91.3,5378899984.0
2006-02-09 20:30:00,91.218,91.238,91.197,91.21,4701599991.0
2006-02-09 20:35:00,91.225,91.235,91.19,91.216,4250199996.0
2006-02-09 20:40:00,91.235,91.241,91.198,91.208,5676500001.0
2006-02-09 20:45:00,91.206,91.257,91.204,91.245,4578499991.0
2006-02-09 20:50:00,91.233,91.262,91.224,91.246,4285999983.0
2006-02-09 20:55:00,91.25,91.39,91.224,91.37,4650099988.0
2006-02-09 21:00:00,91.38,91.38,91.21,91.234,2186199995.0
2006-02-09 21:05:00,91.211,91.291,91.211,91.291,2320699989.0
2006-02-09 21:10:00,91.3,91.328,91.265,91.321,3267899986.0
2006-02-09 21:15:00,91.318,91.32,91.269,91.314,4760999986.0
2006-02-09 21:20:00,91.304,91.321,91.246,91.288,6744299996.0
2006-02-09 21:25:00,91.286,91.311,91.264,91.285,2916199993.0
2006-02-09 21:30:00,91.29,91.315,91.261,91.307,2573799987.0
2006-02-09 21:35:00,91.309,91.327,91.287,91.327,1587999985.0
2006-02-09 21:40:00,91.322,91.374,91.301,91.364,3382199988.0
2006-02-09 21:45:00,91.337,91.369,91.329,91.353,3435300002.0
2006-02-09 21:50:00,91.34,91.367,91.324,91.365,1739799986.0
2006-02-09 21:55:00,91.363,91.383,91.33,91.352,1846199999.0
2006-02-09 22:00:00,91.337,91.383,91.324,91.349,3946199996.0
2006-02-09 22:05:00,91.362,91.366,91.325,91.348,1384599997.0
2006-02-09 22:10:00,91.332,91.355,91.31,91.343,1500399986.0
2006-02-09 22:15:00,91.334,91.37,91.33,91.33,1647299999.0
2006-02-09 22:20:00,91.352,91.368,91.334,91.34,1339399990.0
2006-02-09 22:25:00,91.346,91.375,91.311,91.311,1978499982.0
2006-02-09 22:30:00,91.348,91.369,91.326,91.343,1822499992.0
2006-02-09 22:35:00,91.352,91.368,91.322,91.365,1516199996.0
2006-02-09 22:40:00,91.35,91.391,91.344,91.361,2073099985.0
2006-02-09 22:45:00,91.37,91.41,91.349,91.378,2236900000.0
2006-02-09 22:50:00,91.368,91.391,91.341,91.384,1650200001.0
2006-02-09 22:55:00,91.381,91.389,91.294,91.346,1366299994.0
2006-02-09 23:00:00,91.363,91.377,91.339,91.357,907599996.0
2006-02-09 23:05:00,91.371,91.39,91.345,91.385,1136499998.0
2006-02-09 23:10:00,91.388,91.403,91.363,91.37,1039099998.0
2006-02-09 23:15:00,91.396,91.432,91.387,91.415,1139799999.0
2006-02-09 23:20:00,91.415,91.444,91.396,91.396,1139400010.0
2006-02-09 23:25:00,91.396,91.417,91.38,91.383,910100006.0
2006-02-09 23:30:00,91.389,91.417,91.366,91.395,1176500003.0
2006-02-09 23:35:00,91.391,91.416,91.359,91.392,891599999.0
2006-02-09 23:40:00,91.405,91.418,91.37,91.413,1114499990.0
2006-02-09 23:45:00,91.379,91.413,91.376,91.387,736799993.0
2006-02-09 23:50:00,91.385,91.422,91.385,91.418,915899999.0
2006-02-09 23:55:00,91.413,91.425,91.395,91.407,803699990.0
2006-02-10 00:00:00,91.41,91.43,91.362,91.368,1286699990.0
2006-02-10 00:05:00,91.397,91.406,91.353,91.38,1207799996.0
2006-02-10 00:10:00,91.389,91.423,91.349,91.349,1183299998.0
2006-02-10 00:15:00,91.377,91.41,91.352,91.41,1419600001.0
2006-02-10 00:20:00,91.395,91.417,91.356,91.359,1058000004.0
2006-02-10 00:25:00,91.376,91.421,91.368,91.398,1200999990.0
2006-02-10 00:30:00,91.368,91.419,91.359,91.369,773399993.0
2006-02-10 00:35:00,91.41,91.443,91.39,91.418,1112700000.0
2006-02-10 00:40:00,91.427,91.451,91.414,91.421,1053700000.0
2006-02-10 00:45:00,91.444,91.465,91.419,91.45,1055599995.0
2006-02-10 00:50:00,91.445,91.468,91.427,91.44,1246999997.0
2006-02-10 00:55:00,91.439,91.458,91.417,91.438,1024900001.0
2006-02-10 01:00:00,91.423,91.455,91.389,91.389,1169099994.0
2006-02-10 01:05:00,91.376,91.396,91.357,91.389,738399996.0
2006-02-10 01:10:00,91.388,91.396,91.36,91.383,957199991.0
2006-02-10 01:15:00,91.4,91.413,91.375,91.395,1020800002.0
2006-02-10 01:20:00,91.399,91.412,91.37,91.37,1043499999.0
2006-02-10 01:25:00,91.384,91.41,91.373,91.39,1174500003.0
2006-02-10 01:30:00,91.407,91.427,91.387,91.394,1012400001.0
2006-02-10 01:35:00,91.405,91.44,91.391,91.428,995499995.0
2006-02-10 01:40:00,91.414,91.445,91.399,91.429,943799997.0
2006-02-10 01:45:00,91.44,91.455,91.409,91.416,1099099995.0
2006-02-10 01:50:00,91.401,91.447,91.398,91.424,963399992.0
2006-02-10 01:55:00,91.444,91.462,91.425,91.443,1577199996.0
2006-02-10 02:00:00,91.451,91.495,91.419,91.464,1188599994.0
2006-02-10 02:05:00,91.414,91.439,91.368,91.378,995900004.0
2006-02-10 02:10:00,91.396,91.41,91.359,91.378,1096000000.0
2006-02-10 02:15:00,91.399,91.423,91.382,91.41,1261499993.0
2006-02-10 02:20:00,91.387,91.425,91.38,91.38,1172300003.0
2006-02-10 02:25:00,91.39,91.407,91.368,91.392,1279499995.0
2006-02-10 02:30:00,91.358,91.41,91.358,91.404,903200010.0
2006-02-10 02:35:00,91.382,91.413,91.301,91.32,1093000004.0
2006-02-10 02:40:00,91.326,91.334,91.272,91.294,1300199999.0
2006-02-10 02:45:00,91.285,91.325,91.277,91.313,812299990.0
2006-02-10 02:50:00,91.317,91.338,91.298,91.338,943500003.0
2006-02-10 02:55:00,91.323,91.366,91.305,91.345,1067400002.0
2006-02-10 03:00:00,91.336,91.346,91.288,91.288,1085199999.0
2006-02-10 03:05:00,91.302,91.316,91.246,91.28,1054500001.0
2006-02-10 03:10:00,91.258,91.276,91.231,91.253,1307500002.0
2006-02-10 03:15:00,91.249,91.289,91.22,91.263,746000000.0
2006-02-10 03:20:00,91.272,91.29,91.248,91.258,1165199987.0
2006-02-10 03:25:00,91.278,91.278,91.24,91.25,927700001.0
2006-02-10 03:30:00,91.273,91.277,91.207,91.224,1084100002.0
2006-02-10 03:35:00,91.241,91.253,91.195,91.201,865999998.0
2006-02-10 03:40:00,91.215,91.235,91.175,91.223,716699995.0
2006-02-10 03:45:00,91.223,91.246,91.201,91.238,1029999999.0
2006-02-10 03:50:00,91.218,91.24,91.171,91.191,1281700001.0
2006-02-10 03:55:00,91.197,91.206,91.165,91.17,852799992.0
2006-02-10 04:00:00,91.161,91.19,91.111,91.138,982699997.0
2006-02-10 04:05:00,91.131,91.162,91.11,91.13,962899991.0
2006-02-10 04:10:00,91.124,91.146,91.108,91.125,915100005.0
2006-02-10 04:15:00,91.14,91.162,91.114,91.13,950599997.0
2006-02-10 04:20:00,91.137,91.173,91.115,91.149,1141699995.0
2006-02-10 04:25:00,91.15,91.165,91.12,91.13,828299997.0
2006-02-10 04:30:00,91.111,91.139,91.064,91.107,1025300007.0
2006-02-10 04:35:00,91.093,91.128,91.082,91.11,857499994.0
2006-02-10 04:40:00,91.107,91.141,91.107,91.118,1024199999.0
2006-02-10 04:45:00,91.142,91.142,91.094,91.118,811099994.0
2006-02-10 04:50:00,91.101,91.146,91.088,91.13,995399992.0
2006-02-10 04:55:00,91.141,91.146,91.106,91.106,776500002.0
2006-02-10 05:00:00,91.114,91.16,91.094,91.102,1276299988.0
2006-02-10 05:05:00,91.099,91.138,91.099,91.134,1304300000.0
2006-02-10 05:10:00,91.134,91.139,91.099,91.137,810900001.0
2006-02-10 05:15:00,91.127,91.154,91.102,91.125,1177300000.0
2006-02-10 05:20:00,91.151,91.218,91.142,91.218,749900000.0
2006-02-10 05:25:00,91.216,91.216,91.174,91.202,684299998.0
2006-02-10 05:30:00,91.184,91.206,91.182,91.202,1023200002.0
2006-02-10 05:35:00,91.19,91.206,91.164,91.183,755099992.0
2006-02-10 05:40:00,91.198,91.202,91.158,91.188,1100599985.0
2006-02-10 05:45:00,91.173,91.201,91.127,91.189,769799994.0
2006-02-10 05:50:00,91.168,91.192,91.149,91.169,1117799997.0
2006-02-10 05:55:00,91.131,91.177,91.131,91.156,1147699997.0
2006-02-10 06:00:00,91.153,91.168,91.1,91.133,1272099998.0
2006-02-10 06:05:00,91.136,91.185,91.098,91.159,1181699998.0
2006-02-10 06:10:00,91.144,91.164,91.125,91.133,737399999.0
2006-02-10 06:15:00,91.139,91.18,91.12,91.17,821999999.0
2006-02-10 06:20:00,91.174,91.184,91.136,91.136,418499997.0
2006-02-10 06:25:00,91.155,91.185,91.134,91.17,1007599993.0
2006-02-10 06:30:00,91.155,91.176,91.129,91.168,568099999.0
2006-02-10 06:35:00,91.152,91.169,91.124,91.14,824799999.0
2006-02-10 06:40:00,91.155,91.162,91.127,91.149,853399993.0
2006-02-10 06:45:00,91.125,91.16,91.125,91.148,741899996.0
2006-02-10 06:50:00,91.15,91.154,91.108,91.119,1143899997.0
2006-02-10 06:55:00,91.142,91.167,91.113,91.122,1197599998.0
2006-02-10 07:00:00,91.096,91.134,91.05,91.093,674799999.0
2006-02-10 07:05:00,91.078,91.109,91.05,91.074,731399992.0
2006-02-10 07:10:00,91.102,91.131,91.034,91.034,1141199998.0
2006-02-10 07:15:00,91.038,91.059,91.011,91.047,890799998.0
2006-02-10 07:20:00,91.046,91.055,90.966,90.991,888699993.0
2006-02-10 07:25:00,90.966,90.982,90.858,90.868,1119800003.0
2006-02-10 07:30:00,90.855,90.887,90.811,90.875,859000000.0
2006-02-10 07:35:00,90.864,90.903,90.847,90.862,979900004.0
2006-02-10 07:40:00,90.866,90.912,90.859,90.886,1193899997.0
2006-02-10 07:45:00,90.89,90.902,90.82,90.851,859200007.0
2006-02-10 07:50:00,90.861,90.905,90.831,90.854,1038099999.0
2006-02-10 07:55:00,90.877,90.877,90.827,90.837,930800004.0
2006-02-10 08:00:00,90.843,90.85,90.751,90.779,1026799994.0
2006-02-10 08:05:00,90.77,90.825,90.77,90.825,1145799998.0
2006-02-10 08:10:00,90.814,90.837,90.794,90.81,1351399993.0
2006-02-10 08:15:00,90.825,90.858,90.797,90.832,946199999.0
2006-02-10 08:20:00,90.837,90.87,90.794,90.794,788099999.0
2006-02-10 08:25:00,90.799,90.832,90.723,90.748,1010899992.0
2006-02-10 08:30:00,90.729,90.755,90.704,90.744,1296400001.0
2006-02-10 08:35:00,90.746,90.773,90.733,90.754,1053399994.0
2006-02-10 08:40:00,90.736,90.781,90.729,90.76,1118299995.0
2006-02-10 08:45:00,90.752,90.767,90.716,90.728,1130199990.0
2006-02-10 08:50:00,90.723,90.756,90.702,90.727,1111900001.0
2006-02-10 08:55:00,90.73,90.763,90.705,90.746,914599995.0
2006-02-10 09:00:00,90.759,90.766,90.685,90.73,1241699990.0
2006-02-10 09:05:00,90.743,90.783,90.724,90.773,1382799999.0
2006-02-10 09:10:00,90.758,90.784,90.715,90.728,1039199990.0
2006-02-10 09:15:00,90.713,90.757,90.691,90.72,1092099997.0
2006-02-10 09:20:00,90.724,90.741,90.676,90.705,1058299993.0
2006-02-10 09:25:00,90.686,90.715,90.578,90.648,1319500003.0
2006-02-10 09:30:00,90.631,90.645,90.59,90.604,1333600005.0
2006-02-10 09:35:00,90.602,90.621,90.547,90.596,1221500005.0
2006-02-10 09:40:00,90.604,90.607,90.478,90.508,1048999990.0
2006-02-10 09:45:00,90.508,90.522,90.442,90.442,1226799992.0
2006-02-10 09:50:00,90.45,90.49,90.413,90.475,1100099998.0
2006-02-10 09:55:00,90.473,90.529,90.45,90.462,1168799993.0
2006-02-10 10:00:00,90.468,90.526,90.448,90.49,1154099992.0
2006-02-10 10:05:00,90.508,90.509,90.462,90.479,841599998.0
2006-02-10 10:10:00,90.465,90.52,90.465,90.516,1148599995.0
2006-02-10 10:15:00,90.525,90.531,90.484,90.491,1009600005.0
2006-02-10 10:20:00,90.5,90.559,90.486,90.541,1582899999.0
2006-02-10 10:25:00,90.528,90.564,90.51,90.517,964399998.0
2006-02-10 10:30:00,90.534,90.583,90.514,90.551,762700002.0
2006-02-10 10:35:00,90.561,90.583,90.536,90.578,1165700004.0
2006-02-10 10:40:00,90.558,90.639,90.558,90.596,1213300001.0
2006-02-10 10:45:00,90.611,90.672,90.606,90.66,966299992.0
2006-02-10 10:50:00,90.658,90.673,90.62,90.667,1296099998.0
2006-02-10 10:55:00,90.648,90.687,90.6,90.6,1364999989.0
2006-02-10 11:00:00,90.604,90.63,90.582,90.611,1003200004.0
2006-02-10 11:05:00,90.605,90.631,90.529,90.531,1088099993.0
2006-02-10 11:10:00,90.558,90.604,90.547,90.595,1222899998.0
2006-02-10 11:15:00,90.589,90.605,90.549,90.585,1186699995.0
2006-02-10 11:20:00,90.583,90.626,90.561,90.604,1161499989.0
2006-02-10 11:25:00,90.612,90.627,90.541,90.55,1266699994.0
2006-02-10 11:30:00,90.556,90.563,90.53,90.551,1642699991.0
2006-02-10 11:35:00,90.542,90.584,90.523,90.569,1192100006.0
2006-02-10 11:40:00,90.569,90.582,90.537,90.553,1246899998.0
2006-02-10 11:45:00,90.531,90.555,90.481,90.509,1414499999.0
2006-02-10 11:50:00,90.512,90.521,90.385,90.389,1300799993.0
2006-02-10 11:55:00,90.413,90.43,90.391,90.414,934599989.0
2006-02-10 12:00:00,90.404,90.44,90.382,90.407,1082899995.0
2006-02-10 12:05:00,90.381,90.438,90.372,90.434,1344900003.0
2006-02-10 12:10:00,90.431,90.451,90.396,90.413,1274099996.0
2006-02-10 12:15:00,90.407,90.432,90.382,90.418,956999991.0
2006-02-10 12:20:00,90.404,90.466,90.393,90.46,1148299995.0
2006-02-10 12:25:00,90.423,90.463,90.414,90.46,1162899999.0
2006-02-10 12:30:00,90.447,90.476,90.427,90.431,1025399989.0
2006-02-10 12:35:00,90.427,90.486,90.412,90.473,805999999.0
2006-02-10 12:40:00,90.473,90.481,90.414,90.414,701100001.0
2006-02-10 12:45:00,90.43,90.482,90.411,90.445,1446399989.0
2006-02-10 12:50:00,90.445,90.474,90.411,90.453,1186599997.0
2006-02-10 12:55:00,90.425,90.553,90.425,90.535,1106300004.0
2006-02-10 13:00:00,90.53,90.554,90.504,90.508,947700000.0
2006-02-10 13:05:00,90.52,90.563,90.49,90.492,1217499988.0
2006-02-10 13:10:00,90.488,90.506,90.455,90.472,1035500001.0
2006-02-10 13:15:00,90.465,90.496,90.431,90.477,914999996.0
2006-02-10 13:20:00,90.476,90.496,90.462,90.475,820699990.0
2006-02-10 13:25:00,90.475,90.479,90.419,90.451,1380000008.0
2006-02-10 13:30:00,90.454,90.471,90.432,90.455,921299994.0
2006-02-10 13:35:00,90.435,90.458,90.397,90.414,1105599998.0
2006-02-10 13:40:00,90.422,90.437,90.402,90.402,1105200009.0
2006-02-10 13:45:00,90.405,90.428,90.369,90.404,1099100002.0
2006-02-10 13:50:00,90.404,90.405,90.366,90.383,1546400011.0
2006-02-10 13:55:00,90.375,90.399,90.356,90.358,1032199992.0
2006-02-10 14:00:00,90.363,90.405,90.349,90.39,1157999992.0
2006-02-10 14:05:00,90.374,90.421,90.362,90.421,941099996.0
2006-02-10 14:10:00,90.431,90.443,90.397,90.397,927200003.0
2006-02-10 14:15:00,90.405,90.521,90.389,90.485,1150199996.0
2006-02-10 14:20:00,90.494,90.499,90.417,90.434,1106599992.0
2006-02-10 14:25:00,90.453,90.495,90.431,90.495,899099987.0
2006-02-10 14:30:00,90.483,90.511,90.444,90.472,1124199999.0
2006-02-10 14:35:00,90.484,90.489,90.426,90.432,1064899988.0
2006-02-10 14:40:00,90.46,90.465,90.398,90.434,898499998.0
2006-02-10 14:45:00,90.424,90.439,90.381,90.42,875899997.0
2006-02-10 14:50:00,90.414,90.463,90.407,90.445,1481199988.0
2006-02-10 14:55:00,90.447,90.454,90.389,90.437,1141599999.0
2006-02-10 15:00:00,90.425,90.452,90.407,90.452,871000008.0
2006-02-10 15:05:00,90.446,90.516,90.422,90.516,807699995.0
2006-02-10 15:10:00,90.529,90.529,90.474,90.474,868299993.0
2006-02-10 15:15:00,90.468,90.538,90.46,90.521,1327799994.0
2006-02-10 15:20:00,90.512,90.546,90.475,90.525,1171899997.0
2006-02-10 15:25:00,90.513,90.558,90.449,90.455,1236600003.0
2006-02-10 15:30:00,90.451,90.522,90.45,90.522,1134000004.0
2006-02-10 15:35:00,90.496,90.52,90.478,90.519,917199998.0
2006-02-10 15:40:00,90.528,90.537,90.481,90.512,1290499994.0
2006-02-10 15:45:00,90.499,90.523,90.431,90.431,1043200001.0
2006-02-10 15:50:00,90.415,90.438,90.36,90.406,1152699998.0
2006-02-10 15:55:00,90.436,90.507,90.42,90.484,1132999999.0
2006-02-10 16:00:00,90.481,90.499,90.437,90.476,987399995.0
2006-02-10 16:05:00,90.477,90.482,90.413,90.413,1183599993.0
2006-02-10 16:10:00,90.411,90.439,90.365,90.421,1563600003.0
2006-02-10 16:15:00,90.439,90.45,90.377,90.415,1051500004.0
2006-02-10 16:20:00,90.397,90.42,90.332,90.353,1044599997.0
2006-02-10 16:25:00,90.353,90.394,90.317,90.379,1199799994.0
2006-02-10 16:30:00,90.392,90.412,90.343,90.365,1070699997.0
2006-02-10 16:35:00,90.365,90.404,90.345,90.404,1194100002.0
2006-02-10 16:40:00,90.386,90.414,90.363,90.4,1237300004.0
2006-02-10 16:45:00,90.385,90.468,90.38,90.408,1084899999.0
2006-02-10 16:50:00,90.42,90.439,90.389,90.418,960699994.0
2006-02-10 16:55:00,90.393,90.44,90.375,90.432,1015200000.0
2006-02-10 17:00:00,90.423,90.464,90.388,90.405,977199999.0
2006-02-10 17:05:00,90.409,90.433,90.374,90.43,1270600000.0
2006-02-10 17:10:00,90.423,90.427,90.38,90.413,1147600005.0
2006-02-10 17:15:00,90.391,90.409,90.325,90.333,1147600004.0
2006-02-10 17:20:00,90.359,90.406,90.32,90.361,977199992.0
2006-02-10 17:25:00,90.363,90.363,90.261,90.298,1150399992.0
2006-02-10 17:30:00,90.303,90.314,90.156,90.184,1200799999.0
2006-02-10 17:35:00,90.197,90.237,90.175,90.207,946100001.0
2006-02-10 17:40:00,90.182,90.226,90.16,90.172,1054899990.0
2006-02-10 17:45:00,90.181,90.216,90.167,90.199,932599997.0
2006-02-10 17:50:00,90.188,90.217,90.059,90.096,1102599990.0
2006-02-10 17:55:00,90.087,90.135,90.059,90.08,1190000000.0
2006-02-10 18:00:00,90.085,90.2,90.062,90.2,8040399947.0
2006-02-10 18:05:00,90.19,90.23,90.028,90.19,9469799916.0
2006-02-10 18:10:00,90.039,90.17,89.966,90.16,6846899994.0
2006-02-10 18:15:00,90.17,90.18,89.997,90.026,6698199972.0
2006-02-10 18:20:00,90.19,90.19,90.023,90.09,8832099971.0
2006-02-10 18:25:00,90.103,90.139,90.081,90.132,8149199970.0
2006-02-10 18:30:00,90.13,90.16,90.01,90.13,7851599981.0
2006-02-10 18:35:00,90.126,90.142,90.078,90.09,5491599990.0
2006-02-10 18:40:00,90.104,90.14,90.082,90.102,5027099985.0
2006-02-10 18:45:00,90.083,90.124,90.083,90.101,2739599981.0
2006-02-10 18:50:00,90.109,90.124,90.079,90.102,7113599979.0
2006-02-10 18:55:00,90.086,90.126,90.053,90.1,4852599985.0
2006-02-10 19:00:00,90.118,90.19,90.104,90.172,1858099997.0
2006-02-10 19:05:00,90.175,90.227,90.152,90.193,5417999971.0
2006-02-10 19:10:00,90.198,90.201,90.117,90.149,1861799997.0
2006-02-10 19:15:00,90.16,90.193,90.136,90.179,3828399983.0
2006-02-10 19:20:00,90.183,90.192,90.064,90.099,4092499989.0
2006-02-10 19:25:00,90.084,90.089,90.007,90.014,5819299973.0
2006-02-10 19:30:00,90.03,90.066,90.001,90.023,4750699989.0
2006-02-10 19:35:00,90.024,90.057,90.016,90.016,3346099985.0
2006-02-10 19:40:00,90.032,90.056,90.012,90.014,4214299988.0
2006-02-10 19:45:00,90.002,90.027,89.986,90.017,2842200012.0
2006-02-10 19:50:00,89.998,90.041,89.998,90.034,3032099992.0
2006-02-10 19:55:00,90.017,90.037,89.981,89.991,3015100001.0
2006-02-10 20:00:00,90.005,90.073,89.988,90.036,2315499987.0
2006-02-10 20:05:00,90.027,90.062,89.978,89.985,2568999986.0
2006-02-10 20:10:00,89.994,90.014,89.957,90.0,5662799990.0
2006-02-10 20:15:00,90.002,90.023,89.966,90.007,4286899986.0
2006-02-10 20:20:00,89.993,90.055,89.984,90.055,4142799996.0
2006-02-10 20:25:00,90.058,90.31,90.016,90.29,6055399991.0
2006-02-10 20:30:00,90.3,90.36,90.065,90.114,5194899969.0
2006-02-10 20:35:00,90.124,90.156,90.112,90.121,4709299999.0
2006-02-10 20:40:00,90.125,90.249,90.122,90.207,5436199981.0
2006-02-10 20:45:00,90.214,90.3,90.204,90.272,4620899977.0
2006-02-10 20:50:00,90.275,90.276,90.202,90.25,4402399989.0
2006-02-10 20:55:00,90.253,90.292,90.212,90.24,5171199977.0
2006-02-10 21:00:00,90.23,90.34,90.22,90.291,3390599980.0
2006-02-10 21:05:00,90.281,90.31,90.263,90.286,2296099987.0
2006-02-10 21:10:00,90.292,90.309,90.266,90.294,3746999986.0
2006-02-10 21:15:00,90.277,90.29,90.248,90.285,4953599990.0
2006-02-10 21:20:00,90.283,90.293,90.238,90.288,6540199980.0
2006-02-10 21:25:00,90.267,90.307,90.254,90.278,3149599986.0
2006-02-10 21:30:00,90.294,90.381,90.284,90.36,2646800001.0
2006-02-10 21:35:00,90.361,90.377,90.321,90.354,1835100002.0
2006-02-10 21:40:00,90.338,90.35,90.252,90.291,3590399986.0
2006-02-10 21:45:00,90.283,90.31,90.233,90.263,3237900002.0
2006-02-10 21:50:00,90.257,90.288,90.244,90.269,1692600000.0
2006-02-10 21:55:00,90.253,90.279,90.221,90.231,2214999996.0
2006-02-10 22:00:00,90.225,90.241,90.193,90.198,3669199988.0
2006-02-10 22:05:00,90.202,90.212,90.163,90.163,1242899993.0
2006-02-10 22:10:00,90.182,90.195,90.148,90.173,1904799986.0
2006-02-10 22:15:00,90.172,90.2,90.16,90.16,1705699993.0
2006-02-10 22:20:00,90.164,90.2,90.143,90.15,1025299994.0
2006-02-10 22:25:00,90.155,90.182,90.109,90.135,1585100001.0
2006-02-10 22:30:00,90.142,90.148,90.085,90.12,2133899995.0
2006-02-10 22:35:00,90.133,90.158,90.116,90.13,1516199997.0
2006-02-10 22:40:00,90.143,90.182,90.103,90.16,1874099997.0
2006-02-10 22:45:00,90.165,90.19,90.13,90.172,2388900003.0
2006-02-10 22:50:00,90.165,90.18,90.132,90.156,1450199998.0
2006-02-10 22:55:00,90.158,90.164,90.054,90.097,1391799993.0
2006-02-10 23:00:00,90.127,90.153,90.099,90.129,831099999.0
2006-02-10 23:05:00,90.148,90.169,90.115,90.142,1077499995.0
2006-02-10 23:10:00,90.133,90.165,90.132,90.155,1017200002.0
2006-02-10 23:15:00,90.138,90.161,90.11,90.14,1143699996.0
2006-02-10 23:20:00,90.157,90.158,90.101,90.115,1027000003.0
2006-02-10 23:25:00,90.105,90.142,90.105,90.127,880799995.0
2006-02-10 23:30:00,90.128,90.145,90.103,90.115,1158600000.0
2006-02-10 23:35:00,90.112,90.14,90.083,90.119,1240799999.0
2006-02-10 23:40:00,90.135,90.164,90.113,90.152,1126199998.0
2006-02-10 23:45:00,90.129,90.188,90.126,90.18,849400003.0
2006-02-10 23:50:00,90.179,90.205,90.154,90.166,992899992.0
2006-02-10 23:55:00,90.144,90.187,90.132,90.164,1023899996.0
2006-02-13 00:00:00,90.031,90.136,90.015,90.043,1034899996.0
2006-02-13 00:05:00,90.042,90.057,89.995,89.995,1034299994.0
2006-02-13 00:10:00,90.016,90.065,90.014,90.043,833700003.0
2006-02-13 00:15:00,90.042,90.06,89.993,89.994,733799992.0
2006-02-13 00:20:00,89.987,90.02,89.967,89.988,917299998.0
2006-02-13 00:25:00,90.016,90.04,89.99,90.035,840099997.0
2006-02-13 00:30:00,90.025,90.035,89.975,90.001,833099998.0
2006-02-13 00:35:00,89.988,90.034,89.988,90.015,1253700002.0
2006-02-13 00:40:00,90.014,90.032,89.995,90.0,1039999995.0
2006-02-13 00:45:00,90.017,90.039,89.991,90.011,1063100002.0
2006-02-13 00:50:00,90.021,90.051,90.004,90.043,829699994.0
2006-02-13 00:55:00,90.045,90.058,90.005,90.02,1219199996.0
2006-02-13 01:00:00,90.002,90.074,90.002,90.074,688399996.0
2006-02-13 01:05:00,90.08,90.092,90.045,90.08,682599999.0
2006-02-13 01:10:00,90.075,90.088,90.034,90.034,920899997.0
2006-02-13 01:15:00,90.052,90.075,90.043,90.07,855799991.0
2006-02-13 01:20:00,90.044,90.073,90.028,90.028,924099993.0
2006-02-13 01:25:00,90.053,90.096,90.032,90.066,721999994.0
2006-02-13 01:30:00,90.098,90.103,90.056,90.083,868600000.0
2006-02-13 01:35:00,90.074,90.098,90.062,90.075,910099995.0
2006-02-13 01:40:00,90.074,90.094,90.043,90.058,815500000.0
2006-02-13 01:45:00,90.061,90.072,90.028,90.065,1002099991.0
2006-02-13 01:50:00,90.057,90.068,90.01,90.029,970299997.0
2006-02-13 01:55:00,90.027,90.028,89.979,89.995,1451299987.0
2006-02-13 02:00:00,90.0,90.014,89.974,89.991,938700002.0
2006-02-13 02:05:00,89.999,90.028,89.985,90.005,1151699995.0
2006-02-13 02:10:00,90.01,90.019,89.966,89.966,840399994.0
2006-02-13 02:15:00,89.956,89.978,89.89,89.891,1257999996.0
2006-02-13 02:20:00,89.887,89.905,89.828,89.864,939299998.0
2006-02-13 02:25:00,89.892,89.897,89.825,89.844,899500002.0
2006-02-13 02:30:00,89.812,89.885,89.812,89.876,1097099998.0
2006-02-13 02:35:00,89.871,89.889,89.852,89.868,1337499988.0
2006-02-13 02:40:00,89.861,89.882,89.824,89.844,1388599996.0
2006-02-13 02:45:00,89.823,89.901,89.823,89.875,867299997.0
2006-02-13 02:50:00,89.892,89.947,89.887,89.934,1067299996.0
2006-02-13 02:55:00,89.946,89.965,89.92,89.953,1127799995.0
2006-02-13 03:00:00,89.936,90.032,89.919,90.002,1290100003.0
2006-02-13 03:05:00,90.002,90.076,89.989,90.05,1097599992.0
2006-02-13 03:10:00,90.029,90.088,90.002,90.082,1088199989.0
2006-02-13 03:15:00,90.093,90.127,90.072,90.077,1023499994.0
2006-02-13 03:20:00,90.08,90.106,90.046,90.046,1319699995.0
2006-02-13 03:25:00,90.048,90.076,90.026,90.035,1085200001.0
2006-02-13 03:30:00,90.033,90.046,89.96,89.974,1144799997.0
2006-02-13 03:35:00,89.979,90.01,89.967,89.987,992300001.0
2006-02-13 03:40:00,89.987,89.997,89.917,89.99,1047799996.0
2006-02-13 03:45:00,89.98,90.005,89.953,89.974,847900002.0
2006-02-13 03:50:00,89.968,89.991,89.951,89.967,1286200003.0
2006-02-13 03:55:00,89.988,90.001,89.962,89.976,859899989.0
2006-02-13 04:00:00,89.978,89.998,89.948,89.967,711600004.0
2006-02-13 04:05:00,89.967,90.001,89.936,89.968,1023899992.0
2006-02-13 04:10:00,89.991,90.002,89.961,89.985,895999996.0
2006-02-13 04:15:00,89.967,89.985,89.945,89.956,1106900004.0
2006-02-13 04:20:00,89.956,89.994,89.933,89.974,999799994.0
2006-02-13 04:25:00,89.986,90.025,89.971,90.002,821299997.0
2006-02-13 04:30:00,90.015,90.026,89.975,89.993,1027400003.0
2006-02-13 04:35:00,89.978,90.029,89.972,90.002,1334399993.0
2006-02-13 04:40:00,90.006,90.035,89.988,90.012,1082599997.0
2006-02-13 04:45:00,90.014,90.035,89.998,90.018,871099999.0
2006-02-13 04:50:00,90.03,90.089,90.03,90.055,880199996.0
2006-02-13 04:55:00,90.057,90.074,90.031,90.036,590700003.0
2006-02-13 05:00:00,90.063,90.093,90.026,90.075,1064099998.0
2006-02-13 05:05:00,90.074,90.104,90.061,90.088,891399999.0
2006-02-13 05:10:00,90.083,90.092,90.053,90.079,858099999.0
2006-02-13 05:15:00,90.087,90.092,90.046,90.065,977099992.0
2006-02-13 05:20:00,90.046,90.09,90.045,90.073,796499995.0
2006-02-13 05:25:00,90.082,90.095,90.058,90.095,939699994.0
2006-02-13 05:30:00,90.102,90.109,90.077,90.089,735600000.0
2006-02-13 05:35:00,90.094,90.203,90.093,90.152,1164199999.0
2006-02-13 05:40:00,90.167,90.167,90.105,90.105,881499994.0
2006-02-13 05:45:00,90.127,90.142,90.07,90.111,855999998.0
2006-02-13 05:50:00,90.118,90.163,90.118,90.123,1088200002.0
2006-02-13 05:55:00,90.103,90.147,90.103,90.114,879199997.0
2006-02-13 06:00:00,90.106,90.145,90.096,90.13,730399995.0
2006-02-13 06:05:00,90.119,90.145,90.082,90.107,1133599998.0
2006-02-13 06:10:00,90.078,90.102,90.061,90.095,1120299992.0
2006-02-13 06:15:00,90.074,90.108,90.072,90.078,714900006.0
2006-02-13 06:20:00,90.082,90.106,90.069,90.086,764600001.0
2006-02-13 06:25:00,90.064,90.125,90.064,90.1,961200001.0
2006-02-13 06:30:00,90.113,90.132,90.09,90.097,896700000.0
2006-02-13 06:35:00,90.113,90.132,90.079,90.115,951600002.0
2006-02-13 06:40:00,90.101,90.134,90.098,90.109,840999992.0
2006-02-13 06:45:00,90.13,90.15,90.111,90.115,693999996.0
2006-02-13 06:50:00,90.14,90.15,90.09,90.113,1066299991.0
2006-02-13 06:55:00,90.112,90.161,90.102,90.147,1173599997.0
2006-02-13 07:00:00,90.154,90.16,90.123,90.143,1011900004.0
2006-02-13 07:05:00,90.136,90.156,90.119,90.133,803899995.0
2006-02-13 07:10:00,90.132,90.163,90.114,90.143,1139099998.0
2006-02-13 07:15:00,90.133,90.147,90.101,90.135,890199989.0
2006-02-13 07:20:00,90.117,90.14,90.109,90.133,985799998.0
2006-02-13 07:25:00,90.116,90.136,90.08,90.11,1012799995.0
2006-02-13 07:30:00,90.117,90.145,90.084,90.11,760799991.0
2006-02-13 07:35:00,90.126,90.162,90.108,90.145,1270199991.0
2006-02-13 07:40:00,90.137,90.168,90.137,90.16,862199992.0
2006-02-13 07:45:00,90.134,90.17,90.122,90.129,968599996.0
2006-02-13 07:50:00,90.143,90.159,90.118,90.14,1161899989.0
2006-02-13 07:55:00,90.146,90.175,90.133,90.158,857599992.0
2006-02-13 08:00:00,90.164,90.191,90.138,90.15,1035599995.0
2006-02-13 08:05:00,90.156,90.184,90.14,90.174,855500001.0
2006-02-13 08:10:00,90.169,90.187,90.149,90.166,1354300005.0
2006-02-13 08:15:00,90.165,90.195,90.131,90.186,1037600001.0
2006-02-13 08:20:00,90.182,90.198,90.163,90.164,910099994.0
2006-02-13 08:25:00,90.177,90.202,90.136,90.2,1052399996.0
2006-02-13 08:30:00,90.214,90.218,90.183,90.213,899099999.0
2006-02-13 08:35:00,90.198,90.23,90.19,90.218,1020599991.0
2006-02-13 08:40:00,90.22,90.235,90.188,90.208,1078199995.0
2006-02-13 08:45:00,90.218,90.218,90.154,90.172,1104199997.0
2006-02-13 08:50:00,90.155,90.208,90.134,90.177,951600002.0
2006-02-13 08:55:00,90.182,90.207,90.161,90.165,1212599999.0
2006-02-13 09:00:00,90.148,90.166,90.082,90.145,1212100002.0
2006-02-13 09:05:00,90.139,90.173,90.11,90.144,1041899999.0
2006-02-13 09:10:00,90.148,90.176,90.139,90.147,883499997.0
2006-02-13 09:15:00,90.17,90.191,90.131,90.15,976299992.0
2006-02-13 09:20:00,90.14,90.155,90.119,90.142,1268399996.0
2006-02-13 09:25:00,90.132,90.185,90.108,90.182,1217799998.0
2006-02-13 09:30:00,90.182,90.195,90.154,90.167,1115600001.0
2006-02-13 09:35:00,90.148,90.184,90.14,90.148,1287400000.0
2006-02-13 09:40:00,90.163,90.188,90.137,90.163,1023200002.0
2006-02-13 09:45:00,90.18,90.194,90.149,90.183,1254899996.0
2006-02-13 09:50:00,90.169,90.194,90.141,90.16,1016300003.0
2006-02-13 09:55:00,90.151,90.177,90.129,90.17,1036200000.0
2006-02-13 10:00:00,90.158,90.187,90.137,90.146,1190999995.0
2006-02-13 10:05:00,90.164,90.207,90.146,90.194,1233299990.0
2006-02-13 10:10:00,90.19,90.249,90.171,90.245,938200000.0
2006-02-13 10:15:00,90.255,90.261,90.222,90.26,872899997.0
2006-02-13 10:20:00,90.267,90.269,90.199,90.207,1241299993.0
2006-02-13 10:25:00,90.194,90.249,90.194,90.227,1046599988.0
2006-02-13 10:30:00,90.22,90.22,90.167,90.17,1212699993.0
2006-02-13 10:35:00,90.171,90.217,90.164,90.164,989899996.0
2006-02-13 10:40:00,90.163,90.228,90.145,90.212,1399699995.0
2006-02-13 10:45:00,90.218,90.236,90.183,90.193,1064799999.0
2006-02-13 10:50:00,90.197,90.206,90.115,90.172,1009500001.0
2006-02-13 10:55:00,90.172,90.217,90.138,90.186,1202299999.0
2006-02-13 11:00:00,90.206,90.212,90.164,90.196,1132800000.0
2006-02-13 11:05:00,90.19,90.202,90.154,90.162,1352900002.0
2006-02-13 11:10:00,90.16,90.172,90.119,90.148,1644499991.0
2006-02-13 11:15:00,90.17,90.264,90.158,90.242,1050799993.0
2006-02-13 11:20:00,90.237,90.305,90.23,90.305,1027599999.0
2006-02-13 11:25:00,90.29,90.321,90.246,90.267,1067899998.0
2006-02-13 11:30:00,90.269,90.285,90.205,90.218,1577499995.0
2006-02-13 11:35:00,90.218,90.263,90.211,90.252,1044899995.0
2006-02-13 11:40:00,90.254,90.264,90.221,90.237,1255399991.0
2006-02-13 11:45:00,90.233,90.279,90.233,90.264,1265299991.0
2006-02-13 11:50:00,90.251,90.277,90.235,90.235,1371500002.0
2006-02-13 11:55:00,90.254,90.268,90.224,90.232,946999997.0
2006-02-13 12:00:00,90.233,90.291,90.213,90.29,983999997.0
2006-02-13 12:05:00,90.273,90.3,90.258,90.277,1291099994.0
2006-02-13 12:10:00,90.273,90.32,90.253,90.301,1008499999.0
2006-02-13 12:15:00,90.305,90.319,90.235,90.266,863799995.0
2006-02-13 12:20:00,90.247,90.264,90.217,90.231,1043100001.0
2006-02-13 12:25:00,90.237,90.25,90.21,90.242,1344399996.0
2006-02-13 12:30:00,90.208,90.237,90.207,90.227,991200002.0
2006-02-13 12:35:00,90.214,90.25,90.206,90.25,907199998.0
2006-02-13 12:40:00,90.259,90.264,90.208,90.223,757300002.0
2006-02-13 12:45:00,90.218,90.273,90.218,90.255,1315299989.0
2006-02-13 12:50:00,90.25,90.255,90.154,90.222,1285200004.0
2006-02-13 12:55:00,90.197,90.256,90.182,90.214,1414000005.0
2006-02-13 13:00:00,90.236,90.264,90.221,90.253,1382899994.0
2006-02-13 13:05:00,90.239,90.278,90.234,90.268,1208100005.0
2006-02-13 13:10:00,90.262,90.292,90.254,90.254,1056799994.0
2006-02-13 13:15:00,90.266,90.281,90.207,90.253,1209600003.0
2006-02-13 13:20:00,90.233,90.26,90.222,90.222,1085300003.0
2006-02-13 13:25:00,90.224,90.256,90.213,90.256,1248299997.0
2006-02-13 13:30:00,90.258,90.27,90.225,90.25,1027699999.0
2006-02-13 13:35:00,90.245,90.26,90.22,90.26,1215199997.0
2006-02-13 13:40:00,90.244,90.267,90.228,90.246,1034799989.0
2006-02-13 13:45:00,90.248,90.278,90.229,90.274,1122099993.0
2006-02-13 13:50:00,90.274,90.276,90.217,90.249,1349999994.0
2006-02-13 13:55:00,90.244,90.251,90.182,90.182,1149799989.0
2006-02-13 14:00:00,90.198,90.249,90.172,90.232,1131200002.0
2006-02-13 14:05:00,90.226,90.25,90.218,90.25,936699992.0
2006-02-13 14:10:00,90.256,90.267,90.208,90.223,881900003.0
2006-02-13 14:15:00,90.243,90.26,90.212,90.246,1130899991.0
2006-02-13 14:20:00,90.238,90.26,90.219,90.233,1277499994.0
2006-02-13 14:25:00,90.247,90.259,90.209,90.214,889499998.0
2006-02-13 14:30:00,90.196,90.212,90.138,90.192,1047000001.0
2006-02-13 14:35:00,90.184,90.197,90.123,90.145,1044900004.0
2006-02-13 14:40:00,90.144,90.154,90.09,90.12,912599996.0
2006-02-13 14:45:00,90.125,90.159,90.107,90.135,796099993.0
2006-02-13 14:50:00,90.122,90.152,90.105,90.118,1317499998.0
2006-02-13 14:55:00,90.125,90.153,90.072,90.114,1066900000.0
2006-02-13 15:00:00,90.136,90.151,90.109,90.133,937600001.0
2006-02-13 15:05:00,90.142,90.167,90.123,90.147,611800001.0
2006-02-13 15:10:00,90.166,90.179,90.13,90.155,919000000.0
2006-02-13 15:15:00,90.151,90.199,90.141,90.166,1759600001.0
2006-02-13 15:20:00,90.173,90.197,90.094,90.158,1178099990.0
2006-02-13 15:25:00,90.162,90.2,90.139,90.156,794399993.0
2006-02-13 15:30:00,90.165,90.23,90.155,90.226,1195799992.0
2006-02-13 15:35:00,90.229,90.25,90.204,90.242,1199499992.0
2006-02-13 15:40:00,90.25,90.25,90.117,90.143,958099993.0
2006-02-13 15:45:00,90.126,90.176,90.111,90.167,969099994.0
2006-02-13 15:50:00,90.148,90.168,90.07,90.098,1221299998.0
2006-02-13 15:55:00,90.123,90.131,90.067,90.079,1126099997.0
2006-02-13 16:00:00,90.079,90.128,90.059,90.122,1045100000.0
2006-02-13 16:05:00,90.128,90.152,90.098,90.098,1144199996.0
2006-02-13 16:10:00,90.115,90.156,90.096,90.127,982399992.0
2006-02-13 16:15:00,90.127,90.157,90.07,90.111,1051100000.0
2006-02-13 16:20:00,90.132,90.165,90.105,90.15,1233200001.0
2006-02-13 16:25:00,90.176,90.203,90.139,90.155,1275199999.0
2006-02-13 16:30:00,90.148,90.197,90.148,90.171,907599998.0
2006-02-13 16:35:00,90.179,90.179,90.125,90.143,1217000002.0
2006-02-13 16:40:00,90.138,90.196,90.137,90.172,1132199997.0
2006-02-13 16:45:00,90.184,90.196,90.15,90.165,1292400006.0
2006-02-13 16:50:00,90.147,90.193,90.132,90.174,1181399998.0
2006-02-13 16:55:00,90.162,90.183,90.058,90.058,1044699998.0
2006-02-13 17:00:00,90.058,90.097,90.039,90.045,926899992.0
2006-02-13 17:05:00,90.063,90.092,90.027,90.067,1542499991.0
2006-02-13 17:10:00,90.056,90.103,90.054,90.085,1279899991.0
2006-02-13 17:15:00,90.088,90.111,90.054,90.054,1239799996.0
2006-02-13 17:20:00,90.066,90.102,90.054,90.069,984999991.0
2006-02-13 17:25:00,90.085,90.111,90.057,90.07,1165299988.0
2006-02-13 17:30:00,90.083,90.091,89.986,90.007,1252299995.0
2006-02-13 17:35:00,90.007,90.022,89.966,89.991,1145799995.0
2006-02-13 17:40:00,89.977,90.04,89.977,90.036,1235199998.0
2006-02-13 17:45:00,90.041,90.051,89.978,90.0,985500000.0
2006-02-13 17:50:00,89.989,90.043,89.985,90.027,1167800003.0
2006-02-13 17:55:00,90.048,90.105,90.024,90.084,940200002.0
2006-02-13 18:00:00,90.088,90.103,89.95,89.96,8408900010.0
2006-02-13 18:05:00,89.95,90.08,89.95,90.055,10202000040.0
2006-02-13 18:10:00,90.064,90.079,89.99,90.0,6841900007.0
2006-02-13 18:15:00,89.99,90.091,89.98,90.069,6643699991.0
2006-02-13 18:20:00,90.064,90.082,90.0,90.043,9025999967.0
2006-02-13 18:25:00,90.03,90.053,90.002,90.036,8136999980.0
2006-02-13 18:30:00,90.033,90.057,89.986,89.986,8096999978.0
2006-02-13 18:35:00,90.004,90.036,89.979,90.022,5656899993.0
2006-02-13 18:40:00,90.023,90.041,89.997,90.028,4880399986.0
2006-02-13 18:45:00,90.012,90.041,89.937,89.95,2865199977.0
2006-02-13 18:50:00,89.92,89.962,89.92,89.943,6056400004.0
2006-02-13 18:55:00,89.934,89.949,89.9,89.919,4808499972.0
2006-02-13 19:00:00,89.936,89.948,89.902,89.943,2165999990.0
2006-02-13 19:05:00,89.926,89.976,89.923,89.967,5779199979.0
2006-02-13 19:10:00,89.975,90.005,89.962,89.991,1705599990.0
2006-02-13 19:15:00,89.978,90.006,89.949,89.996,3949099986.0
2006-02-13 19:20:00,89.988,90.011,89.963,90.011,4235099998.0
2006-02-13 19:25:00,90.007,90.038,89.98,89.984,5276599986.0
2006-02-13 19:30:00,90.002,90.021,89.955,89.965,4530899993.0
2006-02-13 19:35:00,89.962,89.984,89.939,89.981,3439699984.0
2006-02-13 19:40:00,89.982,89.995,89.944,89.965,4151099976.0
2006-02-13 19:45:00,89.959,89.995,89.929,89.978,3086100008.0
2006-02-13 19:50:00,89.995,90.022,89.978,89.985,2895699998.0
2006-02-13 19:55:00,89.998,90.006,89.943,89.982,2583499992.0
2006-02-13 20:00:00,89.984,90.018,89.967,90.018,2558499988.0
2006-02-13 20:05:00,90.009,90.025,89.959,89.969,3019499994.0
2006-02-13 20:10:00,89.979,90.005,89.952,89.985,5262299996.0
2006-02-13 20:15:00,89.964,89.996,89.951,89.982,4765999989.0
2006-02-13 20:20:00,89.957,90.008,89.948,89.994,4329399985.0
2006-02-13 20:25:00,89.987,90.08,89.963,90.06,5776999997.0
2006-02-13 20:30:00,90.07,90.08,89.967,90.008,5202900001.0
2006-02-13 20:35:00,90.003,90.003,89.957,89.971,4314299991.0
2006-02-13 20:40:00,89.989,90.006,89.964,89.985,5437199978.0
2006-02-13 20:45:00,89.99,90.022,89.983,90.005,4626299980.0
2006-02-13 20:50:00,90.003,90.023,89.973,90.002,4322199975.0
2006-02-13 20:55:00,90.019,90.05,89.984,90.025,7165599981.0
2006-02-13 21:00:00,90.023,90.06,89.986,90.015,4674500007.0
2006-02-13 21:05:00,90.01,90.033,89.989,90.025,2345199992.0
2006-02-13 21:10:00,90.031,90.046,90.007,90.018,3679899984.0
2006-02-13 21:15:00,90.024,90.056,90.012,90.041,4626299968.0
2006-02-13 21:20:00,90.054,90.068,90.029,90.05,6692600001.0
2006-02-13 21:25:00,90.048,90.065,90.024,90.037,3263299994.0
2006-02-13 21:30:00,90.043,90.074,90.031,90.031,2635599997.0
2006-02-13 21:35:00,90.063,90.07,90.02,90.053,1623099997.0
2006-02-13 21:40:00,90.054,90.08,90.022,90.054,3488599994.0
2006-02-13 21:45:00,90.038,90.077,90.025,90.047,3411699989.0
2006-02-13 21:50:00,90.042,90.06,90.021,90.035,1720800002.0
2006-02-13 21:55:00,90.025,90.054,90.015,90.032,1737499995.0
2006-02-13 22:00:00,90.035,90.054,90.002,90.038,3431699998.0
2006-02-13 22:05:00,90.023,90.047,90.008,90.009,1268999991.0
2006-02-13 22:10:00,90.035,90.046,89.998,90.035,1602399996.0
2006-02-13 22:15:00,90.021,90.043,90.001,90.02,1585999998.0
2006-02-13 22:20:00,90.012,90.039,90.011,90.039,1090800007.0
2006-02-13 22:25:00,90.035,90.04,89.981,90.003,2312999999.0
2006-02-13 22:30:00,90.014,90.035,89.993,90.026,1972499988.0
2006-02-13 22:35:00,90.035,90.059,90.018,90.043,1684099999.0
2006-02-13 22:40:00,90.042,90.046,90.011,90.031,1848799995.0
2006-02-13 22:45:00,90.035,90.048,90.001,90.022,2307899994.0
2006-02-13 22:50:00,90.04,90.042,89.979,90.042,1658600003.0
2006-02-13 22:55:00,90.045,90.048,89.974,90.022,1551300001.0
2006-02-13 23:00:00,90.05,90.05,90.001,90.012,1017999994.0
2006-02-13 23:05:00,90.007,90.041,90.007,90.041,813899998.0
2006-02-13 23:10:00,90.042,90.053,90.023,90.042,1182800001.0
2006-02-13 23:15:00,90.034,90.056,90.01,90.04,1023800008.0
2006-02-13 23:20:00,90.037,90.047,90.002,90.027,1065999993.0
2006-02-13 23:25:00,90.046,90.05,90.021,90.027,884499998.0
2006-02-13 23:30:00,90.053,90.059,90.023,90.039,1124500002.0
2006-02-13 23:35:00,90.06,90.065,90.019,90.039,1040200004.0
2006-02-13 23:40:00,90.022,90.049,89.983,90.006,1031599992.0
2006-02-13 23:45:00,90.02,90.035,90.001,90.026,803900004.0
2006-02-13 23:50:00,90.005,90.034,89.995,90.003,1071300007.0
2006-02-13 23:55:00,89.985,90.026,89.983,89.983,644499990.0
2006-02-14 00:00:00,89.995,90.0,89.941,89.959,1597600001.0
2006-02-14 00:05:00,89.966,90.007,89.928,89.952,1163699996.0
2006-02-14 00:10:00,89.967,90.028,89.951,89.992,1288399994.0
2006-02-14 00:15:00,89.985,90.042,89.981,90.006,1034999993.0
2006-02-14 00:20:00,90.023,90.042,89.993,90.02,988499994.0
2006-02-14 00:25:00,90.028,90.035,89.997,90.035,969799999.0
2006-02-14 00:30:00,90.025,90.032,89.988,90.018,833899996.0
2006-02-14 00:35:00,90.03,90.037,89.982,90.005,988799995.0
2006-02-14 00:40:00,90.003,90.02,89.988,90.008,829800001.0
2006-02-14 00:45:00,90.016,90.022,89.98,90.0,1319499997.0
2006-02-14 00:50:00,89.992,90.028,89.983,90.013,1206499993.0
2006-02-14 00:55:00,90.018,90.028,89.984,90.01,1012099996.0
2006-02-14 01:00:00,90.0,90.021,89.982,90.002,771799993.0
2006-02-14 01:05:00,90.01,90.031,89.991,90.006,1014499995.0
2006-02-14 01:10:00,90.015,90.029,89.976,90.002,1089899998.0
2006-02-14 01:15:00,89.987,90.004,89.963,89.974,993699998.0
2006-02-14 01:20:00,89.974,89.999,89.934,89.955,843500004.0
2006-02-14 01:25:00,89.953,89.965,89.882,89.925,1173100000.0
2006-02-14 01:30:00,89.926,89.941,89.877,89.905,854400003.0
2006-02-14 01:35:00,89.879,89.9,89.803,89.853,1086799992.0
2006-02-14 01:40:00,89.847,89.907,89.838,89.894,909900005.0
2006-02-14 01:45:00,89.899,89.932,89.889,89.891,958499995.0
2006-02-14 01:50:00,89.902,89.946,89.882,89.923,1200199995.0
2006-02-14 01:55:00,89.927,89.954,89.909,89.914,1345499992.0
2006-02-14 02:00:00,89.916,89.927,89.868,89.895,1194399989.0
2006-02-14 02:05:00,89.877,89.924,89.873,89.878,898799997.0
2006-02-14 02:10:00,89.876,89.913,89.87,89.902,1089999995.0
2006-02-14 02:15:00,89.905,89.913,89.781,89.792,1198899997.0
2006-02-14 02:20:00,89.798,89.823,89.772,89.803,986999997.0
2006-02-14 02:25:00,89.813,89.827,89.771,89.802,923599990.0
2006-02-14 02:30:00,89.802,89.847,89.786,89.814,1033099998.0
2006-02-14 02:35:00,89.82,89.83,89.748,89.748,936700002.0
2006-02-14 02:40:00,89.728,89.751,89.681,89.703,1412699995.0
2006-02-14 02:45:00,89.684,89.732,89.682,89.73,738800003.0
2006-02-14 02:50:00,89.72,89.766,89.708,89.766,986999996.0
2006-02-14 02:55:00,89.759,89.841,89.742,89.812,995900000.0
2006-02-14 03:00:00,89.823,89.827,89.757,89.758,1041699993.0
2006-02-14 03:05:00,89.765,89.81,89.752,89.79,1281699993.0
2006-02-14 03:10:00,89.796,89.808,89.775,89.801,1330199991.0
2006-02-14 03:15:00,89.782,89.806,89.757,89.761,504300002.0
2006-02-14 03:20:00,89.76,89.78,89.749,89.76,1252499997.0
2006-02-14 03:25:00,89.777,89.783,89.746,89.783,1215199995.0
2006-02-14 03:30:00,89.78,89.785,89.729,89.753,1162900001.0
2006-02-14 03:35:00,89.736,89.778,89.729,89.734,1082100002.0
2006-02-14 03:40:00,89.732,89.775,89.717,89.762,1048999991.0
2006-02-14 03:45:00,89.743,89.788,89.73,89.767,1059599994.0
2006-02-14 03:50:00,89.765,89.774,89.713,89.729,1068300002.0
2006-02-14 03:55:00,89.732,89.761,89.727,89.738,793000001.0
2006-02-14 04:00:00,89.719,89.768,89.719,89.733,1083800009.0
2006-02-14 04:05:00,89.755,89.763,89.717,89.75,799900004.0
2006-02-14 04:10:00,89.737,89.759,89.713,89.727,737300001.0
2006-02-14 04:15:00,89.722,89.76,89.703,89.743,1033200002.0
2006-02-14 04:20:00,89.731,89.802,89.731,89.78,816300001.0
2006-02-14 04:25:00,89.775,89.811,89.758,89.802,1015800003.0
2006-02-14 04:30:00,89.792,89.819,89.784,89.802,747600003.0
2006-02-14 04:35:00,89.803,89.812,89.774,89.774,825199991.0
2006-02-14 04:40:00,89.803,89.814,89.782,89.782,843599992.0
2006-02-14 04:45:00,89.803,89.824,89.781,89.824,729199997.0
2006-02-14 04:50:00,89.825,89.833,89.798,89.813,897599999.0
2006-02-14 04:55:00,89.825,89.839,89.792,89.792,528099997.0
2006-02-14 05:00:00,89.799,89.821,89.771,89.8,876499996.0
2006-02-14 05:05:00,89.796,89.827,89.783,89.798,974599996.0
2006-02-14 05:10:00,89.815,89.831,89.789,89.82,749399995.0
2006-02-14 05:15:00,89.817,89.844,89.793,89.806,954099990.0
2006-02-14 05:20:00,89.809,89.82,89.792,89.817,566099997.0
2006-02-14 05:25:00,89.815,89.815,89.774,89.796,694999993.0
2006-02-14 05:30:00,89.82,89.82,89.793,89.806,518300000.0
2006-02-14 05:35:00,89.82,89.828,89.788,89.808,697199998.0
2006-02-14 05:40:00,89.817,89.822,89.767,89.79,822899994.0
2006-02-14 05:45:00,89.781,89.803,89.713,89.778,732999996.0
2006-02-14 05:50:00,89.753,89.793,89.746,89.777,754599999.0
2006-02-14 05:55:00,89.764,89.809,89.741,89.78,852400000.0
2006-02-14 06:00:00,89.79,89.801,89.757,89.758,850600002.0
2006-02-14 06:05:00,89.775,89.802,89.754,89.802,1250899995.0
2006-02-14 06:10:00,89.796,89.804,89.755,89.77,861500005.0
2006-02-14 06:15:00,89.763,89.801,89.751,89.762,899399997.0
2006-02-14 06:20:00,89.775,89.784,89.741,89.759,721899994.0
2006-02-14 06:25:00,89.767,89.781,89.744,89.76,714399993.0
2006-02-14 06:30:00,89.775,89.787,89.735,89.769,744499996.0
2006-02-14 06:35:00,89.782,89.805,89.753,89.79,717699992.0
2006-02-14 06:40:00,89.807,89.833,89.778,89.824,1135500000.0
2006-02-14 06:45:00,89.816,89.834,89.793,89.828,1086599997.0
2006-02-14 06:50:00,89.816,89.844,89.803,89.835,963399987.0
2006-02-14 06:55:00,89.828,89.846,89.817,89.83,1344899996.0
2006-02-14 07:00:00,89.838,89.848,89.81,89.822,895599998.0
2006-02-14 07:05:00,89.829,89.837,89.802,89.823,747499996.0
2006-02-14 07:10:00,89.808,89.829,89.795,89.795,756599993.0
2006-02-14 07:15:00,89.799,89.816,89.78,89.804,1085299998.0
2006-02-14 07:20:00,89.807,89.815,89.77,89.8,978699993.0
2006-02-14 07:25:00,89.781,89.808,89.761,89.777,1047599988.0
2006-02-14 07:30:00,89.786,89.799,89.749,89.755,1056300000.0
2006-02-14 07:35:00,89.746,89.783,89.729,89.759,1083499998.0
2006-02-14 07:40:00,89.781,89.826,89.772,89.81,1122300009.0
2006-02-14 07:45:00,89.815,89.833,89.782,89.799,812099997.0
2006-02-14 07:50:00,89.797,89.82,89.762,89.805,1030399988.0
2006-02-14 07:55:00,89.814,89.827,89.779,89.78,980099989.0
2006-02-14 08:00:00,89.775,89.802,89.75,89.784,1185799997.0
2006-02-14 08:05:00,89.776,89.815,89.772,89.805,927300002.0
2006-02-14 08:10:00,89.791,89.853,89.775,89.789,1033799997.0
2006-02-14 08:15:00,89.786,89.793,89.718,89.762,1171199997.0
2006-02-14 08:20:00,89.75,89.777,89.734,89.762,1047300001.0
2006-02-14 08:25:00,89.746,89.774,89.733,89.742,1146400000.0
2006-02-14 08:30:00,89.76,89.788,89.747,89.775,877899999.0
2006-02-14 08:35:00,89.764,89.792,89.728,89.741,1211900003.0
2006-02-14 08:40:00,89.742,89.759,89.673,89.682,936999994.0
2006-02-14 08:45:00,89.702,89.739,89.688,89.711,872899991.0
2006-02-14 08:50:00,89.713,89.733,89.678,89.71,949800000.0
2006-02-14 08:55:00,89.723,89.739,89.694,89.722,886599995.0
2006-02-14 09:00:00,89.735,89.735,89.669,89.689,956799994.0
2006-02-14 09:05:00,89.671,89.686,89.61,89.667,1214000000.0
2006-02-14 09:10:00,89.664,89.687,89.636,89.654,710400004.0
2006-02-14 09:15:00,89.667,89.69,89.636,89.688,1014200002.0
2006-02-14 09:20:00,89.696,89.713,89.67,89.679,1300899999.0
2006-02-14 09:25:00,89.678,89.712,89.655,89.71,1310600000.0
2006-02-14 09:30:00,89.693,89.707,89.637,89.643,1206600002.0
2006-02-14 09:35:00,89.648,89.675,89.633,89.675,1287000004.0
2006-02-14 09:40:00,89.668,89.711,89.652,89.69,812099998.0
2006-02-14 09:45:00,89.699,89.733,89.689,89.732,1116199997.0
2006-02-14 09:50:00,89.721,89.752,89.705,89.737,1270899997.0
2006-02-14 09:55:00,89.715,89.788,89.715,89.764,1146299998.0
2006-02-14 10:00:00,89.762,89.771,89.722,89.748,823899994.0
2006-02-14 10:05:00,89.752,89.76,89.722,89.759,867299994.0
2006-02-14 10:10:00,89.73,89.762,89.725,89.734,986500001.0
2006-02-14 10:15:00,89.73,89.743,89.688,89.698,1117599994.0
2006-02-14 10:20:00,89.725,89.748,89.702,89.734,1173500005.0
2006-02-14 10:25:00,89.732,89.757,89.714,89.734,1231599992.0
2006-02-14 10:30:00,89.737,89.747,89.697,89.715,701099995.0
2006-02-14 10:35:00,89.724,89.751,89.701,89.729,1020399996.0
2006-02-14 10:40:00,89.719,89.767,89.704,89.732,1376399998.0
2006-02-14 10:45:00,89.745,89.763,89.721,89.726,983699988.0
2006-02-14 10:50:00,89.74,89.754,89.687,89.727,909999995.0
2006-02-14 10:55:00,89.731,89.747,89.708,89.709,1244899997.0
2006-02-14 11:00:00,89.712,89.753,89.7,89.736,1041899993.0
2006-02-14 11:05:00,89.717,89.749,89.698,89.708,1160200003.0
2006-02-14 11:10:00,89.708,89.734,89.691,89.725,1284299995.0
2006-02-14 11:15:00,89.717,89.758,89.698,89.724,1224599999.0
2006-02-14 11:20:00,89.717,89.74,89.703,89.72,1411599993.0
2006-02-14 11:25:00,89.725,89.744,89.699,89.728,1062699992.0
2006-02-14 11:30:00,89.71,89.788,89.704,89.759,1317699998.0
2006-02-14 11:35:00,89.752,89.778,89.736,89.762,1003600000.0
2006-02-14 11:40:00,89.763,89.785,89.738,89.767,1331199995.0
2006-02-14 11:45:00,89.765,89.782,89.738,89.738,1199300004.0
2006-02-14 11:50:00,89.74,89.822,89.74,89.797,1183499991.0
2006-02-14 11:55:00,89.797,89.855,89.781,89.818,932199993.0
2006-02-14 12:00:00,89.816,89.843,89.775,89.831,1011599994.0
2006-02-14 12:05:00,89.822,89.826,89.763,89.802,1185399993.0
2006-02-14 12:10:00,89.815,89.828,89.762,89.771,1219799986.0
2006-02-14 12:15:00,89.772,89.788,89.744,89.777,1306499999.0
2006-02-14 12:20:00,89.759,89.797,89.75,89.785,1000099998.0
2006-02-14 12:25:00,89.764,89.8,89.76,89.783,1241100001.0
2006-02-14 12:30:00,89.772,89.785,89.752,89.77,813000011.0
2006-02-14 12:35:00,89.777,89.777,89.712,89.723,985599993.0
2006-02-14 12:40:00,89.725,89.769,89.718,89.766,1065800006.0
2006-02-14 12:45:00,89.747,89.782,89.733,89.737,1372999997.0
2006-02-14 12:50:00,89.733,89.762,89.706,89.729,1086299994.0
2006-02-14 12:55:00,89.714,89.749,89.712,89.736,649900001.0
2006-02-14 13:00:00,89.743,89.748,89.7,89.702,1047599997.0
2006-02-14 13:05:00,89.717,89.727,89.678,89.701,959899992.0
2006-02-14 13:10:00,89.703,89.728,89.682,89.682,1193499984.0
2006-02-14 13:15:00,89.699,89.72,89.644,89.69,959699998.0
2006-02-14 13:20:00,89.704,89.725,89.692,89.707,1455199997.0
2006-02-14 13:25:00,89.696,89.715,89.647,89.67,1304499992.0
2006-02-14 13:30:00,89.675,89.689,89.646,89.671,939099997.0
2006-02-14 13:35:00,89.666,89.704,89.645,89.689,1134999987.0
2006-02-14 13:40:00,89.674,89.688,89.607,89.62,1468500007.0
2006-02-14 13:45:00,89.606,89.635,89.586,89.627,1011300000.0
2006-02-14 13:50:00,89.614,89.657,89.613,89.642,1331599999.0
2006-02-14 13:55:00,89.643,89.663,89.619,89.635,1188400002.0
2006-02-14 14:00:00,89.641,89.655,89.604,89.621,1224099993.0
2006-02-14 14:05:00,89.636,89.653,89.614,89.616,1137399995.0
2006-02-14 14:10:00,89.605,89.625,89.568,89.568,1238499996.0
2006-02-14 14:15:00,89.584,89.594,89.554,89.577,1041999997.0
2006-02-14 14:20:00,89.577,89.597,89.551,89.58,1002099991.0
2006-02-14 14:25:00,89.577,89.637,89.556,89.637,704999997.0
2006-02-14 14:30:00,89.639,89.666,89.582,89.622,1248900004.0
2006-02-14 14:35:00,89.631,89.645,89.575,89.575,1111700004.0
2006-02-14 14:40:00,89.585,89.615,89.565,89.606,951299998.0
2006-02-14 14:45:00,89.605,89.635,89.576,89.628,1184599990.0
2006-02-14 14:50:00,89.618,89.639,89.595,89.602,1466999993.0
2006-02-14 14:55:00,89.619,89.623,89.566,89.594,1024599994.0
2006-02-14 15:00:00,89.591,89.617,89.576,89.603,1195199993.0
2006-02-14 15:05:00,89.597,89.614,89.577,89.592,926299994.0
2006-02-14 15:10:00,89.599,89.615,89.562,89.562,905699999.0
2006-02-14 15:15:00,89.574,89.642,89.549,89.629,1285299995.0
2006-02-14 15:20:00,89.609,89.628,89.557,89.608,1132199992.0
2006-02-14 15:25:00,89.622,89.635,89.581,89.581,959699990.0
2006-02-14 15:30:00,89.578,89.588,89.519,89.577,1290799999.0
2006-02-14 15:35:00,89.579,89.598,89.532,89.532,927099993.0
2006-02-14 15:40:00,89.558,89.598,89.548,89.564,1062100001.0
2006-02-14 15:45:00,89.556,89.621,89.541,89.592,1315499997.0
2006-02-14 15:50:00,89.6,89.6,89.509,89.509,1226299988.0
2006-02-14 15:55:00,89.541,89.554,89.483,89.5,972899987.0
2006-02-14 16:00:00,89.482,89.522,89.465,89.465,1138000007.0
2006-02-14 16:05:00,89.477,89.506,89.451,89.462,899799990.0
2006-02-14 16:10:00,89.466,89.505,89.444,89.478,1226099995.0
2006-02-14 16:15:00,89.485,89.487,89.414,89.478,1026299992.0
2006-02-14 16:20:00,89.471,89.494,89.457,89.48,1370500005.0
2006-02-14 16:25:00,89.473,89.5,89.441,89.487,1055899996.0
2006-02-14 16:30:00,89.473,89.493,89.436,89.452,990099999.0
2006-02-14 16:35:00,89.478,89.502,89.457,89.496,1142900010.0
2006-02-14 16:40:00,89.489,89.504,89.447,89.488,1068599993.0
2006-02-14 16:45:00,89.482,89.512,89.471,89.481,1280799988.0
2006-02-14 16:50:00,89.483,89.497,89.453,89.467,1100199997.0
2006-02-14 16:55:00,89.462,89.494,89.441,89.456,1109899998.0
2006-02-14 17:00:00,89.434,89.506,89.434,89.478,989699998.0
2006-02-14 17:05:00,89.507,89.53,89.469,89.516,1099999998.0
2006-02-14 17:10:00,89.506,89.532,89.485,89.522,928500000.0
2006-02-14 17:15:00,89.497,89.517,89.475,89.48,1013699993.0
2006-02-14 17:20:00,89.488,89.513,89.449,89.502,724299991.0
2006-02-14 17:25:00,89.492,89.518,89.461,89.476,1188699989.0
2006-02-14 17:30:00,89.48,89.485,89.444,89.484,1185299994.0
2006-02-14 17:35:00,89.471,89.489,89.448,89.476,845600002.0
2006-02-14 17:40:00,89.467,89.487,89.444,89.48,1007199997.0
2006-02-14 17:45:00,89.47,89.484,89.428,89.431,1302499993.0
2006-02-14 17:50:00,89.452,89.46,89.412,89.429,1327599991.0
2006-02-14 17:55:00,89.442,89.478,89.417,89.452,1212899984.0
2006-02-14 18:00:00,89.462,89.67,89.43,89.64,8346700027.0
2006-02-14 18:05:00,89.65,89.7,89.531,89.541,9972000035.0
2006-02-14 18:10:00,89.534,89.68,89.51,89.67,7203399973.0
2006-02-14 18:15:00,89.66,89.68,89.506,89.65,6185500006.0
2006-02-14 18:20:00,89.615,89.674,89.604,89.637,9197899970.0
2006-02-14 18:25:00,89.67,89.674,89.615,89.651,8107699959.0
2006-02-14 18:30:00,89.652,89.71,89.632,89.69,7793599969.0
2006-02-14 18:35:00,89.685,89.728,89.658,89.684,5654299978.0
2006-02-14 18:40:00,89.676,89.707,89.617,89.617,5223299989.0
2006-02-14 18:45:00,89.641,89.651,89.597,89.625,3035599980.0
2006-02-14 18:50:00,89.601,89.633,89.567,89.578,6314199989.0
2006-02-14 18:55:00,89.594,89.62,89.56,89.616,5085899987.0
2006-02-14 19:00:00,89.606,89.65,89.606,89.626,2132799997.0
2006-02-14 19:05:00,89.614,89.68,89.614,89.658,5620599991.0
2006-02-14 19:10:00,89.67,89.68,89.628,89.661,1853699993.0
2006-02-14 19:15:00,89.646,89.667,89.595,89.632,4355999992.0
2006-02-14 19:20:00,89.64,89.665,89.604,89.659,4200399985.0
2006-02-14 19:25:00,89.653,89.66,89.604,89.631,5454800000.0
2006-02-14 19:30:00,89.653,89.7,89.623,89.685,4506400003.0
2006-02-14 19:35:00,89.667,89.702,89.649,89.691,3327099987.0
2006-02-14 19:40:00,89.695,89.709,89.674,89.686,3730799985.0
2006-02-14 19:45:00,89.702,89.737,89.675,89.704,3331800003.0
2006-02-14 19:50:00,89.703,89.719,89.682,89.714,2862999985.0
2006-02-14 19:55:00,89.703,89.764,89.701,89.755,3247599986.0
2006-02-14 20:00:00,89.76,89.773,89.722,89.74,2687800002.0
2006-02-14 20:05:00,89.738,89.762,89.697,89.709,2565099998.0
2006-02-14 20:10:00,89.725,89.743,89.678,89.714,5082499991.0
2006-02-14 20:15:00,89.715,89.745,89.694,89.74,4568099990.0
2006-02-14 20:20:00,89.716,89.74,89.697,89.723,4005399986.0
2006-02-14 20:25:00,89.72,89.742,89.69,89.71,5215899971.0
2006-02-14 20:30:00,89.72,89.73,89.649,89.677,4881599997.0
2006-02-14 20:35:00,89.658,89.711,89.649,89.683,4231299983.0
2006-02-14 20:40:00,89.705,89.711,89.671,89.68,5540299990.0
2006-02-14 20:45:00,89.672,89.7,89.641,89.665,4571399956.0
2006-02-14 20:50:00,89.68,89.692,89.647,89.673,4877199991.0
2006-02-14 20:55:00,89.671,89.76,89.649,89.705,6721099984.0
2006-02-14 21:00:00,89.76,89.76,89.682,89.704,3006599995.0
2006-02-14 21:05:00,89.7,89.708,89.669,89.685,2305199989.0
2006-02-14 21:10:00,89.686,89.706,89.648,89.675,3429400005.0
2006-02-14 21:15:00,89.666,89.692,89.644,89.682,4682499986.0
2006-02-14 21:20:00,89.691,89.698,89.642,89.678,6212099990.0
2006-02-14 21:25:00,89.689,89.707,89.663,89.686,3128299996.0
2006-02-14 21:30:00,89.703,89.727,89.674,89.691,2500099990.0
2006-02-14 21:35:00,89.717,89.808,89.702,89.808,1455799993.0
2006-02-14 21:40:00,89.792,89.806,89.719,89.751,3175299984.0
2006-02-14 21:45:00,89.729,89.755,89.671,89.687,3241199978.0
2006-02-14 21:50:00,89.689,89.736,89.674,89.736,1379999997.0
2006-02-14 21:55:00,89.739,89.752,89.702,89.731,1898399989.0
2006-02-14 22:00:00,89.709,89.734,89.652,89.679,4109100001.0
2006-02-14 22:05:00,89.674,89.7,89.647,89.69,1342799991.0
2006-02-14 22:10:00,89.684,89.721,89.661,89.712,1940599997.0
2006-02-14 22:15:00,89.713,89.715,89.669,89.688,1565900004.0
2006-02-14 22:20:00,89.696,89.72,89.676,89.72,1008800000.0
2006-02-14 22:25:00,89.71,89.73,89.692,89.693,1987499995.0
2006-02-14 22:30:00,89.721,89.747,89.692,89.733,1766300002.0
2006-02-14 22:35:00,89.737,89.737,89.686,89.713,1481599999.0
2006-02-14 22:40:00,89.706,89.74,89.706,89.71,1756999999.0
2006-02-14 22:45:00,89.733,89.744,89.681,89.707,2326800000.0
2006-02-14 22:50:00,89.702,89.723,89.661,89.723,1804200009.0
2006-02-14 22:55:00,89.728,89.77,89.687,89.746,1241000004.0
2006-02-14 23:00:00,89.752,89.788,89.733,89.765,685099996.0
2006-02-14 23:05:00,89.752,89.785,89.747,89.767,775100002.0
2006-02-14 23:10:00,89.747,89.791,89.741,89.785,841099998.0
2006-02-14 23:15:00,89.774,89.789,89.746,89.757,970399995.0
2006-02-14 23:20:00,89.757,89.788,89.752,89.756,1132199989.0
2006-02-14 23:25:00,89.764,89.792,89.758,89.786,875599996.0
2006-02-14 23:30:00,89.774,89.787,89.732,89.764,1055599995.0
2006-02-14 23:35:00,89.762,89.787,89.739,89.783,926099994.0
2006-02-14 23:40:00,89.767,89.795,89.756,89.79,1218700001.0
2006-02-14 23:45:00,89.759,89.779,89.713,89.73,721499993.0
2006-02-14 23:50:00,89.727,89.773,89.709,89.758,993999993.0
2006-02-14 23:55:00,89.735,89.757,89.698,89.725,873100002.0
2006-02-15 00:00:00,89.725,89.734,89.676,89.705,1362099997.0
2006-02-15 00:05:00,89.694,89.746,89.662,89.689,975899994.0
2006-02-15 00:10:00,89.715,89.748,89.693,89.725,1070200001.0
2006-02-15 00:15:00,89.689,89.741,89.676,89.74,1070199998.0
2006-02-15 00:20:00,89.733,89.736,89.658,89.662,1077999998.0
2006-02-15 00:25:00,89.68,89.719,89.667,89.71,1062899990.0
2006-02-15 00:30:00,89.686,89.724,89.67,89.698,1034299992.0
2006-02-15 00:35:00,89.688,89.742,89.687,89.734,1197500004.0
2006-02-15 00:40:00,89.725,89.752,89.708,89.708,1059499990.0
2006-02-15 00:45:00,89.723,89.755,89.72,89.742,1015699996.0
2006-02-15 00:50:00,89.734,89.742,89.699,89.733,1025199995.0
2006-02-15 00:55:00,89.72,89.757,89.711,89.757,1369699993.0
2006-02-15 01:00:00,89.752,89.803,89.736,89.799,836899996.0
2006-02-15 01:05:00,89.796,89.887,89.79,89.887,971199995.0
2006-02-15 01:10:00,89.888,89.888,89.846,89.876,939399996.0
2006-02-15 01:15:00,89.881,89.938,89.872,89.921,947100000.0
2006-02-15 01:20:00,89.887,89.924,89.864,89.882,1050099999.0
2006-02-15 01:25:00,89.879,89.906,89.865,89.898,1318800013.0
2006-02-15 01:30:00,89.903,89.933,89.883,89.925,1210000007.0
2006-02-15 01:35:00,89.909,89.95,89.902,89.94,1130799989.0
2006-02-15 01:40:00,89.949,89.965,89.922,89.944,1017299993.0
2006-02-15 01:45:00,89.943,89.957,89.9,89.923,1217699998.0
2006-02-15 01:50:00,89.898,89.93,89.892,89.908,1365399999.0
2006-02-15 01:55:00,89.929,89.931,89.892,89.904,1341599990.0
2006-02-15 02:00:00,89.872,89.898,89.854,89.875,989199997.0
2006-02-15 02:05:00,89.865,89.912,89.861,89.889,1168500003.0
2006-02-15 02:10:00,89.907,89.922,89.866,89.922,1114300006.0
2006-02-15 02:15:00,89.924,89.931,89.882,89.896,1209899995.0
2006-02-15 02:20:00,89.887,89.911,89.866,89.883,979700008.0
2006-02-15 02:25:00,89.893,89.943,89.87,89.935,1325099999.0
2006-02-15 02:30:00,89.915,89.942,89.905,89.928,756699994.0
2006-02-15 02:35:00,89.899,89.935,89.899,89.919,964400005.0
2006-02-15 02:40:00,89.92,89.954,89.895,89.95,1429200001.0
2006-02-15 02:45:00,89.924,89.962,89.902,89.902,843299999.0
2006-02-15 02:50:00,89.893,89.985,89.886,89.969,1007299999.0
2006-02-15 02:55:00,89.984,89.984,89.923,89.924,981299992.0
2006-02-15 03:00:00,89.929,89.956,89.887,89.888,1070799999.0
2006-02-15 03:05:00,89.903,89.925,89.88,89.908,964300001.0
2006-02-15 03:10:00,89.912,89.945,89.897,89.939,1220700004.0
2006-02-15 03:15:00,89.935,89.962,89.912,89.945,782899998.0
2006-02-15 03:20:00,89.96,89.96,89.932,89.932,1173999996.0
2006-02-15 03:25:00,89.933,89.948,89.909,89.928,942599999.0
2006-02-15 03:30:00,89.934,89.951,89.904,89.91,975099999.0
2006-02-15 03:35:00,89.922,89.964,89.905,89.956,991799994.0
2006-02-15 03:40:00,89.961,89.99,89.925,89.977,908799999.0
2006-02-15 03:45:00,89.964,89.99,89.943,89.965,927399996.0
2006-02-15 03:50:00,89.97,90.024,89.963,90.007,1149899998.0
2006-02-15 03:55:00,90.02,90.039,89.978,89.984,1010199996.0
2006-02-15 04:00:00,89.975,90.023,89.962,89.994,842999994.0
2006-02-15 04:05:00,89.995,90.003,89.954,89.957,1003599994.0
2006-02-15 04:10:00,89.983,89.99,89.953,89.957,1089899997.0
2006-02-15 04:15:00,89.96,89.975,89.94,89.961,685900003.0
2006-02-15 04:20:00,89.957,90.002,89.933,89.97,848799995.0
2006-02-15 04:25:00,89.972,90.005,89.95,89.972,911599997.0
2006-02-15 04:30:00,89.999,90.02,89.977,89.997,845300001.0
2006-02-15 04:35:00,89.98,90.015,89.971,90.01,813099991.0
2006-02-15 04:40:00,90.0,90.02,89.988,90.0,741499997.0
2006-02-15 04:45:00,90.017,90.02,89.986,90.012,951399996.0
2006-02-15 04:50:00,90.003,90.028,89.986,90.002,1053299991.0
2006-02-15 04:55:00,89.992,90.035,89.986,89.997,860199993.0
2006-02-15 05:00:00,90.01,90.05,90.001,90.019,1196400003.0
2006-02-15 05:05:00,90.005,90.038,90.0,90.035,1113700006.0
2006-02-15 05:10:00,90.02,90.051,90.009,90.041,719499999.0
2006-02-15 05:15:00,90.04,90.055,90.016,90.035,804899999.0
2006-02-15 05:20:00,90.024,90.04,90.011,90.02,699800001.0
2006-02-15 05:25:00,90.033,90.051,90.017,90.042,954300002.0
2006-02-15 05:30:00,90.025,90.046,90.007,90.036,852799998.0
2006-02-15 05:35:00,90.022,90.049,90.012,90.035,777700002.0
2006-02-15 05:40:00,90.019,90.039,89.989,90.011,877900002.0
2006-02-15 05:45:00,90.019,90.036,89.957,90.007,572999993.0
2006-02-15 05:50:00,89.986,90.023,89.976,90.005,1033100008.0
2006-02-15 05:55:00,90.013,90.021,89.978,89.978,1037600003.0
2006-02-15 06:00:00,89.978,90.005,89.96,89.988,766199997.0
2006-02-15 06:05:00,89.971,90.011,89.971,89.997,1159699995.0
2006-02-15 06:10:00,89.995,90.0,89.962,89.975,820800003.0
2006-02-15 06:15:00,89.972,89.996,89.954,89.981,1015899998.0
2006-02-15 06:20:00,90.0,90.004,89.974,89.996,504799999.0
2006-02-15 06:25:00,89.966,90.01,89.966,90.005,806199997.0
2006-02-15 06:30:00,89.992,90.017,89.977,89.98,538500004.0
2006-02-15 06:35:00,90.002,90.005,89.942,89.965,604699994.0
2006-02-15 06:40:00,89.954,89.975,89.927,89.949,848299995.0
2006-02-15 06:45:00,89.924,89.953,89.914,89.948,606799999.0
2006-02-15 06:50:00,89.936,89.963,89.921,89.943,908200001.0
2006-02-15 06:55:00,89.936,89.965,89.919,89.932,1117899991.0
2006-02-15 07:00:00,89.925,89.933,89.879,89.907,919999991.0
2006-02-15 07:05:00,89.897,89.928,89.883,89.921,621900003.0
2006-02-15 07:10:00,89.907,89.925,89.891,89.9,994100003.0
2006-02-15 07:15:00,89.908,89.947,89.897,89.923,929800003.0
2006-02-15 07:20:00,89.924,89.949,89.92,89.942,970400003.0
2006-02-15 07:25:00,89.928,89.968,89.911,89.936,1004899993.0
2006-02-15 07:30:00,89.958,89.958,89.889,89.909,882400005.0
2006-02-15 07:35:00,89.918,89.956,89.904,89.92,1194400005.0
2006-02-15 07:40:00,89.917,89.941,89.904,89.933,1029199997.0
2006-02-15 07:45:00,89.904,89.947,89.904,89.913,1023400001.0
2006-02-15 07:50:00,89.923,89.942,89.887,89.901,1123399995.0
2006-02-15 07:55:00,89.918,89.929,89.894,89.922,1032299995.0
2006-02-15 08:00:00,89.925,89.989,89.91,89.969,987599996.0
2006-02-15 08:05:00,89.96,89.995,89.952,89.989,917500000.0
2006-02-15 08:10:00,89.977,89.984,89.921,89.944,968300002.0
2006-02-15 08:15:00,89.952,89.963,89.923,89.953,828199996.0
2006-02-15 08:20:00,89.945,89.968,89.924,89.942,983899994.0
2006-02-15 08:25:00,89.925,89.96,89.918,89.934,969599993.0
2006-02-15 08:30:00,89.949,89.949,89.897,89.905,1062899990.0
2006-02-15 08:35:00,89.925,89.93,89.892,89.909,921599996.0
2006-02-15 08:40:00,89.911,89.932,89.896,89.919,968600001.0
2006-02-15 08:45:00,89.915,89.95,89.903,89.941,1265399990.0
2006-02-15 08:50:00,89.923,89.978,89.889,89.957,790599998.0
2006-02-15 08:55:00,89.952,89.966,89.92,89.938,976800002.0
2006-02-15 09:00:00,89.938,89.938,89.881,89.896,1277400007.0
2006-02-15 09:05:00,89.898,89.921,89.877,89.9,1035700002.0
2006-02-15 09:10:00,89.893,89.916,89.863,89.872,1003099996.0
2006-02-15 09:15:00,89.87,89.898,89.858,89.89,1003599996.0
2006-02-15 09:20:00,89.903,89.909,89.863,89.878,1181799992.0
2006-02-15 09:25:00,89.883,89.892,89.842,89.854,1384300006.0
2006-02-15 09:30:00,89.851,89.866,89.822,89.852,939199994.0
2006-02-15 09:35:00,89.832,89.86,89.824,89.844,1332099995.0
2006-02-15 09:40:00,89.833,89.898,89.822,89.871,1086399989.0
2006-02-15 09:45:00,89.876,89.905,89.857,89.893,1257499993.0
2006-02-15 09:50:00,89.875,89.891,89.831,89.861,1109099993.0
2006-02-15 09:55:00,89.858,89.893,89.842,89.867,1079000003.0
2006-02-15 10:00:00,89.88,89.905,89.858,89.859,850899993.0
2006-02-15 10:05:00,89.872,89.873,89.836,89.864,1013099998.0
2006-02-15 10:10:00,89.831,89.87,89.831,89.836,1092299994.0
2006-02-15 10:15:00,89.849,89.856,89.812,89.828,1084099996.0
2006-02-15 10:20:00,89.851,89.867,89.821,89.853,1220399996.0
2006-02-15 10:25:00,89.864,89.909,89.848,89.865,1262299997.0
2006-02-15 10:30:00,89.856,89.89,89.838,89.879,938399999.0
2006-02-15 10:35:00,89.88,89.891,89.831,89.848,1091300004.0
2006-02-15 10:40:00,89.832,89.863,89.819,89.84,1378199994.0
2006-02-15 10:45:00,89.844,89.857,89.808,89.818,875899992.0
2006-02-15 10:50:00,89.834,89.846,89.783,89.818,963699993.0
2006-02-15 10:55:00,89.817,89.84,89.796,89.823,1014599996.0
2006-02-15 11:00:00,89.795,89.813,89.77,89.79,984099997.0
2006-02-15 11:05:00,89.799,89.818,89.779,89.799,1171299998.0
2006-02-15 11:10:00,89.789,89.824,89.789,89.805,1418399995.0
2006-02-15 11:15:00,89.802,89.844,89.785,89.841,1244100002.0
2006-02-15 11:20:00,89.841,89.844,89.803,89.831,1148499988.0
2006-02-15 11:25:00,89.844,89.857,89.808,89.844,1290399995.0
2006-02-15 11:30:00,89.827,89.879,89.82,89.868,1401099992.0
2006-02-15 11:35:00,89.845,89.894,89.845,89.88,1106799990.0
2006-02-15 11:40:00,89.876,89.893,89.844,89.88,1167599998.0
2006-02-15 11:45:00,89.875,89.884,89.839,89.844,1212799989.0
2006-02-15 11:50:00,89.847,89.882,89.84,89.841,1325599995.0
2006-02-15 11:55:00,89.837,89.86,89.822,89.844,1066999998.0
2006-02-15 12:00:00,89.843,89.865,89.789,89.84,1237099995.0
2006-02-15 12:05:00,89.835,89.844,89.789,89.794,1249599996.0
2006-02-15 12:10:00,89.808,89.832,89.78,89.814,1499700001.0
2006-02-15 12:15:00,89.826,89.826,89.783,89.799,1145099996.0
2006-02-15 12:20:00,89.797,89.832,89.775,89.812,1421699996.0
2006-02-15 12:25:00,89.789,89.833,89.788,89.816,1106699991.0
2006-02-15 12:30:00,89.797,89.826,89.794,89.81,882600000.0
2006-02-15 12:35:00,89.813,89.863,89.759,89.863,905999994.0
2006-02-15 12:40:00,89.858,89.876,89.834,89.842,1002100005.0
2006-02-15 12:45:00,89.861,89.907,89.844,89.892,1426399992.0
2006-02-15 12:50:00,89.881,89.899,89.825,89.868,821799998.0
2006-02-15 12:55:00,89.825,89.914,89.825,89.871,855999996.0
2006-02-15 13:00:00,89.883,89.902,89.852,89.853,1383199999.0
2006-02-15 13:05:00,89.862,89.87,89.824,89.831,1099599995.0
2006-02-15 13:10:00,89.83,89.863,89.81,89.81,1124099999.0
2006-02-15 13:15:00,89.827,89.827,89.769,89.805,1322699998.0
2006-02-15 13:20:00,89.807,89.867,89.785,89.839,1052499990.0
2006-02-15 13:25:00,89.853,89.858,89.823,89.844,1222199998.0
2006-02-15 13:30:00,89.858,89.867,89.823,89.84,951499994.0
2006-02-15 13:35:00,89.83,89.86,89.805,89.843,961699997.0
2006-02-15 13:40:00,89.845,89.863,89.823,89.848,993700002.0
2006-02-15 13:45:00,89.862,89.878,89.828,89.84,1000799995.0
2006-02-15 13:50:00,89.835,89.845,89.802,89.828,1300899991.0
2006-02-15 13:55:00,89.835,89.847,89.803,89.811,1051399995.0
2006-02-15 14:00:00,89.825,89.855,89.799,89.817,846699989.0
2006-02-15 14:05:00,89.829,89.851,89.815,89.843,1054100004.0
2006-02-15 14:10:00,89.822,89.869,89.808,89.853,945299996.0
2006-02-15 14:15:00,89.852,89.885,89.844,89.856,1087699989.0
2006-02-15 14:20:00,89.861,89.868,89.789,89.806,1077800008.0
2006-02-15 14:25:00,89.827,89.859,89.796,89.825,1267299996.0
2006-02-15 14:30:00,89.815,89.846,89.77,89.802,1100199991.0
2006-02-15 14:35:00,89.804,89.844,89.787,89.838,1142599992.0
2006-02-15 14:40:00,89.844,89.853,89.791,89.816,1091799999.0
2006-02-15 14:45:00,89.817,89.829,89.774,89.799,987799991.0
2006-02-15 14:50:00,89.81,89.854,89.803,89.836,1289999997.0
2006-02-15 14:55:00,89.831,89.845,89.767,89.802,1156599995.0
2006-02-15 15:00:00,89.815,89.845,89.803,89.845,1077299993.0
2006-02-15 15:05:00,89.831,89.846,89.807,89.834,745800003.0
2006-02-15 15:10:00,89.81,89.837,89.807,89.821,950200002.0
2006-02-15 15:15:00,89.796,89.844,89.789,89.811,1225399994.0
2006-02-15 15:20:00,89.819,89.849,89.782,89.826,894899997.0
2006-02-15 15:25:00,89.844,89.865,89.821,89.848,970399995.0
2006-02-15 15:30:00,89.84,89.855,89.785,89.797,1258900001.0
2006-02-15 15:35:00,89.819,89.859,89.819,89.834,1090200010.0
2006-02-15 15:40:00,89.834,89.865,89.802,89.844,1104799987.0
2006-02-15 15:45:00,89.856,89.905,89.841,89.896,1172099991.0
2006-02-15 15:50:00,89.874,89.917,89.853,89.882,1226999991.0
2006-02-15 15:55:00,89.895,89.913,89.856,89.868,1220399993.0
2006-02-15 16:00:00,89.828,89.934,89.729,89.729,1320799998.0
2006-02-15 16:05:00,89.733,89.829,89.707,89.829,952100002.0
2006-02-15 16:10:00,89.818,89.837,89.705,89.726,745699994.0
2006-02-15 16:15:00,89.716,89.809,89.688,89.79,1091199993.0
2006-02-15 16:20:00,89.807,89.852,89.798,89.836,1039200002.0
2006-02-15 16:25:00,89.843,89.843,89.757,89.757,1410000001.0
2006-02-15 16:30:00,89.799,89.807,89.763,89.781,1080300001.0
2006-02-15 16:35:00,89.76,89.78,89.675,89.702,1257699998.0
2006-02-15 16:40:00,89.697,89.71,89.644,89.705,1148099996.0
2006-02-15 16:45:00,89.705,89.748,89.677,89.726,1302799993.0
2006-02-15 16:50:00,89.715,89.727,89.662,89.685,1137099994.0
2006-02-15 16:55:00,89.666,89.685,89.631,89.641,814099992.0
2006-02-15 17:00:00,89.634,89.672,89.595,89.662,974799997.0
2006-02-15 17:05:00,89.658,89.69,89.626,89.669,1051699997.0
2006-02-15 17:10:00,89.657,89.679,89.611,89.637,1083699989.0
2006-02-15 17:15:00,89.619,89.623,89.543,89.543,1083500003.0
2006-02-15 17:20:00,89.548,89.624,89.537,89.622,1128800003.0
2006-02-15 17:25:00,89.6,89.625,89.543,89.585,1221999996.0
2006-02-15 17:30:00,89.581,89.609,89.53,89.573,977199994.0
2006-02-15 17:35:00,89.6,89.651,89.571,89.597,1261300008.0
2006-02-15 17:40:00,89.598,89.713,89.587,89.713,1057599993.0
2006-02-15 17:45:00,89.732,89.732,89.622,89.622,1159100000.0
2006-02-15 17:50:00,89.633,89.681,89.613,89.654,1029099984.0
2006-02-15 17:55:00,89.645,89.698,89.623,89.698,1139899991.0
2006-02-15 18:00:00,89.69,89.96,89.671,89.96,8346499962.0
2006-02-15 18:05:00,89.97,89.98,89.674,89.681,10548999950.0
2006-02-15 18:10:00,89.694,89.94,89.653,89.94,6810899965.0
2006-02-15 18:15:00,89.95,89.96,89.668,89.94,6353499965.0
2006-02-15 18:20:00,89.686,89.94,89.674,89.775,9635099992.0
2006-02-15 18:25:00,89.776,89.91,89.751,89.81,7456399980.0
2006-02-15 18:30:00,89.815,89.99,89.804,89.883,8045399977.0
2006-02-15 18:35:00,89.887,89.939,89.863,89.876,5617999983.0
2006-02-15 18:40:00,89.875,89.956,89.846,89.917,5031899974.0
2006-02-15 18:45:00,89.916,90.013,89.916,89.974,2996099997.0
2006-02-15 18:50:00,89.954,90.002,89.951,89.993,6656999988.0
2006-02-15 18:55:00,89.995,90.006,89.938,89.951,5042699989.0
2006-02-15 19:00:00,89.945,89.961,89.91,89.942,1688399991.0
2006-02-15 19:05:00,89.948,89.97,89.922,89.935,5371900002.0
2006-02-15 19:10:00,89.93,89.94,89.894,89.93,1910999991.0
2006-02-15 19:15:00,89.926,89.956,89.91,89.922,4107899979.0
2006-02-15 19:20:00,89.94,89.94,89.89,89.909,4531599992.0
2006-02-15 19:25:00,89.884,89.931,89.864,89.925,5871699987.0
2006-02-15 19:30:00,89.928,89.988,89.915,89.976,4642499980.0
2006-02-15 19:35:00,89.958,89.993,89.933,89.953,3525599986.0
2006-02-15 19:40:00,89.952,89.967,89.931,89.939,4216499987.0
2006-02-15 19:45:00,89.939,89.981,89.937,89.975,3299900010.0
2006-02-15 19:50:00,89.971,89.981,89.932,89.952,2806199995.0
2006-02-15 19:55:00,89.967,90.005,89.952,89.987,3117200017.0
2006-02-15 20:00:00,89.965,89.984,89.928,89.94,2030699998.0
2006-02-15 20:05:00,89.944,89.988,89.94,89.975,2635300000.0
2006-02-15 20:10:00,89.963,89.985,89.92,89.947,5171399988.0
2006-02-15 20:15:00,89.965,89.98,89.929,89.949,4315199976.0
2006-02-15 20:20:00,89.949,89.971,89.929,89.958,4585499998.0
2006-02-15 20:25:00,89.948,89.982,89.927,89.953,6798699982.0
2006-02-15 20:30:00,89.96,90.031,89.921,90.003,5145499972.0
2006-02-15 20:35:00,90.013,90.013,89.954,89.955,4504399988.0
2006-02-15 20:40:00,89.965,90.013,89.925,89.997,5305599970.0
2006-02-15 20:45:00,89.99,90.011,89.941,89.953,5025099994.0
2006-02-15 20:50:00,89.955,90.012,89.945,89.97,4025299970.0
2006-02-15 20:55:00,89.97,89.988,89.935,89.957,7680099969.0
2006-02-15 21:00:00,89.93,89.97,89.921,89.944,3352800002.0
2006-02-15 21:05:00,89.947,89.958,89.914,89.937,2477200010.0
2006-02-15 21:10:00,89.93,89.975,89.923,89.956,3397300001.0
2006-02-15 21:15:00,89.95,89.965,89.914,89.94,4505199975.0
2006-02-15 21:20:00,89.951,89.993,89.933,89.951,7227199985.0
2006-02-15 21:25:00,89.945,89.972,89.923,89.934,3340199987.0
2006-02-15 21:30:00,89.948,89.972,89.915,89.941,2322399986.0
2006-02-15 21:35:00,89.958,89.97,89.898,89.923,1855999998.0
2006-02-15 21:40:00,89.935,89.95,89.908,89.934,3534400000.0
2006-02-15 21:45:00,89.932,89.975,89.932,89.963,3145700000.0
2006-02-15 21:50:00,89.946,89.965,89.912,89.947,1671699999.0
2006-02-15 21:55:00,89.948,89.954,89.904,89.904,1959799987.0
2006-02-15 22:00:00,89.924,89.946,89.892,89.935,3947700006.0
2006-02-15 22:05:00,89.918,89.935,89.9,89.9,1103899992.0
2006-02-15 22:10:00,89.906,89.93,89.878,89.93,1545599995.0
2006-02-15 22:15:00,89.919,89.938,89.894,89.894,1521699995.0
2006-02-15 22:20:00,89.915,89.942,89.9,89.916,865400002.0
2006-02-15 22:25:00,89.919,89.945,89.9,89.9,1473199998.0
2006-02-15 22:30:00,89.935,89.94,89.896,89.902,1792199999.0
2006-02-15 22:35:00,89.927,89.939,89.891,89.896,1446399990.0
2006-02-15 22:40:00,89.904,89.911,89.864,89.865,2199399998.0
2006-02-15 22:45:00,89.898,89.922,89.865,89.911,2455100005.0
2006-02-15 22:50:00,89.904,89.917,89.85,89.889,1522499997.0
2006-02-15 22:55:00,89.89,89.914,89.819,89.827,1293299997.0
2006-02-15 23:00:00,89.9,89.911,89.847,89.853,766099997.0
2006-02-15 23:05:00,89.873,89.89,89.849,89.877,856899992.0
2006-02-15 23:10:00,89.867,89.892,89.842,89.861,953399999.0
2006-02-15 23:15:00,89.868,89.898,89.857,89.881,949200003.0
2006-02-15 23:20:00,89.889,89.907,89.862,89.887,998699984.0
2006-02-15 23:25:00,89.889,89.901,89.861,89.877,1073299997.0
2006-02-15 23:30:00,89.897,89.91,89.871,89.892,1195700001.0
2006-02-15 23:35:00,89.891,89.912,89.866,89.897,1029299993.0
2006-02-15 23:40:00,89.896,89.915,89.875,89.897,1153900001.0
2006-02-15 23:45:00,89.888,89.927,89.887,89.923,962099998.0
2006-02-15 23:50:00,89.909,89.938,89.89,89.918,1060300006.0
2006-02-15 23:55:00,89.915,89.944,89.895,89.91,659099997.0
2006-02-16 00:00:00,89.911,89.93,89.839,89.882,1139600001.0
2006-02-16 00:05:00,89.873,89.929,89.859,89.868,1267200002.0
2006-02-16 00:10:00,89.895,89.943,89.879,89.903,1373899994.0
2006-02-16 00:15:00,89.902,89.942,89.866,89.871,893399997.0
2006-02-16 00:20:00,89.923,89.943,89.894,89.914,1120600002.0
2006-02-16 00:25:00,89.947,89.96,89.886,89.907,1096600009.0
2006-02-16 00:30:00,89.9,89.916,89.862,89.912,1028300001.0
2006-02-16 00:35:00,89.878,89.928,89.877,89.917,1041599995.0
2006-02-16 00:40:00,89.923,89.937,89.892,89.919,822099998.0
2006-02-16 00:45:00,89.923,89.935,89.891,89.908,1172899993.0
2006-02-16 00:50:00,89.905,89.93,89.893,89.904,978899986.0
2006-02-16 00:55:00,89.91,89.938,89.899,89.932,1054200000.0
2006-02-16 01:00:00,89.902,89.952,89.902,89.918,795499998.0
2006-02-16 01:05:00,89.943,89.947,89.913,89.947,1047799996.0
2006-02-16 01:10:00,89.939,89.95,89.918,89.94,955999999.0
2006-02-16 01:15:00,89.938,89.95,89.911,89.914,848899999.0
2006-02-16 01:20:00,89.925,89.943,89.9,89.92,973999995.0
2006-02-16 01:25:00,89.921,89.955,89.908,89.943,1066600004.0
2006-02-16 01:30:00,89.948,89.957,89.926,89.928,952000011.0
2006-02-16 01:35:00,89.945,89.98,89.93,89.958,949899996.0
2006-02-16 01:40:00,89.942,89.978,89.937,89.968,1212299999.0
2006-02-16 01:45:00,89.956,90.012,89.955,89.96,1287199991.0
2006-02-16 01:50:00,89.947,89.986,89.947,89.962,1168399994.0
2006-02-16 01:55:00,89.962,89.996,89.951,89.978,1295800000.0
2006-02-16 02:00:00,89.954,89.971,89.919,89.933,1190899989.0
2006-02-16 02:05:00,89.929,89.966,89.912,89.914,964399997.0
2006-02-16 02:10:00,89.913,89.931,89.885,89.906,1008599994.0
2006-02-16 02:15:00,89.895,89.92,89.889,89.908,1291099990.0
2006-02-16 02:20:00,89.912,89.937,89.897,89.911,882999994.0
2006-02-16 02:25:00,89.913,89.947,89.897,89.93,1157700002.0
2006-02-16 02:30:00,89.901,89.96,89.898,89.954,1026700005.0
2006-02-16 02:35:00,89.952,89.966,89.914,89.928,1020399996.0
2006-02-16 02:40:00,89.935,89.94,89.889,89.91,1231600003.0
2006-02-16 02:45:00,89.887,89.92,89.878,89.912,925099996.0
2006-02-16 02:50:00,89.917,89.953,89.897,89.921,1143199997.0
2006-02-16 02:55:00,89.94,89.961,89.91,89.953,1249899993.0
2006-02-16 03:00:00,89.946,89.96,89.917,89.934,838899999.0
2006-02-16 03:05:00,89.92,89.941,89.899,89.937,1230899985.0
2006-02-16 03:10:00,89.931,89.944,89.866,89.899,1042899983.0
2006-02-16 03:15:00,89.878,89.911,89.868,89.888,944999998.0
2006-02-16 03:20:00,89.883,89.898,89.846,89.852,1217999998.0
2006-02-16 03:25:00,89.865,89.885,89.843,89.866,903400006.0
2006-02-16 03:30:00,89.864,89.88,89.848,89.851,1155499993.0
2006-02-16 03:35:00,89.844,89.893,89.844,89.87,900599998.0
2006-02-16 03:40:00,89.866,89.911,89.852,89.911,1116400002.0
2006-02-16 03:45:00,89.902,89.907,89.863,89.886,850199999.0
2006-02-16 03:50:00,89.884,89.911,89.868,89.885,1249800002.0
2006-02-16 03:55:00,89.895,89.905,89.862,89.885,848499995.0
2006-02-16 04:00:00,89.884,89.888,89.85,89.864,583800000.0
2006-02-16 04:05:00,89.893,89.907,89.842,89.9,1368799998.0
2006-02-16 04:10:00,89.891,89.911,89.88,89.905,1053699993.0
2006-02-16 04:15:00,89.908,89.911,89.879,89.884,895100002.0
2006-02-16 04:20:00,89.885,89.905,89.859,89.881,1007600005.0
2006-02-16 04:25:00,89.897,89.912,89.864,89.884,687800004.0
2006-02-16 04:30:00,89.897,89.907,89.874,89.892,849799996.0
2006-02-16 04:35:00,89.881,89.908,89.87,89.87,853499998.0
2006-02-16 04:40:00,89.895,89.911,89.871,89.89,881899992.0
2006-02-16 04:45:00,89.898,89.91,89.879,89.905,890399993.0
2006-02-16 04:50:00,89.89,89.923,89.881,89.913,1115300004.0
2006-02-16 04:55:00,89.897,89.915,89.869,89.888,642099999.0
2006-02-16 05:00:00,89.895,89.903,89.843,89.876,840100002.0
2006-02-16 05:05:00,89.883,89.9,89.855,89.895,916799998.0
2006-02-16 05:10:00,89.896,89.912,89.872,89.894,832199996.0
2006-02-16 05:15:00,89.894,89.939,89.883,89.906,783999999.0
2006-02-16 05:20:00,89.935,89.958,89.886,89.909,857899993.0
2006-02-16 05:25:00,89.928,89.939,89.894,89.916,611100002.0
2006-02-16 05:30:00,89.92,89.93,89.898,89.926,681599997.0
2006-02-16 05:35:00,89.91,89.929,89.9,89.916,798099999.0
2006-02-16 05:40:00,89.915,89.92,89.873,89.908,755199997.0
2006-02-16 05:45:00,89.888,89.932,89.841,89.891,527200002.0
2006-02-16 05:50:00,89.904,89.933,89.885,89.889,904699996.0
2006-02-16 05:55:00,89.885,89.912,89.86,89.876,1002000003.0
2006-02-16 06:00:00,89.878,89.922,89.867,89.909,883499994.0
2006-02-16 06:05:00,89.886,89.917,89.879,89.909,931200005.0
2006-02-16 06:10:00,89.889,89.926,89.875,89.902,788100004.0
2006-02-16 06:15:00,89.908,89.919,89.879,89.897,1026199997.0
2006-02-16 06:20:00,89.914,89.921,89.834,89.834,385899996.0
2006-02-16 06:25:00,89.847,89.887,89.828,89.853,1042499999.0
2006-02-16 06:30:00,89.849,89.88,89.833,89.865,1131699999.0
2006-02-16 06:35:00,89.872,89.879,89.839,89.869,591200006.0
2006-02-16 06:40:00,89.867,89.877,89.834,89.852,1128500002.0
2006-02-16 06:45:00,89.84,89.857,89.815,89.815,858200002.0
2006-02-16 06:50:00,89.831,89.844,89.803,89.825,1112199994.0
2006-02-16 06:55:00,89.823,89.844,89.807,89.823,1257700007.0
2006-02-16 07:00:00,89.804,89.829,89.801,89.822,1241100001.0
2006-02-16 07:05:00,89.806,89.831,89.788,89.831,652299998.0
2006-02-16 07:10:00,89.838,89.838,89.806,89.809,1145799990.0
2006-02-16 07:15:00,89.816,89.833,89.795,89.807,802699999.0
2006-02-16 07:20:00,89.802,89.83,89.797,89.818,828300008.0
2006-02-16 07:25:00,89.827,89.851,89.784,89.843,1186300002.0
2006-02-16 07:30:00,89.838,89.863,89.822,89.84,933099994.0
2006-02-16 07:35:00,89.839,89.865,89.81,89.835,1001900000.0
2006-02-16 07:40:00,89.837,89.847,89.812,89.825,1087600000.0
2006-02-16 07:45:00,89.83,89.843,89.778,89.805,908800013.0
2006-02-16 07:50:00,89.815,89.829,89.791,89.806,1020300001.0
2006-02-16 07:55:00,89.828,89.828,89.789,89.813,832000000.0
2006-02-16 08:00:00,89.79,89.81,89.779,89.797,1030599992.0
2006-02-16 08:05:00,89.803,89.831,89.775,89.831,1039499996.0
2006-02-16 08:10:00,89.83,89.841,89.797,89.806,1178600000.0
2006-02-16 08:15:00,89.833,89.845,89.799,89.834,1050600004.0
2006-02-16 08:20:00,89.837,89.848,89.8,89.82,769700000.0
2006-02-16 08:25:00,89.828,89.851,89.806,89.842,1296399981.0
2006-02-16 08:30:00,89.837,89.861,89.82,89.846,1072700002.0
2006-02-16 08:35:00,89.847,89.857,89.823,89.857,1154400002.0
2006-02-16 08:40:00,89.85,89.9,89.831,89.882,1158600002.0
2006-02-16 08:45:00,89.893,89.913,89.874,89.9,954199996.0
2006-02-16 08:50:00,89.864,89.906,89.845,89.884,1073099988.0
2006-02-16 08:55:00,89.863,89.901,89.856,89.882,1094099994.0
2006-02-16 09:00:00,89.888,89.91,89.86,89.864,1116900004.0
2006-02-16 09:05:00,89.871,89.903,89.859,89.885,1241100001.0
2006-02-16 09:10:00,89.883,89.896,89.82,89.84,896499989.0
2006-02-16 09:15:00,89.844,89.872,89.811,89.856,1122299995.0
2006-02-16 09:20:00,89.86,89.901,89.836,89.885,1091100002.0
2006-02-16 09:25:00,89.882,89.907,89.841,89.881,1096099996.0
2006-02-16 09:30:00,89.884,89.912,89.871,89.905,802100008.0
2006-02-16 09:35:00,89.88,89.914,89.874,89.903,1280299997.0
2006-02-16 09:40:00,89.886,89.898,89.85,89.863,806800002.0
2006-02-16 09:45:00,89.88,89.88,89.826,89.827,1152799986.0
2006-02-16 09:50:00,89.845,89.855,89.808,89.828,697899998.0
2006-02-16 09:55:00,89.816,89.873,89.816,89.864,1056900005.0
2006-02-16 10:00:00,89.845,89.874,89.831,89.854,1123499999.0
2006-02-16 10:05:00,89.859,89.886,89.844,89.882,766299999.0
2006-02-16 10:10:00,89.87,89.88,89.835,89.845,1086500001.0
2006-02-16 10:15:00,89.867,89.883,89.841,89.845,1159399991.0
2006-02-16 10:20:00,89.861,89.873,89.83,89.873,1149899993.0
2006-02-16 10:25:00,89.865,89.886,89.851,89.86,1022999995.0
2006-02-16 10:30:00,89.876,89.882,89.829,89.859,1037999998.0
2006-02-16 10:35:00,89.856,89.905,89.832,89.888,895199997.0
2006-02-16 10:40:00,89.878,89.915,89.854,89.872,1307299993.0
2006-02-16 10:45:00,89.883,89.886,89.837,89.862,1314800005.0
2006-02-16 10:50:00,89.864,89.872,89.807,89.841,1060199996.0
2006-02-16 10:55:00,89.855,89.869,89.835,89.835,962399997.0
2006-02-16 11:00:00,89.855,89.867,89.831,89.84,865800000.0
2006-02-16 11:05:00,89.838,89.874,89.836,89.863,994999996.0
2006-02-16 11:10:00,89.865,89.873,89.816,89.822,1344099998.0
2006-02-16 11:15:00,89.83,89.858,89.807,89.82,1272100002.0
2006-02-16 11:20:00,89.81,89.837,89.804,89.823,1043700000.0
2006-02-16 11:25:00,89.826,89.826,89.773,89.796,1195499995.0
2006-02-16 11:30:00,89.798,89.875,89.797,89.854,1407799987.0
2006-02-16 11:35:00,89.839,89.875,89.828,89.855,1084499997.0
2006-02-16 11:40:00,89.853,89.869,89.824,89.84,1526699991.0
2006-02-16 11:45:00,89.842,89.857,89.806,89.825,1452200000.0
2006-02-16 11:50:00,89.836,89.878,89.833,89.845,1337900003.0
2006-02-16 11:55:00,89.84,89.863,89.823,89.833,1309799998.0
2006-02-16 12:00:00,89.835,89.869,89.819,89.85,1184499998.0
2006-02-16 12:05:00,89.859,89.885,89.845,89.856,823000002.0
2006-02-16 12:10:00,89.846,89.868,89.812,89.868,1201499996.0
2006-02-16 12:15:00,89.862,89.876,89.831,89.854,919499998.0
2006-02-16 12:20:00,89.85,89.898,89.846,89.88,1197799988.0
2006-02-16 12:25:00,89.863,89.903,89.863,89.877,1144900004.0
2006-02-16 12:30:00,89.861,89.898,89.861,89.879,958400004.0
2006-02-16 12:35:00,89.894,89.946,89.857,89.946,1308200003.0
2006-02-16 12:40:00,89.939,89.948,89.896,89.905,909900000.0
2006-02-16 12:45:00,89.907,89.925,89.862,89.887,1405599999.0
2006-02-16 12:50:00,89.888,89.894,89.816,89.859,1050399995.0
2006-02-16 12:55:00,89.84,89.906,89.84,89.862,938300000.0
2006-02-16 13:00:00,89.875,89.892,89.786,89.802,1235000000.0
2006-02-16 13:05:00,89.766,89.787,89.726,89.782,1209300002.0
2006-02-16 13:10:00,89.78,89.857,89.762,89.809,1206500000.0
2006-02-16 13:15:00,89.813,89.822,89.744,89.756,698499997.0
2006-02-16 13:20:00,89.745,89.771,89.734,89.761,1085399995.0
2006-02-16 13:25:00,89.767,89.795,89.734,89.78,1307200002.0
2006-02-16 13:30:00,89.784,89.821,89.764,89.781,1119700000.0
2006-02-16 13:35:00,89.78,89.8,89.744,89.788,1256200006.0
2006-02-16 13:40:00,89.796,89.858,89.786,89.839,1111999993.0
2006-02-16 13:45:00,89.861,89.862,89.805,89.805,776699999.0
2006-02-16 13:50:00,89.814,89.839,89.797,89.81,1410699994.0
2006-02-16 13:55:00,89.815,89.816,89.745,89.762,951899996.0
2006-02-16 14:00:00,89.759,89.81,89.751,89.798,1077899999.0
2006-02-16 14:05:00,89.809,89.819,89.768,89.772,1182299997.0
2006-02-16 14:10:00,89.764,89.799,89.74,89.789,1018099991.0
2006-02-16 14:15:00,89.779,89.811,89.756,89.785,1110500001.0
2006-02-16 14:20:00,89.805,89.817,89.763,89.799,1332499985.0
2006-02-16 14:25:00,89.772,89.815,89.765,89.808,1196699991.0
2006-02-16 14:30:00,89.786,89.805,89.737,89.768,1117100003.0
2006-02-16 14:35:00,89.776,89.776,89.739,89.745,939199997.0
2006-02-16 14:40:00,89.762,89.775,89.733,89.765,921000007.0
2006-02-16 14:45:00,89.759,89.816,89.748,89.76,1228599996.0
2006-02-16 14:50:00,89.778,89.827,89.766,89.817,1528199998.0
2006-02-16 14:55:00,89.814,89.844,89.783,89.818,1153099992.0
2006-02-16 15:00:00,89.821,89.838,89.793,89.828,723999996.0
2006-02-16 15:05:00,89.824,89.825,89.785,89.819,884000002.0
2006-02-16 15:10:00,89.815,89.855,89.79,89.836,992799995.0
2006-02-16 15:15:00,89.851,89.876,89.822,89.822,1015099994.0
2006-02-16 15:20:00,89.844,89.896,89.797,89.896,1258800001.0
2006-02-16 15:25:00,89.902,89.902,89.833,89.849,1026599995.0
2006-02-16 15:30:00,89.818,89.866,89.785,89.842,1177799995.0
2006-02-16 15:35:00,89.836,89.921,89.836,89.883,1133800002.0
2006-02-16 15:40:00,89.889,89.903,89.849,89.885,939899993.0
2006-02-16 15:45:00,89.894,89.93,89.876,89.926,1115799993.0
2006-02-16 15:50:00,89.92,89.92,89.843,89.869,1080600001.0
2006-02-16 15:55:00,89.888,89.9,89.854,89.885,967299989.0
2006-02-16 16:00:00,89.891,89.906,89.851,89.851,1219599987.0
2006-02-16 16:05:00,89.857,89.886,89.848,89.871,904800000.0
2006-02-16 16:10:00,89.862,89.89,89.831,89.882,1065299998.0
2006-02-16 16:15:00,89.89,89.893,89.822,89.863,1003100003.0
2006-02-16 16:20:00,89.865,89.91,89.844,89.893,1238299996.0
2006-02-16 16:25:00,89.896,89.912,89.842,89.861,1139099994.0
2006-02-16 16:30:00,89.86,89.872,89.835,89.855,855099999.0
2006-02-16 16:35:00,89.849,89.904,89.849,89.873,1322399985.0
2006-02-16 16:40:00,89.877,89.903,89.836,89.862,1086600002.0
2006-02-16 16:45:00,89.872,89.896,89.82,89.831,1106700002.0
2006-02-16 16:50:00,89.851,89.884,89.837,89.865,841499993.0
2006-02-16 16:55:00,89.847,89.866,89.812,89.833,1042299989.0
2006-02-16 17:00:00,89.813,89.917,89.813,89.917,972099997.0
2006-02-16 17:05:00,89.916,89.935,89.846,89.882,1118600003.0
2006-02-16 17:10:00,89.872,89.925,89.872,89.894,1103099991.0
2006-02-16 17:15:00,89.88,89.913,89.864,89.893,1119199999.0
2006-02-16 17:20:00,89.883,89.91,89.849,89.887,925399991.0
2006-02-16 17:25:00,89.879,89.939,89.878,89.928,918600000.0
2006-02-16 17:30:00,89.908,89.965,89.908,89.953,1244400003.0
2006-02-16 17:35:00,89.972,89.972,89.899,89.899,1105999995.0
2006-02-16 17:40:00,89.885,89.92,89.866,89.879,1206300000.0
2006-02-16 17:45:00,89.871,89.895,89.823,89.84,945600002.0
2006-02-16 17:50:00,89.837,89.891,89.834,89.868,1114999990.0
2006-02-16 17:55:00,89.881,89.914,89.82,89.83,1063999989.0
2006-02-16 18:00:00,89.828,89.858,89.78,89.8,7758199975.0
2006-02-16 18:05:00,89.79,89.895,89.79,89.875,10080999944.0
2006-02-16 18:10:00,89.869,89.881,89.8,89.81,7081599980.0
2006-02-16 18:15:00,89.8,89.86,89.8,89.827,6303699957.0
2006-02-16 18:20:00,89.821,89.856,89.81,89.85,9054799979.0
2006-02-16 18:25:00,89.795,89.812,89.742,89.776,8130799968.0
2006-02-16 18:30:00,89.776,89.89,89.764,89.794,8407799962.0
2006-02-16 18:35:00,89.806,89.83,89.783,89.815,5563699990.0
2006-02-16 18:40:00,89.812,89.818,89.769,89.775,5185299968.0
2006-02-16 18:45:00,89.769,89.817,89.769,89.792,2765699985.0
2006-02-16 18:50:00,89.799,89.805,89.762,89.788,6287199986.0
2006-02-16 18:55:00,89.775,89.794,89.719,89.745,4836299983.0
2006-02-16 19:00:00,89.738,89.789,89.701,89.785,1949399995.0
2006-02-16 19:05:00,89.783,89.814,89.762,89.795,5449799987.0
2006-02-16 19:10:00,89.797,89.812,89.768,89.785,1775599993.0
2006-02-16 19:15:00,89.797,89.825,89.769,89.815,4334799999.0
2006-02-16 19:20:00,89.82,89.842,89.786,89.842,4262200008.0
2006-02-16 19:25:00,89.826,89.846,89.803,89.809,5208499980.0
2006-02-16 19:30:00,89.836,89.883,89.807,89.865,4610199985.0
2006-02-16 19:35:00,89.853,89.903,89.838,89.877,3339499992.0
2006-02-16 19:40:00,89.866,89.907,89.852,89.886,4092399998.0
2006-02-16 19:45:00,89.882,89.893,89.85,89.86,3114199988.0
2006-02-16 19:50:00,89.875,89.91,89.859,89.882,3130699991.0
2006-02-16 19:55:00,89.898,89.933,89.869,89.886,3174199983.0
2006-02-16 20:00:00,89.869,89.911,89.852,89.895,2542699995.0
2006-02-16 20:05:00,89.892,89.925,89.876,89.895,2811299992.0
2006-02-16 20:10:00,89.916,89.931,89.873,89.876,4619699990.0
2006-02-16 20:15:00,89.885,89.923,89.853,89.902,4518099976.0
2006-02-16 20:20:00,89.911,89.934,89.872,89.891,4319000008.0
2006-02-16 20:25:00,89.886,89.905,89.83,89.84,5641799982.0
2006-02-16 20:30:00,89.83,89.912,89.81,89.904,6394699983.0
2006-02-16 20:35:00,89.883,89.902,89.838,89.875,4453900006.0
2006-02-16 20:40:00,89.875,89.893,89.842,89.879,5374099991.0
2006-02-16 20:45:00,89.871,89.884,89.839,89.85,4710799981.0
2006-02-16 20:50:00,89.865,89.886,89.831,89.864,4049000005.0
2006-02-16 20:55:00,89.856,89.875,89.812,89.843,7233999953.0
2006-02-16 21:00:00,89.84,89.892,89.83,89.883,3395400012.0
2006-02-16 21:05:00,89.877,89.887,89.835,89.849,2462499986.0
2006-02-16 21:10:00,89.849,89.857,89.808,89.851,3483999979.0
2006-02-16 21:15:00,89.841,89.865,89.798,89.813,4693899997.0
2006-02-16 21:20:00,89.812,89.829,89.767,89.803,6639600009.0
2006-02-16 21:25:00,89.79,89.839,89.767,89.825,3277299991.0
2006-02-16 21:30:00,89.816,89.831,89.777,89.8,2740399988.0
2006-02-16 21:35:00,89.813,89.83,89.777,89.83,1861699990.0
2006-02-16 21:40:00,89.811,89.825,89.771,89.788,3413699997.0
2006-02-16 21:45:00,89.798,89.831,89.779,89.782,3545299994.0
2006-02-16 21:50:00,89.789,89.818,89.774,89.79,1566599994.0
2006-02-16 21:55:00,89.806,89.842,89.79,89.807,1780100001.0
2006-02-16 22:00:00,89.817,89.847,89.797,89.84,3631299983.0
2006-02-16 22:05:00,89.825,89.851,89.81,89.81,1320699999.0
2006-02-16 22:10:00,89.818,89.841,89.782,89.81,1759000005.0
2006-02-16 22:15:00,89.806,89.828,89.792,89.792,1574199999.0
2006-02-16 22:20:00,89.797,89.832,89.769,89.808,1180099997.0
2006-02-16 22:25:00,89.825,89.848,89.799,89.799,2068499993.0
2006-02-16 22:30:00,89.835,89.853,89.802,89.816,1672699994.0
2006-02-16 22:35:00,89.817,89.822,89.789,89.813,1482399993.0
2006-02-16 22:40:00,89.814,89.83,89.79,89.82,2106600001.0
2006-02-16 22:45:00,89.805,89.823,89.758,89.798,1868799995.0
2006-02-16 22:50:00,89.8,89.802,89.697,89.719,1765699987.0
2006-02-16 22:55:00,89.718,89.772,89.678,89.682,1576499992.0
2006-02-16 23:00:00,89.729,89.757,89.698,89.717,1095599998.0
2006-02-16 23:05:00,89.733,89.744,89.684,89.695,1323699994.0
2006-02-16 23:10:00,89.705,89.722,89.679,89.712,1191700001.0
2006-02-16 23:15:00,89.716,89.725,89.67,89.702,1172700000.0
2006-02-16 23:20:00,89.687,89.723,89.67,89.693,1117799996.0
2006-02-16 23:25:00,89.693,89.719,89.682,89.691,1334299990.0
2006-02-16 23:30:00,89.696,89.764,89.685,89.745,1065100002.0
2006-02-16 23:35:00,89.758,89.758,89.703,89.721,1077300003.0
2006-02-16 23:40:00,89.719,89.75,89.693,89.716,1221499993.0
2006-02-16 23:45:00,89.704,89.736,89.7,89.71,738599999.0
2006-02-16 23:50:00,89.72,89.733,89.685,89.698,1034499989.0
2006-02-16 23:55:00,89.703,89.742,89.688,89.72,841499995.0
2006-02-17 00:00:00,89.735,89.771,89.705,89.732,1135899996.0
2006-02-17 00:05:00,89.713,89.75,89.678,89.703,1122399994.0
2006-02-17 00:10:00,89.72,89.763,89.699,89.734,1178599992.0
2006-02-17 00:15:00,89.738,89.78,89.708,89.724,1233499983.0
2006-02-17 00:20:00,89.729,89.774,89.721,89.743,934399995.0
2006-02-17 00:25:00,89.776,89.776,89.725,89.741,1069100001.0
2006-02-17 00:30:00,89.741,89.776,89.702,89.727,1113600003.0
2006-02-17 00:35:00,89.739,89.778,89.714,89.743,1119299991.0
2006-02-17 00:40:00,89.734,89.763,89.718,89.72,948200009.0
2006-02-17 00:45:00,89.736,89.765,89.727,89.745,975799997.0
2006-02-17 00:50:00,89.729,89.789,89.723,89.767,1268900000.0
2006-02-17 00:55:00,89.783,89.789,89.739,89.788,1316300005.0
2006-02-17 01:00:00,89.78,89.791,89.741,89.742,1065000000.0
2006-02-17 01:05:00,89.746,89.762,89.721,89.735,988399999.0
2006-02-17 01:10:00,89.752,89.775,89.731,89.76,898899991.0
2006-02-17 01:15:00,89.764,89.774,89.73,89.741,849799995.0
2006-02-17 01:20:00,89.75,89.773,89.73,89.764,1179299998.0
2006-02-17 01:25:00,89.749,89.77,89.732,89.765,1150199993.0
2006-02-17 01:30:00,89.767,89.775,89.715,89.738,995199989.0
2006-02-17 01:35:00,89.72,89.74,89.686,89.705,964199988.0
2006-02-17 01:40:00,89.712,89.732,89.684,89.723,979799998.0
2006-02-17 01:45:00,89.727,89.736,89.69,89.725,966999998.0
2006-02-17 01:50:00,89.694,89.713,89.6,89.605,1443899995.0
2006-02-17 01:55:00,89.606,89.7,89.583,89.696,1604899999.0
2006-02-17 02:00:00,89.671,89.731,89.648,89.731,1059200011.0
2006-02-17 02:05:00,89.705,89.773,89.705,89.732,1209499988.0
2006-02-17 02:10:00,89.744,89.767,89.726,89.75,1023199993.0
2006-02-17 02:15:00,89.737,89.776,89.733,89.76,1096999997.0
2006-02-17 02:20:00,89.745,89.762,89.702,89.737,981900000.0
2006-02-17 02:25:00,89.732,89.755,89.705,89.726,1093800005.0
2006-02-17 02:30:00,89.716,89.748,89.701,89.719,791400001.0
2006-02-17 02:35:00,89.711,89.761,89.71,89.747,840099991.0
2006-02-17 02:40:00,89.745,89.785,89.719,89.785,1346700002.0
2006-02-17 02:45:00,89.787,89.868,89.772,89.845,1217599997.0
2006-02-17 02:50:00,89.888,89.953,89.869,89.887,877199993.0
2006-02-17 02:55:00,89.9,89.97,89.893,89.94,1258599994.0
2006-02-17 03:00:00,89.918,89.942,89.899,89.932,1080399997.0
2006-02-17 03:05:00,89.923,89.973,89.895,89.957,1065499987.0
2006-02-17 03:10:00,89.971,90.009,89.899,89.901,1253499996.0
2006-02-17 03:15:00,89.899,89.923,89.871,89.877,1055599995.0
2006-02-17 03:20:00,89.876,89.931,89.853,89.919,1066600004.0
2006-02-17 03:25:00,89.917,89.972,89.916,89.917,1167199995.0
2006-02-17 03:30:00,89.942,90.004,89.931,89.95,985800004.0
2006-02-17 03:35:00,89.953,90.02,89.935,89.992,963199999.0
2006-02-17 03:40:00,89.994,90.027,89.95,90.01,1190399988.0
2006-02-17 03:45:00,90.002,90.01,89.969,89.983,1124799996.0
2006-02-17 03:50:00,89.944,90.007,89.93,89.982,1191899992.0
2006-02-17 03:55:00,89.986,90.046,89.979,90.024,1025299995.0
2006-02-17 04:00:00,90.035,90.065,90.011,90.041,774099993.0
2006-02-17 04:05:00,90.04,90.104,90.007,90.062,1010899992.0
2006-02-17 04:10:00,90.058,90.061,90.013,90.017,1007900009.0
2006-02-17 04:15:00,90.037,90.039,89.977,89.999,1121399993.0
2006-02-17 04:20:00,89.98,90.048,89.98,90.027,1131299998.0
2006-02-17 04:25:00,90.023,90.052,89.982,90.013,850399997.0
2006-02-17 04:30:00,90.024,90.038,89.975,89.975,853000003.0
2006-02-17 04:35:00,89.972,90.075,89.969,90.031,778500005.0
2006-02-17 04:40:00,90.02,90.034,89.93,89.93,847899993.0
2006-02-17 04:45:00,89.947,89.971,89.909,89.917,939599997.0
2006-02-17 04:50:00,89.915,89.952,89.913,89.942,1005699995.0
2006-02-17 04:55:00,89.947,89.961,89.913,89.93,876900006.0
2006-02-17 05:00:00,89.923,89.949,89.827,89.845,1191799999.0
2006-02-17 05:05:00,89.828,89.9,89.824,89.866,910999999.0
2006-02-17 05:10:00,89.877,89.919,89.874,89.891,974999997.0
2006-02-17 05:15:00,89.893,89.938,89.886,89.928,992300000.0
2006-02-17 05:20:00,89.919,89.93,89.9,89.914,715500003.0
2006-02-17 05:25:00,89.916,89.93,89.862,89.873,868499998.0
2006-02-17 05:30:00,89.882,89.918,89.875,89.894,741000001.0
2006-02-17 05:35:00,89.874,89.917,89.85,89.861,822699995.0
2006-02-17 05:40:00,89.842,89.898,89.835,89.89,885500007.0
2006-02-17 05:45:00,89.897,89.897,89.805,89.858,994300001.0
2006-02-17 05:50:00,89.853,89.863,89.81,89.817,1179300000.0
2006-02-17 05:55:00,89.798,89.846,89.798,89.838,729600005.0
2006-02-17 06:00:00,89.832,89.853,89.808,89.827,878899992.0
2006-02-17 06:05:00,89.835,89.859,89.81,89.857,1527199999.0
2006-02-17 06:10:00,89.845,89.861,89.807,89.807,1047599996.0
2006-02-17 06:15:00,89.803,89.848,89.803,89.848,1077200004.0
2006-02-17 06:20:00,89.843,89.85,89.819,89.843,712599994.0
2006-02-17 06:25:00,89.837,89.855,89.811,89.825,991899997.0
2006-02-17 06:30:00,89.826,89.859,89.818,89.853,827199996.0
2006-02-17 06:35:00,89.86,89.886,89.826,89.867,702899998.0
2006-02-17 06:40:00,89.887,89.9,89.865,89.89,1137900001.0
2006-02-17 06:45:00,89.876,89.891,89.854,89.856,1065299995.0
2006-02-17 06:50:00,89.875,89.889,89.846,89.856,920700000.0
2006-02-17 06:55:00,89.868,89.887,89.853,89.87,1055599989.0
2006-02-17 07:00:00,89.862,89.876,89.838,89.868,1001400002.0
2006-02-17 07:05:00,89.867,89.891,89.844,89.883,801600002.0
2006-02-17 07:10:00,89.888,89.888,89.849,89.875,1031099998.0
2006-02-17 07:15:00,89.88,89.897,89.85,89.878,1001600006.0
2006-02-17 07:20:00,89.876,89.91,89.867,89.889,879399995.0
2006-02-17 07:25:00,89.898,89.905,89.841,89.87,1175500006.0
2006-02-17 07:30:00,89.864,89.888,89.823,89.843,768399996.0
2006-02-17 07:35:00,89.844,89.856,89.801,89.81,1083200000.0
2006-02-17 07:40:00,89.82,89.842,89.797,89.825,1317899998.0
2006-02-17 07:45:00,89.83,89.86,89.804,89.822,983199998.0
2006-02-17 07:50:00,89.821,89.846,89.808,89.827,1089999997.0
2006-02-17 07:55:00,89.835,89.852,89.804,89.827,928400005.0
2006-02-17 08:00:00,89.825,89.848,89.791,89.841,1061700002.0
2006-02-17 08:05:00,89.836,89.869,89.813,89.856,992499994.0
2006-02-17 08:10:00,89.833,89.904,89.833,89.902,1045099998.0
2006-02-17 08:15:00,89.896,89.924,89.85,89.862,1161100000.0
2006-02-17 08:20:00,89.868,89.881,89.814,89.847,843400001.0
2006-02-17 08:25:00,89.855,89.897,89.855,89.877,1063499996.0
2006-02-17 08:30:00,89.867,89.884,89.84,89.871,734200000.0
2006-02-17 08:35:00,89.861,89.902,89.861,89.893,1130999996.0
2006-02-17 08:40:00,89.886,89.915,89.873,89.891,1234700006.0
2006-02-17 08:45:00,89.895,89.895,89.844,89.858,1115099995.0
2006-02-17 08:50:00,89.851,89.86,89.802,89.84,1098799990.0
2006-02-17 08:55:00,89.837,89.865,89.82,89.848,1084099998.0
2006-02-17 09:00:00,89.87,89.889,89.842,89.857,1138599994.0
2006-02-17 09:05:00,89.866,89.866,89.799,89.855,1162499998.0
2006-02-17 09:10:00,89.843,89.859,89.805,89.805,821599998.0
2006-02-17 09:15:00,89.81,89.825,89.698,89.706,718699999.0
2006-02-17 09:20:00,89.733,89.755,89.696,89.717,1259999995.0
2006-02-17 09:25:00,89.747,89.76,89.715,89.721,1117599996.0
2006-02-17 09:30:00,89.723,89.758,89.709,89.752,885199999.0
2006-02-17 09:35:00,89.736,89.771,89.707,89.724,1453699997.0
2006-02-17 09:40:00,89.744,89.782,89.737,89.765,795199996.0
2006-02-17 09:45:00,89.75,89.765,89.715,89.72,836899992.0
2006-02-17 09:50:00,89.724,89.747,89.713,89.726,1150100006.0
2006-02-17 09:55:00,89.712,89.767,89.712,89.739,1056799998.0
2006-02-17 10:00:00,89.731,89.748,89.648,89.706,929299997.0
2006-02-17 10:05:00,89.699,89.766,89.69,89.766,827999994.0
2006-02-17 10:10:00,89.759,89.8,89.739,89.762,1206800001.0
2006-02-17 10:15:00,89.777,89.788,89.742,89.767,1117999994.0
2006-02-17 10:20:00,89.765,89.792,89.743,89.792,1063200001.0
2006-02-17 10:25:00,89.774,89.853,89.774,89.82,883299995.0
2006-02-17 10:30:00,89.837,89.872,89.806,89.865,938700005.0
2006-02-17 10:35:00,89.873,89.876,89.833,89.852,1081400001.0
2006-02-17 10:40:00,89.845,89.882,89.833,89.852,1118899998.0
2006-02-17 10:45:00,89.858,89.881,89.816,89.881,979999990.0
2006-02-17 10:50:00,89.894,89.902,89.834,89.869,1035799997.0
2006-02-17 10:55:00,89.887,89.959,89.873,89.953,1233900001.0
2006-02-17 11:00:00,90.001,90.088,89.992,90.004,1008299989.0
2006-02-17 11:05:00,90.011,90.047,89.977,90.015,1040899993.0
2006-02-17 11:10:00,90.015,90.071,90.002,90.032,1350799990.0
2006-02-17 11:15:00,90.044,90.073,90.023,90.066,1500400014.0
2006-02-17 11:20:00,90.065,90.09,90.038,90.068,1351400003.0
2006-02-17 11:25:00,90.064,90.079,90.037,90.049,1266399993.0
2006-02-17 11:30:00,90.038,90.056,90.002,90.036,1489799998.0
2006-02-17 11:35:00,90.016,90.077,90.016,90.077,978699994.0
2006-02-17 11:40:00,90.064,90.094,90.05,90.077,1287899996.0
2006-02-17 11:45:00,90.075,90.085,89.982,90.001,1368299997.0
2006-02-17 11:50:00,89.987,90.015,89.965,89.967,1367499994.0
2006-02-17 11:55:00,89.985,90.036,89.96,90.016,1064199983.0
2006-02-17 12:00:00,90.013,90.06,90.006,90.057,1269400003.0
2006-02-17 12:05:00,90.039,90.039,89.96,90.001,988799998.0
2006-02-17 12:10:00,89.99,90.013,89.954,90.0,1247799994.0
2006-02-17 12:15:00,89.98,90.069,89.951,90.047,981200000.0
2006-02-17 12:20:00,90.03,90.059,90.019,90.029,1117899991.0
2006-02-17 12:25:00,90.011,90.053,90.0,90.028,1099599998.0
2006-02-17 12:30:00,89.998,90.035,89.979,89.988,1027199995.0
2006-02-17 12:35:00,89.996,90.019,89.962,89.99,968800004.0
2006-02-17 12:40:00,89.993,90.029,89.979,90.01,818099996.0
2006-02-17 12:45:00,90.034,90.065,89.989,89.989,1582199997.0
2006-02-17 12:50:00,90.007,90.024,89.96,90.018,881499999.0
2006-02-17 12:55:00,89.992,90.041,89.992,90.0,811299997.0
2006-02-17 13:00:00,90.032,90.033,89.998,90.023,1277299999.0
2006-02-17 13:05:00,90.015,90.059,90.006,90.054,1260400004.0
2006-02-17 13:10:00,90.045,90.079,90.035,90.052,1229599993.0
2006-02-17 13:15:00,90.061,90.144,90.025,90.12,928400001.0
2006-02-17 13:20:00,90.129,90.198,90.123,90.185,1113299996.0
2006-02-17 13:25:00,90.184,90.198,90.149,90.196,1242700002.0
2006-02-17 13:30:00,90.199,90.275,90.166,90.26,1112100005.0
2006-02-17 13:35:00,90.249,90.303,90.247,90.281,1089900000.0
2006-02-17 13:40:00,90.265,90.278,90.223,90.236,899900001.0
2006-02-17 13:45:00,90.236,90.255,90.214,90.227,1317800007.0
2006-02-17 13:50:00,90.226,90.271,90.213,90.248,1626400005.0
2006-02-17 13:55:00,90.248,90.265,90.189,90.202,1024399999.0
2006-02-17 14:00:00,90.179,90.245,90.158,90.178,999199998.0
2006-02-17 14:05:00,90.178,90.185,90.084,90.086,1125899994.0
2006-02-17 14:10:00,90.083,90.129,90.075,90.107,879300003.0
2006-02-17 14:15:00,90.101,90.13,90.082,90.097,1113699990.0
2006-02-17 14:20:00,90.096,90.167,90.085,90.152,1163199986.0
2006-02-17 14:25:00,90.151,90.17,90.119,90.133,1087000002.0
2006-02-17 14:30:00,90.113,90.133,90.055,90.118,916299998.0
2006-02-17 14:35:00,90.123,90.145,90.088,90.111,1085099991.0
2006-02-17 14:40:00,90.144,90.154,90.1,90.123,951599996.0
2006-02-17 14:45:00,90.121,90.124,90.057,90.082,1041300003.0
2006-02-17 14:50:00,90.084,90.105,90.06,90.087,1260699993.0
2006-02-17 14:55:00,90.081,90.216,90.07,90.207,1301599986.0
2006-02-17 15:00:00,90.186,90.214,90.115,90.126,1456800010.0
2006-02-17 15:05:00,90.105,90.126,90.058,90.126,974300000.0
2006-02-17 15:10:00,90.12,90.129,90.072,90.081,1056699998.0
2006-02-17 15:15:00,90.083,90.143,90.083,90.13,1417799999.0
2006-02-17 15:20:00,90.134,90.156,90.096,90.137,1195799990.0
2006-02-17 15:25:00,90.135,90.149,90.066,90.081,1126099995.0
2006-02-17 15:30:00,90.084,90.14,90.06,90.115,1411699993.0
2006-02-17 15:35:00,90.115,90.14,90.065,90.065,1027899996.0
2006-02-17 15:40:00,90.078,90.094,90.037,90.06,1326399998.0
2006-02-17 15:45:00,90.048,90.063,90.028,90.045,1113799996.0
2006-02-17 15:50:00,90.05,90.099,90.034,90.081,1223299999.0
2006-02-17 15:55:00,90.076,90.106,90.062,90.098,1078800005.0
2006-02-17 16:00:00,90.09,90.117,90.071,90.084,1302499994.0
2006-02-17 16:05:00,90.086,90.105,90.057,90.079,948500000.0
2006-02-17 16:10:00,90.089,90.112,90.028,90.1,1266400002.0
2006-02-17 16:15:00,90.093,90.134,90.074,90.12,1136800008.0
2006-02-17 16:20:00,90.111,90.135,90.095,90.11,1044299996.0
2006-02-17 16:25:00,90.101,90.159,90.07,90.157,1021499998.0
2006-02-17 16:30:00,90.152,90.185,90.136,90.159,1068100000.0
2006-02-17 16:35:00,90.168,90.191,90.141,90.165,1238099998.0
2006-02-17 16:40:00,90.171,90.192,90.086,90.111,1105300005.0
2006-02-17 16:45:00,90.097,90.186,90.096,90.161,1445299995.0
2006-02-17 16:50:00,90.147,90.182,90.109,90.159,1339499998.0
2006-02-17 16:55:00,90.135,90.167,90.112,90.16,1043599998.0
2006-02-17 17:00:00,90.13,90.174,90.12,90.159,996200001.0
2006-02-17 17:05:00,90.166,90.271,90.154,90.25,1223999988.0
2006-02-17 17:10:00,90.256,90.372,90.23,90.349,1276599991.0
2006-02-17 17:15:00,90.33,90.369,90.319,90.353,1191999997.0
2006-02-17 17:20:00,90.359,90.378,90.297,90.325,1052799995.0
2006-02-17 17:25:00,90.341,90.387,90.324,90.353,896999991.0
2006-02-17 17:30:00,90.348,90.403,90.343,90.386,1244199988.0
2006-02-17 17:35:00,90.393,90.423,90.327,90.348,1099399992.0
2006-02-17 17:40:00,90.349,90.377,90.331,90.352,1104799993.0
2006-02-17 17:45:00,90.346,90.376,90.325,90.335,1217300001.0
2006-02-17 17:50:00,90.34,90.364,90.318,90.34,1158499987.0
2006-02-17 17:55:00,90.32,90.336,90.249,90.249,1199299991.0
2006-02-17 18:00:00,90.27,90.294,90.14,90.2,8279700026.0
2006-02-17 18:05:00,90.19,90.28,90.16,90.27,10341500055.0
2006-02-17 18:10:00,90.258,90.275,90.14,90.16,7121799991.0
2006-02-17 18:15:00,90.15,90.264,90.14,90.255,5874799990.0
2006-02-17 18:20:00,90.232,90.267,90.05,90.08,7789699974.0
2006-02-17 18:25:00,90.09,90.281,90.07,90.252,7090799992.0
2006-02-17 18:30:00,90.268,90.268,90.04,90.235,8179999957.0
2006-02-17 18:35:00,90.232,90.254,90.205,90.222,5525599981.0
2006-02-17 18:40:00,90.206,90.256,90.185,90.202,5412099994.0
2006-02-17 18:45:00,90.177,90.242,90.172,90.181,2848699992.0
2006-02-17 18:50:00,90.166,90.192,90.12,90.16,5812299966.0
2006-02-17 18:55:00,90.161,90.222,90.141,90.197,4183900006.0
2006-02-17 19:00:00,90.174,90.2,90.128,90.163,1827900002.0
2006-02-17 19:05:00,90.184,90.194,90.135,90.158,5471399983.0
2006-02-17 19:10:00,90.173,90.174,90.11,90.146,1791599991.0
2006-02-17 19:15:00,90.15,90.166,90.121,90.163,4045200000.0
2006-02-17 19:20:00,90.172,90.212,90.043,90.074,4952499981.0
2006-02-17 19:25:00,90.063,90.101,90.041,90.045,5673999968.0
2006-02-17 19:30:00,90.07,90.122,90.014,90.097,4945200007.0
2006-02-17 19:35:00,90.119,90.122,90.019,90.026,3466699977.0
2006-02-17 19:40:00,90.026,90.076,90.011,90.056,4340099980.0
2006-02-17 19:45:00,90.037,90.117,90.033,90.042,3183999995.0
2006-02-17 19:50:00,90.05,90.15,90.021,90.139,2906299995.0
2006-02-17 19:55:00,90.102,90.128,90.066,90.08,3107099977.0
2006-02-17 20:00:00,90.083,90.118,90.071,90.115,2655900000.0
2006-02-17 20:05:00,90.118,90.159,90.098,90.122,2978300007.0
2006-02-17 20:10:00,90.139,90.147,90.061,90.095,5356199990.0
2006-02-17 20:15:00,90.095,90.14,90.069,90.092,4217899990.0
2006-02-17 20:20:00,90.113,90.168,90.074,90.156,4283900002.0
2006-02-17 20:25:00,90.162,90.162,90.057,90.091,6286799990.0
2006-02-17 20:30:00,90.072,90.16,90.062,90.085,4848500008.0
2006-02-17 20:35:00,90.089,90.165,90.075,90.153,4312299973.0
2006-02-17 20:40:00,90.151,90.178,90.121,90.164,5800099990.0
2006-02-17 20:45:00,90.143,90.182,90.125,90.137,4515599999.0
2006-02-17 20:50:00,90.135,90.189,90.121,90.158,4290599987.0
2006-02-17 20:55:00,90.173,90.193,90.15,90.17,4834199988.0
2006-02-17 21:00:00,90.18,90.18,90.147,90.161,2958199988.0
2006-02-17 21:05:00,90.17,90.19,90.139,90.155,2350399994.0
2006-02-17 21:10:00,90.151,90.165,90.114,90.147,3294999997.0
2006-02-17 21:15:00,90.152,90.183,90.118,90.164,4653599986.0
2006-02-17 21:20:00,90.168,90.184,90.13,90.173,6969999992.0
2006-02-17 21:25:00,90.152,90.171,90.118,90.138,2987399995.0
2006-02-17 21:30:00,90.14,90.158,90.121,90.129,2512299996.0
2006-02-17 21:35:00,90.154,90.183,90.13,90.175,1579000000.0
2006-02-17 21:40:00,90.161,90.179,90.124,90.147,3697799992.0
2006-02-17 21:45:00,90.146,90.202,90.139,90.159,3246800009.0
2006-02-17 21:50:00,90.159,90.199,90.129,90.185,1495400001.0
2006-02-17 21:55:00,90.178,90.178,90.125,90.151,1929200004.0
2006-02-17 22:00:00,90.155,90.168,90.123,90.13,3698799986.0
2006-02-17 22:05:00,90.128,90.175,90.117,90.17,1192999989.0
2006-02-17 22:10:00,90.172,90.188,90.14,90.167,1569599994.0
2006-02-17 22:15:00,90.185,90.193,90.14,90.16,1685499990.0
2006-02-17 22:20:00,90.165,90.172,90.141,90.165,1271599999.0
2006-02-17 22:25:00,90.165,90.17,90.131,90.155,1793500001.0
2006-02-17 22:30:00,90.165,90.184,90.144,90.163,1878199993.0
2006-02-17 22:35:00,90.176,90.19,90.14,90.165,1420400007.0
2006-02-17 22:40:00,90.152,90.173,90.13,90.135,2007099993.0
2006-02-17 22:45:00,90.155,90.155,90.097,90.143,2079299988.0
2006-02-17 22:50:00,90.15,90.185,90.117,90.175,1548300000.0
2006-02-17 22:55:00,90.157,90.174,90.099,90.108,1173399989.0
2006-02-17 23:00:00,90.163,90.18,90.132,90.14,1018499995.0
2006-02-17 23:05:00,90.165,90.17,90.119,90.127,920999991.0
2006-02-17 23:10:00,90.134,90.171,90.125,90.145,841700000.0
2006-02-17 23:15:00,90.148,90.15,90.103,90.104,815600003.0
2006-02-17 23:20:00,90.121,90.167,90.109,90.14,918100003.0
2006-02-17 23:25:00,90.144,90.157,90.104,90.104,862799993.0
2006-02-17 23:30:00,90.122,90.127,90.042,90.075,1380100008.0
2006-02-17 23:35:00,90.074,90.094,90.054,90.085,1198099995.0
2006-02-17 23:40:00,90.085,90.097,90.042,90.076,1094899991.0
2006-02-17 23:45:00,90.065,90.084,90.042,90.062,879399988.0
2006-02-17 23:50:00,90.06,90.079,90.039,90.046,1053800001.0
2006-02-17 23:55:00,90.045,90.09,90.029,90.09,944400001.0
2006-02-20 00:00:00,90.122,90.163,90.075,90.131,1119699996.0
2006-02-20 00:05:00,90.139,90.173,90.098,90.098,1298999992.0
2006-02-20 00:10:00,90.127,90.156,90.07,90.086,796799991.0
2006-02-20 00:15:00,90.072,90.095,90.064,90.079,678299993.0
2006-02-20 00:20:00,90.077,90.177,90.076,90.141,976599990.0
2006-02-20 00:25:00,90.156,90.185,90.141,90.177,1103099992.0
2006-02-20 00:30:00,90.175,90.189,90.133,90.16,745099995.0
2006-02-20 00:35:00,90.15,90.19,90.15,90.185,1001100004.0
2006-02-20 00:40:00,90.176,90.188,90.122,90.139,680799996.0
2006-02-20 00:45:00,90.132,90.155,90.1,90.12,1121699998.0
2006-02-20 00:50:00,90.128,90.14,90.104,90.123,784399999.0
2006-02-20 00:55:00,90.11,90.137,90.103,90.132,1411499989.0
2006-02-20 01:00:00,90.101,90.168,90.101,90.14,742400000.0
2006-02-20 01:05:00,90.167,90.167,90.111,90.132,759799995.0
2006-02-20 01:10:00,90.135,90.164,90.118,90.136,849000000.0
2006-02-20 01:15:00,90.146,90.202,90.131,90.195,1151999996.0
2006-02-20 01:20:00,90.177,90.212,90.161,90.18,952000001.0
2006-02-20 01:25:00,90.169,90.196,90.148,90.176,1138699988.0
2006-02-20 01:30:00,90.181,90.212,90.167,90.192,1007699992.0
2006-02-20 01:35:00,90.183,90.203,90.157,90.185,992500000.0
2006-02-20 01:40:00,90.173,90.213,90.17,90.192,1105299996.0
2006-02-20 01:45:00,90.189,90.232,90.174,90.223,1108099992.0
2006-02-20 01:50:00,90.216,90.237,90.184,90.184,1214500005.0
2006-02-20 01:55:00,90.185,90.199,90.155,90.185,1564900012.0
2006-02-20 02:00:00,90.198,90.206,90.148,90.2,1075800001.0
2006-02-20 02:05:00,90.171,90.242,90.171,90.223,1119799999.0
2006-02-20 02:10:00,90.223,90.265,90.201,90.236,1200799996.0
2006-02-20 02:15:00,90.229,90.252,90.188,90.243,1136199997.0
2006-02-20 02:20:00,90.228,90.259,90.224,90.236,979199995.0
2006-02-20 02:25:00,90.243,90.275,90.212,90.27,966099997.0
2006-02-20 02:30:00,90.248,90.299,90.248,90.285,866499995.0
2006-02-20 02:35:00,90.262,90.301,90.254,90.264,883900002.0
2006-02-20 02:40:00,90.276,90.289,90.232,90.268,1020799999.0
2006-02-20 02:45:00,90.264,90.28,90.221,90.255,1155199998.0
2006-02-20 02:50:00,90.267,90.267,90.23,90.244,851599999.0
2006-02-20 02:55:00,90.235,90.257,90.207,90.207,1251899995.0
2006-02-20 03:00:00,90.211,90.246,90.169,90.178,1162699991.0
2006-02-20 03:05:00,90.195,90.227,90.165,90.197,1077399995.0
2006-02-20 03:10:00,90.194,90.225,90.176,90.204,1569199996.0
2006-02-20 03:15:00,90.217,90.237,90.152,90.152,928699996.0
2006-02-20 03:20:00,90.163,90.19,90.116,90.164,1325299997.0
2006-02-20 03:25:00,90.182,90.198,90.159,90.19,1113400005.0
2006-02-20 03:30:00,90.19,90.195,90.15,90.16,1101899997.0
2006-02-20 03:35:00,90.17,90.207,90.153,90.193,1066699993.0
2006-02-20 03:40:00,90.192,90.247,90.175,90.228,893999993.0
2006-02-20 03:45:00,90.202,90.258,90.196,90.252,1009999997.0
2006-02-20 03:50:00,90.249,90.275,90.232,90.238,1205100005.0
2006-02-20 03:55:00,90.249,90.265,90.231,90.25,870099993.0
2006-02-20 04:00:00,90.246,90.282,90.226,90.264,742499997.0
2006-02-20 04:05:00,90.271,90.283,90.234,90.252,941999991.0
2006-02-20 04:10:00,90.257,90.288,90.241,90.253,895700005.0
2006-02-20 04:15:00,90.267,90.294,90.251,90.263,932199993.0
2006-02-20 04:20:00,90.272,90.345,90.253,90.316,1150799994.0
2006-02-20 04:25:00,90.318,90.332,90.286,90.309,969399998.0
2006-02-20 04:30:00,90.293,90.33,90.287,90.311,873400002.0
2006-02-20 04:35:00,90.33,90.348,90.3,90.321,962299996.0
2006-02-20 04:40:00,90.341,90.347,90.303,90.305,1070899996.0
2006-02-20 04:45:00,90.312,90.334,90.291,90.315,1219999999.0
2006-02-20 04:50:00,90.315,90.32,90.263,90.297,1052699994.0
2006-02-20 04:55:00,90.283,90.305,90.26,90.275,576199996.0
2006-02-20 05:00:00,90.272,90.283,90.207,90.263,1420699992.0
2006-02-20 05:05:00,90.236,90.265,90.214,90.233,1035999995.0
2006-02-20 05:10:00,90.245,90.279,90.233,90.267,1076899996.0
2006-02-20 05:15:00,90.255,90.284,90.24,90.281,704199993.0
2006-02-20 05:20:00,90.288,90.315,90.267,90.28,945699992.0
2006-02-20 05:25:00,90.3,90.311,90.273,90.304,1134199996.0
2006-02-20 05:30:00,90.298,90.318,90.285,90.305,691900004.0
2006-02-20 05:35:00,90.31,90.324,90.295,90.308,662599989.0
2006-02-20 05:40:00,90.302,90.354,90.28,90.345,1266499996.0
2006-02-20 05:45:00,90.329,90.355,90.287,90.33,778799992.0
2006-02-20 05:50:00,90.344,90.368,90.326,90.337,776199996.0
2006-02-20 05:55:00,90.335,90.353,90.307,90.334,722899995.0
2006-02-20 06:00:00,90.336,90.38,90.333,90.366,1258699989.0
2006-02-20 06:05:00,90.351,90.37,90.326,90.347,1042099990.0
2006-02-20 06:10:00,90.331,90.35,90.306,90.317,579900000.0
2006-02-20 06:15:00,90.317,90.365,90.317,90.329,946999997.0
2006-02-20 06:20:00,90.35,90.375,90.343,90.37,597400001.0
2006-02-20 06:25:00,90.348,90.384,90.348,90.383,1114499995.0
2006-02-20 06:30:00,90.353,90.38,90.336,90.348,749800002.0
2006-02-20 06:35:00,90.356,90.376,90.326,90.361,834399997.0
2006-02-20 06:40:00,90.366,90.392,90.352,90.373,954499998.0
2006-02-20 06:45:00,90.38,90.405,90.363,90.398,832400001.0
2006-02-20 06:50:00,90.386,90.41,90.36,90.387,1022399998.0
2006-02-20 06:55:00,90.387,90.413,90.37,90.405,1071400009.0
2006-02-20 07:00:00,90.395,90.42,90.37,90.418,1056599995.0
2006-02-20 07:05:00,90.412,90.451,90.385,90.451,858799993.0
2006-02-20 07:10:00,90.44,90.444,90.393,90.393,954599986.0
2006-02-20 07:15:00,90.405,90.413,90.374,90.39,830299998.0
2006-02-20 07:20:00,90.406,90.426,90.385,90.41,1469300003.0
2006-02-20 07:25:00,90.405,90.408,90.37,90.372,1093599997.0
2006-02-20 07:30:00,90.39,90.395,90.339,90.365,588100000.0
2006-02-20 07:35:00,90.359,90.385,90.346,90.358,1010599992.0
2006-02-20 07:40:00,90.339,90.372,90.336,90.361,945699993.0
2006-02-20 07:45:00,90.335,90.375,90.335,90.348,1080999997.0
2006-02-20 07:50:00,90.366,90.401,90.35,90.371,853799992.0
2006-02-20 07:55:00,90.393,90.412,90.372,90.412,891799995.0
2006-02-20 08:00:00,90.419,90.436,90.397,90.415,1002899997.0
2006-02-20 08:05:00,90.435,90.441,90.399,90.441,856999999.0
2006-02-20 08:10:00,90.412,90.447,90.403,90.437,1018499992.0
2006-02-20 08:15:00,90.431,90.454,90.41,90.434,910499987.0
2006-02-20 08:20:00,90.424,90.442,90.4,90.42,969200008.0
2006-02-20 08:25:00,90.404,90.435,90.399,90.425,1322999997.0
2006-02-20 08:30:00,90.432,90.444,90.406,90.433,1064099991.0
2006-02-20 08:35:00,90.419,90.452,90.416,90.45,1163399999.0
2006-02-20 08:40:00,90.43,90.445,90.402,90.402,977899996.0
2006-02-20 08:45:00,90.432,90.439,90.382,90.425,1104800006.0
2006-02-20 08:50:00,90.417,90.434,90.372,90.398,930299996.0
2006-02-20 08:55:00,90.393,90.41,90.372,90.41,1092199999.0
2006-02-20 09:00:00,90.415,90.415,90.35,90.367,1208799999.0
2006-02-20 09:05:00,90.368,90.391,90.335,90.376,940299995.0
2006-02-20 09:10:00,90.365,90.378,90.337,90.378,798199991.0
2006-02-20 09:15:00,90.391,90.391,90.325,90.342,567100002.0
2006-02-20 09:20:00,90.329,90.345,90.285,90.31,971799997.0
2006-02-20 09:25:00,90.303,90.328,90.259,90.328,1340199998.0
2006-02-20 09:30:00,90.333,90.35,90.307,90.32,1114899996.0
2006-02-20 09:35:00,90.33,90.365,90.313,90.328,1219299995.0
2006-02-20 09:40:00,90.335,90.382,90.309,90.356,910699995.0
2006-02-20 09:45:00,90.368,90.401,90.354,90.377,1135099996.0
2006-02-20 09:50:00,90.393,90.408,90.36,90.389,1142199989.0
2006-02-20 09:55:00,90.37,90.399,90.336,90.351,1217499998.0
2006-02-20 10:00:00,90.354,90.365,90.296,90.322,1260199992.0
2006-02-20 10:05:00,90.315,90.347,90.302,90.334,793000003.0
2006-02-20 10:10:00,90.32,90.372,90.32,90.355,1094600003.0
2006-02-20 10:15:00,90.367,90.38,90.33,90.363,1100400000.0
2006-02-20 10:20:00,90.365,90.388,90.326,90.358,1512099995.0
2006-02-20 10:25:00,90.352,90.367,90.312,90.324,1002000001.0
2006-02-20 10:30:00,90.348,90.357,90.294,90.312,1217000002.0
2006-02-20 10:35:00,90.318,90.35,90.3,90.31,1195699997.0
2006-02-20 10:40:00,90.318,90.327,90.273,90.285,1363600009.0
2006-02-20 10:45:00,90.305,90.343,90.299,90.327,1100399996.0
2006-02-20 10:50:00,90.317,90.328,90.272,90.324,1091200002.0
2006-02-20 10:55:00,90.31,90.353,90.299,90.319,1077099992.0
2006-02-20 11:00:00,90.302,90.324,90.273,90.295,995400001.0
2006-02-20 11:05:00,90.279,90.325,90.277,90.322,914999993.0
2006-02-20 11:10:00,90.304,90.339,90.294,90.333,1372399993.0
2006-02-20 11:15:00,90.319,90.357,90.319,90.342,1090899997.0
2006-02-20 11:20:00,90.326,90.35,90.315,90.343,1344400010.0
2006-02-20 11:25:00,90.338,90.368,90.324,90.348,1117899996.0
2006-02-20 11:30:00,90.361,90.369,90.314,90.355,1308799994.0
2006-02-20 11:35:00,90.348,90.359,90.318,90.34,1127100004.0
2006-02-20 11:40:00,90.338,90.359,90.327,90.344,1271999995.0
2006-02-20 11:45:00,90.339,90.37,90.325,90.326,1213200005.0
2006-02-20 11:50:00,90.327,90.361,90.326,90.342,1097299987.0
2006-02-20 11:55:00,90.329,90.362,90.327,90.348,982800013.0
2006-02-20 12:00:00,90.33,90.36,90.307,90.313,1142499986.0
2006-02-20 12:05:00,90.318,90.368,90.3,90.353,1004699997.0
2006-02-20 12:10:00,90.354,90.356,90.309,90.322,1246399994.0
2006-02-20 12:15:00,90.325,90.332,90.291,90.33,1067199993.0
2006-02-20 12:20:00,90.321,90.357,90.305,90.357,1006699996.0
2006-02-20 12:25:00,90.35,90.399,90.331,90.366,1208599998.0
2006-02-20 12:30:00,90.355,90.384,90.35,90.377,969500003.0
2006-02-20 12:35:00,90.368,90.377,90.338,90.355,1034799996.0
2006-02-20 12:40:00,90.363,90.371,90.325,90.343,664699997.0
2006-02-20 12:45:00,90.32,90.366,90.32,90.341,1428300002.0
2006-02-20 12:50:00,90.357,90.376,90.278,90.335,987799992.0
2006-02-20 12:55:00,90.341,90.35,90.265,90.287,819200000.0
2006-02-20 13:00:00,90.301,90.323,90.276,90.303,968600003.0
2006-02-20 13:05:00,90.306,90.339,90.291,90.324,1000699998.0
2006-02-20 13:10:00,90.31,90.327,90.289,90.307,1200399994.0
2006-02-20 13:15:00,90.309,90.329,90.268,90.303,840000002.0
2006-02-20 13:20:00,90.311,90.322,90.289,90.298,979199993.0
2006-02-20 13:25:00,90.307,90.346,90.284,90.333,1155199994.0
2006-02-20 13:30:00,90.326,90.34,90.306,90.312,1009499990.0
2006-02-20 13:35:00,90.307,90.338,90.299,90.338,1161400008.0
2006-02-20 13:40:00,90.343,90.35,90.319,90.335,1162899990.0
2006-02-20 13:45:00,90.338,90.348,90.305,90.325,1169099997.0
2006-02-20 13:50:00,90.324,90.332,90.294,90.309,1251499995.0
2006-02-20 13:55:00,90.306,90.323,90.272,90.306,1081699998.0
2006-02-20 14:00:00,90.311,90.329,90.284,90.31,1041100004.0
2006-02-20 14:05:00,90.315,90.353,90.291,90.353,851999999.0
2006-02-20 14:10:00,90.36,90.377,90.334,90.354,1144399994.0
2006-02-20 14:15:00,90.345,90.378,90.341,90.348,1103500005.0
2006-02-20 14:20:00,90.35,90.365,90.275,90.292,1297999994.0
2006-02-20 14:25:00,90.311,90.327,90.282,90.322,1160499989.0
2006-02-20 14:30:00,90.28,90.303,90.22,90.259,1024300007.0
2006-02-20 14:35:00,90.292,90.312,90.257,90.284,1155199998.0
2006-02-20 14:40:00,90.294,90.307,90.265,90.302,932700011.0
2006-02-20 14:45:00,90.278,90.31,90.258,90.29,979499999.0
2006-02-20 14:50:00,90.297,90.314,90.275,90.305,1207099996.0
2006-02-20 14:55:00,90.298,90.319,90.243,90.282,1008200000.0
2006-02-20 15:00:00,90.299,90.328,90.292,90.316,622200001.0
2006-02-20 15:05:00,90.326,90.326,90.3,90.32,777000002.0
2006-02-20 15:10:00,90.29,90.326,90.29,90.301,830299998.0
2006-02-20 15:15:00,90.296,90.333,90.286,90.307,1360199994.0
2006-02-20 15:20:00,90.324,90.36,90.289,90.33,1171300006.0
2006-02-20 15:25:00,90.345,90.355,90.315,90.347,1206299998.0
2006-02-20 15:30:00,90.355,90.364,90.329,90.337,986699993.0
2006-02-20 15:35:00,90.355,90.38,90.333,90.372,1044100004.0
2006-02-20 15:40:00,90.373,90.417,90.358,90.408,1004299996.0
2006-02-20 15:45:00,90.396,90.425,90.385,90.388,976599998.0
2006-02-20 15:50:00,90.401,90.42,90.35,90.38,1458400002.0
2006-02-20 15:55:00,90.365,90.383,90.342,90.361,1122399999.0
2006-02-20 16:00:00,90.37,90.385,90.348,90.372,774300000.0
2006-02-20 16:05:00,90.363,90.389,90.35,90.38,1008599991.0
2006-02-20 16:10:00,90.37,90.398,90.337,90.377,975399999.0
2006-02-20 16:15:00,90.381,90.399,90.343,90.37,1040799995.0
2006-02-20 16:20:00,90.386,90.402,90.364,90.379,1124599998.0
2006-02-20 16:25:00,90.392,90.397,90.356,90.361,1129700004.0
2006-02-20 16:30:00,90.387,90.413,90.368,90.398,882599994.0
2006-02-20 16:35:00,90.391,90.417,90.366,90.376,1413199997.0
2006-02-20 16:40:00,90.375,90.402,90.36,90.372,1283899994.0
2006-02-20 16:45:00,90.383,90.383,90.338,90.374,1373799998.0
2006-02-20 16:50:00,90.357,90.408,90.349,90.385,755499998.0
2006-02-20 16:55:00,90.384,90.455,90.384,90.443,1003699999.0
2006-02-20 17:00:00,90.444,90.451,90.416,90.416,1136999997.0
2006-02-20 17:05:00,90.426,90.45,90.406,90.432,985999998.0
2006-02-20 17:10:00,90.432,90.463,90.409,90.45,1160699995.0
2006-02-20 17:15:00,90.434,90.456,90.386,90.4,1281399992.0
2006-02-20 17:20:00,90.4,90.424,90.387,90.401,949700001.0
2006-02-20 17:25:00,90.41,90.432,90.399,90.407,935799998.0
2006-02-20 17:30:00,90.397,90.427,90.386,90.394,1216600004.0
2006-02-20 17:35:00,90.387,90.395,90.36,90.368,832999995.0
2006-02-20 17:40:00,90.361,90.417,90.358,90.417,1262199993.0
2006-02-20 17:45:00,90.411,90.441,90.392,90.392,937399997.0
2006-02-20 17:50:00,90.416,90.437,90.397,90.434,811499993.0
2006-02-20 17:55:00,90.434,90.496,90.418,90.477,1205600003.0
2006-02-20 18:00:00,90.488,90.518,90.45,90.46,8326399984.0
2006-02-20 18:05:00,90.47,90.491,90.44,90.483,10189999970.0
2006-02-20 18:10:00,90.487,90.491,90.43,90.43,7003999996.0
2006-02-20 18:15:00,90.44,90.509,90.43,90.482,6669499980.0
2006-02-20 18:20:00,90.465,90.472,90.428,90.44,8220499949.0
2006-02-20 18:25:00,90.452,90.464,90.421,90.438,8104499965.0
2006-02-20 18:30:00,90.448,90.453,90.411,90.419,5909000002.0
2006-02-20 18:35:00,90.441,90.478,90.418,90.454,6267599986.0
2006-02-20 18:40:00,90.435,90.469,90.42,90.44,4999600002.0
2006-02-20 18:45:00,90.423,90.46,90.421,90.436,3087900002.0
2006-02-20 18:50:00,90.421,90.481,90.42,90.449,6250199999.0
2006-02-20 18:55:00,90.475,90.48,90.444,90.458,5169699973.0
2006-02-20 19:00:00,90.442,90.464,90.416,90.446,2026499981.0
2006-02-20 19:05:00,90.443,90.456,90.405,90.42,5416799985.0
2006-02-20 19:10:00,90.423,90.446,90.394,90.423,1836100000.0
2006-02-20 19:15:00,90.414,90.437,90.391,90.408,3727999986.0
2006-02-20 19:20:00,90.429,90.434,90.386,90.432,3966899975.0
2006-02-20 19:25:00,90.421,90.435,90.402,90.41,5539599981.0
2006-02-20 19:30:00,90.422,90.445,90.402,90.435,4361699997.0
2006-02-20 19:35:00,90.415,90.449,90.393,90.423,3380200000.0
2006-02-20 19:40:00,90.422,90.448,90.404,90.433,3886599984.0
2006-02-20 19:45:00,90.416,90.448,90.397,90.423,3332999980.0
2006-02-20 19:50:00,90.415,90.451,90.409,90.428,2898299984.0
2006-02-20 19:55:00,90.442,90.45,90.409,90.435,2986500002.0
2006-02-20 20:00:00,90.423,90.443,90.394,90.406,2775199986.0
2006-02-20 20:05:00,90.421,90.435,90.393,90.411,2903899993.0
2006-02-20 20:10:00,90.417,90.435,90.381,90.425,5116299993.0
2006-02-20 20:15:00,90.41,90.442,90.395,90.43,4503499981.0
2006-02-20 20:20:00,90.418,90.435,90.4,90.43,4152900008.0
2006-02-20 20:25:00,90.418,90.435,90.39,90.42,6329099987.0
2006-02-20 20:30:00,90.42,90.439,90.387,90.403,4460499985.0
2006-02-20 20:35:00,90.416,90.429,90.391,90.418,4441299999.0
2006-02-20 20:40:00,90.415,90.434,90.385,90.395,5577999961.0
2006-02-20 20:45:00,90.413,90.434,90.389,90.403,4599499978.0
2006-02-20 20:50:00,90.412,90.424,90.378,90.412,4093899976.0
2006-02-20 20:55:00,90.403,90.419,90.36,90.379,7434199975.0
2006-02-20 21:00:00,90.41,90.41,90.346,90.36,3381399973.0
2006-02-20 21:05:00,90.37,90.385,90.349,90.36,2251699986.0
2006-02-20 21:10:00,90.367,90.385,90.341,90.38,3065999983.0
2006-02-20 21:15:00,90.37,90.402,90.348,90.402,5165399990.0
2006-02-20 21:20:00,90.394,90.405,90.361,90.383,6718699984.0
2006-02-20 21:25:00,90.386,90.399,90.367,90.397,3163499994.0
2006-02-20 21:30:00,90.387,90.405,90.37,90.372,2601199992.0
2006-02-20 21:35:00,90.398,90.4,90.365,90.385,1803399988.0
2006-02-20 21:40:00,90.39,90.395,90.351,90.372,3439199986.0
2006-02-20 21:45:00,90.357,90.398,90.349,90.369,3188099983.0
2006-02-20 21:50:00,90.385,90.4,90.356,90.38,1494399985.0
2006-02-20 21:55:00,90.395,90.405,90.362,90.365,1666800007.0
2006-02-20 22:00:00,90.387,90.405,90.356,90.395,3855399991.0
2006-02-20 22:05:00,90.393,90.4,90.36,90.37,1162599999.0
2006-02-20 22:10:00,90.392,90.405,90.358,90.38,1606299990.0
2006-02-20 22:15:00,90.38,90.4,90.37,90.37,1716499978.0
2006-02-20 22:20:00,90.38,90.4,90.372,90.377,1300300004.0
2006-02-20 22:25:00,90.38,90.42,90.376,90.405,2093300001.0
2006-02-20 22:30:00,90.41,90.417,90.374,90.376,1948700008.0
2006-02-20 22:35:00,90.402,90.412,90.383,90.39,1423399990.0
2006-02-20 22:40:00,90.39,90.41,90.373,90.4,1715099984.0
2006-02-20 22:45:00,90.405,90.415,90.367,90.405,2248899997.0
2006-02-20 22:50:00,90.398,90.426,90.364,90.405,1669299995.0
2006-02-20 22:55:00,90.425,90.428,90.354,90.403,1315699989.0
2006-02-20 23:00:00,90.413,90.428,90.372,90.378,910300004.0
2006-02-20 23:05:00,90.384,90.41,90.356,90.375,1026599995.0
2006-02-20 23:10:00,90.375,90.392,90.357,90.375,1056700002.0
2006-02-20 23:15:00,90.379,90.401,90.36,90.391,870700000.0
2006-02-20 23:20:00,90.397,90.4,90.349,90.35,1077799996.0
2006-02-20 23:25:00,90.37,90.392,90.352,90.362,929499999.0
2006-02-20 23:30:00,90.373,90.388,90.351,90.385,1010199999.0
2006-02-20 23:35:00,90.377,90.407,90.352,90.389,957899993.0
2006-02-20 23:40:00,90.403,90.412,90.355,90.39,1341699991.0
2006-02-20 23:45:00,90.363,90.4,90.361,90.374,557700002.0
2006-02-20 23:50:00,90.373,90.41,90.373,90.398,1133699995.0
2006-02-20 23:55:00,90.399,90.407,90.374,90.38,664400001.0
2006-02-21 00:00:00,90.381,90.418,90.36,90.38,1268699990.0
2006-02-21 00:05:00,90.388,90.422,90.355,90.422,1357399997.0
2006-02-21 00:10:00,90.432,90.432,90.369,90.394,1214400000.0
2006-02-21 00:15:00,90.381,90.447,90.379,90.447,1470999996.0
2006-02-21 00:20:00,90.415,90.442,90.378,90.409,1140399994.0
2006-02-21 00:25:00,90.427,90.442,90.41,90.442,960300002.0
2006-02-21 00:30:00,90.435,90.44,90.375,90.375,1040899998.0
2006-02-21 00:35:00,90.41,90.43,90.39,90.425,985999989.0
2006-02-21 00:40:00,90.43,90.435,90.384,90.384,896600005.0
2006-02-21 00:45:00,90.389,90.415,90.38,90.398,1006900000.0
2006-02-21 00:50:00,90.396,90.408,90.371,90.374,809899997.0
2006-02-21 00:55:00,90.396,90.448,90.383,90.448,1210700009.0
2006-02-21 01:00:00,90.419,90.456,90.419,90.443,990499996.0
2006-02-21 01:05:00,90.444,90.454,90.405,90.419,865399995.0
2006-02-21 01:10:00,90.426,90.433,90.382,90.398,1269099994.0
2006-02-21 01:15:00,90.416,90.439,90.373,90.393,1133299993.0
2006-02-21 01:20:00,90.393,90.409,90.358,90.363,1011700002.0
2006-02-21 01:25:00,90.368,90.396,90.352,90.367,1154099993.0
2006-02-21 01:30:00,90.369,90.4,90.347,90.395,1322499992.0
2006-02-21 01:35:00,90.396,90.427,90.376,90.414,1126399990.0
2006-02-21 01:40:00,90.412,90.435,90.395,90.418,1066099991.0
2006-02-21 01:45:00,90.416,90.43,90.393,90.416,935899999.0
2006-02-21 01:50:00,90.408,90.454,90.388,90.429,1142899991.0
2006-02-21 01:55:00,90.435,90.479,90.411,90.459,1569399987.0
2006-02-21 02:00:00,90.465,90.48,90.431,90.464,1211400000.0
2006-02-21 02:05:00,90.452,90.501,90.437,90.478,1290999991.0
2006-02-21 02:10:00,90.476,90.499,90.466,90.485,1153599995.0
2006-02-21 02:15:00,90.471,90.496,90.457,90.482,1083599993.0
2006-02-21 02:20:00,90.492,90.505,90.462,90.476,1167000001.0
2006-02-21 02:25:00,90.503,90.51,90.47,90.483,916599995.0
2006-02-21 02:30:00,90.479,90.485,90.438,90.455,940500001.0
2006-02-21 02:35:00,90.473,90.524,90.456,90.482,1281000003.0
2006-02-21 02:40:00,90.486,90.507,90.459,90.488,1424000003.0
2006-02-21 02:45:00,90.476,90.501,90.457,90.463,1124499997.0
2006-02-21 02:50:00,90.485,90.505,90.455,90.505,796899997.0
2006-02-21 02:55:00,90.508,90.508,90.441,90.466,1217300001.0
2006-02-21 03:00:00,90.475,90.481,90.436,90.47,1002300002.0
2006-02-21 03:05:00,90.47,90.485,90.45,90.47,1136399992.0
2006-02-21 03:10:00,90.462,90.483,90.446,90.478,1271700001.0
2006-02-21 03:15:00,90.475,90.502,90.456,90.494,668799996.0
2006-02-21 03:20:00,90.48,90.502,90.456,90.474,1120400003.0
2006-02-21 03:25:00,90.493,90.506,90.469,90.501,968099997.0
2006-02-21 03:30:00,90.5,90.521,90.478,90.497,1266299989.0
2006-02-21 03:35:00,90.493,90.517,90.455,90.497,946999991.0
2006-02-21 03:40:00,90.487,90.52,90.457,90.503,867800001.0
2006-02-21 03:45:00,90.499,90.536,90.494,90.514,1110499991.0
2006-02-21 03:50:00,90.518,90.529,90.488,90.524,1064100009.0
2006-02-21 03:55:00,90.51,90.554,90.502,90.529,899099998.0
2006-02-21 04:00:00,90.522,90.545,90.509,90.51,852700002.0
2006-02-21 04:05:00,90.518,90.537,90.496,90.52,1093399996.0
2006-02-21 04:10:00,90.519,90.555,90.502,90.514,892499996.0
2006-02-21 04:15:00,90.512,90.553,90.511,90.529,1048499991.0
2006-02-21 04:20:00,90.515,90.57,90.515,90.539,1022099996.0
2006-02-21 04:25:00,90.547,90.572,90.536,90.558,1029199997.0
2006-02-21 04:30:00,90.561,90.563,90.524,90.526,928199989.0
2006-02-21 04:35:00,90.546,90.571,90.531,90.535,687300005.0
2006-02-21 04:40:00,90.54,90.561,90.524,90.542,798399995.0
2006-02-21 04:45:00,90.534,90.556,90.513,90.538,920200002.0
2006-02-21 04:50:00,90.556,90.563,90.522,90.538,969499996.0
2006-02-21 04:55:00,90.558,90.573,90.534,90.552,693399994.0
2006-02-21 05:00:00,90.541,90.566,90.507,90.533,874799997.0
2006-02-21 05:05:00,90.543,90.555,90.499,90.511,1146399994.0
2006-02-21 05:10:00,90.51,90.561,90.499,90.528,1432400004.0
2006-02-21 05:15:00,90.523,90.552,90.507,90.507,1288400004.0
2006-02-21 05:20:00,90.542,90.562,90.515,90.524,1114499997.0
2006-02-21 05:25:00,90.542,90.556,90.516,90.548,677499999.0
2006-02-21 05:30:00,90.542,90.548,90.52,90.525,1024200002.0
2006-02-21 05:35:00,90.523,90.538,90.505,90.506,807099992.0
2006-02-21 05:40:00,90.497,90.532,90.485,90.522,838699998.0
2006-02-21 05:45:00,90.524,90.538,90.488,90.509,782499997.0
2006-02-21 05:50:00,90.51,90.545,90.499,90.532,1209899999.0
2006-02-21 05:55:00,90.534,90.548,90.511,90.524,747699990.0
2006-02-21 06:00:00,90.532,90.541,90.505,90.515,843300000.0
2006-02-21 06:05:00,90.52,90.545,90.514,90.545,1291900001.0
2006-02-21 06:10:00,90.538,90.555,90.506,90.531,750000004.0
2006-02-21 06:15:00,90.522,90.553,90.505,90.522,885699991.0
2006-02-21 06:20:00,90.534,90.546,90.509,90.525,377599995.0
2006-02-21 06:25:00,90.497,90.541,90.497,90.525,866299995.0
2006-02-21 06:30:00,90.525,90.55,90.501,90.52,707599993.0
2006-02-21 06:35:00,90.526,90.547,90.504,90.52,597399990.0
2006-02-21 06:40:00,90.521,90.552,90.502,90.528,797000001.0
2006-02-21 06:45:00,90.519,90.553,90.506,90.523,756499997.0
2006-02-21 06:50:00,90.506,90.528,90.494,90.523,1045600003.0
2006-02-21 06:55:00,90.527,90.534,90.48,90.509,1100600001.0
2006-02-21 07:00:00,90.518,90.53,90.492,90.53,986199994.0
2006-02-21 07:05:00,90.525,90.535,90.5,90.528,611599996.0
2006-02-21 07:10:00,90.518,90.535,90.504,90.509,854799999.0
2006-02-21 07:15:00,90.53,90.544,90.5,90.515,980000009.0
2006-02-21 07:20:00,90.511,90.53,90.491,90.514,850199998.0
2006-02-21 07:25:00,90.525,90.547,90.489,90.52,1166599996.0
2006-02-21 07:30:00,90.528,90.55,90.501,90.532,864699995.0
2006-02-21 07:35:00,90.536,90.56,90.512,90.526,1166200000.0
2006-02-21 07:40:00,90.553,90.56,90.527,90.538,991400002.0
2006-02-21 07:45:00,90.54,90.552,90.512,90.535,1016400000.0
2006-02-21 07:50:00,90.537,90.541,90.503,90.525,848599997.0
2006-02-21 07:55:00,90.516,90.538,90.471,90.514,1170599998.0
2006-02-21 08:00:00,90.494,90.52,90.477,90.493,854699995.0
2006-02-21 08:05:00,90.496,90.525,90.472,90.506,983300003.0
2006-02-21 08:10:00,90.483,90.506,90.469,90.485,1276299985.0
2006-02-21 08:15:00,90.481,90.509,90.464,90.482,1065700001.0
2006-02-21 08:20:00,90.489,90.53,90.473,90.5,812299998.0
2006-02-21 08:25:00,90.52,90.559,90.502,90.559,1138500008.0
2006-02-21 08:30:00,90.555,90.567,90.525,90.545,947299996.0
2006-02-21 08:35:00,90.544,90.55,90.512,90.545,1099300001.0
2006-02-21 08:40:00,90.529,90.559,90.515,90.541,1274599997.0
2006-02-21 08:45:00,90.547,90.559,90.51,90.55,879299994.0
2006-02-21 08:50:00,90.535,90.557,90.511,90.544,840599999.0
2006-02-21 08:55:00,90.522,90.554,90.512,90.544,1064600005.0
2006-02-21 09:00:00,90.55,90.586,90.523,90.575,1204899989.0
2006-02-21 09:05:00,90.578,90.581,90.513,90.574,1112400003.0
2006-02-21 09:10:00,90.567,90.567,90.51,90.552,861600004.0
2006-02-21 09:15:00,90.543,90.543,90.484,90.501,1037599994.0
2006-02-21 09:20:00,90.523,90.523,90.485,90.522,1006399998.0
2006-02-21 09:25:00,90.519,90.536,90.446,90.475,1079000001.0
2006-02-21 09:30:00,90.476,90.49,90.443,90.466,1142899993.0
2006-02-21 09:35:00,90.449,90.484,90.442,90.473,1367300000.0
2006-02-21 09:40:00,90.46,90.491,90.431,90.476,1151200007.0
2006-02-21 09:45:00,90.475,90.475,90.437,90.467,1344800009.0
2006-02-21 09:50:00,90.447,90.485,90.443,90.449,794000001.0
2006-02-21 09:55:00,90.44,90.475,90.419,90.461,1299800002.0
2006-02-21 10:00:00,90.452,90.477,90.417,90.417,954499997.0
2006-02-21 10:05:00,90.427,90.481,90.421,90.472,791699994.0
2006-02-21 10:10:00,90.444,90.482,90.444,90.465,955299998.0
2006-02-21 10:15:00,90.489,90.517,90.463,90.508,1023599992.0
2006-02-21 10:20:00,90.498,90.517,90.473,90.504,1278999998.0
2006-02-21 10:25:00,90.518,90.534,90.49,90.511,1157300000.0
2006-02-21 10:30:00,90.5,90.523,90.467,90.501,905499993.0
2006-02-21 10:35:00,90.495,90.575,90.495,90.565,1235500003.0
2006-02-21 10:40:00,90.559,90.575,90.519,90.568,1244299992.0
2006-02-21 10:45:00,90.579,90.584,90.539,90.555,1086699982.0
2006-02-21 10:50:00,90.562,90.562,90.512,90.557,1230899994.0
2006-02-21 10:55:00,90.556,90.598,90.544,90.598,1253999992.0
2006-02-21 11:00:00,90.607,90.631,90.572,90.598,1345499996.0
2006-02-21 11:05:00,90.598,90.606,90.549,90.563,1014499996.0
2006-02-21 11:10:00,90.55,90.574,90.528,90.549,1312599995.0
2006-02-21 11:15:00,90.548,90.588,90.543,90.575,1102999995.0
2006-02-21 11:20:00,90.56,90.58,90.545,90.563,1268400007.0
2006-02-21 11:25:00,90.555,90.589,90.53,90.565,1282899993.0
2006-02-21 11:30:00,90.565,90.596,90.551,90.588,1373200002.0
2006-02-21 11:35:00,90.564,90.6,90.559,90.598,1316399994.0
2006-02-21 11:40:00,90.602,90.636,90.581,90.612,1280199995.0
2006-02-21 11:45:00,90.617,90.649,90.604,90.649,1204000002.0
2006-02-21 11:50:00,90.653,90.683,90.635,90.672,1250299991.0
2006-02-21 11:55:00,90.67,90.679,90.633,90.65,939099990.0
2006-02-21 12:00:00,90.65,90.672,90.634,90.652,1352599995.0
2006-02-21 12:05:00,90.657,90.665,90.63,90.641,1169700002.0
2006-02-21 12:10:00,90.64,90.685,90.624,90.685,1268000007.0
2006-02-21 12:15:00,90.685,90.753,90.668,90.753,1030299999.0
2006-02-21 12:20:00,90.746,90.772,90.723,90.733,986199997.0
2006-02-21 12:25:00,90.715,90.766,90.715,90.736,1134099998.0
2006-02-21 12:30:00,90.722,90.748,90.694,90.703,894800000.0
2006-02-21 12:35:00,90.707,90.732,90.686,90.727,1015099993.0
2006-02-21 12:40:00,90.716,90.741,90.678,90.686,863799994.0
2006-02-21 12:45:00,90.69,90.735,90.673,90.719,1277899996.0
2006-02-21 12:50:00,90.706,90.739,90.641,90.705,847399993.0
2006-02-21 12:55:00,90.702,90.737,90.683,90.713,1164299997.0
2006-02-21 13:00:00,90.723,90.729,90.696,90.703,1355499995.0
2006-02-21 13:05:00,90.713,90.721,90.668,90.68,1292299990.0
2006-02-21 13:10:00,90.687,90.715,90.675,90.687,1036899997.0
2006-02-21 13:15:00,90.671,90.712,90.658,90.689,993500002.0
2006-02-21 13:20:00,90.703,90.72,90.689,90.713,1044500001.0
2006-02-21 13:25:00,90.695,90.752,90.687,90.727,1124599995.0
2006-02-21 13:30:00,90.72,90.733,90.681,90.713,1031799994.0
2006-02-21 13:35:00,90.711,90.745,90.667,90.727,1096300008.0
2006-02-21 13:40:00,90.757,90.777,90.708,90.708,1151000008.0
2006-02-21 13:45:00,90.715,90.746,90.697,90.746,880100001.0
2006-02-21 13:50:00,90.732,90.825,90.721,90.825,1184699996.0
2006-02-21 13:55:00,90.823,90.823,90.751,90.763,914799991.0
2006-02-21 14:00:00,90.741,90.799,90.732,90.769,995400000.0
2006-02-21 14:05:00,90.75,90.77,90.729,90.757,1052699997.0
2006-02-21 14:10:00,90.755,90.773,90.72,90.77,927599990.0
2006-02-21 14:15:00,90.763,90.793,90.735,90.742,1329800002.0
2006-02-21 14:20:00,90.768,90.778,90.718,90.732,1089599998.0
2006-02-21 14:25:00,90.75,90.779,90.732,90.762,1075700002.0
2006-02-21 14:30:00,90.739,90.765,90.702,90.742,879099989.0
2006-02-21 14:35:00,90.754,90.775,90.716,90.746,1224199995.0
2006-02-21 14:40:00,90.766,90.766,90.71,90.73,1022300007.0
2006-02-21 14:45:00,90.703,90.734,90.674,90.69,1026999997.0
2006-02-21 14:50:00,90.72,90.738,90.671,90.695,1353899989.0
2006-02-21 14:55:00,90.692,90.751,90.67,90.729,979099997.0
2006-02-21 15:00:00,90.759,90.76,90.723,90.744,802899999.0
2006-02-21 15:05:00,90.74,90.813,90.731,90.797,912499995.0
2006-02-21 15:10:00,90.785,90.805,90.738,90.755,1061299997.0
2006-02-21 15:15:00,90.731,90.77,90.707,90.722,1619900000.0
2006-02-21 15:20:00,90.713,90.746,90.698,90.7,1259199998.0
2006-02-21 15:25:00,90.72,90.742,90.701,90.715,1043299994.0
2006-02-21 15:30:00,90.727,90.735,90.694,90.7,1028099994.0
2006-02-21 15:35:00,90.701,90.758,90.694,90.72,1077599993.0
2006-02-21 15:40:00,90.743,90.762,90.707,90.732,982399999.0
2006-02-21 15:45:00,90.737,90.746,90.71,90.72,1153000005.0
2006-02-21 15:50:00,90.709,90.736,90.669,90.699,1059600002.0
2006-02-21 15:55:00,90.701,90.715,90.662,90.672,1047799999.0
2006-02-21 16:00:00,90.673,90.695,90.653,90.672,1125800000.0
2006-02-21 16:05:00,90.667,90.689,90.653,90.675,1067100002.0
2006-02-21 16:10:00,90.66,90.691,90.638,90.673,1178799994.0
2006-02-21 16:15:00,90.692,90.72,90.657,90.72,888299998.0
2006-02-21 16:20:00,90.698,90.745,90.692,90.719,1191099998.0
2006-02-21 16:25:00,90.726,90.726,90.666,90.685,1096299998.0
2006-02-21 16:30:00,90.675,90.723,90.669,90.695,868700000.0
2006-02-21 16:35:00,90.717,90.735,90.699,90.73,964800000.0
2006-02-21 16:40:00,90.735,90.744,90.701,90.708,1327200000.0
2006-02-21 16:45:00,90.728,90.772,90.716,90.745,1442900000.0
2006-02-21 16:50:00,90.741,90.773,90.721,90.746,1061999998.0
2006-02-21 16:55:00,90.746,90.814,90.746,90.791,1115999997.0
2006-02-21 17:00:00,90.78,90.816,90.739,90.774,1132199997.0
2006-02-21 17:05:00,90.804,90.809,90.74,90.772,1149999991.0
2006-02-21 17:10:00,90.771,90.817,90.767,90.805,827599994.0
2006-02-21 17:15:00,90.797,90.823,90.781,90.795,1213100006.0
2006-02-21 17:20:00,90.784,90.806,90.75,90.77,834200007.0
2006-02-21 17:25:00,90.773,90.818,90.771,90.797,901899995.0
2006-02-21 17:30:00,90.787,90.816,90.772,90.804,1209100002.0
2006-02-21 17:35:00,90.795,90.808,90.762,90.766,1121799997.0
2006-02-21 17:40:00,90.764,90.795,90.739,90.764,1112100000.0
2006-02-21 17:45:00,90.782,90.788,90.726,90.743,1345099990.0
2006-02-21 17:50:00,90.731,90.77,90.728,90.756,729599997.0
2006-02-21 17:55:00,90.772,90.787,90.726,90.787,1110799989.0
2006-02-21 18:00:00,90.79,90.84,90.759,90.8,8569899980.0
2006-02-21 18:05:00,90.79,90.82,90.77,90.82,9440899961.0
2006-02-21 18:10:00,90.786,90.82,90.744,90.81,7121499977.0
2006-02-21 18:15:00,90.8,90.83,90.732,90.8,6947100010.0
2006-02-21 18:20:00,90.76,90.81,90.745,90.81,9168799940.0
2006-02-21 18:25:00,90.757,90.776,90.72,90.774,7912699972.0
2006-02-21 18:30:00,90.764,90.786,90.742,90.746,8422399973.0
2006-02-21 18:35:00,90.76,90.789,90.734,90.774,5318899990.0
2006-02-21 18:40:00,90.773,90.797,90.753,90.781,5377899982.0
2006-02-21 18:45:00,90.78,90.81,90.757,90.81,2976600004.0
2006-02-21 18:50:00,90.806,90.833,90.781,90.798,6538999976.0
2006-02-21 18:55:00,90.803,90.835,90.786,90.798,4754199983.0
2006-02-21 19:00:00,90.81,90.83,90.771,90.79,1888400001.0
2006-02-21 19:05:00,90.762,90.815,90.751,90.808,5424999990.0
2006-02-21 19:10:00,90.812,90.829,90.774,90.803,1954499982.0
2006-02-21 19:15:00,90.802,90.822,90.759,90.785,4004499983.0
2006-02-21 19:20:00,90.792,90.801,90.751,90.792,4117699984.0
2006-02-21 19:25:00,90.785,90.811,90.765,90.787,6058499981.0
2006-02-21 19:30:00,90.79,90.818,90.778,90.783,4510399988.0
2006-02-21 19:35:00,90.779,90.815,90.761,90.802,3581799995.0
2006-02-21 19:40:00,90.785,90.82,90.782,90.807,3873300001.0
2006-02-21 19:45:00,90.786,90.82,90.784,90.802,3493799994.0
2006-02-21 19:50:00,90.791,90.837,90.78,90.811,3166799980.0
2006-02-21 19:55:00,90.825,90.836,90.776,90.795,3429099987.0
2006-02-21 20:00:00,90.778,90.816,90.767,90.794,2541799989.0
2006-02-21 20:05:00,90.803,90.823,90.765,90.795,2874600000.0
2006-02-21 20:10:00,90.8,90.807,90.763,90.778,4918899983.0
2006-02-21 20:15:00,90.795,90.821,90.768,90.814,4993799987.0
2006-02-21 20:20:00,90.81,90.841,90.794,90.838,4255600001.0
2006-02-21 20:25:00,90.835,90.835,90.79,90.81,6051699978.0
2006-02-21 20:30:00,90.8,90.83,90.77,90.801,4787999991.0
2006-02-21 20:35:00,90.818,90.846,90.792,90.835,3817199982.0
2006-02-21 20:40:00,90.836,90.875,90.823,90.859,5372000010.0
2006-02-21 20:45:00,90.85,90.861,90.811,90.835,4344199990.0
2006-02-21 20:50:00,90.833,90.841,90.792,90.821,3812699991.0
2006-02-21 20:55:00,90.817,90.819,90.73,90.73,4966699984.0
2006-02-21 21:00:00,90.72,90.818,90.72,90.756,3392399986.0
2006-02-21 21:05:00,90.744,90.776,90.712,90.758,2245599986.0
2006-02-21 21:10:00,90.765,90.777,90.722,90.765,3282199989.0
2006-02-21 21:15:00,90.768,90.777,90.738,90.767,5127199973.0
2006-02-21 21:20:00,90.766,90.781,90.72,90.778,6926799984.0
2006-02-21 21:25:00,90.761,90.81,90.747,90.776,3248999985.0
2006-02-21 21:30:00,90.782,90.795,90.733,90.733,2682400004.0
2006-02-21 21:35:00,90.752,90.774,90.734,90.765,1677600003.0
2006-02-21 21:40:00,90.744,90.762,90.722,90.753,3506999984.0
2006-02-21 21:45:00,90.749,90.776,90.721,90.744,3186699990.0
2006-02-21 21:50:00,90.747,90.769,90.732,90.763,1636800002.0
2006-02-21 21:55:00,90.76,90.765,90.708,90.719,1631699993.0
2006-02-21 22:00:00,90.721,90.753,90.684,90.727,3488599995.0
2006-02-21 22:05:00,90.73,90.751,90.707,90.72,1273200000.0
2006-02-21 22:10:00,90.749,90.769,90.72,90.757,1665899997.0
2006-02-21 22:15:00,90.758,90.77,90.735,90.74,1631000003.0
2006-02-21 22:20:00,90.767,90.78,90.746,90.765,1061799994.0
2006-02-21 22:25:00,90.75,90.774,90.732,90.732,1805399992.0
2006-02-21 22:30:00,90.765,90.776,90.744,90.746,1752799997.0
2006-02-21 22:35:00,90.758,90.773,90.737,90.756,1343700001.0
2006-02-21 22:40:00,90.775,90.795,90.748,90.758,2008499987.0
2006-02-21 22:45:00,90.765,90.786,90.738,90.763,2254999988.0
2006-02-21 22:50:00,90.78,90.78,90.706,90.758,1675899999.0
2006-02-21 22:55:00,90.744,90.765,90.63,90.638,1597699994.0
2006-02-21 23:00:00,90.71,90.732,90.682,90.693,755000002.0
2006-02-21 23:05:00,90.715,90.723,90.666,90.7,1011599992.0
2006-02-21 23:10:00,90.68,90.702,90.667,90.68,975699994.0
2006-02-21 23:15:00,90.683,90.696,90.657,90.679,808900001.0
2006-02-21 23:20:00,90.668,90.687,90.646,90.653,1261599991.0
2006-02-21 23:25:00,90.674,90.697,90.657,90.675,1010500001.0
2006-02-21 23:30:00,90.692,90.694,90.659,90.672,1105799996.0
2006-02-21 23:35:00,90.693,90.705,90.656,90.671,1007099998.0
2006-02-21 23:40:00,90.684,90.693,90.653,90.678,1268799994.0
2006-02-21 23:45:00,90.683,90.693,90.661,90.676,650499995.0
2006-02-21 23:50:00,90.688,90.708,90.654,90.692,802000000.0
2006-02-21 23:55:00,90.692,90.714,90.675,90.705,591699992.0
2006-02-22 00:00:00,90.69,90.732,90.672,90.685,1265700000.0
2006-02-22 00:05:00,90.676,90.724,90.664,90.687,1353399995.0
2006-02-22 00:10:00,90.723,90.753,90.677,90.729,1232899996.0
2006-02-22 00:15:00,90.721,90.756,90.691,90.708,1274700001.0
2006-02-22 00:20:00,90.698,90.758,90.691,90.71,974600003.0
2006-02-22 00:25:00,90.742,90.753,90.718,90.752,830099997.0
2006-02-22 00:30:00,90.745,90.778,90.724,90.724,883600004.0
2006-02-22 00:35:00,90.76,90.772,90.733,90.742,1290299999.0
2006-02-22 00:40:00,90.758,90.762,90.724,90.729,1094999990.0
2006-02-22 00:45:00,90.738,90.762,90.71,90.732,1261199993.0
2006-02-22 00:50:00,90.736,90.754,90.719,90.728,1081299998.0
2006-02-22 00:55:00,90.732,90.757,90.718,90.735,1116299993.0
2006-02-22 01:00:00,90.712,90.777,90.712,90.758,732499997.0
2006-02-22 01:05:00,90.756,90.792,90.755,90.79,817399993.0
2006-02-22 01:10:00,90.775,90.796,90.753,90.77,1134999994.0
2006-02-22 01:15:00,90.795,90.813,90.765,90.778,1094800001.0
2006-02-22 01:20:00,90.757,90.796,90.757,90.778,1125599996.0
2006-02-22 01:25:00,90.77,90.809,90.757,90.799,1237500001.0
2006-02-22 01:30:00,90.797,90.807,90.766,90.779,1199300008.0
2006-02-22 01:35:00,90.795,90.8,90.767,90.783,1117300000.0
2006-02-22 01:40:00,90.77,90.807,90.762,90.781,661799994.0
2006-02-22 01:45:00,90.778,90.838,90.765,90.816,1157300002.0
2006-02-22 01:50:00,90.807,90.84,90.776,90.806,1231600000.0
2006-02-22 01:55:00,90.808,90.836,90.78,90.836,1561900001.0
2006-02-22 02:00:00,90.817,90.876,90.81,90.863,1063699998.0
2006-02-22 02:05:00,90.852,90.86,90.818,90.825,1053399996.0
2006-02-22 02:10:00,90.838,90.847,90.813,90.822,1134299994.0
2006-02-22 02:15:00,90.835,90.856,90.821,90.844,1069899989.0
2006-02-22 02:20:00,90.84,90.858,90.828,90.843,1011999994.0
2006-02-22 02:25:00,90.842,90.856,90.81,90.839,1004400004.0
2006-02-22 02:30:00,90.829,90.838,90.779,90.799,1143399988.0
2006-02-22 02:35:00,90.79,90.835,90.789,90.83,1067600004.0
2006-02-22 02:40:00,90.828,90.833,90.794,90.813,1039599994.0
2006-02-22 02:45:00,90.792,90.812,90.76,90.79,1052700000.0
2006-02-22 02:50:00,90.805,90.805,90.755,90.788,1027299996.0
2006-02-22 02:55:00,90.786,90.786,90.749,90.766,1340299996.0
2006-02-22 03:00:00,90.766,90.772,90.74,90.753,967499998.0
2006-02-22 03:05:00,90.743,90.759,90.689,90.689,1270599992.0
2006-02-22 03:10:00,90.673,90.703,90.659,90.667,1250800012.0
2006-02-22 03:15:00,90.657,90.676,90.563,90.598,766099993.0
2006-02-22 03:20:00,90.621,90.629,90.555,90.582,1355699988.0
2006-02-22 03:25:00,90.574,90.587,90.509,90.542,1270000006.0
2006-02-22 03:30:00,90.556,90.567,90.52,90.543,1100600003.0
2006-02-22 03:35:00,90.556,90.579,90.516,90.534,1008100002.0
2006-02-22 03:40:00,90.549,90.561,90.488,90.543,938500003.0
2006-02-22 03:45:00,90.518,90.558,90.512,90.542,1222000008.0
2006-02-22 03:50:00,90.543,90.568,90.52,90.553,1088399996.0
2006-02-22 03:55:00,90.533,90.565,90.523,90.532,1051899991.0
2006-02-22 04:00:00,90.53,90.557,90.51,90.531,793099998.0
2006-02-22 04:05:00,90.53,90.561,90.513,90.519,674100001.0
2006-02-22 04:10:00,90.543,90.588,90.528,90.568,960799997.0
2006-02-22 04:15:00,90.585,90.602,90.554,90.58,797899998.0
2006-02-22 04:20:00,90.562,90.618,90.562,90.605,1289499996.0
2006-02-22 04:25:00,90.61,90.61,90.574,90.577,980099995.0
2006-02-22 04:30:00,90.579,90.594,90.56,90.564,622099999.0
2006-02-22 04:35:00,90.568,90.598,90.56,90.56,986799996.0
2006-02-22 04:40:00,90.57,90.59,90.563,90.577,748799999.0
2006-02-22 04:45:00,90.573,90.59,90.56,90.585,965999997.0
2006-02-22 04:50:00,90.588,90.597,90.564,90.582,750100005.0
2006-02-22 04:55:00,90.581,90.596,90.565,90.567,845799998.0
2006-02-22 05:00:00,90.595,90.603,90.531,90.564,1015800001.0
2006-02-22 05:05:00,90.547,90.589,90.537,90.565,637399996.0
2006-02-22 05:10:00,90.565,90.587,90.553,90.575,903999995.0
2006-02-22 05:15:00,90.57,90.609,90.564,90.601,912099999.0
2006-02-22 05:20:00,90.6,90.627,90.59,90.599,726099997.0
2006-02-22 05:25:00,90.597,90.61,90.574,90.609,546899999.0
2006-02-22 05:30:00,90.576,90.608,90.576,90.595,661499998.0
2006-02-22 05:35:00,90.61,90.61,90.572,90.583,803000003.0
2006-02-22 05:40:00,90.581,90.62,90.577,90.612,975599992.0
2006-02-22 05:45:00,90.613,90.615,90.546,90.591,654700000.0
2006-02-22 05:50:00,90.6,90.636,90.579,90.614,1144299989.0
2006-02-22 05:55:00,90.612,90.627,90.583,90.594,921099997.0
2006-02-22 06:00:00,90.586,90.626,90.586,90.607,776399996.0
2006-02-22 06:05:00,90.596,90.646,90.595,90.627,1104799990.0
2006-02-22 06:10:00,90.617,90.642,90.599,90.626,807600002.0
2006-02-22 06:15:00,90.618,90.65,90.6,90.64,874599993.0
2006-02-22 06:20:00,90.635,90.647,90.611,90.636,753700005.0
2006-02-22 06:25:00,90.612,90.643,90.601,90.621,1073699995.0
2006-02-22 06:30:00,90.618,90.662,90.618,90.662,846300002.0
2006-02-22 06:35:00,90.668,90.679,90.625,90.651,812199998.0
2006-02-22 06:40:00,90.658,90.68,90.643,90.658,869299992.0
2006-02-22 06:45:00,90.67,90.689,90.65,90.655,690099996.0
2006-02-22 06:50:00,90.671,90.683,90.639,90.675,777399993.0
2006-02-22 06:55:00,90.676,90.69,90.652,90.665,1229299996.0
2006-02-22 07:00:00,90.667,90.685,90.644,90.68,934599994.0
2006-02-22 07:05:00,90.663,90.681,90.652,90.658,744100002.0
2006-02-22 07:10:00,90.671,90.688,90.657,90.663,1231200005.0
2006-02-22 07:15:00,90.675,90.687,90.65,90.673,1026299999.0
2006-02-22 07:20:00,90.663,90.688,90.65,90.673,819899990.0
2006-02-22 07:25:00,90.667,90.67,90.629,90.657,1073699996.0
2006-02-22 07:30:00,90.662,90.675,90.617,90.672,837100002.0
2006-02-22 07:35:00,90.661,90.68,90.65,90.653,1081499985.0
2006-02-22 07:40:00,90.648,90.686,90.646,90.658,1084700000.0
2006-02-22 07:45:00,90.657,90.678,90.637,90.656,1238399990.0
2006-02-22 07:50:00,90.639,90.678,90.633,90.671,856600001.0
2006-02-22 07:55:00,90.658,90.683,90.644,90.674,996200001.0
2006-02-22 08:00:00,90.678,90.678,90.636,90.668,998600000.0
2006-02-22 08:05:00,90.664,90.67,90.629,90.656,1174099999.0
2006-02-22 08:10:00,90.661,90.697,90.651,90.67,1073700001.0
2006-02-22 08:15:00,90.693,90.696,90.645,90.654,700799998.0
2006-02-22 08:20:00,90.668,90.69,90.646,90.673,1053600002.0
2006-02-22 08:25:00,90.654,90.681,90.652,90.674,1387999990.0
2006-02-22 08:30:00,90.68,90.685,90.628,90.655,933900010.0
2006-02-22 08:35:00,90.657,90.676,90.639,90.668,1382899986.0
2006-02-22 08:40:00,90.663,90.677,90.617,90.617,1006199996.0
2006-02-22 08:45:00,90.642,90.65,90.615,90.622,1271299998.0
2006-02-22 08:50:00,90.594,90.633,90.57,90.617,1107799992.0
2006-02-22 08:55:00,90.601,90.64,90.601,90.614,950699995.0
2006-02-22 09:00:00,90.638,90.638,90.598,90.615,1080999993.0
2006-02-22 09:05:00,90.622,90.64,90.585,90.623,1030599998.0
2006-02-22 09:10:00,90.639,90.642,90.606,90.624,720000000.0
2006-02-22 09:15:00,90.625,90.625,90.575,90.587,1079400001.0
2006-02-22 09:20:00,90.588,90.613,90.572,90.59,1230599996.0
2006-02-22 09:25:00,90.587,90.621,90.578,90.598,1213599999.0
2006-02-22 09:30:00,90.601,90.633,90.588,90.618,1199899993.0
2006-02-22 09:35:00,90.6,90.654,90.6,90.626,1146800001.0
2006-02-22 09:40:00,90.642,90.643,90.599,90.602,1293599996.0
2006-02-22 09:45:00,90.603,90.626,90.59,90.598,1043399999.0
2006-02-22 09:50:00,90.596,90.615,90.572,90.582,909100006.0
2006-02-22 09:55:00,90.587,90.613,90.571,90.575,1203000000.0
2006-02-22 10:00:00,90.593,90.631,90.565,90.598,1143299995.0
2006-02-22 10:05:00,90.592,90.612,90.551,90.565,946199997.0
2006-02-22 10:10:00,90.565,90.582,90.54,90.556,1012499999.0
2006-02-22 10:15:00,90.544,90.571,90.519,90.558,844999996.0
2006-02-22 10:20:00,90.545,90.568,90.524,90.547,1413100007.0
2006-02-22 10:25:00,90.541,90.583,90.541,90.566,966099990.0
2006-02-22 10:30:00,90.56,90.584,90.527,90.577,962999998.0
2006-02-22 10:35:00,90.562,90.6,90.562,90.584,1035199998.0
2006-02-22 10:40:00,90.592,90.615,90.569,90.572,1252499991.0
2006-02-22 10:45:00,90.598,90.681,90.564,90.681,922799995.0
2006-02-22 10:50:00,90.7,90.744,90.665,90.708,915300004.0
2006-02-22 10:55:00,90.708,90.719,90.671,90.696,1375899996.0
2006-02-22 11:00:00,90.729,90.751,90.713,90.714,956100004.0
2006-02-22 11:05:00,90.72,90.729,90.671,90.684,1099800002.0
2006-02-22 11:10:00,90.665,90.69,90.639,90.657,1409399990.0
2006-02-22 11:15:00,90.661,90.672,90.61,90.617,1387200001.0
2006-02-22 11:20:00,90.635,90.696,90.612,90.696,1091299998.0
2006-02-22 11:25:00,90.69,90.762,90.678,90.756,1164599994.0
2006-02-22 11:30:00,90.73,90.755,90.686,90.702,1392099996.0
2006-02-22 11:35:00,90.685,90.735,90.682,90.72,1065000003.0
2006-02-22 11:40:00,90.729,90.75,90.701,90.74,1303499994.0
2006-02-22 11:45:00,90.736,90.747,90.698,90.713,1235899993.0
2006-02-22 11:50:00,90.697,90.753,90.694,90.727,1321699991.0
2006-02-22 11:55:00,90.727,90.753,90.712,90.744,1030699997.0
2006-02-22 12:00:00,90.723,90.756,90.693,90.723,1114699992.0
2006-02-22 12:05:00,90.728,90.736,90.679,90.679,1331399997.0
2006-02-22 12:10:00,90.679,90.703,90.662,90.675,1383400001.0
2006-02-22 12:15:00,90.677,90.692,90.646,90.671,928299999.0
2006-02-22 12:20:00,90.654,90.671,90.607,90.619,1009400001.0
2006-02-22 12:25:00,90.594,90.624,90.578,90.6,1140899994.0
2006-02-22 12:30:00,90.571,90.609,90.555,90.565,1091499996.0
2006-02-22 12:35:00,90.551,90.551,90.469,90.501,1152699998.0
2006-02-22 12:40:00,90.479,90.516,90.457,90.507,936699993.0
2006-02-22 12:45:00,90.513,90.525,90.467,90.475,1140000004.0
2006-02-22 12:50:00,90.495,90.537,90.471,90.537,1113299999.0
2006-02-22 12:55:00,90.533,90.556,90.499,90.499,1213400003.0
2006-02-22 13:00:00,90.521,90.557,90.494,90.499,1149100005.0
2006-02-22 13:05:00,90.498,90.558,90.494,90.538,1202900000.0
2006-02-22 13:10:00,90.534,90.576,90.517,90.565,1071799988.0
2006-02-22 13:15:00,90.546,90.581,90.503,90.574,1213299986.0
2006-02-22 13:20:00,90.557,90.578,90.533,90.539,1115999994.0
2006-02-22 13:25:00,90.533,90.564,90.526,90.552,1156199996.0
2006-02-22 13:30:00,90.534,90.554,90.507,90.517,992000005.0
2006-02-22 13:35:00,90.504,90.526,90.488,90.506,1131400000.0
2006-02-22 13:40:00,90.509,90.524,90.486,90.488,1133899990.0
2006-02-22 13:45:00,90.505,90.515,90.474,90.486,1185699999.0
2006-02-22 13:50:00,90.495,90.512,90.47,90.503,1338099996.0
2006-02-22 13:55:00,90.497,90.507,90.459,90.477,880399992.0
2006-02-22 14:00:00,90.479,90.497,90.454,90.463,1047600000.0
2006-02-22 14:05:00,90.473,90.5,90.45,90.5,1181899997.0
2006-02-22 14:10:00,90.489,90.519,90.476,90.487,838400002.0
2006-02-22 14:15:00,90.48,90.508,90.454,90.466,1177099995.0
2006-02-22 14:20:00,90.471,90.478,90.423,90.432,1183400010.0
2006-02-22 14:25:00,90.428,90.462,90.411,90.46,949800005.0
2006-02-22 14:30:00,90.432,90.475,90.391,90.432,1269499994.0
2006-02-22 14:35:00,90.463,90.467,90.414,90.431,1378099994.0
2006-02-22 14:40:00,90.443,90.46,90.422,90.45,1019599997.0
2006-02-22 14:45:00,90.455,90.474,90.411,90.431,781299997.0
2006-02-22 14:50:00,90.453,90.46,90.412,90.426,1305199986.0
2006-02-22 14:55:00,90.435,90.452,90.386,90.432,1034699999.0
2006-02-22 15:00:00,90.433,90.433,90.324,90.335,1139000000.0
2006-02-22 15:05:00,90.332,90.361,90.315,90.346,903099995.0
2006-02-22 15:10:00,90.355,90.368,90.304,90.314,1022699996.0
2006-02-22 15:15:00,90.315,90.35,90.237,90.245,1241100008.0
2006-02-22 15:20:00,90.249,90.28,90.178,90.258,983899990.0
2006-02-22 15:25:00,90.258,90.275,90.218,90.218,933299991.0
2006-02-22 15:30:00,90.242,90.242,90.107,90.118,1047799999.0
2006-02-22 15:35:00,90.125,90.237,90.125,90.23,944599998.0
2006-02-22 15:40:00,90.238,90.245,90.183,90.213,1122599993.0
2006-02-22 15:45:00,90.197,90.221,90.172,90.188,1228099989.0
2006-02-22 15:50:00,90.186,90.196,90.074,90.074,1331300001.0
2006-02-22 15:55:00,90.113,90.14,90.096,90.115,1431199991.0
2006-02-22 16:00:00,90.098,90.2,90.098,90.177,1121199998.0
2006-02-22 16:05:00,90.189,90.207,90.165,90.186,1219099987.0
2006-02-22 16:10:00,90.17,90.222,90.162,90.203,1425100008.0
2006-02-22 16:15:00,90.202,90.238,90.18,90.226,1065499995.0
2006-02-22 16:20:00,90.211,90.266,90.205,90.255,1199099999.0
2006-02-22 16:25:00,90.267,90.288,90.232,90.232,967999992.0
2006-02-22 16:30:00,90.241,90.251,90.196,90.22,1238399991.0
2006-02-22 16:35:00,90.204,90.245,90.204,90.229,1162800003.0
2006-02-22 16:40:00,90.239,90.271,90.22,90.243,1136799995.0
2006-02-22 16:45:00,90.235,90.261,90.214,90.227,1108600004.0
2006-02-22 16:50:00,90.224,90.237,90.193,90.218,863099997.0
2006-02-22 16:55:00,90.215,90.241,90.19,90.228,1007199997.0
2006-02-22 17:00:00,90.221,90.238,90.199,90.199,994999993.0
2006-02-22 17:05:00,90.21,90.226,90.162,90.171,1034999988.0
2006-02-22 17:10:00,90.16,90.187,90.147,90.177,999899996.0
2006-02-22 17:15:00,90.165,90.191,90.152,90.163,1165199991.0
2006-02-22 17:20:00,90.169,90.197,90.16,90.176,850100000.0
2006-02-22 17:25:00,90.151,90.187,90.139,90.167,1044999998.0
2006-02-22 17:30:00,90.165,90.224,90.15,90.209,1192100010.0
2006-02-22 17:35:00,90.214,90.25,90.195,90.229,1082799993.0
2006-02-22 17:40:00,90.191,90.224,90.181,90.216,1247000002.0
2006-02-22 17:45:00,90.215,90.215,90.151,90.17,999899996.0
2006-02-22 17:50:00,90.176,90.186,90.144,90.171,1134099992.0
2006-02-22 17:55:00,90.175,90.187,90.124,90.151,1028000007.0
2006-02-22 18:00:00,90.164,90.37,90.149,90.34,8174299994.0
2006-02-22 18:05:00,90.33,90.36,90.135,90.15,10068999980.0
2006-02-22 18:10:00,90.153,90.35,90.101,90.35,7156400002.0
2006-02-22 18:15:00,90.36,90.36,90.1,90.11,6156899987.0
2006-02-22 18:20:00,90.123,90.4,90.101,90.183,9208400003.0
2006-02-22 18:25:00,90.188,90.218,90.163,90.21,8078199988.0
2006-02-22 18:30:00,90.199,90.39,90.188,90.264,8522400018.0
2006-02-22 18:35:00,90.283,90.298,90.239,90.255,5477999981.0
2006-02-22 18:40:00,90.242,90.313,90.241,90.281,5117199983.0
2006-02-22 18:45:00,90.3,90.344,90.28,90.314,3029200004.0
2006-02-22 18:50:00,90.326,90.378,90.31,90.343,6034599975.0
2006-02-22 18:55:00,90.349,90.363,90.319,90.345,5080100000.0
2006-02-22 19:00:00,90.332,90.356,90.322,90.323,1747099999.0
2006-02-22 19:05:00,90.331,90.349,90.297,90.315,5470399977.0
2006-02-22 19:10:00,90.331,90.342,90.307,90.337,2007999997.0
2006-02-22 19:15:00,90.332,90.35,90.3,90.323,4262099996.0
2006-02-22 19:20:00,90.346,90.387,90.31,90.367,4560699989.0
2006-02-22 19:25:00,90.372,90.394,90.343,90.351,5909400000.0
2006-02-22 19:30:00,90.375,90.393,90.353,90.377,4725599957.0
2006-02-22 19:35:00,90.363,90.415,90.352,90.4,3722200005.0
2006-02-22 19:40:00,90.391,90.444,90.388,90.428,4317900015.0
2006-02-22 19:45:00,90.418,90.456,90.414,90.421,3062499982.0
2006-02-22 19:50:00,90.411,90.434,90.391,90.413,2978999991.0
2006-02-22 19:55:00,90.402,90.435,90.393,90.405,3729600006.0
2006-02-22 20:00:00,90.396,90.417,90.379,90.404,2609899998.0
2006-02-22 20:05:00,90.402,90.416,90.367,90.403,2676599992.0
2006-02-22 20:10:00,90.397,90.412,90.366,90.412,5442099979.0
2006-02-22 20:15:00,90.406,90.453,90.403,90.434,4442899991.0
2006-02-22 20:20:00,90.434,90.457,90.403,90.457,4087999985.0
2006-02-22 20:25:00,90.442,90.457,90.39,90.41,5979200004.0
2006-02-22 20:30:00,90.4,90.449,90.389,90.389,6609900003.0
2006-02-22 20:35:00,90.381,90.418,90.372,90.395,4622399997.0
2006-02-22 20:40:00,90.399,90.443,90.398,90.418,4797599979.0
2006-02-22 20:45:00,90.409,90.456,90.406,90.435,4670599994.0
2006-02-22 20:50:00,90.414,90.445,90.402,90.432,4288599994.0
2006-02-22 20:55:00,90.44,90.445,90.37,90.4,7321699965.0
2006-02-22 21:00:00,90.36,90.423,90.35,90.399,3978399998.0
2006-02-22 21:05:00,90.408,90.421,90.378,90.402,2412899988.0
2006-02-22 21:10:00,90.426,90.427,90.367,90.407,3075899984.0
2006-02-22 21:15:00,90.396,90.419,90.38,90.41,4932699973.0
2006-02-22 21:20:00,90.399,90.41,90.35,90.372,6646699969.0
2006-02-22 21:25:00,90.386,90.407,90.36,90.383,3053699993.0
2006-02-22 21:30:00,90.383,90.416,90.37,90.4,2531299983.0
2006-02-22 21:35:00,90.407,90.407,90.36,90.381,1547200011.0
2006-02-22 21:40:00,90.365,90.401,90.342,90.387,3617499986.0
2006-02-22 21:45:00,90.397,90.408,90.353,90.363,3242699978.0
2006-02-22 21:50:00,90.387,90.392,90.34,90.347,2102199992.0
2006-02-22 21:55:00,90.348,90.376,90.328,90.35,1937399994.0
2006-02-22 22:00:00,90.336,90.366,90.315,90.33,3868800007.0
2006-02-22 22:05:00,90.343,90.345,90.305,90.33,1111299992.0
2006-02-22 22:10:00,90.321,90.344,90.302,90.333,1596500002.0
2006-02-22 22:15:00,90.335,90.352,90.308,90.323,1776700002.0
2006-02-22 22:20:00,90.31,90.337,90.302,90.308,1125099992.0
2006-02-22 22:25:00,90.308,90.326,90.251,90.275,2206600003.0
2006-02-22 22:30:00,90.276,90.322,90.274,90.297,1718599988.0
2006-02-22 22:35:00,90.325,90.338,90.298,90.335,1729899995.0
2006-02-22 22:40:00,90.32,90.347,90.307,90.319,2104100001.0
2006-02-22 22:45:00,90.325,90.348,90.297,90.336,2172899996.0
2006-02-22 22:50:00,90.323,90.339,90.294,90.309,1607799990.0
2006-02-22 22:55:00,90.324,90.338,90.265,90.31,1537000000.0
2006-02-22 23:00:00,90.327,90.402,90.317,90.359,920499994.0
2006-02-22 23:05:00,90.371,90.377,90.333,90.347,1003800003.0
2006-02-22 23:10:00,90.337,90.396,90.337,90.366,1046299989.0
2006-02-22 23:15:00,90.376,90.407,90.353,90.399,901399996.0
2006-02-22 23:20:00,90.383,90.4,90.341,90.341,911399997.0
2006-02-22 23:25:00,90.358,90.365,90.33,90.334,1206599997.0
2006-02-22 23:30:00,90.352,90.379,90.335,90.37,1079000001.0
2006-02-22 23:35:00,90.374,90.39,90.341,90.365,995199998.0
2006-02-22 23:40:00,90.353,90.386,90.339,90.37,1070499993.0
2006-02-22 23:45:00,90.377,90.408,90.368,90.388,899200000.0
2006-02-22 23:50:00,90.391,90.417,90.371,90.402,925099991.0
2006-02-22 23:55:00,90.4,90.415,90.381,90.39,911399997.0
2006-02-23 00:00:00,90.39,90.414,90.347,90.382,1329799996.0
2006-02-23 00:05:00,90.367,90.399,90.273,90.3,1103299998.0
2006-02-23 00:10:00,90.287,90.385,90.274,90.327,1175599993.0
2006-02-23 00:15:00,90.352,90.381,90.286,90.337,1240399997.0
2006-02-23 00:20:00,90.314,90.349,90.272,90.299,1070000000.0
2006-02-23 00:25:00,90.397,90.397,90.28,90.315,987900001.0
2006-02-23 00:30:00,90.295,90.323,90.261,90.261,831599999.0
2006-02-23 00:35:00,90.301,90.337,90.283,90.333,1013000003.0
2006-02-23 00:40:00,90.334,90.334,90.28,90.3,1016899994.0
2006-02-23 00:45:00,90.303,90.309,90.25,90.267,1134099995.0
2006-02-23 00:50:00,90.262,90.284,90.249,90.263,968099998.0
2006-02-23 00:55:00,90.27,90.298,90.262,90.282,1212199996.0
2006-02-23 01:00:00,90.265,90.304,90.256,90.272,897199999.0
2006-02-23 01:05:00,90.283,90.283,90.25,90.262,998600009.0
2006-02-23 01:10:00,90.273,90.293,90.239,90.265,849499997.0
2006-02-23 01:15:00,90.297,90.307,90.271,90.303,893000005.0
2006-02-23 01:20:00,90.281,90.315,90.267,90.267,859699994.0
2006-02-23 01:25:00,90.282,90.3,90.233,90.265,1136100003.0
2006-02-23 01:30:00,90.27,90.27,90.18,90.228,1149200005.0
2006-02-23 01:35:00,90.224,90.253,90.206,90.225,1155299995.0
2006-02-23 01:40:00,90.214,90.238,90.187,90.236,801099997.0
2006-02-23 01:45:00,90.237,90.24,90.203,90.21,1177899999.0
2006-02-23 01:50:00,90.213,90.258,90.191,90.245,1234699996.0
2006-02-23 01:55:00,90.252,90.278,90.228,90.266,1441499996.0
2006-02-23 02:00:00,90.259,90.307,90.243,90.267,1244199998.0
2006-02-23 02:05:00,90.263,90.28,90.237,90.266,1107699995.0
2006-02-23 02:10:00,90.237,90.257,90.2,90.205,1129399990.0
2006-02-23 02:15:00,90.217,90.238,90.201,90.23,1187699990.0
2006-02-23 02:20:00,90.205,90.27,90.201,90.254,1094099998.0
2006-02-23 02:25:00,90.257,90.261,90.222,90.24,1135099988.0
2006-02-23 02:30:00,90.227,90.265,90.207,90.218,727699997.0
2006-02-23 02:35:00,90.208,90.252,90.207,90.249,936499986.0
2006-02-23 02:40:00,90.228,90.257,90.21,90.236,1191099994.0
2006-02-23 02:45:00,90.23,90.245,90.211,90.235,915999997.0
2006-02-23 02:50:00,90.221,90.235,90.183,90.207,1093000004.0
2006-02-23 02:55:00,90.217,90.23,90.187,90.206,1323399998.0
2006-02-23 03:00:00,90.208,90.237,90.193,90.224,798199995.0
2006-02-23 03:05:00,90.217,90.22,90.182,90.2,1286499999.0
2006-02-23 03:10:00,90.182,90.205,90.135,90.14,1094699992.0
2006-02-23 03:15:00,90.131,90.151,90.09,90.108,687100002.0
2006-02-23 03:20:00,90.116,90.154,90.107,90.125,1386299997.0
2006-02-23 03:25:00,90.12,90.162,90.105,90.155,1159500000.0
2006-02-23 03:30:00,90.144,90.164,90.126,90.155,1372599997.0
2006-02-23 03:35:00,90.153,90.165,90.115,90.132,928099991.0
2006-02-23 03:40:00,90.143,90.176,90.089,90.141,1080700002.0
2006-02-23 03:45:00,90.109,90.179,90.109,90.147,957199998.0
2006-02-23 03:50:00,90.134,90.152,90.116,90.145,1177000008.0
2006-02-23 03:55:00,90.13,90.152,90.109,90.138,1113700009.0
2006-02-23 04:00:00,90.114,90.141,90.111,90.119,1050699997.0
2006-02-23 04:05:00,90.131,90.164,90.103,90.138,1085799993.0
2006-02-23 04:10:00,90.146,90.175,90.14,90.15,822899999.0
2006-02-23 04:15:00,90.165,90.175,90.141,90.144,772600002.0
2006-02-23 04:20:00,90.124,90.172,90.124,90.158,1049000002.0
2006-02-23 04:25:00,90.142,90.165,90.124,90.153,1050000001.0
2006-02-23 04:30:00,90.154,90.162,90.131,90.136,814199997.0
2006-02-23 04:35:00,90.14,90.168,90.127,90.15,1072799996.0
2006-02-23 04:40:00,90.14,90.16,90.131,90.155,762799993.0
2006-02-23 04:45:00,90.144,90.157,90.121,90.155,1065300000.0
2006-02-23 04:50:00,90.141,90.161,90.123,90.143,775399992.0
2006-02-23 04:55:00,90.132,90.159,90.115,90.132,844700010.0
2006-02-23 05:00:00,90.12,90.15,90.103,90.132,728199998.0
2006-02-23 05:05:00,90.126,90.155,90.084,90.098,935300002.0
2006-02-23 05:10:00,90.104,90.141,90.097,90.12,1027599996.0
2006-02-23 05:15:00,90.093,90.123,90.077,90.105,837599993.0
2006-02-23 05:20:00,90.105,90.124,90.078,90.087,930699995.0
2006-02-23 05:25:00,90.102,90.102,90.024,90.037,537699997.0
2006-02-23 05:30:00,90.024,90.035,89.996,90.008,967600006.0
2006-02-23 05:35:00,90.016,90.025,89.958,89.962,1213499983.0
2006-02-23 05:40:00,89.96,90.001,89.953,89.969,763800001.0
2006-02-23 05:45:00,89.983,90.01,89.925,90.002,1035799999.0
2006-02-23 05:50:00,89.998,90.007,89.936,89.957,971799991.0
2006-02-23 05:55:00,89.933,89.969,89.913,89.919,1096499994.0
2006-02-23 06:00:00,89.913,89.94,89.898,89.913,922499999.0
2006-02-23 06:05:00,89.905,89.951,89.902,89.939,1437099985.0
2006-02-23 06:10:00,89.93,89.93,89.862,89.89,1142999990.0
2006-02-23 06:15:00,89.882,89.908,89.848,89.872,961299996.0
2006-02-23 06:20:00,89.88,89.886,89.821,89.858,739899999.0
2006-02-23 06:25:00,89.868,89.884,89.834,89.848,1046700001.0
2006-02-23 06:30:00,89.823,89.844,89.671,89.685,1150800001.0
2006-02-23 06:35:00,89.679,89.745,89.664,89.743,956299996.0
2006-02-23 06:40:00,89.737,89.761,89.668,89.703,1291099997.0
2006-02-23 06:45:00,89.722,89.722,89.627,89.66,1108100003.0
2006-02-23 06:50:00,89.66,89.72,89.66,89.72,807599999.0
2006-02-23 06:55:00,89.725,89.737,89.697,89.706,1043599996.0
2006-02-23 07:00:00,89.682,89.702,89.637,89.675,1087899996.0
2006-02-23 07:05:00,89.667,89.67,89.59,89.663,681099997.0
2006-02-23 07:10:00,89.66,89.687,89.642,89.661,1258600001.0
2006-02-23 07:15:00,89.678,89.678,89.579,89.595,1101999992.0
2006-02-23 07:20:00,89.599,89.636,89.581,89.623,1116199991.0
2006-02-23 07:25:00,89.639,89.649,89.61,89.627,1152200004.0
2006-02-23 07:30:00,89.647,89.667,89.621,89.641,1084499986.0
2006-02-23 07:35:00,89.656,89.734,89.638,89.711,1120199988.0
2006-02-23 07:40:00,89.706,89.733,89.694,89.706,1228799999.0
2006-02-23 07:45:00,89.692,89.725,89.66,89.664,778399999.0
2006-02-23 07:50:00,89.681,89.681,89.62,89.651,905599999.0
2006-02-23 07:55:00,89.64,89.686,89.622,89.651,986799997.0
2006-02-23 08:00:00,89.67,89.7,89.627,89.638,1034800001.0
2006-02-23 08:05:00,89.591,89.611,89.518,89.54,1208699996.0
2006-02-23 08:10:00,89.518,89.549,89.455,89.532,1096299986.0
2006-02-23 08:15:00,89.555,89.555,89.487,89.501,1073999996.0
2006-02-23 08:20:00,89.535,89.538,89.479,89.51,1141099995.0
2006-02-23 08:25:00,89.513,89.564,89.513,89.54,1350900002.0
2006-02-23 08:30:00,89.548,89.582,89.542,89.554,916099995.0
2006-02-23 08:35:00,89.548,89.576,89.511,89.527,1120700006.0
2006-02-23 08:40:00,89.542,89.551,89.512,89.512,1104399996.0
2006-02-23 08:45:00,89.518,89.582,89.5,89.582,1140900001.0
2006-02-23 08:50:00,89.563,89.604,89.521,89.572,965700001.0
2006-02-23 08:55:00,89.565,89.598,89.551,89.574,1046099993.0
2006-02-23 09:00:00,89.582,89.595,89.554,89.557,1124300003.0
2006-02-23 09:05:00,89.565,89.598,89.544,89.548,1042500002.0
2006-02-23 09:10:00,89.533,89.61,89.521,89.589,1091799996.0
2006-02-23 09:15:00,89.622,89.631,89.592,89.623,918399998.0
2006-02-23 09:20:00,89.62,89.657,89.602,89.645,1080699996.0
2006-02-23 09:25:00,89.624,89.659,89.615,89.639,1180599992.0
2006-02-23 09:30:00,89.653,89.69,89.624,89.648,849199999.0
2006-02-23 09:35:00,89.643,89.682,89.627,89.638,1521099997.0
2006-02-23 09:40:00,89.603,89.641,89.591,89.608,877199993.0
2006-02-23 09:45:00,89.619,89.66,89.61,89.653,1190500003.0
2006-02-23 09:50:00,89.638,89.661,89.619,89.635,1241200004.0
2006-02-23 09:55:00,89.645,89.662,89.614,89.652,1187400001.0
2006-02-23 10:00:00,89.626,89.666,89.607,89.612,1138899998.0
2006-02-23 10:05:00,89.62,89.63,89.565,89.617,1066800002.0
2006-02-23 10:10:00,89.589,89.615,89.576,89.601,1021199989.0
2006-02-23 10:15:00,89.596,89.626,89.564,89.605,840300003.0
2006-02-23 10:20:00,89.591,89.607,89.525,89.565,1328000004.0
2006-02-23 10:25:00,89.553,89.606,89.55,89.573,752699997.0
2006-02-23 10:30:00,89.566,89.592,89.527,89.527,1004800000.0
2006-02-23 10:35:00,89.522,89.522,89.396,89.399,1299100001.0
2006-02-23 10:40:00,89.363,89.435,89.361,89.401,1226199998.0
2006-02-23 10:45:00,89.43,89.463,89.413,89.459,872200004.0
2006-02-23 10:50:00,89.465,89.513,89.452,89.479,1184599999.0
2006-02-23 10:55:00,89.471,89.491,89.447,89.452,1242300003.0
2006-02-23 11:00:00,89.443,89.5,89.432,89.49,1045600001.0
2006-02-23 11:05:00,89.491,89.508,89.432,89.445,1238899991.0
2006-02-23 11:10:00,89.447,89.529,89.447,89.486,1423100000.0
2006-02-23 11:15:00,89.498,89.596,89.498,89.559,1270500002.0
2006-02-23 11:20:00,89.555,89.611,89.513,89.598,1358000007.0
2006-02-23 11:25:00,89.601,89.642,89.584,89.622,1137600000.0
2006-02-23 11:30:00,89.627,89.649,89.582,89.586,1310100003.0
2006-02-23 11:35:00,89.588,89.631,89.57,89.597,1106200004.0
2006-02-23 11:40:00,89.589,89.652,89.582,89.644,1127099991.0
2006-02-23 11:45:00,89.649,89.659,89.586,89.587,1515700000.0
2006-02-23 11:50:00,89.584,89.636,89.576,89.633,1245700001.0
2006-02-23 11:55:00,89.623,89.671,89.623,89.649,1013100002.0
2006-02-23 12:00:00,89.647,89.675,89.626,89.642,1515699994.0
2006-02-23 12:05:00,89.659,89.699,89.644,89.665,1285399998.0
2006-02-23 12:10:00,89.686,89.694,89.65,89.672,1313000003.0
2006-02-23 12:15:00,89.674,89.729,89.655,89.725,1188699991.0
2006-02-23 12:20:00,89.723,89.749,89.68,89.698,1243299983.0
2006-02-23 12:25:00,89.688,89.738,89.66,89.662,1086900001.0
2006-02-23 12:30:00,89.623,89.676,89.623,89.639,1045699996.0
2006-02-23 12:35:00,89.62,89.683,89.605,89.683,871799995.0
2006-02-23 12:40:00,89.674,89.68,89.615,89.621,1083099998.0
2006-02-23 12:45:00,89.635,89.647,89.604,89.637,1368799993.0
2006-02-23 12:50:00,89.621,89.661,89.595,89.642,1175300002.0
2006-02-23 12:55:00,89.653,89.716,89.637,89.646,1023699998.0
2006-02-23 13:00:00,89.673,89.681,89.631,89.649,1241700003.0
2006-02-23 13:05:00,89.672,89.75,89.666,89.727,1255499997.0
2006-02-23 13:10:00,89.749,89.818,89.735,89.784,1153299991.0
2006-02-23 13:15:00,89.793,89.81,89.74,89.77,1008699999.0
2006-02-23 13:20:00,89.775,89.775,89.736,89.76,944700000.0
2006-02-23 13:25:00,89.744,89.783,89.722,89.78,1169000000.0
2006-02-23 13:30:00,89.782,89.789,89.744,89.753,1116800002.0
2006-02-23 13:35:00,89.773,89.795,89.748,89.79,1021200003.0
2006-02-23 13:40:00,89.783,89.798,89.729,89.73,1192199994.0
2006-02-23 13:45:00,89.751,89.787,89.737,89.758,1033899997.0
2006-02-23 13:50:00,89.775,89.782,89.73,89.751,1278199997.0
2006-02-23 13:55:00,89.754,89.774,89.72,89.741,1300999990.0
2006-02-23 14:00:00,89.734,89.781,89.722,89.76,1149899994.0
2006-02-23 14:05:00,89.767,89.783,89.74,89.774,950400002.0
2006-02-23 14:10:00,89.78,89.823,89.755,89.797,931700006.0
2006-02-23 14:15:00,89.811,89.82,89.75,89.75,922999996.0
2006-02-23 14:20:00,89.771,89.784,89.741,89.767,1017099995.0
2006-02-23 14:25:00,89.758,89.766,89.725,89.752,1138699996.0
2006-02-23 14:30:00,89.725,89.743,89.682,89.728,1097899998.0
2006-02-23 14:35:00,89.74,89.752,89.687,89.736,897000003.0
2006-02-23 14:40:00,89.733,89.752,89.709,89.742,823300000.0
2006-02-23 14:45:00,89.736,89.802,89.736,89.768,1080900005.0
2006-02-23 14:50:00,89.793,89.824,89.77,89.804,1354200000.0
2006-02-23 14:55:00,89.8,89.82,89.747,89.777,1008099996.0
2006-02-23 15:00:00,89.775,89.791,89.724,89.76,979100004.0
2006-02-23 15:05:00,89.75,89.765,89.718,89.747,817900000.0
2006-02-23 15:10:00,89.76,89.767,89.68,89.68,1252999997.0
2006-02-23 15:15:00,89.675,89.701,89.608,89.608,1311599994.0
2006-02-23 15:20:00,89.619,89.669,89.583,89.636,1057299992.0
2006-02-23 15:25:00,89.623,89.679,89.608,89.656,979499998.0
2006-02-23 15:30:00,89.65,89.689,89.622,89.65,996699997.0
2006-02-23 15:35:00,89.633,89.671,89.616,89.663,1013500000.0
2006-02-23 15:40:00,89.67,89.673,89.577,89.6,740199991.0
2006-02-23 15:45:00,89.603,89.643,89.589,89.635,1069199999.0
2006-02-23 15:50:00,89.636,89.678,89.62,89.648,1115599992.0
2006-02-23 15:55:00,89.671,89.671,89.623,89.635,1127700001.0
2006-02-23 16:00:00,89.639,89.654,89.61,89.644,967399995.0
2006-02-23 16:05:00,89.649,89.693,89.634,89.662,1555999989.0
2006-02-23 16:10:00,89.647,89.688,89.593,89.632,1150000005.0
2006-02-23 16:15:00,89.658,89.698,89.627,89.675,1151500000.0
2006-02-23 16:20:00,89.665,89.701,89.647,89.676,1211399998.0
2006-02-23 16:25:00,89.663,89.677,89.61,89.61,1227700001.0
2006-02-23 16:30:00,89.624,89.662,89.606,89.606,1250399993.0
2006-02-23 16:35:00,89.627,89.652,89.607,89.609,1330200003.0
2006-02-23 16:40:00,89.608,89.633,89.573,89.598,1106199994.0
2006-02-23 16:45:00,89.584,89.607,89.534,89.568,1217699995.0
2006-02-23 16:50:00,89.575,89.63,89.532,89.606,1123099995.0
2006-02-23 16:55:00,89.601,89.63,89.532,89.591,950699995.0
2006-02-23 17:00:00,89.571,89.618,89.562,89.618,920699991.0
2006-02-23 17:05:00,89.632,89.642,89.59,89.642,994199992.0
2006-02-23 17:10:00,89.627,89.657,89.608,89.645,1287600000.0
2006-02-23 17:15:00,89.628,89.633,89.575,89.603,1020800002.0
2006-02-23 17:20:00,89.594,89.617,89.571,89.586,1040800004.0
2006-02-23 17:25:00,89.573,89.62,89.547,89.547,1039499997.0
2006-02-23 17:30:00,89.54,89.57,89.509,89.554,1255099995.0
2006-02-23 17:35:00,89.552,89.569,89.515,89.557,1095999996.0
2006-02-23 17:40:00,89.549,89.577,89.515,89.557,1002799998.0
2006-02-23 17:45:00,89.562,89.563,89.492,89.51,1200099998.0
2006-02-23 17:50:00,89.513,89.529,89.477,89.489,900600003.0
2006-02-23 17:55:00,89.484,89.502,89.453,89.468,1220899994.0
2006-02-23 18:00:00,89.48,89.491,89.32,89.32,7903699958.0
2006-02-23 18:05:00,89.33,89.448,89.32,89.43,9787999945.0
2006-02-23 18:10:00,89.433,89.458,89.32,89.34,7101399967.0
2006-02-23 18:15:00,89.35,89.41,89.34,89.375,6447200017.0
2006-02-23 18:20:00,89.374,89.425,89.355,89.382,8934899990.0
2006-02-23 18:25:00,89.359,89.4,89.346,89.372,7935099979.0
2006-02-23 18:30:00,89.36,89.423,89.351,89.385,8122999995.0
2006-02-23 18:35:00,89.394,89.415,89.345,89.381,5742699978.0
2006-02-23 18:40:00,89.389,89.428,89.374,89.401,5335399988.0
2006-02-23 18:45:00,89.383,89.462,89.383,89.44,3049899982.0
2006-02-23 18:50:00,89.429,89.461,89.398,89.399,6376700003.0
2006-02-23 18:55:00,89.407,89.434,89.38,89.396,4728599971.0
2006-02-23 19:00:00,89.391,89.391,89.301,89.311,1922899999.0
2006-02-23 19:05:00,89.295,89.349,89.295,89.338,5559199984.0
2006-02-23 19:10:00,89.349,89.356,89.274,89.327,1789699992.0
2006-02-23 19:15:00,89.327,89.38,89.313,89.344,4259199975.0
2006-02-23 19:20:00,89.374,89.396,89.356,89.375,4160099985.0
2006-02-23 19:25:00,89.353,89.368,89.261,89.308,5899199979.0
2006-02-23 19:30:00,89.315,89.389,89.289,89.359,4865399989.0
2006-02-23 19:35:00,89.361,89.385,89.331,89.36,3312299996.0
2006-02-23 19:40:00,89.376,89.43,89.362,89.411,3845499997.0
2006-02-23 19:45:00,89.412,89.425,89.379,89.413,2968500004.0
2006-02-23 19:50:00,89.395,89.42,89.374,89.395,2781699977.0
2006-02-23 19:55:00,89.394,89.487,89.394,89.462,3465599993.0
2006-02-23 20:00:00,89.446,89.462,89.394,89.405,2463999990.0
2006-02-23 20:05:00,89.425,89.45,89.402,89.434,2570399988.0
2006-02-23 20:10:00,89.436,89.436,89.356,89.37,5129899993.0
2006-02-23 20:15:00,89.387,89.417,89.369,89.392,4755499967.0
2006-02-23 20:20:00,89.408,89.423,89.379,89.414,4284199985.0
2006-02-23 20:25:00,89.405,89.45,89.391,89.42,5895499974.0
2006-02-23 20:30:00,89.41,89.442,89.39,89.419,4917199985.0
2006-02-23 20:35:00,89.435,89.47,89.409,89.465,4544399984.0
2006-02-23 20:40:00,89.465,89.48,89.44,89.465,5523399994.0
2006-02-23 20:45:00,89.465,89.502,89.449,89.488,5049999984.0
2006-02-23 20:50:00,89.475,89.501,89.452,89.467,4548699966.0
2006-02-23 20:55:00,89.461,89.49,89.411,89.49,7742799949.0
2006-02-23 21:00:00,89.465,89.51,89.455,89.495,5799799980.0
2006-02-23 21:05:00,89.467,89.494,89.432,89.438,2622499987.0
2006-02-23 21:10:00,89.45,89.483,89.441,89.475,3320099987.0
2006-02-23 21:15:00,89.447,89.465,89.383,89.412,4796599982.0
2006-02-23 21:20:00,89.424,89.429,89.38,89.41,6912799987.0
2006-02-23 21:25:00,89.404,89.435,89.387,89.397,3125199990.0
2006-02-23 21:30:00,89.392,89.406,89.35,89.37,3166399995.0
2006-02-23 21:35:00,89.367,89.411,89.36,89.402,1868999990.0
2006-02-23 21:40:00,89.404,89.426,89.382,89.394,3680500003.0
2006-02-23 21:45:00,89.395,89.421,89.356,89.393,3359400005.0
2006-02-23 21:50:00,89.4,89.455,89.399,89.442,2067700000.0
2006-02-23 21:55:00,89.445,89.482,89.43,89.47,1668499997.0
2006-02-23 22:00:00,89.464,89.493,89.447,89.464,3593599999.0
2006-02-23 22:05:00,89.455,89.474,89.433,89.439,1155699997.0
2006-02-23 22:10:00,89.446,89.465,89.421,89.448,1535199994.0
2006-02-23 22:15:00,89.452,89.475,89.431,89.439,1668299993.0
2006-02-23 22:20:00,89.45,89.47,89.422,89.448,1210599998.0
2006-02-23 22:25:00,89.44,89.487,89.421,89.473,2019099996.0
2006-02-23 22:30:00,89.488,89.508,89.466,89.485,1785499987.0
2006-02-23 22:35:00,89.475,89.493,89.457,89.466,1450700005.0
2006-02-23 22:40:00,89.486,89.493,89.45,89.471,2010300005.0
2006-02-23 22:45:00,89.459,89.511,89.446,89.495,2299599988.0
2006-02-23 22:50:00,89.503,89.515,89.45,89.497,1555500000.0
2006-02-23 22:55:00,89.493,89.495,89.389,89.444,1535199995.0
2006-02-23 23:00:00,89.468,89.48,89.437,89.443,906399994.0
2006-02-23 23:05:00,89.454,89.475,89.434,89.438,965900004.0
2006-02-23 23:10:00,89.446,89.491,89.435,89.482,1093200000.0
2006-02-23 23:15:00,89.487,89.498,89.454,89.46,1258199996.0
2006-02-23 23:20:00,89.462,89.495,89.457,89.484,1055999997.0
2006-02-23 23:25:00,89.483,89.505,89.464,89.474,737799997.0
2006-02-23 23:30:00,89.485,89.502,89.467,89.49,1065900000.0
2006-02-23 23:35:00,89.494,89.507,89.459,89.465,949799993.0
2006-02-23 23:40:00,89.483,89.487,89.444,89.474,1256199998.0
2006-02-23 23:45:00,89.444,89.466,89.429,89.434,487599998.0
2006-02-23 23:50:00,89.442,89.463,89.421,89.44,1090199991.0
2006-02-23 23:55:00,89.424,89.445,89.419,89.42,891500002.0
2006-02-24 00:00:00,89.435,89.464,89.404,89.43,1064499984.0
2006-02-24 00:05:00,89.398,89.448,89.349,89.377,1104499993.0
2006-02-24 00:10:00,89.395,89.421,89.365,89.367,1400799996.0
2006-02-24 00:15:00,89.392,89.431,89.365,89.375,1286499999.0
2006-02-24 00:20:00,89.365,89.405,89.349,89.39,1227199999.0
2006-02-24 00:25:00,89.368,89.429,89.361,89.4,1123899995.0
2006-02-24 00:30:00,89.39,89.409,89.363,89.363,736199995.0
2006-02-24 00:35:00,89.378,89.41,89.364,89.385,1164600005.0
2006-02-24 00:40:00,89.374,89.395,89.352,89.352,900100001.0
2006-02-24 00:45:00,89.366,89.395,89.355,89.377,1191199991.0
2006-02-24 00:50:00,89.368,89.388,89.353,89.356,1355700001.0
2006-02-24 00:55:00,89.361,89.395,89.354,89.39,1141300002.0
2006-02-24 01:00:00,89.36,89.415,89.36,89.393,820900000.0
2006-02-24 01:05:00,89.381,89.417,89.373,89.385,706199993.0
2006-02-24 01:10:00,89.398,89.406,89.366,89.366,1259200003.0
2006-02-24 01:15:00,89.393,89.408,89.368,89.389,976899992.0
2006-02-24 01:20:00,89.385,89.409,89.375,89.395,1312399990.0
2006-02-24 01:25:00,89.415,89.456,89.379,89.443,1191700006.0
2006-02-24 01:30:00,89.452,89.452,89.411,89.435,1123199999.0
2006-02-24 01:35:00,89.435,89.44,89.396,89.413,910600003.0
2006-02-24 01:40:00,89.419,89.425,89.386,89.395,932200003.0
2006-02-24 01:45:00,89.382,89.427,89.38,89.403,1042399990.0
2006-02-24 01:50:00,89.383,89.427,89.383,89.401,1264499993.0
2006-02-24 01:55:00,89.413,89.426,89.383,89.409,1327999992.0
2006-02-24 02:00:00,89.402,89.417,89.368,89.401,1144899995.0
2006-02-24 02:05:00,89.383,89.402,89.36,89.374,1204699998.0
2006-02-24 02:10:00,89.362,89.386,89.275,89.283,897000002.0
2006-02-24 02:15:00,89.271,89.28,89.107,89.146,1149899999.0
2006-02-24 02:20:00,89.126,89.175,89.126,89.152,1114999999.0
2006-02-24 02:25:00,89.148,89.162,88.986,89.006,1307899997.0
2006-02-24 02:30:00,89.006,89.128,88.993,89.091,1146200000.0
2006-02-24 02:35:00,89.076,89.117,89.002,89.045,782599991.0
2006-02-24 02:40:00,89.039,89.171,89.038,89.15,1022600003.0
2006-02-24 02:45:00,89.119,89.142,89.099,89.111,1066400001.0
2006-02-24 02:50:00,89.122,89.144,89.086,89.14,1329300003.0
2006-02-24 02:55:00,89.145,89.187,89.105,89.154,1167899999.0
2006-02-24 03:00:00,89.157,89.208,89.138,89.143,961800008.0
2006-02-24 03:05:00,89.158,89.158,89.073,89.093,1079800000.0
2006-02-24 03:10:00,89.09,89.14,89.085,89.11,1161999998.0
2006-02-24 03:15:00,89.082,89.107,89.026,89.041,1228700006.0
2006-02-24 03:20:00,89.062,89.088,89.047,89.06,1228000001.0
2006-02-24 03:25:00,89.084,89.124,89.07,89.1,973099997.0
2006-02-24 03:30:00,89.111,89.132,89.069,89.082,1372599984.0
2006-02-24 03:35:00,89.102,89.111,89.061,89.08,1090199994.0
2006-02-24 03:40:00,89.062,89.105,89.043,89.105,1022700008.0
2006-02-24 03:45:00,89.082,89.113,89.032,89.06,1143000003.0
2006-02-24 03:50:00,89.052,89.078,89.022,89.048,1029200002.0
2006-02-24 03:55:00,89.041,89.055,89.014,89.046,747999996.0
2006-02-24 04:00:00,89.016,89.101,89.016,89.042,920699996.0
2006-02-24 04:05:00,89.061,89.112,89.03,89.05,1198099993.0
2006-02-24 04:10:00,89.088,89.117,89.052,89.066,1039500009.0
2006-02-24 04:15:00,89.06,89.106,89.037,89.105,734000004.0
2006-02-24 04:20:00,89.069,89.104,89.052,89.09,1408799984.0
2006-02-24 04:25:00,89.086,89.131,89.064,89.131,1068800005.0
2006-02-24 04:30:00,89.128,89.128,89.068,89.085,826699998.0
2006-02-24 04:35:00,89.107,89.115,89.066,89.084,1023399992.0
2006-02-24 04:40:00,89.083,89.097,89.045,89.072,931400008.0
2006-02-24 04:45:00,89.078,89.097,89.046,89.092,1207399987.0
2006-02-24 04:50:00,89.076,89.114,89.072,89.082,1068600006.0
2006-02-24 04:55:00,89.108,89.12,89.072,89.09,990100000.0
2006-02-24 05:00:00,89.102,89.124,89.064,89.107,741299996.0
2006-02-24 05:05:00,89.103,89.122,89.054,89.092,755300000.0
2006-02-24 05:10:00,89.099,89.121,89.075,89.115,964600004.0
2006-02-24 05:15:00,89.114,89.137,89.085,89.137,712399993.0
2006-02-24 05:20:00,89.138,89.161,89.112,89.142,955600004.0
2006-02-24 05:25:00,89.123,89.18,89.104,89.168,1033599992.0
2006-02-24 05:30:00,89.18,89.182,89.146,89.182,1055900001.0
2006-02-24 05:35:00,89.173,89.188,89.157,89.175,868899991.0
2006-02-24 05:40:00,89.177,89.182,89.139,89.143,828000006.0
2006-02-24 05:45:00,89.164,89.183,89.111,89.157,693399996.0
2006-02-24 05:50:00,89.152,89.186,89.134,89.175,1055399995.0
2006-02-24 05:55:00,89.138,89.184,89.132,89.146,898900005.0
2006-02-24 06:00:00,89.16,89.167,89.126,89.15,1039900006.0
2006-02-24 06:05:00,89.141,89.175,89.137,89.175,1203300005.0
2006-02-24 06:10:00,89.165,89.17,89.127,89.157,836099998.0
2006-02-24 06:15:00,89.146,89.18,89.146,89.17,876799993.0
2006-02-24 06:20:00,89.17,89.185,89.152,89.172,447499998.0
2006-02-24 06:25:00,89.146,89.198,89.146,89.161,851399999.0
2006-02-24 06:30:00,89.175,89.192,89.15,89.159,1019499999.0
2006-02-24 06:35:00,89.175,89.179,89.134,89.165,602199995.0
2006-02-24 06:40:00,89.165,89.17,89.135,89.15,1159599997.0
2006-02-24 06:45:00,89.153,89.183,89.139,89.173,827900003.0
2006-02-24 06:50:00,89.187,89.187,89.129,89.165,891899994.0
2006-02-24 06:55:00,89.17,89.179,89.134,89.17,1384599997.0
2006-02-24 07:00:00,89.148,89.168,89.084,89.112,910499993.0
2006-02-24 07:05:00,89.101,89.13,89.093,89.113,780399997.0
2006-02-24 07:10:00,89.102,89.131,89.083,89.086,1254099998.0
2006-02-24 07:15:00,89.11,89.11,89.074,89.088,811000002.0
2006-02-24 07:20:00,89.087,89.111,89.057,89.085,985399989.0
2006-02-24 07:25:00,89.082,89.115,89.072,89.089,1082399994.0
2006-02-24 07:30:00,89.087,89.104,89.046,89.07,915299997.0
2006-02-24 07:35:00,89.07,89.117,89.053,89.067,1222999998.0
2006-02-24 07:40:00,89.084,89.128,89.063,89.107,1060699999.0
2006-02-24 07:45:00,89.086,89.123,89.07,89.07,994900001.0
2006-02-24 07:50:00,89.072,89.108,89.069,89.102,889600003.0
2006-02-24 07:55:00,89.108,89.121,89.08,89.095,770799999.0
2006-02-24 08:00:00,89.098,89.141,89.082,89.115,1383199996.0
2006-02-24 08:05:00,89.124,89.168,89.102,89.134,1094099999.0
2006-02-24 08:10:00,89.133,89.148,89.1,89.115,1211500004.0
2006-02-24 08:15:00,89.106,89.126,89.073,89.102,697499996.0
2006-02-24 08:20:00,89.101,89.115,89.061,89.061,913499998.0
2006-02-24 08:25:00,89.082,89.116,89.067,89.102,1168300002.0
2006-02-24 08:30:00,89.098,89.132,89.088,89.104,943900001.0
2006-02-24 08:35:00,89.098,89.144,89.097,89.144,1117600003.0
2006-02-24 08:40:00,89.146,89.146,89.106,89.124,914799997.0
2006-02-24 08:45:00,89.112,89.141,89.099,89.135,954200000.0
2006-02-24 08:50:00,89.117,89.145,89.09,89.12,949400001.0
2006-02-24 08:55:00,89.105,89.138,89.101,89.119,1313099994.0
2006-02-24 09:00:00,89.114,89.133,89.08,89.097,1212000002.0
2006-02-24 09:05:00,89.108,89.124,89.083,89.11,1187499983.0
2006-02-24 09:10:00,89.104,89.134,89.094,89.103,810199993.0
2006-02-24 09:15:00,89.118,89.134,89.098,89.108,1013599995.0
2006-02-24 09:20:00,89.127,89.135,89.101,89.123,1347400001.0
2006-02-24 09:25:00,89.105,89.123,89.072,89.094,1086199990.0
2006-02-24 09:30:00,89.081,89.095,89.054,89.054,974799987.0
2006-02-24 09:35:00,89.044,89.077,89.036,89.054,1319499989.0
2006-02-24 09:40:00,89.048,89.072,89.034,89.056,950600002.0
2006-02-24 09:45:00,89.048,89.082,89.009,89.064,871199993.0
2006-02-24 09:50:00,89.073,89.1,89.068,89.08,919199995.0
2006-02-24 09:55:00,89.075,89.1,89.056,89.065,1078899993.0
2006-02-24 10:00:00,89.079,89.097,89.016,89.038,1256499996.0
2006-02-24 10:05:00,89.041,89.089,89.02,89.036,686599992.0
2006-02-24 10:10:00,89.017,89.088,89.017,89.088,1093300000.0
2006-02-24 10:15:00,89.11,89.175,89.089,89.149,1245499990.0
2006-02-24 10:20:00,89.147,89.23,89.119,89.207,1430199995.0
2006-02-24 10:25:00,89.224,89.268,89.167,89.167,1149599998.0
2006-02-24 10:30:00,89.171,89.199,89.146,89.165,1159799996.0
2006-02-24 10:35:00,89.163,89.216,89.141,89.208,1095800005.0
2006-02-24 10:40:00,89.195,89.217,89.153,89.177,1247400003.0
2006-02-24 10:45:00,89.188,89.202,89.137,89.148,1171500001.0
2006-02-24 10:50:00,89.146,89.216,89.137,89.216,1216599998.0
2006-02-24 10:55:00,89.215,89.226,89.156,89.157,1560900006.0
2006-02-24 11:00:00,89.172,89.173,89.113,89.137,1040300004.0
2006-02-24 11:05:00,89.116,89.142,89.072,89.072,1140099992.0
2006-02-24 11:10:00,89.087,89.099,89.035,89.053,1369200001.0
2006-02-24 11:15:00,89.041,89.073,89.017,89.017,1082899995.0
2006-02-24 11:20:00,89.021,89.024,88.958,89.0,1289200004.0
2006-02-24 11:25:00,89.012,89.029,88.982,89.009,1265699990.0
2006-02-24 11:30:00,89.006,89.035,88.991,89.027,1415299999.0
2006-02-24 11:35:00,89.022,89.046,89.002,89.007,1108999985.0
2006-02-24 11:40:00,88.992,89.007,88.952,88.958,1287300001.0
2006-02-24 11:45:00,88.955,88.982,88.942,88.963,1268299994.0
2006-02-24 11:50:00,88.942,88.986,88.935,88.96,1286899998.0
2006-02-24 11:55:00,88.978,88.979,88.907,88.929,1075700000.0
2006-02-24 12:00:00,88.951,88.968,88.885,88.94,1145899998.0
2006-02-24 12:05:00,88.932,88.987,88.932,88.966,1229700004.0
2006-02-24 12:10:00,88.976,88.993,88.932,88.988,1310099999.0
2006-02-24 12:15:00,88.985,89.006,88.942,88.988,1075499987.0
2006-02-24 12:20:00,89.002,89.044,88.962,89.031,744399990.0
2006-02-24 12:25:00,89.018,89.067,89.018,89.029,837399996.0
2006-02-24 12:30:00,89.023,89.04,88.987,89.024,1078300002.0
2006-02-24 12:35:00,89.041,89.047,89.007,89.011,1026199999.0
2006-02-24 12:40:00,89.019,89.02,88.955,88.975,890500000.0
2006-02-24 12:45:00,88.97,89.013,88.951,88.999,1460299997.0
2006-02-24 12:50:00,88.998,89.006,88.92,88.987,994199996.0
2006-02-24 12:55:00,88.948,88.983,88.935,88.937,1199799997.0
2006-02-24 13:00:00,88.973,89.007,88.954,88.968,1082799992.0
2006-02-24 13:05:00,88.968,88.984,88.92,88.922,1175900005.0
2006-02-24 13:10:00,88.931,88.948,88.905,88.923,1205899996.0
2006-02-24 13:15:00,88.946,88.979,88.897,88.925,781600003.0
2006-02-24 13:20:00,88.926,88.961,88.92,88.931,1161799992.0
2006-02-24 13:25:00,88.937,89.018,88.934,88.989,1176900001.0
2006-02-24 13:30:00,88.998,89.016,88.978,89.007,963899994.0
2006-02-24 13:35:00,88.995,89.027,88.972,89.008,1008400004.0
2006-02-24 13:40:00,89.006,89.006,88.947,88.998,1301399993.0
2006-02-24 13:45:00,88.997,89.029,88.976,89.002,1177900001.0
2006-02-24 13:50:00,89.005,89.021,88.956,88.983,1233299996.0
2006-02-24 13:55:00,88.964,88.997,88.952,88.958,1140300006.0
2006-02-24 14:00:00,88.975,88.993,88.945,88.97,1198700005.0
2006-02-24 14:05:00,88.964,88.992,88.947,88.949,1118900002.0
2006-02-24 14:10:00,88.948,88.985,88.935,88.957,881100002.0
2006-02-24 14:15:00,88.968,89.096,88.967,89.067,1041099995.0
2006-02-24 14:20:00,89.058,89.103,89.026,89.039,1174699998.0
2006-02-24 14:25:00,89.026,89.046,88.994,89.033,1041299996.0
2006-02-24 14:30:00,89.002,89.027,88.953,88.982,1077500003.0
2006-02-24 14:35:00,89.007,89.039,88.965,89.032,939299993.0
2006-02-24 14:40:00,89.042,89.061,89.006,89.05,787199999.0
2006-02-24 14:45:00,89.045,89.063,89.017,89.03,1102400001.0
2006-02-24 14:50:00,89.039,89.059,89.01,89.038,1308500004.0
2006-02-24 14:55:00,89.04,89.045,88.985,89.027,1129999993.0
2006-02-24 15:00:00,89.02,89.043,88.998,89.026,908599994.0
2006-02-24 15:05:00,89.039,89.083,89.014,89.041,751899991.0
2006-02-24 15:10:00,89.063,89.131,89.059,89.122,944099987.0
2006-02-24 15:15:00,89.119,89.132,89.063,89.081,1090199998.0
2006-02-24 15:20:00,89.066,89.083,88.986,89.053,1172599995.0
2006-02-24 15:25:00,89.032,89.05,88.987,89.002,1026799993.0
2006-02-24 15:30:00,88.984,89.081,88.975,89.062,1234400005.0
2006-02-24 15:35:00,89.066,89.066,89.02,89.043,980800001.0
2006-02-24 15:40:00,89.037,89.056,88.967,88.994,1011199994.0
2006-02-24 15:45:00,88.964,88.98,88.917,88.942,1256699992.0
2006-02-24 15:50:00,88.933,88.994,88.927,88.937,1165100002.0
2006-02-24 15:55:00,88.988,89.005,88.966,88.99,978899997.0
2006-02-24 16:00:00,89.003,89.003,88.931,88.957,910800001.0
2006-02-24 16:05:00,88.963,88.97,88.903,88.909,1002200001.0
2006-02-24 16:10:00,88.937,88.964,88.887,88.948,947899998.0
2006-02-24 16:15:00,88.953,88.964,88.911,88.926,1105400000.0
2006-02-24 16:20:00,88.936,88.963,88.919,88.945,1127599997.0
2006-02-24 16:25:00,88.933,88.946,88.91,88.938,1045699993.0
2006-02-24 16:30:00,88.942,88.942,88.82,88.82,865200003.0
2006-02-24 16:35:00,88.79,88.896,88.78,88.869,1077299993.0
2006-02-24 16:40:00,88.872,88.885,88.834,88.88,1293799996.0
2006-02-24 16:45:00,88.866,88.894,88.858,88.887,995300001.0
2006-02-24 16:50:00,88.887,88.895,88.845,88.867,1293300000.0
2006-02-24 16:55:00,88.866,88.884,88.844,88.859,1036500008.0
2006-02-24 17:00:00,88.856,88.963,88.85,88.952,985799992.0
2006-02-24 17:05:00,88.947,88.984,88.928,88.972,912999997.0
2006-02-24 17:10:00,88.953,88.97,88.873,88.913,1159600001.0
2006-02-24 17:15:00,88.901,88.912,88.844,88.858,1229099994.0
2006-02-24 17:20:00,88.832,88.877,88.823,88.832,961599987.0
2006-02-24 17:25:00,88.816,88.839,88.775,88.839,929099995.0
2006-02-24 17:30:00,88.831,88.867,88.753,88.762,1164700002.0
2006-02-24 17:35:00,88.765,88.79,88.716,88.761,1268900000.0
2006-02-24 17:40:00,88.76,88.793,88.747,88.77,933899995.0
2006-02-24 17:45:00,88.784,88.79,88.707,88.707,1098199999.0
2006-02-24 17:50:00,88.73,88.749,88.703,88.72,833300001.0
2006-02-24 17:55:00,88.73,88.733,88.672,88.682,1110399999.0
2006-02-24 18:00:00,88.674,88.82,88.666,88.81,6867599995.0
2006-02-24 18:05:00,88.82,88.88,88.78,88.87,8185500005.0
2006-02-24 18:10:00,88.77,88.91,88.711,88.91,7225799978.0
2006-02-24 18:15:00,88.9,88.9,88.703,88.744,6513699956.0
2006-02-24 18:20:00,88.759,88.9,88.722,88.745,9399299972.0
2006-02-24 18:25:00,88.89,88.91,88.687,88.721,8428299956.0
2006-02-24 18:30:00,88.724,88.89,88.699,88.725,8321299964.0
2006-02-24 18:35:00,88.715,88.768,88.695,88.757,5701700001.0
2006-02-24 18:40:00,88.771,88.806,88.763,88.781,5310599988.0
2006-02-24 18:45:00,88.78,88.79,88.722,88.745,3142499987.0
2006-02-24 18:50:00,88.743,88.781,88.724,88.737,6451199978.0
2006-02-24 18:55:00,88.743,88.796,88.73,88.786,4867599996.0
2006-02-24 19:00:00,88.763,88.806,88.748,88.797,1830199994.0
2006-02-24 19:05:00,88.78,88.859,88.75,88.857,5596699980.0
2006-02-24 19:10:00,88.863,88.897,88.838,88.897,2139200002.0
2006-02-24 19:15:00,88.882,88.897,88.833,88.856,4107600001.0
2006-02-24 19:20:00,88.865,88.892,88.847,88.892,4242699977.0
2006-02-24 19:25:00,88.89,88.903,88.854,88.876,5660099990.0
2006-02-24 19:30:00,88.877,88.888,88.835,88.855,4767199979.0
2006-02-24 19:35:00,88.838,88.878,88.82,88.85,3492999989.0
2006-02-24 19:40:00,88.821,88.85,88.773,88.783,4237100004.0
2006-02-24 19:45:00,88.757,88.796,88.746,88.79,2876399978.0
2006-02-24 19:50:00,88.787,88.797,88.755,88.772,3128000002.0
2006-02-24 19:55:00,88.773,88.819,88.765,88.803,3191600006.0
2006-02-24 20:00:00,88.808,88.821,88.77,88.778,2923200002.0
2006-02-24 20:05:00,88.786,88.811,88.748,88.774,2838599985.0
2006-02-24 20:10:00,88.783,88.793,88.711,88.73,4838199986.0
2006-02-24 20:15:00,88.725,88.729,88.688,88.707,4165599989.0
2006-02-24 20:20:00,88.702,88.73,88.687,88.702,4241099993.0
2006-02-24 20:25:00,88.707,88.77,88.692,88.76,6459299991.0
2006-02-24 20:30:00,88.745,88.758,88.693,88.72,6528799979.0
2006-02-24 20:35:00,88.715,88.757,88.703,88.746,4367499988.0
2006-02-24 20:40:00,88.729,88.75,88.691,88.699,5787099999.0
2006-02-24 20:45:00,88.71,88.738,88.69,88.706,4573799977.0
2006-02-24 20:50:00,88.696,88.735,88.692,88.726,4427199984.0
2006-02-24 20:55:00,88.734,88.757,88.7,88.7,4756799985.0
2006-02-24 21:00:00,88.71,88.743,88.69,88.735,2828299990.0
2006-02-24 21:05:00,88.73,88.75,88.707,88.743,2220599996.0
2006-02-24 21:10:00,88.752,88.805,88.739,88.798,3378299978.0
2006-02-24 21:15:00,88.797,88.801,88.746,88.78,4653500012.0
2006-02-24 21:20:00,88.792,88.792,88.722,88.739,6547399984.0
2006-02-24 21:25:00,88.724,88.755,88.715,88.755,3036399983.0
2006-02-24 21:30:00,88.754,88.82,88.737,88.807,2828600008.0
2006-02-24 21:35:00,88.818,88.823,88.751,88.779,1606699991.0
2006-02-24 21:40:00,88.78,88.807,88.762,88.798,3612700002.0
2006-02-24 21:45:00,88.779,88.83,88.767,88.813,3139899989.0
2006-02-24 21:50:00,88.79,88.809,88.713,88.722,1614099988.0
2006-02-24 21:55:00,88.705,88.754,88.674,88.692,2021300000.0
2006-02-24 22:00:00,88.704,88.707,88.65,88.661,4456000023.0
2006-02-24 22:05:00,88.648,88.669,88.623,88.65,1136099990.0
2006-02-24 22:10:00,88.657,88.665,88.608,88.632,1796999998.0
2006-02-24 22:15:00,88.631,88.665,88.624,88.66,1979899985.0
2006-02-24 22:20:00,88.664,88.677,88.643,88.665,1069599995.0
2006-02-24 22:25:00,88.677,88.704,88.66,88.66,1627099993.0
2006-02-24 22:30:00,88.683,88.704,88.664,88.683,1765400011.0
2006-02-24 22:35:00,88.692,88.707,88.667,88.687,1644500003.0
2006-02-24 22:40:00,88.67,88.69,88.648,88.654,1645299988.0
2006-02-24 22:45:00,88.657,88.675,88.606,88.629,2461400005.0
2006-02-24 22:50:00,88.648,88.659,88.59,88.652,1727800000.0
2006-02-24 22:55:00,88.638,88.657,88.561,88.606,1247799994.0
2006-02-24 23:00:00,88.617,88.646,88.595,88.609,710399996.0
2006-02-24 23:05:00,88.623,88.664,88.61,88.652,927799999.0
2006-02-24 23:10:00,88.655,88.686,88.633,88.665,801899998.0
2006-02-24 23:15:00,88.674,88.686,88.637,88.659,921000000.0
2006-02-24 23:20:00,88.645,88.674,88.643,88.652,1173000001.0
2006-02-24 23:25:00,88.653,88.676,88.64,88.674,880099990.0
2006-02-24 23:30:00,88.68,88.68,88.639,88.659,1045299997.0
2006-02-24 23:35:00,88.68,88.685,88.637,88.671,924400002.0
2006-02-24 23:40:00,88.675,88.7,88.659,88.693,1139000005.0
2006-02-24 23:45:00,88.668,88.717,88.665,88.674,825099996.0
2006-02-24 23:50:00,88.67,88.7,88.66,88.685,921599994.0
2006-02-24 23:55:00,88.674,88.706,88.664,88.69,852499996.0
2006-02-27 00:00:00,88.663,88.738,88.652,88.687,1232299998.0
2006-02-27 00:05:00,88.678,88.717,88.635,88.665,1065999996.0
2006-02-27 00:10:00,88.691,88.695,88.65,88.672,783699994.0
2006-02-27 00:15:00,88.68,88.68,88.6,88.607,1018599990.0
2006-02-27 00:20:00,88.6,88.625,88.584,88.59,975299993.0
2006-02-27 00:25:00,88.607,88.625,88.594,88.625,839799989.0
2006-02-27 00:30:00,88.615,88.63,88.591,88.623,762600000.0
2006-02-27 00:35:00,88.624,88.665,88.622,88.64,981999992.0
2006-02-27 00:40:00,88.657,88.67,88.627,88.655,1064300007.0
2006-02-27 00:45:00,88.65,88.701,88.63,88.701,1038599996.0
2006-02-27 00:50:00,88.697,88.771,88.694,88.713,884900001.0
2006-02-27 00:55:00,88.723,88.758,88.701,88.745,1089500001.0
2006-02-27 01:00:00,88.75,88.785,88.728,88.731,989499999.0
2006-02-27 01:05:00,88.721,88.747,88.684,88.708,749600002.0
2006-02-27 01:10:00,88.706,88.73,88.662,88.679,993399995.0
2006-02-27 01:15:00,88.685,88.723,88.674,88.68,1085399991.0
2006-02-27 01:20:00,88.645,88.677,88.557,88.576,866899998.0
2006-02-27 01:25:00,88.581,88.581,88.498,88.55,1041699998.0
2006-02-27 01:30:00,88.558,88.592,88.536,88.577,1229300001.0
2006-02-27 01:35:00,88.574,88.586,88.548,88.58,1342099986.0
2006-02-27 01:40:00,88.577,88.583,88.528,88.53,997299991.0
2006-02-27 01:45:00,88.538,88.554,88.501,88.528,1256999997.0
2006-02-27 01:50:00,88.518,88.583,88.518,88.583,1181999990.0
2006-02-27 01:55:00,88.578,88.602,88.552,88.561,1535900001.0
2006-02-27 02:00:00,88.571,88.605,88.552,88.574,1124599988.0
2006-02-27 02:05:00,88.574,88.582,88.511,88.511,1168700004.0
2006-02-27 02:10:00,88.527,88.53,88.417,88.44,956199998.0
2006-02-27 02:15:00,88.43,88.453,88.368,88.386,1227299998.0
2006-02-27 02:20:00,88.377,88.408,88.345,88.345,913999990.0
2006-02-27 02:25:00,88.363,88.363,88.289,88.33,1124999996.0
2006-02-27 02:30:00,88.345,88.399,88.316,88.316,969800001.0
2006-02-27 02:35:00,88.303,88.334,88.237,88.255,1183399993.0
2006-02-27 02:40:00,88.248,88.256,88.096,88.101,1381100003.0
2006-02-27 02:45:00,88.096,88.184,88.096,88.167,1264899998.0
2006-02-27 02:50:00,88.157,88.182,88.059,88.059,930999994.0
2006-02-27 02:55:00,88.033,88.045,87.923,88.004,1102099993.0
2006-02-27 03:00:00,88.0,88.0,87.939,87.988,1175800000.0
2006-02-27 03:05:00,87.992,88.076,87.962,88.06,1262399995.0
2006-02-27 03:10:00,88.067,88.106,88.037,88.065,1041499993.0
2006-02-27 03:15:00,88.048,88.07,87.989,88.005,942299996.0
2006-02-27 03:20:00,87.997,88.056,87.995,88.033,1104499996.0
2006-02-27 03:25:00,88.028,88.064,88.0,88.037,1288299996.0
2006-02-27 03:30:00,88.038,88.051,87.997,88.037,1055300004.0
2006-02-27 03:35:00,88.019,88.08,88.017,88.038,905500002.0
2006-02-27 03:40:00,88.037,88.085,88.033,88.064,1019399997.0
2006-02-27 03:45:00,88.039,88.065,87.97,87.97,1184899999.0
2006-02-27 03:50:00,87.97,88.011,87.951,87.965,949199991.0
2006-02-27 03:55:00,87.933,87.95,87.711,87.775,997999991.0
2006-02-27 04:00:00,87.759,87.856,87.759,87.808,1038799996.0
2006-02-27 04:05:00,87.828,87.882,87.795,87.87,847299999.0
2006-02-27 04:10:00,87.87,87.913,87.834,87.908,922200000.0
2006-02-27 04:15:00,87.905,87.92,87.887,87.896,877399997.0
2006-02-27 04:20:00,87.877,87.936,87.873,87.899,1123100001.0
2006-02-27 04:25:00,87.924,87.946,87.902,87.92,999699995.0
2006-02-27 04:30:00,87.943,87.973,87.924,87.945,1026399996.0
2006-02-27 04:35:00,87.96,87.987,87.919,87.92,1113800000.0
2006-02-27 04:40:00,87.93,87.957,87.921,87.945,761999999.0
2006-02-27 04:45:00,87.947,87.954,87.911,87.935,875600004.0
2006-02-27 04:50:00,87.947,87.987,87.934,87.958,931999995.0
2006-02-27 04:55:00,87.969,88.005,87.957,87.975,1035699991.0
2006-02-27 05:00:00,87.964,88.042,87.949,88.02,940499991.0
2006-02-27 05:05:00,88.019,88.025,87.983,87.992,1098900006.0
2006-02-27 05:10:00,88.003,88.028,87.969,88.013,1134499999.0
2006-02-27 05:15:00,88.006,88.027,87.97,87.993,1048699994.0
2006-02-27 05:20:00,88.003,88.021,87.977,87.987,717400003.0
2006-02-27 05:25:00,87.986,88.001,87.934,87.972,523899999.0
2006-02-27 05:30:00,87.964,87.983,87.924,87.942,874400007.0
2006-02-27 05:35:00,87.96,87.96,87.908,87.925,812399999.0
2006-02-27 05:40:00,87.935,87.935,87.869,87.884,999199995.0
2006-02-27 05:45:00,87.882,87.892,87.816,87.816,1132399991.0
2006-02-27 05:50:00,87.844,87.887,87.814,87.853,1158299993.0
2006-02-27 05:55:00,87.832,87.9,87.832,87.875,728499995.0
2006-02-27 06:00:00,87.89,87.9,87.86,87.898,965900006.0
2006-02-27 06:05:00,87.897,87.928,87.884,87.925,1257700009.0
2006-02-27 06:10:00,87.917,87.945,87.902,87.923,1201700000.0
2006-02-27 06:15:00,87.918,87.937,87.873,87.903,886599996.0
2006-02-27 06:20:00,87.888,87.926,87.861,87.877,1108699999.0
2006-02-27 06:25:00,87.868,87.899,87.846,87.878,813799995.0
2006-02-27 06:30:00,87.904,87.947,87.882,87.938,1033399998.0
2006-02-27 06:35:00,87.926,88.002,87.907,87.98,862799997.0
2006-02-27 06:40:00,87.98,88.032,87.979,88.003,1015299996.0
2006-02-27 06:45:00,88.007,88.041,87.987,88.015,919199999.0
2006-02-27 06:50:00,88.016,88.061,87.999,88.06,1186999993.0
2006-02-27 06:55:00,88.054,88.082,88.036,88.046,1373499989.0
2006-02-27 07:00:00,88.058,88.083,88.033,88.078,1083299995.0
2006-02-27 07:05:00,88.065,88.098,88.055,88.098,954800012.0
2006-02-27 07:10:00,88.1,88.115,88.049,88.05,1151400003.0
2006-02-27 07:15:00,88.055,88.074,88.033,88.046,904300000.0
2006-02-27 07:20:00,88.039,88.039,87.983,88.013,925299995.0
2006-02-27 07:25:00,87.996,88.02,87.971,88.001,1100899995.0
2006-02-27 07:30:00,88.005,88.051,88.005,88.028,814000004.0
2006-02-27 07:35:00,88.045,88.061,88.019,88.031,1046099992.0
2006-02-27 07:40:00,88.041,88.062,88.017,88.055,1170299999.0
2006-02-27 07:45:00,88.045,88.096,88.025,88.078,1025599994.0
2006-02-27 07:50:00,88.101,88.136,88.081,88.113,959100002.0
2006-02-27 07:55:00,88.141,88.141,88.061,88.068,1021100001.0
2006-02-27 08:00:00,88.084,88.095,88.026,88.053,1195099998.0
2006-02-27 08:05:00,88.047,88.055,87.997,88.028,1117699998.0
2006-02-27 08:10:00,88.026,88.068,88.013,88.022,1160700002.0
2006-02-27 08:15:00,88.031,88.05,87.996,88.037,803400007.0
2006-02-27 08:20:00,88.025,88.044,87.99,88.01,1110200001.0
2006-02-27 08:25:00,88.024,88.047,88.0,88.043,1142299992.0
2006-02-27 08:30:00,88.046,88.106,88.044,88.082,986399998.0
2006-02-27 08:35:00,88.077,88.094,88.047,88.066,1079000006.0
2006-02-27 08:40:00,88.05,88.068,87.999,88.03,1118199989.0
2006-02-27 08:45:00,88.05,88.063,88.027,88.038,915899999.0
2006-02-27 08:50:00,88.036,88.06,88.007,88.052,1017899989.0
2006-02-27 08:55:00,88.067,88.087,88.035,88.048,1168500003.0
2006-02-27 09:00:00,88.062,88.062,87.99,87.994,1330400008.0
2006-02-27 09:05:00,87.99,88.016,87.955,88.015,1117100003.0
2006-02-27 09:10:00,88.018,88.029,87.988,88.029,936999992.0
2006-02-27 09:15:00,88.014,88.037,87.967,87.985,1099699997.0
2006-02-27 09:20:00,87.995,88.019,87.985,87.997,1091200006.0
2006-02-27 09:25:00,87.998,88.041,87.976,88.038,1083200002.0
2006-02-27 09:30:00,88.043,88.059,88.021,88.04,1176099993.0
2006-02-27 09:35:00,88.041,88.075,88.023,88.065,1343199997.0
2006-02-27 09:40:00,88.062,88.076,88.036,88.043,895999994.0
2006-02-27 09:45:00,88.055,88.078,88.031,88.031,1054899999.0
2006-02-27 09:50:00,88.044,88.044,87.987,88.021,1131299997.0
2006-02-27 09:55:00,88.028,88.067,88.004,88.051,1335499989.0
2006-02-27 10:00:00,88.042,88.063,88.01,88.037,1053300008.0
2006-02-27 10:05:00,88.032,88.089,88.023,88.024,725099996.0
2006-02-27 10:10:00,88.012,88.02,87.978,88.005,1154300005.0
2006-02-27 10:15:00,88.008,88.009,87.948,87.956,1116300000.0
2006-02-27 10:20:00,87.979,88.014,87.944,87.964,1255800002.0
2006-02-27 10:25:00,87.964,87.987,87.937,87.956,828499997.0
2006-02-27 10:30:00,87.962,87.987,87.895,87.908,876300002.0
2006-02-27 10:35:00,87.912,87.923,87.847,87.879,1342000003.0
2006-02-27 10:40:00,87.853,87.853,87.793,87.82,1398199998.0
2006-02-27 10:45:00,87.825,87.857,87.814,87.821,1060500008.0
2006-02-27 10:50:00,87.842,87.868,87.818,87.859,804599998.0
2006-02-27 10:55:00,87.845,87.904,87.845,87.856,1274599988.0
2006-02-27 11:00:00,87.852,87.883,87.834,87.854,1256899996.0
2006-02-27 11:05:00,87.853,87.886,87.838,87.882,1095499992.0
2006-02-27 11:10:00,87.893,87.919,87.853,87.9,1363100000.0
2006-02-27 11:15:00,87.912,87.967,87.89,87.928,1145900000.0
2006-02-27 11:20:00,87.929,87.96,87.919,87.932,1406000005.0
2006-02-27 11:25:00,87.935,87.948,87.884,87.897,961100002.0
2006-02-27 11:30:00,87.881,87.9,87.849,87.869,1412600000.0
2006-02-27 11:35:00,87.867,87.941,87.843,87.932,968000002.0
2006-02-27 11:40:00,87.93,87.938,87.886,87.91,1255799998.0
2006-02-27 11:45:00,87.917,87.96,87.898,87.939,995199999.0
2006-02-27 11:50:00,87.943,87.965,87.917,87.953,1554899999.0
2006-02-27 11:55:00,87.939,87.979,87.939,87.952,1076500000.0
2006-02-27 12:00:00,87.95,87.984,87.933,87.952,1037100001.0
2006-02-27 12:05:00,87.949,87.978,87.92,87.945,1118100005.0
2006-02-27 12:10:00,87.94,87.965,87.919,87.962,1068599997.0
2006-02-27 12:15:00,87.951,87.978,87.929,87.958,1174899994.0
2006-02-27 12:20:00,87.973,87.991,87.948,87.988,1092300005.0
2006-02-27 12:25:00,87.966,88.016,87.963,87.994,1243999993.0
2006-02-27 12:30:00,87.985,88.045,87.985,88.007,1011900002.0
2006-02-27 12:35:00,87.987,88.043,87.981,88.043,1010800004.0
2006-02-27 12:40:00,88.014,88.059,88.004,88.004,851699995.0
2006-02-27 12:45:00,88.021,88.045,87.987,88.001,1418900002.0
2006-02-27 12:50:00,88.007,88.025,87.956,87.999,1118599997.0
2006-02-27 12:55:00,87.979,88.016,87.972,87.972,1060999995.0
2006-02-27 13:00:00,87.994,88.009,87.971,87.982,1134999998.0
2006-02-27 13:05:00,87.998,88.02,87.967,88.0,943000000.0
2006-02-27 13:10:00,87.995,88.098,87.988,88.084,1268999992.0
2006-02-27 13:15:00,88.065,88.091,88.003,88.03,780799992.0
2006-02-27 13:20:00,88.026,88.089,88.019,88.059,1006699999.0
2006-02-27 13:25:00,88.065,88.077,88.032,88.063,1234199992.0
2006-02-27 13:30:00,88.076,88.084,88.039,88.064,1011699999.0
2006-02-27 13:35:00,88.077,88.09,88.039,88.078,1038100000.0
2006-02-27 13:40:00,88.078,88.078,88.019,88.069,995799991.0
2006-02-27 13:45:00,88.073,88.085,88.037,88.06,842999996.0
2006-02-27 13:50:00,88.064,88.09,88.039,88.069,1424099999.0
2006-02-27 13:55:00,88.067,88.067,88.016,88.029,925199994.0
2006-02-27 14:00:00,88.019,88.084,88.011,88.042,1316000004.0
2006-02-27 14:05:00,88.067,88.138,88.044,88.111,987500000.0
2006-02-27 14:10:00,88.106,88.128,88.089,88.097,881099989.0
2006-02-27 14:15:00,88.115,88.133,88.084,88.124,866300001.0
2006-02-27 14:20:00,88.117,88.129,88.081,88.107,1345900009.0
2006-02-27 14:25:00,88.099,88.105,88.052,88.055,983799996.0
2006-02-27 14:30:00,88.042,88.103,88.023,88.06,1329000007.0
2006-02-27 14:35:00,88.073,88.1,88.06,88.076,1052499999.0
2006-02-27 14:40:00,88.068,88.14,88.061,88.139,700600000.0
2006-02-27 14:45:00,88.114,88.147,88.088,88.088,1032199996.0
2006-02-27 14:50:00,88.107,88.15,88.107,88.117,1244599992.0
2006-02-27 14:55:00,88.112,88.127,88.051,88.096,1263099997.0
2006-02-27 15:00:00,88.096,88.108,88.073,88.108,840999996.0
2006-02-27 15:05:00,88.092,88.123,88.046,88.061,702899994.0
2006-02-27 15:10:00,88.049,88.067,88.03,88.064,1068599995.0
2006-02-27 15:15:00,88.063,88.078,88.006,88.028,1372199995.0
2006-02-27 15:20:00,88.019,88.046,87.942,87.967,1083600002.0
2006-02-27 15:25:00,87.943,87.982,87.924,87.969,1077400002.0
2006-02-27 15:30:00,87.983,87.997,87.954,87.978,967599993.0
2006-02-27 15:35:00,87.966,87.994,87.951,87.989,971199996.0
2006-02-27 15:40:00,87.979,88.016,87.969,88.008,1006899993.0
2006-02-27 15:45:00,88.002,88.038,87.994,88.01,1209399999.0
2006-02-27 15:50:00,88.023,88.03,87.96,87.983,1328899993.0
2006-02-27 15:55:00,88.02,88.02,87.934,87.944,1228099988.0
2006-02-27 16:00:00,87.916,87.951,87.904,87.92,829999997.0
2006-02-27 16:05:00,87.907,87.936,87.868,87.868,934099994.0
2006-02-27 16:10:00,87.87,87.899,87.816,87.875,1080100004.0
2006-02-27 16:15:00,87.865,87.906,87.841,87.885,1027099996.0
2006-02-27 16:20:00,87.887,87.902,87.864,87.902,1336000003.0
2006-02-27 16:25:00,87.898,87.91,87.865,87.904,934599999.0
2006-02-27 16:30:00,87.902,87.926,87.877,87.879,817100004.0
2006-02-27 16:35:00,87.897,87.916,87.863,87.877,1234399998.0
2006-02-27 16:40:00,87.867,87.874,87.831,87.848,1136800003.0
2006-02-27 16:45:00,87.855,87.897,87.853,87.868,1112799999.0
2006-02-27 16:50:00,87.878,87.908,87.858,87.867,1283299992.0
2006-02-27 16:55:00,87.863,87.888,87.832,87.832,1186699999.0
2006-02-27 17:00:00,87.848,87.897,87.792,87.894,1065499993.0
2006-02-27 17:05:00,87.9,87.925,87.878,87.897,1148399990.0
2006-02-27 17:10:00,87.877,87.9,87.853,87.892,917999993.0
2006-02-27 17:15:00,87.869,87.894,87.859,87.869,994700000.0
2006-02-27 17:20:00,87.863,87.891,87.848,87.861,1264699989.0
2006-02-27 17:25:00,87.858,87.892,87.853,87.869,1178399989.0
2006-02-27 17:30:00,87.862,87.878,87.83,87.842,1179200001.0
2006-02-27 17:35:00,87.845,87.878,87.831,87.859,1086599993.0
2006-02-27 17:40:00,87.844,87.955,87.844,87.939,1207799992.0
2006-02-27 17:45:00,87.946,87.946,87.861,87.861,1179100001.0
2006-02-27 17:50:00,87.887,87.896,87.854,87.895,1068500000.0
2006-02-27 17:55:00,87.898,87.905,87.823,87.823,1164599995.0
2006-02-27 18:00:00,87.813,87.85,87.806,87.82,8748599987.0
2006-02-27 18:05:00,87.81,87.88,87.77,87.78,7814799986.0
2006-02-27 18:10:00,87.853,87.889,87.8,87.8,7083599978.0
2006-02-27 18:15:00,87.81,87.832,87.781,87.815,6804299987.0
2006-02-27 18:20:00,87.81,87.832,87.792,87.82,7109799973.0
2006-02-27 18:25:00,87.838,87.856,87.798,87.807,8460199961.0
2006-02-27 18:30:00,87.794,87.838,87.774,87.838,8126499994.0
2006-02-27 18:35:00,87.827,87.856,87.789,87.832,5617799987.0
2006-02-27 18:40:00,87.812,87.848,87.772,87.824,5457599988.0
2006-02-27 18:45:00,87.837,87.878,87.802,87.815,2994900016.0
2006-02-27 18:50:00,87.808,87.838,87.786,87.8,5752299976.0
2006-02-27 18:55:00,87.806,87.837,87.794,87.803,4551699987.0
2006-02-27 19:00:00,87.803,87.84,87.795,87.795,2003899994.0
2006-02-27 19:05:00,87.788,87.804,87.742,87.76,5499499987.0
2006-02-27 19:10:00,87.763,87.802,87.721,87.784,1990599991.0
2006-02-27 19:15:00,87.783,87.845,87.775,87.829,3918700000.0
2006-02-27 19:20:00,87.824,87.835,87.766,87.804,4104299979.0
2006-02-27 19:25:00,87.783,87.819,87.753,87.795,5808999984.0
2006-02-27 19:30:00,87.809,87.825,87.777,87.787,4198199996.0
2006-02-27 19:35:00,87.782,87.832,87.759,87.797,3019499986.0
2006-02-27 19:40:00,87.81,87.819,87.776,87.793,4008099982.0
2006-02-27 19:45:00,87.794,87.816,87.767,87.785,2971799982.0
2006-02-27 19:50:00,87.789,87.845,87.786,87.819,3001699993.0
2006-02-27 19:55:00,87.817,87.869,87.805,87.865,3206799993.0
2006-02-27 20:00:00,87.852,87.91,87.85,87.903,2980499990.0
2006-02-27 20:05:00,87.887,87.912,87.866,87.887,2701899993.0
2006-02-27 20:10:00,87.884,87.908,87.854,87.893,5499500004.0
2006-02-27 20:15:00,87.88,87.935,87.87,87.93,4393399996.0
2006-02-27 20:20:00,87.926,87.926,87.879,87.903,4259700001.0
2006-02-27 20:25:00,87.897,87.922,87.849,87.889,6061399974.0
2006-02-27 20:30:00,87.94,87.94,87.878,87.913,6164399988.0
2006-02-27 20:35:00,87.918,87.926,87.879,87.925,4231799998.0
2006-02-27 20:40:00,87.91,87.939,87.899,87.908,5299399967.0
2006-02-27 20:45:00,87.899,87.926,87.889,87.915,4780399982.0
2006-02-27 20:50:00,87.899,87.943,87.885,87.923,3954799993.0
2006-02-27 20:55:00,87.92,87.922,87.82,87.82,6983999987.0
2006-02-27 21:00:00,87.886,87.912,87.83,87.89,4061899978.0
2006-02-27 21:05:00,87.882,87.911,87.877,87.88,2440699999.0
2006-02-27 21:10:00,87.891,87.933,87.876,87.917,3385999987.0
2006-02-27 21:15:00,87.93,87.955,87.906,87.933,4908499984.0
2006-02-27 21:20:00,87.937,87.944,87.894,87.917,6850199986.0
2006-02-27 21:25:00,87.909,87.939,87.902,87.938,3372300002.0
2006-02-27 21:30:00,87.937,87.95,87.881,87.9,2747299997.0
2006-02-27 21:35:00,87.908,87.908,87.867,87.885,1578500004.0
2006-02-27 21:40:00,87.875,87.894,87.838,87.871,3960999985.0
2006-02-27 21:45:00,87.845,87.862,87.813,87.816,3099100004.0
2006-02-27 21:50:00,87.827,87.844,87.792,87.844,1237900002.0
2006-02-27 21:55:00,87.83,87.855,87.794,87.81,1786099998.0
2006-02-27 22:00:00,87.798,87.842,87.777,87.826,3501100006.0
2006-02-27 22:05:00,87.823,87.827,87.789,87.81,1205300004.0
2006-02-27 22:10:00,87.799,87.82,87.766,87.812,1970500003.0
2006-02-27 22:15:00,87.817,87.832,87.79,87.79,1702199993.0
2006-02-27 22:20:00,87.815,87.832,87.802,87.82,993299997.0
2006-02-27 22:25:00,87.806,87.859,87.791,87.845,2092900005.0
2006-02-27 22:30:00,87.838,87.858,87.811,87.834,1922200000.0
2006-02-27 22:35:00,87.846,87.87,87.831,87.843,1551500005.0
2006-02-27 22:40:00,87.838,87.87,87.834,87.834,1750899998.0
2006-02-27 22:45:00,87.852,87.889,87.815,87.868,2201899989.0
2006-02-27 22:50:00,87.867,87.882,87.805,87.852,1507299991.0
2006-02-27 22:55:00,87.854,87.881,87.805,87.813,1354799994.0
2006-02-27 23:00:00,87.882,87.893,87.849,87.887,1194299995.0
2006-02-27 23:05:00,87.881,87.893,87.853,87.877,808999997.0
2006-02-27 23:10:00,87.872,87.883,87.84,87.858,1212899990.0
2006-02-27 23:15:00,87.849,87.869,87.816,87.816,1142799999.0
2006-02-27 23:20:00,87.826,87.852,87.796,87.815,1223699995.0
2006-02-27 23:25:00,87.813,87.828,87.8,87.825,1161100007.0
2006-02-27 23:30:00,87.83,87.843,87.809,87.822,1011199993.0
2006-02-27 23:35:00,87.836,87.854,87.807,87.824,1160699993.0
2006-02-27 23:40:00,87.812,87.846,87.8,87.825,1050300002.0
2006-02-27 23:45:00,87.805,87.829,87.789,87.792,653100003.0
2006-02-27 23:50:00,87.785,87.811,87.776,87.8,808299995.0
2006-02-27 23:55:00,87.78,87.809,87.75,87.765,881099996.0
2006-02-28 00:00:00,87.765,87.77,87.675,87.69,1002899992.0
2006-02-28 00:05:00,87.704,87.752,87.674,87.69,1138200004.0
2006-02-28 00:10:00,87.711,87.745,87.685,87.712,1306299990.0
2006-02-28 00:15:00,87.703,87.747,87.695,87.728,1374200014.0
2006-02-28 00:20:00,87.747,87.747,87.69,87.694,1202899996.0
2006-02-28 00:25:00,87.733,87.792,87.72,87.783,1310399993.0
2006-02-28 00:30:00,87.787,87.798,87.736,87.762,953099996.0
2006-02-28 00:35:00,87.77,87.79,87.75,87.785,1072000001.0
2006-02-28 00:40:00,87.774,87.814,87.758,87.801,1121100003.0
2006-02-28 00:45:00,87.809,87.835,87.793,87.823,1348599999.0
2006-02-28 00:50:00,87.809,87.837,87.783,87.831,839099993.0
2006-02-28 00:55:00,87.835,87.845,87.808,87.825,1100399993.0
2006-02-28 01:00:00,87.811,87.845,87.801,87.825,761700004.0
2006-02-28 01:05:00,87.811,87.847,87.806,87.822,842900000.0
2006-02-28 01:10:00,87.837,87.839,87.786,87.791,984499995.0
2006-02-28 01:15:00,87.808,87.835,87.795,87.81,776599995.0
2006-02-28 01:20:00,87.785,87.834,87.785,87.82,1018999994.0
2006-02-28 01:25:00,87.798,87.839,87.797,87.813,1205299995.0
2006-02-28 01:30:00,87.829,87.845,87.804,87.817,1239499992.0
2006-02-28 01:35:00,87.822,87.858,87.822,87.838,922599997.0
2006-02-28 01:40:00,87.834,87.862,87.823,87.852,885699990.0
2006-02-28 01:45:00,87.833,87.859,87.826,87.853,1324000001.0
2006-02-28 01:50:00,87.822,87.854,87.809,87.844,1332300003.0
2006-02-28 01:55:00,87.853,87.858,87.791,87.804,1601700005.0
2006-02-28 02:00:00,87.798,87.855,87.795,87.847,1050500009.0
2006-02-28 02:05:00,87.841,87.846,87.811,87.813,1033700001.0
2006-02-28 02:10:00,87.825,87.837,87.8,87.813,883000001.0
2006-02-28 02:15:00,87.808,87.835,87.782,87.827,1216500005.0
2006-02-28 02:20:00,87.826,87.839,87.802,87.807,995900002.0
2006-02-28 02:25:00,87.817,87.869,87.802,87.859,1090300003.0
2006-02-28 02:30:00,87.848,87.892,87.835,87.892,1176899992.0
2006-02-28 02:35:00,87.867,87.899,87.837,87.843,947400002.0
2006-02-28 02:40:00,87.855,87.86,87.824,87.849,1228000004.0
2006-02-28 02:45:00,87.83,87.85,87.788,87.799,1105500002.0
2006-02-28 02:50:00,87.823,87.843,87.79,87.824,765699997.0
2006-02-28 02:55:00,87.806,87.848,87.792,87.805,1087700005.0
2006-02-28 03:00:00,87.788,87.809,87.77,87.792,1055100005.0
2006-02-28 03:05:00,87.798,87.814,87.758,87.789,1126299993.0
2006-02-28 03:10:00,87.798,87.826,87.769,87.811,1183200003.0
2006-02-28 03:15:00,87.829,87.834,87.799,87.816,474900000.0
2006-02-28 03:20:00,87.818,87.843,87.801,87.827,1131799997.0
2006-02-28 03:25:00,87.814,87.839,87.8,87.831,746400001.0
2006-02-28 03:30:00,87.837,87.84,87.801,87.833,1143199998.0
2006-02-28 03:35:00,87.813,87.834,87.779,87.786,994199987.0
2006-02-28 03:40:00,87.789,87.826,87.759,87.821,933200001.0
2006-02-28 03:45:00,87.796,87.828,87.783,87.828,845799992.0
2006-02-28 03:50:00,87.811,87.854,87.798,87.845,1103999997.0
2006-02-28 03:55:00,87.85,87.879,87.844,87.851,1005800002.0
2006-02-28 04:00:00,87.85,87.922,87.85,87.91,977299987.0
2006-02-28 04:05:00,87.909,87.94,87.869,87.913,1089999999.0
2006-02-28 04:10:00,87.934,87.978,87.901,87.954,975399996.0
2006-02-28 04:15:00,87.958,87.985,87.921,87.972,824299993.0
2006-02-28 04:20:00,87.95,87.996,87.95,87.984,947399993.0
2006-02-28 04:25:00,87.991,88.036,87.991,88.009,979700002.0
2006-02-28 04:30:00,88.008,88.044,87.995,88.04,1045799994.0
2006-02-28 04:35:00,88.026,88.051,88.003,88.022,1069099997.0
2006-02-28 04:40:00,88.041,88.063,88.024,88.042,982599998.0
2006-02-28 04:45:00,88.048,88.048,88.004,88.004,812399997.0
2006-02-28 04:50:00,88.015,88.03,87.99,88.01,1038899999.0
2006-02-28 04:55:00,88.032,88.063,88.028,88.048,882199993.0
2006-02-28 05:00:00,88.046,88.059,87.985,87.998,1094899998.0
2006-02-28 05:05:00,87.997,88.03,87.989,88.007,1104699994.0
2006-02-28 05:10:00,88.003,88.028,87.986,88.005,743100001.0
2006-02-28 05:15:00,88.003,88.017,87.982,87.996,893199996.0
2006-02-28 05:20:00,88.013,88.03,87.987,88.01,855099997.0
2006-02-28 05:25:00,88.011,88.03,87.98,87.998,815099994.0
2006-02-28 05:30:00,88.003,88.054,88.0,88.046,1017399997.0
2006-02-28 05:35:00,88.04,88.079,88.04,88.044,893900004.0
2006-02-28 05:40:00,88.044,88.064,87.988,88.016,1040999992.0
2006-02-28 05:45:00,88.05,88.089,88.0,88.081,922299994.0
2006-02-28 05:50:00,88.054,88.094,88.048,88.053,1099499992.0
2006-02-28 05:55:00,88.054,88.073,88.03,88.05,1049899997.0
2006-02-28 06:00:00,88.047,88.103,88.044,88.068,1202299995.0
2006-02-28 06:05:00,88.091,88.131,88.072,88.103,1033699996.0
2006-02-28 06:10:00,88.092,88.112,88.04,88.04,763299993.0
2006-02-28 06:15:00,88.025,88.064,88.019,88.043,919000008.0
2006-02-28 06:20:00,88.047,88.052,88.016,88.038,970399992.0
2006-02-28 06:25:00,88.014,88.07,88.004,88.021,1216799996.0
2006-02-28 06:30:00,88.022,88.05,87.986,88.005,570999994.0
2006-02-28 06:35:00,88.011,88.031,87.992,88.029,660200001.0
2006-02-28 06:40:00,88.014,88.035,87.982,87.994,1091300002.0
2006-02-28 06:45:00,88.013,88.06,87.988,88.013,612399998.0
2006-02-28 06:50:00,88.03,88.063,88.004,88.063,1094300002.0
2006-02-28 06:55:00,88.063,88.095,88.046,88.056,1092099996.0
2006-02-28 07:00:00,88.045,88.075,88.038,88.058,850699991.0
2006-02-28 07:05:00,88.055,88.073,88.024,88.037,693900001.0
2006-02-28 07:10:00,88.023,88.054,88.016,88.022,1146000000.0
2006-02-28 07:15:00,88.04,88.04,88.009,88.027,778800001.0
2006-02-28 07:20:00,88.012,88.036,88.0,88.03,770799990.0
2006-02-28 07:25:00,88.029,88.059,88.011,88.032,1089999997.0
2006-02-28 07:30:00,88.034,88.06,88.009,88.047,890900000.0
2006-02-28 07:35:00,88.042,88.049,88.006,88.01,1201699996.0
2006-02-28 07:40:00,88.025,88.043,88.001,88.011,965299996.0
2006-02-28 07:45:00,87.984,88.017,87.952,87.952,1122000001.0
2006-02-28 07:50:00,87.966,87.982,87.926,87.955,1126700000.0
2006-02-28 07:55:00,87.963,87.981,87.926,87.968,821199998.0
2006-02-28 08:00:00,87.958,87.962,87.918,87.921,861099994.0
2006-02-28 08:05:00,87.919,87.93,87.87,87.895,1079299996.0
2006-02-28 08:10:00,87.895,87.938,87.879,87.925,1161200004.0
2006-02-28 08:15:00,87.928,87.928,87.865,87.872,1243699995.0
2006-02-28 08:20:00,87.898,87.913,87.871,87.877,911099996.0
2006-02-28 08:25:00,87.903,87.942,87.884,87.928,1197899995.0
2006-02-28 08:30:00,87.92,87.948,87.893,87.901,863800000.0
2006-02-28 08:35:00,87.903,87.933,87.889,87.923,1098499997.0
2006-02-28 08:40:00,87.922,87.952,87.916,87.922,990100001.0
2006-02-28 08:45:00,87.948,87.964,87.924,87.938,1099700007.0
2006-02-28 08:50:00,87.904,87.947,87.891,87.92,844000000.0
2006-02-28 08:55:00,87.915,87.926,87.88,87.889,1151500003.0
2006-02-28 09:00:00,87.91,87.931,87.87,87.918,1225999999.0
2006-02-28 09:05:00,87.923,87.936,87.891,87.908,1157100005.0
2006-02-28 09:10:00,87.916,87.916,87.883,87.886,808500004.0
2006-02-28 09:15:00,87.886,87.91,87.861,87.897,1128399989.0
2006-02-28 09:20:00,87.902,87.905,87.869,87.897,1355999994.0
2006-02-28 09:25:00,87.894,87.905,87.857,87.883,1515200000.0
2006-02-28 09:30:00,87.883,87.925,87.872,87.908,1139499995.0
2006-02-28 09:35:00,87.898,87.97,87.882,87.952,1213499997.0
2006-02-28 09:40:00,87.952,87.998,87.938,87.963,751999997.0
2006-02-28 09:45:00,87.977,88.014,87.953,87.988,1192400004.0
2006-02-28 09:50:00,87.993,88.036,87.99,88.019,1083300002.0
2006-02-28 09:55:00,88.028,88.054,87.999,87.999,1100299994.0
2006-02-28 10:00:00,87.99,88.009,87.97,87.981,915400001.0
2006-02-28 10:05:00,88.002,88.023,87.972,88.013,1033499995.0
2006-02-28 10:10:00,88.009,88.044,87.987,88.005,1081599998.0
2006-02-28 10:15:00,87.995,88.025,87.983,88.025,961399994.0
2006-02-28 10:20:00,88.012,88.031,87.981,88.003,1252899998.0
2006-02-28 10:25:00,87.995,88.007,87.969,87.992,962499990.0
2006-02-28 10:30:00,87.992,87.998,87.947,87.994,1000099999.0
2006-02-28 10:35:00,87.991,88.016,87.971,87.994,1291000001.0
2006-02-28 10:40:00,87.976,88.046,87.976,88.037,1478399997.0
2006-02-28 10:45:00,88.04,88.11,88.033,88.092,984799993.0
2006-02-28 10:50:00,88.09,88.1,88.038,88.077,1153600000.0
2006-02-28 10:55:00,88.079,88.104,88.051,88.065,1302599988.0
2006-02-28 11:00:00,88.058,88.096,88.047,88.087,1071100003.0
2006-02-28 11:05:00,88.084,88.102,88.05,88.069,1186699996.0
2006-02-28 11:10:00,88.095,88.103,88.063,88.081,1308099992.0
2006-02-28 11:15:00,88.084,88.12,88.064,88.096,1487099994.0
2006-02-28 11:20:00,88.095,88.116,88.073,88.086,1195299998.0
2006-02-28 11:25:00,88.107,88.155,88.09,88.15,1320199998.0
2006-02-28 11:30:00,88.128,88.148,88.095,88.134,1417099995.0
2006-02-28 11:35:00,88.121,88.146,88.073,88.111,1118100003.0
2006-02-28 11:40:00,88.098,88.117,88.047,88.099,1046299994.0
2006-02-28 11:45:00,88.105,88.121,88.084,88.084,1011100004.0
2006-02-28 11:50:00,88.09,88.147,88.088,88.106,1131500003.0
2006-02-28 11:55:00,88.104,88.115,88.062,88.105,1034299996.0
2006-02-28 12:00:00,88.106,88.119,88.069,88.103,1085299997.0
2006-02-28 12:05:00,88.113,88.137,88.097,88.11,1320800008.0
2006-02-28 12:10:00,88.11,88.146,88.096,88.132,1348200006.0
2006-02-28 12:15:00,88.131,88.16,88.111,88.151,1332400003.0
2006-02-28 12:20:00,88.141,88.165,88.117,88.139,1064699999.0
2006-02-28 12:25:00,88.138,88.162,88.119,88.142,979699996.0
2006-02-28 12:30:00,88.141,88.153,88.103,88.103,884499996.0
2006-02-28 12:35:00,88.089,88.145,88.082,88.135,877399993.0
2006-02-28 12:40:00,88.121,88.14,88.096,88.115,920799994.0
2006-02-28 12:45:00,88.127,88.178,88.107,88.119,1189799998.0
2006-02-28 12:50:00,88.091,88.141,88.049,88.095,870499998.0
2006-02-28 12:55:00,88.084,88.171,88.084,88.111,1083999995.0
2006-02-28 13:00:00,88.141,88.187,88.108,88.176,1029300000.0
2006-02-28 13:05:00,88.17,88.175,88.119,88.167,1059499994.0
2006-02-28 13:10:00,88.175,88.24,88.165,88.193,1200699995.0
2006-02-28 13:15:00,88.202,88.27,88.154,88.238,843299998.0
2006-02-28 13:20:00,88.244,88.244,88.207,88.22,955799999.0
2006-02-28 13:25:00,88.2,88.26,88.195,88.212,1318499989.0
2006-02-28 13:30:00,88.204,88.267,88.185,88.243,976299997.0
2006-02-28 13:35:00,88.263,88.263,88.204,88.235,1113599997.0
2006-02-28 13:40:00,88.246,88.255,88.193,88.193,1004599999.0
2006-02-28 13:45:00,88.193,88.23,88.179,88.202,1154599998.0
2006-02-28 13:50:00,88.214,88.228,88.15,88.185,1280799993.0
2006-02-28 13:55:00,88.18,88.198,88.16,88.172,859000000.0
2006-02-28 14:00:00,88.194,88.194,88.15,88.17,1372099997.0
2006-02-28 14:05:00,88.177,88.205,88.154,88.19,943300008.0
2006-02-28 14:10:00,88.2,88.21,88.16,88.208,1114299996.0
2006-02-28 14:15:00,88.202,88.233,88.178,88.217,1055999996.0
2006-02-28 14:20:00,88.219,88.253,88.198,88.24,986099993.0
2006-02-28 14:25:00,88.231,88.263,88.2,88.251,922099998.0
2006-02-28 14:30:00,88.245,88.256,88.188,88.22,1154799996.0
2006-02-28 14:35:00,88.218,88.234,88.194,88.204,1086399995.0
2006-02-28 14:40:00,88.217,88.234,88.197,88.234,1282299993.0
2006-02-28 14:45:00,88.205,88.239,88.182,88.227,1177000002.0
2006-02-28 14:50:00,88.223,88.283,88.209,88.267,1268099997.0
2006-02-28 14:55:00,88.261,88.279,88.208,88.237,941900000.0
2006-02-28 15:00:00,88.227,88.243,88.202,88.224,723400000.0
2006-02-28 15:05:00,88.219,88.226,88.194,88.202,801600004.0
2006-02-28 15:10:00,88.213,88.218,88.175,88.18,1287199993.0
2006-02-28 15:15:00,88.185,88.23,88.161,88.205,1338299997.0
2006-02-28 15:20:00,88.201,88.207,88.108,88.161,1038700000.0
2006-02-28 15:25:00,88.153,88.169,88.101,88.101,1084699999.0
2006-02-28 15:30:00,88.132,88.175,88.095,88.166,1314500002.0
2006-02-28 15:35:00,88.146,88.165,88.063,88.063,1013399991.0
2006-02-28 15:40:00,88.075,88.138,88.072,88.099,834599994.0
2006-02-28 15:45:00,88.101,88.155,88.101,88.142,1201200000.0
2006-02-28 15:50:00,88.141,88.161,88.113,88.145,1375400006.0
2006-02-28 15:55:00,88.145,88.145,88.098,88.119,1225999998.0
2006-02-28 16:00:00,88.122,88.143,88.1,88.1,1047800007.0
2006-02-28 16:05:00,88.104,88.124,88.095,88.122,929099991.0
2006-02-28 16:10:00,88.11,88.128,88.061,88.122,961499992.0
2006-02-28 16:15:00,88.125,88.13,88.06,88.08,1025199999.0
2006-02-28 16:20:00,88.074,88.108,88.067,88.096,1049200000.0
2006-02-28 16:25:00,88.105,88.105,88.04,88.067,1151799996.0
2006-02-28 16:30:00,88.073,88.096,88.041,88.041,947299996.0
2006-02-28 16:35:00,88.052,88.085,88.042,88.066,1405899997.0
2006-02-28 16:40:00,88.073,88.132,88.054,88.115,1154699993.0
2006-02-28 16:45:00,88.134,88.173,88.118,88.165,1057200000.0
2006-02-28 16:50:00,88.148,88.172,88.13,88.146,1175099989.0
2006-02-28 16:55:00,88.156,88.156,88.087,88.113,1134500008.0
2006-02-28 17:00:00,88.102,88.234,88.102,88.222,976299996.0
2006-02-28 17:05:00,88.233,88.282,88.216,88.262,1147099994.0
2006-02-28 17:10:00,88.255,88.391,88.24,88.391,1259399994.0
2006-02-28 17:15:00,88.381,88.394,88.342,88.374,1295400002.0
2006-02-28 17:20:00,88.37,88.476,88.349,88.443,1135999994.0
2006-02-28 17:25:00,88.458,88.466,88.418,88.426,851000004.0
2006-02-28 17:30:00,88.42,88.473,88.387,88.407,1109299997.0
2006-02-28 17:35:00,88.414,88.419,88.344,88.367,1122399991.0
2006-02-28 17:40:00,88.359,88.392,88.295,88.295,969699998.0
2006-02-28 17:45:00,88.297,88.341,88.293,88.309,1128700003.0
2006-02-28 17:50:00,88.313,88.338,88.275,88.294,1095099987.0
2006-02-28 17:55:00,88.294,88.349,88.256,88.266,1127199989.0
2006-02-28 18:00:00,88.275,88.35,88.249,88.34,8211200041.0
2006-02-28 18:05:00,88.33,88.35,88.266,88.287,10224400008.0
2006-02-28 18:10:00,88.277,88.318,88.224,88.266,5894899981.0
2006-02-28 18:15:00,88.32,88.32,88.232,88.267,6192800001.0
2006-02-28 18:20:00,88.259,88.34,88.25,88.34,6495499971.0
2006-02-28 18:25:00,88.278,88.348,88.272,88.336,7839499966.0
2006-02-28 18:30:00,88.353,88.379,88.275,88.318,7972799976.0
2006-02-28 18:35:00,88.314,88.327,88.264,88.276,5448499995.0
2006-02-28 18:40:00,88.267,88.299,88.26,88.26,5773899984.0
2006-02-28 18:45:00,88.262,88.302,88.255,88.285,3035099985.0
2006-02-28 18:50:00,88.287,88.34,88.287,88.313,6307099992.0
2006-02-28 18:55:00,88.334,88.335,88.286,88.313,4651999996.0
2006-02-28 19:00:00,88.314,88.333,88.281,88.325,1998799994.0
2006-02-28 19:05:00,88.309,88.343,88.294,88.31,5205599995.0
2006-02-28 19:10:00,88.323,88.323,88.271,88.3,2056600000.0
2006-02-28 19:15:00,88.3,88.323,88.28,88.298,4200999995.0
2006-02-28 19:20:00,88.309,88.335,88.292,88.335,4352199996.0
2006-02-28 19:25:00,88.321,88.355,88.309,88.335,5756699976.0
2006-02-28 19:30:00,88.344,88.352,88.306,88.325,4182100008.0
2006-02-28 19:35:00,88.308,88.329,88.285,88.305,3363300008.0
2006-02-28 19:40:00,88.319,88.327,88.278,88.278,4174999981.0
2006-02-28 19:45:00,88.271,88.296,88.248,88.26,3133199992.0
2006-02-28 19:50:00,88.258,88.295,88.247,88.25,3175899987.0
2006-02-28 19:55:00,88.262,88.279,88.236,88.265,3213099997.0
2006-02-28 20:00:00,88.253,88.289,88.252,88.268,2616499991.0
2006-02-28 20:05:00,88.278,88.303,88.244,88.294,2630199996.0
2006-02-28 20:10:00,88.288,88.307,88.252,88.292,5085699995.0
2006-02-28 20:15:00,88.285,88.33,88.279,88.323,4346699992.0
2006-02-28 20:20:00,88.313,88.352,88.311,88.335,4120299976.0
2006-02-28 20:25:00,88.342,88.39,88.316,88.39,6623899995.0
2006-02-28 20:30:00,88.34,88.403,88.335,88.373,5306799996.0
2006-02-28 20:35:00,88.385,88.397,88.353,88.362,4662799993.0
2006-02-28 20:40:00,88.378,88.392,88.351,88.37,5302399984.0
2006-02-28 20:45:00,88.365,88.395,88.351,88.37,4416099976.0
2006-02-28 20:50:00,88.385,88.432,88.362,88.422,4249599974.0
2006-02-28 20:55:00,88.405,88.438,88.22,88.383,7180899970.0
2006-02-28 21:00:00,88.2,88.42,88.19,88.381,3534800020.0
2006-02-28 21:05:00,88.374,88.412,88.372,88.387,2329799989.0
2006-02-28 21:10:00,88.38,88.393,88.342,88.369,3607699990.0
2006-02-28 21:15:00,88.36,88.39,88.333,88.355,5157400000.0
2006-02-28 21:20:00,88.356,88.367,88.306,88.367,6648199993.0
2006-02-28 21:25:00,88.367,88.384,88.345,88.361,3284999989.0
2006-02-28 21:30:00,88.38,88.383,88.326,88.343,2967099999.0
2006-02-28 21:35:00,88.331,88.345,88.284,88.314,1757699998.0
2006-02-28 21:40:00,88.31,88.317,88.244,88.264,3434799979.0
2006-02-28 21:45:00,88.238,88.292,88.226,88.263,3674799986.0
2006-02-28 21:50:00,88.277,88.287,88.249,88.275,1594499992.0
2006-02-28 21:55:00,88.26,88.288,88.155,88.173,1850799990.0
2006-02-28 22:00:00,88.18,88.232,88.161,88.214,3897799985.0
2006-02-28 22:05:00,88.216,88.226,88.185,88.217,1316299995.0
2006-02-28 22:10:00,88.228,88.248,88.188,88.24,1619399994.0
2006-02-28 22:15:00,88.245,88.256,88.2,88.22,1884899995.0
2006-02-28 22:20:00,88.227,88.233,88.198,88.201,1338600002.0
2006-02-28 22:25:00,88.2,88.247,88.2,88.228,1810599988.0
2006-02-28 22:30:00,88.218,88.251,88.209,88.221,1775400004.0
2006-02-28 22:35:00,88.243,88.248,88.198,88.223,1556499994.0
2006-02-28 22:40:00,88.228,88.234,88.19,88.203,2106099995.0
2006-02-28 22:45:00,88.207,88.239,88.183,88.219,2226899998.0
2006-02-28 22:50:00,88.215,88.215,88.165,88.202,1830399996.0
2006-02-28 22:55:00,88.202,88.216,88.12,88.167,1578900001.0
2006-02-28 23:00:00,88.187,88.209,88.146,88.176,1051599986.0
2006-02-28 23:05:00,88.169,88.2,88.156,88.178,1431599996.0
2006-02-28 23:10:00,88.192,88.201,88.155,88.168,1067399982.0
2006-02-28 23:15:00,88.164,88.208,88.164,88.201,757299997.0
2006-02-28 23:20:00,88.192,88.208,88.159,88.186,995500001.0
2006-02-28 23:25:00,88.182,88.208,88.165,88.171,1019999993.0
2006-02-28 23:30:00,88.182,88.225,88.173,88.208,1292100003.0
2006-02-28 23:35:00,88.219,88.24,88.193,88.211,1422599992.0
2006-02-28 23:40:00,88.211,88.243,88.201,88.219,1427599992.0
2006-02-28 23:45:00,88.227,88.234,88.197,88.217,925200000.0
2006-02-28 23:50:00,88.205,88.22,88.182,88.207,846600002.0
2006-02-28 23:55:00,88.211,88.237,88.194,88.212,844700000.0
2006-03-01 00:00:00,88.215,88.261,88.195,88.22,1238599994.0
2006-03-01 00:05:00,88.218,88.265,88.168,88.202,1172999994.0
2006-03-01 00:10:00,88.21,88.269,88.183,88.245,1382199989.0
2006-03-01 00:15:00,88.28,88.289,88.211,88.271,1568199990.0
2006-03-01 00:20:00,88.236,88.279,88.187,88.191,1222599993.0
2006-03-01 00:25:00,88.213,88.257,88.193,88.22,1166399999.0
2006-03-01 00:30:00,88.218,88.239,88.179,88.222,1075599999.0
2006-03-01 00:35:00,88.23,88.247,88.209,88.226,1059900000.0
2006-03-01 00:40:00,88.232,88.245,88.199,88.221,769199996.0
2006-03-01 00:45:00,88.214,88.251,88.21,88.239,1212700004.0
2006-03-01 00:50:00,88.24,88.287,88.215,88.262,1145000000.0
2006-03-01 00:55:00,88.285,88.294,88.253,88.272,1134499996.0
2006-03-01 01:00:00,88.27,88.346,88.253,88.333,1008599993.0
2006-03-01 01:05:00,88.323,88.323,88.278,88.307,951099994.0
2006-03-01 01:10:00,88.31,88.363,88.291,88.327,1141299990.0
2006-03-01 01:15:00,88.352,88.388,88.334,88.375,991800004.0
2006-03-01 01:20:00,88.363,88.363,88.256,88.265,1039999996.0
2006-03-01 01:25:00,88.276,88.276,88.109,88.116,1125900005.0
2006-03-01 01:30:00,88.127,88.127,88.086,88.09,906200002.0
2006-03-01 01:35:00,88.105,88.172,88.08,88.159,939199999.0
2006-03-01 01:40:00,88.169,88.258,88.152,88.227,837200001.0
2006-03-01 01:45:00,88.235,88.271,88.176,88.249,968199999.0
2006-03-01 01:50:00,88.242,88.338,88.242,88.318,1261100005.0
2006-03-01 01:55:00,88.319,88.335,88.279,88.285,1600699989.0
2006-03-01 02:00:00,88.268,88.368,88.268,88.33,1104800000.0
2006-03-01 02:05:00,88.335,88.339,88.276,88.276,1212600005.0
2006-03-01 02:10:00,88.281,88.345,88.281,88.326,1003500002.0
2006-03-01 02:15:00,88.319,88.368,88.319,88.36,1254100001.0
2006-03-01 02:20:00,88.341,88.346,88.274,88.325,1027799994.0
2006-03-01 02:25:00,88.33,88.345,88.298,88.328,1116499999.0
2006-03-01 02:30:00,88.318,88.372,88.303,88.363,1017300000.0
2006-03-01 02:35:00,88.344,88.415,88.344,88.415,1103700003.0
2006-03-01 02:40:00,88.413,88.447,88.396,88.421,1369600001.0
2006-03-01 02:45:00,88.417,88.456,88.399,88.407,818299997.0
2006-03-01 02:50:00,88.414,88.441,88.373,88.38,949499997.0
2006-03-01 02:55:00,88.387,88.428,88.356,88.406,1408500005.0
2006-03-01 03:00:00,88.405,88.478,88.391,88.457,1234099999.0
2006-03-01 03:05:00,88.478,88.488,88.422,88.429,1046300000.0
2006-03-01 03:10:00,88.434,88.445,88.396,88.42,1531100004.0
2006-03-01 03:15:00,88.41,88.428,88.387,88.415,1035699995.0
2006-03-01 03:20:00,88.412,88.447,88.396,88.417,1072300007.0
2006-03-01 03:25:00,88.433,88.474,88.408,88.456,1249899990.0
2006-03-01 03:30:00,88.451,88.465,88.405,88.425,1225799996.0
2006-03-01 03:35:00,88.399,88.439,88.375,88.42,1003899998.0
2006-03-01 03:40:00,88.406,88.453,88.396,88.441,1168699993.0
2006-03-01 03:45:00,88.443,88.452,88.399,88.412,970100001.0
2006-03-01 03:50:00,88.422,88.439,88.389,88.416,1112499993.0
2006-03-01 03:55:00,88.419,88.432,88.395,88.407,822800006.0
2006-03-01 04:00:00,88.407,88.431,88.372,88.43,990299987.0
2006-03-01 04:05:00,88.431,88.431,88.39,88.42,791000003.0
2006-03-01 04:10:00,88.41,88.43,88.399,88.402,925999997.0
2006-03-01 04:15:00,88.4,88.429,88.398,88.405,734100000.0
2006-03-01 04:20:00,88.406,88.428,88.381,88.424,818499996.0
2006-03-01 04:25:00,88.428,88.436,88.394,88.422,1029700002.0
2006-03-01 04:30:00,88.423,88.445,88.397,88.422,866999996.0
2006-03-01 04:35:00,88.436,88.475,88.423,88.436,782300001.0
2006-03-01 04:40:00,88.458,88.47,88.438,88.45,878000000.0
2006-03-01 04:45:00,88.455,88.468,88.422,88.43,1028799991.0
2006-03-01 04:50:00,88.444,88.453,88.406,88.425,1254799993.0
2006-03-01 04:55:00,88.433,88.46,88.405,88.43,944399997.0
2006-03-01 05:00:00,88.435,88.445,88.388,88.419,809999998.0
2006-03-01 05:05:00,88.435,88.451,88.409,88.421,1031399996.0
2006-03-01 05:10:00,88.418,88.437,88.397,88.428,1002100008.0
2006-03-01 05:15:00,88.427,88.427,88.37,88.372,1031100001.0
2006-03-01 05:20:00,88.374,88.388,88.354,88.377,890899987.0
2006-03-01 05:25:00,88.363,88.377,88.334,88.343,878000002.0
2006-03-01 05:30:00,88.347,88.38,88.347,88.36,930000006.0
2006-03-01 05:35:00,88.368,88.369,88.3,88.3,975899997.0
2006-03-01 05:40:00,88.305,88.326,88.279,88.289,919100000.0
2006-03-01 05:45:00,88.296,88.341,88.26,88.315,755800000.0
2006-03-01 05:50:00,88.297,88.326,88.283,88.296,835599993.0
2006-03-01 05:55:00,88.304,88.347,88.283,88.319,987799997.0
2006-03-01 06:00:00,88.33,88.334,88.287,88.32,833799999.0
2006-03-01 06:05:00,88.316,88.326,88.277,88.297,1309699987.0
2006-03-01 06:10:00,88.275,88.304,88.26,88.288,790399993.0
2006-03-01 06:15:00,88.298,88.318,88.262,88.268,1023600001.0
2006-03-01 06:20:00,88.294,88.299,88.259,88.273,614199994.0
2006-03-01 06:25:00,88.286,88.311,88.258,88.279,1026300000.0
2006-03-01 06:30:00,88.283,88.309,88.258,88.28,1263400002.0
2006-03-01 06:35:00,88.282,88.296,88.244,88.275,549799992.0
2006-03-01 06:40:00,88.26,88.304,88.243,88.261,839799996.0
2006-03-01 06:45:00,88.25,88.314,88.25,88.289,579100000.0
2006-03-01 06:50:00,88.312,88.345,88.3,88.345,917499994.0
2006-03-01 06:55:00,88.35,88.35,88.305,88.33,1261999996.0
2006-03-01 07:00:00,88.317,88.348,88.311,88.332,917699997.0
2006-03-01 07:05:00,88.323,88.323,88.28,88.316,518699997.0
2006-03-01 07:10:00,88.3,88.315,88.262,88.269,1042400005.0
2006-03-01 07:15:00,88.292,88.3,88.256,88.259,851799992.0
2006-03-01 07:20:00,88.264,88.3,88.259,88.275,1207299989.0
2006-03-01 07:25:00,88.287,88.295,88.254,88.272,1279199994.0
2006-03-01 07:30:00,88.278,88.307,88.254,88.304,783099997.0
2006-03-01 07:35:00,88.302,88.303,88.27,88.277,929899989.0
2006-03-01 07:40:00,88.291,88.299,88.259,88.27,1033900003.0
2006-03-01 07:45:00,88.252,88.289,88.205,88.223,804099998.0
2006-03-01 07:50:00,88.205,88.266,88.199,88.255,1197799989.0
2006-03-01 07:55:00,88.257,88.283,88.229,88.249,748699998.0
2006-03-01 08:00:00,88.267,88.285,88.241,88.268,1122299996.0
2006-03-01 08:05:00,88.26,88.302,88.259,88.294,952800006.0
2006-03-01 08:10:00,88.271,88.303,88.259,88.276,1169899990.0
2006-03-01 08:15:00,88.288,88.315,88.256,88.302,827400001.0
2006-03-01 08:20:00,88.29,88.306,88.264,88.29,737199996.0
2006-03-01 08:25:00,88.278,88.307,88.27,88.292,1166799999.0
2006-03-01 08:30:00,88.283,88.315,88.268,88.305,1046000001.0
2006-03-01 08:35:00,88.303,88.309,88.273,88.296,1255099998.0
2006-03-01 08:40:00,88.298,88.323,88.286,88.316,1292499979.0
2006-03-01 08:45:00,88.316,88.372,88.304,88.359,1181699998.0
2006-03-01 08:50:00,88.362,88.391,88.332,88.363,1088999996.0
2006-03-01 08:55:00,88.351,88.374,88.317,88.342,1235899993.0
2006-03-01 09:00:00,88.348,88.353,88.311,88.335,1224399999.0
2006-03-01 09:05:00,88.342,88.373,88.306,88.36,1158799987.0
2006-03-01 09:10:00,88.35,88.408,88.35,88.374,727099992.0
2006-03-01 09:15:00,88.37,88.417,88.355,88.395,1125499997.0
2006-03-01 09:20:00,88.396,88.439,88.388,88.403,1202300003.0
2006-03-01 09:25:00,88.395,88.405,88.34,88.366,1178099995.0
2006-03-01 09:30:00,88.371,88.436,88.357,88.408,1040799990.0
2006-03-01 09:35:00,88.402,88.448,88.387,88.406,1204299993.0
2006-03-01 09:40:00,88.423,88.449,88.406,88.426,1075700006.0
2006-03-01 09:45:00,88.43,88.471,88.407,88.471,1192800002.0
2006-03-01 09:50:00,88.463,88.48,88.432,88.461,1067399994.0
2006-03-01 09:55:00,88.437,88.506,88.437,88.486,948599997.0
2006-03-01 10:00:00,88.507,88.528,88.475,88.498,1133100001.0
2006-03-01 10:05:00,88.522,88.55,88.501,88.513,935499998.0
2006-03-01 10:10:00,88.51,88.557,88.494,88.536,1323299987.0
2006-03-01 10:15:00,88.55,88.563,88.513,88.52,975299995.0
2006-03-01 10:20:00,88.543,88.553,88.495,88.526,1337100004.0
2006-03-01 10:25:00,88.521,88.586,88.521,88.58,771500000.0
2006-03-01 10:30:00,88.572,88.622,88.554,88.602,1214699989.0
2006-03-01 10:35:00,88.604,88.623,88.551,88.58,1089999995.0
2006-03-01 10:40:00,88.558,88.59,88.552,88.56,1431000003.0
2006-03-01 10:45:00,88.576,88.599,88.559,88.559,1166499999.0
2006-03-01 10:50:00,88.58,88.582,88.524,88.56,898099994.0
2006-03-01 10:55:00,88.582,88.592,88.546,88.566,1326800002.0
2006-03-01 11:00:00,88.566,88.579,88.54,88.556,1021799997.0
2006-03-01 11:05:00,88.538,88.573,88.518,88.551,1134899991.0
2006-03-01 11:10:00,88.555,88.581,88.524,88.547,1258999992.0
2006-03-01 11:15:00,88.543,88.572,88.527,88.553,1186800001.0
2006-03-01 11:20:00,88.549,88.565,88.518,88.521,1205599994.0
2006-03-01 11:25:00,88.525,88.545,88.501,88.529,925499998.0
2006-03-01 11:30:00,88.527,88.554,88.494,88.534,1177599989.0
2006-03-01 11:35:00,88.51,88.541,88.504,88.511,800899999.0
2006-03-01 11:40:00,88.501,88.529,88.49,88.509,1270299996.0
2006-03-01 11:45:00,88.49,88.522,88.479,88.483,1153200002.0
2006-03-01 11:50:00,88.486,88.52,88.486,88.496,1220799998.0
2006-03-01 11:55:00,88.503,88.548,88.494,88.535,1047999994.0
2006-03-01 12:00:00,88.536,88.554,88.502,88.533,1373199996.0
2006-03-01 12:05:00,88.546,88.603,88.532,88.587,1105100000.0
2006-03-01 12:10:00,88.59,88.605,88.539,88.594,1395999989.0
2006-03-01 12:15:00,88.595,88.607,88.548,88.568,994799996.0
2006-03-01 12:20:00,88.565,88.575,88.526,88.559,944599995.0
2006-03-01 12:25:00,88.544,88.611,88.543,88.574,1316399994.0
2006-03-01 12:30:00,88.57,88.6,88.55,88.6,937199999.0
2006-03-01 12:35:00,88.603,88.746,88.584,88.727,1084499991.0
2006-03-01 12:40:00,88.737,88.781,88.715,88.737,927899988.0
2006-03-01 12:45:00,88.722,88.77,88.711,88.722,1367799999.0
2006-03-01 12:50:00,88.722,88.725,88.654,88.715,958400001.0
2006-03-01 12:55:00,88.704,88.772,88.684,88.755,1167400006.0
2006-03-01 13:00:00,88.77,88.786,88.733,88.752,1127699993.0
2006-03-01 13:05:00,88.747,88.794,88.735,88.76,1067299999.0
2006-03-01 13:10:00,88.766,88.791,88.751,88.775,1207099994.0
2006-03-01 13:15:00,88.777,88.841,88.756,88.824,980199994.0
2006-03-01 13:20:00,88.81,88.842,88.81,88.818,679200002.0
2006-03-01 13:25:00,88.811,88.851,88.801,88.827,1167500000.0
2006-03-01 13:30:00,88.836,88.866,88.806,88.825,882599993.0
2006-03-01 13:35:00,88.836,88.839,88.75,88.772,996799994.0
2006-03-01 13:40:00,88.787,88.804,88.773,88.793,909099995.0
2006-03-01 13:45:00,88.791,88.799,88.752,88.785,1031999991.0
2006-03-01 13:50:00,88.787,88.806,88.754,88.78,1226199995.0
2006-03-01 13:55:00,88.761,88.787,88.748,88.762,1106899991.0
2006-03-01 14:00:00,88.776,88.794,88.75,88.768,1038699995.0
2006-03-01 14:05:00,88.773,88.782,88.747,88.77,1064999984.0
2006-03-01 14:10:00,88.761,88.783,88.729,88.742,802200003.0
2006-03-01 14:15:00,88.752,88.808,88.744,88.795,1028999991.0
2006-03-01 14:20:00,88.78,88.793,88.717,88.728,1177200001.0
2006-03-01 14:25:00,88.747,88.768,88.727,88.762,1014299997.0
2006-03-01 14:30:00,88.755,88.783,88.709,88.742,1027900003.0
2006-03-01 14:35:00,88.767,88.783,88.718,88.732,685799997.0
2006-03-01 14:40:00,88.741,88.781,88.728,88.753,780699996.0
2006-03-01 14:45:00,88.731,88.755,88.707,88.727,959199993.0
2006-03-01 14:50:00,88.719,88.754,88.706,88.735,1573599995.0
2006-03-01 14:55:00,88.73,88.752,88.695,88.732,1009399991.0
2006-03-01 15:00:00,88.755,88.755,88.715,88.729,929800002.0
2006-03-01 15:05:00,88.718,88.736,88.691,88.699,1249599994.0
2006-03-01 15:10:00,88.705,88.744,88.681,88.685,1059899992.0
2006-03-01 15:15:00,88.687,88.737,88.665,88.719,1252399990.0
2006-03-01 15:20:00,88.726,88.745,88.672,88.718,1280799987.0
2006-03-01 15:25:00,88.724,88.742,88.702,88.706,1095599992.0
2006-03-01 15:30:00,88.718,88.744,88.671,88.686,896700003.0
2006-03-01 15:35:00,88.702,88.712,88.661,88.692,1229700000.0
2006-03-01 15:40:00,88.678,88.715,88.674,88.69,980099998.0
2006-03-01 15:45:00,88.686,88.728,88.68,88.708,1344699999.0
2006-03-01 15:50:00,88.706,88.728,88.663,88.663,1113799987.0
2006-03-01 15:55:00,88.701,88.737,88.685,88.701,1043800001.0
2006-03-01 16:00:00,88.709,88.726,88.643,88.673,1124199999.0
2006-03-01 16:05:00,88.682,88.705,88.671,88.677,1108399997.0
2006-03-01 16:10:00,88.705,88.72,88.652,88.698,1053600004.0
2006-03-01 16:15:00,88.712,88.731,88.68,88.704,1359699989.0
2006-03-01 16:20:00,88.723,88.753,88.696,88.749,1297999992.0
2006-03-01 16:25:00,88.746,88.766,88.694,88.732,1238600007.0
2006-03-01 16:30:00,88.728,88.754,88.672,88.681,888499993.0
2006-03-01 16:35:00,88.691,88.716,88.666,88.672,1201099992.0
2006-03-01 16:40:00,88.668,88.704,88.641,88.696,1074999998.0
2006-03-01 16:45:00,88.693,88.693,88.637,88.671,1168099993.0
2006-03-01 16:50:00,88.655,88.672,88.628,88.639,1146599987.0
2006-03-01 16:55:00,88.64,88.659,88.586,88.617,1031699995.0
2006-03-01 17:00:00,88.598,88.706,88.58,88.677,1254899989.0
2006-03-01 17:05:00,88.688,88.713,88.64,88.644,1139199998.0
2006-03-01 17:10:00,88.635,88.654,88.583,88.613,1315100004.0
2006-03-01 17:15:00,88.607,88.655,88.593,88.628,1212100008.0
2006-03-01 17:20:00,88.65,88.653,88.613,88.613,905999993.0
2006-03-01 17:25:00,88.619,88.619,88.563,88.578,1000700006.0
2006-03-01 17:30:00,88.589,88.603,88.519,88.534,1220999994.0
2006-03-01 17:35:00,88.537,88.558,88.507,88.558,920999996.0
2006-03-01 17:40:00,88.539,88.566,88.522,88.543,1070499990.0
2006-03-01 17:45:00,88.537,88.549,88.504,88.53,960700003.0
2006-03-01 17:50:00,88.531,88.538,88.413,88.427,1150800001.0
2006-03-01 17:55:00,88.41,88.431,88.364,88.408,1012199999.0
2006-03-01 18:00:00,88.422,88.436,88.19,88.21,8133899967.0
2006-03-01 18:05:00,88.22,88.451,88.19,88.423,10188099966.0
2006-03-01 18:10:00,88.423,88.465,88.24,88.24,6681699988.0
2006-03-01 18:15:00,88.25,88.453,88.23,88.23,6500999986.0
2006-03-01 18:20:00,88.415,88.444,88.23,88.403,9390199973.0
2006-03-01 18:25:00,88.411,88.436,88.384,88.408,8066199994.0
2006-03-01 18:30:00,88.418,88.423,88.24,88.338,8225799992.0
2006-03-01 18:35:00,88.341,88.38,88.32,88.359,5463499976.0
2006-03-01 18:40:00,88.342,88.377,88.266,88.272,4986999983.0
2006-03-01 18:45:00,88.292,88.313,88.262,88.298,3065099989.0
2006-03-01 18:50:00,88.288,88.292,88.216,88.232,6346299999.0
2006-03-01 18:55:00,88.219,88.273,88.192,88.223,4959099988.0
2006-03-01 19:00:00,88.195,88.231,88.166,88.197,1841499990.0
2006-03-01 19:05:00,88.186,88.214,88.157,88.18,5916399999.0
2006-03-01 19:10:00,88.186,88.236,88.165,88.23,1996000000.0
2006-03-01 19:15:00,88.233,88.255,88.183,88.217,3774599991.0
2006-03-01 19:20:00,88.221,88.241,88.191,88.212,4610499993.0
2006-03-01 19:25:00,88.204,88.204,88.16,88.175,5804799986.0
2006-03-01 19:30:00,88.201,88.247,88.174,88.21,4613099976.0
2006-03-01 19:35:00,88.227,88.252,88.204,88.206,3366299976.0
2006-03-01 19:40:00,88.225,88.257,88.211,88.238,3933299983.0
2006-03-01 19:45:00,88.243,88.303,88.237,88.296,3108999980.0
2006-03-01 19:50:00,88.289,88.314,88.264,88.295,2864600003.0
2006-03-01 19:55:00,88.3,88.334,88.286,88.316,3199499996.0
2006-03-01 20:00:00,88.315,88.333,88.3,88.308,2380499990.0
2006-03-01 20:05:00,88.318,88.321,88.253,88.272,3151499993.0
2006-03-01 20:10:00,88.293,88.305,88.26,88.297,4778599970.0
2006-03-01 20:15:00,88.298,88.383,88.289,88.357,4366399981.0
2006-03-01 20:20:00,88.34,88.365,88.322,88.344,4145899995.0
2006-03-01 20:25:00,88.36,88.401,88.359,88.387,6277700002.0
2006-03-01 20:30:00,88.41,88.42,88.357,88.365,6156599980.0
2006-03-01 20:35:00,88.369,88.402,88.341,88.375,4365599970.0
2006-03-01 20:40:00,88.376,88.387,88.34,88.365,5523799983.0
2006-03-01 20:45:00,88.362,88.408,88.341,88.388,4510299985.0
2006-03-01 20:50:00,88.404,88.432,88.386,88.402,4155799976.0
2006-03-01 20:55:00,88.409,88.46,88.378,88.407,7197299977.0
2006-03-01 21:00:00,88.44,88.46,88.389,88.391,3088299991.0
2006-03-01 21:05:00,88.399,88.426,88.35,88.38,2549299989.0
2006-03-01 21:10:00,88.388,88.391,88.327,88.366,3186299988.0
2006-03-01 21:15:00,88.37,88.395,88.349,88.395,4612699986.0
2006-03-01 21:20:00,88.39,88.39,88.346,88.362,6648499984.0
2006-03-01 21:25:00,88.341,88.401,88.334,88.391,2818599994.0
2006-03-01 21:30:00,88.394,88.434,88.37,88.4,2638700013.0
2006-03-01 21:35:00,88.422,88.483,88.396,88.474,1759499998.0
2006-03-01 21:40:00,88.478,88.502,88.396,88.421,3361300004.0
2006-03-01 21:45:00,88.392,88.425,88.374,88.397,3346499993.0
2006-03-01 21:50:00,88.415,88.435,88.385,88.41,1869799999.0
2006-03-01 21:55:00,88.429,88.45,88.411,88.433,1895099991.0
2006-03-01 22:00:00,88.438,88.448,88.396,88.442,3729000012.0
2006-03-01 22:05:00,88.441,88.441,88.398,88.402,1278699999.0
2006-03-01 22:10:00,88.422,88.431,88.372,88.417,1631799998.0
2006-03-01 22:15:00,88.415,88.42,88.348,88.348,1699599994.0
2006-03-01 22:20:00,88.365,88.4,88.357,88.382,1133799994.0
2006-03-01 22:25:00,88.392,88.417,88.359,88.359,1903499995.0
2006-03-01 22:30:00,88.374,88.392,88.353,88.373,1932300004.0
2006-03-01 22:35:00,88.375,88.405,88.36,88.37,1596100007.0
2006-03-01 22:40:00,88.372,88.406,88.36,88.364,2030399997.0
2006-03-01 22:45:00,88.373,88.4,88.346,88.37,2200799994.0
2006-03-01 22:50:00,88.388,88.388,88.304,88.343,1605499999.0
2006-03-01 22:55:00,88.347,88.377,88.291,88.337,1529700002.0
2006-03-01 23:00:00,88.37,88.378,88.337,88.364,757399996.0
2006-03-01 23:05:00,88.349,88.37,88.34,88.343,964599989.0
2006-03-01 23:10:00,88.355,88.38,88.336,88.369,1119899999.0
2006-03-01 23:15:00,88.367,88.375,88.338,88.348,972800000.0
2006-03-01 23:20:00,88.369,88.377,88.331,88.345,1124500005.0
2006-03-01 23:25:00,88.347,88.368,88.324,88.344,903099991.0
2006-03-01 23:30:00,88.347,88.364,88.33,88.358,1284599994.0
2006-03-01 23:35:00,88.343,88.369,88.315,88.344,981999991.0
2006-03-01 23:40:00,88.342,88.381,88.336,88.364,1270499988.0
2006-03-01 23:45:00,88.349,88.382,88.346,88.36,612700002.0
2006-03-01 23:50:00,88.353,88.401,88.353,88.374,1093700003.0
2006-03-01 23:55:00,88.373,88.393,88.356,88.375,831700000.0
2006-03-02 00:00:00,88.36,88.386,88.324,88.345,1213200006.0
2006-03-02 00:05:00,88.352,88.402,88.325,88.364,1323499998.0
2006-03-02 00:10:00,88.385,88.408,88.316,88.332,1180299994.0
2006-03-02 00:15:00,88.33,88.345,88.29,88.303,1151800000.0
2006-03-02 00:20:00,88.321,88.368,88.297,88.303,1093999995.0
2006-03-02 00:25:00,88.311,88.329,88.292,88.32,887599993.0
2006-03-02 00:30:00,88.315,88.356,88.294,88.316,881600002.0
2006-03-02 00:35:00,88.333,88.373,88.326,88.354,1075700002.0
2006-03-02 00:40:00,88.371,88.372,88.3,88.3,1202700004.0
2006-03-02 00:45:00,88.316,88.366,88.307,88.366,1122899995.0
2006-03-02 00:50:00,88.35,88.368,88.329,88.33,916399998.0
2006-03-02 00:55:00,88.344,88.357,88.3,88.323,1161499994.0
2006-03-02 01:00:00,88.292,88.373,88.292,88.364,1117999993.0
2006-03-02 01:05:00,88.331,88.357,88.321,88.348,844199997.0
2006-03-02 01:10:00,88.334,88.35,88.309,88.313,825699997.0
2006-03-02 01:15:00,88.34,88.345,88.31,88.318,964099997.0
2006-03-02 01:20:00,88.333,88.353,88.308,88.343,968900007.0
2006-03-02 01:25:00,88.336,88.365,88.309,88.328,1087499995.0
2006-03-02 01:30:00,88.35,88.35,88.289,88.299,1085999997.0
2006-03-02 01:35:00,88.309,88.352,88.293,88.352,1023599993.0
2006-03-02 01:40:00,88.329,88.347,88.285,88.309,984999999.0
2006-03-02 01:45:00,88.338,88.343,88.303,88.319,1143599999.0
2006-03-02 01:50:00,88.327,88.36,88.307,88.355,1176999989.0
2006-03-02 01:55:00,88.357,88.378,88.33,88.377,1338399992.0
2006-03-02 02:00:00,88.373,88.389,88.34,88.371,927099993.0
2006-03-02 02:05:00,88.346,88.366,88.319,88.321,1217300004.0
2006-03-02 02:10:00,88.322,88.338,88.291,88.313,1187100006.0
2006-03-02 02:15:00,88.32,88.334,88.294,88.319,979699996.0
2006-03-02 02:20:00,88.31,88.326,88.279,88.312,1121799999.0
2006-03-02 02:25:00,88.317,88.32,88.286,88.303,863099997.0
2006-03-02 02:30:00,88.29,88.324,88.27,88.31,826699996.0
2006-03-02 02:35:00,88.29,88.337,88.287,88.314,1061399994.0
2006-03-02 02:40:00,88.337,88.341,88.294,88.326,1303599981.0
2006-03-02 02:45:00,88.314,88.344,88.301,88.336,886499987.0
2006-03-02 02:50:00,88.335,88.362,88.323,88.328,944699990.0
2006-03-02 02:55:00,88.33,88.372,88.316,88.346,1386800001.0
2006-03-02 03:00:00,88.344,88.42,88.329,88.42,880199989.0
2006-03-02 03:05:00,88.421,88.454,88.398,88.438,1188999992.0
2006-03-02 03:10:00,88.432,88.447,88.393,88.399,1248500003.0
2006-03-02 03:15:00,88.409,88.418,88.387,88.399,537799999.0
2006-03-02 03:20:00,88.402,88.42,88.383,88.4,1142099997.0
2006-03-02 03:25:00,88.41,88.434,88.396,88.406,1035800001.0
2006-03-02 03:30:00,88.423,88.439,88.398,88.406,1431699994.0
2006-03-02 03:35:00,88.405,88.435,88.394,88.394,1102899987.0
2006-03-02 03:40:00,88.405,88.459,88.405,88.446,974400000.0
2006-03-02 03:45:00,88.435,88.464,88.419,88.449,878400002.0
2006-03-02 03:50:00,88.454,88.485,88.432,88.448,1112299993.0
2006-03-02 03:55:00,88.443,88.465,88.427,88.457,737399997.0
2006-03-02 04:00:00,88.43,88.465,88.421,88.445,1092499997.0
2006-03-02 04:05:00,88.438,88.47,88.401,88.46,856600004.0
2006-03-02 04:10:00,88.467,88.496,88.453,88.473,978899999.0
2006-03-02 04:15:00,88.459,88.478,88.449,88.45,746200004.0
2006-03-02 04:20:00,88.437,88.492,88.437,88.475,647200000.0
2006-03-02 04:25:00,88.468,88.485,88.448,88.475,865799996.0
2006-03-02 04:30:00,88.466,88.497,88.459,88.459,757200002.0
2006-03-02 04:35:00,88.476,88.485,88.44,88.44,932999997.0
2006-03-02 04:40:00,88.469,88.48,88.449,88.465,893099990.0
2006-03-02 04:45:00,88.449,88.464,88.421,88.445,1062499996.0
2006-03-02 04:50:00,88.432,88.465,88.426,88.426,792300000.0
2006-03-02 04:55:00,88.449,88.47,88.433,88.435,710900001.0
2006-03-02 05:00:00,88.45,88.475,88.422,88.455,927500003.0
2006-03-02 05:05:00,88.436,88.47,88.432,88.465,836399993.0
2006-03-02 05:10:00,88.466,88.48,88.442,88.46,980199990.0
2006-03-02 05:15:00,88.47,88.485,88.447,88.469,927399996.0
2006-03-02 05:20:00,88.455,88.48,88.444,88.458,747400002.0
2006-03-02 05:25:00,88.472,88.477,88.436,88.465,667699999.0
2006-03-02 05:30:00,88.459,88.48,88.454,88.474,770499996.0
2006-03-02 05:35:00,88.466,88.484,88.438,88.462,930599995.0
2006-03-02 05:40:00,88.458,88.489,88.453,88.482,948799991.0
2006-03-02 05:45:00,88.488,88.51,88.437,88.485,698999998.0
2006-03-02 05:50:00,88.492,88.53,88.474,88.517,1062600000.0
2006-03-02 05:55:00,88.517,88.536,88.495,88.532,624300001.0
2006-03-02 06:00:00,88.517,88.547,88.508,88.534,1273300006.0
2006-03-02 06:05:00,88.518,88.555,88.514,88.555,1229999999.0
2006-03-02 06:10:00,88.545,88.55,88.502,88.535,968699999.0
2006-03-02 06:15:00,88.508,88.535,88.481,88.494,914199998.0
2006-03-02 06:20:00,88.51,88.511,88.482,88.501,719499995.0
2006-03-02 06:25:00,88.477,88.527,88.477,88.526,783299994.0
2006-03-02 06:30:00,88.509,88.554,88.505,88.513,1018199993.0
2006-03-02 06:35:00,88.514,88.543,88.494,88.506,912799996.0
2006-03-02 06:40:00,88.5,88.52,88.488,88.498,768600003.0
2006-03-02 06:45:00,88.512,88.524,88.49,88.512,1044599998.0
2006-03-02 06:50:00,88.518,88.542,88.499,88.507,909599990.0
2006-03-02 06:55:00,88.525,88.598,88.519,88.577,1136200007.0
2006-03-02 07:00:00,88.584,88.609,88.559,88.568,978500009.0
2006-03-02 07:05:00,88.579,88.583,88.538,88.562,904300005.0
2006-03-02 07:10:00,88.567,88.567,88.53,88.545,1094999986.0
2006-03-02 07:15:00,88.569,88.587,88.531,88.562,951899989.0
2006-03-02 07:20:00,88.573,88.577,88.531,88.56,876600000.0
2006-03-02 07:25:00,88.557,88.583,88.53,88.567,1300800000.0
2006-03-02 07:30:00,88.558,88.579,88.523,88.534,1014600000.0
2006-03-02 07:35:00,88.536,88.555,88.507,88.526,1076300007.0
2006-03-02 07:40:00,88.527,88.561,88.513,88.526,938899994.0
2006-03-02 07:45:00,88.531,88.544,88.487,88.537,1014499987.0
2006-03-02 07:50:00,88.52,88.578,88.515,88.545,956899998.0
2006-03-02 07:55:00,88.563,88.576,88.54,88.573,867699999.0
2006-03-02 08:00:00,88.556,88.587,88.538,88.553,1115999999.0
2006-03-02 08:05:00,88.531,88.557,88.514,88.555,1203700000.0
2006-03-02 08:10:00,88.528,88.551,88.499,88.537,1087799994.0
2006-03-02 08:15:00,88.521,88.58,88.51,88.572,1019799999.0
2006-03-02 08:20:00,88.574,88.58,88.538,88.56,839899992.0
2006-03-02 08:25:00,88.563,88.577,88.536,88.563,1478099992.0
2006-03-02 08:30:00,88.554,88.572,88.532,88.558,1012199999.0
2006-03-02 08:35:00,88.555,88.563,88.521,88.548,1274000000.0
2006-03-02 08:40:00,88.553,88.591,88.544,88.552,1195800006.0
2006-03-02 08:45:00,88.578,88.578,88.533,88.566,1076999995.0
2006-03-02 08:50:00,88.531,88.57,88.517,88.528,1114400004.0
2006-03-02 08:55:00,88.526,88.554,88.51,88.535,1183300006.0
2006-03-02 09:00:00,88.527,88.567,88.509,88.551,1337500002.0
2006-03-02 09:05:00,88.544,88.578,88.515,88.565,1463300002.0
2006-03-02 09:10:00,88.555,88.584,88.541,88.56,954399999.0
2006-03-02 09:15:00,88.558,88.558,88.477,88.488,745799996.0
2006-03-02 09:20:00,88.478,88.49,88.444,88.458,1258599997.0
2006-03-02 09:25:00,88.454,88.494,88.433,88.488,1387499999.0
2006-03-02 09:30:00,88.487,88.507,88.458,88.462,854699997.0
2006-03-02 09:35:00,88.47,88.484,88.401,88.43,1267799989.0
2006-03-02 09:40:00,88.423,88.466,88.39,88.439,1204100007.0
2006-03-02 09:45:00,88.457,88.468,88.426,88.465,1183399990.0
2006-03-02 09:50:00,88.464,88.477,88.424,88.456,990200001.0
2006-03-02 09:55:00,88.435,88.468,88.428,88.449,1453000004.0
2006-03-02 10:00:00,88.438,88.478,88.418,88.446,1098499994.0
2006-03-02 10:05:00,88.45,88.487,88.44,88.473,1280399999.0
2006-03-02 10:10:00,88.477,88.5,88.457,88.489,846599994.0
2006-03-02 10:15:00,88.486,88.506,88.465,88.477,1034500000.0
2006-03-02 10:20:00,88.494,88.522,88.483,88.522,1224799996.0
2006-03-02 10:25:00,88.501,88.569,88.486,88.559,983300006.0
2006-03-02 10:30:00,88.57,88.578,88.494,88.494,954900001.0
2006-03-02 10:35:00,88.497,88.518,88.478,88.501,944499996.0
2006-03-02 10:40:00,88.498,88.55,88.498,88.532,1315199999.0
2006-03-02 10:45:00,88.53,88.546,88.512,88.519,933499997.0
2006-03-02 10:50:00,88.54,88.54,88.483,88.512,952999985.0
2006-03-02 10:55:00,88.525,88.538,88.491,88.523,1224099987.0
2006-03-02 11:00:00,88.529,88.553,88.501,88.553,1181299997.0
2006-03-02 11:05:00,88.553,88.573,88.518,88.57,852900002.0
2006-03-02 11:10:00,88.572,88.6,88.549,88.566,1287899999.0
2006-03-02 11:15:00,88.546,88.579,88.536,88.557,1261800001.0
2006-03-02 11:20:00,88.556,88.587,88.549,88.579,1271899993.0
2006-03-02 11:25:00,88.592,88.629,88.565,88.605,1217300009.0
2006-03-02 11:30:00,88.589,88.605,88.516,88.563,1181399997.0
2006-03-02 11:35:00,88.553,88.599,88.538,88.578,1369500002.0
2006-03-02 11:40:00,88.58,88.597,88.552,88.584,1380799986.0
2006-03-02 11:45:00,88.595,88.611,88.571,88.574,1204599999.0
2006-03-02 11:50:00,88.575,88.607,88.569,88.585,1101699987.0
2006-03-02 11:55:00,88.584,88.596,88.546,88.573,1128300002.0
2006-03-02 12:00:00,88.565,88.633,88.56,88.618,1077699988.0
2006-03-02 12:05:00,88.619,88.627,88.584,88.584,1165700001.0
2006-03-02 12:10:00,88.598,88.609,88.565,88.596,1271699993.0
2006-03-02 12:15:00,88.593,88.619,88.571,88.598,1348799998.0
2006-03-02 12:20:00,88.615,88.623,88.582,88.612,1135599994.0
2006-03-02 12:25:00,88.6,88.629,88.581,88.622,1094600001.0
2006-03-02 12:30:00,88.613,88.651,88.584,88.651,843899999.0
2006-03-02 12:35:00,88.646,88.662,88.579,88.594,957299997.0
2006-03-02 12:40:00,88.591,88.626,88.575,88.613,727599996.0
2006-03-02 12:45:00,88.59,88.62,88.586,88.597,1369999993.0
2006-03-02 12:50:00,88.618,88.648,88.583,88.606,821099995.0
2006-03-02 12:55:00,88.611,88.633,88.589,88.617,959300007.0
2006-03-02 13:00:00,88.609,88.645,88.602,88.642,1398199990.0
2006-03-02 13:05:00,88.634,88.675,88.625,88.649,1147600006.0
2006-03-02 13:10:00,88.667,88.695,88.642,88.693,1359499995.0
2006-03-02 13:15:00,88.684,88.706,88.626,88.671,927600008.0
2006-03-02 13:20:00,88.675,88.688,88.652,88.659,889999997.0
2006-03-02 13:25:00,88.654,88.717,88.654,88.681,1085100005.0
2006-03-02 13:30:00,88.669,88.685,88.636,88.655,1174399997.0
2006-03-02 13:35:00,88.652,88.71,88.622,88.69,937199991.0
2006-03-02 13:40:00,88.675,88.698,88.661,88.669,889499993.0
2006-03-02 13:45:00,88.685,88.69,88.649,88.671,1130599998.0
2006-03-02 13:50:00,88.655,88.7,88.632,88.649,1249899991.0
2006-03-02 13:55:00,88.656,88.661,88.625,88.652,1199399990.0
2006-03-02 14:00:00,88.653,88.668,88.613,88.63,1005700001.0
2006-03-02 14:05:00,88.633,88.639,88.593,88.615,1119899995.0
2006-03-02 14:10:00,88.615,88.641,88.579,88.607,763700000.0
2006-03-02 14:15:00,88.612,88.653,88.594,88.606,1185399996.0
2006-03-02 14:20:00,88.607,88.617,88.563,88.605,1143700001.0
2006-03-02 14:25:00,88.599,88.615,88.569,88.594,868199999.0
2006-03-02 14:30:00,88.584,88.604,88.538,88.58,1123599997.0
2006-03-02 14:35:00,88.59,88.59,88.553,88.583,1146399991.0
2006-03-02 14:40:00,88.587,88.613,88.578,88.611,846300002.0
2006-03-02 14:45:00,88.6,88.662,88.561,88.628,1097600001.0
2006-03-02 14:50:00,88.637,88.653,88.611,88.62,1485199990.0
2006-03-02 14:55:00,88.622,88.635,88.568,88.58,1188999997.0
2006-03-02 15:00:00,88.6,88.679,88.568,88.679,882900000.0
2006-03-02 15:05:00,88.68,88.695,88.629,88.637,993900000.0
2006-03-02 15:10:00,88.621,88.649,88.599,88.632,832799994.0
2006-03-02 15:15:00,88.635,88.657,88.605,88.605,1246999998.0
2006-03-02 15:20:00,88.606,88.626,88.54,88.581,1170499993.0
2006-03-02 15:25:00,88.584,88.601,88.553,88.579,1137899989.0
2006-03-02 15:30:00,88.591,88.639,88.576,88.619,1184200003.0
2006-03-02 15:35:00,88.638,88.645,88.586,88.61,966599997.0
2006-03-02 15:40:00,88.622,88.751,88.603,88.751,1055999995.0
2006-03-02 15:45:00,88.743,88.787,88.694,88.694,1190999996.0
2006-03-02 15:50:00,88.668,88.717,88.634,88.662,1294999994.0
2006-03-02 15:55:00,88.685,88.723,88.658,88.706,1287300004.0
2006-03-02 16:00:00,88.697,88.737,88.627,88.658,1126899999.0
2006-03-02 16:05:00,88.64,88.666,88.611,88.614,1102199997.0
2006-03-02 16:10:00,88.621,88.661,88.566,88.66,1467800002.0
2006-03-02 16:15:00,88.665,88.694,88.631,88.683,857199998.0
2006-03-02 16:20:00,88.687,88.705,88.668,88.686,1145599991.0
2006-03-02 16:25:00,88.686,88.743,88.679,88.731,840999994.0
2006-03-02 16:30:00,88.723,88.74,88.68,88.712,1159999998.0
2006-03-02 16:35:00,88.712,88.745,88.69,88.729,1210199990.0
2006-03-02 16:40:00,88.721,88.807,88.704,88.804,1010999998.0
2006-03-02 16:45:00,88.779,88.801,88.742,88.761,1017599995.0
2006-03-02 16:50:00,88.75,88.77,88.699,88.712,1265499990.0
2006-03-02 16:55:00,88.719,88.745,88.707,88.715,1105999997.0
2006-03-02 17:00:00,88.704,88.824,88.704,88.81,987199994.0
2006-03-02 17:05:00,88.815,88.905,88.805,88.894,873600001.0
2006-03-02 17:10:00,88.899,88.945,88.884,88.921,1231900008.0
2006-03-02 17:15:00,88.892,88.912,88.851,88.88,1175699995.0
2006-03-02 17:20:00,88.863,88.959,88.863,88.902,925299992.0
2006-03-02 17:25:00,88.889,88.911,88.85,88.86,1254400003.0
2006-03-02 17:30:00,88.854,88.873,88.811,88.811,1356499998.0
2006-03-02 17:35:00,88.806,88.825,88.762,88.8,1078499988.0
2006-03-02 17:40:00,88.786,88.805,88.735,88.787,1192799995.0
2006-03-02 17:45:00,88.803,88.835,88.78,88.813,1242600000.0
2006-03-02 17:50:00,88.803,88.826,88.779,88.791,946999997.0
2006-03-02 17:55:00,88.803,88.847,88.786,88.829,1006399994.0
2006-03-02 18:00:00,88.823,89.05,88.823,89.04,7894399991.0
2006-03-02 18:05:00,89.03,89.08,89.02,89.08,9723499970.0
2006-03-02 18:10:00,88.884,89.11,88.848,89.1,7569500019.0
2006-03-02 18:15:00,89.11,89.11,88.876,88.968,6688400011.0
2006-03-02 18:20:00,88.959,89.16,88.948,89.001,9175299971.0
2006-03-02 18:25:00,89.17,89.19,88.999,89.036,7213999985.0
2006-03-02 18:30:00,89.043,89.28,88.926,88.948,8239799990.0
2006-03-02 18:35:00,88.922,88.988,88.889,88.968,5485399981.0
2006-03-02 18:40:00,88.942,88.976,88.926,88.949,5207799989.0
2006-03-02 18:45:00,88.954,89.006,88.953,88.976,3092199981.0
2006-03-02 18:50:00,88.953,88.993,88.933,88.951,5781499990.0
2006-03-02 18:55:00,88.936,88.97,88.91,88.965,5035399971.0
2006-03-02 19:00:00,88.964,89.022,88.947,88.998,1894500015.0
2006-03-02 19:05:00,88.987,89.057,88.987,89.043,5506100002.0
2006-03-02 19:10:00,89.065,89.118,89.038,89.074,1575899989.0
2006-03-02 19:15:00,89.076,89.179,89.053,89.143,4111099980.0
2006-03-02 19:20:00,89.164,89.181,89.11,89.132,4204299989.0
2006-03-02 19:25:00,89.137,89.211,89.106,89.191,5214000003.0
2006-03-02 19:30:00,89.218,89.271,89.216,89.227,4516199983.0
2006-03-02 19:35:00,89.214,89.246,89.2,89.222,3258899992.0
2006-03-02 19:40:00,89.204,89.25,89.199,89.221,4102300009.0
2006-03-02 19:45:00,89.226,89.271,89.217,89.232,2765099998.0
2006-03-02 19:50:00,89.219,89.238,89.133,89.164,3030200004.0
2006-03-02 19:55:00,89.152,89.187,89.122,89.156,3197200003.0
2006-03-02 20:00:00,89.152,89.208,89.126,89.133,2221799998.0
2006-03-02 20:05:00,89.133,89.155,89.088,89.095,2755899994.0
2006-03-02 20:10:00,89.098,89.121,89.07,89.1,5315699975.0
2006-03-02 20:15:00,89.124,89.129,89.085,89.107,4355899982.0
2006-03-02 20:20:00,89.12,89.125,89.076,89.1,4047599988.0
2006-03-02 20:25:00,89.11,89.2,89.086,89.19,5655799991.0
2006-03-02 20:30:00,89.2,89.2,89.094,89.125,5952799984.0
2006-03-02 20:35:00,89.145,89.146,89.107,89.144,4525300023.0
2006-03-02 20:40:00,89.145,89.148,89.065,89.072,5682100004.0
2006-03-02 20:45:00,89.082,89.105,89.053,89.08,4758299991.0
2006-03-02 20:50:00,89.09,89.09,89.036,89.054,4223999978.0
2006-03-02 20:55:00,89.054,89.15,89.044,89.12,7775199996.0
2006-03-02 21:00:00,89.052,89.13,89.038,89.06,4545699986.0
2006-03-02 21:05:00,89.04,89.076,89.04,89.058,2501399988.0
2006-03-02 21:10:00,89.05,89.085,89.042,89.08,3409199996.0
2006-03-02 21:15:00,89.061,89.109,89.037,89.099,4626699985.0
2006-03-02 21:20:00,89.085,89.201,89.059,89.183,6555099990.0
2006-03-02 21:25:00,89.208,89.223,89.145,89.174,3053299993.0
2006-03-02 21:30:00,89.165,89.184,89.129,89.129,2767800007.0
2006-03-02 21:35:00,89.162,89.169,89.12,89.152,1611499996.0
2006-03-02 21:40:00,89.152,89.165,89.121,89.157,3740599977.0
2006-03-02 21:45:00,89.15,89.153,89.111,89.122,3372700008.0
2006-03-02 21:50:00,89.144,89.158,89.12,89.135,1562599992.0
2006-03-02 21:55:00,89.116,89.133,89.079,89.095,1879099993.0
2006-03-02 22:00:00,89.086,89.142,89.069,89.135,3466699980.0
2006-03-02 22:05:00,89.116,89.14,89.101,89.109,1411499999.0
2006-03-02 22:10:00,89.138,89.156,89.107,89.125,1897099984.0
2006-03-02 22:15:00,89.13,89.175,89.122,89.158,1506699998.0
2006-03-02 22:20:00,89.15,89.2,89.144,89.179,1067099995.0
2006-03-02 22:25:00,89.191,89.21,89.157,89.183,1857399980.0
2006-03-02 22:30:00,89.19,89.257,89.153,89.219,1547399988.0
2006-03-02 22:35:00,89.229,89.257,89.207,89.245,1570600007.0
2006-03-02 22:40:00,89.224,89.242,89.193,89.203,2287099995.0
2006-03-02 22:45:00,89.219,89.265,89.212,89.212,2375399996.0
2006-03-02 22:50:00,89.233,89.244,89.167,89.209,1444600006.0
2006-03-02 22:55:00,89.208,89.245,89.157,89.207,1169099989.0
2006-03-02 23:00:00,89.227,89.24,89.189,89.2,845199994.0
2006-03-02 23:05:00,89.216,89.216,89.172,89.19,843599988.0
2006-03-02 23:10:00,89.184,89.212,89.16,89.188,1114899988.0
2006-03-02 23:15:00,89.189,89.211,89.17,89.2,907099996.0
2006-03-02 23:20:00,89.195,89.198,89.151,89.191,1225600008.0
2006-03-02 23:25:00,89.183,89.207,89.17,89.182,1185200002.0
2006-03-02 23:30:00,89.174,89.22,89.16,89.202,1161799994.0
2006-03-02 23:35:00,89.226,89.226,89.165,89.165,923299997.0
2006-03-02 23:40:00,89.176,89.21,89.166,89.21,1476100005.0
2006-03-02 23:45:00,89.212,89.22,89.183,89.199,795199993.0
2006-03-02 23:50:00,89.191,89.227,89.191,89.214,883000004.0
2006-03-02 23:55:00,89.219,89.226,89.193,89.215,783999994.0
2006-03-03 00:00:00,89.215,89.25,89.18,89.192,1276199993.0
2006-03-03 00:05:00,89.213,89.27,89.177,89.245,1193299999.0
2006-03-03 00:10:00,89.243,89.267,89.197,89.234,1175399996.0
2006-03-03 00:15:00,89.225,89.251,89.185,89.238,1200700003.0
2006-03-03 00:20:00,89.214,89.255,89.193,89.22,1186199999.0
2006-03-03 00:25:00,89.214,89.263,89.196,89.216,1086700000.0
2006-03-03 00:30:00,89.207,89.22,89.165,89.202,835599999.0
2006-03-03 00:35:00,89.198,89.229,89.144,89.156,1143999997.0
2006-03-03 00:40:00,89.18,89.185,89.138,89.15,902800005.0
2006-03-03 00:45:00,89.175,89.204,89.155,89.191,1086300005.0
2006-03-03 00:50:00,89.205,89.205,89.159,89.167,1061499991.0
2006-03-03 00:55:00,89.171,89.215,89.169,89.2,1251199998.0
2006-03-03 01:00:00,89.171,89.227,89.171,89.209,873500002.0
2006-03-03 01:05:00,89.185,89.212,89.172,89.188,1083499995.0
2006-03-03 01:10:00,89.2,89.22,89.178,89.178,1149800002.0
2006-03-03 01:15:00,89.192,89.218,89.178,89.185,864699993.0
2006-03-03 01:20:00,89.196,89.205,89.15,89.168,1067700001.0
2006-03-03 01:25:00,89.174,89.185,89.135,89.167,1192899997.0
2006-03-03 01:30:00,89.134,89.155,88.977,88.989,937800000.0
2006-03-03 01:35:00,88.983,89.072,88.983,89.05,970599992.0
2006-03-03 01:40:00,89.04,89.09,89.027,89.073,1097400004.0
2006-03-03 01:45:00,89.09,89.117,89.072,89.105,1473500000.0
2006-03-03 01:50:00,89.076,89.158,89.076,89.142,1193299997.0
2006-03-03 01:55:00,89.141,89.164,89.11,89.158,1588099998.0
2006-03-03 02:00:00,89.139,89.234,89.139,89.184,1249999997.0
2006-03-03 02:05:00,89.164,89.232,89.164,89.168,1154599992.0
2006-03-03 02:10:00,89.178,89.309,89.162,89.282,966100001.0
2006-03-03 02:15:00,89.259,89.338,89.234,89.305,977899991.0
2006-03-03 02:20:00,89.283,89.3,89.252,89.255,857099999.0
2006-03-03 02:25:00,89.263,89.307,89.243,89.282,872099992.0
2006-03-03 02:30:00,89.269,89.376,89.269,89.365,944099991.0
2006-03-03 02:35:00,89.338,89.422,89.336,89.387,941099997.0
2006-03-03 02:40:00,89.379,89.479,89.379,89.449,1305399993.0
2006-03-03 02:45:00,89.432,89.455,89.418,89.433,1095199991.0
2006-03-03 02:50:00,89.44,89.52,89.422,89.503,876800002.0
2006-03-03 02:55:00,89.54,89.627,89.534,89.612,1232600003.0
2006-03-03 03:00:00,89.62,89.631,89.529,89.55,1207799999.0
2006-03-03 03:05:00,89.545,89.564,89.482,89.488,964099996.0
2006-03-03 03:10:00,89.472,89.503,89.399,89.412,1119599997.0
2006-03-03 03:15:00,89.423,89.423,89.371,89.405,962900001.0
2006-03-03 03:20:00,89.393,89.406,89.324,89.357,1209199996.0
2006-03-03 03:25:00,89.386,89.408,89.35,89.395,1093000000.0
2006-03-03 03:30:00,89.405,89.405,89.366,89.395,1077199989.0
2006-03-03 03:35:00,89.373,89.408,89.361,89.371,930800006.0
2006-03-03 03:40:00,89.402,89.413,89.332,89.387,1115499998.0
2006-03-03 03:45:00,89.379,89.385,89.339,89.345,977799997.0
2006-03-03 03:50:00,89.338,89.372,89.324,89.346,1084999997.0
2006-03-03 03:55:00,89.347,89.376,89.334,89.36,776500001.0
2006-03-03 04:00:00,89.314,89.354,89.313,89.349,751699995.0
2006-03-03 04:05:00,89.352,89.394,89.334,89.362,1008299997.0
2006-03-03 04:10:00,89.373,89.406,89.361,89.368,997300001.0
2006-03-03 04:15:00,89.369,89.394,89.367,89.372,1115899998.0
2006-03-03 04:20:00,89.374,89.451,89.346,89.443,1101399992.0
2006-03-03 04:25:00,89.433,89.446,89.403,89.418,895499998.0
2006-03-03 04:30:00,89.42,89.437,89.401,89.422,747799999.0
2006-03-03 04:35:00,89.41,89.43,89.38,89.38,1167899988.0
2006-03-03 04:40:00,89.397,89.397,89.343,89.352,894199997.0
2006-03-03 04:45:00,89.358,89.372,89.332,89.338,869299992.0
2006-03-03 04:50:00,89.33,89.351,89.312,89.332,1008799994.0
2006-03-03 04:55:00,89.326,89.35,89.309,89.323,980099989.0
2006-03-03 05:00:00,89.33,89.376,89.317,89.347,1071699999.0
2006-03-03 05:05:00,89.362,89.379,89.336,89.353,1134599996.0
2006-03-03 05:10:00,89.366,89.385,89.341,89.362,772699997.0
2006-03-03 05:15:00,89.364,89.393,89.354,89.371,1078199988.0
2006-03-03 05:20:00,89.374,89.39,89.361,89.373,707999994.0
2006-03-03 05:25:00,89.393,89.414,89.376,89.376,987499994.0
2006-03-03 05:30:00,89.405,89.438,89.396,89.415,891199998.0
2006-03-03 05:35:00,89.417,89.438,89.41,89.434,763999997.0
2006-03-03 05:40:00,89.433,89.459,89.402,89.434,1041700000.0
2006-03-03 05:45:00,89.452,89.471,89.406,89.449,757600003.0
2006-03-03 05:50:00,89.457,89.472,89.432,89.45,1051199990.0
2006-03-03 05:55:00,89.435,89.47,89.435,89.452,1049799995.0
2006-03-03 06:00:00,89.448,89.468,89.417,89.45,779399999.0
2006-03-03 06:05:00,89.456,89.492,89.441,89.489,1175100003.0
2006-03-03 06:10:00,89.477,89.491,89.453,89.47,1263600007.0
2006-03-03 06:15:00,89.462,89.494,89.459,89.486,928599999.0
2006-03-03 06:20:00,89.494,89.517,89.472,89.486,355099999.0
2006-03-03 06:25:00,89.477,89.52,89.474,89.5,767399996.0
2006-03-03 06:30:00,89.514,89.517,89.472,89.487,1068900011.0
2006-03-03 06:35:00,89.505,89.507,89.468,89.485,556599997.0
2006-03-03 06:40:00,89.482,89.514,89.481,89.493,781099991.0
2006-03-03 06:45:00,89.511,89.521,89.476,89.482,671400000.0
2006-03-03 06:50:00,89.509,89.523,89.479,89.487,815599998.0
2006-03-03 06:55:00,89.512,89.53,89.494,89.519,1262500011.0
2006-03-03 07:00:00,89.499,89.527,89.49,89.514,1059499993.0
2006-03-03 07:05:00,89.514,89.53,89.491,89.5,683200002.0
2006-03-03 07:10:00,89.464,89.481,89.434,89.449,1189500007.0
2006-03-03 07:15:00,89.471,89.483,89.447,89.462,1152799994.0
2006-03-03 07:20:00,89.475,89.478,89.447,89.465,865200006.0
2006-03-03 07:25:00,89.461,89.487,89.44,89.455,1043399995.0
2006-03-03 07:30:00,89.47,89.476,89.419,89.466,1486299998.0
2006-03-03 07:35:00,89.466,89.505,89.446,89.484,1213100002.0
2006-03-03 07:40:00,89.495,89.527,89.483,89.494,1121999996.0
2006-03-03 07:45:00,89.47,89.506,89.468,89.468,818399995.0
2006-03-03 07:50:00,89.453,89.478,89.434,89.448,1044200010.0
2006-03-03 07:55:00,89.457,89.47,89.431,89.445,1320899987.0
2006-03-03 08:00:00,89.454,89.534,89.435,89.521,1050400001.0
2006-03-03 08:05:00,89.527,89.54,89.501,89.532,1212400003.0
2006-03-03 08:10:00,89.512,89.533,89.474,89.474,1207799998.0
2006-03-03 08:15:00,89.481,89.52,89.458,89.491,880000001.0
2006-03-03 08:20:00,89.5,89.5,89.455,89.461,973399997.0
2006-03-03 08:25:00,89.483,89.493,89.452,89.466,1070399997.0
2006-03-03 08:30:00,89.475,89.5,89.433,89.462,829499998.0
2006-03-03 08:35:00,89.461,89.465,89.422,89.458,1089799995.0
2006-03-03 08:40:00,89.462,89.48,89.428,89.428,1000500000.0
2006-03-03 08:45:00,89.453,89.468,89.424,89.433,1088800003.0
2006-03-03 08:50:00,89.402,89.454,89.399,89.413,899599995.0
2006-03-03 08:55:00,89.42,89.45,89.409,89.44,1125299994.0
2006-03-03 09:00:00,89.441,89.455,89.407,89.431,1074599998.0
2006-03-03 09:05:00,89.447,89.458,89.4,89.439,1048300002.0
2006-03-03 09:10:00,89.453,89.489,89.432,89.465,1123799997.0
2006-03-03 09:15:00,89.44,89.46,89.395,89.46,754399992.0
2006-03-03 09:20:00,89.466,89.475,89.43,89.444,1311499993.0
2006-03-03 09:25:00,89.455,89.472,89.411,89.429,1455400002.0
2006-03-03 09:30:00,89.427,89.427,89.386,89.4,1161299998.0
2006-03-03 09:35:00,89.415,89.454,89.36,89.362,1289099995.0
2006-03-03 09:40:00,89.366,89.418,89.35,89.394,1235599989.0
2006-03-03 09:45:00,89.399,89.41,89.363,89.363,1241699995.0
2006-03-03 09:50:00,89.377,89.404,89.333,89.339,1088599990.0
2006-03-03 09:55:00,89.343,89.37,89.328,89.343,1287299997.0
2006-03-03 10:00:00,89.357,89.409,89.34,89.399,844399997.0
2006-03-03 10:05:00,89.404,89.421,89.363,89.376,754900002.0
2006-03-03 10:10:00,89.361,89.396,89.342,89.384,1269299991.0
2006-03-03 10:15:00,89.386,89.398,89.36,89.378,1206999998.0
2006-03-03 10:20:00,89.375,89.421,89.366,89.421,1195799995.0
2006-03-03 10:25:00,89.402,89.419,89.37,89.37,1066399999.0
2006-03-03 10:30:00,89.378,89.402,89.349,89.382,884500001.0
2006-03-03 10:35:00,89.398,89.452,89.383,89.423,1156700003.0
2006-03-03 10:40:00,89.418,89.452,89.416,89.44,1156099987.0
2006-03-03 10:45:00,89.434,89.478,89.421,89.458,920500000.0
2006-03-03 10:50:00,89.475,89.488,89.423,89.456,1153299990.0
2006-03-03 10:55:00,89.455,89.484,89.437,89.471,1175300001.0
2006-03-03 11:00:00,89.456,89.483,89.44,89.46,904199995.0
2006-03-03 11:05:00,89.474,89.5,89.456,89.467,991599995.0
2006-03-03 11:10:00,89.477,89.502,89.454,89.494,1326400004.0
2006-03-03 11:15:00,89.478,89.509,89.473,89.488,1210300001.0
2006-03-03 11:20:00,89.485,89.555,89.466,89.536,1207900006.0
2006-03-03 11:25:00,89.541,89.556,89.496,89.511,1139699992.0
2006-03-03 11:30:00,89.507,89.549,89.503,89.53,1307899995.0
2006-03-03 11:35:00,89.539,89.558,89.52,89.533,1168499997.0
2006-03-03 11:40:00,89.526,89.528,89.485,89.501,1228999999.0
2006-03-03 11:45:00,89.508,89.532,89.478,89.496,1292499999.0
2006-03-03 11:50:00,89.487,89.558,89.487,89.533,1305499993.0
2006-03-03 11:55:00,89.534,89.552,89.514,89.514,1136400007.0
2006-03-03 12:00:00,89.518,89.528,89.465,89.494,1362500003.0
2006-03-03 12:05:00,89.492,89.511,89.457,89.505,1107699994.0
2006-03-03 12:10:00,89.496,89.533,89.493,89.524,1214099995.0
2006-03-03 12:15:00,89.525,89.538,89.484,89.506,1281000002.0
2006-03-03 12:20:00,89.505,89.539,89.486,89.526,960199997.0
2006-03-03 12:25:00,89.526,89.567,89.498,89.567,1265199991.0
2006-03-03 12:30:00,89.562,89.579,89.54,89.555,980599997.0
2006-03-03 12:35:00,89.565,89.587,89.542,89.572,712599997.0
2006-03-03 12:40:00,89.584,89.584,89.474,89.492,866199998.0
2006-03-03 12:45:00,89.472,89.516,89.451,89.468,1264699995.0
2006-03-03 12:50:00,89.47,89.499,89.438,89.482,1132000006.0
2006-03-03 12:55:00,89.486,89.504,89.433,89.457,998099995.0
2006-03-03 13:00:00,89.463,89.49,89.434,89.484,1343700014.0
2006-03-03 13:05:00,89.483,89.493,89.44,89.472,1236099985.0
2006-03-03 13:10:00,89.472,89.482,89.443,89.463,1185100002.0
2006-03-03 13:15:00,89.444,89.486,89.428,89.462,1051000001.0
2006-03-03 13:20:00,89.479,89.517,89.464,89.509,929500006.0
2006-03-03 13:25:00,89.498,89.518,89.477,89.493,1010000001.0
2006-03-03 13:30:00,89.513,89.523,89.481,89.506,935299989.0
2006-03-03 13:35:00,89.505,89.51,89.455,89.469,888400002.0
2006-03-03 13:40:00,89.482,89.535,89.457,89.514,869499995.0
2006-03-03 13:45:00,89.513,89.538,89.497,89.518,1118999991.0
2006-03-03 13:50:00,89.524,89.551,89.504,89.513,1274400002.0
2006-03-03 13:55:00,89.518,89.557,89.504,89.521,945599995.0
2006-03-03 14:00:00,89.526,89.579,89.519,89.56,991699996.0
2006-03-03 14:05:00,89.547,89.574,89.539,89.553,1059800007.0
2006-03-03 14:10:00,89.566,89.593,89.535,89.582,826399999.0
2006-03-03 14:15:00,89.559,89.624,89.559,89.6,1135099997.0
2006-03-03 14:20:00,89.616,89.616,89.569,89.583,1110700007.0
2006-03-03 14:25:00,89.58,89.601,89.56,89.588,1059899997.0
2006-03-03 14:30:00,89.56,89.58,89.51,89.556,1136800005.0
2006-03-03 14:35:00,89.567,89.593,89.525,89.584,1014999990.0
2006-03-03 14:40:00,89.587,89.602,89.546,89.602,813699999.0
2006-03-03 14:45:00,89.575,89.592,89.54,89.559,1144400002.0
2006-03-03 14:50:00,89.567,89.587,89.531,89.536,1348400004.0
2006-03-03 14:55:00,89.558,89.582,89.519,89.554,1349399997.0
2006-03-03 15:00:00,89.537,89.553,89.498,89.538,953899989.0
2006-03-03 15:05:00,89.527,89.551,89.519,89.544,694900008.0
2006-03-03 15:10:00,89.521,89.547,89.499,89.516,923799994.0
2006-03-03 15:15:00,89.511,89.546,89.485,89.51,1374199997.0
2006-03-03 15:20:00,89.525,89.564,89.468,89.546,1228999996.0
2006-03-03 15:25:00,89.555,89.577,89.536,89.542,1092600010.0
2006-03-03 15:30:00,89.557,89.594,89.542,89.586,1105499989.0
2006-03-03 15:35:00,89.576,89.604,89.564,89.582,897699988.0
2006-03-03 15:40:00,89.574,89.61,89.557,89.581,638999993.0
2006-03-03 15:45:00,89.58,89.603,89.559,89.576,1272799992.0
2006-03-03 15:50:00,89.572,89.603,89.54,89.571,1196899993.0
2006-03-03 15:55:00,89.571,89.62,89.539,89.58,1096999993.0
2006-03-03 16:00:00,89.581,89.633,89.581,89.622,1098299997.0
2006-03-03 16:05:00,89.62,89.645,89.599,89.645,820399999.0
2006-03-03 16:10:00,89.654,89.686,89.626,89.686,1354900006.0
2006-03-03 16:15:00,89.671,89.688,89.625,89.676,1427599994.0
2006-03-03 16:20:00,89.673,89.733,89.666,89.715,1122799999.0
2006-03-03 16:25:00,89.697,89.712,89.665,89.672,1366099988.0
2006-03-03 16:30:00,89.683,89.755,89.673,89.712,1115199994.0
2006-03-03 16:35:00,89.735,89.745,89.677,89.687,1222199995.0
2006-03-03 16:40:00,89.689,89.73,89.668,89.73,1154400001.0
2006-03-03 16:45:00,89.73,89.75,89.692,89.726,1299299999.0
2006-03-03 16:50:00,89.748,89.77,89.72,89.77,1035399994.0
2006-03-03 16:55:00,89.772,89.782,89.729,89.738,1232199990.0
2006-03-03 17:00:00,89.709,89.735,89.64,89.677,982000004.0
2006-03-03 17:05:00,89.665,89.691,89.601,89.676,1051300001.0
2006-03-03 17:10:00,89.663,89.692,89.608,89.65,1060600001.0
2006-03-03 17:15:00,89.634,89.674,89.63,89.662,1168899987.0
2006-03-03 17:20:00,89.646,89.699,89.64,89.68,1087299994.0
2006-03-03 17:25:00,89.69,89.703,89.574,89.582,1195799994.0
2006-03-03 17:30:00,89.554,89.636,89.546,89.606,1290199992.0
2006-03-03 17:35:00,89.62,89.64,89.578,89.615,1122900006.0
2006-03-03 17:40:00,89.603,89.61,89.532,89.553,1006299998.0
2006-03-03 17:45:00,89.546,89.546,89.498,89.503,1465299997.0
2006-03-03 17:50:00,89.516,89.544,89.477,89.51,1180299990.0
2006-03-03 17:55:00,89.512,89.518,89.476,89.485,1167799988.0
2006-03-03 18:00:00,89.492,89.61,89.477,89.58,8279399928.0
2006-03-03 18:05:00,89.59,89.61,89.475,89.61,9663499945.0
2006-03-03 18:10:00,89.565,89.625,89.536,89.61,6989200012.0
2006-03-03 18:15:00,89.6,89.633,89.57,89.61,6700199992.0
2006-03-03 18:20:00,89.62,89.634,89.57,89.58,8466399965.0
2006-03-03 18:25:00,89.57,89.641,89.57,89.619,7433599975.0
2006-03-03 18:30:00,89.625,89.625,89.558,89.566,7968299993.0
2006-03-03 18:35:00,89.586,89.603,89.552,89.569,5576799981.0
2006-03-03 18:40:00,89.586,89.657,89.575,89.632,5089899987.0
2006-03-03 18:45:00,89.612,89.675,89.612,89.655,2576800003.0
2006-03-03 18:50:00,89.648,89.666,89.605,89.65,6013899984.0
2006-03-03 18:55:00,89.622,89.64,89.563,89.602,4765000002.0
2006-03-03 19:00:00,89.581,89.6,89.543,89.565,1954699988.0
2006-03-03 19:05:00,89.554,89.598,89.54,89.597,5507900007.0
2006-03-03 19:10:00,89.604,89.618,89.572,89.593,1846199996.0
2006-03-03 19:15:00,89.596,89.6,89.539,89.558,3608300008.0
2006-03-03 19:20:00,89.576,89.599,89.556,89.578,3810299987.0
2006-03-03 19:25:00,89.558,89.588,89.545,89.559,5844299979.0
2006-03-03 19:30:00,89.575,89.585,89.535,89.54,4340099985.0
2006-03-03 19:35:00,89.553,89.556,89.507,89.507,3395499986.0
2006-03-03 19:40:00,89.525,89.584,89.511,89.559,4354399977.0
2006-03-03 19:45:00,89.572,89.587,89.55,89.568,3192500004.0
2006-03-03 19:50:00,89.579,89.608,89.548,89.58,2586200002.0
2006-03-03 19:55:00,89.594,89.625,89.572,89.586,2956299994.0
2006-03-03 20:00:00,89.588,89.61,89.571,89.598,2645100002.0
2006-03-03 20:05:00,89.585,89.612,89.554,89.583,2784000003.0
2006-03-03 20:10:00,89.601,89.625,89.57,89.606,4983999993.0
2006-03-03 20:15:00,89.588,89.654,89.584,89.642,4431899969.0
2006-03-03 20:20:00,89.623,89.646,89.598,89.616,4273799992.0
2006-03-03 20:25:00,89.626,89.634,89.582,89.62,5804999992.0
2006-03-03 20:30:00,89.63,89.647,89.597,89.633,4394899999.0
2006-03-03 20:35:00,89.632,89.632,89.571,89.582,4409499981.0
2006-03-03 20:40:00,89.577,89.61,89.569,89.595,5446399969.0
2006-03-03 20:45:00,89.596,89.645,89.577,89.622,5087499995.0
2006-03-03 20:50:00,89.614,89.635,89.594,89.626,4270699989.0
2006-03-03 20:55:00,89.628,89.69,89.582,89.69,4841999990.0
2006-03-03 21:00:00,89.68,89.7,89.569,89.614,2566799993.0
2006-03-03 21:05:00,89.611,89.626,89.579,89.58,2727599998.0
2006-03-03 21:10:00,89.6,89.609,89.569,89.585,3146999983.0
2006-03-03 21:15:00,89.594,89.625,89.58,89.611,4584599995.0
2006-03-03 21:20:00,89.612,89.622,89.567,89.618,6490499986.0
2006-03-03 21:25:00,89.612,89.629,89.571,89.605,3121299979.0
2006-03-03 21:30:00,89.602,89.644,89.588,89.63,2743500008.0
2006-03-03 21:35:00,89.626,89.647,89.608,89.627,1546999996.0
2006-03-03 21:40:00,89.633,89.643,89.596,89.617,3403999996.0
2006-03-03 21:45:00,89.633,89.65,89.61,89.626,3194599992.0
2006-03-03 21:50:00,89.626,89.645,89.597,89.645,1693400004.0
2006-03-03 21:55:00,89.645,89.682,89.624,89.67,1866200005.0
2006-03-03 22:00:00,89.676,89.702,89.648,89.69,3969599988.0
2006-03-03 22:05:00,89.67,89.694,89.65,89.68,1250499997.0
2006-03-03 22:10:00,89.681,89.683,89.63,89.635,1621299992.0
2006-03-03 22:15:00,89.628,89.648,89.603,89.613,1563900006.0
2006-03-03 22:20:00,89.638,89.66,89.626,89.633,1097699991.0
2006-03-03 22:25:00,89.63,89.666,89.622,89.622,1907000003.0
2006-03-03 22:30:00,89.638,89.657,89.62,89.641,1768099992.0
2006-03-03 22:35:00,89.634,89.653,89.604,89.653,1527299995.0
2006-03-03 22:40:00,89.644,89.7,89.644,89.649,2103100000.0
2006-03-03 22:45:00,89.656,89.69,89.635,89.677,2253599989.0
2006-03-03 22:50:00,89.664,89.68,89.612,89.658,1615199998.0
2006-03-03 22:55:00,89.657,89.673,89.578,89.627,1498299995.0
2006-03-03 23:00:00,89.652,89.692,89.647,89.653,792099999.0
2006-03-03 23:05:00,89.676,89.693,89.65,89.693,898799995.0
2006-03-03 23:10:00,89.695,89.733,89.676,89.723,1128599998.0
2006-03-03 23:15:00,89.713,89.727,89.68,89.723,1135400007.0
2006-03-03 23:20:00,89.716,89.745,89.698,89.727,1101200002.0
2006-03-03 23:25:00,89.727,89.792,89.723,89.765,942600004.0
2006-03-03 23:30:00,89.77,89.77,89.738,89.767,1154999993.0
2006-03-03 23:35:00,89.766,89.787,89.735,89.765,1137099993.0
2006-03-03 23:40:00,89.746,89.77,89.709,89.749,1031799997.0
2006-03-03 23:45:00,89.729,89.747,89.714,89.736,1165399992.0
2006-03-03 23:50:00,89.71,89.745,89.71,89.725,1276800003.0
2006-03-03 23:55:00,89.719,89.742,89.701,89.71,1073599995.0
2006-03-06 00:00:00,89.701,89.72,89.67,89.717,897999996.0
2006-03-06 00:05:00,89.702,89.746,89.683,89.686,1094699993.0
2006-03-06 00:10:00,89.71,89.723,89.671,89.698,895599992.0
2006-03-06 00:15:00,89.705,89.759,89.696,89.745,899899996.0
2006-03-06 00:20:00,89.753,89.766,89.709,89.713,925200001.0
2006-03-06 00:25:00,89.734,89.803,89.715,89.79,843699997.0
2006-03-06 00:30:00,89.752,89.788,89.733,89.762,954699995.0
2006-03-06 00:35:00,89.747,89.771,89.731,89.745,1146899996.0
2006-03-06 00:40:00,89.744,89.782,89.725,89.76,933699999.0
2006-03-06 00:45:00,89.747,89.77,89.732,89.745,1259899991.0
2006-03-06 00:50:00,89.729,89.745,89.703,89.723,982200000.0
2006-03-06 00:55:00,89.741,89.788,89.717,89.788,1003999995.0
2006-03-06 01:00:00,89.78,89.789,89.737,89.763,1200199996.0
2006-03-06 01:05:00,89.766,89.826,89.766,89.798,682499992.0
2006-03-06 01:10:00,89.807,89.861,89.781,89.86,1184000003.0
2006-03-06 01:15:00,89.866,89.904,89.835,89.859,999600002.0
2006-03-06 01:20:00,89.857,89.894,89.839,89.863,1303400000.0
2006-03-06 01:25:00,89.87,89.95,89.851,89.95,900899994.0
2006-03-06 01:30:00,89.946,89.967,89.848,89.907,1228200003.0
2006-03-06 01:35:00,89.898,89.912,89.83,89.877,968999997.0
2006-03-06 01:40:00,89.879,89.903,89.849,89.878,1018899996.0
2006-03-06 01:45:00,89.849,89.865,89.783,89.805,1200899990.0
2006-03-06 01:50:00,89.805,89.866,89.792,89.817,1241799994.0
2006-03-06 01:55:00,89.845,89.872,89.822,89.862,1472899997.0
2006-03-06 02:00:00,89.844,89.991,89.839,89.933,840099995.0
2006-03-06 02:05:00,89.895,89.931,89.89,89.918,1275599999.0
2006-03-06 02:10:00,89.903,89.984,89.903,89.956,1080299996.0
2006-03-06 02:15:00,89.977,89.991,89.942,89.981,1305600003.0
2006-03-06 02:20:00,89.975,90.002,89.932,89.986,1017900000.0
2006-03-06 02:25:00,89.982,90.101,89.969,90.09,1068099998.0
2006-03-06 02:30:00,90.074,90.096,90.036,90.071,1194399993.0
2006-03-06 02:35:00,90.078,90.196,90.062,90.196,1080300002.0
2006-03-06 02:40:00,90.187,90.187,90.118,90.174,1247200005.0
2006-03-06 02:45:00,90.165,90.18,90.144,90.168,1218300002.0
2006-03-06 02:50:00,90.151,90.199,90.141,90.185,989100004.0
2006-03-06 02:55:00,90.185,90.201,90.147,90.171,1242899997.0
2006-03-06 03:00:00,90.161,90.181,90.128,90.13,1053000006.0
2006-03-06 03:05:00,90.129,90.144,90.107,90.116,1027799999.0
2006-03-06 03:10:00,90.101,90.138,90.082,90.109,1098499990.0
2006-03-06 03:15:00,90.091,90.139,90.082,90.088,1244299994.0
2006-03-06 03:20:00,90.094,90.124,90.082,90.083,1069099989.0
2006-03-06 03:25:00,90.103,90.123,90.083,90.083,1102799999.0
2006-03-06 03:30:00,90.085,90.113,90.072,90.087,1185699999.0
2006-03-06 03:35:00,90.068,90.137,90.068,90.109,888399999.0
2006-03-06 03:40:00,90.092,90.15,90.086,90.117,957099995.0
2006-03-06 03:45:00,90.117,90.141,90.096,90.126,1053099996.0
2006-03-06 03:50:00,90.121,90.171,90.118,90.129,1256199989.0
2006-03-06 03:55:00,90.112,90.132,90.083,90.107,1122699994.0
2006-03-06 04:00:00,90.088,90.125,90.084,90.101,899099993.0
2006-03-06 04:05:00,90.118,90.124,90.087,90.087,927699995.0
2006-03-06 04:10:00,90.113,90.123,90.079,90.087,1002199995.0
2006-03-06 04:15:00,90.096,90.107,90.072,90.096,1117799991.0
2006-03-06 04:20:00,90.058,90.112,90.058,90.105,898399999.0
2006-03-06 04:25:00,90.113,90.207,90.089,90.19,969799998.0
2006-03-06 04:30:00,90.196,90.213,90.173,90.178,1061499996.0
2006-03-06 04:35:00,90.196,90.223,90.178,90.178,858300001.0
2006-03-06 04:40:00,90.217,90.247,90.205,90.23,690800003.0
2006-03-06 04:45:00,90.219,90.232,90.184,90.217,1055100002.0
2006-03-06 04:50:00,90.201,90.235,90.2,90.211,982199992.0
2006-03-06 04:55:00,90.212,90.238,90.193,90.193,637199995.0
2006-03-06 05:00:00,90.2,90.231,90.17,90.213,1244499992.0
2006-03-06 05:05:00,90.215,90.231,90.193,90.223,1002499989.0
2006-03-06 05:10:00,90.223,90.252,90.193,90.252,868799996.0
2006-03-06 05:15:00,90.233,90.271,90.223,90.267,1100399995.0
2006-03-06 05:20:00,90.278,90.352,90.253,90.324,1014500000.0
2006-03-06 05:25:00,90.327,90.387,90.32,90.387,1122299996.0
2006-03-06 05:30:00,90.379,90.44,90.369,90.434,734300004.0
2006-03-06 05:35:00,90.42,90.444,90.349,90.384,919200001.0
2006-03-06 05:40:00,90.365,90.395,90.36,90.389,766800004.0
2006-03-06 05:45:00,90.384,90.457,90.345,90.345,800399991.0
2006-03-06 05:50:00,90.35,90.375,90.312,90.356,1076699991.0
2006-03-06 05:55:00,90.344,90.353,90.307,90.32,667099997.0
2006-03-06 06:00:00,90.315,90.351,90.297,90.327,1007699994.0
2006-03-06 06:05:00,90.32,90.36,90.32,90.349,1247399984.0
2006-03-06 06:10:00,90.334,90.352,90.303,90.314,1267500008.0
2006-03-06 06:15:00,90.319,90.353,90.297,90.317,1044900000.0
2006-03-06 06:20:00,90.358,90.406,90.347,90.384,654699996.0
2006-03-06 06:25:00,90.358,90.417,90.358,90.413,851299998.0
2006-03-06 06:30:00,90.405,90.437,90.391,90.413,885499996.0
2006-03-06 06:35:00,90.419,90.436,90.375,90.398,872299997.0
2006-03-06 06:40:00,90.399,90.425,90.382,90.405,933299993.0
2006-03-06 06:45:00,90.397,90.493,90.38,90.418,903599998.0
2006-03-06 06:50:00,90.406,90.473,90.406,90.457,1075700006.0
2006-03-06 06:55:00,90.476,90.49,90.427,90.446,1037400007.0
2006-03-06 07:00:00,90.442,90.485,90.416,90.427,897600001.0
2006-03-06 07:05:00,90.422,90.457,90.41,90.443,1045599993.0
2006-03-06 07:10:00,90.419,90.458,90.393,90.432,1323699996.0
2006-03-06 07:15:00,90.447,90.474,90.43,90.464,1056399992.0
2006-03-06 07:20:00,90.465,90.489,90.446,90.462,1044099993.0
2006-03-06 07:25:00,90.475,90.493,90.425,90.436,933400002.0
2006-03-06 07:30:00,90.44,90.464,90.41,90.449,706599991.0
2006-03-06 07:35:00,90.446,90.462,90.414,90.437,1175799992.0
2006-03-06 07:40:00,90.417,90.446,90.414,90.431,1085099997.0
2006-03-06 07:45:00,90.411,90.446,90.41,90.421,817299995.0
2006-03-06 07:50:00,90.419,90.438,90.39,90.39,898599997.0
2006-03-06 07:55:00,90.408,90.431,90.378,90.404,977299986.0
2006-03-06 08:00:00,90.405,90.448,90.396,90.413,989199994.0
2006-03-06 08:05:00,90.395,90.43,90.36,90.417,1038199994.0
2006-03-06 08:10:00,90.428,90.434,90.363,90.395,935500004.0
2006-03-06 08:15:00,90.391,90.418,90.371,90.41,787899998.0
2006-03-06 08:20:00,90.398,90.424,90.371,90.41,1091499990.0
2006-03-06 08:25:00,90.403,90.435,90.379,90.395,1107100001.0
2006-03-06 08:30:00,90.402,90.41,90.362,90.37,923199993.0
2006-03-06 08:35:00,90.368,90.399,90.344,90.37,1119300004.0
2006-03-06 08:40:00,90.368,90.368,90.32,90.34,1121599999.0
2006-03-06 08:45:00,90.352,90.383,90.326,90.356,1118599994.0
2006-03-06 08:50:00,90.348,90.369,90.311,90.329,931799997.0
2006-03-06 08:55:00,90.331,90.36,90.293,90.293,1011399998.0
2006-03-06 09:00:00,90.286,90.327,90.269,90.31,1144700004.0
2006-03-06 09:05:00,90.311,90.364,90.281,90.36,1418199994.0
2006-03-06 09:10:00,90.36,90.42,90.356,90.391,953999994.0
2006-03-06 09:15:00,90.408,90.418,90.367,90.377,853799993.0
2006-03-06 09:20:00,90.392,90.426,90.373,90.387,1186999996.0
2006-03-06 09:25:00,90.388,90.456,90.361,90.368,1244000003.0
2006-03-06 09:30:00,90.375,90.444,90.36,90.41,1253999993.0
2006-03-06 09:35:00,90.384,90.407,90.335,90.338,1293799991.0
2006-03-06 09:40:00,90.35,90.39,90.349,90.361,839100003.0
2006-03-06 09:45:00,90.375,90.408,90.369,90.403,1312899997.0
2006-03-06 09:50:00,90.389,90.411,90.365,90.379,787200001.0
2006-03-06 09:55:00,90.366,90.448,90.366,90.418,1117100003.0
2006-03-06 10:00:00,90.437,90.452,90.395,90.397,833900001.0
2006-03-06 10:05:00,90.398,90.425,90.369,90.378,629299995.0
2006-03-06 10:10:00,90.38,90.4,90.355,90.391,970400001.0
2006-03-06 10:15:00,90.38,90.398,90.302,90.321,967600000.0
2006-03-06 10:20:00,90.318,90.318,90.262,90.302,1324799995.0
2006-03-06 10:25:00,90.289,90.388,90.289,90.382,1016500002.0
2006-03-06 10:30:00,90.377,90.406,90.356,90.379,851300006.0
2006-03-06 10:35:00,90.376,90.397,90.357,90.38,1103900005.0
2006-03-06 10:40:00,90.369,90.391,90.344,90.363,1278799998.0
2006-03-06 10:45:00,90.376,90.398,90.344,90.356,863499998.0
2006-03-06 10:50:00,90.382,90.385,90.299,90.328,1110300001.0
2006-03-06 10:55:00,90.321,90.347,90.28,90.304,1343699996.0
2006-03-06 11:00:00,90.31,90.333,90.29,90.31,1065699997.0
2006-03-06 11:05:00,90.324,90.344,90.294,90.313,1208599985.0
2006-03-06 11:10:00,90.319,90.336,90.285,90.313,1105900002.0
2006-03-06 11:15:00,90.322,90.33,90.283,90.316,1220600010.0
2006-03-06 11:20:00,90.31,90.323,90.271,90.307,1347999999.0
2006-03-06 11:25:00,90.308,90.334,90.283,90.296,1119200003.0
2006-03-06 11:30:00,90.307,90.333,90.272,90.307,1383499994.0
2006-03-06 11:35:00,90.295,90.339,90.291,90.314,1215099999.0
2006-03-06 11:40:00,90.315,90.354,90.297,90.327,1185899997.0
2006-03-06 11:45:00,90.325,90.359,90.31,90.325,1007099994.0
2006-03-06 11:50:00,90.324,90.392,90.309,90.313,1270900000.0
2006-03-06 11:55:00,90.334,90.353,90.308,90.323,1175199991.0
2006-03-06 12:00:00,90.339,90.389,90.32,90.382,1096199999.0
2006-03-06 12:05:00,90.372,90.407,90.364,90.393,1040399993.0
2006-03-06 12:10:00,90.379,90.397,90.35,90.376,1300099997.0
2006-03-06 12:15:00,90.39,90.404,90.356,90.395,875899998.0
2006-03-06 12:20:00,90.398,90.4,90.336,90.354,1118499997.0
2006-03-06 12:25:00,90.356,90.37,90.324,90.34,1007499995.0
2006-03-06 12:30:00,90.332,90.356,90.313,90.331,1114600003.0
2006-03-06 12:35:00,90.344,90.347,90.297,90.331,746200001.0
2006-03-06 12:40:00,90.308,90.42,90.297,90.397,1107199993.0
2006-03-06 12:45:00,90.393,90.429,90.372,90.381,1204800003.0
2006-03-06 12:50:00,90.387,90.4,90.297,90.345,1028499999.0
2006-03-06 12:55:00,90.359,90.371,90.303,90.303,901999999.0
2006-03-06 13:00:00,90.334,90.347,90.304,90.325,992199998.0
2006-03-06 13:05:00,90.326,90.377,90.324,90.375,886099986.0
2006-03-06 13:10:00,90.357,90.377,90.309,90.31,1406600000.0
2006-03-06 13:15:00,90.328,90.36,90.292,90.339,1206699996.0
2006-03-06 13:20:00,90.358,90.361,90.33,90.334,1241199996.0
2006-03-06 13:25:00,90.326,90.358,90.315,90.35,1435700001.0
2006-03-06 13:30:00,90.353,90.367,90.321,90.355,1173600000.0
2006-03-06 13:35:00,90.358,90.366,90.33,90.351,1006899992.0
2006-03-06 13:40:00,90.363,90.369,90.328,90.339,1250099993.0
2006-03-06 13:45:00,90.335,90.372,90.31,90.333,1062300003.0
2006-03-06 13:50:00,90.333,90.345,90.308,90.324,1005799991.0
2006-03-06 13:55:00,90.307,90.327,90.288,90.29,950699990.0
2006-03-06 14:00:00,90.309,90.315,90.261,90.261,1139499996.0
2006-03-06 14:05:00,90.26,90.279,90.215,90.227,1043899997.0
2006-03-06 14:10:00,90.227,90.266,90.197,90.261,965299996.0
2006-03-06 14:15:00,90.258,90.262,90.229,90.245,1002800012.0
2006-03-06 14:20:00,90.233,90.253,90.211,90.221,1208699991.0
2006-03-06 14:25:00,90.235,90.295,90.229,90.29,1098799999.0
2006-03-06 14:30:00,90.272,90.313,90.241,90.286,1204900004.0
2006-03-06 14:35:00,90.31,90.323,90.276,90.278,1115900000.0
2006-03-06 14:40:00,90.295,90.301,90.235,90.271,871200003.0
2006-03-06 14:45:00,90.264,90.299,90.224,90.255,1131999996.0
2006-03-06 14:50:00,90.26,90.307,90.254,90.282,1435499997.0
2006-03-06 14:55:00,90.298,90.333,90.254,90.321,1004499995.0
2006-03-06 15:00:00,90.323,90.327,90.287,90.314,862100000.0
2006-03-06 15:05:00,90.306,90.327,90.291,90.306,669300004.0
2006-03-06 15:10:00,90.3,90.35,90.299,90.332,651899999.0
2006-03-06 15:15:00,90.345,90.407,90.324,90.387,1454499990.0
2006-03-06 15:20:00,90.413,90.421,90.333,90.396,1136599995.0
2006-03-06 15:25:00,90.393,90.405,90.349,90.388,1141799994.0
2006-03-06 15:30:00,90.407,90.425,90.387,90.423,1302400007.0
2006-03-06 15:35:00,90.422,90.444,90.386,90.402,882599997.0
2006-03-06 15:40:00,90.4,90.438,90.395,90.41,1071599994.0
2006-03-06 15:45:00,90.431,90.474,90.41,90.448,1392999992.0
2006-03-06 15:50:00,90.456,90.472,90.415,90.439,1403600003.0
2006-03-06 15:55:00,90.448,90.467,90.375,90.453,851300003.0
2006-03-06 16:00:00,90.437,90.464,90.425,90.425,970899996.0
2006-03-06 16:05:00,90.445,90.452,90.421,90.422,959899992.0
2006-03-06 16:10:00,90.422,90.462,90.386,90.444,1103099999.0
2006-03-06 16:15:00,90.426,90.455,90.402,90.43,1177000005.0
2006-03-06 16:20:00,90.453,90.468,90.425,90.45,1450800000.0
2006-03-06 16:25:00,90.468,90.469,90.432,90.452,1293199993.0
2006-03-06 16:30:00,90.442,90.465,90.428,90.435,1158599991.0
2006-03-06 16:35:00,90.441,90.464,90.429,90.438,1200899993.0
2006-03-06 16:40:00,90.435,90.485,90.425,90.458,1016399995.0
2006-03-06 16:45:00,90.457,90.474,90.403,90.424,1141999992.0
2006-03-06 16:50:00,90.426,90.462,90.406,90.436,1070300005.0
2006-03-06 16:55:00,90.44,90.483,90.416,90.478,984199998.0
2006-03-06 17:00:00,90.472,90.511,90.451,90.481,969499993.0
2006-03-06 17:05:00,90.505,90.517,90.469,90.514,967499997.0
2006-03-06 17:10:00,90.488,90.525,90.487,90.505,1198899988.0
2006-03-06 17:15:00,90.485,90.485,90.399,90.41,1235799986.0
2006-03-06 17:20:00,90.423,90.446,90.385,90.417,839899990.0
2006-03-06 17:25:00,90.417,90.45,90.414,90.426,1078600003.0
2006-03-06 17:30:00,90.431,90.474,90.398,90.46,1072899994.0
2006-03-06 17:35:00,90.485,90.495,90.438,90.438,1141799985.0
2006-03-06 17:40:00,90.417,90.46,90.417,90.442,1172700007.0
2006-03-06 17:45:00,90.464,90.482,90.441,90.441,1384999994.0
2006-03-06 17:50:00,90.447,90.475,90.411,90.425,1128299997.0
2006-03-06 17:55:00,90.435,90.435,90.385,90.409,1191400001.0
2006-03-06 18:00:00,90.388,90.406,90.27,90.29,7855000017.0
2006-03-06 18:05:00,90.3,90.396,90.29,90.383,9639000030.0
2006-03-06 18:10:00,90.4,90.4,90.31,90.31,7270300005.0
2006-03-06 18:15:00,90.32,90.364,90.3,90.34,6370200007.0
2006-03-06 18:20:00,90.35,90.37,90.329,90.36,8643099988.0
2006-03-06 18:25:00,90.298,90.333,90.255,90.273,8059499972.0
2006-03-06 18:30:00,90.269,90.36,90.24,90.35,8354099971.0
2006-03-06 18:35:00,90.307,90.348,90.283,90.286,5675399974.0
2006-03-06 18:40:00,90.303,90.332,90.285,90.306,5069299990.0
2006-03-06 18:45:00,90.307,90.314,90.239,90.265,2769400005.0
2006-03-06 18:50:00,90.26,90.331,90.24,90.298,6283399987.0
2006-03-06 18:55:00,90.305,90.333,90.278,90.284,4499599992.0
2006-03-06 19:00:00,90.293,90.293,90.243,90.26,1920200013.0
2006-03-06 19:05:00,90.262,90.291,90.251,90.281,5338799975.0
2006-03-06 19:10:00,90.283,90.3,90.251,90.297,2072799997.0
2006-03-06 19:15:00,90.298,90.349,90.275,90.337,4017699984.0
2006-03-06 19:20:00,90.324,90.36,90.3,90.355,4044299998.0
2006-03-06 19:25:00,90.352,90.367,90.31,90.321,5996900002.0
2006-03-06 19:30:00,90.331,90.354,90.293,90.343,4680399980.0
2006-03-06 19:35:00,90.329,90.361,90.309,90.327,3280899995.0
2006-03-06 19:40:00,90.342,90.353,90.318,90.331,4167699985.0
2006-03-06 19:45:00,90.334,90.352,90.31,90.333,2953299979.0
2006-03-06 19:50:00,90.334,90.406,90.323,90.379,3068499994.0
2006-03-06 19:55:00,90.393,90.436,90.369,90.402,3282599990.0
2006-03-06 20:00:00,90.415,90.43,90.374,90.427,2953400004.0
2006-03-06 20:05:00,90.421,90.464,90.409,90.451,2887200002.0
2006-03-06 20:10:00,90.444,90.474,90.419,90.434,5183199988.0
2006-03-06 20:15:00,90.435,90.473,90.412,90.473,4352999974.0
2006-03-06 20:20:00,90.456,90.501,90.418,90.5,4088499981.0
2006-03-06 20:25:00,90.497,90.55,90.449,90.55,5386799992.0
2006-03-06 20:30:00,90.54,90.55,90.454,90.496,6190899990.0
2006-03-06 20:35:00,90.5,90.521,90.449,90.468,4245400000.0
2006-03-06 20:40:00,90.463,90.503,90.445,90.475,5538499984.0
2006-03-06 20:45:00,90.453,90.49,90.421,90.467,5155099998.0
2006-03-06 20:50:00,90.484,90.503,90.459,90.479,4003399986.0
2006-03-06 20:55:00,90.472,90.51,90.456,90.51,7842899966.0
2006-03-06 21:00:00,90.472,90.504,90.462,90.462,5915499972.0
2006-03-06 21:05:00,90.47,90.489,90.449,90.469,2592600001.0
2006-03-06 21:10:00,90.495,90.506,90.473,90.497,3762100002.0
2006-03-06 21:15:00,90.503,90.518,90.475,90.502,4768299987.0
2006-03-06 21:20:00,90.497,90.535,90.472,90.53,6583899985.0
2006-03-06 21:25:00,90.508,90.538,90.502,90.521,3172300011.0
2006-03-06 21:30:00,90.537,90.537,90.462,90.462,2708999994.0
2006-03-06 21:35:00,90.484,90.498,90.46,90.485,1447799992.0
2006-03-06 21:40:00,90.49,90.501,90.452,90.483,2979999970.0
2006-03-06 21:45:00,90.472,90.478,90.44,90.446,3041699979.0
2006-03-06 21:50:00,90.466,90.492,90.439,90.482,1674900008.0
2006-03-06 21:55:00,90.474,90.504,90.462,90.492,1571000000.0
2006-03-06 22:00:00,90.507,90.545,90.475,90.54,3717599982.0
2006-03-06 22:05:00,90.527,90.561,90.515,90.521,1297699991.0
2006-03-06 22:10:00,90.542,90.546,90.503,90.509,1519600001.0
2006-03-06 22:15:00,90.503,90.538,90.49,90.49,1542799998.0
2006-03-06 22:20:00,90.5,90.535,90.497,90.517,1178199992.0
2006-03-06 22:25:00,90.518,90.548,90.503,90.533,1953399993.0
2006-03-06 22:30:00,90.543,90.548,90.507,90.541,1746999994.0
2006-03-06 22:35:00,90.548,90.548,90.505,90.527,1508100002.0
2006-03-06 22:40:00,90.527,90.535,90.496,90.508,1996200005.0
2006-03-06 22:45:00,90.516,90.566,90.495,90.553,2557300000.0
2006-03-06 22:50:00,90.552,90.578,90.5,90.508,1648600002.0
2006-03-06 22:55:00,90.522,90.531,90.454,90.457,1445800003.0
2006-03-06 23:00:00,90.53,90.532,90.467,90.493,942199994.0
2006-03-06 23:05:00,90.479,90.53,90.474,90.512,1135600001.0
2006-03-06 23:10:00,90.54,90.547,90.488,90.494,1307299993.0
2006-03-06 23:15:00,90.51,90.515,90.446,90.464,1058699999.0
2006-03-06 23:20:00,90.474,90.515,90.469,90.497,1006600000.0
2006-03-06 23:25:00,90.502,90.502,90.458,90.469,844799996.0
2006-03-06 23:30:00,90.493,90.498,90.457,90.475,1139200000.0
2006-03-06 23:35:00,90.493,90.503,90.455,90.464,1121300004.0
2006-03-06 23:40:00,90.469,90.507,90.463,90.507,1060300003.0
2006-03-06 23:45:00,90.499,90.507,90.475,90.497,656799998.0
2006-03-06 23:50:00,90.49,90.505,90.471,90.5,946399997.0
2006-03-06 23:55:00,90.495,90.513,90.473,90.508,731999989.0
2006-03-07 00:00:00,90.491,90.537,90.459,90.514,1282899998.0
2006-03-07 00:05:00,90.498,90.55,90.472,90.472,1119600009.0
2006-03-07 00:10:00,90.514,90.558,90.487,90.509,1130600001.0
2006-03-07 00:15:00,90.529,90.571,90.484,90.553,1489999985.0
2006-03-07 00:20:00,90.547,90.569,90.51,90.563,1368699991.0
2006-03-07 00:25:00,90.565,90.565,90.494,90.552,1043799991.0
2006-03-07 00:30:00,90.546,90.569,90.513,90.54,815899998.0
2006-03-07 00:35:00,90.552,90.562,90.511,90.549,1197300001.0
2006-03-07 00:40:00,90.557,90.557,90.509,90.53,979699999.0
2006-03-07 00:45:00,90.512,90.579,90.503,90.566,1243699995.0
2006-03-07 00:50:00,90.554,90.575,90.507,90.508,903799989.0
2006-03-07 00:55:00,90.528,90.536,90.492,90.509,1107299992.0
2006-03-07 01:00:00,90.508,90.538,90.487,90.517,857699994.0
2006-03-07 01:05:00,90.51,90.532,90.491,90.512,934100001.0
2006-03-07 01:10:00,90.491,90.505,90.451,90.455,972299995.0
2006-03-07 01:15:00,90.482,90.503,90.459,90.495,903999993.0
2006-03-07 01:20:00,90.468,90.498,90.453,90.453,837100000.0
2006-03-07 01:25:00,90.458,90.477,90.423,90.462,1175000000.0
2006-03-07 01:30:00,90.468,90.481,90.426,90.445,952799998.0
2006-03-07 01:35:00,90.437,90.482,90.437,90.473,901999996.0
2006-03-07 01:40:00,90.457,90.518,90.45,90.493,873499995.0
2006-03-07 01:45:00,90.487,90.526,90.473,90.501,1008000001.0
2006-03-07 01:50:00,90.489,90.532,90.464,90.532,1293799999.0
2006-03-07 01:55:00,90.545,90.57,90.514,90.534,1405399997.0
2006-03-07 02:00:00,90.538,90.556,90.479,90.487,926700002.0
2006-03-07 02:05:00,90.492,90.518,90.47,90.483,1174199999.0
2006-03-07 02:10:00,90.494,90.512,90.473,90.484,1164000003.0
2006-03-07 02:15:00,90.499,90.515,90.476,90.502,1156899997.0
2006-03-07 02:20:00,90.493,90.509,90.476,90.493,892699994.0
2006-03-07 02:25:00,90.483,90.498,90.454,90.48,1172699992.0
2006-03-07 02:30:00,90.47,90.49,90.441,90.452,883499996.0
2006-03-07 02:35:00,90.457,90.457,90.4,90.413,876099988.0
2006-03-07 02:40:00,90.425,90.44,90.396,90.403,1446999997.0
2006-03-07 02:45:00,90.406,90.421,90.345,90.372,1079799995.0
2006-03-07 02:50:00,90.375,90.404,90.342,90.388,1069399986.0
2006-03-07 02:55:00,90.412,90.424,90.378,90.378,1277600001.0
2006-03-07 03:00:00,90.39,90.414,90.359,90.379,964699996.0
2006-03-07 03:05:00,90.39,90.431,90.365,90.367,1202699994.0
2006-03-07 03:10:00,90.354,90.408,90.351,90.407,1077999995.0
2006-03-07 03:15:00,90.395,90.413,90.37,90.405,1021999998.0
2006-03-07 03:20:00,90.401,90.426,90.364,90.387,1162300003.0
2006-03-07 03:25:00,90.393,90.417,90.374,90.396,1145899996.0
2006-03-07 03:30:00,90.402,90.425,90.373,90.402,1182199994.0
2006-03-07 03:35:00,90.414,90.423,90.378,90.395,1076500002.0
2006-03-07 03:40:00,90.41,90.42,90.338,90.402,903199995.0
2006-03-07 03:45:00,90.386,90.428,90.372,90.428,1232599992.0
2006-03-07 03:50:00,90.407,90.464,90.392,90.458,1193699995.0
2006-03-07 03:55:00,90.448,90.465,90.402,90.426,963299998.0
2006-03-07 04:00:00,90.4,90.437,90.398,90.42,856400001.0
2006-03-07 04:05:00,90.403,90.433,90.382,90.402,1060199994.0
2006-03-07 04:10:00,90.411,90.437,90.402,90.433,1003200005.0
2006-03-07 04:15:00,90.431,90.431,90.39,90.411,766899992.0
2006-03-07 04:20:00,90.406,90.423,90.37,90.383,986199995.0
2006-03-07 04:25:00,90.393,90.402,90.369,90.374,795200004.0
2006-03-07 04:30:00,90.387,90.392,90.348,90.363,843899999.0
2006-03-07 04:35:00,90.351,90.387,90.341,90.362,1220100010.0
2006-03-07 04:40:00,90.363,90.384,90.335,90.361,916599994.0
2006-03-07 04:45:00,90.377,90.377,90.319,90.327,901699986.0
2006-03-07 04:50:00,90.342,90.354,90.307,90.351,1049299999.0
2006-03-07 04:55:00,90.34,90.358,90.314,90.335,1096699995.0
2006-03-07 05:00:00,90.337,90.364,90.294,90.309,838599990.0
2006-03-07 05:05:00,90.323,90.333,90.251,90.289,1052299997.0
2006-03-07 05:10:00,90.293,90.296,90.237,90.244,984599999.0
2006-03-07 05:15:00,90.231,90.261,90.215,90.245,861499998.0
2006-03-07 05:20:00,90.246,90.246,90.197,90.22,710200005.0
2006-03-07 05:25:00,90.203,90.236,90.184,90.216,1051000007.0
2006-03-07 05:30:00,90.22,90.256,90.213,90.245,700199996.0
2006-03-07 05:35:00,90.256,90.274,90.227,90.247,1107499991.0
2006-03-07 05:40:00,90.24,90.257,90.221,90.221,879399999.0
2006-03-07 05:45:00,90.218,90.238,90.184,90.202,736799996.0
2006-03-07 05:50:00,90.187,90.219,90.175,90.181,965699994.0
2006-03-07 05:55:00,90.149,90.179,90.147,90.161,975699998.0
2006-03-07 06:00:00,90.159,90.21,90.159,90.199,666899994.0
2006-03-07 06:05:00,90.182,90.212,90.171,90.203,1253799988.0
2006-03-07 06:10:00,90.204,90.229,90.155,90.205,731400004.0
2006-03-07 06:15:00,90.22,90.228,90.191,90.21,766299989.0
2006-03-07 06:20:00,90.21,90.245,90.197,90.241,488799996.0
2006-03-07 06:25:00,90.211,90.258,90.211,90.223,753199998.0
2006-03-07 06:30:00,90.221,90.256,90.22,90.231,898099995.0
2006-03-07 06:35:00,90.253,90.262,90.211,90.239,683499994.0
2006-03-07 06:40:00,90.215,90.245,90.182,90.245,854399995.0
2006-03-07 06:45:00,90.22,90.248,90.156,90.172,1091099997.0
2006-03-07 06:50:00,90.179,90.195,90.145,90.158,899399991.0
2006-03-07 06:55:00,90.179,90.214,90.107,90.138,1196700000.0
2006-03-07 07:00:00,90.129,90.156,90.107,90.147,1073900005.0
2006-03-07 07:05:00,90.13,90.162,90.089,90.124,1320399994.0
2006-03-07 07:10:00,90.117,90.142,90.083,90.096,1329099996.0
2006-03-07 07:15:00,90.098,90.126,90.078,90.103,1090599982.0
2006-03-07 07:20:00,90.124,90.133,90.087,90.095,1383899996.0
2006-03-07 07:25:00,90.095,90.13,90.08,90.102,1109099996.0
2006-03-07 07:30:00,90.101,90.125,90.062,90.105,1107200000.0
2006-03-07 07:35:00,90.087,90.121,90.058,90.095,950999995.0
2006-03-07 07:40:00,90.076,90.1,90.053,90.074,891300002.0
2006-03-07 07:45:00,90.059,90.098,90.039,90.082,1057599989.0
2006-03-07 07:50:00,90.086,90.118,90.069,90.098,930499994.0
2006-03-07 07:55:00,90.109,90.139,90.087,90.116,804699995.0
2006-03-07 08:00:00,90.127,90.148,90.094,90.104,777899992.0
2006-03-07 08:05:00,90.101,90.141,90.074,90.131,944599999.0
2006-03-07 08:10:00,90.13,90.133,90.096,90.123,970699996.0
2006-03-07 08:15:00,90.113,90.138,90.084,90.114,1132899998.0
2006-03-07 08:20:00,90.127,90.144,90.106,90.128,924100007.0
2006-03-07 08:25:00,90.132,90.15,90.1,90.127,1313499993.0
2006-03-07 08:30:00,90.144,90.158,90.103,90.12,939900003.0
2006-03-07 08:35:00,90.1,90.147,90.1,90.127,1113700008.0
2006-03-07 08:40:00,90.135,90.187,90.116,90.15,1051400001.0
2006-03-07 08:45:00,90.152,90.183,90.138,90.165,1041299999.0
2006-03-07 08:50:00,90.164,90.191,90.136,90.174,1086699998.0
2006-03-07 08:55:00,90.16,90.226,90.16,90.226,1246799996.0
2006-03-07 09:00:00,90.234,90.268,90.216,90.243,1417699999.0
2006-03-07 09:05:00,90.267,90.299,90.227,90.28,1080299994.0
2006-03-07 09:10:00,90.274,90.292,90.263,90.275,865300003.0
2006-03-07 09:15:00,90.279,90.312,90.261,90.268,1134899995.0
2006-03-07 09:20:00,90.282,90.298,90.26,90.269,1239800005.0
2006-03-07 09:25:00,90.265,90.286,90.249,90.278,1143500005.0
2006-03-07 09:30:00,90.264,90.336,90.255,90.331,1260300008.0
2006-03-07 09:35:00,90.332,90.355,90.31,90.322,1201899993.0
2006-03-07 09:40:00,90.33,90.356,90.286,90.288,913099998.0
2006-03-07 09:45:00,90.296,90.296,90.238,90.25,930999999.0
2006-03-07 09:50:00,90.229,90.265,90.226,90.229,1427999994.0
2006-03-07 09:55:00,90.221,90.285,90.221,90.237,1111200002.0
2006-03-07 10:00:00,90.217,90.267,90.202,90.267,1081399992.0
2006-03-07 10:05:00,90.264,90.283,90.24,90.275,1051599996.0
2006-03-07 10:10:00,90.254,90.29,90.248,90.266,993299985.0
2006-03-07 10:15:00,90.27,90.286,90.224,90.261,1150299991.0
2006-03-07 10:20:00,90.25,90.287,90.226,90.262,1031799990.0
2006-03-07 10:25:00,90.254,90.284,90.243,90.26,1078300004.0
2006-03-07 10:30:00,90.291,90.342,90.265,90.277,755600000.0
2006-03-07 10:35:00,90.274,90.347,90.272,90.272,1202400001.0
2006-03-07 10:40:00,90.288,90.297,90.236,90.269,1241499994.0
2006-03-07 10:45:00,90.28,90.347,90.261,90.314,1067299990.0
2006-03-07 10:50:00,90.313,90.324,90.212,90.246,1358500003.0
2006-03-07 10:55:00,90.251,90.252,90.12,90.12,1111899988.0
2006-03-07 11:00:00,90.129,90.173,90.064,90.077,983899997.0
2006-03-07 11:05:00,90.079,90.127,90.079,90.08,974500007.0
2006-03-07 11:10:00,90.078,90.133,90.078,90.117,1419599998.0
2006-03-07 11:15:00,90.109,90.124,90.056,90.096,1247699990.0
2006-03-07 11:20:00,90.088,90.125,90.064,90.098,1054200003.0
2006-03-07 11:25:00,90.097,90.129,90.079,90.118,1366399999.0
2006-03-07 11:30:00,90.115,90.127,90.043,90.064,1302899987.0
2006-03-07 11:35:00,90.06,90.111,90.06,90.078,1161199996.0
2006-03-07 11:40:00,90.074,90.116,90.054,90.116,1591099997.0
2006-03-07 11:45:00,90.093,90.121,90.079,90.087,1182899993.0
2006-03-07 11:50:00,90.1,90.132,90.061,90.09,1389000001.0
2006-03-07 11:55:00,90.088,90.114,90.062,90.095,1314800005.0
2006-03-07 12:00:00,90.093,90.109,90.052,90.083,1145200003.0
2006-03-07 12:05:00,90.081,90.108,90.062,90.078,1088000007.0
2006-03-07 12:10:00,90.063,90.08,90.042,90.078,1179500003.0
2006-03-07 12:15:00,90.074,90.091,90.042,90.052,1088000002.0
2006-03-07 12:20:00,90.053,90.093,90.039,90.074,1092199996.0
2006-03-07 12:25:00,90.068,90.092,90.043,90.073,1313199989.0
2006-03-07 12:30:00,90.061,90.092,90.019,90.038,1329799988.0
2006-03-07 12:35:00,90.014,90.039,89.871,89.898,743400003.0
2006-03-07 12:40:00,89.889,89.925,89.876,89.911,800699990.0
2006-03-07 12:45:00,89.913,89.938,89.893,89.907,1192800000.0
2006-03-07 12:50:00,89.895,89.947,89.873,89.94,764599997.0
2006-03-07 12:55:00,89.913,89.973,89.913,89.963,694599997.0
2006-03-07 13:00:00,89.962,89.981,89.944,89.948,1131099994.0
2006-03-07 13:05:00,89.965,89.984,89.929,89.965,967799998.0
2006-03-07 13:10:00,89.969,89.987,89.955,89.963,1324400003.0
2006-03-07 13:15:00,89.968,89.976,89.917,89.964,1034000001.0
2006-03-07 13:20:00,89.959,89.96,89.915,89.924,723800000.0
2006-03-07 13:25:00,89.896,89.939,89.877,89.907,1170699992.0
2006-03-07 13:30:00,89.898,89.93,89.877,89.913,1122199998.0
2006-03-07 13:35:00,89.93,89.947,89.894,89.947,1058099996.0
2006-03-07 13:40:00,89.935,89.955,89.916,89.938,1165399994.0
2006-03-07 13:45:00,89.927,89.956,89.891,89.906,880800001.0
2006-03-07 13:50:00,89.925,89.948,89.901,89.915,1434599993.0
2006-03-07 13:55:00,89.896,89.919,89.861,89.87,1176000007.0
2006-03-07 14:00:00,89.891,89.918,89.871,89.878,1255600005.0
2006-03-07 14:05:00,89.909,89.921,89.875,89.892,1021499995.0
2006-03-07 14:10:00,89.894,89.922,89.878,89.903,937400004.0
2006-03-07 14:15:00,89.887,89.919,89.881,89.895,1060699999.0
2006-03-07 14:20:00,89.893,89.905,89.83,89.855,1093400001.0
2006-03-07 14:25:00,89.858,89.874,89.829,89.861,1370499997.0
2006-03-07 14:30:00,89.848,89.879,89.801,89.876,1116000008.0
2006-03-07 14:35:00,89.876,89.917,89.854,89.903,1035400001.0
2006-03-07 14:40:00,89.902,89.933,89.892,89.914,1089599992.0
2006-03-07 14:45:00,89.902,89.931,89.865,89.882,901300001.0
2006-03-07 14:50:00,89.875,89.903,89.85,89.868,1314999993.0
2006-03-07 14:55:00,89.866,89.874,89.82,89.841,1162899998.0
2006-03-07 15:00:00,89.845,89.891,89.844,89.883,947800000.0
2006-03-07 15:05:00,89.879,89.879,89.837,89.852,745800004.0
2006-03-07 15:10:00,89.831,89.866,89.807,89.845,996099990.0
2006-03-07 15:15:00,89.838,89.838,89.748,89.748,1052000002.0
2006-03-07 15:20:00,89.75,89.806,89.715,89.787,1264799995.0
2006-03-07 15:25:00,89.784,89.805,89.754,89.763,1184999998.0
2006-03-07 15:30:00,89.776,89.838,89.771,89.806,1131699999.0
2006-03-07 15:35:00,89.805,89.826,89.793,89.81,1007499997.0
2006-03-07 15:40:00,89.818,89.82,89.759,89.8,846899998.0
2006-03-07 15:45:00,89.79,89.821,89.773,89.795,1301699999.0
2006-03-07 15:50:00,89.782,89.816,89.73,89.756,1190999997.0
2006-03-07 15:55:00,89.774,89.787,89.712,89.728,1234199997.0
2006-03-07 16:00:00,89.739,89.75,89.689,89.703,1219700010.0
2006-03-07 16:05:00,89.691,89.716,89.669,89.679,1027100002.0
2006-03-07 16:10:00,89.673,89.702,89.605,89.637,954399993.0
2006-03-07 16:15:00,89.64,89.656,89.58,89.623,996999998.0
2006-03-07 16:20:00,89.618,89.652,89.595,89.626,1180600000.0
2006-03-07 16:25:00,89.617,89.645,89.598,89.63,1221199988.0
2006-03-07 16:30:00,89.639,89.664,89.617,89.643,1029799999.0
2006-03-07 16:35:00,89.647,89.68,89.634,89.68,1283299988.0
2006-03-07 16:40:00,89.672,89.702,89.64,89.665,1037200001.0
2006-03-07 16:45:00,89.665,89.67,89.584,89.601,1216199997.0
2006-03-07 16:50:00,89.619,89.679,89.594,89.679,1138699994.0
2006-03-07 16:55:00,89.669,89.69,89.639,89.652,966699993.0
2006-03-07 17:00:00,89.652,89.71,89.632,89.672,804699998.0
2006-03-07 17:05:00,89.687,89.708,89.633,89.633,1006499994.0
2006-03-07 17:10:00,89.6,89.622,89.532,89.565,1171799999.0
2006-03-07 17:15:00,89.553,89.592,89.531,89.557,1242900000.0
2006-03-07 17:20:00,89.559,89.578,89.541,89.562,625100002.0
2006-03-07 17:25:00,89.555,89.566,89.527,89.557,936899992.0
2006-03-07 17:30:00,89.53,89.552,89.516,89.552,1294700000.0
2006-03-07 17:35:00,89.553,89.565,89.51,89.556,1059399993.0
2006-03-07 17:40:00,89.536,89.568,89.458,89.47,1108699991.0
2006-03-07 17:45:00,89.487,89.508,89.46,89.489,1445899990.0
2006-03-07 17:50:00,89.485,89.579,89.483,89.568,939799994.0
2006-03-07 17:55:00,89.564,89.67,89.559,89.652,977600001.0
2006-03-07 18:00:00,89.659,89.684,89.639,89.67,6273999979.0
2006-03-07 18:05:00,89.68,89.69,89.61,89.621,9694799969.0
2006-03-07 18:10:00,89.631,89.64,89.592,89.64,7643799950.0
2006-03-07 18:15:00,89.63,89.668,89.611,89.658,7216199963.0
2006-03-07 18:20:00,89.665,89.668,89.625,89.65,9062099945.0
2006-03-07 18:25:00,89.605,89.647,89.591,89.624,7564399963.0
2006-03-07 18:30:00,89.636,89.66,89.582,89.607,8575499995.0
2006-03-07 18:35:00,89.623,89.653,89.599,89.639,5714399974.0
2006-03-07 18:40:00,89.622,89.66,89.618,89.64,5168299974.0
2006-03-07 18:45:00,89.639,89.664,89.622,89.639,3071399995.0
2006-03-07 18:50:00,89.626,89.674,89.623,89.657,6251699980.0
2006-03-07 18:55:00,89.668,89.686,89.644,89.673,4376099985.0
2006-03-07 19:00:00,89.676,89.683,89.636,89.646,2090800002.0
2006-03-07 19:05:00,89.65,89.681,89.623,89.636,5253300013.0
2006-03-07 19:10:00,89.647,89.649,89.597,89.619,1996499993.0
2006-03-07 19:15:00,89.621,89.642,89.58,89.594,4421600002.0
2006-03-07 19:20:00,89.602,89.651,89.578,89.651,4326499986.0
2006-03-07 19:25:00,89.652,89.673,89.624,89.646,5608499951.0
2006-03-07 19:30:00,89.644,89.667,89.618,89.628,4888100002.0
2006-03-07 19:35:00,89.621,89.675,89.598,89.639,3486600000.0
2006-03-07 19:40:00,89.63,89.664,89.619,89.65,4400799979.0
2006-03-07 19:45:00,89.64,89.661,89.616,89.645,3103399991.0
2006-03-07 19:50:00,89.631,89.707,89.631,89.681,2957099993.0
2006-03-07 19:55:00,89.688,89.729,89.676,89.702,3268899983.0
2006-03-07 20:00:00,89.688,89.711,89.671,89.705,2613299990.0
2006-03-07 20:05:00,89.7,89.715,89.674,89.683,2903099991.0
2006-03-07 20:10:00,89.698,89.731,89.668,89.717,4852999990.0
2006-03-07 20:15:00,89.702,89.732,89.69,89.71,4528199992.0
2006-03-07 20:20:00,89.716,89.758,89.683,89.746,4436200011.0
2006-03-07 20:25:00,89.758,89.762,89.721,89.725,5939599979.0
2006-03-07 20:30:00,89.72,89.755,89.71,89.73,5220500014.0
2006-03-07 20:35:00,89.747,89.756,89.713,89.732,4199599977.0
2006-03-07 20:40:00,89.729,89.756,89.707,89.726,5831499999.0
2006-03-07 20:45:00,89.722,89.755,89.691,89.728,4611399983.0
2006-03-07 20:50:00,89.713,89.74,89.68,89.71,4525799976.0
2006-03-07 20:55:00,89.694,89.79,89.671,89.79,7684599985.0
2006-03-07 21:00:00,89.682,89.78,89.678,89.706,4704199985.0
2006-03-07 21:05:00,89.699,89.709,89.648,89.665,2228099990.0
2006-03-07 21:10:00,89.661,89.693,89.642,89.69,3277699994.0
2006-03-07 21:15:00,89.679,89.734,89.661,89.717,4788100000.0
2006-03-07 21:20:00,89.717,89.729,89.659,89.694,7059500011.0
2006-03-07 21:25:00,89.685,89.712,89.669,89.696,3126699981.0
2006-03-07 21:30:00,89.704,89.745,89.7,89.73,2776500000.0
2006-03-07 21:35:00,89.738,89.745,89.698,89.745,1513799990.0
2006-03-07 21:40:00,89.743,89.757,89.702,89.738,3655100000.0
2006-03-07 21:45:00,89.737,89.76,89.71,89.728,3231399971.0
2006-03-07 21:50:00,89.743,89.759,89.72,89.72,1583399999.0
2006-03-07 21:55:00,89.737,89.773,89.716,89.762,1703700002.0
2006-03-07 22:00:00,89.765,89.777,89.732,89.766,3893699989.0
2006-03-07 22:05:00,89.744,89.768,89.709,89.73,1465000002.0
2006-03-07 22:10:00,89.72,89.755,89.704,89.755,1535799994.0
2006-03-07 22:15:00,89.756,89.767,89.73,89.73,1579199995.0
2006-03-07 22:20:00,89.755,89.767,89.734,89.757,899899998.0
2006-03-07 22:25:00,89.749,89.775,89.731,89.731,1906099999.0
2006-03-07 22:30:00,89.746,89.769,89.734,89.76,1882100004.0
2006-03-07 22:35:00,89.768,89.768,89.726,89.732,1481900005.0
2006-03-07 22:40:00,89.729,89.75,89.7,89.72,1696199997.0
2006-03-07 22:45:00,89.726,89.734,89.69,89.724,1981500005.0
2006-03-07 22:50:00,89.729,89.73,89.665,89.725,1720099985.0
2006-03-07 22:55:00,89.725,89.727,89.639,89.694,1229599996.0
2006-03-07 23:00:00,89.726,89.732,89.687,89.693,856300002.0
2006-03-07 23:05:00,89.708,89.744,89.703,89.72,1013600000.0
2006-03-07 23:10:00,89.735,89.756,89.713,89.745,795799986.0
2006-03-07 23:15:00,89.728,89.759,89.718,89.732,1067699993.0
2006-03-07 23:20:00,89.749,89.764,89.727,89.732,1160199986.0
2006-03-07 23:25:00,89.743,89.765,89.717,89.745,843199993.0
2006-03-07 23:30:00,89.733,89.747,89.695,89.719,1295199996.0
2006-03-07 23:35:00,89.705,89.725,89.645,89.67,919300004.0
2006-03-07 23:40:00,89.674,89.724,89.669,89.697,1321500008.0
2006-03-07 23:45:00,89.695,89.713,89.676,89.699,1146899991.0
2006-03-07 23:50:00,89.69,89.709,89.667,89.693,1024699987.0
2006-03-07 23:55:00,89.675,89.705,89.666,89.67,908699999.0
2006-03-08 00:00:00,89.685,89.709,89.653,89.66,1031800000.0
2006-03-08 00:05:00,89.669,89.691,89.623,89.649,1173800000.0
2006-03-08 00:10:00,89.637,89.684,89.61,89.61,1142199997.0
2006-03-08 00:15:00,89.631,89.651,89.591,89.6,1205899998.0
2006-03-08 00:20:00,89.603,89.676,89.589,89.624,1216500005.0
2006-03-08 00:25:00,89.631,89.645,89.599,89.632,1021699998.0
2006-03-08 00:30:00,89.607,89.629,89.577,89.577,880399994.0
2006-03-08 00:35:00,89.595,89.653,89.595,89.63,1213900003.0
2006-03-08 00:40:00,89.65,89.66,89.624,89.648,916899994.0
2006-03-08 00:45:00,89.65,89.663,89.62,89.624,1377699997.0
2006-03-08 00:50:00,89.606,89.645,89.582,89.633,1090399995.0
2006-03-08 00:55:00,89.62,89.683,89.62,89.669,1120999987.0
2006-03-08 01:00:00,89.653,89.689,89.651,89.668,755200001.0
2006-03-08 01:05:00,89.641,89.666,89.623,89.657,736499995.0
2006-03-08 01:10:00,89.662,89.672,89.633,89.633,1161100003.0
2006-03-08 01:15:00,89.652,89.664,89.63,89.64,1001600002.0
2006-03-08 01:20:00,89.632,89.669,89.613,89.613,1000200006.0
2006-03-08 01:25:00,89.629,89.65,89.608,89.631,887199997.0
2006-03-08 01:30:00,89.642,89.655,89.569,89.579,1097899991.0
2006-03-08 01:35:00,89.589,89.603,89.55,89.565,1073099995.0
2006-03-08 01:40:00,89.581,89.616,89.554,89.616,952299985.0
2006-03-08 01:45:00,89.618,89.63,89.572,89.595,1175899993.0
2006-03-08 01:50:00,89.588,89.606,89.559,89.596,1249100000.0
2006-03-08 01:55:00,89.581,89.618,89.57,89.618,1455199997.0
2006-03-08 02:00:00,89.612,89.655,89.597,89.636,1000899994.0
2006-03-08 02:05:00,89.636,89.697,89.636,89.678,1256399995.0
2006-03-08 02:10:00,89.671,89.671,89.623,89.633,1078299996.0
2006-03-08 02:15:00,89.641,89.647,89.573,89.606,1306299998.0
2006-03-08 02:20:00,89.603,89.634,89.574,89.622,1069800000.0
2006-03-08 02:25:00,89.635,89.653,89.597,89.625,1426299997.0
2006-03-08 02:30:00,89.6,89.625,89.562,89.571,953599993.0
2006-03-08 02:35:00,89.58,89.588,89.531,89.582,1105800003.0
2006-03-08 02:40:00,89.562,89.58,89.524,89.537,1277199992.0
2006-03-08 02:45:00,89.523,89.549,89.501,89.528,1046299997.0
2006-03-08 02:50:00,89.542,89.542,89.463,89.497,952599998.0
2006-03-08 02:55:00,89.501,89.501,89.405,89.419,1496199994.0
2006-03-08 03:00:00,89.42,89.441,89.397,89.43,1061499996.0
2006-03-08 03:05:00,89.43,89.438,89.398,89.414,1221499989.0
2006-03-08 03:10:00,89.416,89.473,89.398,89.469,1165199989.0
2006-03-08 03:15:00,89.441,89.462,89.41,89.411,450600003.0
2006-03-08 03:20:00,89.431,89.462,89.416,89.443,1172399999.0
2006-03-08 03:25:00,89.431,89.445,89.386,89.39,1035899999.0
2006-03-08 03:30:00,89.404,89.408,89.358,89.378,1115700000.0
2006-03-08 03:35:00,89.376,89.409,89.335,89.367,991999998.0
2006-03-08 03:40:00,89.378,89.42,89.346,89.42,1204699992.0
2006-03-08 03:45:00,89.413,89.419,89.353,89.376,1042499999.0
2006-03-08 03:50:00,89.378,89.38,89.332,89.354,1018400005.0
2006-03-08 03:55:00,89.368,89.383,89.33,89.37,892299995.0
2006-03-08 04:00:00,89.366,89.424,89.347,89.419,1248899988.0
2006-03-08 04:05:00,89.411,89.458,89.403,89.423,1055499999.0
2006-03-08 04:10:00,89.427,89.444,89.398,89.418,1146099992.0
2006-03-08 04:15:00,89.416,89.455,89.414,89.446,1094000003.0
2006-03-08 04:20:00,89.41,89.463,89.41,89.443,828099994.0
2006-03-08 04:25:00,89.455,89.505,89.451,89.475,788599999.0
2006-03-08 04:30:00,89.485,89.501,89.457,89.465,987799997.0
2006-03-08 04:35:00,89.471,89.498,89.458,89.48,914199995.0
2006-03-08 04:40:00,89.468,89.496,89.456,89.492,918500007.0
2006-03-08 04:45:00,89.493,89.516,89.477,89.505,790899994.0
2006-03-08 04:50:00,89.505,89.529,89.472,89.474,849700000.0
2006-03-08 04:55:00,89.482,89.505,89.472,89.485,608299985.0
2006-03-08 05:00:00,89.481,89.51,89.457,89.488,1091599996.0
2006-03-08 05:05:00,89.484,89.515,89.463,89.495,1043599996.0
2006-03-08 05:10:00,89.482,89.505,89.471,89.501,839499998.0
2006-03-08 05:15:00,89.495,89.512,89.474,89.495,996399985.0
2006-03-08 05:20:00,89.488,89.522,89.456,89.518,802100000.0
2006-03-08 05:25:00,89.527,89.552,89.5,89.531,1050700005.0
2006-03-08 05:30:00,89.512,89.536,89.496,89.51,1168999993.0
2006-03-08 05:35:00,89.51,89.526,89.478,89.487,619499994.0
2006-03-08 05:40:00,89.502,89.513,89.471,89.471,757299993.0
2006-03-08 05:45:00,89.495,89.512,89.43,89.476,917700004.0
2006-03-08 05:50:00,89.468,89.517,89.468,89.503,1108799997.0
2006-03-08 05:55:00,89.493,89.513,89.469,89.497,801599988.0
2006-03-08 06:00:00,89.501,89.508,89.469,89.5,743500001.0
2006-03-08 06:05:00,89.497,89.537,89.476,89.529,1077000001.0
2006-03-08 06:10:00,89.525,89.532,89.471,89.505,1019499988.0
2006-03-08 06:15:00,89.504,89.535,89.488,89.524,536900001.0
2006-03-08 06:20:00,89.525,89.537,89.507,89.516,581999989.0
2006-03-08 06:25:00,89.506,89.545,89.501,89.528,831100000.0
2006-03-08 06:30:00,89.535,89.546,89.508,89.533,994599989.0
2006-03-08 06:35:00,89.516,89.571,89.513,89.538,1085200000.0
2006-03-08 06:40:00,89.539,89.557,89.513,89.532,954499995.0
2006-03-08 06:45:00,89.518,89.577,89.518,89.562,1031299996.0
2006-03-08 06:50:00,89.56,89.56,89.512,89.52,984599993.0
2006-03-08 06:55:00,89.537,89.555,89.495,89.541,1104099994.0
2006-03-08 07:00:00,89.531,89.555,89.517,89.543,946199994.0
2006-03-08 07:05:00,89.537,89.544,89.511,89.519,842199988.0
2006-03-08 07:10:00,89.528,89.545,89.514,89.516,1342499987.0
2006-03-08 07:15:00,89.521,89.542,89.506,89.526,916399993.0
2006-03-08 07:20:00,89.528,89.567,89.515,89.554,1036799993.0
2006-03-08 07:25:00,89.553,89.588,89.54,89.57,1145499985.0
2006-03-08 07:30:00,89.569,89.602,89.548,89.593,956200003.0
2006-03-08 07:35:00,89.594,89.598,89.555,89.594,1212300002.0
2006-03-08 07:40:00,89.58,89.615,89.558,89.601,1124599997.0
2006-03-08 07:45:00,89.609,89.646,89.588,89.623,966599990.0
2006-03-08 07:50:00,89.616,89.672,89.61,89.67,1036399993.0
2006-03-08 07:55:00,89.658,89.688,89.648,89.678,861299987.0
2006-03-08 08:00:00,89.671,89.692,89.63,89.682,1066800000.0
2006-03-08 08:05:00,89.675,89.728,89.657,89.728,1185099997.0
2006-03-08 08:10:00,89.712,89.713,89.664,89.685,1204299999.0
2006-03-08 08:15:00,89.696,89.716,89.674,89.692,1007799991.0
2006-03-08 08:20:00,89.701,89.712,89.65,89.65,893799986.0
2006-03-08 08:25:00,89.653,89.699,89.653,89.685,1163899998.0
2006-03-08 08:30:00,89.673,89.688,89.649,89.676,989799997.0
2006-03-08 08:35:00,89.668,89.702,89.666,89.695,993599993.0
2006-03-08 08:40:00,89.676,89.688,89.61,89.63,957699997.0
2006-03-08 08:45:00,89.629,89.673,89.616,89.657,1125499998.0
2006-03-08 08:50:00,89.646,89.664,89.606,89.614,1056199988.0
2006-03-08 08:55:00,89.604,89.633,89.588,89.6,1108900000.0
2006-03-08 09:00:00,89.615,89.627,89.59,89.615,1333200001.0
2006-03-08 09:05:00,89.61,89.639,89.578,89.624,1216499998.0
2006-03-08 09:10:00,89.628,89.686,89.628,89.661,1150200006.0
2006-03-08 09:15:00,89.694,89.724,89.655,89.701,1083699995.0
2006-03-08 09:20:00,89.713,89.731,89.652,89.652,969099997.0
2006-03-08 09:25:00,89.653,89.751,89.648,89.733,1385099990.0
2006-03-08 09:30:00,89.726,89.751,89.707,89.728,1106600000.0
2006-03-08 09:35:00,89.702,89.741,89.7,89.714,1478200001.0
2006-03-08 09:40:00,89.726,89.737,89.695,89.715,987799999.0
2006-03-08 09:45:00,89.713,89.733,89.629,89.639,988399994.0
2006-03-08 09:50:00,89.62,89.648,89.598,89.639,970899993.0
2006-03-08 09:55:00,89.642,89.683,89.611,89.683,1249699995.0
2006-03-08 10:00:00,89.673,89.697,89.646,89.683,1307399997.0
2006-03-08 10:05:00,89.654,89.714,89.644,89.712,768199999.0
2006-03-08 10:10:00,89.703,89.738,89.683,89.688,919499993.0
2006-03-08 10:15:00,89.725,89.728,89.665,89.67,1095100000.0
2006-03-08 10:20:00,89.691,89.707,89.659,89.707,1271799999.0
2006-03-08 10:25:00,89.702,89.733,89.681,89.709,1051099999.0
2006-03-08 10:30:00,89.73,89.736,89.677,89.733,830999992.0
2006-03-08 10:35:00,89.725,89.748,89.707,89.739,1135400008.0
2006-03-08 10:40:00,89.731,89.764,89.702,89.72,971900002.0
2006-03-08 10:45:00,89.706,89.736,89.68,89.692,1079700000.0
2006-03-08 10:50:00,89.694,89.718,89.671,89.702,1166299999.0
2006-03-08 10:55:00,89.7,89.72,89.684,89.717,1112199993.0
2006-03-08 11:00:00,89.713,89.733,89.681,89.698,1146399997.0
2006-03-08 11:05:00,89.674,89.72,89.674,89.72,893900000.0
2006-03-08 11:10:00,89.718,89.742,89.696,89.715,1409400002.0
2006-03-08 11:15:00,89.717,89.746,89.701,89.723,1377699997.0
2006-03-08 11:20:00,89.709,89.746,89.701,89.746,1181699994.0
2006-03-08 11:25:00,89.745,89.76,89.716,89.738,1147200005.0
2006-03-08 11:30:00,89.732,89.795,89.73,89.788,1388999995.0
2006-03-08 11:35:00,89.783,89.817,89.767,89.812,1240000006.0
2006-03-08 11:40:00,89.798,89.818,89.77,89.774,1308899995.0
2006-03-08 11:45:00,89.761,89.822,89.756,89.792,1425100006.0
2006-03-08 11:50:00,89.803,89.909,89.799,89.863,1333699997.0
2006-03-08 11:55:00,89.86,89.878,89.825,89.848,1224599997.0
2006-03-08 12:00:00,89.831,89.935,89.827,89.932,965899999.0
2006-03-08 12:05:00,89.93,89.956,89.918,89.929,1069200002.0
2006-03-08 12:10:00,89.931,89.935,89.882,89.915,1208100005.0
2006-03-08 12:15:00,89.915,89.947,89.891,89.928,963799994.0
2006-03-08 12:20:00,89.923,89.953,89.902,89.94,1205200000.0
2006-03-08 12:25:00,89.928,89.95,89.909,89.926,1170799993.0
2006-03-08 12:30:00,89.896,89.926,89.849,89.88,937499997.0
2006-03-08 12:35:00,89.884,89.923,89.857,89.901,1139399991.0
2006-03-08 12:40:00,89.879,89.911,89.877,89.885,938199995.0
2006-03-08 12:45:00,89.904,89.955,89.889,89.947,1253499999.0
2006-03-08 12:50:00,89.945,89.999,89.927,89.972,943399998.0
2006-03-08 12:55:00,89.959,89.989,89.952,89.952,792099988.0
2006-03-08 13:00:00,89.976,90.031,89.955,90.011,1349200005.0
2006-03-08 13:05:00,90.014,90.036,89.996,90.001,1299400004.0
2006-03-08 13:10:00,90.016,90.031,89.985,89.997,976500008.0
2006-03-08 13:15:00,89.983,90.026,89.965,90.014,1118399991.0
2006-03-08 13:20:00,90.023,90.057,90.009,90.038,859500008.0
2006-03-08 13:25:00,90.047,90.076,90.03,90.053,1153000004.0
2006-03-08 13:30:00,90.05,90.069,90.031,90.04,818599994.0
2006-03-08 13:35:00,90.047,90.054,90.005,90.025,1097200003.0
2006-03-08 13:40:00,90.031,90.035,89.978,89.978,917199994.0
2006-03-08 13:45:00,89.996,90.025,89.969,89.969,1220399994.0
2006-03-08 13:50:00,89.975,90.013,89.971,89.993,1283899998.0
2006-03-08 13:55:00,89.976,89.995,89.954,89.972,1075099993.0
2006-03-08 14:00:00,89.978,89.995,89.951,89.961,1224199993.0
2006-03-08 14:05:00,89.97,90.011,89.97,89.995,787899994.0
2006-03-08 14:10:00,89.993,90.003,89.954,89.974,978099999.0
2006-03-08 14:15:00,89.965,90.01,89.949,89.963,1026899994.0
2006-03-08 14:20:00,89.978,89.979,89.926,89.965,1219399988.0
2006-03-08 14:25:00,89.954,89.997,89.952,89.972,921999995.0
2006-03-08 14:30:00,89.972,89.982,89.912,89.96,1189700004.0
2006-03-08 14:35:00,89.96,89.997,89.939,89.983,985700002.0
2006-03-08 14:40:00,89.968,89.985,89.941,89.955,1047999993.0
2006-03-08 14:45:00,89.93,89.973,89.922,89.931,899100000.0
2006-03-08 14:50:00,89.957,90.002,89.94,89.94,1293899999.0
2006-03-08 14:55:00,89.948,89.961,89.868,89.908,1182599993.0
2006-03-08 15:00:00,89.937,89.963,89.913,89.957,1108300000.0
2006-03-08 15:05:00,89.938,89.962,89.927,89.95,828299999.0
2006-03-08 15:10:00,89.943,89.963,89.912,89.952,1187499992.0
2006-03-08 15:15:00,89.955,89.996,89.928,89.98,1163199993.0
2006-03-08 15:20:00,89.987,90.026,89.929,90.022,1170399998.0
2006-03-08 15:25:00,90.006,90.021,89.944,89.973,1176199996.0
2006-03-08 15:30:00,89.961,90.011,89.948,89.978,1208900002.0
2006-03-08 15:35:00,89.976,89.993,89.941,89.96,975800001.0
2006-03-08 15:40:00,89.954,90.015,89.944,89.985,1426699986.0
2006-03-08 15:45:00,89.975,89.986,89.945,89.976,991200005.0
2006-03-08 15:50:00,89.97,89.998,89.938,89.954,1442699991.0
2006-03-08 15:55:00,89.982,89.982,89.918,89.955,1139899993.0
2006-03-08 16:00:00,89.949,89.961,89.898,89.898,1246799995.0
2006-03-08 16:05:00,89.888,89.915,89.863,89.88,997399999.0
2006-03-08 16:10:00,89.908,89.928,89.856,89.896,988900000.0
2006-03-08 16:15:00,89.889,89.936,89.873,89.906,1070399998.0
2006-03-08 16:20:00,89.917,89.945,89.901,89.941,1274199998.0
2006-03-08 16:25:00,89.945,89.97,89.919,89.93,1070099992.0
2006-03-08 16:30:00,89.939,89.976,89.933,89.968,787699995.0
2006-03-08 16:35:00,89.972,89.976,89.936,89.971,1258500006.0
2006-03-08 16:40:00,89.967,89.985,89.944,89.965,1136300001.0
2006-03-08 16:45:00,89.967,89.983,89.94,89.958,1075799995.0
2006-03-08 16:50:00,89.958,89.966,89.908,89.947,1263199997.0
2006-03-08 16:55:00,89.935,89.992,89.917,89.971,988800003.0
2006-03-08 17:00:00,89.97,90.038,89.97,90.012,876100005.0
2006-03-08 17:05:00,90.048,90.065,90.033,90.056,1254600001.0
2006-03-08 17:10:00,90.06,90.084,90.039,90.073,1258100004.0
2006-03-08 17:15:00,90.072,90.105,90.062,90.071,1280700004.0
2006-03-08 17:20:00,90.087,90.091,90.046,90.054,900200000.0
2006-03-08 17:25:00,90.052,90.074,90.011,90.023,1217199995.0
2006-03-08 17:30:00,90.01,90.055,90.007,90.039,1083700008.0
2006-03-08 17:35:00,90.034,90.049,90.0,90.032,882399993.0
2006-03-08 17:40:00,90.007,90.059,90.004,90.033,912699997.0
2006-03-08 17:45:00,90.033,90.06,89.991,89.991,1044799991.0
2006-03-08 17:50:00,89.995,90.05,89.991,90.028,1115299999.0
2006-03-08 17:55:00,90.04,90.062,89.984,89.984,958299998.0
2006-03-08 18:00:00,89.989,90.08,89.963,90.07,6293399965.0
2006-03-08 18:05:00,90.08,90.12,90.004,90.063,9473999955.0
2006-03-08 18:10:00,90.05,90.13,90.021,90.13,5824699963.0
2006-03-08 18:15:00,90.14,90.14,90.023,90.059,5844599964.0
2006-03-08 18:20:00,90.06,90.12,90.04,90.08,9150799993.0
2006-03-08 18:25:00,90.028,90.07,90.014,90.051,7921199993.0
2006-03-08 18:30:00,90.045,90.062,90.018,90.034,8532899986.0
2006-03-08 18:35:00,90.061,90.083,90.022,90.05,5385799978.0
2006-03-08 18:40:00,90.055,90.09,90.047,90.07,5168599996.0
2006-03-08 18:45:00,90.047,90.086,90.046,90.059,2939699986.0
2006-03-08 18:50:00,90.066,90.097,90.039,90.084,6484399975.0
2006-03-08 18:55:00,90.073,90.094,90.022,90.026,4773199974.0
2006-03-08 19:00:00,90.021,90.067,90.021,90.04,1878800002.0
2006-03-08 19:05:00,90.047,90.111,90.047,90.101,5425899990.0
2006-03-08 19:10:00,90.098,90.126,90.072,90.108,1664999992.0
2006-03-08 19:15:00,90.114,90.13,90.069,90.095,4463599993.0
2006-03-08 19:20:00,90.098,90.121,90.076,90.079,4107699984.0
2006-03-08 19:25:00,90.074,90.09,90.041,90.072,5821099994.0
2006-03-08 19:30:00,90.076,90.085,90.043,90.047,4524699982.0
2006-03-08 19:35:00,90.055,90.061,90.018,90.034,3726999979.0
2006-03-08 19:40:00,90.028,90.037,89.963,89.972,4140599987.0
2006-03-08 19:45:00,89.974,90.01,89.958,89.959,2698399972.0
2006-03-08 19:50:00,89.964,90.017,89.949,89.999,3024700010.0
2006-03-08 19:55:00,90.012,90.06,89.987,90.043,3147299991.0
2006-03-08 20:00:00,90.05,90.07,90.01,90.031,2431999981.0
2006-03-08 20:05:00,90.023,90.046,89.994,90.033,2994299988.0
2006-03-08 20:10:00,90.025,90.047,89.99,90.032,5462699984.0
2006-03-08 20:15:00,90.035,90.057,89.999,90.043,4225499994.0
2006-03-08 20:20:00,90.042,90.069,90.025,90.049,4053899992.0
2006-03-08 20:25:00,90.04,90.11,90.021,90.09,6048699987.0
2006-03-08 20:30:00,90.1,90.1,90.038,90.055,5619599978.0
2006-03-08 20:35:00,90.065,90.088,90.046,90.054,4353199989.0
2006-03-08 20:40:00,90.07,90.119,90.054,90.1,5213399999.0
2006-03-08 20:45:00,90.107,90.117,90.071,90.083,5036199994.0
2006-03-08 20:50:00,90.094,90.105,90.063,90.084,4027299976.0
2006-03-08 20:55:00,90.09,90.108,90.04,90.06,7558800009.0
2006-03-08 21:00:00,90.083,90.098,90.05,90.085,4329800003.0
2006-03-08 21:05:00,90.078,90.083,90.046,90.067,2187199975.0
2006-03-08 21:10:00,90.071,90.091,90.04,90.088,3421799984.0
2006-03-08 21:15:00,90.087,90.095,90.053,90.095,4938299974.0
2006-03-08 21:20:00,90.092,90.097,90.052,90.082,6668099968.0
2006-03-08 21:25:00,90.077,90.103,90.056,90.078,3245000000.0
2006-03-08 21:30:00,90.081,90.087,90.047,90.05,2826999996.0
2006-03-08 21:35:00,90.079,90.109,90.053,90.088,1675499998.0
2006-03-08 21:40:00,90.075,90.095,90.048,90.067,3180399982.0
2006-03-08 21:45:00,90.057,90.078,90.042,90.043,3419799988.0
2006-03-08 21:50:00,90.051,90.057,90.014,90.027,1756899984.0
2006-03-08 21:55:00,90.017,90.047,90.015,90.038,1721199993.0
2006-03-08 22:00:00,90.044,90.068,90.001,90.018,3597899980.0
2006-03-08 22:05:00,90.016,90.041,89.993,90.004,1273300001.0
2006-03-08 22:10:00,90.014,90.053,89.98,90.033,1531799994.0
2006-03-08 22:15:00,90.044,90.06,90.015,90.05,1772100001.0
2006-03-08 22:20:00,90.055,90.062,90.032,90.045,1050900006.0
2006-03-08 22:25:00,90.052,90.079,90.014,90.014,1752199992.0
2006-03-08 22:30:00,90.029,90.062,90.022,90.032,1882099992.0
2006-03-08 22:35:00,90.063,90.078,90.037,90.056,1154100000.0
2006-03-08 22:40:00,90.075,90.088,90.045,90.079,2007199993.0
2006-03-08 22:45:00,90.082,90.082,90.032,90.073,1961300002.0
2006-03-08 22:50:00,90.082,90.086,90.024,90.057,1759499997.0
2006-03-08 22:55:00,90.067,90.082,89.986,89.99,1082399992.0
2006-03-08 23:00:00,90.063,90.086,90.038,90.083,1023599999.0
2006-03-08 23:05:00,90.082,90.093,90.058,90.07,1068999998.0
2006-03-08 23:10:00,90.07,90.085,90.052,90.052,976899992.0
2006-03-08 23:15:00,90.041,90.06,90.019,90.028,799399997.0
2006-03-08 23:20:00,90.037,90.056,90.016,90.045,983500000.0
2006-03-08 23:25:00,90.026,90.047,89.986,90.012,1349400001.0
2006-03-08 23:30:00,90.017,90.017,89.975,90.005,954800003.0
2006-03-08 23:35:00,89.999,90.021,89.979,89.991,900800000.0
2006-03-08 23:40:00,89.993,90.024,89.986,90.008,1338700000.0
2006-03-08 23:45:00,89.993,90.032,89.991,90.021,836099993.0
2006-03-08 23:50:00,90.003,90.04,90.002,90.026,1004499994.0
2006-03-08 23:55:00,90.036,90.075,90.021,90.075,808399995.0
2006-03-09 00:00:00,90.056,90.083,90.014,90.032,1319899990.0
2006-03-09 00:05:00,90.032,90.061,89.981,90.01,1389800001.0
2006-03-09 00:10:00,90.013,90.053,89.997,90.012,1077299989.0
2006-03-09 00:15:00,90.007,90.049,90.002,90.049,1098800000.0
2006-03-09 00:20:00,90.007,90.07,90.003,90.032,998199999.0
2006-03-09 00:25:00,90.04,90.05,90.012,90.044,1039499993.0
2006-03-09 00:30:00,90.018,90.04,89.983,89.983,783099997.0
2006-03-09 00:35:00,90.019,90.031,89.995,90.025,1008999992.0
2006-03-09 00:40:00,90.03,90.03,89.982,89.982,1019499995.0
2006-03-09 00:45:00,89.992,90.026,89.986,90.013,1137799992.0
2006-03-09 00:50:00,90.014,90.033,90.001,90.023,1097999994.0
2006-03-09 00:55:00,90.025,90.035,89.994,90.016,921299996.0
2006-03-09 01:00:00,90.002,90.04,90.002,90.015,794899994.0
2006-03-09 01:05:00,90.026,90.037,89.998,90.027,703599993.0
2006-03-09 01:10:00,90.028,90.028,89.989,90.016,1078499994.0
2006-03-09 01:15:00,90.015,90.019,89.971,90.019,835399995.0
2006-03-09 01:20:00,90.001,90.035,89.999,90.004,871099997.0
2006-03-09 01:25:00,90.009,90.034,89.994,90.024,1165499995.0
2006-03-09 01:30:00,90.038,90.048,90.016,90.027,1057799996.0
2006-03-09 01:35:00,90.031,90.068,90.031,90.053,1330299997.0
2006-03-09 01:40:00,90.049,90.075,90.032,90.035,752700004.0
2006-03-09 01:45:00,90.031,90.05,89.998,90.036,1142299994.0
2006-03-09 01:50:00,90.006,90.04,90.005,90.005,1177199991.0
2006-03-09 01:55:00,90.009,90.04,89.992,90.04,1418200008.0
2006-03-09 02:00:00,90.023,90.069,90.02,90.038,1028199990.0
2006-03-09 02:05:00,90.058,90.104,90.039,90.093,1111999995.0
2006-03-09 02:10:00,90.091,90.091,90.046,90.073,1087899997.0
2006-03-09 02:15:00,90.059,90.107,90.043,90.094,1063600001.0
2006-03-09 02:20:00,90.09,90.139,90.09,90.125,984400000.0
2006-03-09 02:25:00,90.128,90.148,90.097,90.102,1114799999.0
2006-03-09 02:30:00,90.104,90.125,90.019,90.042,1032799995.0
2006-03-09 02:35:00,90.043,90.08,90.024,90.072,976099998.0
2006-03-09 02:40:00,90.056,90.067,90.002,90.032,1325100002.0
2006-03-09 02:45:00,90.032,90.051,90.002,90.038,891200000.0
2006-03-09 02:50:00,90.043,90.049,90.008,90.019,887199995.0
2006-03-09 02:55:00,90.025,90.056,90.012,90.035,1121700003.0
2006-03-09 03:00:00,90.038,90.049,89.999,90.02,1057699997.0
2006-03-09 03:05:00,90.022,90.023,89.982,89.998,1167300002.0
2006-03-09 03:10:00,90.006,90.02,89.947,89.972,1053099998.0
2006-03-09 03:15:00,89.959,89.972,89.932,89.937,1135599999.0
2006-03-09 03:20:00,89.963,89.995,89.935,89.954,1148000002.0
2006-03-09 03:25:00,89.955,90.005,89.931,89.931,1215800006.0
2006-03-09 03:30:00,89.945,89.958,89.917,89.94,1133699997.0
2006-03-09 03:35:00,89.928,89.956,89.91,89.91,1216599992.0
2006-03-09 03:40:00,89.938,89.958,89.906,89.941,1029699996.0
2006-03-09 03:45:00,89.935,89.964,89.92,89.945,911299999.0
2006-03-09 03:50:00,89.955,89.99,89.935,89.969,1284600000.0
2006-03-09 03:55:00,89.972,90.004,89.969,89.981,780400000.0
2006-03-09 04:00:00,89.998,90.023,89.976,90.004,697799998.0
2006-03-09 04:05:00,90.019,90.037,89.989,90.002,694099999.0
2006-03-09 04:10:00,90.009,90.043,90.001,90.035,948199991.0
2006-03-09 04:15:00,90.021,90.059,90.019,90.045,1070500004.0
2006-03-09 04:20:00,90.037,90.066,90.012,90.055,1094399996.0
2006-03-09 04:25:00,90.043,90.067,90.025,90.029,894700001.0
2006-03-09 04:30:00,90.028,90.045,90.0,90.008,643499992.0
2006-03-09 04:35:00,90.02,90.033,89.97,89.989,1180500008.0
2006-03-09 04:40:00,90.003,90.031,89.983,90.025,837699995.0
2006-03-09 04:45:00,90.032,90.033,89.984,89.999,953799997.0
2006-03-09 04:50:00,89.994,90.015,89.977,89.984,852999989.0
2006-03-09 04:55:00,89.997,90.021,89.956,89.972,754899996.0
2006-03-09 05:00:00,89.975,90.004,89.942,89.993,1197100001.0
2006-03-09 05:05:00,90.002,90.015,89.951,89.958,849999999.0
2006-03-09 05:10:00,89.96,89.986,89.944,89.963,850600002.0
2006-03-09 05:15:00,89.96,89.965,89.918,89.938,759599998.0
2006-03-09 05:20:00,89.944,89.957,89.916,89.938,862900001.0
2006-03-09 05:25:00,89.925,89.938,89.894,89.915,950399992.0
2006-03-09 05:30:00,89.926,89.955,89.909,89.93,817399993.0
2006-03-09 05:35:00,89.942,89.956,89.902,89.927,945699991.0
2006-03-09 05:40:00,89.914,89.968,89.913,89.926,983399996.0
2006-03-09 05:45:00,89.92,89.953,89.864,89.928,609899999.0
2006-03-09 05:50:00,89.939,89.948,89.894,89.917,961599996.0
2006-03-09 05:55:00,89.891,89.932,89.891,89.917,870400001.0
2006-03-09 06:00:00,89.912,89.926,89.867,89.886,1141600002.0
2006-03-09 06:05:00,89.88,89.88,89.824,89.853,1267300003.0
2006-03-09 06:10:00,89.83,89.855,89.801,89.835,980200005.0
2006-03-09 06:15:00,89.815,89.892,89.815,89.883,1161500001.0
2006-03-09 06:20:00,89.871,89.89,89.81,89.826,640400000.0
2006-03-09 06:25:00,89.818,89.87,89.798,89.855,898699987.0
2006-03-09 06:30:00,89.841,89.858,89.778,89.822,900900004.0
2006-03-09 06:35:00,89.841,89.852,89.773,89.785,568599997.0
2006-03-09 06:40:00,89.804,89.84,89.787,89.815,1268599992.0
2006-03-09 06:45:00,89.799,89.864,89.799,89.832,893100001.0
2006-03-09 06:50:00,89.866,89.946,89.822,89.86,1054199990.0
2006-03-09 06:55:00,89.878,89.946,89.838,89.945,1084799998.0
2006-03-09 07:00:00,89.938,89.962,89.913,89.948,960900004.0
2006-03-09 07:05:00,89.943,89.955,89.914,89.925,901199998.0
2006-03-09 07:10:00,89.94,89.943,89.908,89.91,1275299997.0
2006-03-09 07:15:00,89.922,89.974,89.843,89.937,961499997.0
2006-03-09 07:20:00,89.954,89.964,89.874,89.898,1036199996.0
2006-03-09 07:25:00,89.871,89.886,89.837,89.874,1161099992.0
2006-03-09 07:30:00,89.889,89.932,89.85,89.9,922299999.0
2006-03-09 07:35:00,89.901,90.048,89.865,89.997,1244899989.0
2006-03-09 07:40:00,90.006,90.036,89.957,90.012,1080999998.0
2006-03-09 07:45:00,89.981,90.174,89.981,90.155,1028400006.0
2006-03-09 07:50:00,90.137,90.233,90.137,90.173,1276300003.0
2006-03-09 07:55:00,90.19,90.19,90.077,90.135,1182499990.0
2006-03-09 08:00:00,90.134,90.151,90.087,90.101,1193500001.0
2006-03-09 08:05:00,90.086,90.11,90.049,90.08,1041899995.0
2006-03-09 08:10:00,90.068,90.085,90.033,90.053,1439499993.0
2006-03-09 08:15:00,90.05,90.066,90.011,90.035,1198200003.0
2006-03-09 08:20:00,90.04,90.062,89.882,89.897,955400004.0
2006-03-09 08:25:00,89.878,89.907,89.792,89.883,1069199991.0
2006-03-09 08:30:00,89.895,89.93,89.865,89.889,964600000.0
2006-03-09 08:35:00,89.877,89.896,89.823,89.835,1138399998.0
2006-03-09 08:40:00,89.847,89.897,89.831,89.881,1101299998.0
2006-03-09 08:45:00,89.904,90.01,89.904,90.01,1379899985.0
2006-03-09 08:50:00,89.985,90.007,89.946,89.974,773600005.0
2006-03-09 08:55:00,89.967,90.007,89.959,89.977,952400001.0
2006-03-09 09:00:00,90.007,90.007,89.949,89.97,1174899995.0
2006-03-09 09:05:00,89.978,90.003,89.941,89.976,1097199998.0
2006-03-09 09:10:00,89.986,90.019,89.975,89.999,998800001.0
2006-03-09 09:15:00,90.019,90.054,89.983,90.03,992900000.0
2006-03-09 09:20:00,90.054,90.068,90.023,90.023,1244800000.0
2006-03-09 09:25:00,90.044,90.118,90.038,90.098,1130299995.0
2006-03-09 09:30:00,90.104,90.159,90.092,90.13,1007799996.0
2006-03-09 09:35:00,90.106,90.154,90.082,90.116,1435299994.0
2006-03-09 09:40:00,90.101,90.147,90.088,90.121,880599992.0
2006-03-09 09:45:00,90.114,90.133,90.082,90.12,972499993.0
2006-03-09 09:50:00,90.126,90.133,90.077,90.114,872999993.0
2006-03-09 09:55:00,90.083,90.119,90.065,90.093,1101199990.0
2006-03-09 10:00:00,90.108,90.123,90.06,90.108,1009599993.0
2006-03-09 10:05:00,90.077,90.096,90.022,90.045,1019499988.0
2006-03-09 10:10:00,90.028,90.083,90.028,90.029,1042599997.0
2006-03-09 10:15:00,90.047,90.057,89.944,89.959,1024099993.0
2006-03-09 10:20:00,89.949,89.963,89.863,89.882,1533599996.0
2006-03-09 10:25:00,89.86,89.882,89.71,89.71,1204900000.0
2006-03-09 10:30:00,89.703,89.74,89.691,89.694,1109700000.0
2006-03-09 10:35:00,89.69,89.701,89.617,89.64,1108599990.0
2006-03-09 10:40:00,89.632,89.679,89.613,89.654,1217899997.0
2006-03-09 10:45:00,89.646,89.659,89.584,89.599,894999995.0
2006-03-09 10:50:00,89.637,89.637,89.53,89.584,1199000001.0
2006-03-09 10:55:00,89.568,89.657,89.529,89.652,1364500002.0
2006-03-09 11:00:00,89.642,89.685,89.629,89.66,1051999994.0
2006-03-09 11:05:00,89.652,89.675,89.627,89.643,949699989.0
2006-03-09 11:10:00,89.628,89.709,89.628,89.669,1210899991.0
2006-03-09 11:15:00,89.683,89.735,89.667,89.698,1232899993.0
2006-03-09 11:20:00,89.713,89.723,89.678,89.7,1051299989.0
2006-03-09 11:25:00,89.706,89.719,89.658,89.68,1104999998.0
2006-03-09 11:30:00,89.696,89.713,89.661,89.69,1463500003.0
2006-03-09 11:35:00,89.669,89.695,89.654,89.671,936399998.0
2006-03-09 11:40:00,89.658,89.698,89.65,89.67,1241099991.0
2006-03-09 11:45:00,89.665,89.697,89.652,89.672,1215999990.0
2006-03-09 11:50:00,89.693,89.699,89.649,89.664,1381400000.0
2006-03-09 11:55:00,89.663,89.67,89.619,89.627,964999998.0
2006-03-09 12:00:00,89.632,89.651,89.589,89.603,1113700004.0
2006-03-09 12:05:00,89.599,89.636,89.588,89.61,1046199999.0
2006-03-09 12:10:00,89.611,89.636,89.585,89.616,1365999992.0
2006-03-09 12:15:00,89.613,89.613,89.498,89.52,1243599993.0
2006-03-09 12:20:00,89.518,89.534,89.445,89.451,1254999995.0
2006-03-09 12:25:00,89.446,89.514,89.43,89.475,797799998.0
2006-03-09 12:30:00,89.449,89.461,89.408,89.437,1019899996.0
2006-03-09 12:35:00,89.452,89.488,89.437,89.468,972100000.0
2006-03-09 12:40:00,89.46,89.503,89.457,89.471,1152900002.0
2006-03-09 12:45:00,89.449,89.487,89.441,89.464,1366599997.0
2006-03-09 12:50:00,89.458,89.498,89.434,89.479,930199998.0
2006-03-09 12:55:00,89.466,89.497,89.442,89.491,1079999999.0
2006-03-09 13:00:00,89.498,89.498,89.448,89.464,1033000000.0
2006-03-09 13:05:00,89.477,89.479,89.442,89.456,1279800000.0
2006-03-09 13:10:00,89.475,89.478,89.44,89.444,1238400005.0
2006-03-09 13:15:00,89.458,89.502,89.439,89.493,849399995.0
2006-03-09 13:20:00,89.48,89.497,89.446,89.487,1031399990.0
2006-03-09 13:25:00,89.476,89.507,89.446,89.458,1269799995.0
2006-03-09 13:30:00,89.473,89.481,89.44,89.45,1257399995.0
2006-03-09 13:35:00,89.465,89.483,89.443,89.471,1154399989.0
2006-03-09 13:40:00,89.477,89.498,89.443,89.474,1149999983.0
2006-03-09 13:45:00,89.47,89.494,89.431,89.454,1047199998.0
2006-03-09 13:50:00,89.445,89.462,89.418,89.455,1244799996.0
2006-03-09 13:55:00,89.455,89.455,89.399,89.407,1002299997.0
2006-03-09 14:00:00,89.412,89.456,89.397,89.421,1129599999.0
2006-03-09 14:05:00,89.433,89.456,89.42,89.43,985099998.0
2006-03-09 14:10:00,89.442,89.442,89.396,89.414,1086600000.0
2006-03-09 14:15:00,89.414,89.451,89.404,89.413,845999993.0
2006-03-09 14:20:00,89.434,89.438,89.385,89.392,1137399992.0
2006-03-09 14:25:00,89.413,89.437,89.39,89.422,1292499999.0
2006-03-09 14:30:00,89.43,89.433,89.375,89.392,1048000009.0
2006-03-09 14:35:00,89.404,89.445,89.386,89.406,1120299988.0
2006-03-09 14:40:00,89.425,89.431,89.385,89.431,1100999987.0
2006-03-09 14:45:00,89.426,89.45,89.394,89.416,1186200000.0
2006-03-09 14:50:00,89.429,89.53,89.418,89.503,1505999996.0
2006-03-09 14:55:00,89.514,89.56,89.485,89.557,1241299999.0
2006-03-09 15:00:00,89.567,89.597,89.556,89.581,818599997.0
2006-03-09 15:05:00,89.578,89.611,89.554,89.576,725799999.0
2006-03-09 15:10:00,89.571,89.581,89.541,89.555,1131899998.0
2006-03-09 15:15:00,89.542,89.644,89.537,89.607,1256700001.0
2006-03-09 15:20:00,89.64,89.663,89.607,89.625,1285599991.0
2006-03-09 15:25:00,89.603,89.625,89.533,89.558,1012799991.0
2006-03-09 15:30:00,89.558,89.66,89.553,89.618,1137499994.0
2006-03-09 15:35:00,89.587,89.635,89.568,89.613,1475799987.0
2006-03-09 15:40:00,89.63,89.64,89.58,89.629,954899995.0
2006-03-09 15:45:00,89.602,89.641,89.568,89.607,960500001.0
2006-03-09 15:50:00,89.59,89.6,89.463,89.463,1357000008.0
2006-03-09 15:55:00,89.501,89.527,89.461,89.493,1197300001.0
2006-03-09 16:00:00,89.461,89.505,89.459,89.466,1307099986.0
2006-03-09 16:05:00,89.475,89.528,89.456,89.524,715899989.0
2006-03-09 16:10:00,89.511,89.591,89.499,89.58,1207499995.0
2006-03-09 16:15:00,89.571,89.626,89.554,89.602,1063999996.0
2006-03-09 16:20:00,89.587,89.61,89.563,89.58,1152799997.0
2006-03-09 16:25:00,89.588,89.612,89.571,89.599,1283899993.0
2006-03-09 16:30:00,89.597,89.632,89.581,89.594,1090600001.0
2006-03-09 16:35:00,89.6,89.628,89.592,89.598,1390899996.0
2006-03-09 16:40:00,89.608,89.619,89.571,89.58,1454500000.0
2006-03-09 16:45:00,89.579,89.613,89.577,89.605,1183399996.0
2006-03-09 16:50:00,89.61,89.624,89.552,89.567,986399998.0
2006-03-09 16:55:00,89.545,89.584,89.531,89.56,822899996.0
2006-03-09 17:00:00,89.567,89.596,89.552,89.558,1118899993.0
2006-03-09 17:05:00,89.567,89.589,89.535,89.541,1025999994.0
2006-03-09 17:10:00,89.539,89.539,89.491,89.53,1038000000.0
2006-03-09 17:15:00,89.53,89.563,89.509,89.535,1053500002.0
2006-03-09 17:20:00,89.545,89.569,89.496,89.511,773199988.0
2006-03-09 17:25:00,89.522,89.539,89.497,89.512,1066700002.0
2006-03-09 17:30:00,89.504,89.543,89.504,89.537,1284900015.0
2006-03-09 17:35:00,89.532,89.551,89.506,89.531,1196100002.0
2006-03-09 17:40:00,89.518,89.534,89.471,89.488,1117199999.0
2006-03-09 17:45:00,89.492,89.496,89.431,89.45,1149599988.0
2006-03-09 17:50:00,89.459,89.487,89.431,89.48,983900000.0
2006-03-09 17:55:00,89.476,89.54,89.444,89.54,749499997.0
2006-03-09 18:00:00,89.554,89.78,89.5,89.77,7625199974.0
2006-03-09 18:05:00,89.76,89.78,89.75,89.78,9074999960.0
2006-03-09 18:10:00,89.587,89.79,89.559,89.77,7258499971.0
2006-03-09 18:15:00,89.78,89.78,89.616,89.667,5590199986.0
2006-03-09 18:20:00,89.79,89.79,89.647,89.674,9490100005.0
2006-03-09 18:25:00,89.649,89.737,89.64,89.723,8072099977.0
2006-03-09 18:30:00,89.73,89.76,89.689,89.731,8649299956.0
2006-03-09 18:35:00,89.704,89.72,89.637,89.661,5902699973.0
2006-03-09 18:40:00,89.661,89.771,89.658,89.738,5392199984.0
2006-03-09 18:45:00,89.762,89.797,89.742,89.795,2853099991.0
2006-03-09 18:50:00,89.789,89.797,89.727,89.731,6270600016.0
2006-03-09 18:55:00,89.753,89.753,89.699,89.732,5617799995.0
2006-03-09 19:00:00,89.733,89.765,89.719,89.739,1938299987.0
2006-03-09 19:05:00,89.74,89.774,89.73,89.768,5467099996.0
2006-03-09 19:10:00,89.777,89.786,89.737,89.762,2062399990.0
2006-03-09 19:15:00,89.753,89.776,89.733,89.746,4246399988.0
2006-03-09 19:20:00,89.778,89.783,89.747,89.755,3912699972.0
2006-03-09 19:25:00,89.753,89.762,89.722,89.737,5869900005.0
2006-03-09 19:30:00,89.735,89.757,89.712,89.729,4502999984.0
2006-03-09 19:35:00,89.739,89.85,89.733,89.823,3253799985.0
2006-03-09 19:40:00,89.824,89.856,89.818,89.832,3887600009.0
2006-03-09 19:45:00,89.83,89.851,89.805,89.845,3190699978.0
2006-03-09 19:50:00,89.831,89.914,89.831,89.889,2924399992.0
2006-03-09 19:55:00,89.886,89.929,89.882,89.907,3436299983.0
2006-03-09 20:00:00,89.912,90.033,89.9,89.995,2366399994.0
2006-03-09 20:05:00,89.995,89.995,89.875,89.944,2918399990.0
2006-03-09 20:10:00,89.972,90.001,89.913,89.986,5137899979.0
2006-03-09 20:15:00,89.986,90.036,89.956,89.988,4735099993.0
2006-03-09 20:20:00,89.993,90.009,89.946,89.955,4185599997.0
2006-03-09 20:25:00,89.956,89.956,89.9,89.92,5666299989.0
2006-03-09 20:30:00,89.91,89.944,89.874,89.913,6355499990.0
2006-03-09 20:35:00,89.887,89.907,89.855,89.857,4409499992.0
2006-03-09 20:40:00,89.867,89.901,89.823,89.895,5122599991.0
2006-03-09 20:45:00,89.873,89.912,89.87,89.888,4679100005.0
2006-03-09 20:50:00,89.877,89.929,89.872,89.893,4399400001.0
2006-03-09 20:55:00,89.897,89.99,89.847,89.869,7105599976.0
2006-03-09 21:00:00,89.97,89.98,89.866,89.887,2997599976.0
2006-03-09 21:05:00,89.882,89.915,89.879,89.914,2558200006.0
2006-03-09 21:10:00,89.903,89.943,89.883,89.91,3110000001.0
2006-03-09 21:15:00,89.908,89.925,89.883,89.916,4831300001.0
2006-03-09 21:20:00,89.925,89.93,89.859,89.885,6590299975.0
2006-03-09 21:25:00,89.893,89.904,89.862,89.904,3150599996.0
2006-03-09 21:30:00,89.892,89.92,89.868,89.91,2768799993.0
2006-03-09 21:35:00,89.919,89.928,89.891,89.925,1562199996.0
2006-03-09 21:40:00,89.905,89.927,89.882,89.913,3669099977.0
2006-03-09 21:45:00,89.907,89.955,89.889,89.929,3307399980.0
2006-03-09 21:50:00,89.927,89.959,89.908,89.955,1415799990.0
2006-03-09 21:55:00,89.953,89.976,89.938,89.96,2067099993.0
2006-03-09 22:00:00,89.965,89.967,89.92,89.928,3782599982.0
2006-03-09 22:05:00,89.936,89.949,89.906,89.932,1402999997.0
2006-03-09 22:10:00,89.919,89.943,89.883,89.925,1735800002.0
2006-03-09 22:15:00,89.925,89.937,89.904,89.929,1773199979.0
2006-03-09 22:20:00,89.934,89.934,89.904,89.925,1176300002.0
2006-03-09 22:25:00,89.923,89.931,89.88,89.904,1912699984.0
2006-03-09 22:30:00,89.898,89.92,89.879,89.879,1631399998.0
2006-03-09 22:35:00,89.892,89.924,89.886,89.913,1516799994.0
2006-03-09 22:40:00,89.915,89.928,89.891,89.902,2136099994.0
2006-03-09 22:45:00,89.909,89.946,89.893,89.943,2257099994.0
2006-03-09 22:50:00,89.95,89.95,89.871,89.902,1675400001.0
2006-03-09 22:55:00,89.915,89.918,89.829,89.841,1377700001.0
2006-03-09 23:00:00,89.92,89.93,89.887,89.916,1084499999.0
2006-03-09 23:05:00,89.918,89.94,89.896,89.927,1119799998.0
2006-03-09 23:10:00,89.918,89.95,89.915,89.929,1243199994.0
2006-03-09 23:15:00,89.922,89.948,89.9,89.937,994399997.0
2006-03-09 23:20:00,89.945,89.965,89.917,89.955,1281999997.0
2006-03-09 23:25:00,89.953,89.971,89.919,89.93,807099999.0
2006-03-09 23:30:00,89.953,89.969,89.931,89.959,962199993.0
2006-03-09 23:35:00,89.963,89.97,89.921,89.922,882799995.0
2006-03-09 23:40:00,89.937,89.962,89.9,89.947,1417799999.0
2006-03-09 23:45:00,89.919,89.945,89.911,89.917,827300000.0
2006-03-09 23:50:00,89.904,89.941,89.897,89.93,1098599994.0
2006-03-09 23:55:00,89.909,89.935,89.891,89.9,1029600009.0
2006-03-10 00:00:00,89.915,89.964,89.889,89.93,1088699988.0
2006-03-10 00:05:00,89.938,89.969,89.878,89.906,1199499999.0
2006-03-10 00:10:00,89.892,89.931,89.872,89.888,1237799996.0
2006-03-10 00:15:00,89.905,89.924,89.871,89.9,1417900000.0
2006-03-10 00:20:00,89.917,89.927,89.859,89.864,1212399992.0
2006-03-10 00:25:00,89.89,89.928,89.86,89.928,1103900004.0
2006-03-10 00:30:00,89.912,89.94,89.887,89.892,1073300000.0
2006-03-10 00:35:00,89.912,89.937,89.892,89.914,771999992.0
2006-03-10 00:40:00,89.923,89.957,89.9,89.949,1016900000.0
2006-03-10 00:45:00,89.952,89.956,89.917,89.945,1259499995.0
2006-03-10 00:50:00,89.933,89.95,89.885,89.903,989699996.0
2006-03-10 00:55:00,89.902,89.934,89.881,89.932,1172799989.0
2006-03-10 01:00:00,89.899,89.938,89.89,89.926,875399993.0
2006-03-10 01:05:00,89.926,89.937,89.899,89.922,898599993.0
2006-03-10 01:10:00,89.913,89.947,89.901,89.901,1119999998.0
2006-03-10 01:15:00,89.932,89.937,89.895,89.895,975900000.0
2006-03-10 01:20:00,89.911,89.925,89.87,89.89,1006500002.0
2006-03-10 01:25:00,89.898,89.922,89.877,89.884,1134700005.0
2006-03-10 01:30:00,89.918,89.943,89.89,89.921,926100001.0
2006-03-10 01:35:00,89.932,89.932,89.876,89.9,1244299996.0
2006-03-10 01:40:00,89.906,89.923,89.879,89.9,980899994.0
2006-03-10 01:45:00,89.9,89.922,89.872,89.879,801999992.0
2006-03-10 01:50:00,89.867,89.916,89.867,89.896,1366799998.0
2006-03-10 01:55:00,89.885,89.899,89.856,89.88,1468200000.0
2006-03-10 02:00:00,89.889,89.917,89.863,89.888,1097400001.0
2006-03-10 02:05:00,89.888,89.913,89.839,89.849,928199999.0
2006-03-10 02:10:00,89.836,89.875,89.804,89.826,1013099991.0
2006-03-10 02:15:00,89.814,89.832,89.778,89.795,1313800008.0
2006-03-10 02:20:00,89.772,89.789,89.727,89.727,1058699998.0
2006-03-10 02:25:00,89.749,89.828,89.729,89.815,1134299995.0
2006-03-10 02:30:00,89.821,89.836,89.787,89.827,1019600003.0
2006-03-10 02:35:00,89.822,89.846,89.801,89.843,1011899993.0
2006-03-10 02:40:00,89.836,89.91,89.835,89.907,1266200001.0
2006-03-10 02:45:00,89.893,89.91,89.857,89.883,1348699987.0
2006-03-10 02:50:00,89.883,89.912,89.85,89.904,894799992.0
2006-03-10 02:55:00,89.908,89.916,89.867,89.905,1189799997.0
2006-03-10 03:00:00,89.902,90.081,89.887,90.051,1213299995.0
2006-03-10 03:05:00,90.061,90.073,89.998,90.003,1091199993.0
2006-03-10 03:10:00,90.002,90.009,89.932,89.955,1026999997.0
2006-03-10 03:15:00,89.941,89.992,89.911,89.92,788899992.0
2006-03-10 03:20:00,89.935,89.951,89.886,89.917,1457999995.0
2006-03-10 03:25:00,89.916,89.936,89.863,89.933,1214500003.0
2006-03-10 03:30:00,89.943,89.944,89.899,89.917,1437199994.0
2006-03-10 03:35:00,89.915,89.955,89.901,89.947,1064199998.0
2006-03-10 03:40:00,89.938,89.958,89.885,89.952,1247700000.0
2006-03-10 03:45:00,89.945,89.958,89.919,89.956,1121000000.0
2006-03-10 03:50:00,89.945,90.016,89.93,89.992,1123500002.0
2006-03-10 03:55:00,89.999,90.02,89.968,90.01,684999995.0
2006-03-10 04:00:00,89.997,90.045,89.996,90.04,950600006.0
2006-03-10 04:05:00,90.042,90.042,89.992,90.003,852600002.0
2006-03-10 04:10:00,90.008,90.06,89.991,89.997,1023700003.0
2006-03-10 04:15:00,89.997,90.057,89.994,90.041,899500004.0
2006-03-10 04:20:00,90.027,90.084,90.027,90.049,986099994.0
2006-03-10 04:25:00,90.069,90.124,90.044,90.102,1059099999.0
2006-03-10 04:30:00,90.111,90.127,90.078,90.093,1241100009.0
2006-03-10 04:35:00,90.091,90.114,90.068,90.075,884000000.0
2006-03-10 04:40:00,90.087,90.101,90.055,90.07,871499999.0
2006-03-10 04:45:00,90.075,90.087,90.048,90.063,1007799986.0
2006-03-10 04:50:00,90.066,90.103,90.057,90.064,1000099992.0
2006-03-10 04:55:00,90.072,90.119,90.067,90.09,769499999.0
2006-03-10 05:00:00,90.092,90.11,89.986,90.017,1134499994.0
2006-03-10 05:05:00,90.025,90.035,89.976,89.995,1077000002.0
2006-03-10 05:10:00,89.997,90.063,89.981,90.05,837799994.0
2006-03-10 05:15:00,90.055,90.077,90.042,90.049,879899991.0
2006-03-10 05:20:00,90.05,90.06,90.023,90.056,703099993.0
2006-03-10 05:25:00,90.058,90.071,90.023,90.052,676099992.0
2006-03-10 05:30:00,90.075,90.106,90.05,90.057,1177000008.0
2006-03-10 05:35:00,90.053,90.086,90.034,90.069,868100003.0
2006-03-10 05:40:00,90.063,90.106,90.057,90.095,509499993.0
2006-03-10 05:45:00,90.097,90.135,90.047,90.125,878999995.0
2006-03-10 05:50:00,90.131,90.162,90.114,90.126,1087199999.0
2006-03-10 05:55:00,90.132,90.144,90.103,90.109,812499994.0
2006-03-10 06:00:00,90.123,90.17,90.101,90.155,1136299996.0
2006-03-10 06:05:00,90.14,90.163,90.119,90.163,1288999995.0
2006-03-10 06:10:00,90.142,90.179,90.12,90.16,754300002.0
2006-03-10 06:15:00,90.152,90.226,90.152,90.221,803899998.0
2006-03-10 06:20:00,90.218,90.223,90.151,90.151,565899995.0
2006-03-10 06:25:00,90.135,90.205,90.121,90.18,1169499996.0
2006-03-10 06:30:00,90.163,90.196,90.137,90.146,605199998.0
2006-03-10 06:35:00,90.16,90.203,90.124,90.175,937199989.0
2006-03-10 06:40:00,90.15,90.188,90.135,90.169,787500005.0
2006-03-10 06:45:00,90.175,90.23,90.155,90.212,869199997.0
2006-03-10 06:50:00,90.196,90.232,90.196,90.223,870600007.0
2006-03-10 06:55:00,90.207,90.222,90.155,90.169,1232599997.0
2006-03-10 07:00:00,90.162,90.203,90.154,90.182,1243299996.0
2006-03-10 07:05:00,90.188,90.216,90.165,90.18,798899993.0
2006-03-10 07:10:00,90.205,90.205,90.159,90.163,947999992.0
2006-03-10 07:15:00,90.182,90.183,90.134,90.141,1203900006.0
2006-03-10 07:20:00,90.137,90.156,90.113,90.122,1013300000.0
2006-03-10 07:25:00,90.129,90.137,90.075,90.099,1129900001.0
2006-03-10 07:30:00,90.107,90.117,90.057,90.062,789600004.0
2006-03-10 07:35:00,90.051,90.098,90.048,90.062,1240199998.0
2006-03-10 07:40:00,90.057,90.089,90.03,90.078,1191900002.0
2006-03-10 07:45:00,90.048,90.078,90.044,90.049,795299992.0
2006-03-10 07:50:00,90.051,90.07,89.988,90.0,1019199998.0
2006-03-10 07:55:00,90.01,90.028,89.983,90.022,1197999990.0
2006-03-10 08:00:00,90.031,90.075,90.022,90.057,1130800003.0
2006-03-10 08:05:00,90.067,90.081,90.04,90.071,1100199992.0
2006-03-10 08:10:00,90.057,90.078,90.017,90.047,974899994.0
2006-03-10 08:15:00,90.068,90.085,90.039,90.052,1368699986.0
2006-03-10 08:20:00,90.078,90.086,90.05,90.07,785400001.0
2006-03-10 08:25:00,90.07,90.077,90.036,90.068,1185899998.0
2006-03-10 08:30:00,90.078,90.086,90.043,90.059,927899994.0
2006-03-10 08:35:00,90.058,90.085,90.036,90.06,1275599995.0
2006-03-10 08:40:00,90.062,90.07,90.027,90.047,1183199990.0
2006-03-10 08:45:00,90.041,90.061,90.01,90.053,1150799998.0
2006-03-10 08:50:00,90.014,90.072,89.997,89.997,1257799992.0
2006-03-10 08:55:00,89.998,90.027,89.98,90.009,918899999.0
2006-03-10 09:00:00,90.03,90.038,89.997,90.007,1224200002.0
2006-03-10 09:05:00,90.032,90.044,89.95,90.039,973299991.0
2006-03-10 09:10:00,90.032,90.069,90.025,90.065,1091000001.0
2006-03-10 09:15:00,90.066,90.113,90.052,90.071,752200003.0
2006-03-10 09:20:00,90.076,90.099,90.053,90.062,1077300000.0
2006-03-10 09:25:00,90.045,90.074,89.946,89.972,1329299991.0
2006-03-10 09:30:00,89.965,89.983,89.887,89.92,1204799993.0
2006-03-10 09:35:00,89.931,89.934,89.867,89.906,1229900009.0
2006-03-10 09:40:00,89.897,89.927,89.862,89.891,1230000002.0
2006-03-10 09:45:00,89.902,89.935,89.888,89.917,1030199998.0
2006-03-10 09:50:00,89.916,89.93,89.894,89.91,1149899995.0
2006-03-10 09:55:00,89.919,89.951,89.877,89.925,1298200002.0
2006-03-10 10:00:00,89.924,89.93,89.846,89.865,1024399992.0
2006-03-10 10:05:00,89.87,89.904,89.851,89.889,926199997.0
2006-03-10 10:10:00,89.881,89.929,89.881,89.922,959799994.0
2006-03-10 10:15:00,89.922,89.935,89.861,89.868,1031399995.0
2006-03-10 10:20:00,89.885,89.908,89.852,89.866,1084899996.0
2006-03-10 10:25:00,89.869,89.894,89.852,89.876,1085900004.0
2006-03-10 10:30:00,89.864,89.92,89.838,89.889,1012600002.0
2006-03-10 10:35:00,89.888,89.918,89.868,89.909,1268300005.0
2006-03-10 10:40:00,89.886,89.935,89.886,89.902,1158600004.0
2006-03-10 10:45:00,89.916,89.928,89.881,89.917,1125699998.0
2006-03-10 10:50:00,89.921,89.921,89.842,89.89,830300000.0
2006-03-10 10:55:00,89.889,89.953,89.879,89.914,1168500002.0
2006-03-10 11:00:00,89.919,89.945,89.913,89.943,1287799990.0
2006-03-10 11:05:00,89.943,89.97,89.929,89.965,1082399994.0
2006-03-10 11:10:00,89.96,90.051,89.96,90.044,1251500000.0
2006-03-10 11:15:00,90.047,90.127,90.035,90.113,1119099996.0
2006-03-10 11:20:00,90.097,90.116,90.032,90.05,1096099994.0
2006-03-10 11:25:00,90.048,90.099,90.044,90.066,1461899996.0
2006-03-10 11:30:00,90.075,90.093,90.052,90.08,1335100002.0
2006-03-10 11:35:00,90.061,90.084,90.036,90.068,1280900000.0
2006-03-10 11:40:00,90.053,90.082,90.027,90.032,1423099996.0
2006-03-10 11:45:00,90.021,90.065,90.021,90.027,940799997.0
2006-03-10 11:50:00,90.027,90.065,90.011,90.032,1422000009.0
2006-03-10 11:55:00,90.033,90.052,90.005,90.02,1051499979.0
2006-03-10 12:00:00,90.019,90.038,89.972,90.007,1196299991.0
2006-03-10 12:05:00,90.001,90.028,89.984,89.999,928299995.0
2006-03-10 12:10:00,89.997,90.019,89.981,90.006,1316199990.0
2006-03-10 12:15:00,90.004,90.018,89.97,90.002,918000001.0
2006-03-10 12:20:00,90.005,90.026,89.975,90.009,827299996.0
2006-03-10 12:25:00,90.009,90.023,89.976,90.012,1308899990.0
2006-03-10 12:30:00,89.997,90.009,89.96,89.972,1078800001.0
2006-03-10 12:35:00,89.981,89.982,89.949,89.978,1161100001.0
2006-03-10 12:40:00,89.974,89.982,89.939,89.946,1025900010.0
2006-03-10 12:45:00,89.951,89.998,89.933,89.977,1410499997.0
2006-03-10 12:50:00,89.997,90.007,89.911,89.975,951799997.0
2006-03-10 12:55:00,89.939,89.996,89.936,89.941,884100001.0
2006-03-10 13:00:00,89.973,89.974,89.919,89.964,1350000002.0
2006-03-10 13:05:00,89.955,90.0,89.946,89.975,1018899991.0
2006-03-10 13:10:00,89.99,89.992,89.948,89.952,1207499998.0
2006-03-10 13:15:00,89.953,89.987,89.91,89.959,1242400004.0
2006-03-10 13:20:00,89.945,89.975,89.934,89.961,847999990.0
2006-03-10 13:25:00,89.961,89.982,89.949,89.972,885199992.0
2006-03-10 13:30:00,89.958,89.972,89.936,89.948,1026000002.0
2006-03-10 13:35:00,89.964,89.966,89.924,89.948,1084600005.0
2006-03-10 13:40:00,89.961,89.98,89.946,89.98,1072399993.0
2006-03-10 13:45:00,89.969,89.995,89.957,89.971,901699997.0
2006-03-10 13:50:00,89.97,90.017,89.957,89.998,1083299992.0
2006-03-10 13:55:00,89.994,90.009,89.962,89.975,1229500002.0
2006-03-10 14:00:00,89.979,89.997,89.943,89.943,1174599999.0
2006-03-10 14:05:00,89.955,89.989,89.95,89.967,1130999985.0
2006-03-10 14:10:00,89.976,90.045,89.965,90.027,966999991.0
2006-03-10 14:15:00,90.012,90.031,89.977,89.986,943800001.0
2006-03-10 14:20:00,90.003,90.024,89.979,89.989,974599992.0
2006-03-10 14:25:00,90.007,90.01,89.94,89.956,1087800003.0
2006-03-10 14:30:00,89.967,89.981,89.914,89.966,1135399994.0
2006-03-10 14:35:00,89.984,90.001,89.956,89.959,1109899994.0
2006-03-10 14:40:00,89.976,90.005,89.954,90.005,861799996.0
2006-03-10 14:45:00,89.991,90.004,89.961,89.98,862800003.0
2006-03-10 14:50:00,89.991,90.013,89.971,89.985,1442300001.0
2006-03-10 14:55:00,90.008,90.027,89.956,90.019,1201699992.0
2006-03-10 15:00:00,90.011,90.025,89.968,89.994,737299997.0
2006-03-10 15:05:00,89.992,90.031,89.977,90.015,538899996.0
2006-03-10 15:10:00,90.025,90.072,90.0,90.036,1090599992.0
2006-03-10 15:15:00,90.028,90.071,90.02,90.022,1344700004.0
2006-03-10 15:20:00,90.044,90.056,89.992,90.025,1237500002.0
2006-03-10 15:25:00,90.03,90.064,89.954,89.985,1241699993.0
2006-03-10 15:30:00,89.978,90.042,89.925,90.042,1161500002.0
2006-03-10 15:35:00,90.054,90.079,89.957,89.957,1225000000.0
2006-03-10 15:40:00,89.94,90.028,89.925,90.028,931699997.0
2006-03-10 15:45:00,90.023,90.04,89.954,89.995,1080500001.0
2006-03-10 15:50:00,89.965,90.027,89.961,90.005,1415499997.0
2006-03-10 15:55:00,90.016,90.053,89.99,90.036,1025400001.0
2006-03-10 16:00:00,90.036,90.073,90.013,90.029,1312899988.0
2006-03-10 16:05:00,90.024,90.075,90.021,90.036,1112099993.0
2006-03-10 16:10:00,90.049,90.05,89.967,90.022,822299995.0
2006-03-10 16:15:00,90.02,90.027,89.902,89.916,1270799995.0
2006-03-10 16:20:00,89.91,89.946,89.871,89.926,1112200000.0
2006-03-10 16:25:00,89.933,89.984,89.885,89.905,1163099994.0
2006-03-10 16:30:00,89.91,89.965,89.894,89.921,1121000006.0
2006-03-10 16:35:00,89.925,90.048,89.914,90.048,1267099993.0
2006-03-10 16:40:00,90.042,90.074,90.028,90.04,1249899996.0
2006-03-10 16:45:00,90.038,90.06,89.995,90.019,1217999998.0
2006-03-10 16:50:00,89.993,90.04,89.98,90.011,1274000002.0
2006-03-10 16:55:00,90.022,90.078,90.0,90.048,1082999998.0
2006-03-10 17:00:00,90.036,90.112,90.036,90.062,1175199991.0
2006-03-10 17:05:00,90.069,90.111,90.028,90.03,1045699995.0
2006-03-10 17:10:00,90.017,90.038,89.994,90.032,1238499993.0
2006-03-10 17:15:00,90.018,90.113,90.018,90.055,1356100006.0
2006-03-10 17:20:00,90.045,90.045,90.001,90.015,786899998.0
2006-03-10 17:25:00,90.024,90.089,90.005,90.047,1080700006.0
2006-03-10 17:30:00,90.044,90.056,90.012,90.037,1372199992.0
2006-03-10 17:35:00,90.042,90.072,90.023,90.067,1174600007.0
2006-03-10 17:40:00,90.058,90.148,90.037,90.128,1169000002.0
2006-03-10 17:45:00,90.14,90.162,90.116,90.141,1219599995.0
2006-03-10 17:50:00,90.13,90.162,90.11,90.162,979799997.0
2006-03-10 17:55:00,90.144,90.162,90.124,90.155,1313599991.0
2006-03-10 18:00:00,90.16,90.21,90.12,90.19,7745799963.0
2006-03-10 18:05:00,90.2,90.22,90.19,90.21,8918999950.0
2006-03-10 18:10:00,90.213,90.254,90.17,90.17,7231599961.0
2006-03-10 18:15:00,90.18,90.207,90.155,90.198,7105199969.0
2006-03-10 18:20:00,90.201,90.231,90.17,90.18,9226599962.0
2006-03-10 18:25:00,90.21,90.221,90.173,90.195,7966999996.0
2006-03-10 18:30:00,90.195,90.22,90.165,90.176,7925299972.0
2006-03-10 18:35:00,90.168,90.197,90.119,90.153,5806800003.0
2006-03-10 18:40:00,90.138,90.191,90.138,90.179,4931999983.0
2006-03-10 18:45:00,90.177,90.195,90.146,90.183,3189399989.0
2006-03-10 18:50:00,90.177,90.183,90.127,90.133,6208399982.0
2006-03-10 18:55:00,90.159,90.166,90.114,90.155,4724899986.0
2006-03-10 19:00:00,90.136,90.195,90.126,90.175,2125499999.0
2006-03-10 19:05:00,90.162,90.212,90.161,90.193,5576799984.0
2006-03-10 19:10:00,90.199,90.203,90.124,90.148,1856600004.0
2006-03-10 19:15:00,90.161,90.186,90.138,90.16,4378900000.0
2006-03-10 19:20:00,90.167,90.183,90.148,90.166,4258099985.0
2006-03-10 19:25:00,90.172,90.185,90.141,90.153,5249099984.0
2006-03-10 19:30:00,90.172,90.213,90.159,90.196,3912899987.0
2006-03-10 19:35:00,90.197,90.206,90.167,90.183,3214899996.0
2006-03-10 19:40:00,90.184,90.232,90.168,90.216,4154999989.0
2006-03-10 19:45:00,90.212,90.221,90.182,90.197,3040399989.0
2006-03-10 19:50:00,90.192,90.218,90.165,90.172,2999799986.0
2006-03-10 19:55:00,90.173,90.223,90.171,90.215,3208999976.0
2006-03-10 20:00:00,90.217,90.256,90.192,90.253,2568099992.0
2006-03-10 20:05:00,90.236,90.265,90.22,90.241,2995399981.0
2006-03-10 20:10:00,90.257,90.257,90.196,90.232,5003900016.0
2006-03-10 20:15:00,90.218,90.249,90.209,90.225,4522699989.0
2006-03-10 20:20:00,90.219,90.243,90.202,90.239,4304199973.0
2006-03-10 20:25:00,90.237,90.4,90.207,90.39,5540099990.0
2006-03-10 20:30:00,90.38,90.39,90.22,90.247,4896299988.0
2006-03-10 20:35:00,90.227,90.249,90.21,90.235,4584199997.0
2006-03-10 20:40:00,90.22,90.261,90.209,90.229,5179999987.0
2006-03-10 20:45:00,90.224,90.255,90.218,90.228,4926699968.0
2006-03-10 20:50:00,90.225,90.265,90.212,90.235,4196599985.0
2006-03-10 20:55:00,90.247,90.4,90.208,90.23,7389700001.0
2006-03-10 21:00:00,90.247,90.267,90.223,90.253,6075399981.0
2006-03-10 21:05:00,90.25,90.266,90.23,90.263,2652400004.0
2006-03-10 21:10:00,90.257,90.283,90.24,90.278,3425799988.0
2006-03-10 21:15:00,90.265,90.291,90.231,90.291,4841899974.0
2006-03-10 21:20:00,90.289,90.374,90.272,90.374,7031799982.0
2006-03-10 21:25:00,90.356,90.385,90.338,90.375,3326800004.0
2006-03-10 21:30:00,90.362,90.377,90.323,90.331,2698700012.0
2006-03-10 21:35:00,90.343,90.37,90.322,90.37,1570599987.0
2006-03-10 21:40:00,90.375,90.396,90.342,90.386,3503899996.0
2006-03-10 21:45:00,90.37,90.401,90.356,90.366,3438099992.0
2006-03-10 21:50:00,90.371,90.402,90.36,90.365,1508500002.0
2006-03-10 21:55:00,90.384,90.395,90.345,90.372,1748300000.0
2006-03-10 22:00:00,90.366,90.394,90.347,90.373,3572300007.0
2006-03-10 22:05:00,90.354,90.377,90.338,90.358,1274499990.0
2006-03-10 22:10:00,90.346,90.367,90.324,90.342,1673299988.0
2006-03-10 22:15:00,90.355,90.367,90.304,90.304,1656099991.0
2006-03-10 22:20:00,90.306,90.339,90.304,90.325,1224500000.0
2006-03-10 22:25:00,90.327,90.338,90.288,90.313,2133199994.0
2006-03-10 22:30:00,90.308,90.33,90.294,90.315,1856799994.0
2006-03-10 22:35:00,90.32,90.322,90.293,90.304,1354699998.0
2006-03-10 22:40:00,90.31,90.34,90.301,90.301,1938899989.0
2006-03-10 22:45:00,90.309,90.334,90.289,90.32,2247299985.0
2006-03-10 22:50:00,90.336,90.348,90.272,90.321,1593599987.0
2006-03-10 22:55:00,90.317,90.338,90.261,90.266,1429900000.0
2006-03-10 23:00:00,90.328,90.328,90.275,90.3,942599990.0
2006-03-10 23:05:00,90.282,90.302,90.27,90.281,982399994.0
2006-03-10 23:10:00,90.264,90.296,90.257,90.285,996900004.0
2006-03-10 23:15:00,90.264,90.288,90.249,90.263,927000002.0
2006-03-10 23:20:00,90.273,90.305,90.255,90.289,1157699996.0
2006-03-10 23:25:00,90.292,90.302,90.271,90.295,841899995.0
2006-03-10 23:30:00,90.286,90.305,90.266,90.275,1064999999.0
2006-03-10 23:35:00,90.286,90.301,90.264,90.271,862899999.0
2006-03-10 23:40:00,90.285,90.294,90.248,90.275,1282699992.0
2006-03-10 23:45:00,90.281,90.324,90.269,90.323,884700002.0
2006-03-10 23:50:00,90.323,90.355,90.304,90.35,1022000003.0
2006-03-10 23:55:00,90.33,90.353,90.286,90.302,1125900001.0
2006-03-13 00:00:00,90.251,90.281,90.206,90.23,860500000.0
2006-03-13 00:05:00,90.217,90.277,90.197,90.222,901799993.0
2006-03-13 00:10:00,90.23,90.258,90.22,90.258,1083400007.0
2006-03-13 00:15:00,90.255,90.268,90.231,90.268,783099994.0
2006-03-13 00:20:00,90.262,90.272,90.213,90.219,741299999.0
2006-03-13 00:25:00,90.25,90.263,90.222,90.253,983000002.0
2006-03-13 00:30:00,90.241,90.27,90.204,90.204,838599994.0
2006-03-13 00:35:00,90.22,90.27,90.219,90.258,1047799992.0
2006-03-13 00:40:00,90.251,90.265,90.224,90.232,1035299994.0
2006-03-13 00:45:00,90.259,90.27,90.237,90.246,1017699992.0
2006-03-13 00:50:00,90.244,90.277,90.231,90.252,961099989.0
2006-03-13 00:55:00,90.255,90.28,90.228,90.278,1092900000.0
2006-03-13 01:00:00,90.27,90.306,90.252,90.27,865300001.0
2006-03-13 01:05:00,90.284,90.318,90.266,90.31,781799999.0
2006-03-13 01:10:00,90.301,90.323,90.286,90.293,885699997.0
2006-03-13 01:15:00,90.306,90.336,90.294,90.294,1089699993.0
2006-03-13 01:20:00,90.302,90.336,90.284,90.31,1082799997.0
2006-03-13 01:25:00,90.322,90.349,90.31,90.345,1056500006.0
2006-03-13 01:30:00,90.358,90.36,90.323,90.334,1033500004.0
2006-03-13 01:35:00,90.326,90.369,90.305,90.355,1015599993.0
2006-03-13 01:40:00,90.363,90.372,90.333,90.359,1072199998.0
2006-03-13 01:45:00,90.371,90.391,90.337,90.361,1320299994.0
2006-03-13 01:50:00,90.368,90.384,90.344,90.363,964699998.0
2006-03-13 01:55:00,90.385,90.399,90.358,90.375,1453599994.0
2006-03-13 02:00:00,90.351,90.369,90.319,90.32,1011300002.0
2006-03-13 02:05:00,90.296,90.32,90.278,90.307,1177499995.0
2006-03-13 02:10:00,90.29,90.32,90.272,90.297,1080499994.0
2006-03-13 02:15:00,90.29,90.378,90.29,90.378,1090700002.0
2006-03-13 02:20:00,90.378,90.383,90.322,90.322,1089999994.0
2006-03-13 02:25:00,90.338,90.348,90.278,90.295,962799992.0
2006-03-13 02:30:00,90.285,90.347,90.285,90.336,1048799990.0
2006-03-13 02:35:00,90.312,90.386,90.312,90.382,1103500000.0
2006-03-13 02:40:00,90.375,90.399,90.339,90.347,1022400001.0
2006-03-13 02:45:00,90.354,90.412,90.337,90.383,858700001.0
2006-03-13 02:50:00,90.392,90.393,90.345,90.353,950599992.0
2006-03-13 02:55:00,90.359,90.386,90.351,90.366,1255799989.0
2006-03-13 03:00:00,90.343,90.365,90.329,90.355,1062599996.0
2006-03-13 03:05:00,90.346,90.399,90.331,90.383,999899991.0
2006-03-13 03:10:00,90.375,90.39,90.343,90.351,1217600007.0
2006-03-13 03:15:00,90.339,90.367,90.325,90.347,1073100007.0
2006-03-13 03:20:00,90.369,90.393,90.352,90.369,1122099995.0
2006-03-13 03:25:00,90.392,90.422,90.376,90.412,1128900002.0
2006-03-13 03:30:00,90.413,90.429,90.386,90.398,1222399999.0
2006-03-13 03:35:00,90.392,90.413,90.282,90.303,1009499993.0
2006-03-13 03:40:00,90.271,90.308,90.193,90.235,983200001.0
2006-03-13 03:45:00,90.21,90.248,90.19,90.248,991999986.0
2006-03-13 03:50:00,90.23,90.25,90.194,90.212,1140300000.0
2006-03-13 03:55:00,90.23,90.262,90.215,90.245,800999996.0
2006-03-13 04:00:00,90.214,90.28,90.214,90.272,847100001.0
2006-03-13 04:05:00,90.282,90.307,90.265,90.293,816700000.0
2006-03-13 04:10:00,90.281,90.32,90.278,90.288,972899995.0
2006-03-13 04:15:00,90.302,90.352,90.282,90.32,968700012.0
2006-03-13 04:20:00,90.296,90.348,90.296,90.335,874299995.0
2006-03-13 04:25:00,90.338,90.338,90.284,90.318,925400000.0
2006-03-13 04:30:00,90.327,90.334,90.3,90.328,939799999.0
2006-03-13 04:35:00,90.333,90.364,90.314,90.336,1114999994.0
2006-03-13 04:40:00,90.325,90.35,90.315,90.333,1068299994.0
2006-03-13 04:45:00,90.327,90.361,90.313,90.318,914199997.0
2006-03-13 04:50:00,90.324,90.357,90.314,90.335,910699996.0
2006-03-13 04:55:00,90.341,90.362,90.313,90.329,856899990.0
2006-03-13 05:00:00,90.313,90.365,90.294,90.35,1011100002.0
2006-03-13 05:05:00,90.362,90.374,90.316,90.345,1079799991.0
2006-03-13 05:10:00,90.337,90.375,90.333,90.355,754599996.0
2006-03-13 05:15:00,90.367,90.37,90.328,90.339,1085600000.0
2006-03-13 05:20:00,90.331,90.366,90.324,90.358,1195299986.0
2006-03-13 05:25:00,90.363,90.388,90.343,90.374,756200004.0
2006-03-13 05:30:00,90.386,90.386,90.334,90.345,921599998.0
2006-03-13 05:35:00,90.332,90.346,90.297,90.312,1161799988.0
2006-03-13 05:40:00,90.299,90.356,90.298,90.346,1081099994.0
2006-03-13 05:45:00,90.356,90.376,90.298,90.352,904200000.0
2006-03-13 05:50:00,90.366,90.378,90.335,90.365,1105300001.0
2006-03-13 05:55:00,90.352,90.362,90.322,90.338,883199998.0
2006-03-13 06:00:00,90.344,90.37,90.318,90.334,994199991.0
2006-03-13 06:05:00,90.34,90.365,90.324,90.348,996799995.0
2006-03-13 06:10:00,90.325,90.352,90.315,90.328,1090100007.0
2006-03-13 06:15:00,90.307,90.35,90.307,90.321,793299996.0
2006-03-13 06:20:00,90.31,90.322,90.278,90.291,872400002.0
2006-03-13 06:25:00,90.265,90.307,90.265,90.29,986599997.0
2006-03-13 06:30:00,90.282,90.31,90.271,90.288,821100002.0
2006-03-13 06:35:00,90.288,90.319,90.27,90.309,871500006.0
2006-03-13 06:40:00,90.31,90.325,90.256,90.267,905399995.0
2006-03-13 06:45:00,90.249,90.294,90.249,90.288,768699997.0
2006-03-13 06:50:00,90.276,90.299,90.256,90.28,881500001.0
2006-03-13 06:55:00,90.271,90.305,90.259,90.3,1028399995.0
2006-03-13 07:00:00,90.287,90.328,90.283,90.302,887999993.0
2006-03-13 07:05:00,90.294,90.31,90.28,90.303,572999997.0
2006-03-13 07:10:00,90.3,90.311,90.279,90.279,954200000.0
2006-03-13 07:15:00,90.288,90.3,90.265,90.284,904899998.0
2006-03-13 07:20:00,90.286,90.327,90.271,90.294,1015900002.0
2006-03-13 07:25:00,90.292,90.303,90.242,90.254,1151699994.0
2006-03-13 07:30:00,90.249,90.268,90.211,90.23,817899997.0
2006-03-13 07:35:00,90.243,90.272,90.221,90.266,1146199990.0
2006-03-13 07:40:00,90.255,90.288,90.254,90.271,1022499994.0
2006-03-13 07:45:00,90.251,90.285,90.235,90.241,1164499991.0
2006-03-13 07:50:00,90.253,90.272,90.229,90.244,980499995.0
2006-03-13 07:55:00,90.263,90.276,90.244,90.272,959600000.0
2006-03-13 08:00:00,90.257,90.297,90.257,90.277,1007800005.0
2006-03-13 08:05:00,90.283,90.313,90.261,90.303,913099999.0
2006-03-13 08:10:00,90.306,90.323,90.272,90.296,1019599998.0
2006-03-13 08:15:00,90.293,90.32,90.273,90.278,1144799998.0
2006-03-13 08:20:00,90.297,90.326,90.261,90.281,786899996.0
2006-03-13 08:25:00,90.304,90.325,90.276,90.315,1203399997.0
2006-03-13 08:30:00,90.323,90.328,90.275,90.282,897500002.0
2006-03-13 08:35:00,90.28,90.312,90.274,90.302,1273599982.0
2006-03-13 08:40:00,90.285,90.305,90.269,90.27,1169999998.0
2006-03-13 08:45:00,90.302,90.311,90.281,90.292,1020599999.0
2006-03-13 08:50:00,90.265,90.306,90.241,90.297,1058000008.0
2006-03-13 08:55:00,90.278,90.31,90.274,90.31,1158799990.0
2006-03-13 09:00:00,90.32,90.325,90.277,90.291,1314299997.0
2006-03-13 09:05:00,90.309,90.329,90.27,90.323,1279399999.0
2006-03-13 09:10:00,90.323,90.336,90.286,90.286,1107399997.0
2006-03-13 09:15:00,90.314,90.357,90.301,90.331,983700002.0
2006-03-13 09:20:00,90.345,90.366,90.303,90.316,1242699996.0
2006-03-13 09:25:00,90.317,90.333,90.276,90.284,1002099998.0
2006-03-13 09:30:00,90.293,90.317,90.269,90.306,859499994.0
2006-03-13 09:35:00,90.288,90.434,90.288,90.417,1153899996.0
2006-03-13 09:40:00,90.423,90.423,90.368,90.382,958499993.0
2006-03-13 09:45:00,90.4,90.405,90.371,90.374,1171899994.0
2006-03-13 09:50:00,90.389,90.417,90.357,90.391,1139800006.0
2006-03-13 09:55:00,90.375,90.444,90.371,90.418,877099992.0
2006-03-13 10:00:00,90.404,90.444,90.39,90.444,1241500004.0
2006-03-13 10:05:00,90.423,90.461,90.413,90.441,924099999.0
2006-03-13 10:10:00,90.42,90.446,90.404,90.424,1271699992.0
2006-03-13 10:15:00,90.422,90.445,90.393,90.443,1185999999.0
2006-03-13 10:20:00,90.435,90.476,90.414,90.453,1023899994.0
2006-03-13 10:25:00,90.439,90.456,90.406,90.434,1076899984.0
2006-03-13 10:30:00,90.413,90.43,90.373,90.406,925000000.0
2006-03-13 10:35:00,90.415,90.439,90.387,90.421,1144099992.0
2006-03-13 10:40:00,90.438,90.455,90.373,90.373,1100499999.0
2006-03-13 10:45:00,90.396,90.414,90.334,90.34,1155600000.0
2006-03-13 10:50:00,90.353,90.362,90.302,90.345,1112200007.0
2006-03-13 10:55:00,90.344,90.357,90.286,90.313,1444399991.0
2006-03-13 11:00:00,90.318,90.329,90.269,90.274,1001499990.0
2006-03-13 11:05:00,90.276,90.33,90.273,90.307,1191099993.0
2006-03-13 11:10:00,90.285,90.335,90.278,90.287,1349399994.0
2006-03-13 11:15:00,90.289,90.34,90.289,90.335,1486100002.0
2006-03-13 11:20:00,90.335,90.34,90.303,90.34,1052599996.0
2006-03-13 11:25:00,90.34,90.34,90.297,90.314,1097400000.0
2006-03-13 11:30:00,90.308,90.33,90.28,90.31,1411100001.0
2006-03-13 11:35:00,90.304,90.348,90.304,90.335,1173999998.0
2006-03-13 11:40:00,90.331,90.34,90.305,90.318,1523100000.0
2006-03-13 11:45:00,90.311,90.332,90.25,90.25,1228199992.0
2006-03-13 11:50:00,90.263,90.295,90.244,90.274,1188700000.0
2006-03-13 11:55:00,90.273,90.313,90.256,90.288,1076099995.0
2006-03-13 12:00:00,90.302,90.302,90.245,90.288,1100999995.0
2006-03-13 12:05:00,90.272,90.29,90.25,90.265,1208399994.0
2006-03-13 12:10:00,90.25,90.27,90.209,90.235,1194399990.0
2006-03-13 12:15:00,90.236,90.25,90.21,90.23,1180699996.0
2006-03-13 12:20:00,90.243,90.258,90.203,90.224,1090200000.0
2006-03-13 12:25:00,90.2,90.235,90.2,90.228,1238299992.0
2006-03-13 12:30:00,90.216,90.237,90.196,90.214,951700000.0
2006-03-13 12:35:00,90.235,90.26,90.221,90.241,856799996.0
2006-03-13 12:40:00,90.258,90.281,90.23,90.259,877999998.0
2006-03-13 12:45:00,90.263,90.308,90.259,90.295,1466899994.0
2006-03-13 12:50:00,90.273,90.301,90.226,90.27,781400004.0
2006-03-13 12:55:00,90.259,90.3,90.249,90.265,751899993.0
2006-03-13 13:00:00,90.27,90.322,90.264,90.304,1082899999.0
2006-03-13 13:05:00,90.305,90.323,90.277,90.305,1204699992.0
2006-03-13 13:10:00,90.292,90.325,90.28,90.287,1115599994.0
2006-03-13 13:15:00,90.308,90.326,90.255,90.306,1220700001.0
2006-03-13 13:20:00,90.325,90.356,90.308,90.345,949600001.0
2006-03-13 13:25:00,90.331,90.358,90.318,90.358,1237799995.0
2006-03-13 13:30:00,90.343,90.368,90.322,90.346,815699992.0
2006-03-13 13:35:00,90.345,90.373,90.316,90.361,982100002.0
2006-03-13 13:40:00,90.357,90.408,90.345,90.388,1087999991.0
2006-03-13 13:45:00,90.392,90.428,90.387,90.407,856799997.0
2006-03-13 13:50:00,90.381,90.4,90.36,90.381,1287299991.0
2006-03-13 13:55:00,90.373,90.386,90.304,90.317,939599998.0
2006-03-13 14:00:00,90.312,90.373,90.312,90.357,1253699996.0
2006-03-13 14:05:00,90.347,90.376,90.322,90.322,1006699994.0
2006-03-13 14:10:00,90.333,90.361,90.307,90.355,863099997.0
2006-03-13 14:15:00,90.352,90.367,90.328,90.343,951199994.0
2006-03-13 14:20:00,90.365,90.435,90.354,90.433,1258999989.0
2006-03-13 14:25:00,90.431,90.447,90.405,90.418,1181399994.0
2006-03-13 14:30:00,90.418,90.474,90.382,90.431,962700006.0
2006-03-13 14:35:00,90.445,90.461,90.415,90.417,1119199995.0
2006-03-13 14:40:00,90.45,90.458,90.421,90.448,1059599996.0
2006-03-13 14:45:00,90.445,90.462,90.412,90.43,1165599998.0
2006-03-13 14:50:00,90.426,90.464,90.412,90.442,1370500000.0
2006-03-13 14:55:00,90.446,90.467,90.418,90.46,1209899996.0
2006-03-13 15:00:00,90.473,90.483,90.444,90.459,833199994.0
2006-03-13 15:05:00,90.472,90.48,90.438,90.456,443799999.0
2006-03-13 15:10:00,90.444,90.468,90.43,90.44,1063799998.0
2006-03-13 15:15:00,90.456,90.469,90.432,90.432,1192300001.0
2006-03-13 15:20:00,90.456,90.492,90.424,90.463,1321500001.0
2006-03-13 15:25:00,90.46,90.509,90.432,90.489,1048900010.0
2006-03-13 15:30:00,90.495,90.506,90.466,90.482,939999997.0
2006-03-13 15:35:00,90.482,90.516,90.475,90.494,885600000.0
2006-03-13 15:40:00,90.48,90.515,90.472,90.503,1009400000.0
2006-03-13 15:45:00,90.494,90.51,90.459,90.459,981399990.0
2006-03-13 15:50:00,90.454,90.482,90.447,90.464,1289800002.0
2006-03-13 15:55:00,90.492,90.532,90.479,90.5,1093399996.0
2006-03-13 16:00:00,90.483,90.515,90.475,90.484,1555200002.0
2006-03-13 16:05:00,90.503,90.54,90.483,90.513,1100599998.0
2006-03-13 16:10:00,90.524,90.531,90.465,90.526,918900000.0
2006-03-13 16:15:00,90.515,90.528,90.463,90.496,1107300005.0
2006-03-13 16:20:00,90.497,90.531,90.49,90.503,1150700004.0
2006-03-13 16:25:00,90.519,90.533,90.482,90.501,830999993.0
2006-03-13 16:30:00,90.507,90.524,90.477,90.502,795999996.0
2006-03-13 16:35:00,90.503,90.512,90.471,90.479,1200899993.0
2006-03-13 16:40:00,90.469,90.512,90.454,90.477,1169499992.0
2006-03-13 16:45:00,90.486,90.496,90.444,90.45,1260699988.0
2006-03-13 16:50:00,90.466,90.49,90.431,90.464,1146999995.0
2006-03-13 16:55:00,90.473,90.484,90.443,90.463,1254999990.0
2006-03-13 17:00:00,90.443,90.476,90.422,90.422,971899995.0
2006-03-13 17:05:00,90.438,90.483,90.433,90.473,1087100002.0
2006-03-13 17:10:00,90.471,90.482,90.439,90.482,1354400004.0
2006-03-13 17:15:00,90.472,90.498,90.444,90.473,1134100002.0
2006-03-13 17:20:00,90.481,90.529,90.481,90.494,955700001.0
2006-03-13 17:25:00,90.488,90.551,90.484,90.528,982400004.0
2006-03-13 17:30:00,90.517,90.57,90.511,90.545,1260199995.0
2006-03-13 17:35:00,90.563,90.573,90.533,90.545,973700005.0
2006-03-13 17:40:00,90.562,90.598,90.54,90.575,1109299999.0
2006-03-13 17:45:00,90.582,90.597,90.535,90.552,1033000001.0
2006-03-13 17:50:00,90.553,90.564,90.516,90.541,1230299999.0
2006-03-13 17:55:00,90.553,90.561,90.484,90.509,811499995.0
2006-03-13 18:00:00,90.502,90.551,90.501,90.54,8448699930.0
2006-03-13 18:05:00,90.53,90.54,90.457,90.53,9888799949.0
2006-03-13 18:10:00,90.515,90.532,90.476,90.51,7473699991.0
2006-03-13 18:15:00,90.52,90.53,90.471,90.517,6636100011.0
2006-03-13 18:20:00,90.519,90.56,90.495,90.56,8644399971.0
2006-03-13 18:25:00,90.483,90.547,90.483,90.536,6199399986.0
2006-03-13 18:30:00,90.54,90.566,90.5,90.551,7804600002.0
2006-03-13 18:35:00,90.53,90.562,90.512,90.543,5310599975.0
2006-03-13 18:40:00,90.546,90.563,90.511,90.512,5354699985.0
2006-03-13 18:45:00,90.508,90.548,90.508,90.52,3166499986.0
2006-03-13 18:50:00,90.53,90.557,90.493,90.511,6560500009.0
2006-03-13 18:55:00,90.508,90.54,90.499,90.525,4749499998.0
2006-03-13 19:00:00,90.51,90.537,90.5,90.508,1890799987.0
2006-03-13 19:05:00,90.522,90.523,90.48,90.505,5253500004.0
2006-03-13 19:10:00,90.523,90.527,90.479,90.494,1782899994.0
2006-03-13 19:15:00,90.501,90.517,90.462,90.477,4129199993.0
2006-03-13 19:20:00,90.51,90.552,90.484,90.543,4135499995.0
2006-03-13 19:25:00,90.548,90.548,90.5,90.505,5475299963.0
2006-03-13 19:30:00,90.52,90.524,90.473,90.476,4446300008.0
2006-03-13 19:35:00,90.486,90.515,90.459,90.476,3359299985.0
2006-03-13 19:40:00,90.495,90.506,90.467,90.475,4065699989.0
2006-03-13 19:45:00,90.467,90.515,90.467,90.488,3231900000.0
2006-03-13 19:50:00,90.48,90.51,90.471,90.495,3195699978.0
2006-03-13 19:55:00,90.498,90.517,90.473,90.488,3149200004.0
2006-03-13 20:00:00,90.503,90.505,90.47,90.49,2396199993.0
2006-03-13 20:05:00,90.49,90.509,90.448,90.495,2597200000.0
2006-03-13 20:10:00,90.499,90.518,90.464,90.505,5338700011.0
2006-03-13 20:15:00,90.494,90.542,90.493,90.536,4258799994.0
2006-03-13 20:20:00,90.542,90.552,90.511,90.538,4265399979.0
2006-03-13 20:25:00,90.539,90.71,90.5,90.68,5499599985.0
2006-03-13 20:30:00,90.67,90.68,90.491,90.508,5937599989.0
2006-03-13 20:35:00,90.508,90.551,90.491,90.536,4380599996.0
2006-03-13 20:40:00,90.511,90.556,90.498,90.523,5500899969.0
2006-03-13 20:45:00,90.535,90.575,90.512,90.565,5054899989.0
2006-03-13 20:50:00,90.556,90.582,90.537,90.569,4114699998.0
2006-03-13 20:55:00,90.554,90.67,90.538,90.64,5074299999.0
2006-03-13 21:00:00,90.65,90.65,90.512,90.537,3442500005.0
2006-03-13 21:05:00,90.51,90.554,90.51,90.53,2302300004.0
2006-03-13 21:10:00,90.552,90.588,90.542,90.581,3073399970.0
2006-03-13 21:15:00,90.581,90.595,90.547,90.587,4980299995.0
2006-03-13 21:20:00,90.599,90.658,90.58,90.642,6720299978.0
2006-03-13 21:25:00,90.629,90.696,90.626,90.662,3280699992.0
2006-03-13 21:30:00,90.666,90.679,90.617,90.66,2848499988.0
2006-03-13 21:35:00,90.654,90.667,90.592,90.624,1626699993.0
2006-03-13 21:40:00,90.616,90.639,90.583,90.611,3722399982.0
2006-03-13 21:45:00,90.616,90.664,90.588,90.638,3193099984.0
2006-03-13 21:50:00,90.644,90.672,90.604,90.604,1821999987.0
2006-03-13 21:55:00,90.615,90.655,90.601,90.616,1911699995.0
2006-03-13 22:00:00,90.63,90.643,90.585,90.615,3745999995.0
2006-03-13 22:05:00,90.613,90.634,90.58,90.608,1223899999.0
2006-03-13 22:10:00,90.6,90.631,90.58,90.626,1753499994.0
2006-03-13 22:15:00,90.604,90.64,90.582,90.591,1783499999.0
2006-03-13 22:20:00,90.615,90.62,90.586,90.611,1143499993.0
2006-03-13 22:25:00,90.602,90.607,90.538,90.538,1692600000.0
2006-03-13 22:30:00,90.554,90.593,90.536,90.536,1932799987.0
2006-03-13 22:35:00,90.548,90.563,90.529,90.555,1460399995.0
2006-03-13 22:40:00,90.555,90.575,90.526,90.547,2136500005.0
2006-03-13 22:45:00,90.532,90.572,90.506,90.552,2260899990.0
2006-03-13 22:50:00,90.552,90.568,90.49,90.532,1730400004.0
2006-03-13 22:55:00,90.547,90.559,90.481,90.53,1208299998.0
2006-03-13 23:00:00,90.551,90.57,90.522,90.528,976199994.0
2006-03-13 23:05:00,90.548,90.559,90.515,90.536,974100005.0
2006-03-13 23:10:00,90.536,90.56,90.505,90.52,1029499993.0
2006-03-13 23:15:00,90.528,90.565,90.521,90.54,910899999.0
2006-03-13 23:20:00,90.541,90.559,90.518,90.526,1016799998.0
2006-03-13 23:25:00,90.53,90.551,90.504,90.532,964699993.0
2006-03-13 23:30:00,90.528,90.566,90.514,90.537,941500002.0
2006-03-13 23:35:00,90.534,90.564,90.513,90.557,1162899994.0
2006-03-13 23:40:00,90.538,90.567,90.499,90.54,1261399993.0
2006-03-13 23:45:00,90.5,90.539,90.495,90.508,535599996.0
2006-03-13 23:50:00,90.504,90.531,90.473,90.508,1092599989.0
2006-03-13 23:55:00,90.483,90.5,90.453,90.46,743099990.0
2006-03-14 00:00:00,90.458,90.48,90.395,90.438,1319699992.0
2006-03-14 00:05:00,90.447,90.475,90.416,90.453,1297999992.0
2006-03-14 00:10:00,90.423,90.467,90.411,90.443,1128800001.0
2006-03-14 00:15:00,90.409,90.475,90.4,90.454,1148999998.0
2006-03-14 00:20:00,90.417,90.473,90.413,90.45,1284799999.0
2006-03-14 00:25:00,90.472,90.524,90.437,90.513,1206699999.0
2006-03-14 00:30:00,90.5,90.544,90.482,90.482,798999993.0
2006-03-14 00:35:00,90.499,90.524,90.481,90.501,1059200005.0
2006-03-14 00:40:00,90.517,90.517,90.484,90.51,1039499998.0
2006-03-14 00:45:00,90.501,90.523,90.47,90.51,941099996.0
2006-03-14 00:50:00,90.498,90.515,90.481,90.481,912799995.0
2006-03-14 00:55:00,90.497,90.51,90.473,90.498,1082499995.0
2006-03-14 01:00:00,90.482,90.525,90.478,90.51,859299998.0
2006-03-14 01:05:00,90.491,90.522,90.481,90.499,1015700002.0
2006-03-14 01:10:00,90.491,90.513,90.428,90.428,1302800000.0
2006-03-14 01:15:00,90.443,90.443,90.388,90.424,751700002.0
2006-03-14 01:20:00,90.435,90.456,90.418,90.425,920099996.0
2006-03-14 01:25:00,90.443,90.451,90.405,90.433,1009599997.0
2006-03-14 01:30:00,90.453,90.462,90.38,90.44,955999986.0
2006-03-14 01:35:00,90.424,90.497,90.419,90.465,975000003.0
2006-03-14 01:40:00,90.454,90.484,90.453,90.468,969999996.0
2006-03-14 01:45:00,90.477,90.486,90.443,90.459,1146599996.0
2006-03-14 01:50:00,90.45,90.482,90.418,90.443,1388899999.0
2006-03-14 01:55:00,90.455,90.504,90.437,90.491,1293099996.0
2006-03-14 02:00:00,90.5,90.538,90.476,90.522,1176700002.0
2006-03-14 02:05:00,90.521,90.545,90.504,90.52,1193999992.0
2006-03-14 02:10:00,90.516,90.529,90.491,90.502,1212299999.0
2006-03-14 02:15:00,90.52,90.546,90.498,90.532,926599995.0
2006-03-14 02:20:00,90.543,90.543,90.494,90.505,806199997.0
2006-03-14 02:25:00,90.533,90.538,90.481,90.5,1243099989.0
2006-03-14 02:30:00,90.469,90.506,90.459,90.503,766800001.0
2006-03-14 02:35:00,90.498,90.534,90.456,90.53,821199990.0
2006-03-14 02:40:00,90.537,90.573,90.498,90.519,1301400002.0
2006-03-14 02:45:00,90.507,90.514,90.456,90.467,1207799991.0
2006-03-14 02:50:00,90.484,90.498,90.416,90.438,994999987.0
2006-03-14 02:55:00,90.438,90.47,90.416,90.435,1517799992.0
2006-03-14 03:00:00,90.413,90.443,90.379,90.403,983699997.0
2006-03-14 03:05:00,90.386,90.408,90.353,90.369,1081899990.0
2006-03-14 03:10:00,90.362,90.394,90.345,90.379,1427699994.0
2006-03-14 03:15:00,90.397,90.401,90.352,90.383,782899993.0
2006-03-14 03:20:00,90.391,90.392,90.341,90.347,1273599994.0
2006-03-14 03:25:00,90.368,90.394,90.309,90.309,1074099995.0
2006-03-14 03:30:00,90.31,90.381,90.296,90.373,1245099995.0
2006-03-14 03:35:00,90.352,90.389,90.348,90.358,919000001.0
2006-03-14 03:40:00,90.382,90.41,90.342,90.397,1246699996.0
2006-03-14 03:45:00,90.399,90.433,90.38,90.428,1068499993.0
2006-03-14 03:50:00,90.425,90.435,90.365,90.372,974400003.0
2006-03-14 03:55:00,90.367,90.414,90.355,90.387,994199992.0
2006-03-14 04:00:00,90.389,90.396,90.358,90.358,875600002.0
2006-03-14 04:05:00,90.364,90.402,90.348,90.373,1003599995.0
2006-03-14 04:10:00,90.395,90.443,90.381,90.397,1181600001.0
2006-03-14 04:15:00,90.405,90.426,90.401,90.42,982400001.0
2006-03-14 04:20:00,90.39,90.454,90.39,90.427,1121899997.0
2006-03-14 04:25:00,90.44,90.454,90.407,90.439,733499996.0
2006-03-14 04:30:00,90.412,90.44,90.399,90.424,1065199997.0
2006-03-14 04:35:00,90.408,90.43,90.377,90.377,1138799998.0
2006-03-14 04:40:00,90.384,90.426,90.384,90.413,923099996.0
2006-03-14 04:45:00,90.425,90.444,90.393,90.426,939599998.0
2006-03-14 04:50:00,90.422,90.435,90.394,90.411,812199991.0
2006-03-14 04:55:00,90.439,90.452,90.4,90.4,615599998.0
2006-03-14 05:00:00,90.407,90.426,90.368,90.414,967800002.0
2006-03-14 05:05:00,90.411,90.422,90.381,90.415,918399994.0
2006-03-14 05:10:00,90.402,90.428,90.391,90.407,1080499997.0
2006-03-14 05:15:00,90.398,90.416,90.382,90.386,1158300003.0
2006-03-14 05:20:00,90.393,90.416,90.374,90.384,1005200008.0
2006-03-14 05:25:00,90.403,90.413,90.376,90.403,1027999999.0
2006-03-14 05:30:00,90.384,90.432,90.38,90.432,637899997.0
2006-03-14 05:35:00,90.426,90.436,90.393,90.416,1010099996.0
2006-03-14 05:40:00,90.412,90.438,90.38,90.43,1115900001.0
2006-03-14 05:45:00,90.441,90.46,90.373,90.417,1034099993.0
2006-03-14 05:50:00,90.405,90.436,90.375,90.375,923500005.0
2006-03-14 05:55:00,90.356,90.39,90.354,90.375,880199993.0
2006-03-14 06:00:00,90.364,90.396,90.341,90.353,1075999998.0
2006-03-14 06:05:00,90.363,90.369,90.325,90.36,1082199999.0
2006-03-14 06:10:00,90.339,90.401,90.339,90.382,872499998.0
2006-03-14 06:15:00,90.404,90.435,90.386,90.395,860899992.0
2006-03-14 06:20:00,90.412,90.42,90.386,90.418,759799995.0
2006-03-14 06:25:00,90.381,90.445,90.38,90.418,1062500011.0
2006-03-14 06:30:00,90.434,90.46,90.421,90.432,1166100002.0
2006-03-14 06:35:00,90.45,90.453,90.379,90.41,849299999.0
2006-03-14 06:40:00,90.425,90.434,90.394,90.412,1018900000.0
2006-03-14 06:45:00,90.417,90.429,90.383,90.383,1038499994.0
2006-03-14 06:50:00,90.405,90.434,90.381,90.427,1003100004.0
2006-03-14 06:55:00,90.43,90.445,90.409,90.414,1189499994.0
2006-03-14 07:00:00,90.402,90.428,90.394,90.415,867199997.0
2006-03-14 07:05:00,90.413,90.43,90.401,90.413,935199992.0
2006-03-14 07:10:00,90.418,90.443,90.402,90.41,1239599990.0
2006-03-14 07:15:00,90.403,90.442,90.394,90.413,951400000.0
2006-03-14 07:20:00,90.406,90.429,90.387,90.396,896099997.0
2006-03-14 07:25:00,90.394,90.395,90.347,90.385,1077699994.0
2006-03-14 07:30:00,90.379,90.395,90.346,90.385,812600001.0
2006-03-14 07:35:00,90.37,90.417,90.365,90.406,1201599989.0
2006-03-14 07:40:00,90.417,90.425,90.386,90.415,1248399996.0
2006-03-14 07:45:00,90.393,90.422,90.383,90.398,738500000.0
2006-03-14 07:50:00,90.396,90.442,90.389,90.415,972899990.0
2006-03-14 07:55:00,90.428,90.428,90.376,90.389,1251299998.0
2006-03-14 08:00:00,90.369,90.403,90.352,90.403,1132299996.0
2006-03-14 08:05:00,90.39,90.413,90.356,90.397,779900006.0
2006-03-14 08:10:00,90.382,90.405,90.359,90.375,778500001.0
2006-03-14 08:15:00,90.366,90.384,90.344,90.353,712899991.0
2006-03-14 08:20:00,90.364,90.374,90.339,90.359,780599995.0
2006-03-14 08:25:00,90.362,90.368,90.322,90.355,1075199999.0
2006-03-14 08:30:00,90.352,90.367,90.322,90.353,1133799999.0
2006-03-14 08:35:00,90.336,90.354,90.31,90.339,907300002.0
2006-03-14 08:40:00,90.325,90.352,90.299,90.314,922500005.0
2006-03-14 08:45:00,90.322,90.357,90.308,90.357,1005099992.0
2006-03-14 08:50:00,90.327,90.386,90.321,90.368,1127200005.0
2006-03-14 08:55:00,90.381,90.414,90.358,90.39,1168800000.0
2006-03-14 09:00:00,90.402,90.421,90.365,90.38,1380799997.0
2006-03-14 09:05:00,90.382,90.401,90.353,90.38,1280299995.0
2006-03-14 09:10:00,90.393,90.445,90.39,90.401,1152899994.0
2006-03-14 09:15:00,90.418,90.445,90.4,90.432,763699998.0
2006-03-14 09:20:00,90.427,90.502,90.417,90.485,1455599997.0
2006-03-14 09:25:00,90.485,90.537,90.446,90.505,1507699993.0
2006-03-14 09:30:00,90.513,90.513,90.465,90.477,1033400000.0
2006-03-14 09:35:00,90.454,90.516,90.454,90.51,1238999999.0
2006-03-14 09:40:00,90.507,90.537,90.484,90.531,913499993.0
2006-03-14 09:45:00,90.527,90.548,90.486,90.514,958199999.0
2006-03-14 09:50:00,90.497,90.522,90.486,90.5,804799999.0
2006-03-14 09:55:00,90.469,90.519,90.469,90.493,1260299983.0
2006-03-14 10:00:00,90.495,90.563,90.495,90.543,995500010.0
2006-03-14 10:05:00,90.552,90.605,90.526,90.542,1047099998.0
2006-03-14 10:10:00,90.52,90.564,90.513,90.529,1062899995.0
2006-03-14 10:15:00,90.522,90.535,90.479,90.498,994300003.0
2006-03-14 10:20:00,90.482,90.502,90.457,90.495,1405699997.0
2006-03-14 10:25:00,90.471,90.552,90.471,90.531,1040899997.0
2006-03-14 10:30:00,90.553,90.553,90.503,90.545,933199998.0
2006-03-14 10:35:00,90.533,90.557,90.512,90.537,1166499999.0
2006-03-14 10:40:00,90.529,90.537,90.486,90.513,1241600007.0
2006-03-14 10:45:00,90.516,90.537,90.491,90.515,977999996.0
2006-03-14 10:50:00,90.533,90.555,90.503,90.555,1276100001.0
2006-03-14 10:55:00,90.539,90.56,90.518,90.535,1251299988.0
2006-03-14 11:00:00,90.554,90.563,90.519,90.537,845699990.0
2006-03-14 11:05:00,90.511,90.541,90.501,90.531,1203599997.0
2006-03-14 11:10:00,90.537,90.561,90.52,90.545,1533599988.0
2006-03-14 11:15:00,90.527,90.598,90.527,90.578,1137699993.0
2006-03-14 11:20:00,90.594,90.594,90.548,90.554,1185000001.0
2006-03-14 11:25:00,90.564,90.566,90.497,90.502,1371400001.0
2006-03-14 11:30:00,90.507,90.514,90.434,90.469,1264399992.0
2006-03-14 11:35:00,90.446,90.514,90.441,90.488,1165099993.0
2006-03-14 11:40:00,90.498,90.502,90.452,90.477,1407300004.0
2006-03-14 11:45:00,90.456,90.48,90.428,90.454,1229500002.0
2006-03-14 11:50:00,90.434,90.463,90.404,90.433,1370600005.0
2006-03-14 11:55:00,90.422,90.457,90.39,90.415,1288200007.0
2006-03-14 12:00:00,90.399,90.399,90.324,90.355,1050599999.0
2006-03-14 12:05:00,90.353,90.405,90.339,90.361,1281800008.0
2006-03-14 12:10:00,90.373,90.383,90.333,90.363,1248099994.0
2006-03-14 12:15:00,90.363,90.387,90.327,90.356,1097199992.0
2006-03-14 12:20:00,90.374,90.379,90.295,90.325,1264299996.0
2006-03-14 12:25:00,90.322,90.358,90.304,90.345,974600000.0
2006-03-14 12:30:00,90.347,90.356,90.304,90.32,1016299999.0
2006-03-14 12:35:00,90.304,90.335,90.292,90.304,719900003.0
2006-03-14 12:40:00,90.309,90.34,90.303,90.323,868999995.0
2006-03-14 12:45:00,90.321,90.358,90.303,90.309,1504500000.0
2006-03-14 12:50:00,90.331,90.331,90.222,90.291,1089500004.0
2006-03-14 12:55:00,90.262,90.304,90.245,90.245,871399994.0
2006-03-14 13:00:00,90.277,90.292,90.256,90.26,1230700003.0
2006-03-14 13:05:00,90.261,90.28,90.206,90.219,1363899991.0
2006-03-14 13:10:00,90.213,90.263,90.179,90.262,1164599997.0
2006-03-14 13:15:00,90.244,90.27,90.175,90.219,1280100000.0
2006-03-14 13:20:00,90.224,90.264,90.22,90.264,806900000.0
2006-03-14 13:25:00,90.263,90.276,90.221,90.252,951599996.0
2006-03-14 13:30:00,90.243,90.267,90.195,90.205,853099997.0
2006-03-14 13:35:00,90.197,90.223,90.131,90.154,1162999998.0
2006-03-14 13:40:00,90.138,90.197,90.119,90.162,1033999991.0
2006-03-14 13:45:00,90.147,90.18,90.117,90.152,1059600001.0
2006-03-14 13:50:00,90.155,90.17,90.128,90.17,1406099986.0
2006-03-14 13:55:00,90.163,90.17,90.123,90.142,973299992.0
2006-03-14 14:00:00,90.139,90.186,90.129,90.168,1119799997.0
2006-03-14 14:05:00,90.179,90.195,90.156,90.162,1135200004.0
2006-03-14 14:10:00,90.162,90.188,90.137,90.16,1191999998.0
2006-03-14 14:15:00,90.151,90.196,90.144,90.182,940400008.0
2006-03-14 14:20:00,90.188,90.213,90.154,90.212,1253599991.0
2006-03-14 14:25:00,90.2,90.253,90.196,90.236,1012799997.0
2006-03-14 14:30:00,90.24,90.242,90.179,90.219,1146400004.0
2006-03-14 14:35:00,90.207,90.228,90.177,90.193,986800004.0
2006-03-14 14:40:00,90.199,90.22,90.181,90.21,630499999.0
2006-03-14 14:45:00,90.215,90.237,90.183,90.183,958300000.0
2006-03-14 14:50:00,90.206,90.218,90.174,90.184,1439300002.0
2006-03-14 14:55:00,90.192,90.213,90.147,90.184,1171900004.0
2006-03-14 15:00:00,90.194,90.217,90.179,90.194,982599998.0
2006-03-14 15:05:00,90.198,90.209,90.153,90.167,864699997.0
2006-03-14 15:10:00,90.161,90.161,90.106,90.129,952499993.0
2006-03-14 15:15:00,90.115,90.148,90.094,90.102,1506900002.0
2006-03-14 15:20:00,90.111,90.196,90.104,90.175,1374299992.0
2006-03-14 15:25:00,90.176,90.217,90.144,90.16,1203999995.0
2006-03-14 15:30:00,90.166,90.239,90.134,90.162,910799992.0
2006-03-14 15:35:00,90.167,90.178,90.11,90.149,1185700001.0
2006-03-14 15:40:00,90.172,90.187,90.129,90.149,1027699994.0
2006-03-14 15:45:00,90.154,90.154,90.047,90.047,1308999992.0
2006-03-14 15:50:00,90.06,90.112,90.034,90.074,1471199989.0
2006-03-14 15:55:00,90.063,90.103,90.052,90.083,1268599984.0
2006-03-14 16:00:00,90.093,90.101,90.031,90.05,866000003.0
2006-03-14 16:05:00,90.057,90.064,90.027,90.035,1236899998.0
2006-03-14 16:10:00,90.045,90.086,90.0,90.036,1010300003.0
2006-03-14 16:15:00,90.026,90.058,89.996,90.058,1188899999.0
2006-03-14 16:20:00,90.062,90.077,90.031,90.063,1142000005.0
2006-03-14 16:25:00,90.076,90.107,90.046,90.072,1100699995.0
2006-03-14 16:30:00,90.095,90.095,90.051,90.059,907299994.0
2006-03-14 16:35:00,90.074,90.093,90.013,90.032,1147300007.0
2006-03-14 16:40:00,90.035,90.044,89.977,89.986,1332000006.0
2006-03-14 16:45:00,90.0,90.034,89.952,90.014,1280599998.0
2006-03-14 16:50:00,90.038,90.064,89.996,90.042,1262200003.0
2006-03-14 16:55:00,90.06,90.104,90.047,90.07,1252400002.0
2006-03-14 17:00:00,90.093,90.178,90.079,90.165,857199997.0
2006-03-14 17:05:00,90.151,90.171,90.116,90.155,1113799996.0
2006-03-14 17:10:00,90.127,90.182,90.118,90.14,1108100000.0
2006-03-14 17:15:00,90.129,90.144,90.099,90.125,1224900006.0
2006-03-14 17:20:00,90.131,90.187,90.131,90.162,913899992.0
2006-03-14 17:25:00,90.18,90.238,90.17,90.21,1179999989.0
2006-03-14 17:30:00,90.214,90.239,90.17,90.239,1301700003.0
2006-03-14 17:35:00,90.241,90.246,90.203,90.245,1143000003.0
2006-03-14 17:40:00,90.219,90.263,90.215,90.225,1070499999.0
2006-03-14 17:45:00,90.216,90.258,90.205,90.24,1240999998.0
2006-03-14 17:50:00,90.222,90.246,90.185,90.225,1038499992.0
2006-03-14 17:55:00,90.208,90.252,90.139,90.145,1045499998.0
2006-03-14 18:00:00,90.118,90.2,90.115,90.19,7610399988.0
2006-03-14 18:05:00,90.2,90.2,90.103,90.149,10075099993.0
2006-03-14 18:10:00,90.167,90.21,90.08,90.1,6843799986.0
2006-03-14 18:15:00,90.11,90.2,90.08,90.09,6334599982.0
2006-03-14 18:20:00,90.206,90.234,90.1,90.1,9054099975.0
2006-03-14 18:25:00,90.17,90.17,90.057,90.089,8229499966.0
2006-03-14 18:30:00,90.097,90.153,90.08,90.139,7514699956.0
2006-03-14 18:35:00,90.147,90.193,90.115,90.167,5209199976.0
2006-03-14 18:40:00,90.166,90.197,90.142,90.16,5103699972.0
2006-03-14 18:45:00,90.176,90.222,90.156,90.161,2804699983.0
2006-03-14 18:50:00,90.153,90.192,90.137,90.153,6594999975.0
2006-03-14 18:55:00,90.158,90.196,90.138,90.169,4617099971.0
2006-03-14 19:00:00,90.187,90.201,90.147,90.156,2208100009.0
2006-03-14 19:05:00,90.16,90.184,90.103,90.119,5371599986.0
2006-03-14 19:10:00,90.132,90.142,90.042,90.076,1612099995.0
2006-03-14 19:15:00,90.077,90.095,90.044,90.058,4066099993.0
2006-03-14 19:20:00,90.066,90.114,90.049,90.098,4318999986.0
2006-03-14 19:25:00,90.085,90.109,90.041,90.074,5717299969.0
2006-03-14 19:30:00,90.066,90.091,90.052,90.068,4588899993.0
2006-03-14 19:35:00,90.087,90.129,90.052,90.105,3624099994.0
2006-03-14 19:40:00,90.085,90.125,90.081,90.105,4216699992.0
2006-03-14 19:45:00,90.108,90.179,90.108,90.167,3059099988.0
2006-03-14 19:50:00,90.135,90.167,90.12,90.155,2990399989.0
2006-03-14 19:55:00,90.153,90.192,90.131,90.155,2838099999.0
2006-03-14 20:00:00,90.156,90.217,90.156,90.192,2227299994.0
2006-03-14 20:05:00,90.192,90.22,90.162,90.193,2610299986.0
2006-03-14 20:10:00,90.202,90.219,90.166,90.212,5228099997.0
2006-03-14 20:15:00,90.213,90.238,90.17,90.237,4566199997.0
2006-03-14 20:20:00,90.242,90.25,90.209,90.218,4083199979.0
2006-03-14 20:25:00,90.215,90.234,90.19,90.2,4199799993.0
2006-03-14 20:30:00,90.221,90.271,90.2,90.257,5356699986.0
2006-03-14 20:35:00,90.237,90.258,90.187,90.193,4161999985.0
2006-03-14 20:40:00,90.188,90.242,90.179,90.235,5393300001.0
2006-03-14 20:45:00,90.217,90.243,90.201,90.223,4706399986.0
2006-03-14 20:50:00,90.215,90.225,90.164,90.191,4224399988.0
2006-03-14 20:55:00,90.189,90.205,90.16,90.17,7173199980.0
2006-03-14 21:00:00,90.169,90.189,90.14,90.173,4482499984.0
2006-03-14 21:05:00,90.171,90.199,90.155,90.175,2522499994.0
2006-03-14 21:10:00,90.2,90.205,90.154,90.178,3275399989.0
2006-03-14 21:15:00,90.175,90.207,90.161,90.197,4454699993.0
2006-03-14 21:20:00,90.191,90.202,90.153,90.185,6451299988.0
2006-03-14 21:25:00,90.179,90.198,90.163,90.173,3130199996.0
2006-03-14 21:30:00,90.188,90.215,90.167,90.2,3063999987.0
2006-03-14 21:35:00,90.208,90.208,90.17,90.195,1675899985.0
2006-03-14 21:40:00,90.185,90.212,90.166,90.207,3591599991.0
2006-03-14 21:45:00,90.203,90.205,90.162,90.171,3096599987.0
2006-03-14 21:50:00,90.173,90.196,90.151,90.182,1713699986.0
2006-03-14 21:55:00,90.173,90.175,90.129,90.157,1478799995.0
2006-03-14 22:00:00,90.133,90.158,90.105,90.132,3654799989.0
2006-03-14 22:05:00,90.133,90.145,90.102,90.122,1264700006.0
2006-03-14 22:10:00,90.111,90.134,90.08,90.124,1655700012.0
2006-03-14 22:15:00,90.125,90.13,90.08,90.1,1641200005.0
2006-03-14 22:20:00,90.105,90.12,90.077,90.12,961199996.0
2006-03-14 22:25:00,90.124,90.158,90.096,90.133,1816800001.0
2006-03-14 22:30:00,90.129,90.146,90.108,90.132,1754999995.0
2006-03-14 22:35:00,90.135,90.163,90.123,90.163,1386500004.0
2006-03-14 22:40:00,90.149,90.187,90.147,90.179,2186500007.0
2006-03-14 22:45:00,90.171,90.217,90.15,90.197,1950699992.0
2006-03-14 22:50:00,90.216,90.216,90.133,90.185,1799599993.0
2006-03-14 22:55:00,90.177,90.202,90.11,90.155,1082599996.0
2006-03-14 23:00:00,90.184,90.188,90.141,90.156,983399997.0
2006-03-14 23:05:00,90.152,90.171,90.135,90.14,972600006.0
2006-03-14 23:10:00,90.155,90.172,90.137,90.155,1042899999.0
2006-03-14 23:15:00,90.154,90.17,90.13,90.165,924200001.0
2006-03-14 23:20:00,90.167,90.19,90.141,90.176,1022099998.0
2006-03-14 23:25:00,90.176,90.19,90.154,90.165,780999999.0
2006-03-14 23:30:00,90.175,90.193,90.15,90.187,1279000004.0
2006-03-14 23:35:00,90.184,90.221,90.167,90.202,1068700000.0
2006-03-14 23:40:00,90.208,90.243,90.196,90.224,1250900002.0
2006-03-14 23:45:00,90.219,90.257,90.216,90.226,799299994.0
2006-03-14 23:50:00,90.222,90.262,90.205,90.212,1219999988.0
2006-03-14 23:55:00,90.194,90.254,90.194,90.224,732300004.0
2006-03-15 00:00:00,90.235,90.24,90.15,90.221,1026199996.0
2006-03-15 00:05:00,90.244,90.304,90.198,90.23,1341899998.0
2006-03-15 00:10:00,90.269,90.298,90.236,90.264,1453699996.0
2006-03-15 00:15:00,90.267,90.321,90.257,90.306,1238399996.0
2006-03-15 00:20:00,90.26,90.311,90.243,90.292,1333899996.0
2006-03-15 00:25:00,90.297,90.322,90.28,90.312,883999996.0
2006-03-15 00:30:00,90.31,90.327,90.258,90.258,1154199999.0
2006-03-15 00:35:00,90.3,90.306,90.249,90.27,1046099994.0
2006-03-15 00:40:00,90.29,90.29,90.234,90.252,928899996.0
2006-03-15 00:45:00,90.241,90.276,90.228,90.268,1147799988.0
2006-03-15 00:50:00,90.258,90.27,90.231,90.26,820999999.0
2006-03-15 00:55:00,90.243,90.268,90.226,90.251,1078500000.0
2006-03-15 01:00:00,90.25,90.293,90.232,90.265,967400002.0
2006-03-15 01:05:00,90.279,90.306,90.263,90.29,977600007.0
2006-03-15 01:10:00,90.308,90.328,90.252,90.257,1055099999.0
2006-03-15 01:15:00,90.287,90.292,90.248,90.273,845999996.0
2006-03-15 01:20:00,90.269,90.3,90.251,90.264,1140299999.0
2006-03-15 01:25:00,90.268,90.294,90.248,90.292,1117499993.0
2006-03-15 01:30:00,90.304,90.345,90.293,90.312,913200005.0
2006-03-15 01:35:00,90.303,90.331,90.272,90.305,1087799994.0
2006-03-15 01:40:00,90.3,90.334,90.289,90.31,866699999.0
2006-03-15 01:45:00,90.302,90.33,90.283,90.315,1112899996.0
2006-03-15 01:50:00,90.287,90.314,90.274,90.281,1434200008.0
2006-03-15 01:55:00,90.287,90.342,90.281,90.328,1485900002.0
2006-03-15 02:00:00,90.311,90.33,90.292,90.316,1244799999.0
2006-03-15 02:05:00,90.298,90.386,90.298,90.363,1149200001.0
2006-03-15 02:10:00,90.373,90.416,90.368,90.395,911099995.0
2006-03-15 02:15:00,90.394,90.417,90.361,90.417,1470999997.0
2006-03-15 02:20:00,90.395,90.412,90.361,90.365,1028700000.0
2006-03-15 02:25:00,90.393,90.399,90.361,90.385,1245999997.0
2006-03-15 02:30:00,90.372,90.4,90.361,90.378,1128099991.0
2006-03-15 02:35:00,90.39,90.399,90.337,90.342,1169699992.0
2006-03-15 02:40:00,90.346,90.372,90.306,90.315,1516400001.0
2006-03-15 02:45:00,90.31,90.35,90.31,90.335,944399997.0
2006-03-15 02:50:00,90.347,90.367,90.32,90.36,870499991.0
2006-03-15 02:55:00,90.362,90.362,90.306,90.333,1586899998.0
2006-03-15 03:00:00,90.314,90.333,90.234,90.263,1036499997.0
2006-03-15 03:05:00,90.265,90.265,90.176,90.191,978199998.0
2006-03-15 03:10:00,90.164,90.189,90.125,90.179,1158100001.0
2006-03-15 03:15:00,90.163,90.194,90.135,90.148,1325300002.0
2006-03-15 03:20:00,90.154,90.163,90.118,90.149,884899991.0
2006-03-15 03:25:00,90.148,90.199,90.122,90.197,1165000007.0
2006-03-15 03:30:00,90.188,90.203,90.169,90.196,1351500002.0
2006-03-15 03:35:00,90.197,90.209,90.146,90.159,1280699991.0
2006-03-15 03:40:00,90.179,90.195,90.138,90.178,1135200005.0
2006-03-15 03:45:00,90.173,90.188,90.139,90.188,961799995.0
2006-03-15 03:50:00,90.165,90.214,90.138,90.194,1042500003.0
2006-03-15 03:55:00,90.204,90.237,90.187,90.222,744499996.0
2006-03-15 04:00:00,90.207,90.237,90.187,90.237,875600001.0
2006-03-15 04:05:00,90.224,90.238,90.179,90.228,1203800000.0
2006-03-15 04:10:00,90.235,90.248,90.211,90.227,1001100000.0
2006-03-15 04:15:00,90.222,90.234,90.199,90.213,1012900000.0
2006-03-15 04:20:00,90.198,90.216,90.173,90.197,826299999.0
2006-03-15 04:25:00,90.192,90.222,90.175,90.199,928699997.0
2006-03-15 04:30:00,90.201,90.217,90.168,90.168,1141400000.0
2006-03-15 04:35:00,90.176,90.218,90.176,90.2,1046899993.0
2006-03-15 04:40:00,90.205,90.218,90.181,90.199,673899998.0
2006-03-15 04:45:00,90.208,90.228,90.186,90.207,835499999.0
2006-03-15 04:50:00,90.186,90.218,90.167,90.167,744799996.0
2006-03-15 04:55:00,90.184,90.225,90.179,90.209,896099995.0
2006-03-15 05:00:00,90.193,90.215,90.16,90.174,682699995.0
2006-03-15 05:05:00,90.185,90.214,90.168,90.208,876999997.0
2006-03-15 05:10:00,90.208,90.224,90.185,90.213,1005900005.0
2006-03-15 05:15:00,90.205,90.216,90.18,90.2,842999997.0
2006-03-15 05:20:00,90.181,90.205,90.168,90.19,799599999.0
2006-03-15 05:25:00,90.19,90.19,90.154,90.159,766199989.0
2006-03-15 05:30:00,90.184,90.186,90.119,90.136,859700004.0
2006-03-15 05:35:00,90.137,90.142,90.104,90.114,1022399997.0
2006-03-15 05:40:00,90.13,90.157,90.117,90.13,1030400003.0
2006-03-15 05:45:00,90.153,90.163,90.081,90.119,806799989.0
2006-03-15 05:50:00,90.135,90.159,90.105,90.143,1087699989.0
2006-03-15 05:55:00,90.147,90.165,90.123,90.148,907299997.0
2006-03-15 06:00:00,90.163,90.185,90.135,90.173,936199991.0
2006-03-15 06:05:00,90.157,90.18,90.149,90.169,1105400003.0
2006-03-15 06:10:00,90.163,90.186,90.138,90.182,909899995.0
2006-03-15 06:15:00,90.185,90.234,90.177,90.199,631400002.0
2006-03-15 06:20:00,90.214,90.229,90.187,90.198,601899999.0
2006-03-15 06:25:00,90.209,90.218,90.147,90.176,965799992.0
2006-03-15 06:30:00,90.19,90.198,90.16,90.18,882300004.0
2006-03-15 06:35:00,90.199,90.207,90.173,90.185,909399995.0
2006-03-15 06:40:00,90.181,90.2,90.132,90.155,867699994.0
2006-03-15 06:45:00,90.15,90.17,90.13,90.141,916400001.0
2006-03-15 06:50:00,90.156,90.183,90.137,90.173,1014799998.0
2006-03-15 06:55:00,90.174,90.188,90.151,90.167,1204799996.0
2006-03-15 07:00:00,90.175,90.197,90.15,90.192,883199996.0
2006-03-15 07:05:00,90.187,90.19,90.142,90.163,946300004.0
2006-03-15 07:10:00,90.166,90.188,90.137,90.177,1140999994.0
2006-03-15 07:15:00,90.16,90.189,90.135,90.156,960599994.0
2006-03-15 07:20:00,90.158,90.194,90.143,90.177,1025299995.0
2006-03-15 07:25:00,90.164,90.194,90.141,90.167,1343799996.0
2006-03-15 07:30:00,90.167,90.188,90.135,90.168,804199995.0
2006-03-15 07:35:00,90.161,90.187,90.144,90.163,978699996.0
2006-03-15 07:40:00,90.172,90.193,90.147,90.185,944000000.0
2006-03-15 07:45:00,90.162,90.195,90.152,90.167,927899994.0
2006-03-15 07:50:00,90.184,90.194,90.147,90.17,1127399996.0
2006-03-15 07:55:00,90.169,90.191,90.143,90.173,1001799993.0
2006-03-15 08:00:00,90.156,90.177,90.137,90.163,1030999997.0
2006-03-15 08:05:00,90.165,90.195,90.148,90.183,1119199994.0
2006-03-15 08:10:00,90.164,90.189,90.139,90.14,1031700000.0
2006-03-15 08:15:00,90.159,90.179,90.123,90.158,826799998.0
2006-03-15 08:20:00,90.174,90.177,90.128,90.128,971199994.0
2006-03-15 08:25:00,90.153,90.167,90.112,90.141,1131300008.0
2006-03-15 08:30:00,90.157,90.158,90.118,90.132,1030899997.0
2006-03-15 08:35:00,90.13,90.175,90.13,90.175,1161899992.0
2006-03-15 08:40:00,90.173,90.19,90.15,90.172,1243399991.0
2006-03-15 08:45:00,90.183,90.194,90.156,90.183,856299997.0
2006-03-15 08:50:00,90.167,90.184,90.11,90.156,862999992.0
2006-03-15 08:55:00,90.153,90.212,90.152,90.182,924799997.0
2006-03-15 09:00:00,90.186,90.205,90.167,90.177,1206199995.0
2006-03-15 09:05:00,90.19,90.196,90.142,90.173,1148000001.0
2006-03-15 09:10:00,90.175,90.194,90.142,90.15,1130599995.0
2006-03-15 09:15:00,90.168,90.2,90.141,90.179,928499998.0
2006-03-15 09:20:00,90.195,90.217,90.175,90.183,877699994.0
2006-03-15 09:25:00,90.185,90.234,90.175,90.221,1377600001.0
2006-03-15 09:30:00,90.225,90.234,90.18,90.193,1356999995.0
2006-03-15 09:35:00,90.212,90.23,90.179,90.228,1227899996.0
2006-03-15 09:40:00,90.224,90.241,90.192,90.216,1293099995.0
2006-03-15 09:45:00,90.203,90.217,90.173,90.188,972499998.0
2006-03-15 09:50:00,90.185,90.225,90.165,90.22,1002000009.0
2006-03-15 09:55:00,90.213,90.226,90.173,90.219,1063400002.0
2006-03-15 10:00:00,90.216,90.251,90.202,90.219,774500003.0
2006-03-15 10:05:00,90.213,90.238,90.187,90.2,943099989.0
2006-03-15 10:10:00,90.18,90.221,90.18,90.221,974999997.0
2006-03-15 10:15:00,90.239,90.264,90.225,90.235,1200999991.0
2006-03-15 10:20:00,90.253,90.272,90.23,90.244,1418600003.0
2006-03-15 10:25:00,90.259,90.279,90.244,90.249,930299998.0
2006-03-15 10:30:00,90.263,90.311,90.237,90.292,1104699995.0
2006-03-15 10:35:00,90.303,90.306,90.263,90.279,1307699999.0
2006-03-15 10:40:00,90.285,90.3,90.257,90.257,1223399992.0
2006-03-15 10:45:00,90.272,90.291,90.252,90.255,877900003.0
2006-03-15 10:50:00,90.275,90.278,90.219,90.269,778599997.0
2006-03-15 10:55:00,90.255,90.293,90.253,90.263,1226899992.0
2006-03-15 11:00:00,90.272,90.295,90.25,90.251,797199996.0
2006-03-15 11:05:00,90.248,90.286,90.225,90.226,1030399999.0
2006-03-15 11:10:00,90.218,90.262,90.209,90.223,1264399995.0
2006-03-15 11:15:00,90.233,90.273,90.218,90.24,1175400004.0
2006-03-15 11:20:00,90.245,90.286,90.238,90.267,1241799996.0
2006-03-15 11:25:00,90.28,90.315,90.272,90.314,1164599998.0
2006-03-15 11:30:00,90.317,90.32,90.251,90.27,1334199988.0
2006-03-15 11:35:00,90.256,90.299,90.256,90.277,1073499995.0
2006-03-15 11:40:00,90.284,90.284,90.24,90.248,1372000007.0
2006-03-15 11:45:00,90.255,90.266,90.223,90.239,1220199988.0
2006-03-15 11:50:00,90.236,90.248,90.198,90.213,1333799997.0
2006-03-15 11:55:00,90.22,90.258,90.216,90.23,1111700002.0
2006-03-15 12:00:00,90.243,90.257,90.216,90.256,1201799995.0
2006-03-15 12:05:00,90.237,90.296,90.235,90.27,1196199994.0
2006-03-15 12:10:00,90.269,90.315,90.263,90.315,1321199995.0
2006-03-15 12:15:00,90.317,90.317,90.269,90.281,1178199993.0
2006-03-15 12:20:00,90.297,90.301,90.254,90.268,1322099991.0
2006-03-15 12:25:00,90.259,90.293,90.259,90.288,1591200000.0
2006-03-15 12:30:00,90.26,90.301,90.246,90.275,1156299994.0
2006-03-15 12:35:00,90.273,90.283,90.247,90.262,924000007.0
2006-03-15 12:40:00,90.25,90.27,90.23,90.24,869499999.0
2006-03-15 12:45:00,90.24,90.269,90.24,90.255,1262199998.0
2006-03-15 12:50:00,90.251,90.273,90.21,90.256,812499996.0
2006-03-15 12:55:00,90.239,90.272,90.208,90.234,796600000.0
2006-03-15 13:00:00,90.224,90.247,90.213,90.214,1136500003.0
2006-03-15 13:05:00,90.211,90.247,90.189,90.22,1210300008.0
2006-03-15 13:10:00,90.232,90.281,90.208,90.246,1343599998.0
2006-03-15 13:15:00,90.254,90.264,90.197,90.252,840499998.0
2006-03-15 13:20:00,90.254,90.26,90.213,90.22,1190699992.0
2006-03-15 13:25:00,90.216,90.246,90.193,90.242,1124599996.0
2006-03-15 13:30:00,90.238,90.258,90.204,90.247,942099997.0
2006-03-15 13:35:00,90.247,90.258,90.22,90.258,1096299996.0
2006-03-15 13:40:00,90.242,90.264,90.223,90.24,1158499988.0
2006-03-15 13:45:00,90.24,90.266,90.226,90.233,1062100002.0
2006-03-15 13:50:00,90.247,90.287,90.228,90.287,1213199998.0
2006-03-15 13:55:00,90.294,90.317,90.272,90.317,983699996.0
2006-03-15 14:00:00,90.294,90.315,90.275,90.293,1200900000.0
2006-03-15 14:05:00,90.272,90.293,90.253,90.271,999000003.0
2006-03-15 14:10:00,90.271,90.305,90.259,90.287,813900000.0
2006-03-15 14:15:00,90.285,90.312,90.276,90.281,1161599999.0
2006-03-15 14:20:00,90.302,90.32,90.276,90.3,1087000003.0
2006-03-15 14:25:00,90.305,90.329,90.266,90.323,913399995.0
2006-03-15 14:30:00,90.298,90.342,90.262,90.329,1212600002.0
2006-03-15 14:35:00,90.337,90.351,90.3,90.301,1077399995.0
2006-03-15 14:40:00,90.295,90.313,90.259,90.298,1031299994.0
2006-03-15 14:45:00,90.28,90.304,90.249,90.25,1152900002.0
2006-03-15 14:50:00,90.275,90.286,90.234,90.265,1181299988.0
2006-03-15 14:55:00,90.271,90.299,90.251,90.295,1105500002.0
2006-03-15 15:00:00,90.295,90.295,90.251,90.273,727299991.0
2006-03-15 15:05:00,90.266,90.266,90.22,90.246,518899999.0
2006-03-15 15:10:00,90.254,90.256,90.206,90.215,816599993.0
2006-03-15 15:15:00,90.21,90.239,90.178,90.198,1379799996.0
2006-03-15 15:20:00,90.206,90.23,90.134,90.205,1224800000.0
2006-03-15 15:25:00,90.223,90.25,90.193,90.245,1301199995.0
2006-03-15 15:30:00,90.242,90.246,90.186,90.22,1009699998.0
2006-03-15 15:35:00,90.237,90.246,90.197,90.212,1189999994.0
2006-03-15 15:40:00,90.21,90.228,90.169,90.195,833200006.0
2006-03-15 15:45:00,90.187,90.259,90.179,90.232,765500000.0
2006-03-15 15:50:00,90.243,90.252,90.185,90.211,1122899990.0
2006-03-15 15:55:00,90.227,90.227,90.14,90.183,834500001.0
2006-03-15 16:00:00,90.194,90.241,90.175,90.199,1083399997.0
2006-03-15 16:05:00,90.213,90.243,90.194,90.213,691499992.0
2006-03-15 16:10:00,90.212,90.287,90.196,90.269,998500005.0
2006-03-15 16:15:00,90.265,90.303,90.227,90.287,1031299994.0
2006-03-15 16:20:00,90.286,90.321,90.263,90.276,1314900007.0
2006-03-15 16:25:00,90.275,90.306,90.233,90.256,1107699994.0
2006-03-15 16:30:00,90.283,90.315,90.244,90.266,1083300001.0
2006-03-15 16:35:00,90.268,90.308,90.256,90.301,1305500004.0
2006-03-15 16:40:00,90.307,90.334,90.204,90.22,1014799994.0
2006-03-15 16:45:00,90.243,90.243,90.164,90.185,1115399998.0
2006-03-15 16:50:00,90.211,90.211,90.156,90.177,759500005.0
2006-03-15 16:55:00,90.161,90.269,90.16,90.262,1065199992.0
2006-03-15 17:00:00,90.241,90.283,90.223,90.267,902700004.0
2006-03-15 17:05:00,90.28,90.3,90.254,90.27,1144499998.0
2006-03-15 17:10:00,90.239,90.3,90.216,90.3,1076699999.0
2006-03-15 17:15:00,90.29,90.3,90.257,90.257,1227599993.0
2006-03-15 17:20:00,90.27,90.299,90.257,90.266,813799999.0
2006-03-15 17:25:00,90.268,90.285,90.237,90.25,1124699999.0
2006-03-15 17:30:00,90.252,90.292,90.238,90.263,1197100002.0
2006-03-15 17:35:00,90.282,90.315,90.276,90.309,1283499991.0
2006-03-15 17:40:00,90.301,90.312,90.246,90.266,982999996.0
2006-03-15 17:45:00,90.279,90.305,90.236,90.249,1286899989.0
2006-03-15 17:50:00,90.243,90.295,90.213,90.28,1276899998.0
2006-03-15 17:55:00,90.281,90.316,90.259,90.259,906600004.0
2006-03-15 18:00:00,90.247,90.28,90.24,90.25,8448499952.0
2006-03-15 18:05:00,90.26,90.317,90.25,90.303,10184999945.0
2006-03-15 18:10:00,90.299,90.34,90.26,90.33,8073199971.0
2006-03-15 18:15:00,90.277,90.29,90.223,90.258,7416899983.0
2006-03-15 18:20:00,90.237,90.32,90.211,90.32,8432699988.0
2006-03-15 18:25:00,90.31,90.32,90.213,90.241,6775100018.0
2006-03-15 18:30:00,90.243,90.32,90.172,90.172,7749599966.0
2006-03-15 18:35:00,90.19,90.218,90.171,90.204,5621999978.0
2006-03-15 18:40:00,90.19,90.236,90.184,90.22,4660500002.0
2006-03-15 18:45:00,90.223,90.255,90.193,90.209,2781499995.0
2006-03-15 18:50:00,90.2,90.235,90.174,90.174,6573699996.0
2006-03-15 18:55:00,90.191,90.208,90.168,90.178,5003599987.0
2006-03-15 19:00:00,90.192,90.254,90.176,90.22,2233299992.0
2006-03-15 19:05:00,90.237,90.264,90.222,90.243,5921599976.0
2006-03-15 19:10:00,90.244,90.318,90.216,90.316,1919800007.0
2006-03-15 19:15:00,90.316,90.316,90.242,90.268,4262899981.0
2006-03-15 19:20:00,90.265,90.312,90.252,90.312,4053099984.0
2006-03-15 19:25:00,90.309,90.309,90.26,90.275,5593699954.0
2006-03-15 19:30:00,90.306,90.317,90.271,90.277,4650800002.0
2006-03-15 19:35:00,90.296,90.309,90.258,90.281,3217200000.0
2006-03-15 19:40:00,90.288,90.317,90.274,90.302,4488899996.0
2006-03-15 19:45:00,90.301,90.316,90.274,90.307,3236999995.0
2006-03-15 19:50:00,90.303,90.312,90.266,90.296,3170599995.0
2006-03-15 19:55:00,90.28,90.32,90.264,90.3,2957199992.0
2006-03-15 20:00:00,90.298,90.318,90.283,90.297,2539599983.0
2006-03-15 20:05:00,90.302,90.344,90.287,90.335,2961099987.0
2006-03-15 20:10:00,90.324,90.337,90.284,90.312,5332099991.0
2006-03-15 20:15:00,90.325,90.377,90.307,90.359,4260399974.0
2006-03-15 20:20:00,90.366,90.389,90.346,90.354,4012699982.0
2006-03-15 20:25:00,90.358,90.43,90.319,90.36,6494499994.0
2006-03-15 20:30:00,90.42,90.45,90.314,90.336,4690300010.0
2006-03-15 20:35:00,90.355,90.362,90.325,90.33,4347799980.0
2006-03-15 20:40:00,90.347,90.369,90.33,90.357,5604899984.0
2006-03-15 20:45:00,90.356,90.383,90.34,90.354,4576199995.0
2006-03-15 20:50:00,90.366,90.393,90.346,90.374,4280199981.0
2006-03-15 20:55:00,90.376,90.53,90.358,90.53,7924999994.0
2006-03-15 21:00:00,90.385,90.54,90.384,90.421,4714299994.0
2006-03-15 21:05:00,90.42,90.49,90.399,90.45,2363799999.0
2006-03-15 21:10:00,90.451,90.474,90.419,90.434,3192000002.0
2006-03-15 21:15:00,90.445,90.46,90.412,90.452,4597999997.0
2006-03-15 21:20:00,90.442,90.452,90.403,90.422,6289699997.0
2006-03-15 21:25:00,90.4,90.427,90.387,90.416,3435999981.0
2006-03-15 21:30:00,90.42,90.434,90.385,90.404,2859799984.0
2006-03-15 21:35:00,90.404,90.429,90.381,90.423,1532899989.0
2006-03-15 21:40:00,90.43,90.473,90.419,90.444,3622399988.0
2006-03-15 21:45:00,90.435,90.479,90.429,90.471,3160099994.0
2006-03-15 21:50:00,90.476,90.518,90.463,90.48,1508599996.0
2006-03-15 21:55:00,90.497,90.518,90.478,90.508,1794999996.0
2006-03-15 22:00:00,90.518,90.545,90.485,90.522,3721300003.0
2006-03-15 22:05:00,90.524,90.53,90.498,90.499,1140900003.0
2006-03-15 22:10:00,90.515,90.535,90.481,90.492,1633899988.0
2006-03-15 22:15:00,90.503,90.504,90.461,90.461,1890599997.0
2006-03-15 22:20:00,90.468,90.497,90.457,90.47,1235599989.0
2006-03-15 22:25:00,90.475,90.487,90.419,90.444,1897499987.0
2006-03-15 22:30:00,90.442,90.47,90.44,90.445,1884299997.0
2006-03-15 22:35:00,90.456,90.483,90.443,90.466,1315399995.0
2006-03-15 22:40:00,90.482,90.489,90.45,90.46,2157799988.0
2006-03-15 22:45:00,90.468,90.496,90.439,90.462,2088700008.0
2006-03-15 22:50:00,90.486,90.526,90.469,90.5,1729199998.0
2006-03-15 22:55:00,90.5,90.535,90.444,90.482,1549399995.0
2006-03-15 23:00:00,90.505,90.528,90.487,90.493,866300004.0
2006-03-15 23:05:00,90.522,90.533,90.49,90.519,987799992.0
2006-03-15 23:10:00,90.52,90.539,90.497,90.515,998899997.0
2006-03-15 23:15:00,90.509,90.551,90.491,90.533,1105699993.0
2006-03-15 23:20:00,90.541,90.565,90.534,90.555,1166800012.0
2006-03-15 23:25:00,90.564,90.57,90.524,90.532,844200004.0
2006-03-15 23:30:00,90.553,90.578,90.54,90.576,1312399997.0
2006-03-15 23:35:00,90.572,90.601,90.549,90.566,1084599995.0
2006-03-15 23:40:00,90.559,90.595,90.54,90.58,1276599996.0
2006-03-15 23:45:00,90.553,90.585,90.544,90.557,1154499991.0
2006-03-15 23:50:00,90.54,90.571,90.53,90.552,1347399999.0
2006-03-15 23:55:00,90.527,90.569,90.527,90.555,1049199997.0
2006-03-16 00:00:00,90.541,90.56,90.472,90.508,945100000.0
2006-03-16 00:05:00,90.52,90.546,90.442,90.461,1184899997.0
2006-03-16 00:10:00,90.478,90.515,90.449,90.491,1497599993.0
2006-03-16 00:15:00,90.476,90.543,90.469,90.512,946899996.0
2006-03-16 00:20:00,90.477,90.532,90.462,90.491,1426099989.0
2006-03-16 00:25:00,90.555,90.555,90.492,90.518,1053899998.0
2006-03-16 00:30:00,90.498,90.54,90.488,90.519,1002500001.0
2006-03-16 00:35:00,90.512,90.557,90.511,90.538,1152199994.0
2006-03-16 00:40:00,90.56,90.578,90.531,90.57,848899994.0
2006-03-16 00:45:00,90.57,90.609,90.554,90.595,1161899996.0
2006-03-16 00:50:00,90.584,90.608,90.55,90.551,1043300002.0
2006-03-16 00:55:00,90.563,90.587,90.545,90.58,1115899999.0
2006-03-16 01:00:00,90.55,90.6,90.538,90.583,852300000.0
2006-03-16 01:05:00,90.587,90.618,90.576,90.605,970600005.0
2006-03-16 01:10:00,90.614,90.645,90.606,90.614,1179800001.0
2006-03-16 01:15:00,90.64,90.662,90.602,90.65,892599990.0
2006-03-16 01:20:00,90.647,90.672,90.618,90.67,1080399989.0
2006-03-16 01:25:00,90.652,90.716,90.643,90.709,808899994.0
2006-03-16 01:30:00,90.703,90.712,90.667,90.687,959600004.0
2006-03-16 01:35:00,90.683,90.683,90.638,90.659,1102900001.0
2006-03-16 01:40:00,90.652,90.681,90.636,90.665,928599993.0
2006-03-16 01:45:00,90.668,90.706,90.658,90.686,1218199995.0
2006-03-16 01:50:00,90.678,90.703,90.658,90.684,1213499996.0
2006-03-16 01:55:00,90.686,90.708,90.654,90.691,1383799995.0
2006-03-16 02:00:00,90.685,90.709,90.666,90.697,1042499997.0
2006-03-16 02:05:00,90.69,90.738,90.687,90.727,1142199997.0
2006-03-16 02:10:00,90.712,90.754,90.702,90.726,936499994.0
2006-03-16 02:15:00,90.719,90.75,90.691,90.697,1216899994.0
2006-03-16 02:20:00,90.685,90.703,90.647,90.662,976500004.0
2006-03-16 02:25:00,90.657,90.704,90.641,90.704,886499994.0
2006-03-16 02:30:00,90.679,90.756,90.679,90.734,1556300000.0
2006-03-16 02:35:00,90.738,90.762,90.73,90.737,926399999.0
2006-03-16 02:40:00,90.731,90.75,90.709,90.73,1319699999.0
2006-03-16 02:45:00,90.725,90.745,90.707,90.737,1084599986.0
2006-03-16 02:50:00,90.731,90.767,90.723,90.748,1070500004.0
2006-03-16 02:55:00,90.742,90.755,90.712,90.735,1175300004.0
2006-03-16 03:00:00,90.708,90.733,90.662,90.68,1101999994.0
2006-03-16 03:05:00,90.659,90.674,90.595,90.642,1332200003.0
2006-03-16 03:10:00,90.637,90.677,90.616,90.677,1281899984.0
2006-03-16 03:15:00,90.649,90.688,90.64,90.67,642199995.0
2006-03-16 03:20:00,90.677,90.685,90.627,90.65,916800006.0
2006-03-16 03:25:00,90.642,90.663,90.61,90.657,1085599995.0
2006-03-16 03:30:00,90.663,90.684,90.637,90.666,1261000000.0
2006-03-16 03:35:00,90.645,90.706,90.645,90.692,1042399992.0
2006-03-16 03:40:00,90.664,90.703,90.656,90.701,938299997.0
2006-03-16 03:45:00,90.675,90.71,90.66,90.685,809499994.0
2006-03-16 03:50:00,90.685,90.695,90.654,90.676,1189599989.0
2006-03-16 03:55:00,90.679,90.702,90.666,90.702,583399997.0
2006-03-16 04:00:00,90.672,90.702,90.64,90.64,854700001.0
2006-03-16 04:05:00,90.647,90.661,90.613,90.632,1102499999.0
2006-03-16 04:10:00,90.638,90.66,90.601,90.627,987999993.0
2006-03-16 04:15:00,90.622,90.681,90.607,90.66,1002700002.0
2006-03-16 04:20:00,90.643,90.653,90.602,90.633,785099999.0
2006-03-16 04:25:00,90.626,90.639,90.575,90.586,775999998.0
2006-03-16 04:30:00,90.58,90.595,90.547,90.573,878899990.0
2006-03-16 04:35:00,90.555,90.588,90.54,90.57,891199994.0
2006-03-16 04:40:00,90.562,90.584,90.54,90.555,891099992.0
2006-03-16 04:45:00,90.557,90.557,90.52,90.527,746199996.0
2006-03-16 04:50:00,90.543,90.56,90.519,90.549,908799990.0
2006-03-16 04:55:00,90.558,90.57,90.535,90.535,631500003.0
2006-03-16 05:00:00,90.557,90.582,90.528,90.555,809099996.0
2006-03-16 05:05:00,90.567,90.588,90.553,90.585,853199994.0
2006-03-16 05:10:00,90.567,90.591,90.55,90.574,977299997.0
2006-03-16 05:15:00,90.576,90.594,90.56,90.567,914899993.0
2006-03-16 05:20:00,90.569,90.587,90.552,90.569,856599997.0
2006-03-16 05:25:00,90.586,90.59,90.554,90.57,782999993.0
2006-03-16 05:30:00,90.564,90.59,90.564,90.58,822999997.0
2006-03-16 05:35:00,90.59,90.59,90.561,90.57,717200001.0
2006-03-16 05:40:00,90.585,90.598,90.558,90.582,641900000.0
2006-03-16 05:45:00,90.587,90.609,90.532,90.598,714399997.0
2006-03-16 05:50:00,90.59,90.605,90.571,90.582,877499990.0
2006-03-16 05:55:00,90.559,90.607,90.559,90.586,742099994.0
2006-03-16 06:00:00,90.594,90.605,90.567,90.585,725699998.0
2006-03-16 06:05:00,90.595,90.602,90.548,90.573,1247800003.0
2006-03-16 06:10:00,90.552,90.58,90.527,90.554,979099990.0
2006-03-16 06:15:00,90.541,90.57,90.532,90.535,1012199997.0
2006-03-16 06:20:00,90.545,90.557,90.527,90.549,554700003.0
2006-03-16 06:25:00,90.549,90.566,90.515,90.554,927599991.0
2006-03-16 06:30:00,90.555,90.582,90.525,90.56,927100004.0
2006-03-16 06:35:00,90.581,90.61,90.556,90.61,859900001.0
2006-03-16 06:40:00,90.607,90.695,90.597,90.679,942799990.0
2006-03-16 06:45:00,90.67,90.761,90.65,90.736,856100001.0
2006-03-16 06:50:00,90.715,90.74,90.599,90.604,1111399988.0
2006-03-16 06:55:00,90.621,90.639,90.591,90.625,1004800001.0
2006-03-16 07:00:00,90.625,90.656,90.607,90.618,989300003.0
2006-03-16 07:05:00,90.622,90.622,90.582,90.609,718599995.0
2006-03-16 07:10:00,90.603,90.612,90.573,90.59,1008799998.0
2006-03-16 07:15:00,90.609,90.651,90.609,90.635,963599996.0
2006-03-16 07:20:00,90.634,90.656,90.612,90.642,871099994.0
2006-03-16 07:25:00,90.648,90.684,90.63,90.667,1037899989.0
2006-03-16 07:30:00,90.656,90.679,90.611,90.634,757899998.0
2006-03-16 07:35:00,90.634,90.66,90.615,90.623,1243799993.0
2006-03-16 07:40:00,90.623,90.638,90.595,90.618,1170999996.0
2006-03-16 07:45:00,90.61,90.645,90.596,90.614,1030799996.0
2006-03-16 07:50:00,90.611,90.657,90.609,90.648,1009300000.0
2006-03-16 07:55:00,90.652,90.658,90.617,90.625,1004299996.0
2006-03-16 08:00:00,90.638,90.638,90.593,90.637,1022200002.0
2006-03-16 08:05:00,90.637,90.661,90.617,90.659,1116699996.0
2006-03-16 08:10:00,90.634,90.696,90.629,90.685,1341699995.0
2006-03-16 08:15:00,90.669,90.683,90.623,90.657,1193800001.0
2006-03-16 08:20:00,90.655,90.692,90.632,90.645,1102599996.0
2006-03-16 08:25:00,90.67,90.725,90.655,90.7,1152299992.0
2006-03-16 08:30:00,90.725,90.766,90.699,90.718,1007600007.0
2006-03-16 08:35:00,90.704,90.732,90.688,90.718,1297500000.0
2006-03-16 08:40:00,90.714,90.728,90.665,90.68,1149699995.0
2006-03-16 08:45:00,90.704,90.725,90.665,90.711,1076099996.0
2006-03-16 08:50:00,90.695,90.765,90.686,90.748,1281299992.0
2006-03-16 08:55:00,90.744,90.776,90.715,90.734,1220199999.0
2006-03-16 09:00:00,90.74,90.743,90.689,90.695,1371800003.0
2006-03-16 09:05:00,90.695,90.711,90.664,90.696,1190400001.0
2006-03-16 09:10:00,90.683,90.683,90.635,90.645,835200007.0
2006-03-16 09:15:00,90.645,90.662,90.591,90.64,865000007.0
2006-03-16 09:20:00,90.64,90.643,90.599,90.635,1449599994.0
2006-03-16 09:25:00,90.617,90.656,90.606,90.631,1578499996.0
2006-03-16 09:30:00,90.636,90.649,90.599,90.631,1019100001.0
2006-03-16 09:35:00,90.597,90.647,90.588,90.612,1229499997.0
2006-03-16 09:40:00,90.607,90.608,90.544,90.575,1055000007.0
2006-03-16 09:45:00,90.562,90.597,90.542,90.577,1067999999.0
2006-03-16 09:50:00,90.585,90.627,90.566,90.611,1368299994.0
2006-03-16 09:55:00,90.602,90.631,90.581,90.629,981199991.0
2006-03-16 10:00:00,90.618,90.64,90.58,90.612,1147199999.0
2006-03-16 10:05:00,90.598,90.645,90.558,90.615,866399997.0
2006-03-16 10:10:00,90.582,90.63,90.58,90.601,831799996.0
2006-03-16 10:15:00,90.616,90.629,90.59,90.618,1247099993.0
2006-03-16 10:20:00,90.611,90.637,90.595,90.621,1176999993.0
2006-03-16 10:25:00,90.616,90.648,90.604,90.619,963199987.0
2006-03-16 10:30:00,90.621,90.64,90.587,90.618,831599997.0
2006-03-16 10:35:00,90.616,90.628,90.588,90.619,1080799996.0
2006-03-16 10:40:00,90.595,90.628,90.588,90.61,1210099997.0
2006-03-16 10:45:00,90.61,90.623,90.596,90.601,831700003.0
2006-03-16 10:50:00,90.625,90.646,90.587,90.629,1108600004.0
2006-03-16 10:55:00,90.625,90.659,90.594,90.639,1134700001.0
2006-03-16 11:00:00,90.654,90.695,90.645,90.684,925400004.0
2006-03-16 11:05:00,90.668,90.715,90.668,90.693,1308400002.0
2006-03-16 11:10:00,90.675,90.74,90.675,90.717,1292000005.0
2006-03-16 11:15:00,90.743,90.779,90.717,90.76,1310699992.0
2006-03-16 11:20:00,90.745,90.764,90.719,90.749,1110299996.0
2006-03-16 11:25:00,90.753,90.756,90.702,90.728,1250499995.0
2006-03-16 11:30:00,90.724,90.743,90.674,90.7,1306299990.0
2006-03-16 11:35:00,90.694,90.74,90.693,90.736,1228100006.0
2006-03-16 11:40:00,90.741,90.755,90.709,90.732,1479299990.0
2006-03-16 11:45:00,90.723,90.741,90.705,90.723,1161499999.0
2006-03-16 11:50:00,90.725,90.736,90.7,90.703,1203199981.0
2006-03-16 11:55:00,90.72,90.732,90.694,90.71,940800002.0
2006-03-16 12:00:00,90.696,90.721,90.67,90.718,915399996.0
2006-03-16 12:05:00,90.697,90.717,90.679,90.695,1271999994.0
2006-03-16 12:10:00,90.69,90.724,90.651,90.718,1327600003.0
2006-03-16 12:15:00,90.692,90.722,90.657,90.693,1061599992.0
2006-03-16 12:20:00,90.711,90.739,90.656,90.717,816199991.0
2006-03-16 12:25:00,90.709,90.742,90.686,90.708,1040300004.0
2006-03-16 12:30:00,90.691,90.737,90.691,90.732,1153599996.0
2006-03-16 12:35:00,90.703,90.737,90.697,90.715,981300000.0
2006-03-16 12:40:00,90.729,90.749,90.704,90.72,927599991.0
2006-03-16 12:45:00,90.742,90.778,90.724,90.757,1338399997.0
2006-03-16 12:50:00,90.76,90.765,90.68,90.732,1310000003.0
2006-03-16 12:55:00,90.705,90.751,90.705,90.707,1140199996.0
2006-03-16 13:00:00,90.733,90.756,90.706,90.747,906999994.0
2006-03-16 13:05:00,90.743,90.746,90.7,90.723,915600003.0
2006-03-16 13:10:00,90.735,90.756,90.719,90.724,1140399999.0
2006-03-16 13:15:00,90.724,90.753,90.653,90.693,953299997.0
2006-03-16 13:20:00,90.692,90.733,90.674,90.708,1043299998.0
2006-03-16 13:25:00,90.717,90.737,90.688,90.737,1114299990.0
2006-03-16 13:30:00,90.72,90.735,90.697,90.724,1133099994.0
2006-03-16 13:35:00,90.708,90.756,90.692,90.737,1020699997.0
2006-03-16 13:40:00,90.751,90.773,90.711,90.726,990999993.0
2006-03-16 13:45:00,90.726,90.741,90.658,90.687,1166700004.0
2006-03-16 13:50:00,90.695,90.705,90.665,90.684,1101299989.0
2006-03-16 13:55:00,90.67,90.695,90.655,90.668,1089200009.0
2006-03-16 14:00:00,90.67,90.674,90.622,90.64,1268100003.0
2006-03-16 14:05:00,90.64,90.64,90.588,90.605,1066900007.0
2006-03-16 14:10:00,90.592,90.66,90.581,90.628,954899994.0
2006-03-16 14:15:00,90.617,90.646,90.593,90.626,930700001.0
2006-03-16 14:20:00,90.633,90.66,90.619,90.639,1235300001.0
2006-03-16 14:25:00,90.635,90.662,90.609,90.658,959899997.0
2006-03-16 14:30:00,90.632,90.66,90.577,90.632,1058100002.0
2006-03-16 14:35:00,90.657,90.689,90.606,90.689,1010900006.0
2006-03-16 14:40:00,90.7,90.7,90.642,90.69,703999997.0
2006-03-16 14:45:00,90.671,90.734,90.66,90.721,1140899998.0
2006-03-16 14:50:00,90.725,90.76,90.696,90.738,1520000012.0
2006-03-16 14:55:00,90.747,90.767,90.643,90.705,1223100000.0
2006-03-16 15:00:00,90.691,90.741,90.674,90.703,532599999.0
2006-03-16 15:05:00,90.688,90.709,90.597,90.631,802099995.0
2006-03-16 15:10:00,90.592,90.615,90.559,90.593,1206500004.0
2006-03-16 15:15:00,90.575,90.64,90.559,90.599,1274699987.0
2006-03-16 15:20:00,90.629,90.725,90.601,90.717,1326699996.0
2006-03-16 15:25:00,90.707,90.729,90.626,90.626,980800003.0
2006-03-16 15:30:00,90.665,90.758,90.665,90.691,1049900006.0
2006-03-16 15:35:00,90.711,90.722,90.658,90.66,1104999996.0
2006-03-16 15:40:00,90.674,90.674,90.565,90.623,1040200002.0
2006-03-16 15:45:00,90.615,90.641,90.545,90.556,1313699992.0
2006-03-16 15:50:00,90.579,90.599,90.548,90.583,1217499990.0
2006-03-16 15:55:00,90.576,90.651,90.569,90.651,1078299999.0
2006-03-16 16:00:00,90.644,90.652,90.599,90.623,1252700009.0
2006-03-16 16:05:00,90.617,90.643,90.612,90.616,1143599990.0
2006-03-16 16:10:00,90.628,90.662,90.572,90.645,1361000001.0
2006-03-16 16:15:00,90.641,90.643,90.557,90.608,1097399997.0
2006-03-16 16:20:00,90.615,90.622,90.567,90.594,1156700000.0
2006-03-16 16:25:00,90.607,90.625,90.541,90.561,1132300007.0
2006-03-16 16:30:00,90.551,90.567,90.519,90.567,613499996.0
2006-03-16 16:35:00,90.56,90.599,90.546,90.574,1228300001.0
2006-03-16 16:40:00,90.582,90.584,90.521,90.53,904600003.0
2006-03-16 16:45:00,90.531,90.635,90.531,90.611,1208699998.0
2006-03-16 16:50:00,90.602,90.619,90.556,90.588,941699999.0
2006-03-16 16:55:00,90.613,90.635,90.577,90.615,1024399998.0
2006-03-16 17:00:00,90.612,90.636,90.582,90.592,1033299993.0
2006-03-16 17:05:00,90.597,90.597,90.528,90.555,911499999.0
2006-03-16 17:10:00,90.56,90.573,90.53,90.56,1303400003.0
2006-03-16 17:15:00,90.542,90.613,90.542,90.587,1121199991.0
2006-03-16 17:20:00,90.588,90.637,90.554,90.637,712000002.0
2006-03-16 17:25:00,90.679,90.692,90.635,90.67,906199998.0
2006-03-16 17:30:00,90.686,90.735,90.675,90.734,1105799997.0
2006-03-16 17:35:00,90.735,90.735,90.631,90.659,798100007.0
2006-03-16 17:40:00,90.615,90.639,90.577,90.603,1010699999.0
2006-03-16 17:45:00,90.616,90.627,90.577,90.589,1198199997.0
2006-03-16 17:50:00,90.612,90.612,90.5,90.517,1008099991.0
2006-03-16 17:55:00,90.534,90.579,90.5,90.522,1134399992.0
2006-03-16 18:00:00,90.533,90.64,90.485,90.57,7261900009.0
2006-03-16 18:05:00,90.58,90.6,90.56,90.58,8746000010.0
2006-03-16 18:10:00,90.556,90.59,90.508,90.58,7440100007.0
2006-03-16 18:15:00,90.57,90.64,90.504,90.62,6863100011.0
2006-03-16 18:20:00,90.531,90.64,90.512,90.61,8978499967.0
2006-03-16 18:25:00,90.572,90.581,90.513,90.546,7972199974.0
2006-03-16 18:30:00,90.548,90.617,90.536,90.566,8692999987.0
2006-03-16 18:35:00,90.561,90.591,90.541,90.566,5513399996.0
2006-03-16 18:40:00,90.56,90.577,90.527,90.531,5066300007.0
2006-03-16 18:45:00,90.55,90.568,90.522,90.534,3171999992.0
2006-03-16 18:50:00,90.533,90.554,90.504,90.523,5494099987.0
2006-03-16 18:55:00,90.519,90.541,90.47,90.471,5038999988.0
2006-03-16 19:00:00,90.508,90.62,90.508,90.554,2158699992.0
2006-03-16 19:05:00,90.561,90.584,90.526,90.562,5513099986.0
2006-03-16 19:10:00,90.579,90.606,90.542,90.557,1612999996.0
2006-03-16 19:15:00,90.565,90.634,90.552,90.593,3917899995.0
2006-03-16 19:20:00,90.62,90.626,90.57,90.6,4262999999.0
2006-03-16 19:25:00,90.596,90.649,90.572,90.607,5515799995.0
2006-03-16 19:30:00,90.625,90.747,90.623,90.724,4639199996.0
2006-03-16 19:35:00,90.725,90.744,90.67,90.687,3440499986.0
2006-03-16 19:40:00,90.712,90.733,90.674,90.708,4124699977.0
2006-03-16 19:45:00,90.702,90.739,90.683,90.729,3030499997.0
2006-03-16 19:50:00,90.728,90.736,90.65,90.68,2974299984.0
2006-03-16 19:55:00,90.672,90.709,90.638,90.671,3498299995.0
2006-03-16 20:00:00,90.67,90.72,90.66,90.719,2830799989.0
2006-03-16 20:05:00,90.709,90.738,90.668,90.726,2690199993.0
2006-03-16 20:10:00,90.713,90.728,90.661,90.683,5512999993.0
2006-03-16 20:15:00,90.7,90.714,90.663,90.698,4395799994.0
2006-03-16 20:20:00,90.695,90.708,90.641,90.668,4162299979.0
2006-03-16 20:25:00,90.662,90.699,90.58,90.656,6735099944.0
2006-03-16 20:30:00,90.59,90.669,90.59,90.641,4795500002.0
2006-03-16 20:35:00,90.658,90.677,90.617,90.632,4483599993.0
2006-03-16 20:40:00,90.649,90.71,90.642,90.686,5010099990.0
2006-03-16 20:45:00,90.692,90.702,90.65,90.657,4551199986.0
2006-03-16 20:50:00,90.67,90.681,90.627,90.668,4145499984.0
2006-03-16 20:55:00,90.67,90.673,90.604,90.632,7367299984.0
2006-03-16 21:00:00,90.631,90.66,90.593,90.63,4627200003.0
2006-03-16 21:05:00,90.65,90.67,90.631,90.636,2429299994.0
2006-03-16 21:10:00,90.641,90.671,90.626,90.655,3414299995.0
2006-03-16 21:15:00,90.661,90.676,90.617,90.637,4408199979.0
2006-03-16 21:20:00,90.631,90.647,90.587,90.618,6687299977.0
2006-03-16 21:25:00,90.607,90.627,90.557,90.572,3601599985.0
2006-03-16 21:30:00,90.573,90.603,90.555,90.555,2566699992.0
2006-03-16 21:35:00,90.569,90.602,90.552,90.602,1761699982.0
2006-03-16 21:40:00,90.603,90.657,90.579,90.65,3466099996.0
2006-03-16 21:45:00,90.648,90.662,90.618,90.633,3092999995.0
2006-03-16 21:50:00,90.634,90.646,90.596,90.62,1606299993.0
2006-03-16 21:55:00,90.61,90.638,90.603,90.614,2085899995.0
2006-03-16 22:00:00,90.629,90.651,90.601,90.629,4145699988.0
2006-03-16 22:05:00,90.607,90.632,90.593,90.593,1255899994.0
2006-03-16 22:10:00,90.617,90.627,90.576,90.584,1594899994.0
2006-03-16 22:15:00,90.597,90.622,90.579,90.59,1778099994.0
2006-03-16 22:20:00,90.62,90.63,90.583,90.591,1314800001.0
2006-03-16 22:25:00,90.589,90.616,90.57,90.596,2143299997.0
2006-03-16 22:30:00,90.605,90.623,90.555,90.606,1984699993.0
2006-03-16 22:35:00,90.603,90.655,90.585,90.647,1416699994.0
2006-03-16 22:40:00,90.633,90.666,90.626,90.648,2074899999.0
2006-03-16 22:45:00,90.656,90.663,90.605,90.647,2146499986.0
2006-03-16 22:50:00,90.645,90.66,90.611,90.637,1835999995.0
2006-03-16 22:55:00,90.615,90.632,90.538,90.585,1384799998.0
2006-03-16 23:00:00,90.615,90.622,90.577,90.583,891900001.0
2006-03-16 23:05:00,90.611,90.613,90.561,90.585,914299995.0
2006-03-16 23:10:00,90.588,90.596,90.548,90.556,938799995.0
2006-03-16 23:15:00,90.556,90.584,90.535,90.575,929899999.0
2006-03-16 23:20:00,90.579,90.605,90.565,90.573,1218299992.0
2006-03-16 23:25:00,90.583,90.605,90.562,90.583,854699991.0
2006-03-16 23:30:00,90.592,90.595,90.546,90.558,1125899996.0
2006-03-16 23:35:00,90.575,90.594,90.539,90.565,1176299991.0
2006-03-16 23:40:00,90.565,90.579,90.533,90.555,1120199984.0
2006-03-16 23:45:00,90.535,90.557,90.525,90.548,984699992.0
2006-03-16 23:50:00,90.518,90.549,90.508,90.523,772099999.0
2006-03-16 23:55:00,90.509,90.546,90.509,90.545,665499994.0
2006-03-17 00:00:00,90.531,90.553,90.488,90.521,1359500009.0
2006-03-17 00:05:00,90.523,90.568,90.493,90.534,1248899997.0
2006-03-17 00:10:00,90.546,90.57,90.496,90.558,1259499996.0
2006-03-17 00:15:00,90.527,90.584,90.509,90.529,1148000005.0
2006-03-17 00:20:00,90.546,90.585,90.519,90.535,1036200012.0
2006-03-17 00:25:00,90.587,90.603,90.539,90.602,1020499997.0
2006-03-17 00:30:00,90.583,90.599,90.538,90.561,669600002.0
2006-03-17 00:35:00,90.554,90.582,90.53,90.546,911699996.0
2006-03-17 00:40:00,90.552,90.604,90.536,90.567,859500002.0
2006-03-17 00:45:00,90.566,90.627,90.558,90.602,1166400003.0
2006-03-17 00:50:00,90.606,90.628,90.582,90.585,1030799988.0
2006-03-17 00:55:00,90.591,90.622,90.567,90.578,1166799995.0
2006-03-17 01:00:00,90.561,90.637,90.561,90.614,968699998.0
2006-03-17 01:05:00,90.622,90.64,90.593,90.625,943799998.0
2006-03-17 01:10:00,90.638,90.646,90.577,90.589,1341800010.0
2006-03-17 01:15:00,90.608,90.646,90.585,90.614,690300003.0
2006-03-17 01:20:00,90.617,90.635,90.592,90.62,1130199999.0
2006-03-17 01:25:00,90.615,90.638,90.598,90.629,1059300004.0
2006-03-17 01:30:00,90.633,90.641,90.603,90.606,991299998.0
2006-03-17 01:35:00,90.625,90.627,90.58,90.627,1027899995.0
2006-03-17 01:40:00,90.61,90.635,90.595,90.63,886599995.0
2006-03-17 01:45:00,90.614,90.635,90.595,90.633,954999994.0
2006-03-17 01:50:00,90.608,90.645,90.603,90.625,1055900001.0
2006-03-17 01:55:00,90.633,90.647,90.602,90.628,1356699995.0
2006-03-17 02:00:00,90.633,90.675,90.608,90.647,960500005.0
2006-03-17 02:05:00,90.662,90.668,90.619,90.621,1126400006.0
2006-03-17 02:10:00,90.635,90.643,90.597,90.619,1120600006.0
2006-03-17 02:15:00,90.604,90.632,90.591,90.619,823199993.0
2006-03-17 02:20:00,90.612,90.66,90.611,90.626,1050200003.0
2006-03-17 02:25:00,90.622,90.643,90.602,90.638,1191700000.0
2006-03-17 02:30:00,90.618,90.649,90.597,90.632,1033399987.0
2006-03-17 02:35:00,90.613,90.651,90.591,90.592,1113199997.0
2006-03-17 02:40:00,90.583,90.597,90.52,90.545,1304399991.0
2006-03-17 02:45:00,90.52,90.573,90.52,90.554,925499997.0
2006-03-17 02:50:00,90.543,90.543,90.486,90.507,1056299990.0
2006-03-17 02:55:00,90.47,90.516,90.419,90.435,1354899996.0
2006-03-17 03:00:00,90.448,90.471,90.429,90.47,1161400003.0
2006-03-17 03:05:00,90.472,90.513,90.452,90.481,1380999990.0
2006-03-17 03:10:00,90.485,90.495,90.453,90.482,1131599998.0
2006-03-17 03:15:00,90.467,90.51,90.463,90.49,797600004.0
2006-03-17 03:20:00,90.494,90.523,90.479,90.497,1457599989.0
2006-03-17 03:25:00,90.508,90.532,90.484,90.484,907199996.0
2006-03-17 03:30:00,90.487,90.501,90.443,90.47,1096399990.0
2006-03-17 03:35:00,90.493,90.504,90.457,90.482,1079499994.0
2006-03-17 03:40:00,90.482,90.509,90.438,90.494,925299995.0
2006-03-17 03:45:00,90.483,90.508,90.472,90.495,964300002.0
2006-03-17 03:50:00,90.5,90.521,90.478,90.484,1036599988.0
2006-03-17 03:55:00,90.477,90.511,90.477,90.497,833199993.0
2006-03-17 04:00:00,90.468,90.518,90.468,90.505,1058299996.0
2006-03-17 04:05:00,90.513,90.518,90.477,90.5,899899986.0
2006-03-17 04:10:00,90.489,90.51,90.456,90.46,903099998.0
2006-03-17 04:15:00,90.478,90.483,90.444,90.459,937399992.0
2006-03-17 04:20:00,90.423,90.482,90.423,90.475,1118599989.0
2006-03-17 04:25:00,90.478,90.478,90.414,90.428,1016900000.0
2006-03-17 04:30:00,90.407,90.44,90.396,90.411,1324700004.0
2006-03-17 04:35:00,90.433,90.463,90.418,90.45,1095500003.0
2006-03-17 04:40:00,90.44,90.469,90.425,90.465,732699997.0
2006-03-17 04:45:00,90.477,90.508,90.459,90.472,718099993.0
2006-03-17 04:50:00,90.495,90.506,90.454,90.471,942199993.0
2006-03-17 04:55:00,90.458,90.478,90.441,90.445,663399998.0
2006-03-17 05:00:00,90.454,90.487,90.437,90.466,931599999.0
2006-03-17 05:05:00,90.483,90.507,90.456,90.502,846400001.0
2006-03-17 05:10:00,90.488,90.519,90.476,90.499,990800001.0
2006-03-17 05:15:00,90.496,90.527,90.494,90.507,1153999996.0
2006-03-17 05:20:00,90.504,90.526,90.493,90.498,784999999.0
2006-03-17 05:25:00,90.497,90.518,90.459,90.472,962999995.0
2006-03-17 05:30:00,90.486,90.49,90.459,90.472,928300000.0
2006-03-17 05:35:00,90.466,90.469,90.435,90.448,1021199994.0
2006-03-17 05:40:00,90.445,90.458,90.42,90.444,806400000.0
2006-03-17 05:45:00,90.444,90.469,90.414,90.439,1032099992.0
2006-03-17 05:50:00,90.431,90.47,90.424,90.458,872099999.0
2006-03-17 05:55:00,90.424,90.459,90.423,90.436,644999997.0
2006-03-17 06:00:00,90.452,90.46,90.417,90.423,844399986.0
2006-03-17 06:05:00,90.428,90.455,90.418,90.455,1264099998.0
2006-03-17 06:10:00,90.427,90.48,90.41,90.459,1348799997.0
2006-03-17 06:15:00,90.434,90.471,90.434,90.46,779599997.0
2006-03-17 06:20:00,90.45,90.46,90.412,90.418,701499999.0
2006-03-17 06:25:00,90.436,90.45,90.394,90.419,1151299992.0
2006-03-17 06:30:00,90.392,90.418,90.378,90.415,682300000.0
2006-03-17 06:35:00,90.41,90.425,90.368,90.386,638599995.0
2006-03-17 06:40:00,90.388,90.413,90.378,90.409,861299998.0
2006-03-17 06:45:00,90.38,90.428,90.378,90.378,659599991.0
2006-03-17 06:50:00,90.401,90.436,90.388,90.416,1074299999.0
2006-03-17 06:55:00,90.437,90.437,90.39,90.413,1042599994.0
2006-03-17 07:00:00,90.405,90.41,90.358,90.382,770300005.0
2006-03-17 07:05:00,90.386,90.387,90.351,90.351,947499995.0
2006-03-17 07:10:00,90.345,90.372,90.328,90.35,1167400003.0
2006-03-17 07:15:00,90.372,90.383,90.341,90.368,1079599998.0
2006-03-17 07:20:00,90.375,90.407,90.369,90.395,857000006.0
2006-03-17 07:25:00,90.407,90.428,90.386,90.408,1002399993.0
2006-03-17 07:30:00,90.403,90.425,90.373,90.395,920499988.0
2006-03-17 07:35:00,90.414,90.432,90.389,90.394,1170099990.0
2006-03-17 07:40:00,90.409,90.422,90.378,90.392,868300000.0
2006-03-17 07:45:00,90.397,90.405,90.36,90.394,1068899993.0
2006-03-17 07:50:00,90.378,90.414,90.362,90.4,1115799994.0
2006-03-17 07:55:00,90.408,90.425,90.375,90.402,748799988.0
2006-03-17 08:00:00,90.385,90.403,90.357,90.383,1235000001.0
2006-03-17 08:05:00,90.377,90.392,90.338,90.369,1112700005.0
2006-03-17 08:10:00,90.366,90.379,90.336,90.356,1144199991.0
2006-03-17 08:15:00,90.345,90.388,90.334,90.36,1099699994.0
2006-03-17 08:20:00,90.376,90.402,90.36,90.398,1015199999.0
2006-03-17 08:25:00,90.385,90.423,90.381,90.394,1170700003.0
2006-03-17 08:30:00,90.412,90.436,90.387,90.418,1143400002.0
2006-03-17 08:35:00,90.415,90.433,90.371,90.382,1231299995.0
2006-03-17 08:40:00,90.376,90.402,90.36,90.387,887199992.0
2006-03-17 08:45:00,90.392,90.427,90.385,90.427,1041299987.0
2006-03-17 08:50:00,90.395,90.435,90.377,90.41,1347199997.0
2006-03-17 08:55:00,90.382,90.403,90.34,90.358,1146999991.0
2006-03-17 09:00:00,90.392,90.399,90.353,90.387,1349700007.0
2006-03-17 09:05:00,90.383,90.414,90.358,90.36,1210699997.0
2006-03-17 09:10:00,90.344,90.365,90.316,90.316,910800002.0
2006-03-17 09:15:00,90.316,90.334,90.27,90.288,817499989.0
2006-03-17 09:20:00,90.291,90.323,90.27,90.3,1196899999.0
2006-03-17 09:25:00,90.311,90.315,90.252,90.257,1141899995.0
2006-03-17 09:30:00,90.253,90.311,90.238,90.293,1244799995.0
2006-03-17 09:35:00,90.308,90.321,90.281,90.307,1265599998.0
2006-03-17 09:40:00,90.315,90.323,90.244,90.249,1192499988.0
2006-03-17 09:45:00,90.263,90.289,90.252,90.277,1059399991.0
2006-03-17 09:50:00,90.272,90.279,90.225,90.265,1206700001.0
2006-03-17 09:55:00,90.267,90.272,90.225,90.225,1019099993.0
2006-03-17 10:00:00,90.232,90.284,90.21,90.265,1295099996.0
2006-03-17 10:05:00,90.277,90.334,90.252,90.315,946099995.0
2006-03-17 10:10:00,90.297,90.32,90.262,90.265,1213500001.0
2006-03-17 10:15:00,90.289,90.364,90.282,90.347,947599998.0
2006-03-17 10:20:00,90.353,90.391,90.338,90.361,1475900004.0
2006-03-17 10:25:00,90.36,90.414,90.338,90.383,963399992.0
2006-03-17 10:30:00,90.368,90.388,90.29,90.316,1290899995.0
2006-03-17 10:35:00,90.307,90.361,90.294,90.34,970099987.0
2006-03-17 10:40:00,90.348,90.372,90.332,90.357,1281799999.0
2006-03-17 10:45:00,90.355,90.367,90.325,90.348,1110699996.0
2006-03-17 10:50:00,90.349,90.349,90.175,90.222,1113799995.0
2006-03-17 10:55:00,90.224,90.306,90.213,90.257,1164400000.0
2006-03-17 11:00:00,90.244,90.27,90.179,90.202,823100001.0
2006-03-17 11:05:00,90.193,90.227,90.148,90.179,1033999985.0
2006-03-17 11:10:00,90.191,90.216,90.124,90.138,1441900004.0
2006-03-17 11:15:00,90.147,90.222,90.111,90.195,1219600000.0
2006-03-17 11:20:00,90.184,90.212,90.173,90.18,1487899993.0
2006-03-17 11:25:00,90.195,90.195,90.116,90.146,1237100001.0
2006-03-17 11:30:00,90.151,90.171,90.072,90.096,1408399993.0
2006-03-17 11:35:00,90.094,90.114,89.999,90.006,1065399994.0
2006-03-17 11:40:00,90.022,90.074,90.002,90.07,1298900000.0
2006-03-17 11:45:00,90.045,90.113,90.041,90.109,1082399994.0
2006-03-17 11:50:00,90.117,90.253,90.106,90.228,1485899992.0
2006-03-17 11:55:00,90.202,90.233,90.147,90.186,1086999994.0
2006-03-17 12:00:00,90.187,90.222,90.167,90.222,1188899994.0
2006-03-17 12:05:00,90.23,90.24,90.2,90.22,1054999994.0
2006-03-17 12:10:00,90.214,90.235,90.188,90.219,1061899996.0
2006-03-17 12:15:00,90.216,90.23,90.16,90.202,1107299994.0
2006-03-17 12:20:00,90.202,90.207,90.119,90.129,1059199998.0
2006-03-17 12:25:00,90.114,90.172,90.112,90.151,1135500000.0
2006-03-17 12:30:00,90.133,90.183,90.129,90.166,1107499999.0
2006-03-17 12:35:00,90.185,90.186,90.143,90.157,731899996.0
2006-03-17 12:40:00,90.167,90.18,90.143,90.161,894199988.0
2006-03-17 12:45:00,90.162,90.18,90.116,90.126,1349600004.0
2006-03-17 12:50:00,90.091,90.12,90.053,90.092,1030699998.0
2006-03-17 12:55:00,90.074,90.144,90.074,90.089,988399993.0
2006-03-17 13:00:00,90.114,90.142,90.093,90.105,1154799996.0
2006-03-17 13:05:00,90.105,90.13,90.087,90.11,1138499999.0
2006-03-17 13:10:00,90.121,90.133,90.086,90.098,1132799989.0
2006-03-17 13:15:00,90.072,90.09,89.998,90.064,1200899993.0
2006-03-17 13:20:00,90.059,90.076,90.027,90.074,1219500002.0
2006-03-17 13:25:00,90.075,90.08,90.029,90.057,1296200002.0
2006-03-17 13:30:00,90.039,90.056,90.007,90.012,1111899997.0
2006-03-17 13:35:00,90.009,90.057,89.992,90.057,1230699997.0
2006-03-17 13:40:00,90.064,90.08,90.007,90.007,1202600000.0
2006-03-17 13:45:00,89.994,90.026,89.955,89.992,1141499990.0
2006-03-17 13:50:00,89.98,90.027,89.949,89.971,1644600000.0
2006-03-17 13:55:00,89.979,90.032,89.973,90.015,965999993.0
2006-03-17 14:00:00,90.037,90.039,89.981,89.981,1093699999.0
2006-03-17 14:05:00,90.007,90.016,89.955,89.963,849999995.0
2006-03-17 14:10:00,89.981,89.996,89.943,89.964,1087699996.0
2006-03-17 14:15:00,89.964,90.002,89.956,89.98,1080699998.0
2006-03-17 14:20:00,90.0,90.003,89.931,89.95,1315599988.0
2006-03-17 14:25:00,89.968,89.999,89.955,89.998,995499982.0
2006-03-17 14:30:00,89.969,89.989,89.907,89.934,961099997.0
2006-03-17 14:35:00,89.947,89.987,89.929,89.973,975600002.0
2006-03-17 14:40:00,89.977,89.982,89.878,89.906,1027700001.0
2006-03-17 14:45:00,89.905,89.955,89.885,89.937,1030600000.0
2006-03-17 14:50:00,89.947,89.957,89.88,89.894,1544499993.0
2006-03-17 14:55:00,89.902,89.949,89.878,89.931,1101699997.0
2006-03-17 15:00:00,89.901,89.918,89.843,89.892,767399996.0
2006-03-17 15:05:00,89.876,89.896,89.837,89.859,896699999.0
2006-03-17 15:10:00,89.842,89.871,89.799,89.862,1140300007.0
2006-03-17 15:15:00,89.846,89.886,89.834,89.857,1230699988.0
2006-03-17 15:20:00,89.852,89.872,89.764,89.818,1161500000.0
2006-03-17 15:25:00,89.823,89.833,89.775,89.82,1140999996.0
2006-03-17 15:30:00,89.818,89.831,89.739,89.763,858399994.0
2006-03-17 15:35:00,89.764,89.792,89.728,89.756,1006299998.0
2006-03-17 15:40:00,89.772,89.802,89.693,89.714,940899993.0
2006-03-17 15:45:00,89.714,89.746,89.624,89.63,1297400000.0
2006-03-17 15:50:00,89.655,89.719,89.646,89.659,1342999999.0
2006-03-17 15:55:00,89.696,89.724,89.658,89.689,869699997.0
2006-03-17 16:00:00,89.68,89.735,89.662,89.696,955199999.0
2006-03-17 16:05:00,89.711,89.771,89.711,89.739,981699994.0
2006-03-17 16:10:00,89.732,89.785,89.72,89.753,1161200000.0
2006-03-17 16:15:00,89.76,89.811,89.695,89.749,1126099998.0
2006-03-17 16:20:00,89.738,89.768,89.708,89.72,1488699989.0
2006-03-17 16:25:00,89.704,89.778,89.687,89.75,1220900001.0
2006-03-17 16:30:00,89.758,89.803,89.744,89.793,1175199995.0
2006-03-17 16:35:00,89.779,89.829,89.77,89.791,1221400002.0
2006-03-17 16:40:00,89.794,89.844,89.776,89.83,1253800001.0
2006-03-17 16:45:00,89.806,89.834,89.764,89.79,1124599996.0
2006-03-17 16:50:00,89.817,89.845,89.754,89.834,1271399997.0
2006-03-17 16:55:00,89.817,89.836,89.764,89.764,1055400001.0
2006-03-17 17:00:00,89.746,89.79,89.719,89.79,805100000.0
2006-03-17 17:05:00,89.807,89.824,89.774,89.818,921000009.0
2006-03-17 17:10:00,89.801,89.852,89.778,89.815,1201299993.0
2006-03-17 17:15:00,89.802,89.845,89.795,89.804,1245399993.0
2006-03-17 17:20:00,89.823,89.838,89.784,89.796,832199997.0
2006-03-17 17:25:00,89.791,89.795,89.736,89.755,1019799992.0
2006-03-17 17:30:00,89.743,89.771,89.71,89.752,1316799985.0
2006-03-17 17:35:00,89.782,89.852,89.782,89.807,1214400001.0
2006-03-17 17:40:00,89.8,89.875,89.78,89.858,1154799996.0
2006-03-17 17:45:00,89.869,89.886,89.842,89.842,1324500000.0
2006-03-17 17:50:00,89.865,89.887,89.836,89.853,1101499992.0
2006-03-17 17:55:00,89.845,89.864,89.815,89.827,1218599992.0
2006-03-17 18:00:00,89.829,89.85,89.785,89.82,8526200017.0
2006-03-17 18:05:00,89.83,89.91,89.81,89.863,10406000015.0
2006-03-17 18:10:00,89.882,89.907,89.8,89.85,6773599985.0
2006-03-17 18:15:00,89.86,89.905,89.84,89.9,6429399982.0
2006-03-17 18:20:00,89.886,89.93,89.871,89.882,9371699975.0
2006-03-17 18:25:00,89.881,89.905,89.871,89.9,8382899980.0
2006-03-17 18:30:00,89.9,89.91,89.78,89.798,8383499972.0
2006-03-17 18:35:00,89.802,89.858,89.775,89.821,5639099984.0
2006-03-17 18:40:00,89.838,89.861,89.778,89.803,5513600001.0
2006-03-17 18:45:00,89.861,89.887,89.747,89.781,2703199999.0
2006-03-17 18:50:00,89.762,89.834,89.762,89.801,6348799972.0
2006-03-17 18:55:00,89.799,89.85,89.79,89.829,4854800008.0
2006-03-17 19:00:00,89.849,89.862,89.796,89.797,2292799993.0
2006-03-17 19:05:00,89.808,89.89,89.796,89.846,5472199997.0
2006-03-17 19:10:00,89.838,89.847,89.751,89.833,1928199993.0
2006-03-17 19:15:00,89.843,89.901,89.831,89.875,4240799979.0
2006-03-17 19:20:00,89.9,89.923,89.865,89.888,4254200010.0
2006-03-17 19:25:00,89.887,89.937,89.82,89.896,4979200001.0
2006-03-17 19:30:00,89.912,89.923,89.868,89.874,4903999976.0
2006-03-17 19:35:00,89.859,89.88,89.816,89.825,3843299990.0
2006-03-17 19:40:00,89.826,89.874,89.814,89.814,3947099968.0
2006-03-17 19:45:00,89.819,89.848,89.798,89.829,2995999986.0
2006-03-17 19:50:00,89.809,89.847,89.792,89.826,3082199980.0
2006-03-17 19:55:00,89.809,89.842,89.798,89.818,2862199989.0
2006-03-17 20:00:00,89.821,89.847,89.805,89.847,2969600001.0
2006-03-17 20:05:00,89.838,89.858,89.801,89.818,2722599994.0
2006-03-17 20:10:00,89.824,89.836,89.756,89.785,4790199978.0
2006-03-17 20:15:00,89.771,89.822,89.768,89.81,4448799999.0
2006-03-17 20:20:00,89.799,89.826,89.786,89.804,3814700012.0
2006-03-17 20:25:00,89.816,89.824,89.786,89.81,5908699984.0
2006-03-17 20:30:00,89.8,89.814,89.77,89.782,4718899975.0
2006-03-17 20:35:00,89.797,89.816,89.769,89.797,4460299967.0
2006-03-17 20:40:00,89.795,89.818,89.771,89.78,5463899992.0
2006-03-17 20:45:00,89.793,89.8,89.735,89.75,4628399971.0
2006-03-17 20:50:00,89.731,89.788,89.728,89.765,4203299983.0
2006-03-17 20:55:00,89.783,89.84,89.727,89.765,7742899993.0
2006-03-17 21:00:00,89.749,89.82,89.739,89.747,4637700000.0
2006-03-17 21:05:00,89.733,89.775,89.723,89.729,2283099992.0
2006-03-17 21:10:00,89.755,89.776,89.736,89.757,3453800002.0
2006-03-17 21:15:00,89.761,89.775,89.727,89.754,5081899997.0
2006-03-17 21:20:00,89.765,89.785,89.727,89.768,6861299989.0
2006-03-17 21:25:00,89.777,89.801,89.759,89.793,3188800001.0
2006-03-17 21:30:00,89.797,89.797,89.76,89.76,2796900006.0
2006-03-17 21:35:00,89.783,89.841,89.774,89.831,1679199997.0
2006-03-17 21:40:00,89.833,89.863,89.8,89.824,3994400003.0
2006-03-17 21:45:00,89.813,89.817,89.772,89.792,3721200021.0
2006-03-17 21:50:00,89.814,89.846,89.799,89.827,1576499999.0
2006-03-17 21:55:00,89.814,89.852,89.778,89.796,1666799994.0
2006-03-17 22:00:00,89.798,89.836,89.77,89.81,3615699959.0
2006-03-17 22:05:00,89.822,89.825,89.78,89.802,1447499993.0
2006-03-17 22:10:00,89.791,89.81,89.755,89.775,1628600000.0
2006-03-17 22:15:00,89.769,89.81,89.762,89.779,1766099992.0
2006-03-17 22:20:00,89.803,89.803,89.756,89.775,1094999999.0
2006-03-17 22:25:00,89.777,89.812,89.752,89.777,2062499982.0
2006-03-17 22:30:00,89.798,89.828,89.755,89.782,1752100006.0
2006-03-17 22:35:00,89.787,89.803,89.761,89.802,1500699992.0
2006-03-17 22:40:00,89.792,89.814,89.765,89.8,1941099992.0
2006-03-17 22:45:00,89.801,89.801,89.741,89.779,2231900012.0
2006-03-17 22:50:00,89.797,89.819,89.75,89.797,1484799991.0
2006-03-17 22:55:00,89.804,89.825,89.71,89.762,1575299995.0
2006-03-17 23:00:00,89.789,89.815,89.767,89.773,880299999.0
2006-03-17 23:05:00,89.777,89.804,89.749,89.768,963600000.0
2006-03-17 23:10:00,89.746,89.801,89.74,89.781,994499998.0
2006-03-17 23:15:00,89.793,89.806,89.757,89.779,1096599998.0
2006-03-17 23:20:00,89.761,89.825,89.754,89.793,1061499998.0
2006-03-17 23:25:00,89.798,89.817,89.78,89.804,993500001.0
2006-03-17 23:30:00,89.798,89.818,89.782,89.795,1164700003.0
2006-03-17 23:35:00,89.813,89.845,89.786,89.813,1027599993.0
2006-03-17 23:40:00,89.814,89.857,89.812,89.82,1319899997.0
2006-03-17 23:45:00,89.813,89.826,89.778,89.806,944799998.0
2006-03-17 23:50:00,89.781,89.836,89.781,89.821,1077899993.0
2006-03-17 23:55:00,89.821,89.857,89.803,89.845,738499994.0
2006-03-20 00:00:00,89.792,89.887,89.777,89.845,1199599988.0
2006-03-20 00:05:00,89.841,90.048,89.803,89.846,943399993.0
2006-03-20 00:10:00,89.786,89.838,89.781,89.825,789900002.0
2006-03-20 00:15:00,89.832,89.852,89.799,89.845,1060000000.0
2006-03-20 00:20:00,89.817,89.857,89.801,89.84,951499993.0
2006-03-20 00:25:00,89.833,89.863,89.811,89.854,776100002.0
2006-03-20 00:30:00,89.845,89.871,89.81,89.837,935499997.0
2006-03-20 00:35:00,89.852,89.874,89.815,89.823,1156699992.0
2006-03-20 00:40:00,89.842,89.849,89.816,89.839,984199999.0
2006-03-20 00:45:00,89.845,89.865,89.824,89.85,1242799994.0
2006-03-20 00:50:00,89.841,89.858,89.803,89.805,1040499996.0
2006-03-20 00:55:00,89.812,89.85,89.794,89.85,1238199994.0
2006-03-20 01:00:00,89.82,89.866,89.811,89.84,936800000.0
2006-03-20 01:05:00,89.854,89.883,89.836,89.868,719599991.0
2006-03-20 01:10:00,89.885,89.89,89.849,89.862,1010899994.0
2006-03-20 01:15:00,89.882,89.91,89.86,89.89,883699990.0
2006-03-20 01:20:00,89.897,89.907,89.873,89.873,1024499985.0
2006-03-20 01:25:00,89.884,89.912,89.861,89.875,891299995.0
2006-03-20 01:30:00,89.902,89.906,89.87,89.893,1108799996.0
2006-03-20 01:35:00,89.891,89.893,89.847,89.859,1274099990.0
2006-03-20 01:40:00,89.852,89.911,89.852,89.893,1142099994.0
2006-03-20 01:45:00,89.91,89.941,89.881,89.903,981999999.0
2006-03-20 01:50:00,89.889,89.964,89.889,89.964,1239699995.0
2006-03-20 01:55:00,89.968,89.985,89.939,89.966,1291799992.0
2006-03-20 02:00:00,89.934,89.959,89.917,89.949,899700001.0
2006-03-20 02:05:00,89.949,89.986,89.917,89.932,776299996.0
2006-03-20 02:10:00,89.922,89.943,89.883,89.888,1072400002.0
2006-03-20 02:15:00,89.896,89.94,89.889,89.921,949499990.0
2006-03-20 02:20:00,89.91,89.925,89.857,89.862,911399997.0
2006-03-20 02:25:00,89.875,89.915,89.842,89.901,1120199998.0
2006-03-20 02:30:00,89.886,89.94,89.88,89.888,1090400002.0
2006-03-20 02:35:00,89.877,89.925,89.874,89.913,1181999996.0
2006-03-20 02:40:00,89.91,89.91,89.857,89.891,1388800005.0
2006-03-20 02:45:00,89.888,89.947,89.888,89.925,1016899993.0
2006-03-20 02:50:00,89.918,89.983,89.91,89.967,881300003.0
2006-03-20 02:55:00,89.992,90.013,89.939,90.005,1183799993.0
2006-03-20 03:00:00,90.001,90.001,89.957,89.968,958000006.0
2006-03-20 03:05:00,89.959,90.005,89.945,89.99,1184000002.0
2006-03-20 03:10:00,89.993,90.02,89.971,89.988,1273199990.0
2006-03-20 03:15:00,89.998,90.021,89.977,89.994,786299996.0
2006-03-20 03:20:00,89.999,90.024,89.986,89.995,1292999991.0
2006-03-20 03:25:00,90.002,90.049,89.992,90.01,1154199997.0
2006-03-20 03:30:00,90.027,90.056,90.0,90.045,1319299985.0
2006-03-20 03:35:00,90.042,90.1,90.019,90.074,991400009.0
2006-03-20 03:40:00,90.09,90.116,90.066,90.111,955600004.0
2006-03-20 03:45:00,90.075,90.097,90.054,90.078,1207900004.0
2006-03-20 03:50:00,90.085,90.092,90.058,90.06,1389099992.0
2006-03-20 03:55:00,90.071,90.099,90.056,90.065,842699998.0
2006-03-20 04:00:00,90.053,90.121,90.03,90.107,1081200001.0
2006-03-20 04:05:00,90.093,90.126,90.09,90.11,1288900003.0
2006-03-20 04:10:00,90.099,90.135,90.071,90.087,1023499997.0
2006-03-20 04:15:00,90.085,90.093,90.06,90.081,839400000.0
2006-03-20 04:20:00,90.051,90.098,90.047,90.083,791499995.0
2006-03-20 04:25:00,90.073,90.087,90.052,90.059,831500000.0
2006-03-20 04:30:00,90.071,90.101,90.051,90.052,1101200004.0
2006-03-20 04:35:00,90.065,90.117,90.05,90.069,769799993.0
2006-03-20 04:40:00,90.079,90.109,90.075,90.095,709200001.0
2006-03-20 04:45:00,90.103,90.11,90.072,90.095,915000001.0
2006-03-20 04:50:00,90.094,90.122,90.083,90.098,765199999.0
2006-03-20 04:55:00,90.09,90.117,90.072,90.085,1059200000.0
2006-03-20 05:00:00,90.105,90.135,90.073,90.101,888999996.0
2006-03-20 05:05:00,90.097,90.125,90.067,90.096,1136099984.0
2006-03-20 05:10:00,90.095,90.11,90.068,90.11,957599995.0
2006-03-20 05:15:00,90.106,90.116,90.079,90.105,970400004.0
2006-03-20 05:20:00,90.103,90.113,90.06,90.08,770999999.0
2006-03-20 05:25:00,90.076,90.077,90.034,90.048,782199991.0
2006-03-20 05:30:00,90.047,90.073,90.038,90.056,778199998.0
2006-03-20 05:35:00,90.06,90.077,90.03,90.066,1016800000.0
2006-03-20 05:40:00,90.053,90.09,90.042,90.054,960399995.0
2006-03-20 05:45:00,90.067,90.1,90.028,90.064,480499998.0
2006-03-20 05:50:00,90.055,90.087,90.05,90.066,887500002.0
2006-03-20 05:55:00,90.056,90.075,90.03,90.033,883100004.0
2006-03-20 06:00:00,90.023,90.045,90.006,90.019,827400004.0
2006-03-20 06:05:00,90.035,90.039,90.008,90.037,1061999995.0
2006-03-20 06:10:00,90.01,90.036,89.99,90.018,939299994.0
2006-03-20 06:15:00,90.011,90.043,89.977,89.995,839800008.0
2006-03-20 06:20:00,89.992,90.018,89.979,89.989,963799995.0
2006-03-20 06:25:00,89.998,90.01,89.967,89.993,877999996.0
2006-03-20 06:30:00,89.981,89.998,89.954,89.968,987399996.0
2006-03-20 06:35:00,89.979,89.996,89.938,89.944,778199995.0
2006-03-20 06:40:00,89.953,89.965,89.911,89.938,1075900001.0
2006-03-20 06:45:00,89.929,89.956,89.908,89.923,946499991.0
2006-03-20 06:50:00,89.935,89.962,89.92,89.94,1179700000.0
2006-03-20 06:55:00,89.96,89.967,89.93,89.946,1052099986.0
2006-03-20 07:00:00,89.933,89.952,89.909,89.932,983400000.0
2006-03-20 07:05:00,89.939,89.951,89.914,89.951,761599993.0
2006-03-20 07:10:00,89.935,89.947,89.914,89.935,1185699999.0
2006-03-20 07:15:00,89.943,89.946,89.885,89.885,802799997.0
2006-03-20 07:20:00,89.89,89.89,89.848,89.855,954700003.0
2006-03-20 07:25:00,89.86,89.905,89.838,89.88,1211400000.0
2006-03-20 07:30:00,89.898,89.906,89.842,89.877,890200003.0
2006-03-20 07:35:00,89.876,89.904,89.86,89.885,1019799987.0
2006-03-20 07:40:00,89.882,89.909,89.868,89.891,1018199996.0
2006-03-20 07:45:00,89.89,89.905,89.872,89.901,930899998.0
2006-03-20 07:50:00,89.886,89.913,89.879,89.903,916300004.0
2006-03-20 07:55:00,89.907,89.943,89.9,89.925,900000004.0
2006-03-20 08:00:00,89.928,89.952,89.912,89.942,846900002.0
2006-03-20 08:05:00,89.918,89.954,89.91,89.954,1058099988.0
2006-03-20 08:10:00,89.941,89.952,89.919,89.922,976699991.0
2006-03-20 08:15:00,89.945,89.977,89.922,89.941,1073800002.0
2006-03-20 08:20:00,89.958,89.968,89.93,89.93,949700004.0
2006-03-20 08:25:00,89.953,89.979,89.924,89.954,1039699994.0
2006-03-20 08:30:00,89.956,89.973,89.934,89.946,874999997.0
2006-03-20 08:35:00,89.948,89.977,89.931,89.966,1080700005.0
2006-03-20 08:40:00,89.965,89.989,89.943,89.954,1127799994.0
2006-03-20 08:45:00,89.987,90.017,89.975,89.984,920400001.0
2006-03-20 08:50:00,89.978,89.997,89.943,89.973,1016899991.0
2006-03-20 08:55:00,89.958,89.985,89.862,89.885,1016599995.0
2006-03-20 09:00:00,89.874,89.929,89.857,89.897,1084299989.0
2006-03-20 09:05:00,89.904,89.928,89.87,89.903,1166200000.0
2006-03-20 09:10:00,89.898,89.93,89.887,89.93,976400000.0
2006-03-20 09:15:00,89.929,89.965,89.921,89.943,1036999996.0
2006-03-20 09:20:00,89.94,89.955,89.891,89.917,1196599995.0
2006-03-20 09:25:00,89.918,89.956,89.902,89.945,1251099991.0
2006-03-20 09:30:00,89.933,89.97,89.913,89.919,1074699995.0
2006-03-20 09:35:00,89.912,89.956,89.912,89.934,1286900007.0
2006-03-20 09:40:00,89.952,89.954,89.91,89.93,1093999996.0
2006-03-20 09:45:00,89.949,89.981,89.925,89.96,1237799997.0
2006-03-20 09:50:00,89.97,89.991,89.913,89.975,1089000002.0
2006-03-20 09:55:00,89.973,90.002,89.931,89.964,1093200001.0
2006-03-20 10:00:00,89.954,90.03,89.954,90.03,1285599992.0
2006-03-20 10:05:00,90.028,90.042,89.963,89.971,757699997.0
2006-03-20 10:10:00,89.981,90.034,89.962,90.01,1204499995.0
2006-03-20 10:15:00,90.019,90.065,90.011,90.035,1166299994.0
2006-03-20 10:20:00,90.053,90.068,89.996,90.022,1300099990.0
2006-03-20 10:25:00,90.018,90.02,89.944,89.959,947599999.0
2006-03-20 10:30:00,89.947,89.992,89.922,89.962,1144700001.0
2006-03-20 10:35:00,89.967,89.983,89.927,89.945,1040799998.0
2006-03-20 10:40:00,89.93,89.967,89.924,89.942,1417200005.0
2006-03-20 10:45:00,89.944,89.964,89.877,89.885,1112999986.0
2006-03-20 10:50:00,89.888,89.914,89.846,89.876,1077499997.0
2006-03-20 10:55:00,89.872,89.927,89.863,89.927,1176399994.0
2006-03-20 11:00:00,89.939,89.96,89.914,89.915,1065899999.0
2006-03-20 11:05:00,89.932,89.944,89.884,89.923,887899995.0
2006-03-20 11:10:00,89.919,89.948,89.901,89.925,1423099999.0
2006-03-20 11:15:00,89.936,89.964,89.92,89.954,1250299997.0
2006-03-20 11:20:00,89.928,89.983,89.919,89.973,1413699990.0
2006-03-20 11:25:00,89.952,89.967,89.903,89.918,975599994.0
2006-03-20 11:30:00,89.919,89.919,89.815,89.856,1427899996.0
2006-03-20 11:35:00,89.836,89.865,89.817,89.834,1202199984.0
2006-03-20 11:40:00,89.822,89.841,89.776,89.817,1012600000.0
2006-03-20 11:45:00,89.818,89.871,89.795,89.854,1260500002.0
2006-03-20 11:50:00,89.853,89.87,89.829,89.837,1278099999.0
2006-03-20 11:55:00,89.858,89.878,89.83,89.836,1049599989.0
2006-03-20 12:00:00,89.825,89.883,89.809,89.883,953199998.0
2006-03-20 12:05:00,89.872,89.942,89.858,89.921,1285999994.0
2006-03-20 12:10:00,89.924,89.953,89.906,89.923,1471599992.0
2006-03-20 12:15:00,89.922,89.936,89.883,89.896,1286599984.0
2006-03-20 12:20:00,89.922,89.962,89.908,89.94,969099998.0
2006-03-20 12:25:00,89.932,89.943,89.865,89.932,1059799991.0
2006-03-20 12:30:00,89.921,89.947,89.905,89.925,965800001.0
2006-03-20 12:35:00,89.936,89.958,89.923,89.94,1001500003.0
2006-03-20 12:40:00,89.938,89.958,89.92,89.924,796599996.0
2006-03-20 12:45:00,89.921,89.968,89.921,89.959,1181799999.0
2006-03-20 12:50:00,89.943,89.967,89.899,89.934,955399995.0
2006-03-20 12:55:00,89.942,90.024,89.942,89.95,760000000.0
2006-03-20 13:00:00,89.97,89.97,89.931,89.958,1310499998.0
2006-03-20 13:05:00,89.952,89.991,89.913,89.985,883100003.0
2006-03-20 13:10:00,89.977,90.024,89.934,90.006,1362200000.0
2006-03-20 13:15:00,90.008,90.042,89.952,90.027,940200002.0
2006-03-20 13:20:00,90.008,90.039,89.997,89.997,1079799995.0
2006-03-20 13:25:00,89.996,90.01,89.962,89.998,1137500008.0
2006-03-20 13:30:00,89.983,89.997,89.947,89.962,986099988.0
2006-03-20 13:35:00,89.965,89.997,89.958,89.979,914999994.0
2006-03-20 13:40:00,89.993,90.014,89.962,89.993,1040899991.0
2006-03-20 13:45:00,89.997,90.012,89.944,89.985,1053599995.0
2006-03-20 13:50:00,89.992,90.006,89.951,89.961,1158599998.0
2006-03-20 13:55:00,89.966,89.979,89.934,89.934,962999999.0
2006-03-20 14:00:00,89.951,89.968,89.909,89.93,1226199996.0
2006-03-20 14:05:00,89.923,89.945,89.9,89.922,973799994.0
2006-03-20 14:10:00,89.935,89.94,89.894,89.913,1065899988.0
2006-03-20 14:15:00,89.89,89.921,89.849,89.859,1071899991.0
2006-03-20 14:20:00,89.878,89.881,89.81,89.838,1274300002.0
2006-03-20 14:25:00,89.824,89.871,89.81,89.841,1234000005.0
2006-03-20 14:30:00,89.833,89.871,89.804,89.851,1096699998.0
2006-03-20 14:35:00,89.845,89.903,89.834,89.875,1109599998.0
2006-03-20 14:40:00,89.874,89.899,89.857,89.876,1297000004.0
2006-03-20 14:45:00,89.874,89.891,89.844,89.854,957999994.0
2006-03-20 14:50:00,89.877,89.916,89.849,89.88,1261799993.0
2006-03-20 14:55:00,89.904,89.918,89.825,89.856,891299991.0
2006-03-20 15:00:00,89.854,89.871,89.801,89.818,1050599992.0
2006-03-20 15:05:00,89.825,89.834,89.795,89.829,1062600003.0
2006-03-20 15:10:00,89.826,89.826,89.715,89.721,963199988.0
2006-03-20 15:15:00,89.736,89.778,89.72,89.742,1356599990.0
2006-03-20 15:20:00,89.759,89.784,89.696,89.764,1224800008.0
2006-03-20 15:25:00,89.764,89.785,89.727,89.743,1181499991.0
2006-03-20 15:30:00,89.765,89.784,89.74,89.76,962599994.0
2006-03-20 15:35:00,89.756,89.773,89.732,89.762,1057100000.0
2006-03-20 15:40:00,89.775,89.815,89.739,89.78,1131499998.0
2006-03-20 15:45:00,89.779,89.809,89.769,89.782,1112599997.0
2006-03-20 15:50:00,89.778,89.797,89.613,89.613,1480900001.0
2006-03-20 15:55:00,89.658,89.694,89.599,89.644,1073499991.0
2006-03-20 16:00:00,89.639,89.641,89.535,89.553,1099700001.0
2006-03-20 16:05:00,89.562,89.583,89.546,89.565,953499997.0
2006-03-20 16:10:00,89.555,89.595,89.505,89.595,1118800000.0
2006-03-20 16:15:00,89.596,89.603,89.543,89.572,956199998.0
2006-03-20 16:20:00,89.572,89.602,89.545,89.598,1198200008.0
2006-03-20 16:25:00,89.593,89.654,89.585,89.63,1010000001.0
2006-03-20 16:30:00,89.662,89.742,89.628,89.742,1212900007.0
2006-03-20 16:35:00,89.748,89.788,89.721,89.788,1122999999.0
2006-03-20 16:40:00,89.792,89.806,89.725,89.771,1105800004.0
2006-03-20 16:45:00,89.777,89.808,89.736,89.804,1057799993.0
2006-03-20 16:50:00,89.803,89.896,89.793,89.896,1212499991.0
2006-03-20 16:55:00,89.888,89.926,89.867,89.878,1132499992.0
2006-03-20 17:00:00,89.87,90.002,89.836,89.995,1024199986.0
2006-03-20 17:05:00,89.997,90.048,89.964,90.004,1250399992.0
2006-03-20 17:10:00,89.978,90.017,89.926,89.967,1202699998.0
2006-03-20 17:15:00,89.947,90.008,89.936,90.003,1242200002.0
2006-03-20 17:20:00,89.993,90.017,89.965,89.994,948400000.0
2006-03-20 17:25:00,89.987,90.053,89.984,90.013,915600000.0
2006-03-20 17:30:00,89.988,90.008,89.965,89.996,1224899998.0
2006-03-20 17:35:00,90.003,90.016,89.963,89.997,1075099996.0
2006-03-20 17:40:00,89.99,90.063,89.99,90.044,1132500002.0
2006-03-20 17:45:00,90.057,90.12,90.026,90.1,1227800002.0
2006-03-20 17:50:00,90.094,90.132,90.068,90.086,1152999992.0
2006-03-20 17:55:00,90.058,90.1,90.03,90.1,1105099994.0
2006-03-20 18:00:00,90.109,90.109,89.97,89.98,8215899958.0
2006-03-20 18:05:00,89.99,90.075,89.98,90.058,9894999940.0
2006-03-20 18:10:00,90.077,90.086,90.01,90.01,7023499959.0
2006-03-20 18:15:00,90.02,90.077,90.01,90.054,6537899985.0
2006-03-20 18:20:00,90.05,90.07,90.016,90.022,9310099997.0
2006-03-20 18:25:00,90.03,90.054,89.998,90.039,8049599979.0
2006-03-20 18:30:00,90.061,90.089,90.015,90.046,8560699959.0
2006-03-20 18:35:00,90.039,90.054,89.992,90.008,5750099991.0
2006-03-20 18:40:00,90.018,90.057,90.003,90.011,5588099987.0
2006-03-20 18:45:00,90.031,90.048,89.982,89.984,2907299982.0
2006-03-20 18:50:00,89.989,89.999,89.955,89.969,5933299977.0
2006-03-20 18:55:00,89.998,90.034,89.966,90.023,5158099979.0
2006-03-20 19:00:00,90.004,90.022,89.959,89.963,2011699999.0
2006-03-20 19:05:00,89.977,90.048,89.964,90.03,5408899987.0
2006-03-20 19:10:00,90.033,90.04,89.99,90.018,1861399993.0
2006-03-20 19:15:00,90.021,90.044,89.992,90.031,3694899988.0
2006-03-20 19:20:00,90.024,90.055,89.992,90.047,4373799980.0
2006-03-20 19:25:00,90.044,90.055,89.999,90.023,5783199988.0
2006-03-20 19:30:00,90.042,90.074,90.025,90.063,4813999991.0
2006-03-20 19:35:00,90.062,90.063,89.977,90.0,3481199997.0
2006-03-20 19:40:00,90.002,90.02,89.978,89.991,4109399986.0
2006-03-20 19:45:00,89.999,90.003,89.963,89.985,3019199992.0
2006-03-20 19:50:00,89.969,90.028,89.969,89.988,2535499997.0
2006-03-20 19:55:00,90.001,90.014,89.962,90.012,3203799994.0
2006-03-20 20:00:00,90.005,90.028,89.985,90.011,2447899987.0
2006-03-20 20:05:00,90.021,90.046,89.997,90.035,2825399990.0
2006-03-20 20:10:00,90.025,90.052,89.991,90.01,4792699975.0
2006-03-20 20:15:00,89.996,90.046,89.996,90.023,4824899991.0
2006-03-20 20:20:00,90.019,90.059,89.968,90.009,4567499985.0
2006-03-20 20:25:00,90.001,90.023,89.882,90.0,5334100002.0
2006-03-20 20:30:00,90.01,90.029,89.95,89.972,6059599998.0
2006-03-20 20:35:00,89.949,89.989,89.926,89.964,4085699973.0
2006-03-20 20:40:00,89.96,90.005,89.955,89.981,5536999967.0
2006-03-20 20:45:00,89.982,90.029,89.98,90.023,4591899987.0
2006-03-20 20:50:00,90.004,90.034,89.987,90.004,3769099983.0
2006-03-20 20:55:00,90.011,90.03,89.947,89.967,7653699971.0
2006-03-20 21:00:00,90.02,90.02,89.953,90.003,3360900003.0
2006-03-20 21:05:00,90.0,90.012,89.966,89.966,2201899992.0
2006-03-20 21:10:00,89.973,90.0,89.954,89.984,3330099986.0
2006-03-20 21:15:00,89.985,90.007,89.962,89.97,4863799973.0
2006-03-20 21:20:00,89.964,89.997,89.929,89.985,6758999978.0
2006-03-20 21:25:00,89.978,90.005,89.971,89.987,3231999995.0
2006-03-20 21:30:00,89.997,90.024,89.964,89.994,2667499993.0
2006-03-20 21:35:00,89.991,90.021,89.982,90.008,1672900004.0
2006-03-20 21:40:00,89.996,90.029,89.981,90.019,3728399989.0
2006-03-20 21:45:00,90.01,90.016,89.955,89.976,3351699999.0
2006-03-20 21:50:00,89.961,90.027,89.961,90.018,1540299991.0
2006-03-20 21:55:00,89.999,90.017,89.982,89.986,1814000006.0
2006-03-20 22:00:00,89.99,90.029,89.976,90.005,3831299993.0
2006-03-20 22:05:00,90.007,90.015,89.975,90.0,1141199999.0
2006-03-20 22:10:00,90.008,90.025,89.962,89.983,1774499992.0
2006-03-20 22:15:00,89.97,89.996,89.96,89.961,1448499986.0
2006-03-20 22:20:00,89.971,90.009,89.971,89.993,1268999997.0
2006-03-20 22:25:00,89.982,90.02,89.969,89.969,1818999983.0
2006-03-20 22:30:00,90.006,90.01,89.966,89.967,2023999992.0
2006-03-20 22:35:00,89.978,90.001,89.963,89.97,1421499990.0
2006-03-20 22:40:00,89.972,89.992,89.948,89.97,2042499982.0
2006-03-20 22:45:00,89.951,89.97,89.923,89.944,2284500010.0
2006-03-20 22:50:00,89.963,89.992,89.935,89.97,1737899999.0
2006-03-20 22:55:00,89.982,90.03,89.947,89.995,1213600001.0
2006-03-20 23:00:00,90.017,90.03,89.957,89.963,947400002.0
2006-03-20 23:05:00,89.97,90.024,89.968,90.005,991099999.0
2006-03-20 23:10:00,90.004,90.042,90.003,90.007,985400000.0
2006-03-20 23:15:00,90.026,90.054,89.99,90.048,1157899992.0
2006-03-20 23:20:00,90.032,90.07,90.027,90.057,1272600000.0
2006-03-20 23:25:00,90.048,90.065,90.013,90.026,1038499998.0
2006-03-20 23:30:00,90.018,90.03,89.987,90.017,1088999994.0
2006-03-20 23:35:00,90.01,90.026,89.991,90.0,1161499994.0
2006-03-20 23:40:00,90.017,90.046,90.001,90.027,1336699997.0
2006-03-20 23:45:00,90.023,90.083,90.022,90.065,725799999.0
2006-03-20 23:50:00,90.079,90.129,90.058,90.11,1120299997.0
2006-03-20 23:55:00,90.095,90.121,90.077,90.095,850099997.0
2006-03-21 00:00:00,90.095,90.173,90.076,90.153,949399999.0
2006-03-21 00:05:00,90.16,90.177,90.111,90.134,1332499995.0
2006-03-21 00:10:00,90.119,90.169,90.108,90.163,1120999998.0
2006-03-21 00:15:00,90.154,90.173,90.091,90.118,923399999.0
2006-03-21 00:20:00,90.122,90.137,90.073,90.099,1317500007.0
2006-03-21 00:25:00,90.107,90.125,90.083,90.104,1115299993.0
2006-03-21 00:30:00,90.093,90.129,90.081,90.11,864599992.0
2006-03-21 00:35:00,90.121,90.153,90.08,90.08,1137699987.0
2006-03-21 00:40:00,90.076,90.123,90.069,90.118,875500008.0
2006-03-21 00:45:00,90.125,90.155,90.1,90.129,943499994.0
2006-03-21 00:50:00,90.147,90.165,90.13,90.15,868100004.0
2006-03-21 00:55:00,90.142,90.165,90.107,90.119,1248799994.0
2006-03-21 01:00:00,90.1,90.139,90.056,90.056,883599993.0
2006-03-21 01:05:00,90.053,90.11,90.053,90.095,786400000.0
2006-03-21 01:10:00,90.082,90.094,90.048,90.068,1183599991.0
2006-03-21 01:15:00,90.085,90.095,90.056,90.074,1037500000.0
2006-03-21 01:20:00,90.08,90.095,90.058,90.058,856999988.0
2006-03-21 01:25:00,90.068,90.104,90.062,90.095,943899997.0
2006-03-21 01:30:00,90.099,90.114,90.077,90.09,1138099996.0
2006-03-21 01:35:00,90.104,90.12,90.084,90.118,1170599999.0
2006-03-21 01:40:00,90.117,90.124,90.074,90.103,975800007.0
2006-03-21 01:45:00,90.094,90.146,90.077,90.135,1160699994.0
2006-03-21 01:50:00,90.128,90.155,90.078,90.083,1254399992.0
2006-03-21 01:55:00,90.098,90.146,90.07,90.146,1534399988.0
2006-03-21 02:00:00,90.109,90.135,90.073,90.116,1120599987.0
2006-03-21 02:05:00,90.116,90.147,90.098,90.108,1072499987.0
2006-03-21 02:10:00,90.101,90.13,90.089,90.101,866899995.0
2006-03-21 02:15:00,90.111,90.117,90.077,90.098,1121100000.0
2006-03-21 02:20:00,90.108,90.115,90.069,90.07,1198699999.0
2006-03-21 02:25:00,90.068,90.085,89.889,89.907,1369599998.0
2006-03-21 02:30:00,89.892,89.968,89.887,89.964,682599993.0
2006-03-21 02:35:00,89.935,89.99,89.925,89.928,1192599994.0
2006-03-21 02:40:00,89.911,89.966,89.903,89.95,1037700000.0
2006-03-21 02:45:00,89.958,89.989,89.946,89.977,1077399999.0
2006-03-21 02:50:00,89.982,89.996,89.952,89.99,1048999996.0
2006-03-21 02:55:00,89.979,89.996,89.944,89.958,1085400002.0
2006-03-21 03:00:00,89.958,89.97,89.921,89.944,838100001.0
2006-03-21 03:05:00,89.934,89.957,89.911,89.941,1221300005.0
2006-03-21 03:10:00,89.922,89.957,89.92,89.951,1267199989.0
2006-03-21 03:15:00,89.945,89.975,89.922,89.952,565499998.0
2006-03-21 03:20:00,89.953,89.964,89.929,89.955,1188699998.0
2006-03-21 03:25:00,89.943,89.958,89.917,89.919,889799995.0
2006-03-21 03:30:00,89.923,89.949,89.915,89.943,1300600006.0
2006-03-21 03:35:00,89.922,89.948,89.9,89.929,1116699988.0
2006-03-21 03:40:00,89.923,89.957,89.896,89.935,1136199993.0
2006-03-21 03:45:00,89.925,89.939,89.874,89.916,893900001.0
2006-03-21 03:50:00,89.914,89.936,89.89,89.925,1102699994.0
2006-03-21 03:55:00,89.912,89.941,89.904,89.922,712899999.0
2006-03-21 04:00:00,89.896,89.944,89.896,89.925,774500001.0
2006-03-21 04:05:00,89.945,89.983,89.908,89.957,1037699990.0
2006-03-21 04:10:00,89.964,89.981,89.947,89.955,1025599990.0
2006-03-21 04:15:00,89.953,89.973,89.94,89.959,1092900003.0
2006-03-21 04:20:00,89.922,89.975,89.922,89.948,1101999998.0
2006-03-21 04:25:00,89.962,89.99,89.93,89.97,839400002.0
2006-03-21 04:30:00,89.993,89.998,89.957,89.97,1095199991.0
2006-03-21 04:35:00,89.983,90.004,89.959,89.959,907100004.0
2006-03-21 04:40:00,89.974,90.0,89.947,89.947,677299995.0
2006-03-21 04:45:00,89.965,90.141,89.953,90.101,889700000.0
2006-03-21 04:50:00,90.106,90.122,90.066,90.085,1406599990.0
2006-03-21 04:55:00,90.078,90.096,90.057,90.09,1109800000.0
2006-03-21 05:00:00,90.085,90.085,90.028,90.055,1355899998.0
2006-03-21 05:05:00,90.048,90.078,89.989,90.031,1010499999.0
2006-03-21 05:10:00,90.034,90.046,90.003,90.029,1013000007.0
2006-03-21 05:15:00,90.04,90.06,90.019,90.037,668499996.0
2006-03-21 05:20:00,90.067,90.075,90.036,90.075,920399992.0
2006-03-21 05:25:00,90.08,90.084,90.045,90.075,893000004.0
2006-03-21 05:30:00,90.069,90.088,90.052,90.065,705699998.0
2006-03-21 05:35:00,90.061,90.084,90.045,90.065,1181699997.0
2006-03-21 05:40:00,90.051,90.095,90.042,90.05,816800001.0
2006-03-21 05:45:00,90.065,90.101,90.028,90.092,627199998.0
2006-03-21 05:50:00,90.092,90.092,90.057,90.065,1081500004.0
2006-03-21 05:55:00,90.071,90.095,90.046,90.069,1001200006.0
2006-03-21 06:00:00,90.067,90.071,90.02,90.021,1147199997.0
2006-03-21 06:05:00,90.025,90.039,90.002,90.019,1096299988.0
2006-03-21 06:10:00,90.015,90.022,89.965,90.007,1069199989.0
2006-03-21 06:15:00,89.977,90.015,89.977,89.995,1112399996.0
2006-03-21 06:20:00,89.985,90.002,89.951,89.99,911800007.0
2006-03-21 06:25:00,89.958,90.004,89.9,89.905,755999996.0
2006-03-21 06:30:00,89.908,89.944,89.908,89.921,1313799996.0
2006-03-21 06:35:00,89.947,89.969,89.929,89.952,740899997.0
2006-03-21 06:40:00,89.964,89.983,89.927,89.963,991899995.0
2006-03-21 06:45:00,89.96,89.998,89.96,89.988,1212499997.0
2006-03-21 06:50:00,89.997,90.008,89.961,89.987,1189000003.0
2006-03-21 06:55:00,90.008,90.031,89.989,90.021,1255600002.0
2006-03-21 07:00:00,90.015,90.018,89.982,89.992,1196100004.0
2006-03-21 07:05:00,89.995,90.008,89.968,90.005,456299997.0
2006-03-21 07:10:00,89.972,90.016,89.951,89.99,1130899996.0
2006-03-21 07:15:00,89.993,90.019,89.98,90.015,1038100002.0
2006-03-21 07:20:00,90.012,90.013,89.946,89.987,994399999.0
2006-03-21 07:25:00,89.97,89.996,89.95,89.979,1212299991.0
2006-03-21 07:30:00,89.969,89.996,89.938,89.973,1053999999.0
2006-03-21 07:35:00,89.976,89.996,89.955,89.97,847099994.0
2006-03-21 07:40:00,89.977,90.001,89.956,89.98,1028400002.0
2006-03-21 07:45:00,89.952,89.987,89.952,89.961,909299991.0
2006-03-21 07:50:00,89.978,89.995,89.95,89.987,870400005.0
2006-03-21 07:55:00,89.975,90.006,89.96,89.988,1164900003.0
2006-03-21 08:00:00,90.0,90.002,89.959,89.999,1169499996.0
2006-03-21 08:05:00,89.977,89.997,89.959,89.98,1234499998.0
2006-03-21 08:10:00,89.964,89.995,89.95,89.975,789600005.0
2006-03-21 08:15:00,89.977,89.991,89.915,89.942,1273699997.0
2006-03-21 08:20:00,89.944,89.966,89.891,89.891,1075499992.0
2006-03-21 08:25:00,89.928,89.984,89.913,89.973,1100099992.0
2006-03-21 08:30:00,89.97,89.99,89.955,89.96,1063399996.0
2006-03-21 08:35:00,89.962,90.001,89.936,89.953,1043299995.0
2006-03-21 08:40:00,89.967,89.97,89.887,89.888,997099991.0
2006-03-21 08:45:00,89.915,89.959,89.909,89.946,1038300005.0
2006-03-21 08:50:00,89.947,89.961,89.867,89.874,930899992.0
2006-03-21 08:55:00,89.897,89.953,89.884,89.942,1273799991.0
2006-03-21 09:00:00,89.943,89.969,89.927,89.96,1301599993.0
2006-03-21 09:05:00,89.968,89.974,89.912,89.94,997499998.0
2006-03-21 09:10:00,89.945,89.962,89.917,89.917,873399993.0
2006-03-21 09:15:00,89.945,89.958,89.917,89.939,1220099995.0
2006-03-21 09:20:00,89.935,89.948,89.902,89.929,1232199989.0
2006-03-21 09:25:00,89.926,89.962,89.907,89.933,1179899996.0
2006-03-21 09:30:00,89.933,89.998,89.922,89.972,1087799987.0
2006-03-21 09:35:00,89.988,90.035,89.973,90.004,1276299993.0
2006-03-21 09:40:00,89.992,90.013,89.972,89.976,922300001.0
2006-03-21 09:45:00,89.991,90.025,89.973,90.024,890999993.0
2006-03-21 09:50:00,90.024,90.027,89.985,89.995,1180800004.0
2006-03-21 09:55:00,89.994,90.031,89.967,90.007,1397899990.0
2006-03-21 10:00:00,90.007,90.025,89.961,89.995,1203899994.0
2006-03-21 10:05:00,89.972,90.007,89.958,89.988,892200003.0
2006-03-21 10:10:00,89.977,89.998,89.958,89.998,953000000.0
2006-03-21 10:15:00,90.0,90.007,89.965,89.987,1146200000.0
2006-03-21 10:20:00,89.992,90.082,89.969,90.062,1125599998.0
2006-03-21 10:25:00,90.072,90.072,90.004,90.004,846799999.0
2006-03-21 10:30:00,90.0,90.063,89.998,90.038,863300000.0
2006-03-21 10:35:00,90.05,90.067,89.981,90.019,1135399994.0
2006-03-21 10:40:00,90.008,90.055,89.988,90.027,1288599994.0
2006-03-21 10:45:00,90.046,90.06,90.026,90.034,1202000002.0
2006-03-21 10:50:00,90.044,90.069,89.997,90.055,1058900005.0
2006-03-21 10:55:00,90.041,90.07,90.02,90.035,1201299995.0
2006-03-21 11:00:00,90.038,90.076,90.032,90.058,1267900004.0
2006-03-21 11:05:00,90.051,90.076,90.021,90.021,1027900000.0
2006-03-21 11:10:00,90.032,90.077,90.004,90.049,1447599991.0
2006-03-21 11:15:00,90.068,90.108,90.045,90.089,1177399991.0
2006-03-21 11:20:00,90.075,90.12,90.07,90.114,1262299996.0
2006-03-21 11:25:00,90.089,90.165,90.068,90.165,1063699996.0
2006-03-21 11:30:00,90.163,90.171,90.098,90.139,1193799999.0
2006-03-21 11:35:00,90.12,90.158,90.106,90.122,933100004.0
2006-03-21 11:40:00,90.118,90.155,90.087,90.135,1439199993.0
2006-03-21 11:45:00,90.122,90.147,90.107,90.141,1349699995.0
2006-03-21 11:50:00,90.12,90.157,90.113,90.124,1244099992.0
2006-03-21 11:55:00,90.129,90.175,90.119,90.163,849099994.0
2006-03-21 12:00:00,90.168,90.249,90.152,90.249,1080300006.0
2006-03-21 12:05:00,90.237,90.258,90.201,90.213,1171099992.0
2006-03-21 12:10:00,90.214,90.224,90.139,90.149,1088100005.0
2006-03-21 12:15:00,90.142,90.195,90.119,90.171,1168699995.0
2006-03-21 12:20:00,90.186,90.195,90.145,90.154,865199999.0
2006-03-21 12:25:00,90.147,90.16,90.122,90.144,1208099998.0
2006-03-21 12:30:00,90.146,90.152,90.099,90.117,1143200003.0
2006-03-21 12:35:00,90.085,90.105,90.058,90.08,962599999.0
2006-03-21 12:40:00,90.098,90.098,90.052,90.072,935499992.0
2006-03-21 12:45:00,90.071,90.107,90.052,90.088,1490299994.0
2006-03-21 12:50:00,90.102,90.107,90.014,90.065,892399995.0
2006-03-21 12:55:00,90.075,90.098,90.053,90.06,730499991.0
2006-03-21 13:00:00,90.099,90.2,90.093,90.165,971100002.0
2006-03-21 13:05:00,90.161,90.179,90.116,90.123,1112499995.0
2006-03-21 13:10:00,90.113,90.143,90.034,90.048,1210599997.0
2006-03-21 13:15:00,90.041,90.093,89.99,90.092,930200001.0
2006-03-21 13:20:00,90.08,90.08,90.021,90.036,895700000.0
2006-03-21 13:25:00,90.053,90.053,89.985,89.991,938700000.0
2006-03-21 13:30:00,90.005,90.038,89.973,90.017,1187099998.0
2006-03-21 13:35:00,90.026,90.038,89.985,90.004,1051100001.0
2006-03-21 13:40:00,90.001,90.028,89.989,90.016,1172399997.0
2006-03-21 13:45:00,89.999,90.023,89.958,89.973,1143899998.0
2006-03-21 13:50:00,89.978,90.0,89.955,89.964,1365000001.0
2006-03-21 13:55:00,89.967,89.974,89.921,89.947,1005600001.0
2006-03-21 14:00:00,89.95,89.968,89.924,89.939,1390199997.0
2006-03-21 14:05:00,89.947,89.992,89.94,89.987,1064700001.0
2006-03-21 14:10:00,89.975,90.001,89.963,89.981,812999998.0
2006-03-21 14:15:00,89.971,89.992,89.926,89.946,994499993.0
2006-03-21 14:20:00,89.974,89.986,89.946,89.962,1282099996.0
2006-03-21 14:25:00,89.981,90.007,89.962,89.998,911100011.0
2006-03-21 14:30:00,89.967,89.988,89.921,89.969,924599990.0
2006-03-21 14:35:00,89.975,89.984,89.935,89.943,989099997.0
2006-03-21 14:40:00,89.962,89.992,89.941,89.992,959399995.0
2006-03-21 14:45:00,89.977,89.989,89.934,89.94,1143699999.0
2006-03-21 14:50:00,89.967,89.991,89.946,89.991,1377700000.0
2006-03-21 14:55:00,89.996,90.024,89.948,89.957,1141800002.0
2006-03-21 15:00:00,89.966,89.981,89.919,89.955,957500005.0
2006-03-21 15:05:00,89.96,89.968,89.928,89.953,1020999998.0
2006-03-21 15:10:00,89.948,89.964,89.913,89.934,1159199998.0
2006-03-21 15:15:00,89.922,89.967,89.904,89.922,1291599997.0
2006-03-21 15:20:00,89.912,89.938,89.847,89.878,1075799995.0
2006-03-21 15:25:00,89.857,89.881,89.787,89.787,1372600007.0
2006-03-21 15:30:00,89.803,89.905,89.797,89.821,884499999.0
2006-03-21 15:35:00,89.848,89.866,89.807,89.844,1004600000.0
2006-03-21 15:40:00,89.84,89.85,89.798,89.831,977999994.0
2006-03-21 15:45:00,89.818,89.835,89.786,89.798,1099899992.0
2006-03-21 15:50:00,89.807,89.815,89.732,89.76,1113699997.0
2006-03-21 15:55:00,89.777,89.79,89.735,89.774,1287699996.0
2006-03-21 16:00:00,89.771,89.798,89.747,89.747,1063099993.0
2006-03-21 16:05:00,89.767,89.767,89.705,89.752,938800000.0
2006-03-21 16:10:00,89.74,89.765,89.688,89.747,1169099993.0
2006-03-21 16:15:00,89.76,89.786,89.728,89.769,1066899996.0
2006-03-21 16:20:00,89.767,89.788,89.743,89.769,1126199999.0
2006-03-21 16:25:00,89.786,89.794,89.742,89.761,1258799997.0
2006-03-21 16:30:00,89.749,89.817,89.739,89.811,995299993.0
2006-03-21 16:35:00,89.817,89.857,89.802,89.833,1347099989.0
2006-03-21 16:40:00,89.835,89.864,89.812,89.823,1429600000.0
2006-03-21 16:45:00,89.81,89.828,89.758,89.802,1478599993.0
2006-03-21 16:50:00,89.804,89.861,89.794,89.842,1155199994.0
2006-03-21 16:55:00,89.845,89.863,89.804,89.818,953499996.0
2006-03-21 17:00:00,89.793,89.846,89.784,89.817,904499986.0
2006-03-21 17:05:00,89.818,89.839,89.785,89.804,1147799995.0
2006-03-21 17:10:00,89.773,89.802,89.736,89.772,1173399999.0
2006-03-21 17:15:00,89.761,89.819,89.761,89.769,963999998.0
2006-03-21 17:20:00,89.787,89.794,89.731,89.741,774799998.0
2006-03-21 17:25:00,89.751,89.806,89.735,89.795,1118699990.0
2006-03-21 17:30:00,89.795,89.807,89.756,89.805,1127200001.0
2006-03-21 17:35:00,89.795,89.811,89.773,89.785,827699999.0
2006-03-21 17:40:00,89.787,89.808,89.764,89.784,957299990.0
2006-03-21 17:45:00,89.778,89.792,89.746,89.756,957300004.0
2006-03-21 17:50:00,89.767,89.789,89.729,89.75,1009699999.0
2006-03-21 17:55:00,89.768,89.896,89.754,89.837,749799994.0
2006-03-21 18:00:00,89.81,89.93,89.8,89.9,8554699964.0
2006-03-21 18:05:00,89.91,89.91,89.88,89.91,10348999955.0
2006-03-21 18:10:00,89.86,89.94,89.833,89.92,6823399985.0
2006-03-21 18:15:00,89.93,89.95,89.829,89.858,6772099989.0
2006-03-21 18:20:00,89.854,89.91,89.84,89.9,9177499982.0
2006-03-21 18:25:00,89.885,89.9,89.839,89.873,8147499983.0
2006-03-21 18:30:00,89.89,89.895,89.838,89.862,8788500002.0
2006-03-21 18:35:00,89.95,89.95,89.829,89.851,4705900017.0
2006-03-21 18:40:00,89.848,89.857,89.768,89.786,5199699991.0
2006-03-21 18:45:00,89.788,89.843,89.77,89.82,2765299986.0
2006-03-21 18:50:00,89.814,89.865,89.805,89.857,6444899977.0
2006-03-21 18:55:00,89.855,89.903,89.837,89.872,4820899984.0
2006-03-21 19:00:00,89.885,89.903,89.852,89.859,2391900002.0
2006-03-21 19:05:00,89.875,89.887,89.842,89.887,5309699995.0
2006-03-21 19:10:00,89.895,89.916,89.869,89.91,1821499992.0
2006-03-21 19:15:00,89.897,89.947,89.883,89.935,4437499984.0
2006-03-21 19:20:00,89.919,89.935,89.838,89.865,4105599981.0
2006-03-21 19:25:00,89.864,89.904,89.854,89.888,5847599985.0
2006-03-21 19:30:00,89.897,89.94,89.885,89.926,4559899982.0
2006-03-21 19:35:00,89.912,89.944,89.896,89.911,3324699996.0
2006-03-21 19:40:00,89.916,89.959,89.912,89.933,4127299993.0
2006-03-21 19:45:00,89.932,89.94,89.894,89.935,3267799985.0
2006-03-21 19:50:00,89.911,89.971,89.896,89.946,3191899990.0
2006-03-21 19:55:00,89.931,89.958,89.903,89.943,3378799993.0
2006-03-21 20:00:00,89.931,89.971,89.923,89.97,2774000009.0
2006-03-21 20:05:00,89.96,89.997,89.936,89.973,3060599985.0
2006-03-21 20:10:00,89.992,90.025,89.958,89.997,4674399988.0
2006-03-21 20:15:00,89.997,90.02,89.967,89.988,4552699993.0
2006-03-21 20:20:00,89.995,90.017,89.971,90.017,4212399976.0
2006-03-21 20:25:00,90.008,90.04,89.988,90.02,6574199961.0
2006-03-21 20:30:00,90.02,90.042,89.998,90.012,6635199995.0
2006-03-21 20:35:00,90.006,90.024,89.961,90.001,4709599996.0
2006-03-21 20:40:00,89.993,90.013,89.966,89.992,5337699987.0
2006-03-21 20:45:00,89.993,90.005,89.963,89.986,4999400009.0
2006-03-21 20:50:00,89.979,90.012,89.961,89.975,4031199980.0
2006-03-21 20:55:00,89.991,90.07,89.963,90.05,4828999965.0
2006-03-21 21:00:00,90.06,90.06,89.946,89.953,3192999996.0
2006-03-21 21:05:00,89.96,89.976,89.94,89.956,2444099984.0
2006-03-21 21:10:00,89.97,89.993,89.94,89.988,3125199989.0
2006-03-21 21:15:00,89.993,90.002,89.956,90.002,4572499979.0
2006-03-21 21:20:00,90.005,90.02,89.97,89.992,6795899994.0
2006-03-21 21:25:00,89.985,90.023,89.969,89.996,2998799990.0
2006-03-21 21:30:00,90.014,90.027,89.991,90.01,2681499988.0
2006-03-21 21:35:00,90.018,90.028,89.99,90.016,1580299995.0
2006-03-21 21:40:00,90.012,90.031,89.992,90.014,3576399988.0
2006-03-21 21:45:00,90.026,90.035,89.995,90.013,3030499987.0
2006-03-21 21:50:00,90.01,90.017,89.969,89.997,1816300006.0
2006-03-21 21:55:00,90.0,90.054,90.0,90.014,1643199999.0
2006-03-21 22:00:00,90.017,90.038,89.987,90.015,3668799986.0
2006-03-21 22:05:00,90.022,90.026,89.988,90.019,1295400007.0
2006-03-21 22:10:00,90.007,90.044,89.983,90.01,1459799993.0
2006-03-21 22:15:00,90.027,90.047,90.007,90.031,1626799996.0
2006-03-21 22:20:00,90.018,90.038,90.007,90.025,1183899997.0
2006-03-21 22:25:00,90.018,90.04,89.984,90.006,1844199992.0
2006-03-21 22:30:00,90.002,90.035,89.995,90.023,1959499996.0
2006-03-21 22:35:00,90.037,90.046,90.007,90.017,1720599990.0
2006-03-21 22:40:00,90.033,90.04,90.0,90.03,2197000005.0
2006-03-21 22:45:00,90.035,90.058,89.997,90.033,2332899991.0
2006-03-21 22:50:00,90.043,90.064,90.0,90.045,1733300005.0
2006-03-21 22:55:00,90.046,90.064,90.003,90.06,1367600001.0
2006-03-21 23:00:00,90.083,90.083,90.037,90.066,855899989.0
2006-03-21 23:05:00,90.042,90.082,90.036,90.062,810700006.0
2006-03-21 23:10:00,90.056,90.083,90.05,90.05,1040199999.0
2006-03-21 23:15:00,90.067,90.083,90.041,90.08,1036099993.0
2006-03-21 23:20:00,90.061,90.094,90.05,90.065,1031699998.0
2006-03-21 23:25:00,90.063,90.088,90.054,90.075,1041299998.0
2006-03-21 23:30:00,90.073,90.087,90.049,90.065,1252900001.0
2006-03-21 23:35:00,90.08,90.086,90.038,90.056,1206299993.0
2006-03-21 23:40:00,90.061,90.103,90.055,90.1,1080599993.0
2006-03-21 23:45:00,90.089,90.095,90.054,90.069,776899991.0
2006-03-21 23:50:00,90.043,90.098,90.043,90.086,1122100002.0
2006-03-21 23:55:00,90.073,90.116,90.073,90.095,878999997.0
2006-03-22 00:00:00,90.067,90.133,90.067,90.089,1168099996.0
2006-03-22 00:05:00,90.078,90.155,90.058,90.116,1103099998.0
2006-03-22 00:10:00,90.162,90.18,90.083,90.097,1504699995.0
2006-03-22 00:15:00,90.105,90.123,90.062,90.102,1308299998.0
2006-03-22 00:20:00,90.106,90.111,90.051,90.084,1137500000.0
2006-03-22 00:25:00,90.124,90.124,90.055,90.1,1086799991.0
2006-03-22 00:30:00,90.09,90.113,90.036,90.058,998599995.0
2006-03-22 00:35:00,90.048,90.099,90.048,90.084,1359300004.0
2006-03-22 00:40:00,90.1,90.101,90.044,90.062,952299999.0
2006-03-22 00:45:00,90.058,90.072,90.025,90.046,1001399999.0
2006-03-22 00:50:00,90.045,90.07,90.017,90.057,894600004.0
2006-03-22 00:55:00,90.06,90.092,89.983,90.05,1075199990.0
2006-03-22 01:00:00,90.016,90.1,90.014,90.061,915200003.0
2006-03-22 01:05:00,90.054,90.086,90.049,90.068,928499997.0
2006-03-22 01:10:00,90.08,90.08,90.017,90.035,1122699996.0
2006-03-22 01:15:00,90.05,90.07,90.035,90.07,1176099994.0
2006-03-22 01:20:00,90.068,90.081,90.03,90.048,1051000001.0
2006-03-22 01:25:00,90.055,90.075,90.032,90.074,1031399998.0
2006-03-22 01:30:00,90.088,90.105,90.056,90.08,989599999.0
2006-03-22 01:35:00,90.08,90.115,90.079,90.094,1148799995.0
2006-03-22 01:40:00,90.074,90.106,90.067,90.1,1004599996.0
2006-03-22 01:45:00,90.103,90.138,90.084,90.117,1303799992.0
2006-03-22 01:50:00,90.128,90.148,90.102,90.129,1342499992.0
2006-03-22 01:55:00,90.134,90.169,90.118,90.153,1512300001.0
2006-03-22 02:00:00,90.151,90.167,90.13,90.14,1068299996.0
2006-03-22 02:05:00,90.154,90.168,90.117,90.133,1312500000.0
2006-03-22 02:10:00,90.134,90.136,90.091,90.111,1212500003.0
2006-03-22 02:15:00,90.114,90.141,90.098,90.13,1376999989.0
2006-03-22 02:20:00,90.131,90.161,90.114,90.129,961899995.0
2006-03-22 02:25:00,90.133,90.165,90.115,90.16,1065700002.0
2006-03-22 02:30:00,90.146,90.174,90.127,90.164,1088099997.0
2006-03-22 02:35:00,90.145,90.193,90.145,90.179,974699988.0
2006-03-22 02:40:00,90.161,90.187,90.149,90.187,1218300002.0
2006-03-22 02:45:00,90.179,90.19,90.151,90.167,1214599998.0
2006-03-22 02:50:00,90.171,90.185,90.142,90.156,922899998.0
2006-03-22 02:55:00,90.151,90.182,90.143,90.18,940499999.0
2006-03-22 03:00:00,90.17,90.194,90.159,90.178,923600000.0
2006-03-22 03:05:00,90.159,90.172,90.107,90.122,1132899994.0
2006-03-22 03:10:00,90.117,90.139,90.088,90.128,1233399990.0
2006-03-22 03:15:00,90.106,90.135,90.102,90.132,850399997.0
2006-03-22 03:20:00,90.115,90.136,90.067,90.09,1406900002.0
2006-03-22 03:25:00,90.084,90.097,90.057,90.063,783400004.0
2006-03-22 03:30:00,90.072,90.087,90.046,90.074,1139799999.0
2006-03-22 03:35:00,90.053,90.092,90.043,90.05,1055300004.0
2006-03-22 03:40:00,90.072,90.108,90.052,90.098,1016399994.0
2006-03-22 03:45:00,90.07,90.108,90.056,90.094,1156599994.0
2006-03-22 03:50:00,90.102,90.116,90.072,90.107,1098300007.0
2006-03-22 03:55:00,90.105,90.115,90.074,90.093,753699996.0
2006-03-22 04:00:00,90.084,90.108,90.069,90.084,912999995.0
2006-03-22 04:05:00,90.09,90.098,90.063,90.09,1124099996.0
2006-03-22 04:10:00,90.094,90.11,90.062,90.08,999999996.0
2006-03-22 04:15:00,90.091,90.122,90.091,90.112,1048899991.0
2006-03-22 04:20:00,90.095,90.128,90.07,90.106,1022000000.0
2006-03-22 04:25:00,90.111,90.122,90.073,90.105,839900004.0
2006-03-22 04:30:00,90.099,90.099,90.069,90.094,998399999.0
2006-03-22 04:35:00,90.078,90.122,90.077,90.111,811600001.0
2006-03-22 04:40:00,90.093,90.122,90.086,90.092,774499996.0
2006-03-22 04:45:00,90.107,90.117,90.082,90.105,820899995.0
2006-03-22 04:50:00,90.105,90.122,90.077,90.093,951400002.0
2006-03-22 04:55:00,90.095,90.109,90.063,90.063,848700002.0
2006-03-22 05:00:00,90.085,90.102,90.045,90.07,695500002.0
2006-03-22 05:05:00,90.068,90.099,90.048,90.049,772299998.0
2006-03-22 05:10:00,90.057,90.098,90.032,90.087,1062399998.0
2006-03-22 05:15:00,90.073,90.09,90.055,90.075,914300003.0
2006-03-22 05:20:00,90.07,90.094,90.054,90.064,929699996.0
2006-03-22 05:25:00,90.08,90.086,90.048,90.086,769099996.0
2006-03-22 05:30:00,90.066,90.094,90.055,90.091,886799994.0
2006-03-22 05:35:00,90.071,90.088,90.025,90.041,799899989.0
2006-03-22 05:40:00,90.029,90.06,90.014,90.024,869799997.0
2006-03-22 05:45:00,90.04,90.063,89.994,90.031,782999997.0
2006-03-22 05:50:00,90.023,90.076,90.019,90.046,1146999992.0
2006-03-22 05:55:00,90.055,90.068,90.013,90.02,780499997.0
2006-03-22 06:00:00,90.035,90.071,90.015,90.052,812399996.0
2006-03-22 06:05:00,90.05,90.073,90.015,90.04,1353899992.0
2006-03-22 06:10:00,90.022,90.055,90.006,90.046,669100001.0
2006-03-22 06:15:00,90.02,90.05,90.008,90.024,948299998.0
2006-03-22 06:20:00,90.05,90.062,89.996,90.008,746100002.0
2006-03-22 06:25:00,89.976,90.022,89.976,89.992,1077199998.0
2006-03-22 06:30:00,90.007,90.027,89.984,90.012,1111200000.0
2006-03-22 06:35:00,90.022,90.046,89.998,90.02,860899992.0
2006-03-22 06:40:00,90.014,90.045,90.002,90.041,885399992.0
2006-03-22 06:45:00,90.043,90.058,90.012,90.012,1007800002.0
2006-03-22 06:50:00,90.039,90.071,90.022,90.025,977099997.0
2006-03-22 06:55:00,90.028,90.054,90.015,90.04,1160699998.0
2006-03-22 07:00:00,90.03,90.044,90.001,90.025,826400002.0
2006-03-22 07:05:00,90.02,90.054,90.008,90.035,997500005.0
2006-03-22 07:10:00,90.036,90.041,89.999,90.024,1025699991.0
2006-03-22 07:15:00,90.017,90.036,90.0,90.018,1235899993.0
2006-03-22 07:20:00,90.014,90.047,89.999,90.032,907499998.0
2006-03-22 07:25:00,90.024,90.055,89.993,90.043,1142500000.0
2006-03-22 07:30:00,90.037,90.056,90.0,90.043,783599990.0
2006-03-22 07:35:00,90.043,90.048,90.018,90.024,1121900000.0
2006-03-22 07:40:00,90.027,90.065,90.027,90.06,845100003.0
2006-03-22 07:45:00,90.028,90.058,90.025,90.027,909400001.0
2006-03-22 07:50:00,90.029,90.056,90.015,90.056,772099999.0
2006-03-22 07:55:00,90.057,90.059,90.017,90.035,1080800004.0
2006-03-22 08:00:00,90.052,90.073,90.031,90.055,759700000.0
2006-03-22 08:05:00,90.03,90.06,90.02,90.06,1171500004.0
2006-03-22 08:10:00,90.062,90.062,90.024,90.054,1135499999.0
2006-03-22 08:15:00,90.056,90.069,90.015,90.028,990199998.0
2006-03-22 08:20:00,90.052,90.056,90.01,90.01,865099998.0
2006-03-22 08:25:00,90.032,90.047,89.999,90.016,1166099992.0
2006-03-22 08:30:00,90.016,90.016,89.975,89.991,929700004.0
2006-03-22 08:35:00,89.996,90.013,89.952,89.98,1375799990.0
2006-03-22 08:40:00,89.985,90.004,89.954,89.977,955799999.0
2006-03-22 08:45:00,89.984,90.002,89.959,89.997,956899996.0
2006-03-22 08:50:00,89.982,89.996,89.94,89.978,708699997.0
2006-03-22 08:55:00,89.99,90.015,89.977,89.987,928399995.0
2006-03-22 09:00:00,89.998,90.02,89.97,90.012,1234699989.0
2006-03-22 09:05:00,90.017,90.018,89.976,90.008,1026499996.0
2006-03-22 09:10:00,90.0,90.043,90.0,90.007,704899994.0
2006-03-22 09:15:00,90.028,90.049,90.004,90.021,740899997.0
2006-03-22 09:20:00,90.038,90.047,89.986,89.99,1114699992.0
2006-03-22 09:25:00,90.003,90.011,89.972,89.99,1424999996.0
2006-03-22 09:30:00,89.982,90.001,89.942,89.964,1080699996.0
2006-03-22 09:35:00,89.964,89.992,89.918,89.942,1227099995.0
2006-03-22 09:40:00,89.952,89.974,89.906,89.94,918500007.0
2006-03-22 09:45:00,89.963,89.991,89.941,89.967,923599999.0
2006-03-22 09:50:00,89.985,90.0,89.963,89.986,724400002.0
2006-03-22 09:55:00,89.972,90.013,89.972,89.999,1080499995.0
2006-03-22 10:00:00,90.002,90.015,89.966,90.012,750700003.0
2006-03-22 10:05:00,90.008,90.008,89.956,89.988,722100007.0
2006-03-22 10:10:00,89.968,90.0,89.954,89.987,1154599996.0
2006-03-22 10:15:00,89.98,89.992,89.934,89.947,989500007.0
2006-03-22 10:20:00,89.962,89.99,89.943,89.977,1243500007.0
2006-03-22 10:25:00,89.971,90.008,89.949,89.963,1051300000.0
2006-03-22 10:30:00,89.947,89.974,89.905,89.957,1078200002.0
2006-03-22 10:35:00,89.956,89.993,89.932,89.987,1201499995.0
2006-03-22 10:40:00,89.987,90.006,89.965,89.965,1131299995.0
2006-03-22 10:45:00,89.988,89.997,89.956,89.973,1045100002.0
2006-03-22 10:50:00,89.987,89.987,89.903,89.939,1241999996.0
2006-03-22 10:55:00,89.939,89.958,89.891,89.891,1187199994.0
2006-03-22 11:00:00,89.908,89.913,89.855,89.89,1110999994.0
2006-03-22 11:05:00,89.886,89.915,89.871,89.902,1011299992.0
2006-03-22 11:10:00,89.903,89.935,89.876,89.918,1163100000.0
2006-03-22 11:15:00,89.895,89.942,89.889,89.898,1334199988.0
2006-03-22 11:20:00,89.915,89.93,89.895,89.904,1132099996.0
2006-03-22 11:25:00,89.917,89.935,89.878,89.893,1273099995.0
2006-03-22 11:30:00,89.907,89.918,89.87,89.915,1405800008.0
2006-03-22 11:35:00,89.91,89.92,89.883,89.915,1026899996.0
2006-03-22 11:40:00,89.904,89.918,89.888,89.918,1261400001.0
2006-03-22 11:45:00,89.915,89.926,89.889,89.894,1281799995.0
2006-03-22 11:50:00,89.895,89.94,89.89,89.92,1141799995.0
2006-03-22 11:55:00,89.943,89.958,89.922,89.945,1180299996.0
2006-03-22 12:00:00,89.942,89.976,89.859,89.88,1229900011.0
2006-03-22 12:05:00,89.867,89.904,89.863,89.869,1392800010.0
2006-03-22 12:10:00,89.884,89.885,89.84,89.87,1300800000.0
2006-03-22 12:15:00,89.853,89.879,89.831,89.846,1128699997.0
2006-03-22 12:20:00,89.833,89.899,89.832,89.898,1177900003.0
2006-03-22 12:25:00,89.888,89.917,89.87,89.91,1242099992.0
2006-03-22 12:30:00,89.878,89.909,89.872,89.892,1021699993.0
2006-03-22 12:35:00,89.876,89.902,89.845,89.848,1173700004.0
2006-03-22 12:40:00,89.853,89.859,89.777,89.81,1125799997.0
2006-03-22 12:45:00,89.8,89.812,89.761,89.767,1479199994.0
2006-03-22 12:50:00,89.797,89.84,89.76,89.809,985600002.0
2006-03-22 12:55:00,89.789,89.812,89.763,89.763,906699998.0
2006-03-22 13:00:00,89.791,89.792,89.74,89.77,1057200009.0
2006-03-22 13:05:00,89.754,89.835,89.747,89.816,1220300006.0
2006-03-22 13:10:00,89.839,89.863,89.814,89.835,1256099999.0
2006-03-22 13:15:00,89.828,89.828,89.747,89.775,759299997.0
2006-03-22 13:20:00,89.778,89.798,89.743,89.782,951899994.0
2006-03-22 13:25:00,89.779,89.808,89.768,89.787,1034900002.0
2006-03-22 13:30:00,89.778,89.794,89.751,89.777,1207200007.0
2006-03-22 13:35:00,89.796,89.82,89.775,89.805,916799994.0
2006-03-22 13:40:00,89.816,89.844,89.784,89.837,1081399998.0
2006-03-22 13:45:00,89.837,89.848,89.802,89.805,780699992.0
2006-03-22 13:50:00,89.818,89.835,89.794,89.815,1174999997.0
2006-03-22 13:55:00,89.826,89.857,89.821,89.855,1137399994.0
2006-03-22 14:00:00,89.845,89.868,89.826,89.839,1206099984.0
2006-03-22 14:05:00,89.857,89.857,89.781,89.805,1410500004.0
2006-03-22 14:10:00,89.8,89.832,89.783,89.811,815300001.0
2006-03-22 14:15:00,89.798,89.84,89.798,89.826,1003400007.0
2006-03-22 14:20:00,89.825,89.849,89.796,89.831,1288099991.0
2006-03-22 14:25:00,89.842,89.865,89.808,89.813,1191000000.0
2006-03-22 14:30:00,89.804,89.825,89.764,89.772,1274599995.0
2006-03-22 14:35:00,89.782,89.797,89.743,89.769,825899994.0
2006-03-22 14:40:00,89.785,89.812,89.765,89.802,916299998.0
2006-03-22 14:45:00,89.802,89.802,89.743,89.743,1195000002.0
2006-03-22 14:50:00,89.76,89.805,89.727,89.765,1613999991.0
2006-03-22 14:55:00,89.772,89.791,89.691,89.757,987600005.0
2006-03-22 15:00:00,89.761,89.762,89.72,89.737,856100000.0
2006-03-22 15:05:00,89.733,89.805,89.725,89.797,1133099997.0
2006-03-22 15:10:00,89.792,89.802,89.753,89.762,1231699993.0
2006-03-22 15:15:00,89.765,89.794,89.746,89.751,1504099999.0
2006-03-22 15:20:00,89.773,89.785,89.721,89.757,1046799998.0
2006-03-22 15:25:00,89.765,89.765,89.715,89.731,1233899996.0
2006-03-22 15:30:00,89.752,89.752,89.682,89.709,891099993.0
2006-03-22 15:35:00,89.714,89.714,89.631,89.648,1009299995.0
2006-03-22 15:40:00,89.665,89.682,89.631,89.653,1141999999.0
2006-03-22 15:45:00,89.624,89.675,89.61,89.672,1178700005.0
2006-03-22 15:50:00,89.671,89.671,89.624,89.654,1100100004.0
2006-03-22 15:55:00,89.663,89.692,89.645,89.663,887799997.0
2006-03-22 16:00:00,89.67,89.686,89.625,89.625,885600000.0
2006-03-22 16:05:00,89.644,89.684,89.625,89.676,917099991.0
2006-03-22 16:10:00,89.68,89.703,89.626,89.679,1048699999.0
2006-03-22 16:15:00,89.681,89.695,89.63,89.659,1073500004.0
2006-03-22 16:20:00,89.673,89.756,89.655,89.748,1124500002.0
2006-03-22 16:25:00,89.731,89.756,89.709,89.716,1053299985.0
2006-03-22 16:30:00,89.744,89.767,89.717,89.735,1141799999.0
2006-03-22 16:35:00,89.726,89.771,89.718,89.748,1365400006.0
2006-03-22 16:40:00,89.755,89.776,89.726,89.763,1222899998.0
2006-03-22 16:45:00,89.756,89.772,89.718,89.726,1126299992.0
2006-03-22 16:50:00,89.745,89.781,89.724,89.741,878600001.0
2006-03-22 16:55:00,89.734,89.755,89.706,89.737,1326200004.0
2006-03-22 17:00:00,89.735,89.755,89.688,89.709,1195599991.0
2006-03-22 17:05:00,89.711,89.729,89.687,89.725,971499997.0
2006-03-22 17:10:00,89.705,89.734,89.692,89.731,1148199993.0
2006-03-22 17:15:00,89.726,89.744,89.682,89.682,1207799998.0
2006-03-22 17:20:00,89.669,89.702,89.616,89.65,1056499993.0
2006-03-22 17:25:00,89.648,89.655,89.603,89.621,954900007.0
2006-03-22 17:30:00,89.636,89.68,89.622,89.673,1091099997.0
2006-03-22 17:35:00,89.673,89.673,89.605,89.621,1128000003.0
2006-03-22 17:40:00,89.629,89.7,89.608,89.685,1143599999.0
2006-03-22 17:45:00,89.702,89.703,89.661,89.669,1037799998.0
2006-03-22 17:50:00,89.678,89.699,89.634,89.665,820900003.0
2006-03-22 17:55:00,89.668,89.679,89.636,89.667,1174600001.0
2006-03-22 18:00:00,89.668,89.675,89.56,89.56,8305099960.0
2006-03-22 18:05:00,89.57,89.678,89.54,89.658,10207499930.0
2006-03-22 18:10:00,89.673,89.694,89.54,89.54,6413999984.0
2006-03-22 18:15:00,89.55,89.679,89.53,89.66,6690199985.0
2006-03-22 18:20:00,89.651,89.673,89.41,89.46,9220699971.0
2006-03-22 18:25:00,89.653,89.68,89.45,89.634,7565099968.0
2006-03-22 18:30:00,89.628,89.649,89.46,89.647,8319299975.0
2006-03-22 18:35:00,89.651,89.66,89.617,89.642,5795499977.0
2006-03-22 18:40:00,89.639,89.66,89.617,89.622,4972099971.0
2006-03-22 18:45:00,89.639,89.652,89.609,89.625,3180999994.0
2006-03-22 18:50:00,89.602,89.629,89.559,89.581,5811299980.0
2006-03-22 18:55:00,89.586,89.616,89.565,89.571,4741099999.0
2006-03-22 19:00:00,89.581,89.581,89.535,89.548,2025099997.0
2006-03-22 19:05:00,89.55,89.56,89.503,89.534,5358199986.0
2006-03-22 19:10:00,89.552,89.563,89.517,89.525,1819899988.0
2006-03-22 19:15:00,89.533,89.542,89.441,89.459,4277400006.0
2006-03-22 19:20:00,89.463,89.486,89.388,89.441,4480300000.0
2006-03-22 19:25:00,89.435,89.47,89.421,89.462,5249599988.0
2006-03-22 19:30:00,89.466,89.484,89.427,89.455,4367999989.0
2006-03-22 19:35:00,89.455,89.486,89.421,89.453,3259399991.0
2006-03-22 19:40:00,89.47,89.493,89.445,89.46,4290500006.0
2006-03-22 19:45:00,89.466,89.506,89.449,89.47,2905099983.0
2006-03-22 19:50:00,89.465,89.507,89.45,89.502,2814499991.0
2006-03-22 19:55:00,89.482,89.522,89.47,89.485,3172599988.0
2006-03-22 20:00:00,89.495,89.5,89.45,89.488,2769499983.0
2006-03-22 20:05:00,89.488,89.516,89.456,89.459,2641799989.0
2006-03-22 20:10:00,89.458,89.498,89.433,89.48,4826099986.0
2006-03-22 20:15:00,89.462,89.5,89.456,89.49,4576799994.0
2006-03-22 20:20:00,89.487,89.509,89.457,89.501,4093800006.0
2006-03-22 20:25:00,89.504,89.515,89.469,89.485,4586299981.0
2006-03-22 20:30:00,89.59,89.59,89.451,89.474,6572299986.0
2006-03-22 20:35:00,89.478,89.514,89.462,89.477,4755499982.0
2006-03-22 20:40:00,89.475,89.49,89.44,89.453,5193999970.0
2006-03-22 20:45:00,89.447,89.527,89.444,89.492,4536399996.0
2006-03-22 20:50:00,89.517,89.532,89.491,89.527,4306299980.0
2006-03-22 20:55:00,89.532,89.58,89.49,89.511,7561299970.0
2006-03-22 21:00:00,89.509,89.56,89.502,89.51,4348300003.0
2006-03-22 21:05:00,89.505,89.569,89.505,89.542,2533999993.0
2006-03-22 21:10:00,89.56,89.581,89.532,89.573,3171699975.0
2006-03-22 21:15:00,89.568,89.584,89.531,89.568,4748699989.0
2006-03-22 21:20:00,89.568,89.577,89.52,89.562,6927199991.0
2006-03-22 21:25:00,89.557,89.583,89.535,89.557,3178099997.0
2006-03-22 21:30:00,89.563,89.586,89.536,89.536,3083800002.0
2006-03-22 21:35:00,89.548,89.57,89.527,89.551,1636699995.0
2006-03-22 21:40:00,89.547,89.565,89.49,89.514,3091099980.0
2006-03-22 21:45:00,89.505,89.529,89.487,89.505,2976499995.0
2006-03-22 21:50:00,89.506,89.532,89.481,89.52,1446199994.0
2006-03-22 21:55:00,89.504,89.576,89.503,89.557,1563399999.0
2006-03-22 22:00:00,89.535,89.557,89.518,89.545,3809799984.0
2006-03-22 22:05:00,89.53,89.553,89.519,89.523,1258099995.0
2006-03-22 22:10:00,89.549,89.572,89.51,89.572,1534299997.0
2006-03-22 22:15:00,89.575,89.598,89.554,89.569,1881700000.0
2006-03-22 22:20:00,89.587,89.588,89.523,89.56,935299993.0
2006-03-22 22:25:00,89.542,89.574,89.523,89.548,1709199989.0
2006-03-22 22:30:00,89.555,89.562,89.529,89.552,1763799998.0
2006-03-22 22:35:00,89.545,89.57,89.531,89.555,1341599991.0
2006-03-22 22:40:00,89.555,89.557,89.497,89.517,1938699990.0
2006-03-22 22:45:00,89.545,89.549,89.485,89.525,2259300002.0
2006-03-22 22:50:00,89.511,89.546,89.47,89.529,1667099993.0
2006-03-22 22:55:00,89.527,89.533,89.442,89.495,1332899989.0
2006-03-22 23:00:00,89.508,89.554,89.501,89.518,919599993.0
2006-03-22 23:05:00,89.543,89.573,89.519,89.573,769899999.0
2006-03-22 23:10:00,89.553,89.578,89.54,89.54,1055099997.0
2006-03-22 23:15:00,89.54,89.588,89.532,89.568,832899998.0
2006-03-22 23:20:00,89.587,89.59,89.546,89.566,1196799996.0
2006-03-22 23:25:00,89.565,89.581,89.534,89.555,1199599997.0
2006-03-22 23:30:00,89.563,89.579,89.535,89.564,1269299992.0
2006-03-22 23:35:00,89.561,89.576,89.534,89.534,1200399995.0
2006-03-22 23:40:00,89.548,89.573,89.533,89.57,1255399991.0
2006-03-22 23:45:00,89.545,89.567,89.535,89.564,844399995.0
2006-03-22 23:50:00,89.54,89.591,89.539,89.59,835999995.0
2006-03-22 23:55:00,89.567,89.633,89.567,89.632,872199997.0
2006-03-23 00:00:00,89.635,89.664,89.602,89.635,1255199991.0
2006-03-23 00:05:00,89.632,89.69,89.604,89.617,1160199994.0
2006-03-23 00:10:00,89.672,89.679,89.592,89.612,1357100002.0
2006-03-23 00:15:00,89.609,89.649,89.591,89.607,1140799995.0
2006-03-23 00:20:00,89.616,89.643,89.589,89.594,1228999988.0
2006-03-23 00:25:00,89.617,89.627,89.59,89.619,1066199986.0
2006-03-23 00:30:00,89.601,89.623,89.578,89.603,945699996.0
2006-03-23 00:35:00,89.613,89.628,89.591,89.603,1412499997.0
2006-03-23 00:40:00,89.619,89.637,89.589,89.609,850099992.0
2006-03-23 00:45:00,89.611,89.641,89.584,89.625,1174299999.0
2006-03-23 00:50:00,89.613,89.632,89.591,89.603,1158499996.0
2006-03-23 00:55:00,89.608,89.648,89.603,89.642,1233700006.0
2006-03-23 01:00:00,89.63,89.645,89.606,89.629,1063199997.0
2006-03-23 01:05:00,89.628,89.633,89.591,89.617,1062200003.0
2006-03-23 01:10:00,89.628,89.646,89.573,89.573,1075299997.0
2006-03-23 01:15:00,89.584,89.599,89.551,89.568,1045800002.0
2006-03-23 01:20:00,89.578,89.583,89.547,89.547,582899997.0
2006-03-23 01:25:00,89.555,89.58,89.513,89.545,1118100001.0
2006-03-23 01:30:00,89.543,89.552,89.493,89.513,1144599994.0
2006-03-23 01:35:00,89.5,89.548,89.495,89.53,1098599994.0
2006-03-23 01:40:00,89.527,89.539,89.496,89.538,885699997.0
2006-03-23 01:45:00,89.536,89.548,89.498,89.523,1172100005.0
2006-03-23 01:50:00,89.502,89.555,89.484,89.491,1364199990.0
2006-03-23 01:55:00,89.501,89.531,89.475,89.51,1422699987.0
2006-03-23 02:00:00,89.487,89.568,89.487,89.55,1210000013.0
2006-03-23 02:05:00,89.554,89.584,89.524,89.54,1205399994.0
2006-03-23 02:10:00,89.533,89.543,89.476,89.488,828800006.0
2006-03-23 02:15:00,89.468,89.512,89.463,89.496,1468700001.0
2006-03-23 02:20:00,89.474,89.539,89.474,89.523,832100000.0
2006-03-23 02:25:00,89.525,89.555,89.511,89.529,1215000004.0
2006-03-23 02:30:00,89.511,89.569,89.503,89.537,996899995.0
2006-03-23 02:35:00,89.514,89.547,89.495,89.512,1035900001.0
2006-03-23 02:40:00,89.503,89.512,89.459,89.49,1043099999.0
2006-03-23 02:45:00,89.468,89.489,89.442,89.444,832999995.0
2006-03-23 02:50:00,89.444,89.46,89.404,89.425,1027899999.0
2006-03-23 02:55:00,89.419,89.44,89.344,89.365,1390599996.0
2006-03-23 03:00:00,89.362,89.383,89.334,89.363,1157499992.0
2006-03-23 03:05:00,89.362,89.385,89.24,89.251,1063800002.0
2006-03-23 03:10:00,89.26,89.302,89.236,89.293,1254599998.0
2006-03-23 03:15:00,89.275,89.29,89.245,89.258,1220300007.0
2006-03-23 03:20:00,89.259,89.286,89.242,89.277,1215599999.0
2006-03-23 03:25:00,89.278,89.315,89.272,89.302,1091999996.0
2006-03-23 03:30:00,89.313,89.32,89.274,89.274,1100800002.0
2006-03-23 03:35:00,89.29,89.353,89.279,89.33,1243000001.0
2006-03-23 03:40:00,89.292,89.329,89.265,89.294,1335999986.0
2006-03-23 03:45:00,89.266,89.325,89.262,89.325,884900006.0
2006-03-23 03:50:00,89.307,89.327,89.287,89.292,1281700000.0
2006-03-23 03:55:00,89.302,89.313,89.272,89.293,1179399997.0
2006-03-23 04:00:00,89.297,89.309,89.268,89.281,749400002.0
2006-03-23 04:05:00,89.274,89.327,89.263,89.293,1156200000.0
2006-03-23 04:10:00,89.3,89.351,89.3,89.351,1042999994.0
2006-03-23 04:15:00,89.35,89.35,89.313,89.345,861499993.0
2006-03-23 04:20:00,89.308,89.352,89.308,89.345,649199992.0
2006-03-23 04:25:00,89.35,89.365,89.32,89.352,804700000.0
2006-03-23 04:30:00,89.354,89.365,89.33,89.33,966700000.0
2006-03-23 04:35:00,89.345,89.356,89.312,89.313,912300010.0
2006-03-23 04:40:00,89.338,89.364,89.308,89.323,1099499992.0
2006-03-23 04:45:00,89.327,89.334,89.298,89.306,1113599999.0
2006-03-23 04:50:00,89.327,89.345,89.305,89.332,928700001.0
2006-03-23 04:55:00,89.318,89.364,89.314,89.35,1205000002.0
2006-03-23 05:00:00,89.34,89.374,89.324,89.372,796500003.0
2006-03-23 05:05:00,89.358,89.389,89.334,89.367,1042700000.0
2006-03-23 05:10:00,89.348,89.386,89.333,89.386,883699989.0
2006-03-23 05:15:00,89.372,89.401,89.35,89.381,937199995.0
2006-03-23 05:20:00,89.387,89.418,89.377,89.4,994599994.0
2006-03-23 05:25:00,89.409,89.413,89.353,89.361,797700002.0
2006-03-23 05:30:00,89.372,89.407,89.359,89.391,1042500000.0
2006-03-23 05:35:00,89.383,89.39,89.35,89.384,1122099994.0
2006-03-23 05:40:00,89.362,89.38,89.339,89.351,848800001.0
2006-03-23 05:45:00,89.356,89.406,89.33,89.389,652299996.0
2006-03-23 05:50:00,89.353,89.384,89.346,89.37,990099999.0
2006-03-23 05:55:00,89.363,89.387,89.34,89.364,1082600006.0
2006-03-23 06:00:00,89.36,89.366,89.316,89.35,1260600004.0
2006-03-23 06:05:00,89.34,89.366,89.328,89.365,1267399993.0
2006-03-23 06:10:00,89.356,89.376,89.309,89.352,728499992.0
2006-03-23 06:15:00,89.344,89.362,89.316,89.355,947799999.0
2006-03-23 06:20:00,89.355,89.395,89.337,89.378,497799997.0
2006-03-23 06:25:00,89.347,89.383,89.347,89.381,843999999.0
2006-03-23 06:30:00,89.367,89.39,89.355,89.382,788899998.0
2006-03-23 06:35:00,89.389,89.392,89.354,89.375,660000000.0
2006-03-23 06:40:00,89.381,89.422,89.374,89.409,1154999995.0
2006-03-23 06:45:00,89.41,89.419,89.373,89.373,844800001.0
2006-03-23 06:50:00,89.39,89.416,89.375,89.4,1146599999.0
2006-03-23 06:55:00,89.384,89.404,89.365,89.387,1329799992.0
2006-03-23 07:00:00,89.376,89.454,89.368,89.454,860899999.0
2006-03-23 07:05:00,89.455,89.538,89.436,89.529,946599994.0
2006-03-23 07:10:00,89.549,89.591,89.523,89.552,1433100000.0
2006-03-23 07:15:00,89.584,89.648,89.58,89.619,1167399999.0
2006-03-23 07:20:00,89.632,89.646,89.597,89.646,834499995.0
2006-03-23 07:25:00,89.629,89.651,89.586,89.588,1398400000.0
2006-03-23 07:30:00,89.587,89.611,89.559,89.604,1067299995.0
2006-03-23 07:35:00,89.607,89.62,89.567,89.599,915599998.0
2006-03-23 07:40:00,89.61,89.633,89.592,89.627,990399996.0
2006-03-23 07:45:00,89.603,89.631,89.579,89.58,900100000.0
2006-03-23 07:50:00,89.586,89.646,89.584,89.643,950800000.0
2006-03-23 07:55:00,89.636,89.66,89.617,89.66,1232700000.0
2006-03-23 08:00:00,89.667,89.688,89.644,89.671,1232099998.0
2006-03-23 08:05:00,89.672,89.688,89.643,89.674,1006299998.0
2006-03-23 08:10:00,89.661,89.685,89.635,89.676,1078799994.0
2006-03-23 08:15:00,89.681,89.692,89.633,89.645,1151700003.0
2006-03-23 08:20:00,89.681,89.715,89.645,89.671,1077900002.0
2006-03-23 08:25:00,89.672,89.724,89.672,89.689,1079299988.0
2006-03-23 08:30:00,89.691,89.702,89.66,89.673,1055499999.0
2006-03-23 08:35:00,89.674,89.715,89.671,89.701,1284399990.0
2006-03-23 08:40:00,89.698,89.698,89.628,89.648,894299997.0
2006-03-23 08:45:00,89.657,89.674,89.631,89.65,1052799993.0
2006-03-23 08:50:00,89.623,89.688,89.623,89.645,1034899997.0
2006-03-23 08:55:00,89.633,89.657,89.603,89.632,1019700004.0
2006-03-23 09:00:00,89.66,89.662,89.564,89.569,1244299996.0
2006-03-23 09:05:00,89.592,89.614,89.556,89.608,1135899995.0
2006-03-23 09:10:00,89.599,89.605,89.55,89.567,677799998.0
2006-03-23 09:15:00,89.572,89.627,89.542,89.609,1104000003.0
2006-03-23 09:20:00,89.602,89.626,89.581,89.594,1066600002.0
2006-03-23 09:25:00,89.593,89.611,89.567,89.598,1435100007.0
2006-03-23 09:30:00,89.579,89.594,89.537,89.549,888299991.0
2006-03-23 09:35:00,89.521,89.559,89.51,89.54,1414599997.0
2006-03-23 09:40:00,89.527,89.557,89.497,89.512,1039499997.0
2006-03-23 09:45:00,89.527,89.543,89.497,89.497,1170799994.0
2006-03-23 09:50:00,89.505,89.536,89.471,89.493,878899992.0
2006-03-23 09:55:00,89.493,89.521,89.471,89.488,1308299999.0
2006-03-23 10:00:00,89.492,89.515,89.428,89.507,910299997.0
2006-03-23 10:05:00,89.487,89.551,89.477,89.536,830599995.0
2006-03-23 10:10:00,89.523,89.561,89.523,89.546,1287499996.0
2006-03-23 10:15:00,89.54,89.552,89.498,89.502,946000002.0
2006-03-23 10:20:00,89.522,89.531,89.489,89.512,1293099989.0
2006-03-23 10:25:00,89.519,89.534,89.471,89.483,923699993.0
2006-03-23 10:30:00,89.477,89.517,89.453,89.514,1126800008.0
2006-03-23 10:35:00,89.497,89.524,89.488,89.522,1309599999.0
2006-03-23 10:40:00,89.526,89.545,89.485,89.531,1205800003.0
2006-03-23 10:45:00,89.54,89.566,89.515,89.531,1189599998.0
2006-03-23 10:50:00,89.55,89.554,89.484,89.519,1025899993.0
2006-03-23 10:55:00,89.535,89.546,89.486,89.487,1167799998.0
2006-03-23 11:00:00,89.501,89.539,89.501,89.518,1099300002.0
2006-03-23 11:05:00,89.514,89.545,89.487,89.497,855399996.0
2006-03-23 11:10:00,89.511,89.515,89.464,89.494,1304499997.0
2006-03-23 11:15:00,89.472,89.51,89.461,89.497,1307000006.0
2006-03-23 11:20:00,89.493,89.508,89.47,89.483,1192999999.0
2006-03-23 11:25:00,89.48,89.504,89.455,89.466,1179599996.0
2006-03-23 11:30:00,89.461,89.524,89.459,89.509,1218799996.0
2006-03-23 11:35:00,89.521,89.546,89.497,89.525,1101699995.0
2006-03-23 11:40:00,89.525,89.567,89.511,89.567,1359699991.0
2006-03-23 11:45:00,89.565,89.575,89.536,89.536,1221499996.0
2006-03-23 11:50:00,89.539,89.603,89.539,89.593,1324399995.0
2006-03-23 11:55:00,89.575,89.619,89.56,89.562,1161899994.0
2006-03-23 12:00:00,89.562,89.59,89.532,89.558,1191500001.0
2006-03-23 12:05:00,89.554,89.582,89.523,89.525,1032699998.0
2006-03-23 12:10:00,89.548,89.557,89.52,89.548,1145199996.0
2006-03-23 12:15:00,89.547,89.558,89.504,89.553,1309899997.0
2006-03-23 12:20:00,89.563,89.563,89.509,89.523,753199994.0
2006-03-23 12:25:00,89.495,89.538,89.482,89.522,1080600007.0
2006-03-23 12:30:00,89.503,89.531,89.493,89.518,1182200000.0
2006-03-23 12:35:00,89.519,89.565,89.505,89.55,875099999.0
2006-03-23 12:40:00,89.569,89.578,89.532,89.553,1126199995.0
2006-03-23 12:45:00,89.521,89.568,89.517,89.568,1118999999.0
2006-03-23 12:50:00,89.583,89.591,89.505,89.556,987799994.0
2006-03-23 12:55:00,89.564,89.592,89.54,89.54,1212299995.0
2006-03-23 13:00:00,89.545,89.562,89.531,89.536,1250099999.0
2006-03-23 13:05:00,89.523,89.544,89.503,89.503,953499992.0
2006-03-23 13:10:00,89.512,89.536,89.494,89.494,1157899988.0
2006-03-23 13:15:00,89.511,89.564,89.468,89.553,1069199999.0
2006-03-23 13:20:00,89.538,89.558,89.515,89.533,1048799995.0
2006-03-23 13:25:00,89.536,89.552,89.516,89.548,1203999986.0
2006-03-23 13:30:00,89.534,89.565,89.513,89.527,946000003.0
2006-03-23 13:35:00,89.51,89.538,89.446,89.465,950799995.0
2006-03-23 13:40:00,89.483,89.525,89.45,89.488,1024899995.0
2006-03-23 13:45:00,89.5,89.518,89.476,89.504,1168600001.0
2006-03-23 13:50:00,89.513,89.513,89.473,89.502,1167799985.0
2006-03-23 13:55:00,89.488,89.514,89.467,89.492,942900000.0
2006-03-23 14:00:00,89.489,89.527,89.479,89.479,991999997.0
2006-03-23 14:05:00,89.507,89.516,89.459,89.486,994899987.0
2006-03-23 14:10:00,89.472,89.525,89.46,89.479,1047499997.0
2006-03-23 14:15:00,89.479,89.511,89.467,89.496,967699999.0
2006-03-23 14:20:00,89.486,89.524,89.465,89.475,1225299993.0
2006-03-23 14:25:00,89.485,89.5,89.46,89.474,837499993.0
2006-03-23 14:30:00,89.461,89.489,89.426,89.437,1336799993.0
2006-03-23 14:35:00,89.452,89.473,89.424,89.449,1093799993.0
2006-03-23 14:40:00,89.468,89.505,89.462,89.505,906300002.0
2006-03-23 14:45:00,89.477,89.503,89.46,89.46,901299998.0
2006-03-23 14:50:00,89.482,89.495,89.429,89.441,1282900000.0
2006-03-23 14:55:00,89.465,89.493,89.432,89.491,1076499998.0
2006-03-23 15:00:00,89.48,89.507,89.47,89.495,1101999996.0
2006-03-23 15:05:00,89.502,89.506,89.472,89.506,495299997.0
2006-03-23 15:10:00,89.505,89.505,89.438,89.44,728900002.0
2006-03-23 15:15:00,89.453,89.489,89.426,89.43,1325499996.0
2006-03-23 15:20:00,89.454,89.48,89.394,89.444,1041499992.0
2006-03-23 15:25:00,89.456,89.458,89.415,89.428,1052499999.0
2006-03-23 15:30:00,89.419,89.435,89.396,89.4,1155999998.0
2006-03-23 15:35:00,89.415,89.427,89.392,89.415,950799999.0
2006-03-23 15:40:00,89.417,89.435,89.386,89.423,835499996.0
2006-03-23 15:45:00,89.432,89.456,89.42,89.446,1282699992.0
2006-03-23 15:50:00,89.443,89.468,89.338,89.362,1203500001.0
2006-03-23 15:55:00,89.367,89.382,89.32,89.355,1052300010.0
2006-03-23 16:00:00,89.341,89.386,89.341,89.364,997999997.0
2006-03-23 16:05:00,89.357,89.383,89.353,89.378,956000000.0
2006-03-23 16:10:00,89.385,89.424,89.331,89.409,845000002.0
2006-03-23 16:15:00,89.415,89.428,89.36,89.403,1055099991.0
2006-03-23 16:20:00,89.393,89.459,89.393,89.438,1150300004.0
2006-03-23 16:25:00,89.449,89.451,89.408,89.437,1059200005.0
2006-03-23 16:30:00,89.428,89.454,89.415,89.433,1024699991.0
2006-03-23 16:35:00,89.423,89.457,89.416,89.427,1342100000.0
2006-03-23 16:40:00,89.436,89.452,89.4,89.404,1153700000.0
2006-03-23 16:45:00,89.413,89.419,89.356,89.383,1265200000.0
2006-03-23 16:50:00,89.381,89.397,89.329,89.377,990399992.0
2006-03-23 16:55:00,89.386,89.424,89.35,89.35,1058599994.0
2006-03-23 17:00:00,89.339,89.413,89.339,89.396,918999995.0
2006-03-23 17:05:00,89.399,89.399,89.345,89.383,894300000.0
2006-03-23 17:10:00,89.377,89.377,89.323,89.349,1166100000.0
2006-03-23 17:15:00,89.341,89.356,89.289,89.304,1022599997.0
2006-03-23 17:20:00,89.298,89.313,89.235,89.278,1018999994.0
2006-03-23 17:25:00,89.275,89.3,89.184,89.219,1082499991.0
2006-03-23 17:30:00,89.226,89.303,89.211,89.285,1281699998.0
2006-03-23 17:35:00,89.312,89.324,89.253,89.292,1105000003.0
2006-03-23 17:40:00,89.262,89.322,89.261,89.296,1192300003.0
2006-03-23 17:45:00,89.3,89.323,89.243,89.252,1279499988.0
2006-03-23 17:50:00,89.267,89.335,89.26,89.324,873600005.0
2006-03-23 17:55:00,89.318,89.363,89.303,89.357,1283000005.0
2006-03-23 18:00:00,89.362,89.362,89.279,89.33,8346299958.0
2006-03-23 18:05:00,89.34,89.38,89.34,89.36,10170999950.0
2006-03-23 18:10:00,89.314,89.37,89.288,89.36,7227699980.0
2006-03-23 18:15:00,89.37,89.38,89.208,89.208,6855599991.0
2006-03-23 18:20:00,89.203,89.38,89.192,89.213,9571099958.0
2006-03-23 18:25:00,89.38,89.39,89.211,89.275,6461699986.0
2006-03-23 18:30:00,89.278,89.39,89.249,89.273,8058099989.0
2006-03-23 18:35:00,89.286,89.337,89.256,89.305,5400799995.0
2006-03-23 18:40:00,89.319,89.354,89.293,89.293,4853099979.0
2006-03-23 18:45:00,89.294,89.341,89.278,89.278,3491999986.0
2006-03-23 18:50:00,89.28,89.33,89.258,89.311,5954999989.0
2006-03-23 18:55:00,89.317,89.344,89.286,89.332,4670099983.0
2006-03-23 19:00:00,89.314,89.335,89.291,89.299,2054899998.0
2006-03-23 19:05:00,89.317,89.368,89.306,89.352,5820899990.0
2006-03-23 19:10:00,89.345,89.372,89.318,89.341,1927299997.0
2006-03-23 19:15:00,89.339,89.38,89.31,89.327,4240700000.0
2006-03-23 19:20:00,89.331,89.38,89.326,89.38,4197099996.0
2006-03-23 19:25:00,89.365,89.399,89.345,89.375,5703899990.0
2006-03-23 19:30:00,89.375,89.39,89.351,89.358,4649099976.0
2006-03-23 19:35:00,89.373,89.383,89.332,89.365,3111699995.0
2006-03-23 19:40:00,89.347,89.379,89.337,89.345,3949399985.0
2006-03-23 19:45:00,89.346,89.386,89.34,89.359,3062299993.0
2006-03-23 19:50:00,89.354,89.389,89.336,89.384,2633399982.0
2006-03-23 19:55:00,89.388,89.42,89.375,89.407,3103799990.0
2006-03-23 20:00:00,89.405,89.409,89.346,89.366,2570199998.0
2006-03-23 20:05:00,89.366,89.382,89.334,89.348,2493499997.0
2006-03-23 20:10:00,89.355,89.389,89.325,89.383,5279499996.0
2006-03-23 20:15:00,89.365,89.396,89.35,89.385,4247499983.0
2006-03-23 20:20:00,89.375,89.411,89.369,89.384,4150499979.0
2006-03-23 20:25:00,89.388,89.43,89.368,89.41,6010599978.0
2006-03-23 20:30:00,89.42,89.42,89.353,89.38,5144899986.0
2006-03-23 20:35:00,89.378,89.408,89.369,89.395,4482599975.0
2006-03-23 20:40:00,89.396,89.406,89.362,89.364,5748999992.0
2006-03-23 20:45:00,89.373,89.381,89.319,89.322,4551799968.0
2006-03-23 20:50:00,89.313,89.333,89.266,89.282,4583099984.0
2006-03-23 20:55:00,89.295,89.49,89.268,89.47,8018799955.0
2006-03-23 21:00:00,89.333,89.47,89.271,89.294,4731299981.0
2006-03-23 21:05:00,89.275,89.307,89.255,89.272,2513799993.0
2006-03-23 21:10:00,89.301,89.411,89.281,89.392,3263999994.0
2006-03-23 21:15:00,89.394,89.402,89.348,89.365,4714299981.0
2006-03-23 21:20:00,89.366,89.405,89.312,89.39,6672499952.0
2006-03-23 21:25:00,89.386,89.415,89.375,89.389,3261499984.0
2006-03-23 21:30:00,89.402,89.413,89.371,89.391,2868999982.0
2006-03-23 21:35:00,89.392,89.429,89.369,89.429,1693299997.0
2006-03-23 21:40:00,89.41,89.438,89.399,89.424,3548200009.0
2006-03-23 21:45:00,89.415,89.45,89.408,89.433,3068199986.0
2006-03-23 21:50:00,89.442,89.486,89.423,89.475,1661199995.0
2006-03-23 21:55:00,89.458,89.492,89.437,89.438,1512499994.0
2006-03-23 22:00:00,89.437,89.465,89.415,89.451,3506000002.0
2006-03-23 22:05:00,89.449,89.463,89.414,89.414,1257099993.0
2006-03-23 22:10:00,89.42,89.452,89.399,89.423,1589699993.0
2006-03-23 22:15:00,89.436,89.467,89.42,89.451,1710799995.0
2006-03-23 22:20:00,89.437,89.467,89.425,89.443,1624399991.0
2006-03-23 22:25:00,89.454,89.46,89.406,89.406,1687499998.0
2006-03-23 22:30:00,89.427,89.47,89.416,89.441,1849299995.0
2006-03-23 22:35:00,89.457,89.473,89.433,89.457,1394899988.0
2006-03-23 22:40:00,89.455,89.5,89.446,89.49,2290799999.0
2006-03-23 22:45:00,89.493,89.499,89.453,89.492,2081599989.0
2006-03-23 22:50:00,89.495,89.495,89.447,89.475,1895099993.0
2006-03-23 22:55:00,89.465,89.506,89.429,89.441,1315199990.0
2006-03-23 23:00:00,89.503,89.54,89.489,89.518,1062200004.0
2006-03-23 23:05:00,89.53,89.532,89.489,89.493,1016300001.0
2006-03-23 23:10:00,89.494,89.527,89.488,89.493,999400000.0
2006-03-23 23:15:00,89.485,89.515,89.48,89.505,862799994.0
2006-03-23 23:20:00,89.494,89.516,89.485,89.505,1111500003.0
2006-03-23 23:25:00,89.503,89.503,89.459,89.47,1025299998.0
2006-03-23 23:30:00,89.489,89.508,89.471,89.506,1209900002.0
2006-03-23 23:35:00,89.494,89.521,89.463,89.476,1234399990.0
2006-03-23 23:40:00,89.485,89.52,89.463,89.506,1124499992.0
2006-03-23 23:45:00,89.489,89.517,89.485,89.497,794899998.0
2006-03-23 23:50:00,89.486,89.523,89.465,89.49,1051800001.0
2006-03-23 23:55:00,89.463,89.482,89.402,89.44,737500002.0
2006-03-24 00:00:00,89.441,89.504,89.415,89.48,1063099991.0
2006-03-24 00:05:00,89.446,89.502,89.422,89.444,1157299994.0
2006-03-24 00:10:00,89.472,89.486,89.4,89.436,1347799998.0
2006-03-24 00:15:00,89.431,89.489,89.426,89.461,1293100004.0
2006-03-24 00:20:00,89.458,89.495,89.426,89.445,901299999.0
2006-03-24 00:25:00,89.446,89.506,89.431,89.479,1183099997.0
2006-03-24 00:30:00,89.465,89.492,89.432,89.46,960299996.0
2006-03-24 00:35:00,89.47,89.5,89.45,89.486,1282700003.0
2006-03-24 00:40:00,89.49,89.49,89.442,89.451,1195800000.0
2006-03-24 00:45:00,89.453,89.476,89.433,89.453,1311300005.0
2006-03-24 00:50:00,89.441,89.48,89.438,89.463,1064499995.0
2006-03-24 00:55:00,89.452,89.479,89.437,89.466,1107299993.0
2006-03-24 01:00:00,89.454,89.491,89.442,89.45,985699997.0
2006-03-24 01:05:00,89.476,89.487,89.437,89.468,894599992.0
2006-03-24 01:10:00,89.473,89.473,89.426,89.457,1010099994.0
2006-03-24 01:15:00,89.459,89.486,89.45,89.476,1135999994.0
2006-03-24 01:20:00,89.467,89.477,89.437,89.437,858500003.0
2006-03-24 01:25:00,89.453,89.47,89.422,89.455,1290500002.0
2006-03-24 01:30:00,89.459,89.459,89.414,89.425,1144799999.0
2006-03-24 01:35:00,89.435,89.457,89.414,89.438,1083299991.0
2006-03-24 01:40:00,89.427,89.449,89.412,89.424,626699998.0
2006-03-24 01:45:00,89.427,89.467,89.411,89.443,1199599998.0
2006-03-24 01:50:00,89.428,89.488,89.428,89.464,1208600003.0
2006-03-24 01:55:00,89.473,89.495,89.451,89.492,1447699998.0
2006-03-24 02:00:00,89.484,89.487,89.441,89.463,1128799990.0
2006-03-24 02:05:00,89.467,89.491,89.454,89.468,1165199999.0
2006-03-24 02:10:00,89.491,89.505,89.438,89.441,1165300001.0
2006-03-24 02:15:00,89.462,89.478,89.42,89.442,971800006.0
2006-03-24 02:20:00,89.433,89.46,89.416,89.449,1097800001.0
2006-03-24 02:25:00,89.465,89.483,89.436,89.46,1455800001.0
2006-03-24 02:30:00,89.439,89.521,89.439,89.504,1243699994.0
2006-03-24 02:35:00,89.485,89.562,89.485,89.535,1107800000.0
2006-03-24 02:40:00,89.548,89.61,89.528,89.594,1255500004.0
2006-03-24 02:45:00,89.565,89.597,89.525,89.549,1091599989.0
2006-03-24 02:50:00,89.548,89.563,89.509,89.544,1167799996.0
2006-03-24 02:55:00,89.565,89.58,89.538,89.565,1244599995.0
2006-03-24 03:00:00,89.567,89.583,89.522,89.545,981499996.0
2006-03-24 03:05:00,89.534,89.58,89.517,89.56,1406100003.0
2006-03-24 03:10:00,89.548,89.593,89.548,89.593,1157600000.0
2006-03-24 03:15:00,89.595,89.606,89.567,89.579,426300000.0
2006-03-24 03:20:00,89.589,89.589,89.536,89.573,1144599992.0
2006-03-24 03:25:00,89.578,89.596,89.549,89.566,1106499997.0
2006-03-24 03:30:00,89.578,89.582,89.54,89.556,1241400000.0
2006-03-24 03:35:00,89.535,89.559,89.505,89.512,733299990.0
2006-03-24 03:40:00,89.52,89.566,89.505,89.555,1079599993.0
2006-03-24 03:45:00,89.555,89.585,89.538,89.581,1103000001.0
2006-03-24 03:50:00,89.562,89.582,89.485,89.498,1400699992.0
2006-03-24 03:55:00,89.502,89.52,89.471,89.499,874900006.0
2006-03-24 04:00:00,89.489,89.528,89.471,89.484,910099996.0
2006-03-24 04:05:00,89.507,89.516,89.474,89.48,1168700002.0
2006-03-24 04:10:00,89.503,89.511,89.46,89.483,879200001.0
2006-03-24 04:15:00,89.48,89.5,89.446,89.466,854799995.0
2006-03-24 04:20:00,89.435,89.478,89.435,89.465,837500000.0
2006-03-24 04:25:00,89.472,89.493,89.448,89.47,914899997.0
2006-03-24 04:30:00,89.482,89.482,89.447,89.471,997799995.0
2006-03-24 04:35:00,89.478,89.523,89.466,89.512,940800005.0
2006-03-24 04:40:00,89.496,89.518,89.48,89.48,646200002.0
2006-03-24 04:45:00,89.503,89.508,89.476,89.505,663499996.0
2006-03-24 04:50:00,89.502,89.506,89.474,89.478,837799997.0
2006-03-24 04:55:00,89.495,89.516,89.475,89.475,612399999.0
2006-03-24 05:00:00,89.495,89.505,89.446,89.462,1321500004.0
2006-03-24 05:05:00,89.456,89.485,89.443,89.458,890399996.0
2006-03-24 05:10:00,89.477,89.509,89.447,89.499,963199992.0
2006-03-24 05:15:00,89.497,89.527,89.481,89.481,705300001.0
2006-03-24 05:20:00,89.483,89.5,89.455,89.485,1022999992.0
2006-03-24 05:25:00,89.488,89.489,89.451,89.465,864499992.0
2006-03-24 05:30:00,89.483,89.485,89.459,89.483,802099999.0
2006-03-24 05:35:00,89.469,89.489,89.46,89.462,881899996.0
2006-03-24 05:40:00,89.459,89.489,89.452,89.454,939099998.0
2006-03-24 05:45:00,89.454,89.487,89.416,89.463,771500003.0
2006-03-24 05:50:00,89.462,89.504,89.451,89.483,1118700004.0
2006-03-24 05:55:00,89.464,89.506,89.464,89.494,954999997.0
2006-03-24 06:00:00,89.483,89.507,89.468,89.49,509699991.0
2006-03-24 06:05:00,89.48,89.5,89.469,89.498,1245899990.0
2006-03-24 06:10:00,89.468,89.49,89.447,89.467,839199991.0
2006-03-24 06:15:00,89.461,89.492,89.443,89.492,1098099995.0
2006-03-24 06:20:00,89.498,89.505,89.467,89.475,630199996.0
2006-03-24 06:25:00,89.488,89.514,89.468,89.496,913200004.0
2006-03-24 06:30:00,89.495,89.55,89.482,89.55,889899990.0
2006-03-24 06:35:00,89.555,89.564,89.519,89.537,1090700004.0
2006-03-24 06:40:00,89.537,89.556,89.512,89.518,724199998.0
2006-03-24 06:45:00,89.511,89.543,89.501,89.518,700399992.0
2006-03-24 06:50:00,89.541,89.55,89.509,89.535,914699987.0
2006-03-24 06:55:00,89.54,89.574,89.511,89.574,1248199998.0
2006-03-24 07:00:00,89.579,89.588,89.546,89.57,1018200008.0
2006-03-24 07:05:00,89.562,89.589,89.554,89.579,677799996.0
2006-03-24 07:10:00,89.578,89.599,89.556,89.58,1433100004.0
2006-03-24 07:15:00,89.603,89.608,89.568,89.588,985799996.0
2006-03-24 07:20:00,89.594,89.617,89.567,89.585,837999999.0
2006-03-24 07:25:00,89.587,89.604,89.551,89.576,1173800004.0
2006-03-24 07:30:00,89.574,89.591,89.538,89.563,1152900010.0
2006-03-24 07:35:00,89.56,89.593,89.552,89.56,1218699994.0
2006-03-24 07:40:00,89.56,89.585,89.555,89.568,900799993.0
2006-03-24 07:45:00,89.569,89.596,89.549,89.592,806599994.0
2006-03-24 07:50:00,89.576,89.597,89.563,89.563,994699998.0
2006-03-24 07:55:00,89.571,89.598,89.549,89.556,850900004.0
2006-03-24 08:00:00,89.546,89.596,89.542,89.577,999299998.0
2006-03-24 08:05:00,89.561,89.585,89.53,89.57,926500005.0
2006-03-24 08:10:00,89.567,89.587,89.539,89.562,1104299996.0
2006-03-24 08:15:00,89.573,89.581,89.535,89.545,867000006.0
2006-03-24 08:20:00,89.563,89.583,89.55,89.57,777000004.0
2006-03-24 08:25:00,89.555,89.589,89.536,89.565,850299992.0
2006-03-24 08:30:00,89.561,89.594,89.537,89.579,871900005.0
2006-03-24 08:35:00,89.578,89.625,89.558,89.612,1233600006.0
2006-03-24 08:40:00,89.629,89.647,89.594,89.594,1001799993.0
2006-03-24 08:45:00,89.613,89.627,89.594,89.603,1033500004.0
2006-03-24 08:50:00,89.596,89.612,89.547,89.581,1112699996.0
2006-03-24 08:55:00,89.578,89.618,89.568,89.588,1111799995.0
2006-03-24 09:00:00,89.579,89.603,89.558,89.579,1323699991.0
2006-03-24 09:05:00,89.565,89.59,89.539,89.545,1021699995.0
2006-03-24 09:10:00,89.539,89.572,89.53,89.546,898000002.0
2006-03-24 09:15:00,89.575,89.611,89.549,89.582,1232299994.0
2006-03-24 09:20:00,89.595,89.606,89.56,89.588,893100000.0
2006-03-24 09:25:00,89.588,89.606,89.55,89.562,1586599998.0
2006-03-24 09:30:00,89.56,89.574,89.542,89.565,1106000001.0
2006-03-24 09:35:00,89.558,89.597,89.544,89.582,1383799996.0
2006-03-24 09:40:00,89.585,89.6,89.536,89.567,966900005.0
2006-03-24 09:45:00,89.592,89.605,89.555,89.555,957999993.0
2006-03-24 09:50:00,89.563,89.576,89.524,89.531,1072600000.0
2006-03-24 09:55:00,89.493,89.558,89.489,89.532,1295499993.0
2006-03-24 10:00:00,89.559,89.581,89.523,89.57,922699995.0
2006-03-24 10:05:00,89.56,89.588,89.548,89.573,1159199997.0
2006-03-24 10:10:00,89.547,89.654,89.547,89.618,1104100000.0
2006-03-24 10:15:00,89.631,89.663,89.612,89.655,947000000.0
2006-03-24 10:20:00,89.658,89.658,89.6,89.655,1299700004.0
2006-03-24 10:25:00,89.64,89.682,89.571,89.591,999699990.0
2006-03-24 10:30:00,89.61,89.627,89.576,89.603,674600001.0
2006-03-24 10:35:00,89.581,89.599,89.547,89.577,1081699998.0
2006-03-24 10:40:00,89.583,89.615,89.548,89.568,1253700006.0
2006-03-24 10:45:00,89.568,89.603,89.554,89.598,963700004.0
2006-03-24 10:50:00,89.607,89.612,89.552,89.593,1189900006.0
2006-03-24 10:55:00,89.62,89.654,89.594,89.625,1170600000.0
2006-03-24 11:00:00,89.645,89.695,89.604,89.678,843099998.0
2006-03-24 11:05:00,89.696,89.753,89.682,89.721,1079400001.0
2006-03-24 11:10:00,89.731,89.771,89.73,89.739,1451099994.0
2006-03-24 11:15:00,89.744,89.744,89.708,89.713,1116000006.0
2006-03-24 11:20:00,89.727,89.74,89.688,89.703,1082099996.0
2006-03-24 11:25:00,89.705,89.715,89.672,89.715,1366699997.0
2006-03-24 11:30:00,89.716,89.757,89.685,89.707,1284700000.0
2006-03-24 11:35:00,89.709,89.719,89.667,89.667,1098899990.0
2006-03-24 11:40:00,89.655,89.706,89.638,89.693,1279999991.0
2006-03-24 11:45:00,89.672,89.704,89.661,89.69,1309499996.0
2006-03-24 11:50:00,89.672,89.732,89.669,89.721,1203999999.0
2006-03-24 11:55:00,89.722,89.73,89.675,89.675,1046999998.0
2006-03-24 12:00:00,89.68,89.68,89.607,89.618,931199999.0
2006-03-24 12:05:00,89.632,89.645,89.583,89.583,1287499994.0
2006-03-24 12:10:00,89.597,89.649,89.583,89.649,1318999993.0
2006-03-24 12:15:00,89.652,89.655,89.614,89.624,1060699996.0
2006-03-24 12:20:00,89.635,89.642,89.588,89.609,1161199990.0
2006-03-24 12:25:00,89.611,89.659,89.596,89.658,1007999993.0
2006-03-24 12:30:00,89.649,89.672,89.63,89.651,1047399992.0
2006-03-24 12:35:00,89.652,89.658,89.608,89.634,718599995.0
2006-03-24 12:40:00,89.64,89.66,89.604,89.623,786599996.0
2006-03-24 12:45:00,89.604,89.674,89.604,89.671,1163799999.0
2006-03-24 12:50:00,89.664,89.682,89.607,89.648,1242799994.0
2006-03-24 12:55:00,89.655,89.667,89.624,89.624,820000004.0
2006-03-24 13:00:00,89.642,89.674,89.627,89.65,1141899998.0
2006-03-24 13:05:00,89.657,89.68,89.63,89.647,1200600002.0
2006-03-24 13:10:00,89.662,89.683,89.645,89.674,967499994.0
2006-03-24 13:15:00,89.658,89.69,89.623,89.677,1273999998.0
2006-03-24 13:20:00,89.663,89.692,89.645,89.665,1209699991.0
2006-03-24 13:25:00,89.644,89.668,89.56,89.569,1175199994.0
2006-03-24 13:30:00,89.568,89.614,89.548,89.587,1249299998.0
2006-03-24 13:35:00,89.588,89.604,89.527,89.553,1104799993.0
2006-03-24 13:40:00,89.554,89.612,89.542,89.607,1099599996.0
2006-03-24 13:45:00,89.601,89.657,89.591,89.629,1061000000.0
2006-03-24 13:50:00,89.632,89.634,89.582,89.617,1231799998.0
2006-03-24 13:55:00,89.612,89.623,89.563,89.57,1211500000.0
2006-03-24 14:00:00,89.576,89.601,89.565,89.59,1113599991.0
2006-03-24 14:05:00,89.599,89.642,89.582,89.605,978099995.0
2006-03-24 14:10:00,89.616,89.653,89.581,89.634,951600002.0
2006-03-24 14:15:00,89.618,89.652,89.608,89.625,1150400000.0
2006-03-24 14:20:00,89.638,89.685,89.629,89.669,1136500001.0
2006-03-24 14:25:00,89.682,89.682,89.616,89.623,1260199997.0
2006-03-24 14:30:00,89.611,89.654,89.569,89.627,1160200005.0
2006-03-24 14:35:00,89.657,89.684,89.623,89.681,1027199997.0
2006-03-24 14:40:00,89.674,89.704,89.66,89.693,852700004.0
2006-03-24 14:45:00,89.685,89.702,89.65,89.65,973399990.0
2006-03-24 14:50:00,89.654,89.676,89.637,89.649,1298899999.0
2006-03-24 14:55:00,89.672,89.716,89.634,89.709,1169400002.0
2006-03-24 15:00:00,89.705,89.738,89.688,89.704,776899998.0
2006-03-24 15:05:00,89.699,89.714,89.671,89.693,682199997.0
2006-03-24 15:10:00,89.708,89.746,89.7,89.742,1125799997.0
2006-03-24 15:15:00,89.743,89.761,89.711,89.738,1286800003.0
2006-03-24 15:20:00,89.744,89.753,89.678,89.712,1027199989.0
2006-03-24 15:25:00,89.705,89.72,89.639,89.65,1043099996.0
2006-03-24 15:30:00,89.646,89.735,89.631,89.682,1275299997.0
2006-03-24 15:35:00,89.69,89.691,89.629,89.644,1001799999.0
2006-03-24 15:40:00,89.642,89.747,89.642,89.747,1046200003.0
2006-03-24 15:45:00,89.74,89.744,89.645,89.645,1029899995.0
2006-03-24 15:50:00,89.653,89.665,89.614,89.655,1252999993.0
2006-03-24 15:55:00,89.643,89.667,89.612,89.652,1292399990.0
2006-03-24 16:00:00,89.654,89.661,89.614,89.651,1084999996.0
2006-03-24 16:05:00,89.655,89.818,89.655,89.799,1095199994.0
2006-03-24 16:10:00,89.811,89.865,89.8,89.842,1281400003.0
2006-03-24 16:15:00,89.837,89.853,89.792,89.822,1024399997.0
2006-03-24 16:20:00,89.827,89.935,89.82,89.935,1203999999.0
2006-03-24 16:25:00,89.919,89.936,89.892,89.898,1185099994.0
2006-03-24 16:30:00,89.903,89.921,89.873,89.897,1174499999.0
2006-03-24 16:35:00,89.876,89.89,89.85,89.851,1042999996.0
2006-03-24 16:40:00,89.835,89.854,89.811,89.835,910199998.0
2006-03-24 16:45:00,89.821,89.851,89.81,89.826,1097699999.0
2006-03-24 16:50:00,89.838,89.85,89.79,89.79,1041300002.0
2006-03-24 16:55:00,89.788,89.817,89.765,89.787,798200000.0
2006-03-24 17:00:00,89.776,89.828,89.732,89.76,1033600004.0
2006-03-24 17:05:00,89.765,89.808,89.708,89.725,896900002.0
2006-03-24 17:10:00,89.707,89.775,89.706,89.735,1104500002.0
2006-03-24 17:15:00,89.721,89.739,89.61,89.613,1248200002.0
2006-03-24 17:20:00,89.609,89.709,89.603,89.664,1056999997.0
2006-03-24 17:25:00,89.652,89.72,89.642,89.685,1051499997.0
2006-03-24 17:30:00,89.689,89.713,89.649,89.663,1049299993.0
2006-03-24 17:35:00,89.675,89.705,89.658,89.705,926299991.0
2006-03-24 17:40:00,89.673,89.715,89.634,89.638,1149399991.0
2006-03-24 17:45:00,89.627,89.687,89.608,89.643,1300999991.0
2006-03-24 17:50:00,89.663,89.72,89.646,89.684,752800000.0
2006-03-24 17:55:00,89.687,89.717,89.681,89.683,1119699995.0
2006-03-24 18:00:00,89.655,89.72,89.646,89.71,8683999997.0
2006-03-24 18:05:00,89.72,89.73,89.608,89.616,10660999990.0
2006-03-24 18:10:00,89.621,89.74,89.578,89.74,7470499961.0
2006-03-24 18:15:00,89.73,89.74,89.633,89.657,7259999974.0
2006-03-24 18:20:00,89.657,89.76,89.647,89.74,9347699971.0
2006-03-24 18:25:00,89.639,89.669,89.619,89.637,7968699988.0
2006-03-24 18:30:00,89.65,89.7,89.609,89.633,8148099987.0
2006-03-24 18:35:00,89.628,89.655,89.599,89.616,6064399998.0
2006-03-24 18:40:00,89.627,89.633,89.583,89.583,5228599992.0
2006-03-24 18:45:00,89.605,89.644,89.591,89.609,3112300001.0
2006-03-24 18:50:00,89.633,89.675,89.612,89.614,5983699996.0
2006-03-24 18:55:00,89.623,89.663,89.609,89.663,4705999980.0
2006-03-24 19:00:00,89.667,89.706,89.65,89.681,1928499984.0
2006-03-24 19:05:00,89.697,89.708,89.652,89.691,5286699989.0
2006-03-24 19:10:00,89.692,89.727,89.67,89.727,1770199988.0
2006-03-24 19:15:00,89.716,89.731,89.677,89.723,4375399996.0
2006-03-24 19:20:00,89.716,89.752,89.695,89.739,4478299992.0
2006-03-24 19:25:00,89.736,89.736,89.652,89.687,5622600004.0
2006-03-24 19:30:00,89.71,89.715,89.641,89.651,4678199995.0
2006-03-24 19:35:00,89.633,89.662,89.609,89.622,3333500002.0
2006-03-24 19:40:00,89.641,89.659,89.621,89.648,4438699997.0
2006-03-24 19:45:00,89.642,89.678,89.625,89.657,3050699991.0
2006-03-24 19:50:00,89.67,89.686,89.649,89.665,2912699992.0
2006-03-24 19:55:00,89.665,89.682,89.638,89.648,3038799982.0
2006-03-24 20:00:00,89.652,89.688,89.641,89.676,2490699987.0
2006-03-24 20:05:00,89.676,89.705,89.663,89.687,2730099989.0
2006-03-24 20:10:00,89.69,89.694,89.633,89.653,5071899983.0
2006-03-24 20:15:00,89.657,89.691,89.645,89.682,4427000000.0
2006-03-24 20:20:00,89.664,89.68,89.623,89.635,4114300000.0
2006-03-24 20:25:00,89.626,89.66,89.604,89.65,6264699970.0
2006-03-24 20:30:00,89.613,89.656,89.596,89.627,4832399978.0
2006-03-24 20:35:00,89.634,89.64,89.595,89.635,4426199991.0
2006-03-24 20:40:00,89.623,89.675,89.621,89.65,5312599986.0
2006-03-24 20:45:00,89.664,89.684,89.622,89.643,4463999996.0
2006-03-24 20:50:00,89.632,89.678,89.624,89.67,4313300009.0
2006-03-24 20:55:00,89.665,89.695,89.61,89.66,7675499975.0
2006-03-24 21:00:00,89.676,89.69,89.6,89.653,4462699991.0
2006-03-24 21:05:00,89.64,89.698,89.637,89.672,2413799994.0
2006-03-24 21:10:00,89.679,89.695,89.653,89.68,3434399981.0
2006-03-24 21:15:00,89.68,89.685,89.649,89.677,4479499989.0
2006-03-24 21:20:00,89.685,89.701,89.652,89.682,6889300009.0
2006-03-24 21:25:00,89.66,89.685,89.628,89.64,2772400004.0
2006-03-24 21:30:00,89.643,89.658,89.611,89.631,2773299991.0
2006-03-24 21:35:00,89.628,89.648,89.612,89.645,1687299989.0
2006-03-24 21:40:00,89.639,89.647,89.582,89.605,4084699995.0
2006-03-24 21:45:00,89.615,89.62,89.572,89.6,3395199981.0
2006-03-24 21:50:00,89.597,89.62,89.569,89.615,1580299993.0
2006-03-24 21:55:00,89.598,89.63,89.584,89.609,1902999993.0
2006-03-24 22:00:00,89.627,89.637,89.557,89.589,3716099982.0
2006-03-24 22:05:00,89.584,89.626,89.58,89.589,1133699998.0
2006-03-24 22:10:00,89.597,89.623,89.563,89.579,1695900001.0
2006-03-24 22:15:00,89.58,89.605,89.558,89.578,1366599994.0
2006-03-24 22:20:00,89.585,89.614,89.565,89.597,1233000001.0
2006-03-24 22:25:00,89.615,89.617,89.558,89.558,1957799994.0
2006-03-24 22:30:00,89.595,89.604,89.572,89.593,1846899999.0
2006-03-24 22:35:00,89.6,89.6,89.568,89.581,1480100001.0
2006-03-24 22:40:00,89.597,89.608,89.57,89.578,1971600000.0
2006-03-24 22:45:00,89.583,89.606,89.554,89.579,2198000002.0
2006-03-24 22:50:00,89.598,89.607,89.539,89.584,1712799995.0
2006-03-24 22:55:00,89.593,89.616,89.507,89.516,1325599997.0
2006-03-24 23:00:00,89.572,89.615,89.555,89.573,913900005.0
2006-03-24 23:05:00,89.605,89.614,89.569,89.593,1262899995.0
2006-03-24 23:10:00,89.573,89.592,89.542,89.561,1262600004.0
2006-03-24 23:15:00,89.567,89.574,89.536,89.569,854799993.0
2006-03-24 23:20:00,89.55,89.582,89.542,89.552,1310199997.0
2006-03-24 23:25:00,89.554,89.585,89.544,89.564,932799992.0
2006-03-24 23:30:00,89.578,89.58,89.542,89.578,1069800001.0
2006-03-24 23:35:00,89.57,89.59,89.548,89.556,1353200001.0
2006-03-24 23:40:00,89.573,89.576,89.537,89.563,1200599993.0
2006-03-24 23:45:00,89.572,89.593,89.551,89.558,560099994.0
2006-03-24 23:50:00,89.57,89.595,89.549,89.578,1065999998.0
2006-03-24 23:55:00,89.555,89.578,89.55,89.575,855899994.0
2006-03-27 00:00:00,89.657,89.708,89.655,89.674,850099989.0
2006-03-27 00:05:00,89.664,89.719,89.651,89.671,1210500003.0
2006-03-27 00:10:00,89.674,89.754,89.66,89.705,1223199998.0
2006-03-27 00:15:00,89.71,89.752,89.704,89.712,1229299989.0
2006-03-27 00:20:00,89.722,89.75,89.69,89.707,1200899995.0
2006-03-27 00:25:00,89.744,89.744,89.682,89.735,1207500000.0
2006-03-27 00:30:00,89.719,89.736,89.677,89.704,1155799989.0
2006-03-27 00:35:00,89.676,89.75,89.676,89.721,1255699996.0
2006-03-27 00:40:00,89.718,89.746,89.698,89.715,1442200001.0
2006-03-27 00:45:00,89.711,89.736,89.672,89.699,1117099990.0
2006-03-27 00:50:00,89.682,89.749,89.663,89.674,1151999993.0
2006-03-27 00:55:00,89.663,89.735,89.663,89.717,1198799998.0
2006-03-27 01:00:00,89.693,89.738,89.632,89.666,1033299999.0
2006-03-27 01:05:00,89.641,89.705,89.639,89.694,1200799995.0
2006-03-27 01:10:00,89.673,89.709,89.635,89.651,1426799998.0
2006-03-27 01:15:00,89.609,89.697,89.609,89.67,969900001.0
2006-03-27 01:20:00,89.661,89.701,89.658,89.658,731399996.0
2006-03-27 01:25:00,89.684,89.686,89.609,89.613,1051599997.0
2006-03-27 01:30:00,89.618,89.646,89.609,89.627,1101199995.0
2006-03-27 01:35:00,89.651,89.727,89.638,89.714,1033599999.0
2006-03-27 01:40:00,89.721,89.743,89.689,89.718,776299998.0
2006-03-27 01:45:00,89.744,89.759,89.709,89.728,998999994.0
2006-03-27 01:50:00,89.737,89.769,89.716,89.741,1184899994.0
2006-03-27 01:55:00,89.762,89.765,89.725,89.749,1339699994.0
2006-03-27 02:00:00,89.729,89.751,89.684,89.696,901700002.0
2006-03-27 02:05:00,89.679,89.709,89.658,89.695,1157700000.0
2006-03-27 02:10:00,89.696,89.701,89.657,89.685,941399992.0
2006-03-27 02:15:00,89.684,89.729,89.663,89.726,1117999987.0
2006-03-27 02:20:00,89.725,89.726,89.653,89.653,1132000002.0
2006-03-27 02:25:00,89.682,89.682,89.561,89.586,937199989.0
2006-03-27 02:30:00,89.56,89.597,89.536,89.555,975399999.0
2006-03-27 02:35:00,89.526,89.558,89.493,89.524,1279200003.0
2006-03-27 02:40:00,89.532,89.555,89.508,89.531,1540600002.0
2006-03-27 02:45:00,89.522,89.531,89.438,89.438,1275300003.0
2006-03-27 02:50:00,89.449,89.463,89.393,89.413,887900002.0
2006-03-27 02:55:00,89.411,89.414,89.291,89.313,1335000004.0
2006-03-27 03:00:00,89.315,89.318,89.213,89.225,927300003.0
2006-03-27 03:05:00,89.22,89.273,89.192,89.273,1144899997.0
2006-03-27 03:10:00,89.28,89.304,89.228,89.26,848399997.0
2006-03-27 03:15:00,89.257,89.283,89.224,89.224,891799993.0
2006-03-27 03:20:00,89.222,89.299,89.222,89.282,1244699994.0
2006-03-27 03:25:00,89.303,89.329,89.281,89.32,1156999996.0
2006-03-27 03:30:00,89.317,89.345,89.291,89.292,1322699995.0
2006-03-27 03:35:00,89.284,89.309,89.232,89.245,858199997.0
2006-03-27 03:40:00,89.242,89.257,89.107,89.165,1047599992.0
2006-03-27 03:45:00,89.148,89.178,89.122,89.145,1113799992.0
2006-03-27 03:50:00,89.126,89.144,89.106,89.12,1264599994.0
2006-03-27 03:55:00,89.12,89.156,89.103,89.137,1323899992.0
2006-03-27 04:00:00,89.118,89.142,89.077,89.112,1246900005.0
2006-03-27 04:05:00,89.119,89.155,89.093,89.121,916100000.0
2006-03-27 04:10:00,89.144,89.157,89.12,89.125,927300003.0
2006-03-27 04:15:00,89.133,89.151,89.104,89.119,814399996.0
2006-03-27 04:20:00,89.105,89.128,89.081,89.105,875100000.0
2006-03-27 04:25:00,89.111,89.129,89.019,89.021,880700002.0
2006-03-27 04:30:00,89.051,89.07,89.025,89.059,1137299992.0
2006-03-27 04:35:00,89.048,89.07,89.014,89.015,975600002.0
2006-03-27 04:40:00,89.049,89.057,89.027,89.037,810799993.0
2006-03-27 04:45:00,89.057,89.057,88.998,88.998,1093499988.0
2006-03-27 04:50:00,89.008,89.051,88.994,89.009,838999991.0
2006-03-27 04:55:00,89.03,89.068,89.006,89.037,829199991.0
2006-03-27 05:00:00,89.065,89.1,89.039,89.08,1088099989.0
2006-03-27 05:05:00,89.074,89.115,89.05,89.07,1108199993.0
2006-03-27 05:10:00,89.031,89.054,89.0,89.038,787599995.0
2006-03-27 05:15:00,89.014,89.072,89.003,89.07,1058099991.0
2006-03-27 05:20:00,89.077,89.115,89.067,89.099,767399992.0
2006-03-27 05:25:00,89.109,89.126,89.073,89.098,804600000.0
2006-03-27 05:30:00,89.104,89.124,89.085,89.108,1231399994.0
2006-03-27 05:35:00,89.104,89.133,89.079,89.12,1133700005.0
2006-03-27 05:40:00,89.124,89.129,89.093,89.113,882200003.0
2006-03-27 05:45:00,89.117,89.149,89.074,89.121,1332599992.0
2006-03-27 05:50:00,89.114,89.165,89.087,89.162,853899997.0
2006-03-27 05:55:00,89.153,89.182,89.13,89.182,958799993.0
2006-03-27 06:00:00,89.183,89.212,89.163,89.197,1079800004.0
2006-03-27 06:05:00,89.196,89.229,89.186,89.206,1175899998.0
2006-03-27 06:10:00,89.192,89.215,89.135,89.152,839399997.0
2006-03-27 06:15:00,89.133,89.162,89.113,89.126,882899995.0
2006-03-27 06:20:00,89.129,89.157,89.111,89.155,356700006.0
2006-03-27 06:25:00,89.163,89.189,89.141,89.162,802199996.0
2006-03-27 06:30:00,89.165,89.17,89.135,89.169,768699996.0
2006-03-27 06:35:00,89.149,89.165,89.124,89.137,783299991.0
2006-03-27 06:40:00,89.127,89.135,89.082,89.117,855799999.0
2006-03-27 06:45:00,89.092,89.128,89.072,89.087,878699998.0
2006-03-27 06:50:00,89.081,89.081,89.039,89.046,821899997.0
2006-03-27 06:55:00,89.055,89.072,88.964,88.973,1277900008.0
2006-03-27 07:00:00,88.993,89.035,88.962,89.021,946100001.0
2006-03-27 07:05:00,89.025,89.043,89.001,89.033,884900002.0
2006-03-27 07:10:00,89.018,89.046,88.993,89.043,934199999.0
2006-03-27 07:15:00,89.035,89.052,88.991,89.006,1021999993.0
2006-03-27 07:20:00,89.004,89.012,88.962,88.993,981399990.0
2006-03-27 07:25:00,88.987,88.999,88.945,88.967,1037899996.0
2006-03-27 07:30:00,88.97,89.031,88.97,89.013,903799997.0
2006-03-27 07:35:00,89.031,89.043,88.991,89.012,1364399982.0
2006-03-27 07:40:00,88.993,89.043,88.992,89.026,1166599996.0
2006-03-27 07:45:00,89.019,89.066,89.0,89.045,982799998.0
2006-03-27 07:50:00,89.063,89.08,89.039,89.073,965799996.0
2006-03-27 07:55:00,89.066,89.117,89.054,89.103,901800002.0
2006-03-27 08:00:00,89.082,89.124,89.076,89.124,1158299989.0
2006-03-27 08:05:00,89.12,89.126,89.072,89.096,986199999.0
2006-03-27 08:10:00,89.095,89.126,89.073,89.097,903099994.0
2006-03-27 08:15:00,89.103,89.136,89.069,89.079,744799997.0
2006-03-27 08:20:00,89.105,89.141,89.091,89.138,799000000.0
2006-03-27 08:25:00,89.137,89.146,89.106,89.106,1109499997.0
2006-03-27 08:30:00,89.101,89.125,89.079,89.093,1214700001.0
2006-03-27 08:35:00,89.096,89.152,89.096,89.149,1032100005.0
2006-03-27 08:40:00,89.145,89.145,89.051,89.069,1015199993.0
2006-03-27 08:45:00,89.075,89.114,89.063,89.09,1089900002.0
2006-03-27 08:50:00,89.062,89.126,89.062,89.07,974399998.0
2006-03-27 08:55:00,89.06,89.09,89.051,89.057,1177900005.0
2006-03-27 09:00:00,89.082,89.093,89.045,89.052,1182500003.0
2006-03-27 09:05:00,89.056,89.082,89.024,89.074,1294699996.0
2006-03-27 09:10:00,89.044,89.08,89.021,89.021,980100005.0
2006-03-27 09:15:00,89.034,89.071,89.03,89.071,1061299990.0
2006-03-27 09:20:00,89.064,89.082,89.046,89.074,1127299994.0
2006-03-27 09:25:00,89.067,89.105,89.051,89.072,1221799997.0
2006-03-27 09:30:00,89.061,89.1,89.043,89.077,1044700000.0
2006-03-27 09:35:00,89.102,89.15,89.084,89.126,1259299997.0
2006-03-27 09:40:00,89.139,89.158,89.108,89.133,806799999.0
2006-03-27 09:45:00,89.13,89.166,89.116,89.138,937799991.0
2006-03-27 09:50:00,89.146,89.206,89.143,89.19,767700001.0
2006-03-27 09:55:00,89.19,89.23,89.171,89.221,1060499992.0
2006-03-27 10:00:00,89.244,89.311,89.23,89.303,901100000.0
2006-03-27 10:05:00,89.294,89.313,89.274,89.311,985699998.0
2006-03-27 10:10:00,89.28,89.306,89.24,89.285,881299999.0
2006-03-27 10:15:00,89.297,89.336,89.282,89.323,1138299999.0
2006-03-27 10:20:00,89.323,89.348,89.287,89.313,1146399994.0
2006-03-27 10:25:00,89.322,89.326,89.286,89.305,1122699996.0
2006-03-27 10:30:00,89.294,89.318,89.265,89.289,927799996.0
2006-03-27 10:35:00,89.285,89.32,89.279,89.304,909499998.0
2006-03-27 10:40:00,89.291,89.32,89.277,89.281,1237700003.0
2006-03-27 10:45:00,89.313,89.342,89.299,89.313,1154000006.0
2006-03-27 10:50:00,89.337,89.358,89.277,89.327,853200007.0
2006-03-27 10:55:00,89.313,89.337,89.268,89.268,1206799994.0
2006-03-27 11:00:00,89.287,89.296,89.242,89.253,818100000.0
2006-03-27 11:05:00,89.265,89.295,89.243,89.285,1199899994.0
2006-03-27 11:10:00,89.278,89.301,89.246,89.273,1315299993.0
2006-03-27 11:15:00,89.276,89.319,89.26,89.318,1393900012.0
2006-03-27 11:20:00,89.313,89.324,89.277,89.313,1129600000.0
2006-03-27 11:25:00,89.309,89.316,89.273,89.281,1185900003.0
2006-03-27 11:30:00,89.287,89.296,89.252,89.276,1213899998.0
2006-03-27 11:35:00,89.28,89.303,89.261,89.292,1095199991.0
2006-03-27 11:40:00,89.276,89.298,89.243,89.278,1658800004.0
2006-03-27 11:45:00,89.276,89.3,89.258,89.266,1360599998.0
2006-03-27 11:50:00,89.281,89.305,89.263,89.277,1449299991.0
2006-03-27 11:55:00,89.291,89.336,89.27,89.29,1097299996.0
2006-03-27 12:00:00,89.296,89.343,89.289,89.327,1095500006.0
2006-03-27 12:05:00,89.323,89.351,89.312,89.331,1018799994.0
2006-03-27 12:10:00,89.327,89.358,89.312,89.333,1425499993.0
2006-03-27 12:15:00,89.323,89.34,89.285,89.299,1081999994.0
2006-03-27 12:20:00,89.3,89.327,89.293,89.327,1056999994.0
2006-03-27 12:25:00,89.32,89.33,89.29,89.308,1117799995.0
2006-03-27 12:30:00,89.311,89.323,89.253,89.253,887900003.0
2006-03-27 12:35:00,89.256,89.31,89.238,89.28,980299995.0
2006-03-27 12:40:00,89.27,89.294,89.239,89.255,906699994.0
2006-03-27 12:45:00,89.262,89.301,89.244,89.297,1210300005.0
2006-03-27 12:50:00,89.285,89.31,89.241,89.31,1023899992.0
2006-03-27 12:55:00,89.279,89.309,89.242,89.242,819999997.0
2006-03-27 13:00:00,89.244,89.261,89.21,89.211,1294699996.0
2006-03-27 13:05:00,89.231,89.237,89.198,89.198,1290400005.0
2006-03-27 13:10:00,89.189,89.218,89.184,89.199,1167999986.0
2006-03-27 13:15:00,89.185,89.207,89.161,89.165,719499999.0
2006-03-27 13:20:00,89.175,89.185,89.118,89.132,1010300004.0
2006-03-27 13:25:00,89.137,89.182,89.127,89.172,947999997.0
2006-03-27 13:30:00,89.156,89.173,89.107,89.134,819099996.0
2006-03-27 13:35:00,89.116,89.136,89.073,89.089,1084799995.0
2006-03-27 13:40:00,89.084,89.098,89.047,89.059,964100002.0
2006-03-27 13:45:00,89.058,89.084,89.038,89.067,1204700006.0
2006-03-27 13:50:00,89.074,89.1,89.049,89.087,1686000003.0
2006-03-27 13:55:00,89.075,89.088,89.057,89.074,861899992.0
2006-03-27 14:00:00,89.066,89.086,89.049,89.07,1278999992.0
2006-03-27 14:05:00,89.077,89.088,89.045,89.064,1134799995.0
2006-03-27 14:10:00,89.062,89.081,89.029,89.041,813000003.0
2006-03-27 14:15:00,89.028,89.075,89.014,89.065,903499998.0
2006-03-27 14:20:00,89.076,89.095,89.028,89.043,1154299992.0
2006-03-27 14:25:00,89.05,89.099,89.046,89.093,887700003.0
2006-03-27 14:30:00,89.096,89.113,89.018,89.076,983499999.0
2006-03-27 14:35:00,89.095,89.131,89.08,89.11,1175099999.0
2006-03-27 14:40:00,89.13,89.13,89.071,89.119,967699996.0
2006-03-27 14:45:00,89.116,89.126,89.063,89.1,773199995.0
2006-03-27 14:50:00,89.107,89.123,89.064,89.095,1275199999.0
2006-03-27 14:55:00,89.098,89.098,89.037,89.075,1045000003.0
2006-03-27 15:00:00,89.083,89.126,89.063,89.084,909899994.0
2006-03-27 15:05:00,89.094,89.138,89.069,89.131,759100001.0
2006-03-27 15:10:00,89.127,89.157,89.102,89.152,1016899997.0
2006-03-27 15:15:00,89.15,89.16,89.107,89.116,1295299985.0
2006-03-27 15:20:00,89.12,89.15,89.052,89.094,1086600000.0
2006-03-27 15:25:00,89.077,89.12,89.077,89.119,893800007.0
2006-03-27 15:30:00,89.127,89.128,89.081,89.087,980199994.0
2006-03-27 15:35:00,89.08,89.132,89.069,89.129,816500004.0
2006-03-27 15:40:00,89.115,89.147,89.074,89.117,1102600002.0
2006-03-27 15:45:00,89.11,89.147,89.106,89.133,858600004.0
2006-03-27 15:50:00,89.113,89.142,89.076,89.076,1310899991.0
2006-03-27 15:55:00,89.109,89.121,89.057,89.107,921599992.0
2006-03-27 16:00:00,89.104,89.114,89.073,89.084,1147600000.0
2006-03-27 16:05:00,89.086,89.184,89.082,89.163,894300000.0
2006-03-27 16:10:00,89.183,89.215,89.13,89.154,1407400001.0
2006-03-27 16:15:00,89.143,89.161,89.093,89.13,1100699995.0
2006-03-27 16:20:00,89.132,89.158,89.115,89.121,1223299994.0
2006-03-27 16:25:00,89.124,89.138,89.064,89.082,1173599994.0
2006-03-27 16:30:00,89.086,89.089,89.036,89.036,1144600002.0
2006-03-27 16:35:00,89.046,89.072,89.02,89.072,1475099992.0
2006-03-27 16:40:00,89.05,89.075,89.043,89.049,1208100002.0
2006-03-27 16:45:00,89.063,89.083,89.038,89.057,1252500003.0
2006-03-27 16:50:00,89.057,89.057,89.02,89.028,889899998.0
2006-03-27 16:55:00,89.029,89.06,89.008,89.025,1356899997.0
2006-03-27 17:00:00,88.999,89.061,88.986,89.042,1129199993.0
2006-03-27 17:05:00,89.072,89.11,89.034,89.11,956300007.0
2006-03-27 17:10:00,89.084,89.121,89.077,89.118,1413799996.0
2006-03-27 17:15:00,89.098,89.127,89.081,89.098,1393700006.0
2006-03-27 17:20:00,89.093,89.109,89.05,89.05,880199995.0
2006-03-27 17:25:00,89.06,89.088,89.016,89.077,989600000.0
2006-03-27 17:30:00,89.053,89.075,89.003,89.005,1339100005.0
2006-03-27 17:35:00,89.023,89.045,88.992,88.998,1096500006.0
2006-03-27 17:40:00,88.98,89.045,88.98,89.039,885599992.0
2006-03-27 17:45:00,89.037,89.037,88.988,89.01,975999996.0
2006-03-27 17:50:00,89.004,89.046,89.0,89.032,1039299998.0
2006-03-27 17:55:00,89.039,89.054,89.001,89.013,981900003.0
2006-03-27 18:00:00,89.001,89.046,88.996,89.04,8697399990.0
2006-03-27 18:05:00,89.03,89.04,88.958,88.979,10677999978.0
2006-03-27 18:10:00,88.98,89.01,88.958,88.99,6612799974.0
2006-03-27 18:15:00,89.0,89.009,88.97,89.001,6935599978.0
2006-03-27 18:20:00,88.99,89.02,88.975,89.0,9141999955.0
2006-03-27 18:25:00,89.01,89.014,88.959,89.002,8238399972.0
2006-03-27 18:30:00,88.99,89.02,88.969,88.977,8439399982.0
2006-03-27 18:35:00,88.994,89.029,88.962,88.986,5768899980.0
2006-03-27 18:40:00,88.99,89.037,88.99,89.004,5035899996.0
2006-03-27 18:45:00,89.02,89.038,89.002,89.011,2815399991.0
2006-03-27 18:50:00,89.019,89.035,88.967,88.983,6289399975.0
2006-03-27 18:55:00,88.979,89.054,88.975,89.033,4695600002.0
2006-03-27 19:00:00,89.037,89.073,89.009,89.033,2186200002.0
2006-03-27 19:05:00,89.033,89.038,88.964,89.019,5395599993.0
2006-03-27 19:10:00,89.025,89.031,88.983,89.003,1830499994.0
2006-03-27 19:15:00,89.016,89.051,89.0,89.017,4466099981.0
2006-03-27 19:20:00,89.033,89.063,89.012,89.063,4343599985.0
2006-03-27 19:25:00,89.044,89.078,89.015,89.02,5761699993.0
2006-03-27 19:30:00,89.029,89.068,89.02,89.048,4526199989.0
2006-03-27 19:35:00,89.044,89.082,89.003,89.038,3081300001.0
2006-03-27 19:40:00,89.056,89.1,89.037,89.052,4167399997.0
2006-03-27 19:45:00,89.039,89.067,89.019,89.035,3236799987.0
2006-03-27 19:50:00,89.018,89.044,88.981,89.019,3079899995.0
2006-03-27 19:55:00,89.007,89.039,88.988,89.02,2969499996.0
2006-03-27 20:00:00,89.025,89.075,89.025,89.046,2349399998.0
2006-03-27 20:05:00,89.047,89.062,89.009,89.043,3159000000.0
2006-03-27 20:10:00,89.038,89.055,89.003,89.017,5473399976.0
2006-03-27 20:15:00,89.033,89.053,89.01,89.051,4638700006.0
2006-03-27 20:20:00,89.055,89.085,89.028,89.08,4594999990.0
2006-03-27 20:25:00,89.08,89.11,89.049,89.08,5196199955.0
2006-03-27 20:30:00,89.07,89.096,89.046,89.069,5515699975.0
2006-03-27 20:35:00,89.075,89.11,89.049,89.089,4274099997.0
2006-03-27 20:40:00,89.105,89.113,89.066,89.095,5364899995.0
2006-03-27 20:45:00,89.073,89.098,89.056,89.085,4885499954.0
2006-03-27 20:50:00,89.087,89.097,89.054,89.083,4590399989.0
2006-03-27 20:55:00,89.083,89.101,89.053,89.08,7513999971.0
2006-03-27 21:00:00,89.075,89.094,89.051,89.078,4526399977.0
2006-03-27 21:05:00,89.064,89.075,89.029,89.048,2434800000.0
2006-03-27 21:10:00,89.074,89.103,89.056,89.085,3183300000.0
2006-03-27 21:15:00,89.098,89.106,89.067,89.089,4907000008.0
2006-03-27 21:20:00,89.083,89.094,89.052,89.072,6886999960.0
2006-03-27 21:25:00,89.066,89.11,89.051,89.094,3282499989.0
2006-03-27 21:30:00,89.097,89.11,89.053,89.07,2708899992.0
2006-03-27 21:35:00,89.065,89.085,89.04,89.085,1646600007.0
2006-03-27 21:40:00,89.083,89.101,89.057,89.091,3825500004.0
2006-03-27 21:45:00,89.062,89.087,89.048,89.073,3253199990.0
2006-03-27 21:50:00,89.077,89.097,89.053,89.087,1609499997.0
2006-03-27 21:55:00,89.084,89.109,89.059,89.088,2052500002.0
2006-03-27 22:00:00,89.08,89.112,89.065,89.086,3953400000.0
2006-03-27 22:05:00,89.096,89.103,89.067,89.072,1249800004.0
2006-03-27 22:10:00,89.095,89.127,89.061,89.109,1826500004.0
2006-03-27 22:15:00,89.131,89.172,89.101,89.115,1600799998.0
2006-03-27 22:20:00,89.107,89.147,89.105,89.147,1211699987.0
2006-03-27 22:25:00,89.131,89.154,89.093,89.093,1823900002.0
2006-03-27 22:30:00,89.11,89.13,89.093,89.102,1777900000.0
2006-03-27 22:35:00,89.121,89.179,89.108,89.16,1530099995.0
2006-03-27 22:40:00,89.18,89.209,89.163,89.164,2064199998.0
2006-03-27 22:45:00,89.187,89.222,89.154,89.198,2126099989.0
2006-03-27 22:50:00,89.19,89.207,89.125,89.185,1715699993.0
2006-03-27 22:55:00,89.164,89.182,89.09,89.102,1190699989.0
2006-03-27 23:00:00,89.163,89.184,89.136,89.171,1009000001.0
2006-03-27 23:05:00,89.144,89.163,89.123,89.138,1172499995.0
2006-03-27 23:10:00,89.148,89.161,89.125,89.13,954399996.0
2006-03-27 23:15:00,89.139,89.165,89.121,89.147,861700006.0
2006-03-27 23:20:00,89.142,89.172,89.137,89.143,915800001.0
2006-03-27 23:25:00,89.143,89.188,89.134,89.175,786900003.0
2006-03-27 23:30:00,89.162,89.175,89.126,89.149,1042000001.0
2006-03-27 23:35:00,89.138,89.185,89.114,89.175,1175600002.0
2006-03-27 23:40:00,89.165,89.206,89.147,89.172,1322500000.0
2006-03-27 23:45:00,89.199,89.206,89.166,89.167,857199994.0
2006-03-27 23:50:00,89.17,89.185,89.147,89.172,974000000.0
2006-03-27 23:55:00,89.167,89.188,89.153,89.18,823399995.0
2006-03-28 00:00:00,89.185,89.19,89.082,89.122,1170000001.0
2006-03-28 00:05:00,89.12,89.161,89.089,89.097,1124900001.0
2006-03-28 00:10:00,89.155,89.165,89.114,89.115,1155299990.0
2006-03-28 00:15:00,89.123,89.144,89.094,89.107,1041999995.0
2006-03-28 00:20:00,89.111,89.177,89.098,89.162,1310500000.0
2006-03-28 00:25:00,89.168,89.18,89.141,89.158,867699996.0
2006-03-28 00:30:00,89.137,89.175,89.119,89.152,945099998.0
2006-03-28 00:35:00,89.15,89.163,89.126,89.155,1388899994.0
2006-03-28 00:40:00,89.157,89.18,89.14,89.15,845299988.0
2006-03-28 00:45:00,89.16,89.185,89.119,89.141,1378800003.0
2006-03-28 00:50:00,89.132,89.162,89.119,89.155,1065800000.0
2006-03-28 00:55:00,89.145,89.177,89.131,89.154,1179599993.0
2006-03-28 01:00:00,89.149,89.166,89.12,89.12,1093300002.0
2006-03-28 01:05:00,89.136,89.15,89.109,89.127,781600000.0
2006-03-28 01:10:00,89.116,89.135,89.058,89.077,981399990.0
2006-03-28 01:15:00,89.068,89.082,89.031,89.04,861199999.0
2006-03-28 01:20:00,89.034,89.075,89.034,89.05,876099997.0
2006-03-28 01:25:00,89.078,89.108,89.059,89.08,1029399994.0
2006-03-28 01:30:00,89.078,89.087,88.992,89.032,1080199994.0
2006-03-28 01:35:00,89.026,89.069,89.026,89.05,1064700006.0
2006-03-28 01:40:00,89.045,89.045,88.915,88.943,761899995.0
2006-03-28 01:45:00,88.93,88.976,88.915,88.927,1089100001.0
2006-03-28 01:50:00,88.916,88.988,88.899,88.966,1351499995.0
2006-03-28 01:55:00,88.973,89.047,88.968,89.023,1484399991.0
2006-03-28 02:00:00,89.02,89.031,88.978,89.015,1130600004.0
2006-03-28 02:05:00,89.006,89.025,88.933,88.948,1205300000.0
2006-03-28 02:10:00,88.924,88.949,88.884,88.936,1205699999.0
2006-03-28 02:15:00,88.928,88.943,88.88,88.928,1148299996.0
2006-03-28 02:20:00,88.934,88.944,88.886,88.932,1144099998.0
2006-03-28 02:25:00,88.933,88.933,88.881,88.895,988899994.0
2006-03-28 02:30:00,88.895,88.934,88.879,88.916,925299996.0
2006-03-28 02:35:00,88.929,88.948,88.888,88.889,994000002.0
2006-03-28 02:40:00,88.9,88.935,88.874,88.892,1137799992.0
2006-03-28 02:45:00,88.871,88.9,88.853,88.857,1132500002.0
2006-03-28 02:50:00,88.862,88.88,88.84,88.878,901300000.0
2006-03-28 02:55:00,88.883,88.974,88.864,88.965,1262499994.0
2006-03-28 03:00:00,88.951,89.039,88.937,89.039,1027500000.0
2006-03-28 03:05:00,89.044,89.151,89.03,89.14,899699996.0
2006-03-28 03:10:00,89.121,89.219,89.12,89.2,1192599991.0
2006-03-28 03:15:00,89.181,89.266,89.165,89.244,1298099993.0
2006-03-28 03:20:00,89.271,89.281,89.216,89.242,1046699996.0
2006-03-28 03:25:00,89.257,89.262,89.198,89.198,1197699993.0
2006-03-28 03:30:00,89.213,89.323,89.211,89.307,1172299999.0
2006-03-28 03:35:00,89.274,89.295,89.206,89.218,905599997.0
2006-03-28 03:40:00,89.211,89.227,89.172,89.217,1023800000.0
2006-03-28 03:45:00,89.22,89.228,89.173,89.205,974299998.0
2006-03-28 03:50:00,89.181,89.202,89.134,89.139,1220399999.0
2006-03-28 03:55:00,89.148,89.164,89.105,89.124,1146700005.0
2006-03-28 04:00:00,89.092,89.131,89.087,89.093,1154299994.0
2006-03-28 04:05:00,89.099,89.128,89.084,89.108,1236699998.0
2006-03-28 04:10:00,89.096,89.117,89.053,89.063,1006399989.0
2006-03-28 04:15:00,89.063,89.106,89.063,89.086,1025999997.0
2006-03-28 04:20:00,89.085,89.103,89.062,89.096,1016600004.0
2006-03-28 04:25:00,89.102,89.123,89.089,89.099,995500000.0
2006-03-28 04:30:00,89.103,89.121,89.086,89.086,691499992.0
2006-03-28 04:35:00,89.094,89.123,89.083,89.105,866300001.0
2006-03-28 04:40:00,89.111,89.117,89.083,89.09,829000001.0
2006-03-28 04:45:00,89.11,89.124,89.08,89.106,607800000.0
2006-03-28 04:50:00,89.11,89.141,89.098,89.126,1090199989.0
2006-03-28 04:55:00,89.122,89.131,89.094,89.118,713799997.0
2006-03-28 05:00:00,89.109,89.143,89.09,89.135,768500002.0
2006-03-28 05:05:00,89.135,89.149,89.086,89.117,940299999.0
2006-03-28 05:10:00,89.115,89.133,89.086,89.132,753900002.0
2006-03-28 05:15:00,89.13,89.14,89.106,89.127,837699998.0
2006-03-28 05:20:00,89.13,89.13,89.099,89.107,636499999.0
2006-03-28 05:25:00,89.108,89.127,89.092,89.127,640399996.0
2006-03-28 05:30:00,89.116,89.16,89.1,89.143,983400002.0
2006-03-28 05:35:00,89.147,89.208,89.12,89.204,954499997.0
2006-03-28 05:40:00,89.203,89.247,89.176,89.224,1050899996.0
2006-03-28 05:45:00,89.227,89.283,89.21,89.236,901599992.0
2006-03-28 05:50:00,89.235,89.276,89.184,89.185,967199995.0
2006-03-28 05:55:00,89.177,89.188,89.1,89.158,959299996.0
2006-03-28 06:00:00,89.146,89.184,89.129,89.165,1230800004.0
2006-03-28 06:05:00,89.151,89.186,89.146,89.177,1155500001.0
2006-03-28 06:10:00,89.163,89.19,89.148,89.171,884200002.0
2006-03-28 06:15:00,89.185,89.24,89.169,89.24,894699998.0
2006-03-28 06:20:00,89.235,89.264,89.214,89.241,675699999.0
2006-03-28 06:25:00,89.216,89.291,89.216,89.267,1159599988.0
2006-03-28 06:30:00,89.268,89.329,89.267,89.302,874599990.0
2006-03-28 06:35:00,89.297,89.315,89.248,89.288,930900001.0
2006-03-28 06:40:00,89.293,89.347,89.278,89.282,758099998.0
2006-03-28 06:45:00,89.278,89.301,89.248,89.265,1343999994.0
2006-03-28 06:50:00,89.285,89.296,89.26,89.293,1072200003.0
2006-03-28 06:55:00,89.3,89.329,89.28,89.302,1041399997.0
2006-03-28 07:00:00,89.294,89.316,89.271,89.295,978299997.0
2006-03-28 07:05:00,89.28,89.303,89.265,89.293,779999992.0
2006-03-28 07:10:00,89.281,89.303,89.261,89.28,1169499993.0
2006-03-28 07:15:00,89.286,89.298,89.231,89.256,1420099996.0
2006-03-28 07:20:00,89.238,89.266,89.218,89.224,1338800005.0
2006-03-28 07:25:00,89.217,89.261,89.199,89.248,1175100001.0
2006-03-28 07:30:00,89.247,89.257,89.2,89.25,766000005.0
2006-03-28 07:35:00,89.253,89.278,89.231,89.244,1218300003.0
2006-03-28 07:40:00,89.259,89.285,89.247,89.282,938799997.0
2006-03-28 07:45:00,89.253,89.325,89.253,89.303,956799997.0
2006-03-28 07:50:00,89.285,89.323,89.271,89.297,904400000.0
2006-03-28 07:55:00,89.295,89.313,89.181,89.202,910600002.0
2006-03-28 08:00:00,89.213,89.239,89.162,89.218,1122499996.0
2006-03-28 08:05:00,89.227,89.286,89.202,89.286,823199992.0
2006-03-28 08:10:00,89.273,89.286,89.245,89.272,1067199993.0
2006-03-28 08:15:00,89.271,89.339,89.254,89.317,1103999992.0
2006-03-28 08:20:00,89.317,89.352,89.285,89.285,852999998.0
2006-03-28 08:25:00,89.294,89.352,89.294,89.308,1422700001.0
2006-03-28 08:30:00,89.294,89.314,89.264,89.304,905499998.0
2006-03-28 08:35:00,89.288,89.309,89.235,89.265,1149199989.0
2006-03-28 08:40:00,89.278,89.278,89.239,89.241,903299999.0
2006-03-28 08:45:00,89.274,89.274,89.204,89.234,951299997.0
2006-03-28 08:50:00,89.237,89.286,89.216,89.277,1162699994.0
2006-03-28 08:55:00,89.255,89.302,89.255,89.272,989399997.0
2006-03-28 09:00:00,89.271,89.286,89.239,89.243,1130900000.0
2006-03-28 09:05:00,89.258,89.301,89.239,89.297,1234800003.0
2006-03-28 09:10:00,89.283,89.296,89.225,89.225,766100003.0
2006-03-28 09:15:00,89.253,89.285,89.242,89.274,1140599999.0
2006-03-28 09:20:00,89.273,89.287,89.246,89.264,1213200000.0
2006-03-28 09:25:00,89.264,89.277,89.236,89.257,1434099997.0
2006-03-28 09:30:00,89.268,89.269,89.237,89.265,1156399991.0
2006-03-28 09:35:00,89.237,89.269,89.23,89.252,1305399995.0
2006-03-28 09:40:00,89.255,89.285,89.235,89.275,959899998.0
2006-03-28 09:45:00,89.278,89.297,89.256,89.283,1023399996.0
2006-03-28 09:50:00,89.274,89.322,89.271,89.312,1249300010.0
2006-03-28 09:55:00,89.288,89.324,89.278,89.299,1293500001.0
2006-03-28 10:00:00,89.339,89.478,89.333,89.458,1147700001.0
2006-03-28 10:05:00,89.443,89.476,89.404,89.476,1057899998.0
2006-03-28 10:10:00,89.484,89.535,89.449,89.533,973400003.0
2006-03-28 10:15:00,89.55,89.561,89.456,89.468,1190699998.0
2006-03-28 10:20:00,89.475,89.498,89.454,89.47,1369399996.0
2006-03-28 10:25:00,89.453,89.512,89.439,89.484,940599991.0
2006-03-28 10:30:00,89.513,89.559,89.504,89.528,932299997.0
2006-03-28 10:35:00,89.545,89.551,89.509,89.512,1224699992.0
2006-03-28 10:40:00,89.495,89.526,89.436,89.488,1088200001.0
2006-03-28 10:45:00,89.518,89.539,89.498,89.525,1213099992.0
2006-03-28 10:50:00,89.532,89.564,89.507,89.546,895199993.0
2006-03-28 10:55:00,89.561,89.562,89.499,89.516,1211999997.0
2006-03-28 11:00:00,89.517,89.525,89.454,89.47,1071699990.0
2006-03-28 11:05:00,89.462,89.498,89.44,89.452,1173999997.0
2006-03-28 11:10:00,89.448,89.486,89.432,89.453,1145499987.0
2006-03-28 11:15:00,89.461,89.489,89.442,89.469,1312500002.0
2006-03-28 11:20:00,89.452,89.48,89.447,89.464,1357199989.0
2006-03-28 11:25:00,89.461,89.485,89.438,89.465,1348899995.0
2006-03-28 11:30:00,89.476,89.515,89.46,89.493,1308299997.0
2006-03-28 11:35:00,89.503,89.53,89.486,89.53,1066099993.0
2006-03-28 11:40:00,89.513,89.537,89.476,89.507,1449899995.0
2006-03-28 11:45:00,89.491,89.589,89.491,89.548,1387499987.0
2006-03-28 11:50:00,89.566,89.594,89.548,89.568,1253400003.0
2006-03-28 11:55:00,89.548,89.574,89.532,89.541,920200001.0
2006-03-28 12:00:00,89.536,89.586,89.519,89.571,1222499993.0
2006-03-28 12:05:00,89.583,89.615,89.568,89.569,1039600000.0
2006-03-28 12:10:00,89.565,89.583,89.536,89.558,1246299992.0
2006-03-28 12:15:00,89.56,89.585,89.541,89.577,1304100000.0
2006-03-28 12:20:00,89.56,89.585,89.545,89.57,1070999996.0
2006-03-28 12:25:00,89.536,89.561,89.507,89.54,1027099999.0
2006-03-28 12:30:00,89.528,89.548,89.485,89.498,1248899999.0
2006-03-28 12:35:00,89.491,89.508,89.466,89.507,817500001.0
2006-03-28 12:40:00,89.519,89.528,89.498,89.509,915700009.0
2006-03-28 12:45:00,89.518,89.557,89.495,89.537,1327499996.0
2006-03-28 12:50:00,89.546,89.573,89.496,89.565,1106999998.0
2006-03-28 12:55:00,89.524,89.561,89.497,89.497,954999994.0
2006-03-28 13:00:00,89.513,89.546,89.502,89.527,1070499995.0
2006-03-28 13:05:00,89.522,89.526,89.469,89.493,1032800001.0
2006-03-28 13:10:00,89.498,89.548,89.498,89.505,1131999998.0
2006-03-28 13:15:00,89.519,89.538,89.481,89.517,979600005.0
2006-03-28 13:20:00,89.515,89.525,89.498,89.515,992100001.0
2006-03-28 13:25:00,89.518,89.541,89.497,89.536,1291499999.0
2006-03-28 13:30:00,89.538,89.564,89.503,89.54,1143799993.0
2006-03-28 13:35:00,89.55,89.588,89.548,89.588,1231499989.0
2006-03-28 13:40:00,89.572,89.608,89.552,89.597,922600003.0
2006-03-28 13:45:00,89.583,89.616,89.581,89.592,973299990.0
2006-03-28 13:50:00,89.593,89.625,89.584,89.608,1096000002.0
2006-03-28 13:55:00,89.613,89.697,89.612,89.695,900299997.0
2006-03-28 14:00:00,89.687,89.801,89.679,89.764,1252799994.0
2006-03-28 14:05:00,89.762,89.787,89.73,89.766,1150000000.0
2006-03-28 14:10:00,89.76,89.774,89.72,89.75,1125400003.0
2006-03-28 14:15:00,89.755,89.761,89.707,89.728,993999995.0
2006-03-28 14:20:00,89.734,89.753,89.707,89.747,1218699991.0
2006-03-28 14:25:00,89.73,89.752,89.713,89.742,837799996.0
2006-03-28 14:30:00,89.737,89.77,89.688,89.739,1048100007.0
2006-03-28 14:35:00,89.727,89.742,89.694,89.722,1188299991.0
2006-03-28 14:40:00,89.726,89.754,89.691,89.717,1133900001.0
2006-03-28 14:45:00,89.722,89.741,89.685,89.703,1192100005.0
2006-03-28 14:50:00,89.705,89.724,89.687,89.702,1392399991.0
2006-03-28 14:55:00,89.704,89.766,89.688,89.741,1081400000.0
2006-03-28 15:00:00,89.747,89.765,89.726,89.762,923000004.0
2006-03-28 15:05:00,89.753,89.768,89.73,89.747,822799995.0
2006-03-28 15:10:00,89.738,89.853,89.736,89.831,1124299995.0
2006-03-28 15:15:00,89.82,89.842,89.796,89.81,1360500002.0
2006-03-28 15:20:00,89.83,89.85,89.798,89.835,1333500001.0
2006-03-28 15:25:00,89.822,89.888,89.818,89.88,1051200010.0
2006-03-28 15:30:00,89.878,89.898,89.839,89.85,1195800011.0
2006-03-28 15:35:00,89.867,89.878,89.836,89.852,1132499999.0
2006-03-28 15:40:00,89.858,89.875,89.811,89.847,1245600000.0
2006-03-28 15:45:00,89.86,89.892,89.837,89.87,1037199992.0
2006-03-28 15:50:00,89.85,89.87,89.794,89.82,1334900006.0
2006-03-28 15:55:00,89.835,89.844,89.795,89.826,863799988.0
2006-03-28 16:00:00,89.839,89.857,89.806,89.842,1438499991.0
2006-03-28 16:05:00,89.824,89.845,89.789,89.806,851700000.0
2006-03-28 16:10:00,89.788,89.815,89.752,89.797,820100003.0
2006-03-28 16:15:00,89.802,89.809,89.743,89.774,1159699989.0
2006-03-28 16:20:00,89.779,89.816,89.765,89.811,1060199999.0
2006-03-28 16:25:00,89.813,89.827,89.773,89.79,1080599999.0
2006-03-28 16:30:00,89.797,89.802,89.759,89.764,1038999995.0
2006-03-28 16:35:00,89.788,89.809,89.768,89.788,1087099999.0
2006-03-28 16:40:00,89.782,89.809,89.757,89.795,1120699994.0
2006-03-28 16:45:00,89.785,89.815,89.779,89.797,1156800002.0
2006-03-28 16:50:00,89.803,89.876,89.783,89.867,1170599994.0
2006-03-28 16:55:00,89.845,89.86,89.798,89.809,822300001.0
2006-03-28 17:00:00,89.793,89.909,89.774,89.909,872099997.0
2006-03-28 17:05:00,89.906,89.923,89.855,89.894,1047400004.0
2006-03-28 17:10:00,89.857,89.879,89.814,89.876,1294100004.0
2006-03-28 17:15:00,89.846,89.907,89.84,89.883,1090899995.0
2006-03-28 17:20:00,89.883,89.921,89.876,89.886,1343300000.0
2006-03-28 17:25:00,89.885,89.925,89.875,89.908,1160099997.0
2006-03-28 17:30:00,89.924,90.026,89.907,90.009,1416599998.0
2006-03-28 17:35:00,90.008,90.05,89.985,90.048,952900005.0
2006-03-28 17:40:00,90.044,90.068,90.019,90.039,1090099995.0
2006-03-28 17:45:00,90.055,90.08,90.037,90.047,1058199998.0
2006-03-28 17:50:00,90.057,90.1,90.033,90.066,956499995.0
2006-03-28 17:55:00,90.068,90.1,90.052,90.077,1016100005.0
2006-03-28 18:00:00,90.082,90.13,90.082,90.11,7832400017.0
2006-03-28 18:05:00,90.12,90.13,90.093,90.105,9559500025.0
2006-03-28 18:10:00,90.108,90.108,90.048,90.09,6785099997.0
2006-03-28 18:15:00,90.1,90.13,90.07,90.102,6276099976.0
2006-03-28 18:20:00,90.1,90.142,90.067,90.116,9343999955.0
2006-03-28 18:25:00,90.095,90.125,90.07,90.108,7113299948.0
2006-03-28 18:30:00,90.099,90.14,90.089,90.112,8682199987.0
2006-03-28 18:35:00,90.089,90.123,90.059,90.081,5719399991.0
2006-03-28 18:40:00,90.089,90.096,90.052,90.063,4970300003.0
2006-03-28 18:45:00,90.08,90.134,90.061,90.118,2864399991.0
2006-03-28 18:50:00,90.131,90.142,90.1,90.107,6455499995.0
2006-03-28 18:55:00,90.11,90.146,90.085,90.105,5010400002.0
2006-03-28 19:00:00,90.104,90.124,90.074,90.109,1901400001.0
2006-03-28 19:05:00,90.107,90.118,90.07,90.095,5531399974.0
2006-03-28 19:10:00,90.113,90.113,90.052,90.06,1851799998.0
2006-03-28 19:15:00,90.056,90.075,90.01,90.044,3925899991.0
2006-03-28 19:20:00,90.052,90.068,90.024,90.065,3915799995.0
2006-03-28 19:25:00,90.062,90.072,90.026,90.034,5662999971.0
2006-03-28 19:30:00,90.038,90.058,90.018,90.045,4571499992.0
2006-03-28 19:35:00,90.042,90.073,90.006,90.045,3479799997.0
2006-03-28 19:40:00,90.045,90.073,90.03,90.051,4090999981.0
2006-03-28 19:45:00,90.063,90.077,90.029,90.059,3041300002.0
2006-03-28 19:50:00,90.054,90.068,90.031,90.04,2583700001.0
2006-03-28 19:55:00,90.042,90.099,90.024,90.087,3206499994.0
2006-03-28 20:00:00,90.083,90.095,90.058,90.091,2447099989.0
2006-03-28 20:05:00,90.077,90.095,90.056,90.085,2832399998.0
2006-03-28 20:10:00,90.074,90.087,90.025,90.044,5292999996.0
2006-03-28 20:15:00,90.063,90.074,90.031,90.053,4492299982.0
2006-03-28 20:20:00,90.043,90.078,90.009,90.039,4111599992.0
2006-03-28 20:25:00,90.025,90.097,90.001,90.09,5944799997.0
2006-03-28 20:30:00,90.1,90.102,90.022,90.092,6157399981.0
2006-03-28 20:35:00,90.095,90.098,90.03,90.047,4544899986.0
2006-03-28 20:40:00,90.052,90.084,90.016,90.027,5587999992.0
2006-03-28 20:45:00,90.006,90.044,89.997,90.009,4656299977.0
2006-03-28 20:50:00,90.028,90.045,89.967,89.989,4493499994.0
2006-03-28 20:55:00,89.993,90.044,89.962,90.033,7706899974.0
2006-03-28 21:00:00,90.04,90.05,90.0,90.015,2971599994.0
2006-03-28 21:05:00,89.993,90.033,89.984,90.005,2680300004.0
2006-03-28 21:10:00,90.01,90.039,89.982,90.001,3666600006.0
2006-03-28 21:15:00,89.997,90.018,89.791,89.824,4505199982.0
2006-03-28 21:20:00,89.828,89.956,89.76,89.946,6985799986.0
2006-03-28 21:25:00,89.935,90.032,89.914,89.985,3173699997.0
2006-03-28 21:30:00,89.998,90.042,89.903,90.017,2885299984.0
2006-03-28 21:35:00,90.067,90.129,90.04,90.115,1770299997.0
2006-03-28 21:40:00,90.109,90.114,90.034,90.085,3425399990.0
2006-03-28 21:45:00,90.09,90.143,90.063,90.091,2844400006.0
2006-03-28 21:50:00,90.099,90.111,90.048,90.082,1702599992.0
2006-03-28 21:55:00,90.077,90.099,90.025,90.042,1976600002.0
2006-03-28 22:00:00,90.042,90.083,90.034,90.049,3744299993.0
2006-03-28 22:05:00,90.064,90.082,90.037,90.043,1223399994.0
2006-03-28 22:10:00,90.07,90.109,90.03,90.091,1696399991.0
2006-03-28 22:15:00,90.104,90.113,90.03,90.061,1460999987.0
2006-03-28 22:20:00,90.062,90.083,90.054,90.078,1165099993.0
2006-03-28 22:25:00,90.062,90.094,90.04,90.04,1686799999.0
2006-03-28 22:30:00,90.057,90.087,90.049,90.063,1771199997.0
2006-03-28 22:35:00,90.092,90.097,90.006,90.047,1410200004.0
2006-03-28 22:40:00,90.036,90.077,90.036,90.06,2167299990.0
2006-03-28 22:45:00,90.046,90.071,90.016,90.057,2485599989.0
2006-03-28 22:50:00,90.045,90.06,89.986,90.035,1646500003.0
2006-03-28 22:55:00,90.054,90.054,89.963,90.008,1366000004.0
2006-03-28 23:00:00,90.02,90.053,89.992,89.998,1270700007.0
2006-03-28 23:05:00,90.028,90.039,90.009,90.012,876599996.0
2006-03-28 23:10:00,90.021,90.063,90.02,90.061,840499996.0
2006-03-28 23:15:00,90.052,90.067,90.014,90.028,830400001.0
2006-03-28 23:20:00,90.047,90.047,90.007,90.02,1068399993.0
2006-03-28 23:25:00,90.035,90.042,90.003,90.034,936799997.0
2006-03-28 23:30:00,90.042,90.056,89.993,90.016,1309800005.0
2006-03-28 23:35:00,90.023,90.031,89.985,89.995,1121499998.0
2006-03-28 23:40:00,90.005,90.026,89.976,90.001,1166599994.0
2006-03-28 23:45:00,90.004,90.027,89.991,89.997,789300001.0
2006-03-28 23:50:00,90.013,90.025,89.982,89.992,951000001.0
2006-03-28 23:55:00,89.995,90.029,89.968,89.968,1033499994.0
2006-03-29 00:00:00,89.97,90.046,89.962,90.02,1178399991.0
2006-03-29 00:05:00,90.01,90.032,89.962,89.993,1246999996.0
2006-03-29 00:10:00,90.034,90.036,89.954,90.008,1170399994.0
2006-03-29 00:15:00,89.979,90.025,89.946,89.97,1282399991.0
2006-03-29 00:20:00,89.96,89.999,89.932,89.96,1208700002.0
2006-03-29 00:25:00,89.985,89.985,89.931,89.981,1045099999.0
2006-03-29 00:30:00,89.969,89.99,89.945,89.972,857400000.0
2006-03-29 00:35:00,89.948,89.989,89.946,89.972,1154499996.0
2006-03-29 00:40:00,89.975,89.997,89.955,89.978,925699999.0
2006-03-29 00:45:00,89.976,89.976,89.912,89.951,1268299990.0
2006-03-29 00:50:00,89.928,89.945,89.9,89.912,954599999.0
2006-03-29 00:55:00,89.907,89.958,89.902,89.958,994600007.0
2006-03-29 01:00:00,89.928,89.956,89.884,89.917,1028899997.0
2006-03-29 01:05:00,89.93,89.948,89.916,89.947,1062099992.0
2006-03-29 01:10:00,89.95,89.95,89.919,89.92,1116499991.0
2006-03-29 01:15:00,89.952,89.982,89.938,89.96,1124699989.0
2006-03-29 01:20:00,89.958,89.966,89.896,89.917,778899995.0
2006-03-29 01:25:00,89.905,89.94,89.887,89.926,845900002.0
2006-03-29 01:30:00,89.929,89.976,89.903,89.954,1242999995.0
2006-03-29 01:35:00,89.948,89.975,89.916,89.942,996300003.0
2006-03-29 01:40:00,89.927,89.949,89.899,89.93,1085000005.0
2006-03-29 01:45:00,89.942,89.946,89.887,89.92,1199200001.0
2006-03-29 01:50:00,89.908,89.977,89.908,89.946,1434299999.0
2006-03-29 01:55:00,89.953,89.953,89.899,89.914,1497300002.0
2006-03-29 02:00:00,89.916,89.925,89.872,89.903,989600007.0
2006-03-29 02:05:00,89.913,89.92,89.88,89.895,1136399999.0
2006-03-29 02:10:00,89.882,89.91,89.86,89.892,1034799999.0
2006-03-29 02:15:00,89.912,89.933,89.893,89.93,892999997.0
2006-03-29 02:20:00,89.924,89.959,89.905,89.949,1109199997.0
2006-03-29 02:25:00,89.939,90.002,89.918,89.981,1063300009.0
2006-03-29 02:30:00,89.98,89.99,89.905,89.931,854099995.0
2006-03-29 02:35:00,89.92,89.984,89.92,89.98,990100005.0
2006-03-29 02:40:00,89.968,89.986,89.943,89.953,1436699996.0
2006-03-29 02:45:00,89.946,89.999,89.938,89.965,1159199999.0
2006-03-29 02:50:00,89.976,90.055,89.967,90.04,980799998.0
2006-03-29 02:55:00,90.055,90.073,90.028,90.042,1344499996.0
2006-03-29 03:00:00,90.054,90.064,90.014,90.029,1482599998.0
2006-03-29 03:05:00,90.028,90.039,89.987,90.007,928300002.0
2006-03-29 03:10:00,89.989,90.012,89.941,89.959,1061599995.0
2006-03-29 03:15:00,89.958,89.976,89.937,89.941,1050099994.0
2006-03-29 03:20:00,89.959,89.972,89.945,89.95,1265099990.0
2006-03-29 03:25:00,89.973,89.985,89.945,89.981,920699994.0
2006-03-29 03:30:00,89.974,89.987,89.926,89.936,1070899996.0
2006-03-29 03:35:00,89.926,89.976,89.925,89.95,836999992.0
2006-03-29 03:40:00,89.962,90.009,89.945,89.993,1006199995.0
2006-03-29 03:45:00,89.979,90.027,89.973,90.012,1082999998.0
2006-03-29 03:50:00,90.008,90.047,90.003,90.029,872499999.0
2006-03-29 03:55:00,90.012,90.032,89.977,90.012,580199993.0
2006-03-29 04:00:00,89.98,90.027,89.98,90.01,955599993.0
2006-03-29 04:05:00,90.006,90.028,89.984,89.99,742199995.0
2006-03-29 04:10:00,89.996,90.025,89.989,90.003,949099996.0
2006-03-29 04:15:00,90.003,90.059,90.003,90.019,970100006.0
2006-03-29 04:20:00,89.99,90.032,89.99,90.018,846599993.0
2006-03-29 04:25:00,90.022,90.049,90.0,90.038,928599993.0
2006-03-29 04:30:00,90.022,90.042,90.009,90.013,716199994.0
2006-03-29 04:35:00,90.033,90.039,89.99,90.01,749299992.0
2006-03-29 04:40:00,89.991,90.018,89.983,90.003,723899998.0
2006-03-29 04:45:00,90.007,90.007,89.961,89.97,744500003.0
2006-03-29 04:50:00,89.971,89.995,89.948,89.953,1004999997.0
2006-03-29 04:55:00,89.986,90.035,89.976,90.007,949900001.0
2006-03-29 05:00:00,90.016,90.03,89.974,90.023,866599996.0
2006-03-29 05:05:00,90.008,90.039,89.972,90.011,685500002.0
2006-03-29 05:10:00,90.015,90.02,89.983,90.01,894599997.0
2006-03-29 05:15:00,90.004,90.025,89.996,89.996,612199997.0
2006-03-29 05:20:00,90.008,90.027,89.991,90.02,813600002.0
2006-03-29 05:25:00,90.011,90.028,89.983,90.012,1001599996.0
2006-03-29 05:30:00,90.0,90.013,89.958,89.974,591300001.0
2006-03-29 05:35:00,89.971,90.005,89.961,90.001,897399991.0
2006-03-29 05:40:00,90.003,90.038,89.976,90.016,691600004.0
2006-03-29 05:45:00,90.032,90.032,89.929,89.958,623699995.0
2006-03-29 05:50:00,89.952,89.979,89.911,89.917,967099996.0
2006-03-29 05:55:00,89.903,89.949,89.903,89.928,593799997.0
2006-03-29 06:00:00,89.927,89.955,89.909,89.909,1033900013.0
2006-03-29 06:05:00,89.924,89.946,89.902,89.92,1240199997.0
2006-03-29 06:10:00,89.918,89.964,89.887,89.955,1176499992.0
2006-03-29 06:15:00,89.934,89.965,89.93,89.94,919399993.0
2006-03-29 06:20:00,89.944,89.968,89.934,89.952,436999999.0
2006-03-29 06:25:00,89.949,89.97,89.917,89.948,1001599988.0
2006-03-29 06:30:00,89.927,89.971,89.927,89.967,937699994.0
2006-03-29 06:35:00,89.96,89.98,89.942,89.957,979799997.0
2006-03-29 06:40:00,89.973,90.0,89.943,89.991,1094999996.0
2006-03-29 06:45:00,89.986,89.997,89.964,89.989,960600002.0
2006-03-29 06:50:00,89.975,89.992,89.947,89.973,997800002.0
2006-03-29 06:55:00,89.972,89.999,89.959,89.982,1185299996.0
2006-03-29 07:00:00,89.984,90.008,89.975,89.988,938399993.0
2006-03-29 07:05:00,89.994,89.994,89.94,89.968,959899999.0
2006-03-29 07:10:00,89.963,90.003,89.952,89.968,1266599996.0
2006-03-29 07:15:00,89.992,90.025,89.967,89.996,1176700009.0
2006-03-29 07:20:00,90.005,90.02,89.972,90.02,945800001.0
2006-03-29 07:25:00,90.008,90.035,89.977,90.012,1115099997.0
2006-03-29 07:30:00,90.028,90.048,89.988,90.013,774300002.0
2006-03-29 07:35:00,90.025,90.038,90.002,90.029,999199996.0
2006-03-29 07:40:00,90.021,90.05,89.995,90.038,885899997.0
2006-03-29 07:45:00,90.027,90.044,90.004,90.008,1047100009.0
2006-03-29 07:50:00,90.013,90.035,89.995,90.022,1010200009.0
2006-03-29 07:55:00,90.015,90.031,89.971,89.98,939399997.0
2006-03-29 08:00:00,90.003,90.035,89.988,90.028,850599996.0
2006-03-29 08:05:00,90.029,90.039,89.99,90.014,927099993.0
2006-03-29 08:10:00,90.008,90.041,89.996,90.02,1015999998.0
2006-03-29 08:15:00,90.038,90.049,90.009,90.028,1107499996.0
2006-03-29 08:20:00,90.014,90.059,89.992,90.033,976799992.0
2006-03-29 08:25:00,90.061,90.068,90.018,90.026,1316200001.0
2006-03-29 08:30:00,90.04,90.042,89.987,90.007,1073099991.0
2006-03-29 08:35:00,89.994,90.036,89.983,90.014,1140199988.0
2006-03-29 08:40:00,90.025,90.062,90.013,90.028,1076899996.0
2006-03-29 08:45:00,90.041,90.056,89.999,90.025,1044299988.0
2006-03-29 08:50:00,90.011,90.035,89.933,89.933,945100003.0
2006-03-29 08:55:00,89.929,89.95,89.874,89.911,1365500000.0
2006-03-29 09:00:00,89.914,89.942,89.869,89.898,1189699996.0
2006-03-29 09:05:00,89.904,89.919,89.863,89.885,1068499995.0
2006-03-29 09:10:00,89.903,89.903,89.845,89.864,928200007.0
2006-03-29 09:15:00,89.864,89.886,89.834,89.852,1215199992.0
2006-03-29 09:20:00,89.87,89.876,89.83,89.844,1128099994.0
2006-03-29 09:25:00,89.839,89.861,89.794,89.846,1149799997.0
2006-03-29 09:30:00,89.84,89.873,89.82,89.838,1074499991.0
2006-03-29 09:35:00,89.828,89.869,89.826,89.842,1180799988.0
2006-03-29 09:40:00,89.838,89.857,89.807,89.811,903199988.0
2006-03-29 09:45:00,89.816,89.842,89.797,89.812,1011399996.0
2006-03-29 09:50:00,89.824,89.846,89.801,89.835,1130800005.0
2006-03-29 09:55:00,89.809,89.847,89.775,89.779,1252199995.0
2006-03-29 10:00:00,89.779,89.819,89.765,89.805,1153999992.0
2006-03-29 10:05:00,89.793,89.805,89.765,89.805,1221999997.0
2006-03-29 10:10:00,89.784,89.856,89.784,89.836,970800001.0
2006-03-29 10:15:00,89.857,89.885,89.822,89.866,1215099995.0
2006-03-29 10:20:00,89.877,89.895,89.834,89.857,1348099997.0
2006-03-29 10:25:00,89.837,89.901,89.836,89.874,1008299984.0
2006-03-29 10:30:00,89.883,89.92,89.864,89.904,1122500003.0
2006-03-29 10:35:00,89.907,89.93,89.885,89.893,1252400005.0
2006-03-29 10:40:00,89.899,89.946,89.879,89.913,1362399998.0
2006-03-29 10:45:00,89.933,89.972,89.921,89.955,1170399998.0
2006-03-29 10:50:00,89.95,89.96,89.878,89.917,1260799994.0
2006-03-29 10:55:00,89.917,89.949,89.901,89.905,1105499987.0
2006-03-29 11:00:00,89.908,89.943,89.888,89.922,993200003.0
2006-03-29 11:05:00,89.914,89.951,89.91,89.937,1124699996.0
2006-03-29 11:10:00,89.937,89.969,89.922,89.941,1388400000.0
2006-03-29 11:15:00,89.934,89.97,89.932,89.95,1380999992.0
2006-03-29 11:20:00,89.964,89.984,89.939,89.966,1249399989.0
2006-03-29 11:25:00,89.967,89.986,89.91,89.947,1011300000.0
2006-03-29 11:30:00,89.926,89.946,89.868,89.915,1254099983.0
2006-03-29 11:35:00,89.901,89.927,89.874,89.89,1190499996.0
2006-03-29 11:40:00,89.908,89.912,89.869,89.874,1280999991.0
2006-03-29 11:45:00,89.875,89.89,89.855,89.857,1263099993.0
2006-03-29 11:50:00,89.858,89.896,89.858,89.884,1331200003.0
2006-03-29 11:55:00,89.869,89.92,89.868,89.92,1209199999.0
2006-03-29 12:00:00,89.904,89.947,89.883,89.947,917399996.0
2006-03-29 12:05:00,89.944,89.998,89.917,89.965,1448099992.0
2006-03-29 12:10:00,89.962,89.98,89.926,89.949,1385200003.0
2006-03-29 12:15:00,89.965,90.014,89.942,89.973,1141599991.0
2006-03-29 12:20:00,89.987,90.038,89.974,90.031,1078899999.0
2006-03-29 12:25:00,90.016,90.083,90.016,90.073,1275300000.0
2006-03-29 12:30:00,90.058,90.07,90.017,90.022,1195700007.0
2006-03-29 12:35:00,90.033,90.06,90.018,90.038,946699998.0
2006-03-29 12:40:00,90.034,90.041,89.954,89.954,997600003.0
2006-03-29 12:45:00,89.968,90.008,89.951,89.993,1334399992.0
2006-03-29 12:50:00,89.991,90.032,89.937,89.966,1034600004.0
2006-03-29 12:55:00,89.954,89.992,89.951,89.973,794600000.0
2006-03-29 13:00:00,89.984,89.993,89.953,89.974,1206500004.0
2006-03-29 13:05:00,89.978,90.024,89.964,90.015,974099991.0
2006-03-29 13:10:00,90.014,90.017,89.98,90.003,1194999986.0
2006-03-29 13:15:00,90.01,90.064,89.995,90.032,802199998.0
2006-03-29 13:20:00,90.018,90.024,89.995,90.023,999200000.0
2006-03-29 13:25:00,90.011,90.037,89.956,89.957,1219099993.0
2006-03-29 13:30:00,89.955,89.955,89.898,89.915,1216400010.0
2006-03-29 13:35:00,89.912,89.928,89.883,89.915,1157799991.0
2006-03-29 13:40:00,89.93,89.93,89.887,89.906,1105000001.0
2006-03-29 13:45:00,89.904,89.928,89.885,89.907,1286900005.0
2006-03-29 13:50:00,89.921,89.937,89.885,89.92,1105899994.0
2006-03-29 13:55:00,89.918,89.92,89.863,89.881,1064499999.0
2006-03-29 14:00:00,89.893,89.899,89.851,89.851,1233999991.0
2006-03-29 14:05:00,89.857,89.883,89.84,89.875,1197099995.0
2006-03-29 14:10:00,89.87,89.907,89.834,89.874,1062799996.0
2006-03-29 14:15:00,89.892,89.907,89.87,89.894,1013999994.0
2006-03-29 14:20:00,89.897,89.897,89.835,89.857,988299999.0
2006-03-29 14:25:00,89.879,89.898,89.863,89.883,1189399991.0
2006-03-29 14:30:00,89.867,89.894,89.824,89.85,1115899994.0
2006-03-29 14:35:00,89.863,89.877,89.826,89.853,901499998.0
2006-03-29 14:40:00,89.859,89.886,89.841,89.865,841999997.0
2006-03-29 14:45:00,89.861,89.887,89.836,89.884,1222000001.0
2006-03-29 14:50:00,89.897,89.918,89.857,89.885,1354199985.0
2006-03-29 14:55:00,89.873,89.895,89.843,89.875,921199997.0
2006-03-29 15:00:00,89.875,89.898,89.845,89.86,1085799995.0
2006-03-29 15:05:00,89.868,89.902,89.845,89.901,998299997.0
2006-03-29 15:10:00,89.888,89.951,89.88,89.939,1208799999.0
2006-03-29 15:15:00,89.921,89.95,89.872,89.883,1130900003.0
2006-03-29 15:20:00,89.895,89.929,89.858,89.912,1148499995.0
2006-03-29 15:25:00,89.914,89.935,89.881,89.919,997899997.0
2006-03-29 15:30:00,89.925,89.925,89.886,89.903,1103900000.0
2006-03-29 15:35:00,89.92,89.97,89.892,89.962,1256899997.0
2006-03-29 15:40:00,89.96,89.976,89.943,89.963,980300002.0
2006-03-29 15:45:00,89.965,89.966,89.927,89.93,964199995.0
2006-03-29 15:50:00,89.922,89.961,89.904,89.932,1044800000.0
2006-03-29 15:55:00,89.943,89.981,89.926,89.948,1116299991.0
2006-03-29 16:00:00,89.935,90.047,89.935,90.022,1115299987.0
2006-03-29 16:05:00,90.018,90.047,90.01,90.027,1196900004.0
2006-03-29 16:10:00,90.011,90.06,89.995,90.026,1091400007.0
2006-03-29 16:15:00,90.027,90.036,89.982,90.014,1333699992.0
2006-03-29 16:20:00,90.033,90.054,90.013,90.032,1307000006.0
2006-03-29 16:25:00,90.026,90.043,89.974,89.991,1209199992.0
2006-03-29 16:30:00,89.998,90.012,89.93,89.969,733999994.0
2006-03-29 16:35:00,89.981,90.022,89.965,90.012,1262300002.0
2006-03-29 16:40:00,90.007,90.017,89.982,89.993,1137299992.0
2006-03-29 16:45:00,90.007,90.023,89.979,89.998,981999996.0
2006-03-29 16:50:00,89.997,90.037,89.98,90.015,1054499997.0
2006-03-29 16:55:00,90.006,90.05,90.003,90.03,1256199991.0
2006-03-29 17:00:00,89.994,90.024,89.965,89.98,1207399994.0
2006-03-29 17:05:00,89.967,89.985,89.936,89.961,1084600000.0
2006-03-29 17:10:00,89.969,90.008,89.953,89.987,1077599998.0
2006-03-29 17:15:00,89.973,90.006,89.956,89.956,1026799991.0
2006-03-29 17:20:00,89.97,89.987,89.937,89.969,805599992.0
2006-03-29 17:25:00,89.961,89.998,89.945,89.976,991599999.0
2006-03-29 17:30:00,89.955,90.012,89.949,90.0,1612699990.0
2006-03-29 17:35:00,89.988,90.011,89.972,89.977,1227000003.0
2006-03-29 17:40:00,89.994,90.011,89.976,89.997,1175600005.0
2006-03-29 17:45:00,89.999,90.01,89.946,89.946,1072400000.0
2006-03-29 17:50:00,89.973,89.991,89.937,89.978,1206300001.0
2006-03-29 17:55:00,89.984,90.005,89.957,89.975,1240699995.0
2006-03-29 18:00:00,89.981,90.02,89.956,90.02,8241399966.0
2006-03-29 18:05:00,90.01,90.03,89.964,90.005,10315899981.0
2006-03-29 18:10:00,90.005,90.036,89.977,90.02,6175899970.0
2006-03-29 18:15:00,90.03,90.06,90.011,90.034,6475199970.0
2006-03-29 18:20:00,90.03,90.06,89.967,89.994,9111399958.0
2006-03-29 18:25:00,90.02,90.02,89.925,89.936,8302499986.0
2006-03-29 18:30:00,89.928,89.96,89.913,89.918,8349799992.0
2006-03-29 18:35:00,89.918,89.956,89.886,89.935,5830699976.0
2006-03-29 18:40:00,89.961,89.973,89.914,89.965,4794599991.0
2006-03-29 18:45:00,89.974,89.994,89.936,89.949,3057600003.0
2006-03-29 18:50:00,89.925,89.961,89.92,89.951,6214199983.0
2006-03-29 18:55:00,89.955,89.973,89.921,89.953,4876800010.0
2006-03-29 19:00:00,89.952,89.957,89.9,89.925,1772699997.0
2006-03-29 19:05:00,89.915,89.984,89.911,89.965,5775400001.0
2006-03-29 19:10:00,89.978,89.981,89.942,89.964,1817799993.0
2006-03-29 19:15:00,89.949,89.986,89.933,89.954,4158800009.0
2006-03-29 19:20:00,89.973,89.982,89.92,89.95,3905999998.0
2006-03-29 19:25:00,89.944,89.967,89.926,89.932,6039899982.0
2006-03-29 19:30:00,89.943,89.988,89.925,89.982,4779099995.0
2006-03-29 19:35:00,89.966,89.988,89.943,89.963,3398699983.0
2006-03-29 19:40:00,89.943,89.975,89.911,89.914,4178800000.0
2006-03-29 19:45:00,89.933,89.955,89.902,89.942,2901399984.0
2006-03-29 19:50:00,89.91,89.935,89.876,89.889,3437599993.0
2006-03-29 19:55:00,89.876,89.915,89.85,89.85,3463599978.0
2006-03-29 20:00:00,89.846,89.898,89.846,89.883,2452199996.0
2006-03-29 20:05:00,89.897,89.897,89.842,89.876,2788899992.0
2006-03-29 20:10:00,89.882,89.899,89.841,89.882,4995899988.0
2006-03-29 20:15:00,89.885,89.911,89.853,89.857,4317899985.0
2006-03-29 20:20:00,89.855,89.898,89.851,89.882,4153399983.0
2006-03-29 20:25:00,89.881,89.892,89.826,89.837,6335599970.0
2006-03-29 20:30:00,89.87,89.906,89.839,89.895,4751499962.0
2006-03-29 20:35:00,89.875,89.914,89.862,89.895,3882899987.0
2006-03-29 20:40:00,89.885,89.92,89.874,89.905,5197999979.0
2006-03-29 20:45:00,89.878,89.905,89.829,89.842,4766699980.0
2006-03-29 20:50:00,89.834,89.852,89.797,89.83,3931900000.0
2006-03-29 20:55:00,89.818,89.843,89.789,89.817,6936600010.0
2006-03-29 21:00:00,89.833,89.84,89.796,89.808,4630699980.0
2006-03-29 21:05:00,89.8,89.817,89.774,89.774,2655900008.0
2006-03-29 21:10:00,89.787,89.852,89.778,89.847,3628799980.0
2006-03-29 21:15:00,89.837,89.87,89.816,89.86,4628500011.0
2006-03-29 21:20:00,89.871,89.876,89.828,89.858,6739899998.0
2006-03-29 21:25:00,89.853,89.877,89.831,89.858,3346100004.0
2006-03-29 21:30:00,89.87,89.874,89.831,89.831,2570999983.0
2006-03-29 21:35:00,89.864,89.876,89.838,89.865,1678300004.0
2006-03-29 21:40:00,89.872,89.88,89.836,89.87,3463299989.0
2006-03-29 21:45:00,89.866,89.887,89.844,89.847,3263499993.0
2006-03-29 21:50:00,89.867,89.88,89.829,89.86,1305500002.0
2006-03-29 21:55:00,89.875,89.912,89.86,89.88,1819900004.0
2006-03-29 22:00:00,89.885,89.922,89.85,89.912,4013599989.0
2006-03-29 22:05:00,89.894,89.914,89.87,89.87,1211299993.0
2006-03-29 22:10:00,89.882,89.905,89.856,89.876,1788999990.0
2006-03-29 22:15:00,89.878,89.9,89.852,89.87,1419399998.0
2006-03-29 22:20:00,89.875,89.904,89.863,89.872,1134200002.0
2006-03-29 22:25:00,89.886,89.912,89.857,89.895,1700299985.0
2006-03-29 22:30:00,89.905,89.91,89.876,89.893,1861099991.0
2006-03-29 22:35:00,89.897,89.916,89.866,89.872,1842399997.0
2006-03-29 22:40:00,89.87,89.89,89.856,89.857,2182699991.0
2006-03-29 22:45:00,89.864,89.883,89.836,89.853,1964399998.0
2006-03-29 22:50:00,89.869,89.888,89.843,89.876,1559499991.0
2006-03-29 22:55:00,89.876,89.899,89.821,89.866,1472699990.0
2006-03-29 23:00:00,89.893,89.9,89.86,89.885,946699990.0
2006-03-29 23:05:00,89.881,89.9,89.857,89.878,1080700000.0
2006-03-29 23:10:00,89.9,89.913,89.87,89.901,1070899998.0
2006-03-29 23:15:00,89.899,89.928,89.882,89.882,1013399999.0
2006-03-29 23:20:00,89.889,89.917,89.874,89.905,1108000005.0
2006-03-29 23:25:00,89.893,89.912,89.873,89.905,1013499994.0
2006-03-29 23:30:00,89.896,89.91,89.865,89.897,1109399998.0
2006-03-29 23:35:00,89.885,89.906,89.857,89.895,934599994.0
2006-03-29 23:40:00,89.884,89.923,89.881,89.913,995799994.0
2006-03-29 23:45:00,89.903,89.91,89.877,89.882,593599997.0
2006-03-29 23:50:00,89.89,89.9,89.867,89.89,996599992.0
2006-03-29 23:55:00,89.868,89.897,89.856,89.876,938700001.0
2006-03-30 00:00:00,89.875,89.919,89.843,89.873,1225699991.0
2006-03-30 00:05:00,89.874,89.923,89.854,89.854,1082299994.0
2006-03-30 00:10:00,89.894,89.948,89.878,89.892,1386999999.0
2006-03-30 00:15:00,89.889,89.93,89.865,89.88,1604999991.0
2006-03-30 00:20:00,89.879,89.913,89.838,89.866,1576499997.0
2006-03-30 00:25:00,89.851,89.891,89.837,89.873,1326699984.0
2006-03-30 00:30:00,89.86,89.88,89.823,89.85,901700001.0
2006-03-30 00:35:00,89.86,89.903,89.842,89.889,1354999997.0
2006-03-30 00:40:00,89.889,89.928,89.861,89.926,1030500001.0
2006-03-30 00:45:00,89.925,89.925,89.862,89.884,1134199991.0
2006-03-30 00:50:00,89.879,89.92,89.871,89.903,1053099998.0
2006-03-30 00:55:00,89.9,89.925,89.882,89.896,1126199993.0
2006-03-30 01:00:00,89.9,89.917,89.88,89.88,628599999.0
2006-03-30 01:05:00,89.87,89.9,89.855,89.858,911799989.0
2006-03-30 01:10:00,89.862,89.87,89.833,89.833,1017100002.0
2006-03-30 01:15:00,89.86,89.865,89.828,89.846,861800002.0
2006-03-30 01:20:00,89.839,89.862,89.823,89.829,749300001.0
2006-03-30 01:25:00,89.837,89.863,89.806,89.825,1137600001.0
2006-03-30 01:30:00,89.835,89.849,89.798,89.827,1334599997.0
2006-03-30 01:35:00,89.833,89.882,89.833,89.866,1126300000.0
2006-03-30 01:40:00,89.852,89.896,89.849,89.874,1034000002.0
2006-03-30 01:45:00,89.871,89.892,89.849,89.868,1225300003.0
2006-03-30 01:50:00,89.868,89.971,89.868,89.95,1260800003.0
2006-03-30 01:55:00,89.944,89.964,89.91,89.938,1116199992.0
2006-03-30 02:00:00,89.925,89.995,89.923,89.973,1048700000.0
2006-03-30 02:05:00,89.985,90.005,89.948,89.957,1128099997.0
2006-03-30 02:10:00,89.954,90.008,89.941,89.986,1067600000.0
2006-03-30 02:15:00,89.991,90.012,89.945,89.977,892999999.0
2006-03-30 02:20:00,89.975,89.981,89.939,89.964,1078099992.0
2006-03-30 02:25:00,89.967,89.973,89.919,89.933,979200000.0
2006-03-30 02:30:00,89.915,89.95,89.895,89.939,1408599994.0
2006-03-30 02:35:00,89.914,89.955,89.905,89.927,914799999.0
2006-03-30 02:40:00,89.927,89.936,89.866,89.881,1102900005.0
2006-03-30 02:45:00,89.862,89.95,89.862,89.925,971200001.0
2006-03-30 02:50:00,89.941,89.947,89.903,89.933,1015799997.0
2006-03-30 02:55:00,89.927,89.942,89.877,89.89,1143099996.0
2006-03-30 03:00:00,89.876,89.939,89.868,89.91,1002699999.0
2006-03-30 03:05:00,89.92,89.928,89.887,89.909,1116299988.0
2006-03-30 03:10:00,89.9,89.94,89.886,89.923,1166499990.0
2006-03-30 03:15:00,89.93,89.964,89.903,89.94,497700000.0
2006-03-30 03:20:00,89.939,89.956,89.919,89.929,1102899998.0
2006-03-30 03:25:00,89.944,89.972,89.933,89.947,1135899994.0
2006-03-30 03:30:00,89.954,89.983,89.936,89.983,1170399992.0
2006-03-30 03:35:00,89.985,90.013,89.954,89.982,1361399998.0
2006-03-30 03:40:00,89.966,90.026,89.961,90.006,1253799990.0
2006-03-30 03:45:00,89.985,90.037,89.98,90.037,929799986.0
2006-03-30 03:50:00,90.029,90.038,89.997,90.027,939999994.0
2006-03-30 03:55:00,90.011,90.071,90.007,90.043,1197799999.0
2006-03-30 04:00:00,90.048,90.087,90.033,90.043,1106399998.0
2006-03-30 04:05:00,90.045,90.054,90.01,90.012,955499997.0
2006-03-30 04:10:00,90.02,90.064,90.009,90.046,919799998.0
2006-03-30 04:15:00,90.029,90.08,90.028,90.08,831699990.0
2006-03-30 04:20:00,90.073,90.092,90.048,90.068,1009699999.0
2006-03-30 04:25:00,90.076,90.106,90.069,90.094,1074299997.0
2006-03-30 04:30:00,90.089,90.091,90.06,90.08,832500002.0
2006-03-30 04:35:00,90.07,90.092,90.058,90.081,979700000.0
2006-03-30 04:40:00,90.062,90.107,90.053,90.086,825499998.0
2006-03-30 04:45:00,90.088,90.138,90.086,90.11,963600002.0
2006-03-30 04:50:00,90.105,90.127,90.069,90.071,940099997.0
2006-03-30 04:55:00,90.098,90.123,90.08,90.094,1035800002.0
2006-03-30 05:00:00,90.088,90.116,90.057,90.075,1089900001.0
2006-03-30 05:05:00,90.088,90.116,90.07,90.113,1002999992.0
2006-03-30 05:10:00,90.095,90.126,90.078,90.105,1020499996.0
2006-03-30 05:15:00,90.121,90.124,90.09,90.105,755200000.0
2006-03-30 05:20:00,90.106,90.122,90.048,90.111,675799998.0
2006-03-30 05:25:00,90.097,90.11,90.064,90.073,576099998.0
2006-03-30 05:30:00,90.096,90.098,90.069,90.082,922799998.0
2006-03-30 05:35:00,90.081,90.082,90.05,90.055,974999995.0
2006-03-30 05:40:00,90.065,90.091,90.039,90.074,727199996.0
2006-03-30 05:45:00,90.067,90.107,90.039,90.068,938999996.0
2006-03-30 05:50:00,90.083,90.108,90.059,90.086,1030200001.0
2006-03-30 05:55:00,90.094,90.131,90.069,90.1,838400001.0
2006-03-30 06:00:00,90.1,90.131,90.09,90.102,691899996.0
2006-03-30 06:05:00,90.097,90.12,90.077,90.105,1249900001.0
2006-03-30 06:10:00,90.098,90.118,90.076,90.086,1068799994.0
2006-03-30 06:15:00,90.1,90.119,90.054,90.054,1184699995.0
2006-03-30 06:20:00,90.071,90.095,90.057,90.079,893899999.0
2006-03-30 06:25:00,90.078,90.093,90.046,90.071,926699995.0
2006-03-30 06:30:00,90.061,90.106,90.061,90.078,857000006.0
2006-03-30 06:35:00,90.091,90.124,90.076,90.099,775699999.0
2006-03-30 06:40:00,90.095,90.114,90.074,90.111,1003899998.0
2006-03-30 06:45:00,90.081,90.116,90.076,90.092,1250899993.0
2006-03-30 06:50:00,90.099,90.118,90.083,90.097,912299993.0
2006-03-30 06:55:00,90.104,90.12,90.087,90.107,1233600000.0
2006-03-30 07:00:00,90.092,90.097,90.055,90.076,1124099987.0
2006-03-30 07:05:00,90.077,90.101,90.064,90.099,806799993.0
2006-03-30 07:10:00,90.083,90.113,90.076,90.09,1314899997.0
2006-03-30 07:15:00,90.108,90.108,90.071,90.095,1107900001.0
2006-03-30 07:20:00,90.077,90.097,90.036,90.042,807900001.0
2006-03-30 07:25:00,90.038,90.042,89.982,90.042,917599996.0
2006-03-30 07:30:00,90.023,90.075,89.979,90.03,1094999994.0
2006-03-30 07:35:00,90.028,90.068,90.012,90.044,1018299998.0
2006-03-30 07:40:00,90.044,90.067,90.015,90.048,947200000.0
2006-03-30 07:45:00,90.028,90.07,90.026,90.065,986999999.0
2006-03-30 07:50:00,90.053,90.077,90.018,90.025,1039399989.0
2006-03-30 07:55:00,90.029,90.04,89.994,89.998,867799995.0
2006-03-30 08:00:00,90.003,90.034,89.983,89.99,1112799996.0
2006-03-30 08:05:00,89.978,90.034,89.973,90.017,1078000004.0
2006-03-30 08:10:00,90.009,90.035,89.999,90.01,939499994.0
2006-03-30 08:15:00,90.035,90.044,89.978,89.995,770099997.0
2006-03-30 08:20:00,90.024,90.027,89.963,89.963,931399996.0
2006-03-30 08:25:00,89.985,90.04,89.968,90.027,1230599998.0
2006-03-30 08:30:00,90.033,90.047,89.999,90.004,969699995.0
2006-03-30 08:35:00,90.007,90.055,90.003,90.035,1272299991.0
2006-03-30 08:40:00,90.038,90.074,90.012,90.042,1036099996.0
2006-03-30 08:45:00,90.07,90.084,90.006,90.018,1050299997.0
2006-03-30 08:50:00,90.013,90.051,89.986,90.027,875099996.0
2006-03-30 08:55:00,90.023,90.048,90.012,90.043,1004499998.0
2006-03-30 09:00:00,90.034,90.055,90.019,90.024,1151799986.0
2006-03-30 09:05:00,90.037,90.037,89.98,90.016,1414199994.0
2006-03-30 09:10:00,90.0,90.017,89.975,89.992,1070299997.0
2006-03-30 09:15:00,90.017,90.041,89.995,90.003,953200000.0
2006-03-30 09:20:00,90.01,90.025,89.987,89.991,1335899989.0
2006-03-30 09:25:00,90.003,90.014,89.962,89.995,1574799999.0
2006-03-30 09:30:00,90.005,90.069,89.985,90.058,988499991.0
2006-03-30 09:35:00,90.036,90.075,90.025,90.055,1271299996.0
2006-03-30 09:40:00,90.065,90.065,89.995,90.006,928600000.0
2006-03-30 09:45:00,90.004,90.022,89.984,89.987,964899999.0
2006-03-30 09:50:00,90.004,90.024,89.982,89.994,1149799998.0
2006-03-30 09:55:00,89.985,90.019,89.964,90.01,1151899997.0
2006-03-30 10:00:00,89.99,90.023,89.954,89.995,874999996.0
2006-03-30 10:05:00,89.982,90.0,89.939,89.953,946499995.0
2006-03-30 10:10:00,89.95,89.964,89.905,89.933,1205499997.0
2006-03-30 10:15:00,89.932,89.969,89.917,89.95,1046700000.0
2006-03-30 10:20:00,89.958,89.978,89.925,89.957,1235299997.0
2006-03-30 10:25:00,89.952,89.981,89.927,89.944,759799999.0
2006-03-30 10:30:00,89.934,89.994,89.928,89.972,1003800004.0
2006-03-30 10:35:00,89.99,90.018,89.977,89.998,1087899997.0
2006-03-30 10:40:00,89.974,90.034,89.973,89.992,1253000006.0
2006-03-30 10:45:00,90.02,90.038,89.999,90.022,949299996.0
2006-03-30 10:50:00,90.039,90.047,89.957,90.014,1176600009.0
2006-03-30 10:55:00,90.011,90.02,89.984,89.995,1335499992.0
2006-03-30 11:00:00,89.995,90.013,89.976,89.991,980499994.0
2006-03-30 11:05:00,89.989,90.02,89.966,89.996,1070999995.0
2006-03-30 11:10:00,89.984,90.015,89.975,90.012,1308600005.0
2006-03-30 11:15:00,89.996,90.026,89.982,90.006,1133799997.0
2006-03-30 11:20:00,90.015,90.036,89.996,90.015,957899993.0
2006-03-30 11:25:00,90.018,90.028,89.973,90.001,1160499998.0
2006-03-30 11:30:00,90.017,90.018,89.968,89.984,1270499999.0
2006-03-30 11:35:00,89.973,89.991,89.951,89.976,1069899999.0
2006-03-30 11:40:00,89.969,89.984,89.905,89.921,1398499990.0
2006-03-30 11:45:00,89.912,89.917,89.862,89.865,1157899996.0
2006-03-30 11:50:00,89.87,89.928,89.87,89.902,1339700003.0
2006-03-30 11:55:00,89.876,89.902,89.861,89.891,1077799993.0
2006-03-30 12:00:00,89.887,89.899,89.843,89.888,885099993.0
2006-03-30 12:05:00,89.88,89.902,89.864,89.885,1106500005.0
2006-03-30 12:10:00,89.903,89.917,89.873,89.889,1161099997.0
2006-03-30 12:15:00,89.897,89.916,89.875,89.912,1016999993.0
2006-03-30 12:20:00,89.902,89.951,89.902,89.933,1231900006.0
2006-03-30 12:25:00,89.911,89.939,89.884,89.895,1321599997.0
2006-03-30 12:30:00,89.89,89.933,89.871,89.933,971299998.0
2006-03-30 12:35:00,89.933,89.946,89.904,89.932,1188700008.0
2006-03-30 12:40:00,89.939,89.957,89.915,89.937,1172100006.0
2006-03-30 12:45:00,89.911,89.945,89.896,89.896,1562199999.0
2006-03-30 12:50:00,89.915,89.915,89.829,89.885,831499993.0
2006-03-30 12:55:00,89.871,89.898,89.847,89.859,760300000.0
2006-03-30 13:00:00,89.881,89.926,89.875,89.902,1149999994.0
2006-03-30 13:05:00,89.919,89.948,89.901,89.944,1023299997.0
2006-03-30 13:10:00,89.941,89.965,89.92,89.947,1018999997.0
2006-03-30 13:15:00,89.946,89.997,89.918,89.973,973399999.0
2006-03-30 13:20:00,89.976,90.067,89.968,90.053,1076699988.0
2006-03-30 13:25:00,90.045,90.088,90.045,90.073,1076499994.0
2006-03-30 13:30:00,90.077,90.119,90.042,90.116,1066700002.0
2006-03-30 13:35:00,90.117,90.157,90.088,90.136,1082699996.0
2006-03-30 13:40:00,90.132,90.133,90.093,90.107,1212299998.0
2006-03-30 13:45:00,90.105,90.133,90.079,90.115,949499993.0
2006-03-30 13:50:00,90.135,90.144,90.096,90.113,1587700003.0
2006-03-30 13:55:00,90.101,90.147,90.085,90.111,1018600000.0
2006-03-30 14:00:00,90.129,90.146,90.085,90.094,1157800002.0
2006-03-30 14:05:00,90.116,90.144,90.08,90.111,889599998.0
2006-03-30 14:10:00,90.117,90.127,90.058,90.078,1132299993.0
2006-03-30 14:15:00,90.062,90.086,90.035,90.055,860200005.0
2006-03-30 14:20:00,90.066,90.103,90.056,90.083,1308799997.0
2006-03-30 14:25:00,90.095,90.124,90.074,90.09,1146499990.0
2006-03-30 14:30:00,90.073,90.096,90.004,90.01,1022999983.0
2006-03-30 14:35:00,90.023,90.077,90.006,90.057,1105099987.0
2006-03-30 14:40:00,90.06,90.101,90.058,90.101,1143299997.0
2006-03-30 14:45:00,90.079,90.097,90.028,90.061,1056599998.0
2006-03-30 14:50:00,90.073,90.129,90.026,90.033,1253599995.0
2006-03-30 14:55:00,90.038,90.059,89.953,89.99,1150900001.0
2006-03-30 15:00:00,90.021,90.037,89.999,90.032,1025799990.0
2006-03-30 15:05:00,90.029,90.048,90.009,90.026,845399998.0
2006-03-30 15:10:00,90.026,90.05,90.013,90.039,924400002.0
2006-03-30 15:15:00,90.035,90.083,90.016,90.058,1308099997.0
2006-03-30 15:20:00,90.067,90.099,90.02,90.09,1082000009.0
2006-03-30 15:25:00,90.079,90.097,90.046,90.046,986499994.0
2006-03-30 15:30:00,90.038,90.16,90.023,90.16,1119499995.0
2006-03-30 15:35:00,90.162,90.2,90.13,90.183,1014399998.0
2006-03-30 15:40:00,90.202,90.225,90.175,90.2,1213799992.0
2006-03-30 15:45:00,90.177,90.211,90.155,90.155,1150200001.0
2006-03-30 15:50:00,90.151,90.202,90.134,90.137,1416300000.0
2006-03-30 15:55:00,90.161,90.207,90.128,90.207,950399993.0
2006-03-30 16:00:00,90.198,90.211,90.168,90.168,994400001.0
2006-03-30 16:05:00,90.167,90.188,90.141,90.168,1118700003.0
2006-03-30 16:10:00,90.17,90.205,90.136,90.203,1014700004.0
2006-03-30 16:15:00,90.183,90.22,90.127,90.213,970699999.0
2006-03-30 16:20:00,90.201,90.227,90.183,90.188,935599992.0
2006-03-30 16:25:00,90.178,90.222,90.163,90.185,1267200003.0
2006-03-30 16:30:00,90.182,90.3,90.182,90.268,961299998.0
2006-03-30 16:35:00,90.275,90.332,90.262,90.271,1161799996.0
2006-03-30 16:40:00,90.266,90.312,90.241,90.279,1198499998.0
2006-03-30 16:45:00,90.29,90.33,90.265,90.317,1094100003.0
2006-03-30 16:50:00,90.312,90.333,90.262,90.276,1240799997.0
2006-03-30 16:55:00,90.28,90.328,90.271,90.301,1430000008.0
2006-03-30 17:00:00,90.304,90.343,90.281,90.305,1278999993.0
2006-03-30 17:05:00,90.315,90.349,90.283,90.318,1353200007.0
2006-03-30 17:10:00,90.295,90.329,90.275,90.315,1048499998.0
2006-03-30 17:15:00,90.292,90.349,90.278,90.318,1126099995.0
2006-03-30 17:20:00,90.316,90.336,90.286,90.325,842299999.0
2006-03-30 17:25:00,90.318,90.329,90.285,90.314,1043099999.0
2006-03-30 17:30:00,90.325,90.36,90.312,90.323,1291899986.0
2006-03-30 17:35:00,90.328,90.362,90.308,90.355,1201399997.0
2006-03-30 17:40:00,90.349,90.367,90.312,90.328,1106500007.0
2006-03-30 17:45:00,90.315,90.344,90.288,90.31,1301900000.0
2006-03-30 17:50:00,90.338,90.367,90.293,90.367,1318200006.0
2006-03-30 17:55:00,90.363,90.424,90.352,90.358,1029699989.0
2006-03-30 18:00:00,90.351,90.4,90.349,90.38,7100799990.0
2006-03-30 18:05:00,90.37,90.37,90.34,90.36,8531499990.0
2006-03-30 18:10:00,90.33,90.343,90.28,90.31,6810099999.0
2006-03-30 18:15:00,90.3,90.337,90.278,90.313,6252699992.0
2006-03-30 18:20:00,90.313,90.362,90.298,90.355,9488599955.0
2006-03-30 18:25:00,90.36,90.388,90.335,90.366,8449599970.0
2006-03-30 18:30:00,90.365,90.39,90.34,90.368,7983299984.0
2006-03-30 18:35:00,90.342,90.382,90.32,90.365,5065299996.0
2006-03-30 18:40:00,90.363,90.379,90.333,90.352,5196299971.0
2006-03-30 18:45:00,90.351,90.362,90.322,90.344,3110399996.0
2006-03-30 18:50:00,90.36,90.385,90.34,90.357,6384699990.0
2006-03-30 18:55:00,90.367,90.391,90.331,90.341,4440499979.0
2006-03-30 19:00:00,90.357,90.366,90.313,90.354,2012800008.0
2006-03-30 19:05:00,90.358,90.374,90.33,90.36,6004599982.0
2006-03-30 19:10:00,90.367,90.384,90.34,90.35,1807499995.0
2006-03-30 19:15:00,90.346,90.364,90.304,90.331,4054800002.0
2006-03-30 19:20:00,90.343,90.365,90.318,90.365,3917799995.0
2006-03-30 19:25:00,90.348,90.379,90.328,90.346,5946500002.0
2006-03-30 19:30:00,90.338,90.374,90.325,90.346,4468799986.0
2006-03-30 19:35:00,90.359,90.375,90.308,90.343,3760800000.0
2006-03-30 19:40:00,90.329,90.367,90.317,90.342,4301599991.0
2006-03-30 19:45:00,90.328,90.386,90.32,90.362,2978499988.0
2006-03-30 19:50:00,90.373,90.385,90.34,90.348,3064899984.0
2006-03-30 19:55:00,90.364,90.374,90.311,90.356,3412099993.0
2006-03-30 20:00:00,90.374,90.399,90.353,90.368,2669599985.0
2006-03-30 20:05:00,90.375,90.423,90.371,90.407,2858600001.0
2006-03-30 20:10:00,90.407,90.427,90.38,90.423,5279999999.0
2006-03-30 20:15:00,90.423,90.439,90.397,90.437,4246199998.0
2006-03-30 20:20:00,90.427,90.449,90.398,90.421,4408599995.0
2006-03-30 20:25:00,90.443,90.47,90.418,90.432,6640299966.0
2006-03-30 20:30:00,90.44,90.46,90.403,90.438,4662499971.0
2006-03-30 20:35:00,90.422,90.452,90.408,90.435,4466999995.0
2006-03-30 20:40:00,90.42,90.441,90.391,90.421,5202199981.0
2006-03-30 20:45:00,90.439,90.439,90.382,90.408,4876299982.0
2006-03-30 20:50:00,90.414,90.488,90.404,90.471,3851899997.0
2006-03-30 20:55:00,90.467,90.48,90.421,90.448,7704999977.0
2006-03-30 21:00:00,90.47,90.48,90.431,90.448,3234100002.0
2006-03-30 21:05:00,90.462,90.496,90.421,90.433,2598499993.0
2006-03-30 21:10:00,90.449,90.474,90.439,90.462,3218399993.0
2006-03-30 21:15:00,90.454,90.473,90.427,90.465,4949299994.0
2006-03-30 21:20:00,90.468,90.536,90.429,90.448,6739099996.0
2006-03-30 21:25:00,90.439,90.474,90.42,90.448,3460999981.0
2006-03-30 21:30:00,90.449,90.454,90.409,90.409,2733799994.0
2006-03-30 21:35:00,90.438,90.443,90.393,90.417,1769400001.0
2006-03-30 21:40:00,90.406,90.43,90.363,90.396,3657499980.0
2006-03-30 21:45:00,90.41,90.433,90.393,90.405,3208099992.0
2006-03-30 21:50:00,90.423,90.426,90.372,90.385,1588199999.0
2006-03-30 21:55:00,90.381,90.408,90.366,90.39,1623900001.0
2006-03-30 22:00:00,90.382,90.408,90.346,90.361,4095700006.0
2006-03-30 22:05:00,90.383,90.395,90.362,90.381,1187000001.0
2006-03-30 22:10:00,90.369,90.406,90.359,90.398,1723499998.0
2006-03-30 22:15:00,90.379,90.395,90.357,90.387,1541199999.0
2006-03-30 22:20:00,90.386,90.394,90.354,90.383,1294799993.0
2006-03-30 22:25:00,90.372,90.422,90.367,90.388,2082599990.0
2006-03-30 22:30:00,90.406,90.433,90.393,90.424,1663699992.0
2006-03-30 22:35:00,90.432,90.446,90.377,90.397,1434999985.0
2006-03-30 22:40:00,90.397,90.415,90.377,90.377,2114999998.0
2006-03-30 22:45:00,90.398,90.437,90.371,90.409,2272899983.0
2006-03-30 22:50:00,90.434,90.443,90.374,90.428,1826599991.0
2006-03-30 22:55:00,90.413,90.439,90.36,90.372,1460199986.0
2006-03-30 23:00:00,90.43,90.445,90.396,90.424,998100001.0
2006-03-30 23:05:00,90.424,90.437,90.402,90.427,901999998.0
2006-03-30 23:10:00,90.429,90.471,90.416,90.464,1097399998.0
2006-03-30 23:15:00,90.456,90.477,90.44,90.466,956600003.0
2006-03-30 23:20:00,90.467,90.479,90.446,90.453,763000002.0
2006-03-30 23:25:00,90.474,90.507,90.457,90.478,922899983.0
2006-03-30 23:30:00,90.482,90.487,90.435,90.45,1078999993.0
2006-03-30 23:35:00,90.452,90.471,90.422,90.445,1261899997.0
2006-03-30 23:40:00,90.467,90.477,90.419,90.466,1203199999.0
2006-03-30 23:45:00,90.463,90.469,90.412,90.422,784000002.0
2006-03-30 23:50:00,90.43,90.44,90.388,90.431,897900001.0
2006-03-30 23:55:00,90.417,90.438,90.391,90.438,879399990.0
2006-03-31 00:00:00,90.445,90.45,90.41,90.438,898299998.0
2006-03-31 00:05:00,90.42,90.454,90.383,90.417,1335299996.0
2006-03-31 00:10:00,90.411,90.45,90.382,90.409,1191299992.0
2006-03-31 00:15:00,90.422,90.458,90.396,90.432,1635699984.0
2006-03-31 00:20:00,90.454,90.479,90.429,90.449,1206299996.0
2006-03-31 00:25:00,90.478,90.478,90.434,90.465,1013000004.0
2006-03-31 00:30:00,90.453,90.462,90.4,90.425,909500004.0
2006-03-31 00:35:00,90.42,90.459,90.42,90.433,987899995.0
2006-03-31 00:40:00,90.448,90.467,90.43,90.45,891000005.0
2006-03-31 00:45:00,90.457,90.486,90.427,90.445,1100999997.0
2006-03-31 00:50:00,90.442,90.458,90.412,90.417,1022699999.0
2006-03-31 00:55:00,90.431,90.454,90.406,90.446,1182999999.0
2006-03-31 01:00:00,90.44,90.455,90.405,90.422,787699996.0
2006-03-31 01:05:00,90.442,90.472,90.409,90.439,1004499996.0
2006-03-31 01:10:00,90.448,90.467,90.413,90.413,1043000002.0
2006-03-31 01:15:00,90.437,90.443,90.4,90.437,804399994.0
2006-03-31 01:20:00,90.432,90.469,90.412,90.423,1328500003.0
2006-03-31 01:25:00,90.432,90.455,90.357,90.368,1046999991.0
2006-03-31 01:30:00,90.389,90.524,90.365,90.511,1573899993.0
2006-03-31 01:35:00,90.502,90.589,90.502,90.553,992599993.0
2006-03-31 01:40:00,90.573,90.585,90.546,90.566,1007899993.0
2006-03-31 01:45:00,90.57,90.57,90.491,90.515,856099995.0
2006-03-31 01:50:00,90.486,90.53,90.465,90.465,1423199991.0
2006-03-31 01:55:00,90.478,90.485,90.361,90.379,1809300000.0
2006-03-31 02:00:00,90.397,90.455,90.388,90.42,1011999994.0
2006-03-31 02:05:00,90.423,90.478,90.415,90.462,1382600000.0
2006-03-31 02:10:00,90.467,90.585,90.443,90.565,1070999990.0
2006-03-31 02:15:00,90.596,90.605,90.544,90.585,1123899997.0
2006-03-31 02:20:00,90.556,90.579,90.531,90.545,1041099993.0
2006-03-31 02:25:00,90.527,90.542,90.492,90.519,1018399992.0
2006-03-31 02:30:00,90.504,90.532,90.428,90.447,616900000.0
2006-03-31 02:35:00,90.438,90.458,90.394,90.394,1214600005.0
2006-03-31 02:40:00,90.396,90.421,90.31,90.387,1137799992.0
2006-03-31 02:45:00,90.378,90.399,90.343,90.363,695199997.0
2006-03-31 02:50:00,90.387,90.435,90.378,90.393,1185299999.0
2006-03-31 02:55:00,90.422,90.474,90.407,90.457,1162099999.0
2006-03-31 03:00:00,90.456,90.56,90.456,90.56,1091200003.0
2006-03-31 03:05:00,90.561,90.561,90.452,90.468,1053199996.0
2006-03-31 03:10:00,90.453,90.485,90.402,90.47,1327700003.0
2006-03-31 03:15:00,90.463,90.514,90.458,90.487,1016599993.0
2006-03-31 03:20:00,90.502,90.502,90.455,90.466,886199990.0
2006-03-31 03:25:00,90.481,90.554,90.472,90.529,1282000002.0
2006-03-31 03:30:00,90.523,90.541,90.49,90.502,1015199999.0
2006-03-31 03:35:00,90.501,90.535,90.474,90.492,956599997.0
2006-03-31 03:40:00,90.489,90.544,90.473,90.531,992299998.0
2006-03-31 03:45:00,90.519,90.519,90.469,90.517,1049300000.0
2006-03-31 03:50:00,90.516,90.529,90.489,90.505,1156399990.0
2006-03-31 03:55:00,90.511,90.55,90.486,90.522,853299996.0
2006-03-31 04:00:00,90.518,90.546,90.496,90.537,1248100004.0
2006-03-31 04:05:00,90.52,90.542,90.491,90.51,774799995.0
2006-03-31 04:10:00,90.517,90.526,90.486,90.491,1057699990.0
2006-03-31 04:15:00,90.49,90.513,90.47,90.482,754999992.0
2006-03-31 04:20:00,90.443,90.493,90.443,90.472,1048000006.0
2006-03-31 04:25:00,90.464,90.49,90.429,90.452,780799995.0
2006-03-31 04:30:00,90.439,90.465,90.427,90.427,890199997.0
2006-03-31 04:35:00,90.43,90.457,90.41,90.41,976700008.0
2006-03-31 04:40:00,90.439,90.458,90.425,90.445,574599997.0
2006-03-31 04:45:00,90.45,90.492,90.431,90.473,782300000.0
2006-03-31 04:50:00,90.476,90.484,90.437,90.452,1050299998.0
2006-03-31 04:55:00,90.446,90.493,90.434,90.458,891200000.0
2006-03-31 05:00:00,90.455,90.47,90.399,90.464,1063099999.0
2006-03-31 05:05:00,90.448,90.497,90.448,90.485,825499991.0
2006-03-31 05:10:00,90.475,90.509,90.464,90.5,992700004.0
2006-03-31 05:15:00,90.486,90.51,90.465,90.491,878300005.0
2006-03-31 05:20:00,90.485,90.502,90.471,90.488,768999996.0
2006-03-31 05:25:00,90.488,90.5,90.459,90.476,753400002.0
2006-03-31 05:30:00,90.485,90.496,90.46,90.49,739999996.0
2006-03-31 05:35:00,90.48,90.49,90.454,90.457,1006399990.0
2006-03-31 05:40:00,90.454,90.475,90.433,90.44,939600007.0
2006-03-31 05:45:00,90.434,90.481,90.427,90.443,1057299997.0
2006-03-31 05:50:00,90.454,90.473,90.433,90.464,949399999.0
2006-03-31 05:55:00,90.454,90.48,90.421,90.43,788799997.0
2006-03-31 06:00:00,90.423,90.452,90.403,90.44,810999995.0
2006-03-31 06:05:00,90.443,90.449,90.415,90.429,1034299995.0
2006-03-31 06:10:00,90.42,90.455,90.39,90.417,844600001.0
2006-03-31 06:15:00,90.392,90.445,90.392,90.438,1039799993.0
2006-03-31 06:20:00,90.44,90.453,90.41,90.41,721200001.0
2006-03-31 06:25:00,90.406,90.463,90.384,90.415,673999997.0
2006-03-31 06:30:00,90.415,90.424,90.381,90.423,940299994.0
2006-03-31 06:35:00,90.413,90.431,90.375,90.402,971599996.0
2006-03-31 06:40:00,90.41,90.421,90.375,90.386,1084999996.0
2006-03-31 06:45:00,90.391,90.436,90.373,90.39,832700000.0
2006-03-31 06:50:00,90.412,90.422,90.378,90.422,926799993.0
2006-03-31 06:55:00,90.412,90.427,90.386,90.42,1083699996.0
2006-03-31 07:00:00,90.391,90.41,90.367,90.402,1118500000.0
2006-03-31 07:05:00,90.399,90.431,90.383,90.431,493700001.0
2006-03-31 07:10:00,90.418,90.43,90.379,90.394,1026399996.0
2006-03-31 07:15:00,90.4,90.428,90.378,90.404,1157499988.0
2006-03-31 07:20:00,90.41,90.429,90.376,90.392,1007299994.0
2006-03-31 07:25:00,90.409,90.412,90.356,90.377,1257399998.0
2006-03-31 07:30:00,90.383,90.416,90.374,90.405,1073000000.0
2006-03-31 07:35:00,90.388,90.413,90.367,90.395,1226500003.0
2006-03-31 07:40:00,90.39,90.402,90.334,90.347,1253699991.0
2006-03-31 07:45:00,90.32,90.369,90.32,90.355,1097299994.0
2006-03-31 07:50:00,90.343,90.372,90.32,90.347,1296699997.0
2006-03-31 07:55:00,90.35,90.364,90.305,90.325,1102099996.0
2006-03-31 08:00:00,90.327,90.332,90.297,90.312,1009499996.0
2006-03-31 08:05:00,90.317,90.325,90.282,90.306,1094499991.0
2006-03-31 08:10:00,90.28,90.313,90.28,90.29,1113999993.0
2006-03-31 08:15:00,90.31,90.338,90.27,90.33,714900000.0
2006-03-31 08:20:00,90.314,90.367,90.297,90.325,860000005.0
2006-03-31 08:25:00,90.343,90.343,90.29,90.306,1251300010.0
2006-03-31 08:30:00,90.314,90.413,90.284,90.378,1050300000.0
2006-03-31 08:35:00,90.372,90.4,90.347,90.354,1295199991.0
2006-03-31 08:40:00,90.338,90.353,90.309,90.329,1147199991.0
2006-03-31 08:45:00,90.343,90.346,90.275,90.327,985100004.0
2006-03-31 08:50:00,90.293,90.373,90.282,90.352,985099999.0
2006-03-31 08:55:00,90.366,90.384,90.331,90.333,1228200004.0
2006-03-31 09:00:00,90.35,90.363,90.309,90.321,1197499996.0
2006-03-31 09:05:00,90.302,90.319,90.271,90.312,1021999995.0
2006-03-31 09:10:00,90.305,90.321,90.255,90.291,909900007.0
2006-03-31 09:15:00,90.288,90.288,90.218,90.237,965800000.0
2006-03-31 09:20:00,90.254,90.268,90.219,90.219,1175599989.0
2006-03-31 09:25:00,90.236,90.252,90.208,90.242,1324499999.0
2006-03-31 09:30:00,90.241,90.241,90.173,90.193,987299993.0
2006-03-31 09:35:00,90.193,90.227,90.17,90.181,895199994.0
2006-03-31 09:40:00,90.187,90.239,90.177,90.228,1009600007.0
2006-03-31 09:45:00,90.217,90.238,90.188,90.188,1342199995.0
2006-03-31 09:50:00,90.194,90.232,90.16,90.232,965300000.0
2006-03-31 09:55:00,90.231,90.27,90.216,90.252,1337199999.0
2006-03-31 10:00:00,90.239,90.263,90.21,90.239,920899999.0
2006-03-31 10:05:00,90.227,90.247,90.192,90.235,819600004.0
2006-03-31 10:10:00,90.22,90.231,90.156,90.156,929199998.0
2006-03-31 10:15:00,90.171,90.18,90.132,90.14,1127300001.0
2006-03-31 10:20:00,90.161,90.186,90.105,90.124,1217300000.0
2006-03-31 10:25:00,90.095,90.125,90.074,90.12,856899994.0
2006-03-31 10:30:00,90.128,90.153,90.086,90.13,876599999.0
2006-03-31 10:35:00,90.125,90.147,90.093,90.145,1469399997.0
2006-03-31 10:40:00,90.138,90.146,90.092,90.11,1252100000.0
2006-03-31 10:45:00,90.137,90.144,90.085,90.087,1259500001.0
2006-03-31 10:50:00,90.101,90.108,90.04,90.081,1106000004.0
2006-03-31 10:55:00,90.059,90.105,90.052,90.079,1202699984.0
2006-03-31 11:00:00,90.071,90.11,90.06,90.09,1175600000.0
2006-03-31 11:05:00,90.103,90.115,90.067,90.092,1116500004.0
2006-03-31 11:10:00,90.081,90.146,90.081,90.116,1344199998.0
2006-03-31 11:15:00,90.108,90.134,90.07,90.088,1263300002.0
2006-03-31 11:20:00,90.067,90.097,90.038,90.097,1044500001.0
2006-03-31 11:25:00,90.097,90.133,90.067,90.133,1065799992.0
2006-03-31 11:30:00,90.132,90.148,90.102,90.143,1299500001.0
2006-03-31 11:35:00,90.121,90.15,90.086,90.103,1129399992.0
2006-03-31 11:40:00,90.098,90.143,90.068,90.139,1214899994.0
2006-03-31 11:45:00,90.133,90.154,90.115,90.119,1242800002.0
2006-03-31 11:50:00,90.143,90.176,90.116,90.141,1296499995.0
2006-03-31 11:55:00,90.152,90.162,90.114,90.135,1062099997.0
2006-03-31 12:00:00,90.13,90.196,90.09,90.104,1233399991.0
2006-03-31 12:05:00,90.084,90.127,90.065,90.093,1160000000.0
2006-03-31 12:10:00,90.095,90.126,90.067,90.088,1372900003.0
2006-03-31 12:15:00,90.083,90.129,90.07,90.099,967599991.0
2006-03-31 12:20:00,90.074,90.147,90.064,90.147,1458900000.0
2006-03-31 12:25:00,90.123,90.152,90.097,90.104,1104900001.0
2006-03-31 12:30:00,90.1,90.115,90.056,90.078,1114000001.0
2006-03-31 12:35:00,90.081,90.134,90.071,90.114,798799998.0
2006-03-31 12:40:00,90.113,90.166,90.098,90.166,1158300000.0
2006-03-31 12:45:00,90.16,90.205,90.141,90.159,1373999997.0
2006-03-31 12:50:00,90.173,90.174,90.063,90.128,947499992.0
2006-03-31 12:55:00,90.129,90.153,90.109,90.136,642699997.0
2006-03-31 13:00:00,90.143,90.163,90.106,90.156,1402899998.0
2006-03-31 13:05:00,90.158,90.167,90.116,90.132,1417100000.0
2006-03-31 13:10:00,90.113,90.132,90.083,90.105,1113399992.0
2006-03-31 13:15:00,90.099,90.099,90.033,90.072,1217600000.0
2006-03-31 13:20:00,90.064,90.085,90.05,90.062,900999993.0
2006-03-31 13:25:00,90.075,90.099,90.038,90.072,1164099990.0
2006-03-31 13:30:00,90.071,90.071,90.033,90.068,1061500001.0
2006-03-31 13:35:00,90.059,90.101,90.055,90.09,1220399986.0
2006-03-31 13:40:00,90.102,90.121,90.081,90.081,1137199993.0
2006-03-31 13:45:00,90.083,90.117,90.072,90.093,1344899995.0
2006-03-31 13:50:00,90.105,90.124,90.083,90.117,1443199993.0
2006-03-31 13:55:00,90.118,90.129,90.092,90.116,1011699993.0
2006-03-31 14:00:00,90.105,90.122,90.058,90.081,1059799998.0
2006-03-31 14:05:00,90.064,90.089,90.049,90.086,820799999.0
2006-03-31 14:10:00,90.065,90.098,90.048,90.083,1003199998.0
2006-03-31 14:15:00,90.089,90.138,90.089,90.115,870000001.0
2006-03-31 14:20:00,90.133,90.133,90.032,90.052,1105699997.0
2006-03-31 14:25:00,90.085,90.147,90.062,90.128,996200000.0
2006-03-31 14:30:00,90.115,90.136,90.062,90.08,1431099995.0
2006-03-31 14:35:00,90.088,90.103,90.043,90.093,1065900006.0
2006-03-31 14:40:00,90.096,90.117,90.082,90.096,1162400004.0
2006-03-31 14:45:00,90.072,90.136,90.068,90.085,1211399991.0
2006-03-31 14:50:00,90.092,90.139,90.09,90.113,1212599994.0
2006-03-31 14:55:00,90.13,90.138,90.045,90.085,1326799989.0
2006-03-31 15:00:00,90.093,90.1,90.068,90.084,1118000005.0
2006-03-31 15:05:00,90.055,90.111,90.044,90.085,1178300006.0
2006-03-31 15:10:00,90.104,90.169,90.098,90.15,764500005.0
2006-03-31 15:15:00,90.13,90.18,90.123,90.123,1352700001.0
2006-03-31 15:20:00,90.127,90.17,90.108,90.146,1102599996.0
2006-03-31 15:25:00,90.162,90.232,90.158,90.185,1133600002.0
2006-03-31 15:30:00,90.187,90.314,90.187,90.314,1137299996.0
2006-03-31 15:35:00,90.301,90.322,90.238,90.238,1117399997.0
2006-03-31 15:40:00,90.245,90.281,90.216,90.265,961799993.0
2006-03-31 15:45:00,90.277,90.316,90.192,90.202,1156799999.0
2006-03-31 15:50:00,90.167,90.219,90.15,90.206,1425900004.0
2006-03-31 15:55:00,90.242,90.282,90.232,90.282,905000004.0
2006-03-31 16:00:00,90.282,90.361,90.262,90.335,1158299994.0
2006-03-31 16:05:00,90.347,90.385,90.313,90.357,1119200003.0
2006-03-31 16:10:00,90.363,90.379,90.303,90.353,1271600003.0
2006-03-31 16:15:00,90.356,90.412,90.351,90.367,1050499997.0
2006-03-31 16:20:00,90.381,90.407,90.363,90.364,1412399999.0
2006-03-31 16:25:00,90.366,90.38,90.293,90.312,1101399995.0
2006-03-31 16:30:00,90.291,90.332,90.246,90.259,924399995.0
2006-03-31 16:35:00,90.258,90.319,90.258,90.301,1369900004.0
2006-03-31 16:40:00,90.297,90.336,90.28,90.333,963399995.0
2006-03-31 16:45:00,90.326,90.349,90.244,90.3,1491499991.0
2006-03-31 16:50:00,90.326,90.33,90.234,90.255,1269099996.0
2006-03-31 16:55:00,90.255,90.273,90.213,90.218,911500000.0
2006-03-31 17:00:00,90.253,90.362,90.23,90.323,1278099999.0
2006-03-31 17:05:00,90.353,90.383,90.289,90.327,778099999.0
2006-03-31 17:10:00,90.308,90.32,90.241,90.279,1119599995.0
2006-03-31 17:15:00,90.27,90.302,90.239,90.269,1146699989.0
2006-03-31 17:20:00,90.28,90.298,90.23,90.257,990899988.0
2006-03-31 17:25:00,90.241,90.298,90.238,90.272,920999999.0
2006-03-31 17:30:00,90.264,90.292,90.213,90.226,1231400011.0
2006-03-31 17:35:00,90.227,90.227,90.168,90.189,958699998.0
2006-03-31 17:40:00,90.171,90.265,90.171,90.259,1091999990.0
2006-03-31 17:45:00,90.244,90.27,90.211,90.211,1080399991.0
2006-03-31 17:50:00,90.232,90.232,90.15,90.166,1194399995.0
2006-03-31 17:55:00,90.17,90.198,90.153,90.196,1335500002.0
2006-03-31 18:00:00,90.207,90.24,90.177,90.22,8503099933.0
2006-03-31 18:05:00,90.21,90.22,90.166,90.202,10528499890.0
2006-03-31 18:10:00,90.21,90.22,90.16,90.21,7144699983.0
2006-03-31 18:15:00,90.22,90.23,90.171,90.218,6208899995.0
2006-03-31 18:20:00,90.211,90.24,90.19,90.23,9169199973.0
2006-03-31 18:25:00,90.213,90.25,90.182,90.189,6812299977.0
2006-03-31 18:30:00,90.203,90.24,90.178,90.221,7712899989.0
2006-03-31 18:35:00,90.224,90.26,90.187,90.202,5700599983.0
2006-03-31 18:40:00,90.209,90.252,90.17,90.178,5202399994.0
2006-03-31 18:45:00,90.173,90.203,90.119,90.131,2861000000.0
2006-03-31 18:50:00,90.118,90.172,90.091,90.161,6559499987.0
2006-03-31 18:55:00,90.155,90.182,90.131,90.143,5167199998.0
2006-03-31 19:00:00,90.149,90.175,90.129,90.149,1956999998.0
2006-03-31 19:05:00,90.161,90.166,90.101,90.113,5117599994.0
2006-03-31 19:10:00,90.12,90.153,90.111,90.149,1802700005.0
2006-03-31 19:15:00,90.152,90.179,90.126,90.15,3986099995.0
2006-03-31 19:20:00,90.17,90.176,90.13,90.172,4779099997.0
2006-03-31 19:25:00,90.153,90.192,90.136,90.161,6355799999.0
2006-03-31 19:30:00,90.169,90.187,90.146,90.152,4352799987.0
2006-03-31 19:35:00,90.165,90.195,90.133,90.181,3239699988.0
2006-03-31 19:40:00,90.163,90.197,90.16,90.183,4480799991.0
2006-03-31 19:45:00,90.181,90.206,90.152,90.203,2851799978.0
2006-03-31 19:50:00,90.203,90.222,90.172,90.221,3082699993.0
2006-03-31 19:55:00,90.206,90.231,90.184,90.211,3581400001.0
2006-03-31 20:00:00,90.225,90.256,90.201,90.24,2297199994.0
2006-03-31 20:05:00,90.243,90.264,90.198,90.234,2601799992.0
2006-03-31 20:10:00,90.232,90.263,90.211,90.222,5567299989.0
2006-03-31 20:15:00,90.235,90.245,90.201,90.215,4577599991.0
2006-03-31 20:20:00,90.202,90.23,90.171,90.198,4144399985.0
2006-03-31 20:25:00,90.2,90.24,90.171,90.23,6347199990.0
2006-03-31 20:30:00,90.217,90.241,90.197,90.234,5177699981.0
2006-03-31 20:35:00,90.232,90.256,90.196,90.245,4247199994.0
2006-03-31 20:40:00,90.245,90.258,90.221,90.225,5229099993.0
2006-03-31 20:45:00,90.219,90.248,90.202,90.227,4905899982.0
2006-03-31 20:50:00,90.215,90.246,90.205,90.229,4254799976.0
2006-03-31 20:55:00,90.233,90.256,90.212,90.25,4667700001.0
2006-03-31 21:00:00,90.26,90.26,90.211,90.227,2899699994.0
2006-03-31 21:05:00,90.217,90.251,90.186,90.226,2538600002.0
2006-03-31 21:10:00,90.222,90.257,90.211,90.242,3214199989.0
2006-03-31 21:15:00,90.24,90.24,90.185,90.222,5052999979.0
2006-03-31 21:20:00,90.22,90.237,90.184,90.215,6208699979.0
2006-03-31 21:25:00,90.203,90.238,90.186,90.218,3800099987.0
2006-03-31 21:30:00,90.218,90.218,90.139,90.139,2821000000.0
2006-03-31 21:35:00,90.173,90.2,90.145,90.19,1672899986.0
2006-03-31 21:40:00,90.194,90.194,90.145,90.18,3751799973.0
2006-03-31 21:45:00,90.158,90.215,90.142,90.203,3205399983.0
2006-03-31 21:50:00,90.2,90.203,90.154,90.203,1567400002.0
2006-03-31 21:55:00,90.184,90.287,90.181,90.264,1835599986.0
2006-03-31 22:00:00,90.286,90.295,90.208,90.235,4146999971.0
2006-03-31 22:05:00,90.218,90.263,90.213,90.231,1416200002.0
2006-03-31 22:10:00,90.258,90.267,90.205,90.237,1649099992.0
2006-03-31 22:15:00,90.235,90.248,90.211,90.211,1827099999.0
2006-03-31 22:20:00,90.214,90.242,90.198,90.203,1001099999.0
2006-03-31 22:25:00,90.215,90.238,90.182,90.182,1849400005.0
2006-03-31 22:30:00,90.213,90.22,90.179,90.18,1878300003.0
2006-03-31 22:35:00,90.192,90.214,90.163,90.187,1605499993.0
2006-03-31 22:40:00,90.193,90.213,90.163,90.19,2052299988.0
2006-03-31 22:45:00,90.194,90.205,90.155,90.18,2200900007.0
2006-03-31 22:50:00,90.196,90.228,90.16,90.217,1757200004.0
2006-03-31 22:55:00,90.217,90.266,90.205,90.22,1503799995.0
2006-03-31 23:00:00,90.276,90.276,90.2,90.215,988300000.0
2006-03-31 23:05:00,90.216,90.232,90.175,90.217,1162599996.0
2006-03-31 23:10:00,90.199,90.232,90.183,90.2,967399991.0
2006-03-31 23:15:00,90.221,90.234,90.19,90.2,899099991.0
2006-03-31 23:20:00,90.191,90.209,90.142,90.156,1032899987.0
2006-03-31 23:25:00,90.163,90.191,90.147,90.169,1002499995.0
2006-03-31 23:30:00,90.185,90.198,90.156,90.165,1271499995.0
2006-03-31 23:35:00,90.184,90.221,90.149,90.191,1072999994.0
2006-03-31 23:40:00,90.205,90.223,90.182,90.203,1046300000.0
2006-03-31 23:45:00,90.22,90.236,90.199,90.217,957799996.0
2006-03-31 23:50:00,90.195,90.267,90.195,90.244,966000006.0
2006-03-31 23:55:00,90.237,90.28,90.237,90.268,829600001.0
2006-04-02 23:00:00,90.285,90.294,90.197,90.267,1036600000.0
2006-04-02 23:05:00,90.232,90.288,90.223,90.283,1051199996.0
2006-04-02 23:10:00,90.267,90.32,90.22,90.236,1063499995.0
2006-04-02 23:15:00,90.249,90.296,90.207,90.227,1073400000.0
2006-04-02 23:20:00,90.215,90.278,90.201,90.227,1231799998.0
2006-04-02 23:25:00,90.223,90.278,90.216,90.225,1276399997.0
2006-04-02 23:30:00,90.223,90.272,90.161,90.201,1092799992.0
2006-04-02 23:35:00,90.248,90.258,90.192,90.214,1198799991.0
2006-04-02 23:40:00,90.207,90.291,90.201,90.248,1136799996.0
2006-04-02 23:45:00,90.249,90.268,90.203,90.259,1127399993.0
2006-04-02 23:50:00,90.252,90.355,90.252,90.338,1117300002.0
2006-04-02 23:55:00,90.326,90.355,90.326,90.345,668799996.0
2006-04-03 00:00:00,90.329,90.35,90.309,90.337,763300002.0
2006-04-03 00:05:00,90.35,90.35,90.305,90.305,986199995.0
2006-04-03 00:10:00,90.343,90.355,90.321,90.335,991000004.0
2006-04-03 00:15:00,90.345,90.355,90.325,90.35,701400002.0
2006-04-03 00:20:00,90.33,90.355,90.313,90.32,979299995.0
2006-04-03 00:25:00,90.35,90.355,90.324,90.346,967299987.0
2006-04-03 00:30:00,90.328,90.35,90.302,90.302,701199999.0
2006-04-03 00:35:00,90.32,90.35,90.32,90.345,1010399999.0
2006-04-03 00:40:00,90.35,90.355,90.32,90.32,860099998.0
2006-04-03 00:45:00,90.329,90.355,90.32,90.35,1104799999.0
2006-04-03 00:50:00,90.35,90.352,90.319,90.343,818999996.0
2006-04-03 00:55:00,90.345,90.355,90.321,90.339,1177999994.0
2006-04-03 01:00:00,90.324,90.324,90.18,90.181,820299991.0
2006-04-03 01:05:00,90.18,90.239,90.18,90.223,955099994.0
2006-04-03 01:10:00,90.213,90.262,90.203,90.233,941800007.0
2006-04-03 01:15:00,90.263,90.267,90.22,90.255,1137399994.0
2006-04-03 01:20:00,90.249,90.266,90.206,90.206,583100000.0
2006-04-03 01:25:00,90.208,90.225,90.144,90.163,1219799999.0
2006-04-03 01:30:00,90.183,90.191,90.151,90.182,868299996.0
2006-04-03 01:35:00,90.185,90.198,90.155,90.185,1072899992.0
2006-04-03 01:40:00,90.195,90.206,90.154,90.161,881299993.0
2006-04-03 01:45:00,90.166,90.166,90.108,90.11,1169900001.0
2006-04-03 01:50:00,90.129,90.385,90.129,90.294,1071500000.0
2006-04-03 01:55:00,90.29,90.359,90.263,90.359,1488999997.0
2006-04-03 02:00:00,90.338,90.353,90.181,90.196,1015499999.0
2006-04-03 02:05:00,90.167,90.236,90.167,90.194,1005699998.0
2006-04-03 02:10:00,90.182,90.228,90.128,90.226,959200001.0
2006-04-03 02:15:00,90.211,90.275,90.189,90.26,1174700001.0
2006-04-03 02:20:00,90.282,90.371,90.263,90.345,999399994.0
2006-04-03 02:25:00,90.359,90.483,90.344,90.483,1055899994.0
2006-04-03 02:30:00,90.468,90.497,90.416,90.434,938599994.0
2006-04-03 02:35:00,90.43,90.462,90.407,90.42,1205600001.0
2006-04-03 02:40:00,90.42,90.432,90.359,90.371,1310999998.0
2006-04-03 02:45:00,90.361,90.394,90.34,90.341,967900000.0
2006-04-03 02:50:00,90.355,90.397,90.348,90.397,961199992.0
2006-04-03 02:55:00,90.403,90.466,90.388,90.45,1154600010.0
2006-04-03 03:00:00,90.426,90.443,90.339,90.356,964699997.0
2006-04-03 03:05:00,90.391,90.478,90.375,90.453,1150199995.0
2006-04-03 03:10:00,90.431,90.448,90.385,90.409,933600000.0
2006-04-03 03:15:00,90.383,90.425,90.377,90.408,911399989.0
2006-04-03 03:20:00,90.436,90.453,90.395,90.432,1345399991.0
2006-04-03 03:25:00,90.44,90.442,90.346,90.372,1037599992.0
2006-04-03 03:30:00,90.375,90.375,90.287,90.3,1168499998.0
2006-04-03 03:35:00,90.297,90.325,90.256,90.256,807600004.0
2006-04-03 03:40:00,90.295,90.331,90.241,90.318,944200000.0
2006-04-03 03:45:00,90.318,90.395,90.294,90.381,1047099997.0
2006-04-03 03:50:00,90.383,90.408,90.338,90.363,1211399985.0
2006-04-03 03:55:00,90.358,90.358,90.289,90.298,935799994.0
2006-04-03 04:00:00,90.305,90.34,90.283,90.321,1001500003.0
2006-04-03 04:05:00,90.311,90.345,90.306,90.306,1249800004.0
2006-04-03 04:10:00,90.317,90.343,90.299,90.304,1013200005.0
2006-04-03 04:15:00,90.308,90.353,90.307,90.33,1139000001.0
2006-04-03 04:20:00,90.31,90.356,90.31,90.319,1154999996.0
2006-04-03 04:25:00,90.343,90.35,90.302,90.305,793099994.0
2006-04-03 04:30:00,90.308,90.358,90.29,90.345,831100001.0
2006-04-03 04:35:00,90.335,90.365,90.316,90.334,952500001.0
2006-04-03 04:40:00,90.326,90.35,90.303,90.315,880100006.0
2006-04-03 04:45:00,90.311,90.335,90.293,90.317,930500002.0
2006-04-03 04:50:00,90.32,90.337,90.3,90.306,1160799998.0
2006-04-03 04:55:00,90.323,90.339,90.298,90.316,874700000.0
2006-04-03 05:00:00,90.313,90.327,90.265,90.29,819099993.0
2006-04-03 05:05:00,90.286,90.312,90.205,90.226,1075299997.0
2006-04-03 05:10:00,90.205,90.225,90.183,90.194,1116799992.0
2006-04-03 05:15:00,90.209,90.257,90.195,90.232,1035300003.0
2006-04-03 05:20:00,90.227,90.227,90.162,90.195,736799996.0
2006-04-03 05:25:00,90.193,90.208,90.16,90.167,1043999995.0
2006-04-03 05:30:00,90.19,90.205,90.173,90.189,701499997.0
2006-04-03 05:35:00,90.198,90.226,90.184,90.2,850999988.0
2006-04-03 05:40:00,90.219,90.29,90.199,90.264,761000002.0
2006-04-03 05:45:00,90.292,90.315,90.236,90.283,1018300004.0
2006-04-03 05:50:00,90.29,90.298,90.25,90.274,1001499989.0
2006-04-03 05:55:00,90.262,90.282,90.235,90.282,1000500009.0
2006-04-03 06:00:00,90.255,90.28,90.236,90.26,1043099995.0
2006-04-03 06:05:00,90.258,90.313,90.248,90.304,1268999993.0
2006-04-03 06:10:00,90.305,90.308,90.265,90.28,924800001.0
2006-04-03 06:15:00,90.273,90.304,90.25,90.274,921899998.0
2006-04-03 06:20:00,90.277,90.294,90.257,90.292,600199993.0
2006-04-03 06:25:00,90.311,90.395,90.294,90.366,1028199991.0
2006-04-03 06:30:00,90.37,90.419,90.347,90.366,1234900005.0
2006-04-03 06:35:00,90.365,90.382,90.326,90.351,937199993.0
2006-04-03 06:40:00,90.36,90.371,90.278,90.305,1002600001.0
2006-04-03 06:45:00,90.28,90.323,90.226,90.305,979199991.0
2006-04-03 06:50:00,90.316,90.363,90.278,90.353,1021699997.0
2006-04-03 06:55:00,90.367,90.402,90.347,90.383,901499998.0
2006-04-03 07:00:00,90.376,90.378,90.312,90.343,828599996.0
2006-04-03 07:05:00,90.331,90.361,90.3,90.34,900399999.0
2006-04-03 07:10:00,90.308,90.348,90.292,90.329,1232499997.0
2006-04-03 07:15:00,90.335,90.371,90.303,90.317,1016799993.0
2006-04-03 07:20:00,90.313,90.327,90.284,90.296,1259799998.0
2006-04-03 07:25:00,90.308,90.325,90.277,90.296,1007199999.0
2006-04-03 07:30:00,90.303,90.309,90.25,90.285,773200000.0
2006-04-03 07:35:00,90.308,90.325,90.28,90.303,1123999991.0
2006-04-03 07:40:00,90.305,90.31,90.241,90.251,1060900003.0
2006-04-03 07:45:00,90.237,90.271,90.228,90.239,897099995.0
2006-04-03 07:50:00,90.252,90.283,90.229,90.254,1060200000.0
2006-04-03 07:55:00,90.265,90.325,90.25,90.316,998299997.0
2006-04-03 08:00:00,90.309,90.327,90.286,90.302,1015699996.0
2006-04-03 08:05:00,90.313,90.343,90.295,90.327,1296100006.0
2006-04-03 08:10:00,90.312,90.393,90.302,90.37,1131799994.0
2006-04-03 08:15:00,90.355,90.408,90.336,90.363,1019999998.0
2006-04-03 08:20:00,90.376,90.394,90.338,90.358,697499999.0
2006-04-03 08:25:00,90.378,90.415,90.365,90.385,1465800003.0
2006-04-03 08:30:00,90.391,90.417,90.371,90.388,1256800005.0
2006-04-03 08:35:00,90.38,90.41,90.369,90.389,1115999990.0
2006-04-03 08:40:00,90.405,90.415,90.361,90.361,899299999.0
2006-04-03 08:45:00,90.385,90.401,90.363,90.382,1077999996.0
2006-04-03 08:50:00,90.377,90.398,90.293,90.325,983000006.0
2006-04-03 08:55:00,90.329,90.373,90.316,90.33,1413099988.0
2006-04-03 09:00:00,90.337,90.428,90.331,90.402,1400700001.0
2006-04-03 09:05:00,90.404,90.419,90.322,90.374,1171499991.0
2006-04-03 09:10:00,90.377,90.413,90.349,90.413,923299992.0
2006-04-03 09:15:00,90.425,90.47,90.391,90.435,996199995.0
2006-04-03 09:20:00,90.447,90.476,90.423,90.437,1045099994.0
2006-04-03 09:25:00,90.435,90.453,90.392,90.42,1238999998.0
2006-04-03 09:30:00,90.427,90.471,90.401,90.447,1008400002.0
2006-04-03 09:35:00,90.415,90.436,90.383,90.402,1279699999.0
2006-04-03 09:40:00,90.391,90.405,90.342,90.346,1038399989.0
2006-04-03 09:45:00,90.357,90.384,90.326,90.345,1023999995.0
2006-04-03 09:50:00,90.341,90.379,90.333,90.343,1037099998.0
2006-04-03 09:55:00,90.331,90.415,90.331,90.392,1542300001.0
2006-04-03 10:00:00,90.404,90.406,90.354,90.378,1315599996.0
2006-04-03 10:05:00,90.361,90.398,90.349,90.349,486700002.0
2006-04-03 10:10:00,90.322,90.356,90.301,90.316,1033900002.0
2006-04-03 10:15:00,90.324,90.397,90.284,90.383,1069699997.0
2006-04-03 10:20:00,90.381,90.396,90.358,90.363,1092799999.0
2006-04-03 10:25:00,90.353,90.406,90.328,90.384,1019199994.0
2006-04-03 10:30:00,90.399,90.426,90.373,90.404,1086299993.0
2006-04-03 10:35:00,90.394,90.443,90.373,90.438,1018099998.0
2006-04-03 10:40:00,90.404,90.451,90.399,90.417,1026499994.0
2006-04-03 10:45:00,90.44,90.458,90.391,90.396,1203299999.0
2006-04-03 10:50:00,90.417,90.464,90.382,90.438,1163600000.0
2006-04-03 10:55:00,90.441,90.482,90.429,90.438,1235599998.0
2006-04-03 11:00:00,90.46,90.507,90.427,90.431,1019199996.0
2006-04-03 11:05:00,90.436,90.516,90.436,90.494,1216599996.0
2006-04-03 11:10:00,90.505,90.521,90.477,90.494,1430899993.0
2006-04-03 11:15:00,90.502,90.516,90.421,90.438,974400002.0
2006-04-03 11:20:00,90.422,90.46,90.416,90.439,1344599990.0
2006-04-03 11:25:00,90.458,90.465,90.408,90.429,999099999.0
2006-04-03 11:30:00,90.431,90.476,90.422,90.458,1466499987.0
2006-04-03 11:35:00,90.443,90.49,90.443,90.472,1137199998.0
2006-04-03 11:40:00,90.485,90.485,90.42,90.422,1193099996.0
2006-04-03 11:45:00,90.4,90.437,90.389,90.432,1153299994.0
2006-04-03 11:50:00,90.415,90.438,90.354,90.354,1385900003.0
2006-04-03 11:55:00,90.34,90.392,90.285,90.304,1093799994.0
2006-04-03 12:00:00,90.292,90.32,90.283,90.31,995799999.0
2006-04-03 12:05:00,90.295,90.335,90.251,90.277,1128799984.0
2006-04-03 12:10:00,90.275,90.298,90.242,90.267,1253299994.0
2006-04-03 12:15:00,90.27,90.28,90.219,90.219,1234999998.0
2006-04-03 12:20:00,90.212,90.287,90.176,90.27,1107899997.0
2006-04-03 12:25:00,90.265,90.31,90.245,90.306,1261600004.0
2006-04-03 12:30:00,90.301,90.316,90.276,90.301,1047500000.0
2006-04-03 12:35:00,90.284,90.337,90.282,90.307,884800001.0
2006-04-03 12:40:00,90.309,90.331,90.294,90.314,1094999981.0
2006-04-03 12:45:00,90.297,90.443,90.297,90.428,1529199991.0
2006-04-03 12:50:00,90.434,90.451,90.385,90.433,942699995.0
2006-04-03 12:55:00,90.423,90.427,90.325,90.345,878100008.0
2006-04-03 13:00:00,90.339,90.373,90.326,90.373,1182500000.0
2006-04-03 13:05:00,90.358,90.385,90.319,90.323,1590599998.0
2006-04-03 13:10:00,90.317,90.369,90.317,90.355,1316899995.0
2006-04-03 13:15:00,90.357,90.396,90.335,90.384,953399996.0
2006-04-03 13:20:00,90.368,90.369,90.328,90.363,979100005.0
2006-04-03 13:25:00,90.358,90.367,90.322,90.333,1109599995.0
2006-04-03 13:30:00,90.341,90.38,90.323,90.348,1083800005.0
2006-04-03 13:35:00,90.372,90.403,90.347,90.403,1176700002.0
2006-04-03 13:40:00,90.393,90.431,90.388,90.411,1106399995.0
2006-04-03 13:45:00,90.379,90.398,90.35,90.365,1150099995.0
2006-04-03 13:50:00,90.364,90.376,90.318,90.344,1182199994.0
2006-04-03 13:55:00,90.36,90.406,90.354,90.4,1048800000.0
2006-04-03 14:00:00,90.39,90.416,90.345,90.345,1366400008.0
2006-04-03 14:05:00,90.341,90.381,90.327,90.37,1025599997.0
2006-04-03 14:10:00,90.343,90.363,90.311,90.324,1263500003.0
2006-04-03 14:15:00,90.305,90.336,90.282,90.292,1173499994.0
2006-04-03 14:20:00,90.285,90.304,90.241,90.281,1055499994.0
2006-04-03 14:25:00,90.276,90.329,90.257,90.327,1237299992.0
2006-04-03 14:30:00,90.313,90.366,90.265,90.359,1066199999.0
2006-04-03 14:35:00,90.368,90.415,90.337,90.386,794199995.0
2006-04-03 14:40:00,90.408,90.41,90.358,90.392,1215999992.0
2006-04-03 14:45:00,90.383,90.395,90.338,90.37,1046999992.0
2006-04-03 14:50:00,90.371,90.396,90.349,90.394,1433599994.0
2006-04-03 14:55:00,90.397,90.401,90.319,90.369,935999998.0
2006-04-03 15:00:00,90.34,90.359,90.315,90.332,850699996.0
2006-04-03 15:05:00,90.342,90.363,90.315,90.358,696199994.0
2006-04-03 15:10:00,90.331,90.355,90.308,90.308,1031300008.0
2006-04-03 15:15:00,90.296,90.332,90.263,90.271,1156899993.0
2006-04-03 15:20:00,90.282,90.31,90.232,90.275,1194700001.0
2006-04-03 15:25:00,90.29,90.316,90.278,90.289,958299999.0
2006-04-03 15:30:00,90.312,90.324,90.286,90.297,1106899994.0
2006-04-03 15:35:00,90.319,90.34,90.296,90.332,1116099995.0
2006-04-03 15:40:00,90.321,90.337,90.285,90.312,802399993.0
2006-04-03 15:45:00,90.324,90.338,90.299,90.303,1080699997.0
2006-04-03 15:50:00,90.323,90.335,90.244,90.271,1397199998.0
2006-04-03 15:55:00,90.271,90.285,90.173,90.181,1102799996.0
2006-04-03 16:00:00,90.158,90.221,90.097,90.192,1047099990.0
2006-04-03 16:05:00,90.182,90.221,90.164,90.221,1018800003.0
2006-04-03 16:10:00,90.227,90.251,90.175,90.189,1114100002.0
2006-04-03 16:15:00,90.2,90.242,90.183,90.223,961900001.0
2006-04-03 16:20:00,90.245,90.25,90.214,90.225,1306199998.0
2006-04-03 16:25:00,90.237,90.293,90.211,90.267,1247100007.0
2006-04-03 16:30:00,90.286,90.305,90.255,90.267,1378400005.0
2006-04-03 16:35:00,90.299,90.355,90.284,90.355,1265599989.0
2006-04-03 16:40:00,90.358,90.389,90.321,90.324,1281300002.0
2006-04-03 16:45:00,90.339,90.345,90.272,90.293,1077999992.0
2006-04-03 16:50:00,90.278,90.28,90.223,90.269,1370599984.0
2006-04-03 16:55:00,90.255,90.333,90.255,90.312,1049700002.0
2006-04-03 17:00:00,90.29,90.322,90.266,90.28,934900004.0
2006-04-03 17:05:00,90.28,90.295,90.251,90.284,1128499992.0
2006-04-03 17:10:00,90.278,90.322,90.246,90.322,1297299998.0
2006-04-03 17:15:00,90.317,90.373,90.317,90.338,1117399999.0
2006-04-03 17:20:00,90.308,90.334,90.228,90.233,1173599999.0
2006-04-03 17:25:00,90.243,90.296,90.234,90.279,1254700003.0
2006-04-03 17:30:00,90.279,90.35,90.279,90.332,1227099991.0
2006-04-03 17:35:00,90.362,90.404,90.338,90.355,878399995.0
2006-04-03 17:40:00,90.343,90.355,90.305,90.34,1157299995.0
2006-04-03 17:45:00,90.35,90.35,90.296,90.338,1395799987.0
2006-04-03 17:50:00,90.343,90.351,90.302,90.324,1049299998.0
2006-04-03 17:55:00,90.302,90.315,90.26,90.272,1042900004.0
2006-04-03 18:00:00,90.284,90.34,90.264,90.33,8340399978.0
2006-04-03 18:05:00,90.34,90.34,90.288,90.318,10411599979.0
2006-04-03 18:10:00,90.316,90.334,90.265,90.29,6817400014.0
2006-04-03 18:15:00,90.28,90.325,90.262,90.319,6429899963.0
2006-04-03 18:20:00,90.306,90.324,90.27,90.3,9136799969.0
2006-04-03 18:25:00,90.27,90.35,90.27,90.349,8725999984.0
2006-04-03 18:30:00,90.338,90.356,90.274,90.302,6522400000.0
2006-04-03 18:35:00,90.305,90.321,90.263,90.285,5412999978.0
2006-04-03 18:40:00,90.291,90.377,90.29,90.344,5061399980.0
2006-04-03 18:45:00,90.366,90.383,90.32,90.342,3107799991.0
2006-04-03 18:50:00,90.352,90.374,90.324,90.36,6207799955.0
2006-04-03 18:55:00,90.363,90.363,90.294,90.31,4501499978.0
2006-04-03 19:00:00,90.328,90.34,90.244,90.264,2053799994.0
2006-04-03 19:05:00,90.25,90.27,90.154,90.18,6066999985.0
2006-04-03 19:10:00,90.171,90.181,90.101,90.101,1810600004.0
2006-04-03 19:15:00,90.098,90.105,90.049,90.091,3667899991.0
2006-04-03 19:20:00,90.083,90.184,90.065,90.175,4236299996.0
2006-04-03 19:25:00,90.17,90.179,90.132,90.159,5561099976.0
2006-04-03 19:30:00,90.142,90.172,90.11,90.152,4589499986.0
2006-04-03 19:35:00,90.158,90.185,90.142,90.149,3261199988.0
2006-04-03 19:40:00,90.16,90.193,90.143,90.144,4106699991.0
2006-04-03 19:45:00,90.15,90.162,90.118,90.144,2929599984.0
2006-04-03 19:50:00,90.142,90.181,90.131,90.138,2985200007.0
2006-04-03 19:55:00,90.136,90.161,90.113,90.14,3361699999.0
2006-04-03 20:00:00,90.14,90.172,90.132,90.155,2803699998.0
2006-04-03 20:05:00,90.16,90.194,90.133,90.17,2884799985.0
2006-04-03 20:10:00,90.178,90.2,90.149,90.187,5620899986.0
2006-04-03 20:15:00,90.166,90.199,90.157,90.198,4353799984.0
2006-04-03 20:20:00,90.178,90.212,90.162,90.211,4106799999.0
2006-04-03 20:25:00,90.215,90.215,90.163,90.2,4040599999.0
2006-04-03 20:30:00,90.19,90.2,90.151,90.199,6448399998.0
2006-04-03 20:35:00,90.211,90.234,90.191,90.225,4517500003.0
2006-04-03 20:40:00,90.211,90.264,90.202,90.229,5122499990.0
2006-04-03 20:45:00,90.243,90.275,90.221,90.248,4783299982.0
2006-04-03 20:50:00,90.262,90.279,90.232,90.253,3803399991.0
2006-04-03 20:55:00,90.241,90.262,90.142,90.188,8356599971.0
2006-04-03 21:00:00,90.18,90.21,90.161,90.173,3111999986.0
2006-04-03 21:05:00,90.191,90.204,90.169,90.18,2236199996.0
2006-04-03 21:10:00,90.183,90.204,90.159,90.183,3369500002.0
2006-04-03 21:15:00,90.163,90.204,90.148,90.186,4787899976.0
2006-04-03 21:20:00,90.181,90.19,90.14,90.172,6721399997.0
2006-04-03 21:25:00,90.176,90.199,90.156,90.197,2999899999.0
2006-04-03 21:30:00,90.182,90.202,90.166,90.171,2796200000.0
2006-04-03 21:35:00,90.184,90.207,90.168,90.205,1721899994.0
2006-04-03 21:40:00,90.202,90.21,90.166,90.18,3462000002.0
2006-04-03 21:45:00,90.172,90.213,90.161,90.203,3879200002.0
2006-04-03 21:50:00,90.203,90.223,90.17,90.208,1423500001.0
2006-04-03 21:55:00,90.223,90.233,90.194,90.214,1575200007.0
2006-04-03 22:00:00,90.201,90.234,90.185,90.223,3561999978.0
2006-04-03 22:05:00,90.206,90.233,90.196,90.22,1324899993.0
2006-04-03 22:10:00,90.222,90.235,90.184,90.203,1797499999.0
2006-04-03 22:15:00,90.202,90.237,90.19,90.23,1809799995.0
2006-04-03 22:20:00,90.217,90.237,90.207,90.231,1085299996.0
2006-04-03 22:25:00,90.212,90.238,90.192,90.192,1761199993.0
2006-04-03 22:30:00,90.225,90.23,90.178,90.182,1967200004.0
2006-04-03 22:35:00,90.207,90.214,90.18,90.192,1364799992.0
2006-04-03 22:40:00,90.207,90.221,90.179,90.179,2115799996.0
2006-04-03 22:45:00,90.203,90.215,90.164,90.187,2090599995.0
2006-04-03 22:50:00,90.193,90.214,90.142,90.205,1702399993.0
2006-04-03 22:55:00,90.206,90.226,90.132,90.18,1439699987.0
2006-04-03 23:00:00,90.21,90.212,90.155,90.187,1030100005.0
2006-04-03 23:05:00,90.194,90.218,90.155,90.198,1364299996.0
2006-04-03 23:10:00,90.227,90.228,90.169,90.174,1240999993.0
2006-04-03 23:15:00,90.173,90.223,90.159,90.186,1272100000.0
2006-04-03 23:20:00,90.175,90.231,90.149,90.191,819400001.0
2006-04-03 23:25:00,90.217,90.255,90.196,90.223,1198500002.0
2006-04-03 23:30:00,90.215,90.262,90.206,90.233,1113600003.0
2006-04-03 23:35:00,90.231,90.246,90.164,90.196,1012899998.0
2006-04-03 23:40:00,90.19,90.224,90.165,90.21,1216699999.0
2006-04-03 23:45:00,90.21,90.23,90.181,90.215,470299998.0
2006-04-03 23:50:00,90.21,90.239,90.193,90.217,1015400000.0
2006-04-03 23:55:00,90.206,90.241,90.206,90.21,821500004.0
2006-04-04 00:00:00,90.227,90.237,90.199,90.221,962799989.0
2006-04-04 00:05:00,90.217,90.223,90.172,90.172,962999990.0
2006-04-04 00:10:00,90.181,90.223,90.179,90.204,792299995.0
2006-04-04 00:15:00,90.194,90.225,90.188,90.22,814899998.0
2006-04-04 00:20:00,90.2,90.25,90.195,90.2,839099992.0
2006-04-04 00:25:00,90.232,90.242,90.207,90.242,1095799998.0
2006-04-04 00:30:00,90.213,90.242,90.192,90.192,684299996.0
2006-04-04 00:35:00,90.21,90.241,90.203,90.218,1244399998.0
2006-04-04 00:40:00,90.238,90.24,90.187,90.22,1216399999.0
2006-04-04 00:45:00,90.217,90.255,90.206,90.243,1268300006.0
2006-04-04 00:50:00,90.24,90.26,90.218,90.252,900799996.0
2006-04-04 00:55:00,90.255,90.297,90.235,90.297,1324300002.0
2006-04-04 01:00:00,90.272,90.303,90.229,90.229,804000000.0
2006-04-04 01:05:00,90.234,90.296,90.231,90.296,1030500004.0
2006-04-04 01:10:00,90.307,90.318,90.256,90.272,1138300001.0
2006-04-04 01:15:00,90.264,90.28,90.208,90.228,1045999987.0
2006-04-04 01:20:00,90.195,90.235,90.192,90.228,936799991.0
2006-04-04 01:25:00,90.212,90.244,90.184,90.209,1304399999.0
2006-04-04 01:30:00,90.196,90.233,90.177,90.231,1211999999.0
2006-04-04 01:35:00,90.236,90.296,90.218,90.296,1008399997.0
2006-04-04 01:40:00,90.269,90.288,90.24,90.274,854199995.0
2006-04-04 01:45:00,90.285,90.285,90.223,90.245,1049599996.0
2006-04-04 01:50:00,90.245,90.328,90.224,90.318,1155899990.0
2006-04-04 01:55:00,90.321,90.321,90.255,90.275,1478900001.0
2006-04-04 02:00:00,90.282,90.298,90.235,90.251,1157999999.0
2006-04-04 02:05:00,90.256,90.276,90.23,90.242,1186900002.0
2006-04-04 02:10:00,90.223,90.29,90.223,90.267,982299998.0
2006-04-04 02:15:00,90.266,90.321,90.253,90.304,1200099996.0
2006-04-04 02:20:00,90.304,90.328,90.242,90.263,1028999996.0
2006-04-04 02:25:00,90.282,90.317,90.26,90.317,1048600003.0
2006-04-04 02:30:00,90.293,90.323,90.241,90.257,835399999.0
2006-04-04 02:35:00,90.27,90.276,90.233,90.258,1171299995.0
2006-04-04 02:40:00,90.233,90.26,90.214,90.253,1106400004.0
2006-04-04 02:45:00,90.245,90.282,90.231,90.272,950899994.0
2006-04-04 02:50:00,90.278,90.294,90.243,90.28,1301000000.0
2006-04-04 02:55:00,90.278,90.296,90.24,90.254,1474800002.0
2006-04-04 03:00:00,90.236,90.293,90.222,90.265,1074199998.0
2006-04-04 03:05:00,90.272,90.284,90.217,90.231,1025900007.0
2006-04-04 03:10:00,90.227,90.243,90.21,90.24,1163299994.0
2006-04-04 03:15:00,90.233,90.245,90.207,90.235,669200007.0
2006-04-04 03:20:00,90.243,90.25,90.215,90.238,1240300005.0
2006-04-04 03:25:00,90.223,90.236,90.179,90.191,1009999992.0
2006-04-04 03:30:00,90.207,90.219,90.174,90.203,1142800000.0
2006-04-04 03:35:00,90.182,90.212,90.166,90.169,841400006.0
2006-04-04 03:40:00,90.197,90.242,90.179,90.224,782999992.0
2006-04-04 03:45:00,90.238,90.243,90.193,90.215,1215899994.0
2006-04-04 03:50:00,90.21,90.261,90.204,90.245,1204399992.0
2006-04-04 03:55:00,90.262,90.273,90.233,90.254,1024199991.0
2006-04-04 04:00:00,90.231,90.268,90.164,90.17,905199996.0
2006-04-04 04:05:00,90.167,90.224,90.161,90.184,1474099994.0
2006-04-04 04:10:00,90.189,90.205,90.166,90.192,967200002.0
2006-04-04 04:15:00,90.187,90.211,90.169,90.211,782999994.0
2006-04-04 04:20:00,90.186,90.23,90.186,90.201,858299993.0
2006-04-04 04:25:00,90.193,90.207,90.171,90.176,1077299999.0
2006-04-04 04:30:00,90.199,90.221,90.183,90.203,855099996.0
2006-04-04 04:35:00,90.191,90.24,90.18,90.216,1044399995.0
2006-04-04 04:40:00,90.213,90.25,90.196,90.223,997799996.0
2006-04-04 04:45:00,90.232,90.255,90.22,90.237,769699989.0
2006-04-04 04:50:00,90.255,90.259,90.198,90.198,1105499998.0
2006-04-04 04:55:00,90.211,90.233,90.174,90.201,962899992.0
2006-04-04 05:00:00,90.206,90.23,90.175,90.2,920399993.0
2006-04-04 05:05:00,90.179,90.219,90.173,90.197,973799995.0
2006-04-04 05:10:00,90.199,90.216,90.181,90.202,928499995.0
2006-04-04 05:15:00,90.203,90.238,90.197,90.211,878599998.0
2006-04-04 05:20:00,90.219,90.24,90.208,90.23,943599993.0
2006-04-04 05:25:00,90.223,90.24,90.204,90.238,525799994.0
2006-04-04 05:30:00,90.236,90.26,90.215,90.256,776799997.0
2006-04-04 05:35:00,90.262,90.267,90.221,90.225,880099995.0
2006-04-04 05:40:00,90.241,90.262,90.219,90.232,1051000004.0
2006-04-04 05:45:00,90.23,90.25,90.178,90.215,644499997.0
2006-04-04 05:50:00,90.227,90.251,90.209,90.229,1164699992.0
2006-04-04 05:55:00,90.21,90.256,90.21,90.256,854199993.0
2006-04-04 06:00:00,90.242,90.252,90.192,90.205,697599993.0
2006-04-04 06:05:00,90.215,90.232,90.195,90.207,1259799999.0
2006-04-04 06:10:00,90.18,90.201,90.14,90.162,1237599994.0
2006-04-04 06:15:00,90.156,90.206,90.144,90.172,1018899997.0
2006-04-04 06:20:00,90.185,90.212,90.165,90.184,1068099998.0
2006-04-04 06:25:00,90.159,90.212,90.159,90.201,1233999999.0
2006-04-04 06:30:00,90.194,90.198,90.15,90.16,828099997.0
2006-04-04 06:35:00,90.153,90.197,90.134,90.141,1145499998.0
2006-04-04 06:40:00,90.147,90.18,90.132,90.17,953299995.0
2006-04-04 06:45:00,90.161,90.18,90.144,90.149,712900005.0
2006-04-04 06:50:00,90.172,90.181,90.133,90.155,917099996.0
2006-04-04 06:55:00,90.154,90.191,90.13,90.188,1036899994.0
2006-04-04 07:00:00,90.186,90.201,90.149,90.193,1188000000.0
2006-04-04 07:05:00,90.189,90.224,90.172,90.213,820099994.0
2006-04-04 07:10:00,90.218,90.249,90.201,90.217,1229100002.0
2006-04-04 07:15:00,90.222,90.239,90.19,90.219,853199994.0
2006-04-04 07:20:00,90.235,90.241,90.212,90.241,863599999.0
2006-04-04 07:25:00,90.242,90.254,90.211,90.234,1147399997.0
2006-04-04 07:30:00,90.231,90.244,90.154,90.198,898700000.0
2006-04-04 07:35:00,90.18,90.205,90.159,90.169,1018899999.0
2006-04-04 07:40:00,90.185,90.207,90.17,90.193,924000002.0
2006-04-04 07:45:00,90.192,90.192,90.13,90.139,728099998.0
2006-04-04 07:50:00,90.138,90.204,90.137,90.157,973999995.0
2006-04-04 07:55:00,90.185,90.217,90.167,90.205,838599997.0
2006-04-04 08:00:00,90.202,90.229,90.179,90.224,1154400004.0
2006-04-04 08:05:00,90.227,90.233,90.169,90.202,1404800003.0
2006-04-04 08:10:00,90.188,90.223,90.173,90.213,1218299994.0
2006-04-04 08:15:00,90.205,90.218,90.171,90.195,986300002.0
2006-04-04 08:20:00,90.18,90.208,90.158,90.174,939900002.0
2006-04-04 08:25:00,90.174,90.193,90.141,90.141,1180599993.0
2006-04-04 08:30:00,90.164,90.178,90.135,90.15,908700003.0
2006-04-04 08:35:00,90.165,90.17,90.093,90.135,1349899992.0
2006-04-04 08:40:00,90.134,90.197,90.129,90.156,1147700001.0
2006-04-04 08:45:00,90.17,90.182,90.131,90.138,1093399990.0
2006-04-04 08:50:00,90.096,90.157,90.089,90.139,887200008.0
2006-04-04 08:55:00,90.139,90.174,90.099,90.13,1184900000.0
2006-04-04 09:00:00,90.123,90.199,90.104,90.175,1206299995.0
2006-04-04 09:05:00,90.196,90.202,90.144,90.202,1198700002.0
2006-04-04 09:10:00,90.202,90.246,90.188,90.242,1014899993.0
2006-04-04 09:15:00,90.237,90.275,90.218,90.255,1038500008.0
2006-04-04 09:20:00,90.266,90.285,90.248,90.27,1293499998.0
2006-04-04 09:25:00,90.25,90.286,90.227,90.255,860599995.0
2006-04-04 09:30:00,90.267,90.292,90.235,90.273,1200199999.0
2006-04-04 09:35:00,90.286,90.328,90.286,90.303,1348799990.0
2006-04-04 09:40:00,90.301,90.325,90.267,90.303,1187899997.0
2006-04-04 09:45:00,90.316,90.35,90.274,90.309,1133400002.0
2006-04-04 09:50:00,90.317,90.338,90.291,90.307,1089399994.0
2006-04-04 09:55:00,90.307,90.319,90.261,90.292,995400000.0
2006-04-04 10:00:00,90.288,90.309,90.212,90.251,1193300005.0
2006-04-04 10:05:00,90.253,90.305,90.246,90.305,721299994.0
2006-04-04 10:10:00,90.298,90.38,90.279,90.37,1063800004.0
2006-04-04 10:15:00,90.398,90.424,90.378,90.388,974599999.0
2006-04-04 10:20:00,90.404,90.415,90.356,90.415,1003699994.0
2006-04-04 10:25:00,90.389,90.435,90.37,90.37,949800000.0
2006-04-04 10:30:00,90.361,90.396,90.339,90.347,904100004.0
2006-04-04 10:35:00,90.352,90.365,90.306,90.319,1139600008.0
2006-04-04 10:40:00,90.313,90.329,90.275,90.275,1151699986.0
2006-04-04 10:45:00,90.291,90.328,90.284,90.303,1312599993.0
2006-04-04 10:50:00,90.326,90.352,90.291,90.332,1261899990.0
2006-04-04 10:55:00,90.339,90.365,90.317,90.346,1235599993.0
2006-04-04 11:00:00,90.328,90.352,90.304,90.335,1063800008.0
2006-04-04 11:05:00,90.32,90.355,90.309,90.346,967900000.0
2006-04-04 11:10:00,90.33,90.386,90.328,90.362,1383499991.0
2006-04-04 11:15:00,90.374,90.423,90.359,90.397,1331199995.0
2006-04-04 11:20:00,90.415,90.419,90.374,90.399,1217799997.0
2006-04-04 11:25:00,90.413,90.416,90.374,90.392,1099100009.0
2006-04-04 11:30:00,90.388,90.447,90.376,90.43,1349499999.0
2006-04-04 11:35:00,90.437,90.472,90.42,90.452,1011299994.0
2006-04-04 11:40:00,90.451,90.462,90.414,90.459,1262399991.0
2006-04-04 11:45:00,90.445,90.505,90.445,90.484,1282199992.0
2006-04-04 11:50:00,90.481,90.494,90.45,90.466,1408199990.0
2006-04-04 11:55:00,90.453,90.512,90.453,90.476,1260499991.0
2006-04-04 12:00:00,90.487,90.514,90.467,90.491,1103999990.0
2006-04-04 12:05:00,90.497,90.558,90.481,90.531,840700006.0
2006-04-04 12:10:00,90.526,90.562,90.506,90.538,1308199991.0
2006-04-04 12:15:00,90.542,90.55,90.503,90.517,1227199997.0
2006-04-04 12:20:00,90.519,90.552,90.505,90.532,1035799996.0
2006-04-04 12:25:00,90.535,90.558,90.513,90.54,1135300003.0
2006-04-04 12:30:00,90.512,90.56,90.512,90.556,1038399994.0
2006-04-04 12:35:00,90.549,90.597,90.549,90.564,905799993.0
2006-04-04 12:40:00,90.56,90.589,90.543,90.548,974700007.0
2006-04-04 12:45:00,90.542,90.571,90.51,90.51,1304299991.0
2006-04-04 12:50:00,90.532,90.579,90.504,90.572,968800007.0
2006-04-04 12:55:00,90.561,90.583,90.527,90.572,817200002.0
2006-04-04 13:00:00,90.57,90.591,90.535,90.562,1123400002.0
2006-04-04 13:05:00,90.574,90.591,90.544,90.574,1359799997.0
2006-04-04 13:10:00,90.579,90.592,90.546,90.55,994499993.0
2006-04-04 13:15:00,90.553,90.584,90.506,90.542,1055499993.0
2006-04-04 13:20:00,90.555,90.573,90.515,90.515,1094999998.0
2006-04-04 13:25:00,90.515,90.564,90.513,90.547,1126800001.0
2006-04-04 13:30:00,90.543,90.606,90.523,90.586,1032699996.0
2006-04-04 13:35:00,90.6,90.641,90.575,90.599,1068299998.0
2006-04-04 13:40:00,90.605,90.625,90.584,90.597,1078899985.0
2006-04-04 13:45:00,90.577,90.608,90.558,90.581,1046599997.0
2006-04-04 13:50:00,90.553,90.605,90.538,90.568,1332299994.0
2006-04-04 13:55:00,90.561,90.597,90.55,90.58,980800004.0
2006-04-04 14:00:00,90.598,90.753,90.571,90.709,1073499999.0
2006-04-04 14:05:00,90.733,90.761,90.701,90.739,960500005.0
2006-04-04 14:10:00,90.728,90.926,90.692,90.889,1080199995.0
2006-04-04 14:15:00,90.879,90.914,90.851,90.904,1000099998.0
2006-04-04 14:20:00,90.906,91.006,90.895,90.99,1011299995.0
2006-04-04 14:25:00,90.982,91.005,90.927,90.991,1203899988.0
2006-04-04 14:30:00,90.961,90.98,90.908,90.931,1241999992.0
2006-04-04 14:35:00,90.946,90.968,90.876,90.882,1173899996.0
2006-04-04 14:40:00,90.885,90.914,90.852,90.888,1162399994.0
2006-04-04 14:45:00,90.89,90.938,90.859,90.909,1076900002.0
2006-04-04 14:50:00,90.9,90.951,90.894,90.928,1258399996.0
2006-04-04 14:55:00,90.937,90.954,90.858,90.921,1291600003.0
2006-04-04 15:00:00,90.93,90.979,90.93,90.955,1071699996.0
2006-04-04 15:05:00,90.955,90.997,90.942,90.951,799799995.0
2006-04-04 15:10:00,90.945,91.011,90.929,90.956,1180999996.0
2006-04-04 15:15:00,90.95,90.988,90.932,90.959,1417599995.0
2006-04-04 15:20:00,90.969,90.982,90.881,90.906,1135799987.0
2006-04-04 15:25:00,90.906,90.94,90.874,90.913,991199997.0
2006-04-04 15:30:00,90.906,90.936,90.878,90.908,1345899999.0
2006-04-04 15:35:00,90.89,90.912,90.871,90.88,1240899999.0
2006-04-04 15:40:00,90.9,90.906,90.851,90.887,920999999.0
2006-04-04 15:45:00,90.905,90.96,90.89,90.928,862599998.0
2006-04-04 15:50:00,90.95,91.013,90.941,90.975,1327799985.0
2006-04-04 15:55:00,90.978,91.06,90.961,91.06,1302399998.0
2006-04-04 16:00:00,91.024,91.072,91.008,91.025,1086100001.0
2006-04-04 16:05:00,91.003,91.104,90.992,91.061,1176600001.0
2006-04-04 16:10:00,91.068,91.093,91.035,91.092,821799991.0
2006-04-04 16:15:00,91.099,91.122,91.066,91.098,1014099992.0
2006-04-04 16:20:00,91.131,91.157,91.111,91.135,1026999996.0
2006-04-04 16:25:00,91.153,91.153,91.092,91.107,1079899998.0
2006-04-04 16:30:00,91.086,91.163,91.084,91.144,901600002.0
2006-04-04 16:35:00,91.126,91.159,91.064,91.09,1428300005.0
2006-04-04 16:40:00,91.089,91.117,91.07,91.086,1244799998.0
2006-04-04 16:45:00,91.067,91.086,91.031,91.039,1199199996.0
2006-04-04 16:50:00,91.057,91.07,91.017,91.026,1420499989.0
2006-04-04 16:55:00,91.043,91.097,91.012,91.086,970099997.0
2006-04-04 17:00:00,91.081,91.102,91.051,91.082,1246299983.0
2006-04-04 17:05:00,91.094,91.1,91.033,91.072,1182700004.0
2006-04-04 17:10:00,91.063,91.085,91.038,91.057,991399994.0
2006-04-04 17:15:00,91.046,91.085,91.037,91.072,1223099998.0
2006-04-04 17:20:00,91.078,91.084,91.028,91.044,1139499995.0
2006-04-04 17:25:00,91.063,91.095,91.05,91.076,1077699994.0
2006-04-04 17:30:00,91.073,91.089,91.034,91.087,1206099999.0
2006-04-04 17:35:00,91.073,91.088,91.04,91.072,973299994.0
2006-04-04 17:40:00,91.037,91.085,91.037,91.055,958999998.0
2006-04-04 17:45:00,91.068,91.069,91.024,91.042,1355199991.0
2006-04-04 17:50:00,91.035,91.065,91.02,91.057,691899994.0
2006-04-04 17:55:00,91.045,91.058,90.996,91.001,1198700002.0
2006-04-04 18:00:00,91.017,91.04,90.969,90.988,8433399953.0
2006-04-04 18:05:00,91.01,91.02,90.966,90.982,10459000035.0
2006-04-04 18:10:00,90.975,90.993,90.939,90.98,7144499983.0
2006-04-04 18:15:00,90.99,91.01,90.951,91.0,6451299999.0
2006-04-04 18:20:00,90.98,91.03,90.964,91.03,8733799968.0
2006-04-04 18:25:00,91.015,91.032,90.981,90.997,7909499984.0
2006-04-04 18:30:00,90.995,91.03,90.975,90.997,8399899961.0
2006-04-04 18:35:00,90.987,91.019,90.956,90.992,5197699991.0
2006-04-04 18:40:00,90.996,91.025,90.951,90.986,4877599991.0
2006-04-04 18:45:00,90.987,91.002,90.964,90.97,3087299986.0
2006-04-04 18:50:00,90.982,91.027,90.96,90.998,5951399982.0
2006-04-04 18:55:00,91.01,91.034,90.99,91.025,4574199985.0
2006-04-04 19:00:00,91.01,91.047,91.006,91.018,1596399993.0
2006-04-04 19:05:00,91.033,91.053,91.004,91.026,5579399977.0
2006-04-04 19:10:00,91.036,91.049,91.001,91.014,1847799999.0
2006-04-04 19:15:00,91.018,91.055,91.005,91.031,3862400000.0
2006-04-04 19:20:00,91.057,91.062,91.018,91.056,4729199991.0
2006-04-04 19:25:00,91.034,91.048,91.01,91.035,6061600003.0
2006-04-04 19:30:00,91.032,91.06,91.022,91.039,4068799972.0
2006-04-04 19:35:00,91.038,91.055,91.011,91.043,3070100007.0
2006-04-04 19:40:00,91.041,91.041,90.998,91.024,4084199985.0
2006-04-04 19:45:00,91.023,91.05,91.0,91.03,2872999995.0
2006-04-04 19:50:00,91.04,91.059,91.019,91.054,3278400003.0
2006-04-04 19:55:00,91.035,91.06,91.0,91.008,3250999993.0
2006-04-04 20:00:00,91.004,91.049,91.001,91.048,2780099984.0
2006-04-04 20:05:00,91.05,91.053,91.003,91.026,2762100005.0
2006-04-04 20:10:00,91.048,91.07,91.007,91.052,4862600003.0
2006-04-04 20:15:00,91.044,91.107,91.039,91.086,4458399988.0
2006-04-04 20:20:00,91.091,91.114,91.067,91.092,4067799992.0
2006-04-04 20:25:00,91.1,91.106,91.03,91.03,6427899985.0
2006-04-04 20:30:00,91.04,91.051,91.007,91.035,6143499997.0
2006-04-04 20:35:00,91.04,91.076,91.029,91.055,4441899978.0
2006-04-04 20:40:00,91.076,91.088,91.045,91.05,5753499993.0
2006-04-04 20:45:00,91.042,91.065,91.008,91.018,4531300003.0
2006-04-04 20:50:00,91.022,91.052,91.006,91.048,4153099997.0
2006-04-04 20:55:00,91.04,91.08,91.016,91.041,7603799973.0
2006-04-04 21:00:00,91.053,91.08,91.01,91.019,4182299966.0
2006-04-04 21:05:00,91.01,91.054,91.01,91.043,2603399995.0
2006-04-04 21:10:00,91.05,91.055,91.001,91.03,3410599966.0
2006-04-04 21:15:00,91.018,91.04,90.994,91.02,4801999972.0
2006-04-04 21:20:00,91.025,91.038,90.992,91.019,6449999976.0
2006-04-04 21:25:00,91.004,91.038,90.99,91.017,3317600003.0
2006-04-04 21:30:00,91.003,91.041,90.986,91.021,2908499979.0
2006-04-04 21:35:00,91.029,91.029,90.983,91.008,1762700008.0
2006-04-04 21:40:00,90.982,91.018,90.956,90.999,3576499990.0
2006-04-04 21:45:00,91.005,91.02,90.977,90.997,3215699991.0
2006-04-04 21:50:00,90.999,91.029,90.987,90.991,1495399985.0
2006-04-04 21:55:00,90.994,91.019,90.965,90.99,1732199998.0
2006-04-04 22:00:00,90.991,90.997,90.946,90.997,3799599987.0
2006-04-04 22:05:00,90.995,91.012,90.97,90.982,1282599997.0
2006-04-04 22:10:00,90.99,91.016,90.949,90.986,1615799989.0
2006-04-04 22:15:00,90.972,91.01,90.968,90.979,1491300005.0
2006-04-04 22:20:00,91.0,91.012,90.978,90.988,1140899992.0
2006-04-04 22:25:00,90.99,91.02,90.971,90.998,1679799998.0
2006-04-04 22:30:00,91.008,91.018,90.982,91.002,2067099998.0
2006-04-04 22:35:00,91.004,91.026,90.991,91.015,1436400001.0
2006-04-04 22:40:00,91.003,91.023,90.982,91.01,1977299987.0
2006-04-04 22:45:00,91.002,91.043,90.986,91.017,2388699987.0
2006-04-04 22:50:00,91.04,91.046,90.982,91.026,1839199998.0
2006-04-04 22:55:00,91.038,91.057,90.973,91.02,1550300000.0
2006-04-04 23:00:00,91.045,91.063,90.995,91.04,1008800002.0
2006-04-04 23:05:00,91.05,91.067,90.999,91.02,1350999995.0
2006-04-04 23:10:00,91.035,91.065,90.993,91.016,999600001.0
2006-04-04 23:15:00,91.01,91.068,90.998,91.061,1145300004.0
2006-04-04 23:20:00,91.048,91.1,91.03,91.032,1178799990.0
2006-04-04 23:25:00,91.044,91.082,91.032,91.032,1276499999.0
2006-04-04 23:30:00,91.057,91.079,91.03,91.059,965499997.0
2006-04-04 23:35:00,91.063,91.089,91.034,91.062,765999995.0
2006-04-04 23:40:00,91.065,91.096,91.05,91.09,1627499986.0
2006-04-04 23:45:00,91.082,91.093,91.06,91.072,772400002.0
2006-04-04 23:50:00,91.08,91.095,91.06,91.077,979300003.0
2006-04-04 23:55:00,91.065,91.091,91.063,91.078,699299997.0
2006-04-05 00:00:00,91.065,91.098,91.045,91.06,1190299996.0
2006-04-05 00:05:00,91.047,91.064,91.004,91.03,991300002.0
2006-04-05 00:10:00,91.034,91.068,91.015,91.021,1063499991.0
2006-04-05 00:15:00,91.028,91.041,91.005,91.03,776299990.0
2006-04-05 00:20:00,91.027,91.03,90.967,90.97,944900001.0
2006-04-05 00:25:00,91.005,91.005,90.948,90.967,1173499994.0
2006-04-05 00:30:00,90.956,91.005,90.932,90.96,1086899993.0
2006-04-05 00:35:00,90.97,91.007,90.949,91.003,1259499991.0
2006-04-05 00:40:00,91.003,91.03,90.984,91.001,1022100003.0
2006-04-05 00:45:00,90.986,91.04,90.957,91.015,1048999995.0
2006-04-05 00:50:00,91.033,91.037,90.99,91.001,897900000.0
2006-04-05 00:55:00,91.034,91.044,90.987,90.998,1210199994.0
2006-04-05 01:00:00,91.001,91.016,90.963,90.99,925299994.0
2006-04-05 01:05:00,90.971,91.003,90.971,91.0,929899997.0
2006-04-05 01:10:00,90.997,91.001,90.942,90.942,1185999999.0
2006-04-05 01:15:00,90.962,91.007,90.948,90.979,1120499998.0
2006-04-05 01:20:00,90.988,90.996,90.954,90.966,850700006.0
2006-04-05 01:25:00,90.967,91.0,90.929,90.951,1173899992.0
2006-04-05 01:30:00,90.963,90.979,90.934,90.938,913899997.0
2006-04-05 01:35:00,90.941,90.971,90.923,90.943,983999989.0
2006-04-05 01:40:00,90.928,90.966,90.906,90.923,1235299991.0
2006-04-05 01:45:00,90.92,90.965,90.909,90.946,950900003.0
2006-04-05 01:50:00,90.918,90.97,90.918,90.95,1289900001.0
2006-04-05 01:55:00,90.967,90.99,90.933,90.942,1446299991.0
2006-04-05 02:00:00,90.947,90.962,90.929,90.935,951300000.0
2006-04-05 02:05:00,90.951,90.962,90.919,90.924,819799998.0
2006-04-05 02:10:00,90.929,90.953,90.91,90.931,868400003.0
2006-04-05 02:15:00,90.925,90.952,90.897,90.911,1130600005.0
2006-04-05 02:20:00,90.892,90.91,90.846,90.846,1019199996.0
2006-04-05 02:25:00,90.854,90.868,90.819,90.852,1067899997.0
2006-04-05 02:30:00,90.808,90.849,90.797,90.827,1179299998.0
2006-04-05 02:35:00,90.832,90.88,90.832,90.853,1182799998.0
2006-04-05 02:40:00,90.86,90.871,90.816,90.834,1166499995.0
2006-04-05 02:45:00,90.843,90.875,90.826,90.86,987399998.0
2006-04-05 02:50:00,90.864,90.899,90.856,90.859,875999996.0
2006-04-05 02:55:00,90.867,90.926,90.85,90.901,1255899997.0
2006-04-05 03:00:00,90.893,90.925,90.869,90.903,1123800004.0
2006-04-05 03:05:00,90.917,90.917,90.836,90.855,1076399987.0
2006-04-05 03:10:00,90.85,90.879,90.822,90.83,1240399996.0
2006-04-05 03:15:00,90.827,90.85,90.756,90.808,775100002.0
2006-04-05 03:20:00,90.812,90.853,90.789,90.853,1181099993.0
2006-04-05 03:25:00,90.835,90.85,90.769,90.803,886099996.0
2006-04-05 03:30:00,90.798,90.831,90.753,90.814,1113400006.0
2006-04-05 03:35:00,90.814,90.828,90.758,90.779,958699998.0
2006-04-05 03:40:00,90.78,90.816,90.755,90.816,1081999997.0
2006-04-05 03:45:00,90.788,90.846,90.788,90.814,872400000.0
2006-04-05 03:50:00,90.82,90.849,90.806,90.84,1056799999.0
2006-04-05 03:55:00,90.833,90.871,90.828,90.832,975999995.0
2006-04-05 04:00:00,90.826,90.866,90.816,90.839,824799998.0
2006-04-05 04:05:00,90.84,90.846,90.79,90.804,983799998.0
2006-04-05 04:10:00,90.816,90.842,90.747,90.749,848599989.0
2006-04-05 04:15:00,90.763,90.789,90.745,90.752,989200002.0
2006-04-05 04:20:00,90.746,90.783,90.724,90.754,1126299993.0
2006-04-05 04:25:00,90.768,90.803,90.735,90.782,1075899997.0
2006-04-05 04:30:00,90.773,90.834,90.757,90.803,823799989.0
2006-04-05 04:35:00,90.813,90.813,90.774,90.801,1263200004.0
2006-04-05 04:40:00,90.79,90.827,90.78,90.805,701399995.0
2006-04-05 04:45:00,90.808,90.843,90.792,90.814,730999998.0
2006-04-05 04:50:00,90.838,90.845,90.77,90.77,925900003.0
2006-04-05 04:55:00,90.788,90.809,90.768,90.78,1373699990.0
2006-04-05 05:00:00,90.783,90.795,90.737,90.763,786099998.0
2006-04-05 05:05:00,90.762,90.791,90.682,90.721,1294499992.0
2006-04-05 05:10:00,90.727,90.736,90.676,90.696,1286200003.0
2006-04-05 05:15:00,90.716,90.764,90.694,90.743,1233399995.0
2006-04-05 05:20:00,90.725,90.756,90.699,90.715,790700002.0
2006-04-05 05:25:00,90.74,90.752,90.707,90.725,1183599989.0
2006-04-05 05:30:00,90.718,90.718,90.67,90.693,876599995.0
2006-04-05 05:35:00,90.684,90.714,90.669,90.702,1068299997.0
2006-04-05 05:40:00,90.7,90.711,90.665,90.694,948799989.0
2006-04-05 05:45:00,90.685,90.707,90.61,90.676,1177300003.0
2006-04-05 05:50:00,90.665,90.69,90.648,90.67,1061899999.0
2006-04-05 05:55:00,90.651,90.676,90.627,90.668,752599998.0
2006-04-05 06:00:00,90.662,90.699,90.647,90.68,864299991.0
2006-04-05 06:05:00,90.662,90.705,90.651,90.697,1334399994.0
2006-04-05 06:10:00,90.7,90.715,90.666,90.707,716699997.0
2006-04-05 06:15:00,90.685,90.716,90.622,90.642,706499991.0
2006-04-05 06:20:00,90.64,90.672,90.626,90.626,839600005.0
2006-04-05 06:25:00,90.62,90.668,90.62,90.651,900399990.0
2006-04-05 06:30:00,90.645,90.674,90.624,90.63,1005099994.0
2006-04-05 06:35:00,90.659,90.706,90.645,90.661,754999998.0
2006-04-05 06:40:00,90.662,90.683,90.623,90.651,898499998.0
2006-04-05 06:45:00,90.626,90.652,90.594,90.624,1107999999.0
2006-04-05 06:50:00,90.65,90.72,90.65,90.683,1133799998.0
2006-04-05 06:55:00,90.701,90.728,90.674,90.709,951499996.0
2006-04-05 07:00:00,90.718,90.74,90.695,90.719,1059799992.0
2006-04-05 07:05:00,90.715,90.736,90.694,90.725,806299989.0
2006-04-05 07:10:00,90.715,90.732,90.676,90.721,1073500005.0
2006-04-05 07:15:00,90.732,90.742,90.703,90.715,1096399991.0
2006-04-05 07:20:00,90.725,90.749,90.7,90.714,1024099994.0
2006-04-05 07:25:00,90.725,90.738,90.69,90.715,1068000001.0
2006-04-05 07:30:00,90.734,90.752,90.698,90.7,911399999.0
2006-04-05 07:35:00,90.713,90.741,90.685,90.727,1117299998.0
2006-04-05 07:40:00,90.72,90.745,90.702,90.728,1302700001.0
2006-04-05 07:45:00,90.701,90.734,90.688,90.703,811500006.0
2006-04-05 07:50:00,90.691,90.742,90.681,90.742,1113999995.0
2006-04-05 07:55:00,90.725,90.755,90.715,90.735,1156200000.0
2006-04-05 08:00:00,90.72,90.738,90.652,90.682,1017299996.0
2006-04-05 08:05:00,90.675,90.68,90.594,90.637,1216800002.0
2006-04-05 08:10:00,90.628,90.643,90.594,90.627,938300000.0
2006-04-05 08:15:00,90.638,90.681,90.609,90.66,1129399995.0
2006-04-05 08:20:00,90.669,90.688,90.65,90.651,943900001.0
2006-04-05 08:25:00,90.656,90.713,90.656,90.692,1146500000.0
2006-04-05 08:30:00,90.69,90.722,90.647,90.675,969799996.0
2006-04-05 08:35:00,90.682,90.724,90.671,90.714,1085199996.0
2006-04-05 08:40:00,90.703,90.764,90.694,90.694,857000002.0
2006-04-05 08:45:00,90.713,90.743,90.699,90.727,804799996.0
2006-04-05 08:50:00,90.704,90.732,90.675,90.717,886499999.0
2006-04-05 08:55:00,90.694,90.72,90.657,90.657,1103100006.0
2006-04-05 09:00:00,90.67,90.7,90.631,90.677,1319599993.0
2006-04-05 09:05:00,90.665,90.75,90.653,90.737,1209499994.0
2006-04-05 09:10:00,90.743,90.755,90.709,90.743,1139399998.0
2006-04-05 09:15:00,90.759,90.789,90.745,90.777,1551700000.0
2006-04-05 09:20:00,90.776,90.861,90.767,90.829,1321099998.0
2006-04-05 09:25:00,90.829,90.87,90.801,90.836,1193499998.0
2006-04-05 09:30:00,90.822,90.837,90.781,90.781,780500000.0
2006-04-05 09:35:00,90.786,90.897,90.771,90.883,1240999987.0
2006-04-05 09:40:00,90.899,90.909,90.849,90.887,1172499997.0
2006-04-05 09:45:00,90.914,90.936,90.858,90.871,912399998.0
2006-04-05 09:50:00,90.865,90.895,90.842,90.867,1197399988.0
2006-04-05 09:55:00,90.869,90.895,90.805,90.846,1178200007.0
2006-04-05 10:00:00,90.857,90.888,90.826,90.885,1438899995.0
2006-04-05 10:05:00,90.874,90.927,90.856,90.898,659099993.0
2006-04-05 10:10:00,90.876,90.902,90.838,90.885,964099987.0
2006-04-05 10:15:00,90.898,90.94,90.883,90.927,1002099996.0
2006-04-05 10:20:00,90.937,91.015,90.927,91.015,1205699993.0
2006-04-05 10:25:00,91.011,91.019,90.955,90.971,1117200002.0
2006-04-05 10:30:00,90.96,91.016,90.938,90.954,1165999999.0
2006-04-05 10:35:00,90.936,90.974,90.929,90.961,1205999999.0
2006-04-05 10:40:00,90.956,91.006,90.954,90.972,1346899998.0
2006-04-05 10:45:00,90.986,91.004,90.961,90.982,1167199997.0
2006-04-05 10:50:00,91.01,91.028,90.968,91.02,914099997.0
2006-04-05 10:55:00,91.004,91.047,91.003,91.007,1375599999.0
2006-04-05 11:00:00,91.023,91.096,91.023,91.07,943899994.0
2006-04-05 11:05:00,91.066,91.097,91.025,91.05,1339699994.0
2006-04-05 11:10:00,91.068,91.082,91.029,91.061,1398499994.0
2006-04-05 11:15:00,91.068,91.155,91.066,91.094,1147599998.0
2006-04-05 11:20:00,91.1,91.137,91.084,91.137,1257400005.0
2006-04-05 11:25:00,91.12,91.136,91.068,91.077,1122499997.0
2006-04-05 11:30:00,91.072,91.131,91.06,91.111,1395299993.0
2006-04-05 11:35:00,91.128,91.162,91.088,91.124,1218499994.0
2006-04-05 11:40:00,91.127,91.148,91.101,91.124,1113100004.0
2006-04-05 11:45:00,91.102,91.211,91.102,91.175,1157899999.0
2006-04-05 11:50:00,91.169,91.195,91.141,91.142,1181200000.0
2006-04-05 11:55:00,91.159,91.18,91.132,91.18,1175900000.0
2006-04-05 12:00:00,91.185,91.19,91.135,91.164,943100001.0
2006-04-05 12:05:00,91.149,91.19,91.121,91.121,1132099993.0
2006-04-05 12:10:00,91.11,91.136,91.089,91.112,1015199995.0
2006-04-05 12:15:00,91.128,91.137,91.087,91.115,1004699994.0
2006-04-05 12:20:00,91.126,91.206,91.126,91.187,1212199993.0
2006-04-05 12:25:00,91.174,91.204,91.163,91.176,1173700003.0
2006-04-05 12:30:00,91.183,91.223,91.166,91.213,1093199994.0
2006-04-05 12:35:00,91.211,91.217,91.181,91.193,1006500000.0
2006-04-05 12:40:00,91.195,91.21,91.162,91.201,1274699996.0
2006-04-05 12:45:00,91.181,91.216,91.146,91.156,1257300002.0
2006-04-05 12:50:00,91.138,91.155,91.08,91.128,1096800002.0
2006-04-05 12:55:00,91.101,91.144,91.091,91.116,946499999.0
2006-04-05 13:00:00,91.128,91.144,91.097,91.13,918400000.0
2006-04-05 13:05:00,91.112,91.149,91.1,91.128,1134800000.0
2006-04-05 13:10:00,91.128,91.139,91.092,91.094,1078699993.0
2006-04-05 13:15:00,91.104,91.119,91.049,91.104,915099999.0
2006-04-05 13:20:00,91.105,91.123,91.053,91.061,1118199997.0
2006-04-05 13:25:00,91.038,91.092,91.033,91.078,1237199995.0
2006-04-05 13:30:00,91.073,91.109,91.052,91.093,1013400003.0
2006-04-05 13:35:00,91.094,91.112,91.061,91.098,1199199995.0
2006-04-05 13:40:00,91.11,91.153,91.089,91.128,1181099997.0
2006-04-05 13:45:00,91.13,91.133,91.093,91.118,1094900006.0
2006-04-05 13:50:00,91.135,91.168,91.111,91.155,1275500001.0
2006-04-05 13:55:00,91.153,91.168,91.13,91.141,987100003.0
2006-04-05 14:00:00,91.149,91.198,91.144,91.15,1234799998.0
2006-04-05 14:05:00,91.163,91.185,91.137,91.184,849799997.0
2006-04-05 14:10:00,91.179,91.27,91.17,91.243,909000001.0
2006-04-05 14:15:00,91.247,91.298,91.233,91.278,801099997.0
2006-04-05 14:20:00,91.293,91.303,91.244,91.285,915699995.0
2006-04-05 14:25:00,91.314,91.361,91.297,91.352,1143299984.0
2006-04-05 14:30:00,91.35,91.365,91.269,91.348,1272999998.0
2006-04-05 14:35:00,91.362,91.418,91.348,91.385,1132999997.0
2006-04-05 14:40:00,91.402,91.425,91.367,91.389,893600001.0
2006-04-05 14:45:00,91.4,91.415,91.352,91.37,813200002.0
2006-04-05 14:50:00,91.359,91.407,91.347,91.374,1263199997.0
2006-04-05 14:55:00,91.383,91.415,91.355,91.395,1417100000.0
2006-04-05 15:00:00,91.403,91.443,91.395,91.404,1059599991.0
2006-04-05 15:05:00,91.4,91.514,91.38,91.504,917599999.0
2006-04-05 15:10:00,91.478,91.512,91.43,91.44,951500000.0
2006-04-05 15:15:00,91.473,91.554,91.459,91.548,1166999989.0
2006-04-05 15:20:00,91.536,91.555,91.471,91.515,1229899991.0
2006-04-05 15:25:00,91.508,91.551,91.484,91.513,1049199996.0
2006-04-05 15:30:00,91.498,91.553,91.498,91.532,1136999997.0
2006-04-05 15:35:00,91.538,91.579,91.508,91.516,1093099996.0
2006-04-05 15:40:00,91.512,91.531,91.478,91.503,842699995.0
2006-04-05 15:45:00,91.508,91.537,91.468,91.517,1071199990.0
2006-04-05 15:50:00,91.533,91.567,91.5,91.542,1194699997.0
2006-04-05 15:55:00,91.563,91.568,91.509,91.548,1044400004.0
2006-04-05 16:00:00,91.537,91.594,91.527,91.552,1358199995.0
2006-04-05 16:05:00,91.545,91.564,91.435,91.458,922999995.0
2006-04-05 16:10:00,91.469,91.483,91.429,91.471,980500005.0
2006-04-05 16:15:00,91.468,91.508,91.445,91.508,1044800002.0
2006-04-05 16:20:00,91.514,91.523,91.442,91.489,1212399999.0
2006-04-05 16:25:00,91.48,91.495,91.328,91.341,1312300003.0
2006-04-05 16:30:00,91.357,91.395,91.34,91.355,1172199993.0
2006-04-05 16:35:00,91.364,91.432,91.353,91.418,1552399998.0
2006-04-05 16:40:00,91.42,91.432,91.371,91.4,1364699999.0
2006-04-05 16:45:00,91.417,91.459,91.401,91.454,1274899998.0
2006-04-05 16:50:00,91.451,91.512,91.445,91.488,1226099990.0
2006-04-05 16:55:00,91.464,91.494,91.437,91.448,937600002.0
2006-04-05 17:00:00,91.453,91.511,91.416,91.511,931199998.0
2006-04-05 17:05:00,91.505,91.52,91.45,91.507,973500003.0
2006-04-05 17:10:00,91.488,91.522,91.475,91.515,1249000000.0
2006-04-05 17:15:00,91.493,91.525,91.478,91.511,1287799990.0
2006-04-05 17:20:00,91.498,91.521,91.449,91.475,1140500000.0
2006-04-05 17:25:00,91.464,91.49,91.435,91.459,1059100001.0
2006-04-05 17:30:00,91.47,91.501,91.445,91.474,1468099998.0
2006-04-05 17:35:00,91.46,91.49,91.453,91.49,1057800003.0
2006-04-05 17:40:00,91.481,91.52,91.457,91.479,1139899997.0
2006-04-05 17:45:00,91.456,91.473,91.394,91.416,1313999996.0
2006-04-05 17:50:00,91.451,91.451,91.353,91.39,1005800000.0
2006-04-05 17:55:00,91.394,91.426,91.385,91.423,1239399985.0
2006-04-05 18:00:00,91.402,91.44,91.375,91.43,7618199954.0
2006-04-05 18:05:00,91.44,91.52,91.43,91.51,9498999945.0
2006-04-05 18:10:00,91.483,91.514,91.46,91.495,6165100000.0
2006-04-05 18:15:00,91.49,91.53,91.459,91.52,6429399994.0
2006-04-05 18:20:00,91.504,91.52,91.474,91.49,9590799994.0
2006-04-05 18:25:00,91.481,91.512,91.457,91.479,8851099978.0
2006-04-05 18:30:00,91.489,91.49,91.423,91.442,8335099967.0
2006-04-05 18:35:00,91.434,91.457,91.406,91.433,5534599992.0
2006-04-05 18:40:00,91.422,91.479,91.422,91.449,4900699980.0
2006-04-05 18:45:00,91.471,91.482,91.445,91.452,2866399992.0
2006-04-05 18:50:00,91.47,91.499,91.448,91.459,6004499963.0
2006-04-05 18:55:00,91.474,91.494,91.443,91.469,4925099990.0
2006-04-05 19:00:00,91.488,91.49,91.423,91.445,1893699999.0
2006-04-05 19:05:00,91.443,91.455,91.409,91.45,5673499980.0
2006-04-05 19:10:00,91.45,91.465,91.408,91.465,1931400001.0
2006-04-05 19:15:00,91.453,91.468,91.421,91.437,3948199987.0
2006-04-05 19:20:00,91.465,91.484,91.435,91.478,4618799979.0
2006-04-05 19:25:00,91.461,91.506,91.447,91.485,5393299970.0
2006-04-05 19:30:00,91.499,91.511,91.454,91.472,4499399995.0
2006-04-05 19:35:00,91.453,91.478,91.429,91.472,3167999994.0
2006-04-05 19:40:00,91.452,91.479,91.419,91.443,3699199986.0
2006-04-05 19:45:00,91.445,91.48,91.418,91.425,3288599983.0
2006-04-05 19:50:00,91.434,91.479,91.412,91.442,2760199990.0
2006-04-05 19:55:00,91.46,91.487,91.414,91.441,3675600007.0
2006-04-05 20:00:00,91.43,91.491,91.426,91.476,2444199986.0
2006-04-05 20:05:00,91.492,91.517,91.459,91.493,2861899989.0
2006-04-05 20:10:00,91.484,91.502,91.45,91.495,4890799990.0
2006-04-05 20:15:00,91.485,91.514,91.47,91.488,4640299992.0
2006-04-05 20:20:00,91.5,91.507,91.469,91.482,4471699984.0
2006-04-05 20:25:00,91.473,91.5,91.446,91.49,6150299980.0
2006-04-05 20:30:00,91.5,91.5,91.44,91.451,6263699975.0
2006-04-05 20:35:00,91.467,91.473,91.416,91.436,4641399986.0
2006-04-05 20:40:00,91.443,91.49,91.424,91.46,5519499985.0
2006-04-05 20:45:00,91.435,91.512,91.43,91.5,4724199993.0
2006-04-05 20:50:00,91.485,91.508,91.461,91.483,3891699977.0
2006-04-05 20:55:00,91.482,91.5,91.449,91.5,7356199973.0
2006-04-05 21:00:00,91.466,91.49,91.453,91.46,4531999972.0
2006-04-05 21:05:00,91.45,91.499,91.445,91.454,2526299998.0
2006-04-05 21:10:00,91.468,91.487,91.447,91.479,3173899981.0
2006-04-05 21:15:00,91.48,91.509,91.458,91.493,4847599979.0
2006-04-05 21:20:00,91.497,91.516,91.45,91.465,6760099956.0
2006-04-05 21:25:00,91.455,91.482,91.439,91.447,3053799975.0
2006-04-05 21:30:00,91.465,91.468,91.427,91.45,2733199996.0
2006-04-05 21:35:00,91.461,91.466,91.392,91.425,1995099997.0
2006-04-05 21:40:00,91.421,91.441,91.399,91.425,3180300002.0
2006-04-05 21:45:00,91.435,91.44,91.389,91.391,3366399994.0
2006-04-05 21:50:00,91.391,91.426,91.376,91.391,1827899996.0
2006-04-05 21:55:00,91.407,91.415,91.379,91.403,1712199994.0
2006-04-05 22:00:00,91.386,91.41,91.367,91.382,4017299989.0
2006-04-05 22:05:00,91.379,91.411,91.361,91.4,1342199995.0
2006-04-05 22:10:00,91.395,91.428,91.38,91.41,1765100002.0
2006-04-05 22:15:00,91.425,91.43,91.389,91.389,1538499995.0
2006-04-05 22:20:00,91.4,91.422,91.387,91.422,1114899996.0
2006-04-05 22:25:00,91.409,91.435,91.37,91.37,1820699993.0
2006-04-05 22:30:00,91.392,91.43,91.387,91.413,1919699999.0
2006-04-05 22:35:00,91.417,91.422,91.383,91.398,1320999990.0
2006-04-05 22:40:00,91.412,91.42,91.375,91.41,1954799987.0
2006-04-05 22:45:00,91.413,91.434,91.373,91.431,2236399990.0
2006-04-05 22:50:00,91.426,91.444,91.369,91.412,1666999988.0
2006-04-05 22:55:00,91.415,91.435,91.349,91.362,1223100002.0
2006-04-05 23:00:00,91.426,91.443,91.356,91.42,1285499993.0
2006-04-05 23:05:00,91.414,91.421,91.358,91.4,1381100001.0
2006-04-05 23:10:00,91.379,91.43,91.37,91.386,1167999994.0
2006-04-05 23:15:00,91.383,91.436,91.364,91.415,1535900003.0
2006-04-05 23:20:00,91.429,91.441,91.369,91.421,1088800001.0
2006-04-05 23:25:00,91.413,91.445,91.386,91.433,1118499998.0
2006-04-05 23:30:00,91.435,91.438,91.391,91.417,1067599999.0
2006-04-05 23:35:00,91.417,91.454,91.37,91.439,829100000.0
2006-04-05 23:40:00,91.436,91.465,91.415,91.443,1219000000.0
2006-04-05 23:45:00,91.432,91.46,91.419,91.438,811499992.0
2006-04-05 23:50:00,91.409,91.44,91.395,91.417,1308900002.0
2006-04-05 23:55:00,91.395,91.415,91.372,91.377,747100003.0
2006-04-06 00:00:00,91.381,91.43,91.375,91.417,894799998.0
2006-04-06 00:05:00,91.43,91.43,91.357,91.357,993799991.0
2006-04-06 00:10:00,91.393,91.425,91.371,91.399,874799993.0
2006-04-06 00:15:00,91.391,91.413,91.382,91.394,749399995.0
2006-04-06 00:20:00,91.401,91.423,91.375,91.393,888399998.0
2006-04-06 00:25:00,91.405,91.427,91.391,91.427,1290900005.0
2006-04-06 00:30:00,91.394,91.427,91.359,91.382,965599991.0
2006-04-06 00:35:00,91.372,91.412,91.361,91.368,1200499991.0
2006-04-06 00:40:00,91.394,91.41,91.368,91.375,1088399992.0
2006-04-06 00:45:00,91.396,91.409,91.372,91.401,1305100007.0
2006-04-06 00:50:00,91.384,91.402,91.362,91.383,1150799995.0
2006-04-06 00:55:00,91.385,91.395,91.357,91.371,1385700006.0
2006-04-06 01:00:00,91.374,91.448,91.354,91.417,780099997.0
2006-04-06 01:05:00,91.417,91.45,91.406,91.45,716899993.0
2006-04-06 01:10:00,91.439,91.471,91.421,91.44,1008099996.0
2006-04-06 01:15:00,91.453,91.458,91.41,91.453,913299995.0
2006-04-06 01:20:00,91.449,91.458,91.419,91.44,1082699996.0
2006-04-06 01:25:00,91.435,91.473,91.428,91.445,1065000005.0
2006-04-06 01:30:00,91.466,91.48,91.441,91.457,1088499992.0
2006-04-06 01:35:00,91.44,91.481,91.43,91.468,900300001.0
2006-04-06 01:40:00,91.479,91.487,91.447,91.454,752099998.0
2006-04-06 01:45:00,91.457,91.486,91.44,91.462,935499994.0
2006-04-06 01:50:00,91.448,91.504,91.448,91.465,1188199990.0
2006-04-06 01:55:00,91.482,91.536,91.469,91.506,1482599989.0
2006-04-06 02:00:00,91.493,91.539,91.483,91.515,1027899997.0
2006-04-06 02:05:00,91.507,91.634,91.493,91.602,1146000006.0
2006-04-06 02:10:00,91.624,91.652,91.602,91.624,928699997.0
2006-04-06 02:15:00,91.607,91.661,91.592,91.646,1161300001.0
2006-04-06 02:20:00,91.621,91.637,91.565,91.578,908399990.0
2006-04-06 02:25:00,91.58,91.603,91.561,91.582,1191499989.0
2006-04-06 02:30:00,91.554,91.602,91.554,91.58,730099996.0
2006-04-06 02:35:00,91.545,91.609,91.544,91.59,926299993.0
2006-04-06 02:40:00,91.573,91.592,91.554,91.571,1144999993.0
2006-04-06 02:45:00,91.559,91.586,91.539,91.561,1156399998.0
2006-04-06 02:50:00,91.582,91.585,91.534,91.567,1025000002.0
2006-04-06 02:55:00,91.553,91.566,91.506,91.515,1649800007.0
2006-04-06 03:00:00,91.52,91.522,91.479,91.497,1025200003.0
2006-04-06 03:05:00,91.486,91.486,91.424,91.435,1060900002.0
2006-04-06 03:10:00,91.432,91.457,91.403,91.416,1187099998.0
2006-04-06 03:15:00,91.415,91.445,91.393,91.413,1023799989.0
2006-04-06 03:20:00,91.406,91.443,91.384,91.42,1142299994.0
2006-04-06 03:25:00,91.438,91.452,91.4,91.415,985700002.0
2006-04-06 03:30:00,91.425,91.439,91.382,91.382,1306499998.0
2006-04-06 03:35:00,91.375,91.421,91.373,91.413,1189799995.0
2006-04-06 03:40:00,91.385,91.427,91.347,91.413,1416500004.0
2006-04-06 03:45:00,91.402,91.408,91.353,91.365,1055700002.0
2006-04-06 03:50:00,91.36,91.401,91.349,91.384,856000002.0
2006-04-06 03:55:00,91.398,91.436,91.376,91.424,958799995.0
2006-04-06 04:00:00,91.409,91.43,91.372,91.401,861800004.0
2006-04-06 04:05:00,91.399,91.443,91.36,91.385,1408199984.0
2006-04-06 04:10:00,91.405,91.426,91.368,91.403,997399989.0
2006-04-06 04:15:00,91.402,91.428,91.366,91.375,724199996.0
2006-04-06 04:20:00,91.354,91.387,91.328,91.338,1206600001.0
2006-04-06 04:25:00,91.338,91.342,91.302,91.321,878599999.0
2006-04-06 04:30:00,91.322,91.368,91.316,91.341,929999995.0
2006-04-06 04:35:00,91.333,91.384,91.324,91.35,1006999996.0
2006-04-06 04:40:00,91.356,91.385,91.334,91.334,1024299996.0
2006-04-06 04:45:00,91.341,91.355,91.296,91.311,922499996.0
2006-04-06 04:50:00,91.32,91.354,91.31,91.334,1093500003.0
2006-04-06 04:55:00,91.327,91.368,91.324,91.359,726300002.0
2006-04-06 05:00:00,91.365,91.382,91.323,91.337,909800000.0
2006-04-06 05:05:00,91.344,91.39,91.326,91.365,1001599995.0
2006-04-06 05:10:00,91.383,91.394,91.356,91.388,1066799995.0
2006-04-06 05:15:00,91.388,91.411,91.371,91.382,1059700001.0
2006-04-06 05:20:00,91.398,91.425,91.382,91.394,917899994.0
2006-04-06 05:25:00,91.396,91.426,91.38,91.398,815599996.0
2006-04-06 05:30:00,91.387,91.408,91.361,91.389,895799991.0
2006-04-06 05:35:00,91.386,91.401,91.36,91.395,829200001.0
2006-04-06 05:40:00,91.392,91.392,91.349,91.365,881799999.0
2006-04-06 05:45:00,91.371,91.386,91.306,91.365,768899998.0
2006-04-06 05:50:00,91.359,91.377,91.335,91.357,725999994.0
2006-04-06 05:55:00,91.343,91.362,91.307,91.322,628899995.0
2006-04-06 06:00:00,91.332,91.352,91.311,91.328,911399997.0
2006-04-06 06:05:00,91.336,91.346,91.301,91.334,1203499998.0
2006-04-06 06:10:00,91.308,91.365,91.279,91.337,649599998.0
2006-04-06 06:15:00,91.345,91.396,91.329,91.369,793599990.0
2006-04-06 06:20:00,91.375,91.394,91.367,91.389,546999999.0
2006-04-06 06:25:00,91.379,91.405,91.357,91.405,840600009.0
2006-04-06 06:30:00,91.388,91.41,91.36,91.367,730500005.0
2006-04-06 06:35:00,91.373,91.392,91.322,91.342,625599996.0
2006-04-06 06:40:00,91.337,91.353,91.318,91.353,1112200001.0
2006-04-06 06:45:00,91.33,91.357,91.313,91.342,917000006.0
2006-04-06 06:50:00,91.336,91.36,91.322,91.343,973099998.0
2006-04-06 06:55:00,91.353,91.37,91.329,91.34,944699992.0
2006-04-06 07:00:00,91.323,91.352,91.311,91.327,1106299991.0
2006-04-06 07:05:00,91.336,91.337,91.298,91.328,605800002.0
2006-04-06 07:10:00,91.328,91.338,91.293,91.314,719499998.0
2006-04-06 07:15:00,91.317,91.346,91.301,91.318,897700001.0
2006-04-06 07:20:00,91.335,91.342,91.312,91.329,816600004.0
2006-04-06 07:25:00,91.333,91.364,91.293,91.352,1055499998.0
2006-04-06 07:30:00,91.359,91.374,91.324,91.366,877500002.0
2006-04-06 07:35:00,91.349,91.372,91.314,91.347,929899996.0
2006-04-06 07:40:00,91.362,91.398,91.343,91.393,911099992.0
2006-04-06 07:45:00,91.37,91.407,91.351,91.371,968399991.0
2006-04-06 07:50:00,91.372,91.398,91.36,91.393,1262299993.0
2006-04-06 07:55:00,91.398,91.401,91.346,91.359,1158599993.0
2006-04-06 08:00:00,91.374,91.408,91.352,91.396,1036299994.0
2006-04-06 08:05:00,91.38,91.433,91.371,91.433,1100999995.0
2006-04-06 08:10:00,91.424,91.437,91.399,91.416,1055700001.0
2006-04-06 08:15:00,91.443,91.485,91.42,91.433,852200006.0
2006-04-06 08:20:00,91.452,91.484,91.432,91.484,1084299986.0
2006-04-06 08:25:00,91.477,91.512,91.445,91.481,1121999996.0
2006-04-06 08:30:00,91.47,91.492,91.439,91.446,936599992.0
2006-04-06 08:35:00,91.439,91.467,91.42,91.462,1070200001.0
2006-04-06 08:40:00,91.455,91.455,91.392,91.44,1086700003.0
2006-04-06 08:45:00,91.455,91.507,91.43,91.479,1074999996.0
2006-04-06 08:50:00,91.446,91.482,91.417,91.463,874399996.0
2006-04-06 08:55:00,91.461,91.533,91.461,91.511,907500002.0
2006-04-06 09:00:00,91.511,91.522,91.476,91.506,1382499991.0
2006-04-06 09:05:00,91.505,91.514,91.455,91.486,1006300001.0
2006-04-06 09:10:00,91.46,91.473,91.392,91.412,757699994.0
2006-04-06 09:15:00,91.403,91.418,91.353,91.353,1028199994.0
2006-04-06 09:20:00,91.356,91.438,91.333,91.415,1415999992.0
2006-04-06 09:25:00,91.436,91.51,91.428,91.483,1596000005.0
2006-04-06 09:30:00,91.492,91.492,91.424,91.481,1147300008.0
2006-04-06 09:35:00,91.482,91.492,91.427,91.43,1308899998.0
2006-04-06 09:40:00,91.445,91.491,91.418,91.43,969599988.0
2006-04-06 09:45:00,91.419,91.463,91.394,91.435,1128599994.0
2006-04-06 09:50:00,91.443,91.465,91.416,91.436,1314799997.0
2006-04-06 09:55:00,91.422,91.486,91.422,91.472,1424800003.0
2006-04-06 10:00:00,91.461,91.461,91.398,91.46,1282599995.0
2006-04-06 10:05:00,91.467,91.475,91.423,91.475,808199998.0
2006-04-06 10:10:00,91.455,91.548,91.455,91.545,1014799993.0
2006-04-06 10:15:00,91.543,91.559,91.472,91.48,1133799999.0
2006-04-06 10:20:00,91.485,91.523,91.427,91.509,1303699989.0
2006-04-06 10:25:00,91.508,91.548,91.508,91.541,997999996.0
2006-04-06 10:30:00,91.529,91.568,91.503,91.55,1244999995.0
2006-04-06 10:35:00,91.54,91.601,91.525,91.581,1130499996.0
2006-04-06 10:40:00,91.566,91.599,91.556,91.56,1176800000.0
2006-04-06 10:45:00,91.58,91.599,91.545,91.564,1097200000.0
2006-04-06 10:50:00,91.566,91.577,91.496,91.535,1269499998.0
2006-04-06 10:55:00,91.552,91.621,91.524,91.559,1137299995.0
2006-04-06 11:00:00,91.567,91.59,91.548,91.563,987599999.0
2006-04-06 11:05:00,91.56,91.569,91.51,91.527,1324200004.0
2006-04-06 11:10:00,91.52,91.549,91.456,91.494,1502199997.0
2006-04-06 11:15:00,91.49,91.538,91.474,91.532,1111599996.0
2006-04-06 11:20:00,91.539,91.577,91.519,91.577,1155499998.0
2006-04-06 11:25:00,91.573,91.585,91.535,91.551,1130900001.0
2006-04-06 11:30:00,91.567,91.587,91.523,91.563,1784799996.0
2006-04-06 11:35:00,91.557,91.582,91.53,91.55,1192200001.0
2006-04-06 11:40:00,91.546,91.585,91.536,91.559,1114100000.0
2006-04-06 11:45:00,91.566,91.577,91.519,91.519,1271099993.0
2006-04-06 11:50:00,91.524,91.582,91.524,91.554,1149799994.0
2006-04-06 11:55:00,91.572,91.673,91.572,91.634,1052299996.0
2006-04-06 12:00:00,91.657,91.657,91.578,91.642,1186700005.0
2006-04-06 12:05:00,91.652,91.682,91.631,91.631,1314399994.0
2006-04-06 12:10:00,91.633,91.657,91.594,91.616,1230200006.0
2006-04-06 12:15:00,91.616,91.631,91.542,91.551,1261500004.0
2006-04-06 12:20:00,91.565,91.597,91.53,91.58,1108899999.0
2006-04-06 12:25:00,91.554,91.599,91.55,91.563,1194400002.0
2006-04-06 12:30:00,91.55,91.582,91.528,91.528,956200002.0
2006-04-06 12:35:00,91.529,91.546,91.488,91.546,1058400000.0
2006-04-06 12:40:00,91.551,91.551,91.5,91.518,876099999.0
2006-04-06 12:45:00,91.495,91.564,91.495,91.539,1266499989.0
2006-04-06 12:50:00,91.538,91.546,91.465,91.512,1020299998.0
2006-04-06 12:55:00,91.54,91.578,91.511,91.511,1021700005.0
2006-04-06 13:00:00,91.546,91.568,91.524,91.538,1175999992.0
2006-04-06 13:05:00,91.539,91.601,91.516,91.585,1154100002.0
2006-04-06 13:10:00,91.588,91.628,91.563,91.62,1365099999.0
2006-04-06 13:15:00,91.624,91.632,91.569,91.608,1108599989.0
2006-04-06 13:20:00,91.63,91.635,91.596,91.618,1059300000.0
2006-04-06 13:25:00,91.635,91.699,91.617,91.674,1309599994.0
2006-04-06 13:30:00,91.671,91.728,91.624,91.712,1033400000.0
2006-04-06 13:35:00,91.725,91.73,91.685,91.713,1115600000.0
2006-04-06 13:40:00,91.692,91.707,91.608,91.639,828099991.0
2006-04-06 13:45:00,91.634,91.665,91.597,91.597,1162899994.0
2006-04-06 13:50:00,91.6,91.635,91.588,91.635,1322599992.0
2006-04-06 13:55:00,91.635,91.655,91.598,91.653,732099999.0
2006-04-06 14:00:00,91.638,91.662,91.624,91.642,1236400003.0
2006-04-06 14:05:00,91.637,91.674,91.634,91.643,1139200001.0
2006-04-06 14:10:00,91.643,91.667,91.628,91.662,1148199998.0
2006-04-06 14:15:00,91.64,91.66,91.607,91.626,994700001.0
2006-04-06 14:20:00,91.653,91.672,91.607,91.631,1346099990.0
2006-04-06 14:25:00,91.629,91.684,91.616,91.651,1188399999.0
2006-04-06 14:30:00,91.627,91.711,91.605,91.685,1076999996.0
2006-04-06 14:35:00,91.67,91.706,91.577,91.597,1032399999.0
2006-04-06 14:40:00,91.596,91.618,91.529,91.57,1048599993.0
2006-04-06 14:45:00,91.557,91.577,91.312,91.312,1041399988.0
2006-04-06 14:50:00,91.274,91.309,91.166,91.222,1486400000.0
2006-04-06 14:55:00,91.213,91.341,91.145,91.322,1474099997.0
2006-04-06 15:00:00,91.309,91.35,91.276,91.332,740599996.0
2006-04-06 15:05:00,91.341,91.356,91.28,91.28,875799998.0
2006-04-06 15:10:00,91.238,91.281,91.185,91.274,1106300003.0
2006-04-06 15:15:00,91.272,91.296,91.205,91.276,1186299995.0
2006-04-06 15:20:00,91.278,91.289,91.191,91.277,1040199993.0
2006-04-06 15:25:00,91.263,91.308,91.237,91.285,1059999992.0
2006-04-06 15:30:00,91.276,91.376,91.269,91.325,1088499993.0
2006-04-06 15:35:00,91.327,91.336,91.262,91.299,1062499989.0
2006-04-06 15:40:00,91.32,91.346,91.27,91.311,1211999999.0
2006-04-06 15:45:00,91.306,91.324,91.23,91.242,1109099996.0
2006-04-06 15:50:00,91.243,91.269,91.182,91.202,1365599996.0
2006-04-06 15:55:00,91.228,91.228,91.133,91.149,1265199994.0
2006-04-06 16:00:00,91.15,91.164,91.101,91.119,1224100005.0
2006-04-06 16:05:00,91.125,91.19,91.113,91.163,1044600014.0
2006-04-06 16:10:00,91.167,91.237,91.156,91.234,1182799998.0
2006-04-06 16:15:00,91.219,91.233,91.151,91.203,800799994.0
2006-04-06 16:20:00,91.187,91.251,91.177,91.241,1075199990.0
2006-04-06 16:25:00,91.239,91.334,91.228,91.308,993600001.0
2006-04-06 16:30:00,91.31,91.331,91.267,91.292,805899999.0
2006-04-06 16:35:00,91.28,91.314,91.257,91.278,1203399993.0
2006-04-06 16:40:00,91.284,91.328,91.256,91.259,1061299990.0
2006-04-06 16:45:00,91.273,91.282,91.23,91.243,1066800001.0
2006-04-06 16:50:00,91.262,91.279,91.23,91.251,1059399993.0
2006-04-06 16:55:00,91.262,91.294,91.246,91.262,1126400002.0
2006-04-06 17:00:00,91.241,91.274,91.186,91.218,1102400000.0
2006-04-06 17:05:00,91.208,91.232,91.192,91.216,1181600000.0
2006-04-06 17:10:00,91.208,91.257,91.196,91.257,942099994.0
2006-04-06 17:15:00,91.243,91.271,91.219,91.234,1216700006.0
2006-04-06 17:20:00,91.257,91.272,91.215,91.259,731599998.0
2006-04-06 17:25:00,91.234,91.249,91.181,91.198,1125099993.0
2006-04-06 17:30:00,91.177,91.205,91.131,91.133,1225000001.0
2006-04-06 17:35:00,91.154,91.187,91.135,91.179,983700002.0
2006-04-06 17:40:00,91.171,91.182,91.118,91.137,1083799987.0
2006-04-06 17:45:00,91.133,91.157,91.101,91.147,1465799992.0
2006-04-06 17:50:00,91.133,91.15,91.075,91.088,943199994.0
2006-04-06 17:55:00,91.091,91.132,91.068,91.125,1121299990.0
2006-04-06 18:00:00,91.12,91.2,91.12,91.15,7871899964.0
2006-04-06 18:05:00,91.16,91.16,91.11,91.11,9437999940.0
2006-04-06 18:10:00,91.111,91.133,91.07,91.12,7026099985.0
2006-04-06 18:15:00,91.11,91.12,91.05,91.086,6506000000.0
2006-04-06 18:20:00,91.088,91.095,91.037,91.051,8553099974.0
2006-04-06 18:25:00,91.04,91.079,91.027,91.06,8085499998.0
2006-04-06 18:30:00,91.084,91.151,91.076,91.12,7862800030.0
2006-04-06 18:35:00,91.135,91.145,91.08,91.109,5462199977.0
2006-04-06 18:40:00,91.128,91.184,91.102,91.159,5143399996.0
2006-04-06 18:45:00,91.182,91.213,91.166,91.186,3071400000.0
2006-04-06 18:50:00,91.168,91.221,91.159,91.203,5864299980.0
2006-04-06 18:55:00,91.205,91.217,91.176,91.181,4623199978.0
2006-04-06 19:00:00,91.183,91.23,91.182,91.215,2030799986.0
2006-04-06 19:05:00,91.215,91.229,91.174,91.203,5588399988.0
2006-04-06 19:10:00,91.211,91.228,91.18,91.218,1661499996.0
2006-04-06 19:15:00,91.223,91.237,91.184,91.215,4363999989.0
2006-04-06 19:20:00,91.245,91.289,91.234,91.282,4086800000.0
2006-04-06 19:25:00,91.284,91.305,91.268,91.278,5569499996.0
2006-04-06 19:30:00,91.289,91.309,91.257,91.261,5045099959.0
2006-04-06 19:35:00,91.258,91.282,91.232,91.255,3378199982.0
2006-04-06 19:40:00,91.252,91.278,91.23,91.264,3873199995.0
2006-04-06 19:45:00,91.26,91.273,91.233,91.252,2974800005.0
2006-04-06 19:50:00,91.242,91.272,91.22,91.247,3100599994.0
2006-04-06 19:55:00,91.233,91.255,91.2,91.211,3328999993.0
2006-04-06 20:00:00,91.213,91.254,91.212,91.251,2430499975.0
2006-04-06 20:05:00,91.24,91.264,91.219,91.236,2567599996.0
2006-04-06 20:10:00,91.26,91.272,91.213,91.238,5523299975.0
2006-04-06 20:15:00,91.234,91.25,91.189,91.237,4723899967.0
2006-04-06 20:20:00,91.224,91.26,91.21,91.259,4500800006.0
2006-04-06 20:25:00,91.24,91.255,91.167,91.2,6581499961.0
2006-04-06 20:30:00,91.22,91.23,91.156,91.175,6388199991.0
2006-04-06 20:35:00,91.178,91.215,91.161,91.203,4126199992.0
2006-04-06 20:40:00,91.205,91.22,91.175,91.214,5629299979.0
2006-04-06 20:45:00,91.191,91.22,91.155,91.175,4511999990.0
2006-04-06 20:50:00,91.157,91.186,91.143,91.158,4001099981.0
2006-04-06 20:55:00,91.147,91.217,91.123,91.217,7723999984.0
2006-04-06 21:00:00,91.23,91.26,91.15,91.165,3177999987.0
2006-04-06 21:05:00,91.156,91.197,91.128,91.154,2316099990.0
2006-04-06 21:10:00,91.156,91.186,91.147,91.172,3555299996.0
2006-04-06 21:15:00,91.174,91.198,91.147,91.185,4147299982.0
2006-04-06 21:20:00,91.183,91.204,91.156,91.177,6530599993.0
2006-04-06 21:25:00,91.183,91.19,91.158,91.172,3430799988.0
2006-04-06 21:30:00,91.173,91.199,91.152,91.169,2541500002.0
2006-04-06 21:35:00,91.183,91.211,91.159,91.211,1533999999.0
2006-04-06 21:40:00,91.207,91.208,91.142,91.171,3557199999.0
2006-04-06 21:45:00,91.154,91.172,91.107,91.11,3503100001.0
2006-04-06 21:50:00,91.13,91.157,91.117,91.155,1653999990.0
2006-04-06 21:55:00,91.14,91.204,91.14,91.192,1571099987.0
2006-04-06 22:00:00,91.191,91.203,91.154,91.175,3428700001.0
2006-04-06 22:05:00,91.186,91.193,91.159,91.16,984199994.0
2006-04-06 22:10:00,91.178,91.21,91.159,91.203,1772299995.0
2006-04-06 22:15:00,91.182,91.201,91.142,91.171,1392999993.0
2006-04-06 22:20:00,91.175,91.197,91.16,91.178,1217999999.0
2006-04-06 22:25:00,91.175,91.204,91.161,91.185,1829899993.0
2006-04-06 22:30:00,91.18,91.207,91.165,91.184,1879299991.0
2006-04-06 22:35:00,91.182,91.202,91.166,91.193,1395099996.0
2006-04-06 22:40:00,91.176,91.196,91.15,91.15,1809000002.0
2006-04-06 22:45:00,91.176,91.199,91.139,91.193,2367200003.0
2006-04-06 22:50:00,91.197,91.23,91.164,91.205,1417799986.0
2006-04-06 22:55:00,91.202,91.264,91.183,91.19,1684800006.0
2006-04-06 23:00:00,91.26,91.265,91.202,91.216,1103800001.0
2006-04-06 23:05:00,91.226,91.238,91.152,91.191,1251000008.0
2006-04-06 23:10:00,91.181,91.248,91.178,91.23,916599996.0
2006-04-06 23:15:00,91.241,91.267,91.189,91.2,1243299990.0
2006-04-06 23:20:00,91.205,91.256,91.2,91.209,1101200009.0
2006-04-06 23:25:00,91.216,91.26,91.199,91.255,1207999996.0
2006-04-06 23:30:00,91.264,91.269,91.204,91.209,1054599996.0
2006-04-06 23:35:00,91.222,91.232,91.194,91.214,1012799995.0
2006-04-06 23:40:00,91.199,91.233,91.194,91.217,1254600000.0
2006-04-06 23:45:00,91.204,91.231,91.197,91.213,557299991.0
2006-04-06 23:50:00,91.232,91.245,91.211,91.238,916200000.0
2006-04-06 23:55:00,91.22,91.246,91.206,91.225,649099996.0
2006-04-07 00:00:00,91.222,91.253,91.194,91.253,1119100002.0
2006-04-07 00:05:00,91.258,91.258,91.207,91.232,1324899977.0
2006-04-07 00:10:00,91.216,91.262,91.213,91.239,779500001.0
2006-04-07 00:15:00,91.223,91.249,91.189,91.21,837499999.0
2006-04-07 00:20:00,91.195,91.219,91.18,91.184,975699986.0
2006-04-07 00:25:00,91.213,91.237,91.184,91.227,842400000.0
2006-04-07 00:30:00,91.203,91.239,91.186,91.212,877000003.0
2006-04-07 00:35:00,91.22,91.246,91.2,91.223,1186399990.0
2006-04-07 00:40:00,91.232,91.268,91.212,91.241,1095899999.0
2006-04-07 00:45:00,91.243,91.249,91.19,91.21,1067999999.0
2006-04-07 00:50:00,91.205,91.22,91.179,91.19,1032099992.0
2006-04-07 00:55:00,91.215,91.235,91.196,91.222,1201200004.0
2006-04-07 01:00:00,91.195,91.247,91.188,91.236,711799997.0
2006-04-07 01:05:00,91.229,91.268,91.213,91.258,963699999.0
2006-04-07 01:10:00,91.245,91.258,91.185,91.208,935399988.0
2006-04-07 01:15:00,91.218,91.244,91.199,91.208,1115600003.0
2006-04-07 01:20:00,91.218,91.263,91.196,91.199,1289399998.0
2006-04-07 01:25:00,91.213,91.272,91.207,91.232,1247200006.0
2006-04-07 01:30:00,91.262,91.262,91.208,91.229,1366999990.0
2006-04-07 01:35:00,91.245,91.26,91.221,91.235,1056600009.0
2006-04-07 01:40:00,91.233,91.263,91.171,91.18,981299992.0
2006-04-07 01:45:00,91.168,91.192,91.13,91.141,1168499998.0
2006-04-07 01:50:00,91.109,91.149,91.068,91.109,1207300000.0
2006-04-07 01:55:00,91.106,91.114,91.066,91.097,1496799985.0
2006-04-07 02:00:00,91.118,91.175,91.11,91.13,926499988.0
2006-04-07 02:05:00,91.125,91.19,91.125,91.155,1173899998.0
2006-04-07 02:10:00,91.144,91.176,91.138,91.148,839500004.0
2006-04-07 02:15:00,91.138,91.168,91.124,91.139,1233599992.0
2006-04-07 02:20:00,91.139,91.164,91.11,91.127,1181699994.0
2006-04-07 02:25:00,91.144,91.16,91.096,91.104,1175600005.0
2006-04-07 02:30:00,91.094,91.139,91.073,91.102,1305299994.0
2006-04-07 02:35:00,91.113,91.147,91.095,91.147,1247399995.0
2006-04-07 02:40:00,91.135,91.196,91.135,91.184,1087099992.0
2006-04-07 02:45:00,91.16,91.235,91.16,91.202,803699997.0
2006-04-07 02:50:00,91.22,91.231,91.185,91.196,860300005.0
2006-04-07 02:55:00,91.207,91.256,91.198,91.234,1152899995.0
2006-04-07 03:00:00,91.25,91.265,91.203,91.203,1150399996.0
2006-04-07 03:05:00,91.221,91.248,91.191,91.234,1112399999.0
2006-04-07 03:10:00,91.238,91.322,91.234,91.309,1084999990.0
2006-04-07 03:15:00,91.318,91.338,91.277,91.278,1131799987.0
2006-04-07 03:20:00,91.287,91.313,91.27,91.294,1164799999.0
2006-04-07 03:25:00,91.296,91.296,91.142,91.15,1217999997.0
2006-04-07 03:30:00,91.152,91.202,91.139,91.139,1165299990.0
2006-04-07 03:35:00,91.143,91.177,91.123,91.129,910099996.0
2006-04-07 03:40:00,91.153,91.165,91.103,91.149,1041599993.0
2006-04-07 03:45:00,91.138,91.171,91.128,91.168,1318399993.0
2006-04-07 03:50:00,91.157,91.18,91.113,91.126,989099998.0
2006-04-07 03:55:00,91.127,91.137,91.092,91.1,1289199991.0
2006-04-07 04:00:00,91.105,91.149,91.105,91.105,751399999.0
2006-04-07 04:05:00,91.098,91.133,91.094,91.102,936300005.0
2006-04-07 04:10:00,91.124,91.133,91.076,91.1,913799999.0
2006-04-07 04:15:00,91.107,91.123,91.086,91.107,1286500010.0
2006-04-07 04:20:00,91.085,91.127,91.065,91.094,1075000002.0
2006-04-07 04:25:00,91.102,91.115,91.047,91.09,787099999.0
2006-04-07 04:30:00,91.093,91.127,91.085,91.096,1314699993.0
2006-04-07 04:35:00,91.101,91.125,91.069,91.087,1238799996.0
2006-04-07 04:40:00,91.079,91.111,91.078,91.094,905199997.0
2006-04-07 04:45:00,91.098,91.103,91.068,91.079,869699994.0
2006-04-07 04:50:00,91.078,91.108,91.07,91.079,903100002.0
2006-04-07 04:55:00,91.077,91.098,91.065,91.082,880700000.0
2006-04-07 05:00:00,91.085,91.119,91.067,91.094,696799996.0
2006-04-07 05:05:00,91.11,91.121,91.076,91.111,923400007.0
2006-04-07 05:10:00,91.106,91.133,91.08,91.113,885399998.0
2006-04-07 05:15:00,91.098,91.11,91.073,91.082,750599999.0
2006-04-07 05:20:00,91.104,91.107,91.067,91.097,879599999.0
2006-04-07 05:25:00,91.103,91.106,91.057,91.077,846199992.0
2006-04-07 05:30:00,91.08,91.106,91.06,91.103,783900008.0
2006-04-07 05:35:00,91.103,91.108,91.069,91.095,854000006.0
2006-04-07 05:40:00,91.097,91.101,91.068,91.092,896199992.0
2006-04-07 05:45:00,91.074,91.105,91.022,91.095,552599996.0
2006-04-07 05:50:00,91.067,91.095,91.048,91.069,1115899999.0
2006-04-07 05:55:00,91.027,91.064,91.001,91.025,781700002.0
2006-04-07 06:00:00,91.02,91.023,90.981,90.987,903799999.0
2006-04-07 06:05:00,90.995,91.01,90.963,90.983,1476699991.0
2006-04-07 06:10:00,90.982,91.005,90.944,90.974,1148800009.0
2006-04-07 06:15:00,90.959,90.993,90.946,90.977,749899990.0
2006-04-07 06:20:00,90.973,90.978,90.936,90.96,758699997.0
2006-04-07 06:25:00,90.938,91.005,90.938,91.002,926399995.0
2006-04-07 06:30:00,91.008,91.054,90.994,91.032,837599990.0
2006-04-07 06:35:00,91.042,91.056,90.999,91.015,545999997.0
2006-04-07 06:40:00,91.01,91.04,91.007,91.029,943099988.0
2006-04-07 06:45:00,91.019,91.027,90.979,90.995,786700003.0
2006-04-07 06:50:00,90.994,91.02,90.973,90.986,773299997.0
2006-04-07 06:55:00,91.005,91.032,90.996,91.024,1189900012.0
2006-04-07 07:00:00,91.012,91.02,90.984,91.0,1120399995.0
2006-04-07 07:05:00,91.007,91.031,90.988,91.023,901299998.0
2006-04-07 07:10:00,91.021,91.049,90.987,91.02,1550399996.0
2006-04-07 07:15:00,91.026,91.059,91.003,91.033,923299991.0
2006-04-07 07:20:00,91.046,91.062,91.015,91.05,920300003.0
2006-04-07 07:25:00,91.057,91.065,91.022,91.055,1153999989.0
2006-04-07 07:30:00,91.052,91.075,91.01,91.031,906299991.0
2006-04-07 07:35:00,91.029,91.054,91.013,91.027,907399988.0
2006-04-07 07:40:00,91.017,91.088,91.017,91.074,801899999.0
2006-04-07 07:45:00,91.081,91.096,91.044,91.061,1018799991.0
2006-04-07 07:50:00,91.06,91.121,91.052,91.115,881000002.0
2006-04-07 07:55:00,91.123,91.137,91.098,91.127,1103400002.0
2006-04-07 08:00:00,91.119,91.149,91.11,91.147,1292699997.0
2006-04-07 08:05:00,91.13,91.17,91.124,91.158,845099998.0
2006-04-07 08:10:00,91.162,91.198,91.135,91.153,1044399997.0
2006-04-07 08:15:00,91.166,91.181,91.124,91.135,1063000001.0
2006-04-07 08:20:00,91.157,91.164,91.098,91.118,884199991.0
2006-04-07 08:25:00,91.126,91.132,91.09,91.105,1245799994.0
2006-04-07 08:30:00,91.095,91.117,91.048,91.075,933600003.0
2006-04-07 08:35:00,91.077,91.093,91.048,91.069,1100000001.0
2006-04-07 08:40:00,91.078,91.096,91.014,91.014,1155399997.0
2006-04-07 08:45:00,91.037,91.07,91.015,91.039,1030699997.0
2006-04-07 08:50:00,91.033,91.065,90.983,90.983,1081500003.0
2006-04-07 08:55:00,90.988,91.056,90.987,91.022,1016499997.0
2006-04-07 09:00:00,91.026,91.038,90.936,90.952,1225399988.0
2006-04-07 09:05:00,90.967,90.991,90.937,90.949,1275900002.0
2006-04-07 09:10:00,90.941,90.958,90.912,90.948,903000005.0
2006-04-07 09:15:00,90.929,90.945,90.889,90.915,1200799998.0
2006-04-07 09:20:00,90.921,90.955,90.875,90.884,1063299995.0
2006-04-07 09:25:00,90.869,90.896,90.831,90.865,1215500000.0
2006-04-07 09:30:00,90.856,90.871,90.818,90.863,821999992.0
2006-04-07 09:35:00,90.846,90.91,90.846,90.896,1236300000.0
2006-04-07 09:40:00,90.887,90.925,90.871,90.888,989600008.0
2006-04-07 09:45:00,90.897,90.905,90.81,90.812,1388899993.0
2006-04-07 09:50:00,90.818,90.837,90.799,90.821,1029599986.0
2006-04-07 09:55:00,90.829,90.871,90.815,90.829,1180400001.0
2006-04-07 10:00:00,90.818,90.866,90.814,90.847,1166200001.0
2006-04-07 10:05:00,90.858,90.872,90.824,90.85,1188999991.0
2006-04-07 10:10:00,90.823,90.91,90.823,90.903,830799995.0
2006-04-07 10:15:00,90.907,90.925,90.857,90.925,1138399993.0
2006-04-07 10:20:00,90.929,90.984,90.895,90.982,1203899994.0
2006-04-07 10:25:00,90.984,91.012,90.968,90.976,914399999.0
2006-04-07 10:30:00,90.996,90.999,90.944,90.958,876900006.0
2006-04-07 10:35:00,90.975,90.975,90.91,90.949,1068099998.0
2006-04-07 10:40:00,90.946,90.985,90.916,90.959,1259499999.0
2006-04-07 10:45:00,90.968,90.968,90.898,90.902,1061699993.0
2006-04-07 10:50:00,90.924,90.948,90.893,90.922,1122499996.0
2006-04-07 10:55:00,90.937,90.952,90.913,90.918,1328000006.0
2006-04-07 11:00:00,90.92,90.96,90.911,90.925,1052299989.0
2006-04-07 11:05:00,90.925,90.967,90.912,90.945,1334599982.0
2006-04-07 11:10:00,90.95,90.984,90.936,90.946,1516499988.0
2006-04-07 11:15:00,90.945,90.988,90.936,90.943,1269600000.0
2006-04-07 11:20:00,90.942,90.967,90.93,90.943,1239999997.0
2006-04-07 11:25:00,90.943,90.982,90.926,90.96,1192299992.0
2006-04-07 11:30:00,90.969,91.012,90.95,91.012,1389199998.0
2006-04-07 11:35:00,91.005,91.026,90.975,91.006,1231700001.0
2006-04-07 11:40:00,91.003,91.029,90.986,91.002,1383099998.0
2006-04-07 11:45:00,90.992,91.021,90.972,90.992,1339699997.0
2006-04-07 11:50:00,90.979,91.016,90.959,90.959,1354899995.0
2006-04-07 11:55:00,90.958,90.984,90.94,90.946,1174399994.0
2006-04-07 12:00:00,90.97,91.005,90.947,90.975,1103099994.0
2006-04-07 12:05:00,90.966,91.027,90.964,91.023,1175199999.0
2006-04-07 12:10:00,91.024,91.057,91.008,91.03,1269000000.0
2006-04-07 12:15:00,91.034,91.066,91.009,91.013,877199996.0
2006-04-07 12:20:00,91.015,91.057,91.004,91.023,1074499999.0
2006-04-07 12:25:00,91.001,91.038,90.992,91.008,1054900001.0
2006-04-07 12:30:00,90.991,91.041,90.991,91.027,1179100001.0
2006-04-07 12:35:00,91.0,91.018,90.924,90.983,910099997.0
2006-04-07 12:40:00,91.014,91.041,90.986,91.014,1126699991.0
2006-04-07 12:45:00,91.005,91.049,90.97,91.001,1306700002.0
2006-04-07 12:50:00,91.014,91.028,90.95,90.988,1161400004.0
2006-04-07 12:55:00,90.979,91.015,90.975,90.978,966900002.0
2006-04-07 13:00:00,91.005,91.071,90.998,91.045,1193399997.0
2006-04-07 13:05:00,91.071,91.071,91.016,91.036,1260499991.0
2006-04-07 13:10:00,91.044,91.068,91.015,91.045,1155799995.0
2006-04-07 13:15:00,91.043,91.074,91.003,91.064,1282199997.0
2006-04-07 13:20:00,91.05,91.055,91.001,91.032,923200001.0
2006-04-07 13:25:00,91.018,91.044,91.004,91.018,1113399992.0
2006-04-07 13:30:00,91.016,91.017,90.949,91.007,1022300003.0
2006-04-07 13:35:00,91.003,91.053,90.995,91.04,1110399992.0
2006-04-07 13:40:00,91.058,91.064,91.004,91.043,1232799998.0
2006-04-07 13:45:00,91.053,91.057,91.014,91.024,1116899992.0
2006-04-07 13:50:00,91.021,91.102,91.015,91.071,1249399995.0
2006-04-07 13:55:00,91.069,91.089,91.01,91.01,804999995.0
2006-04-07 14:00:00,91.02,91.05,91.0,91.011,1181799998.0
2006-04-07 14:05:00,91.028,91.069,91.012,91.05,1241000006.0
2006-04-07 14:10:00,91.067,91.093,91.038,91.082,1017499998.0
2006-04-07 14:15:00,91.071,91.13,91.055,91.09,991299998.0
2006-04-07 14:20:00,91.108,91.123,91.077,91.104,1069899998.0
2006-04-07 14:25:00,91.121,91.121,90.957,90.98,1129499993.0
2006-04-07 14:30:00,90.98,91.161,90.973,91.118,937199999.0
2006-04-07 14:35:00,91.133,91.153,91.063,91.066,1305899987.0
2006-04-07 14:40:00,91.057,91.095,91.021,91.084,1166599999.0
2006-04-07 14:45:00,91.081,91.116,91.006,91.099,874199997.0
2006-04-07 14:50:00,91.081,91.1,91.018,91.05,1031300000.0
2006-04-07 14:55:00,91.056,91.121,91.025,91.111,974999994.0
2006-04-07 15:00:00,91.101,91.146,91.088,91.098,1410399990.0
2006-04-07 15:05:00,91.09,91.09,91.028,91.049,950900007.0
2006-04-07 15:10:00,91.033,91.033,90.866,90.89,915799997.0
2006-04-07 15:15:00,90.895,90.947,90.834,90.835,1203599995.0
2006-04-07 15:20:00,90.854,90.876,90.726,90.742,1313099999.0
2006-04-07 15:25:00,90.753,90.78,90.709,90.73,1000599995.0
2006-04-07 15:30:00,90.742,90.756,90.714,90.747,1032800001.0
2006-04-07 15:35:00,90.735,90.781,90.672,90.756,1111000002.0
2006-04-07 15:40:00,90.768,90.768,90.698,90.725,1132499998.0
2006-04-07 15:45:00,90.732,90.758,90.714,90.74,987699998.0
2006-04-07 15:50:00,90.746,90.769,90.697,90.697,1317699989.0
2006-04-07 15:55:00,90.745,90.775,90.661,90.7,1292699996.0
2006-04-07 16:00:00,90.67,90.693,90.627,90.644,1061499993.0
2006-04-07 16:05:00,90.638,90.649,90.589,90.589,993600001.0
2006-04-07 16:10:00,90.591,90.635,90.56,90.62,1170800004.0
2006-04-07 16:15:00,90.624,90.638,90.562,90.607,1513399991.0
2006-04-07 16:20:00,90.598,90.625,90.529,90.545,1235999996.0
2006-04-07 16:25:00,90.555,90.573,90.483,90.483,1221500004.0
2006-04-07 16:30:00,90.5,90.596,90.5,90.574,1061299997.0
2006-04-07 16:35:00,90.595,90.616,90.58,90.599,1158600000.0
2006-04-07 16:40:00,90.591,90.656,90.579,90.633,842199999.0
2006-04-07 16:45:00,90.653,90.664,90.623,90.641,1219199999.0
2006-04-07 16:50:00,90.65,90.687,90.63,90.63,992799986.0
2006-04-07 16:55:00,90.629,90.693,90.622,90.636,919500002.0
2006-04-07 17:00:00,90.608,90.709,90.608,90.663,665099998.0
2006-04-07 17:05:00,90.673,90.704,90.645,90.682,1004100010.0
2006-04-07 17:10:00,90.683,90.733,90.644,90.721,1061799995.0
2006-04-07 17:15:00,90.707,90.767,90.707,90.75,1040300005.0
2006-04-07 17:20:00,90.743,90.754,90.71,90.748,1250099999.0
2006-04-07 17:25:00,90.745,90.789,90.744,90.769,1261199993.0
2006-04-07 17:30:00,90.749,90.842,90.749,90.817,1500400001.0
2006-04-07 17:35:00,90.838,90.853,90.798,90.811,1240799993.0
2006-04-07 17:40:00,90.796,90.827,90.747,90.76,920800003.0
2006-04-07 17:45:00,90.737,90.755,90.705,90.728,1095200002.0
2006-04-07 17:50:00,90.738,90.8,90.721,90.8,892799991.0
2006-04-07 17:55:00,90.806,90.839,90.747,90.76,1153800000.0
2006-04-07 18:00:00,90.762,90.784,90.71,90.74,7607799988.0
2006-04-07 18:05:00,90.73,90.78,90.72,90.77,9479499985.0
2006-04-07 18:10:00,90.757,90.79,90.726,90.78,7027499986.0
2006-04-07 18:15:00,90.77,90.781,90.741,90.761,6782699957.0
2006-04-07 18:20:00,90.771,90.82,90.749,90.8,9070599970.0
2006-04-07 18:25:00,90.768,90.85,90.768,90.811,7384699976.0
2006-04-07 18:30:00,90.818,90.84,90.781,90.799,7401499972.0
2006-04-07 18:35:00,90.806,90.835,90.766,90.813,5771199992.0
2006-04-07 18:40:00,90.804,90.848,90.793,90.81,5170699981.0
2006-04-07 18:45:00,90.805,90.828,90.778,90.815,2555799989.0
2006-04-07 18:50:00,90.793,90.821,90.772,90.773,5957299978.0
2006-04-07 18:55:00,90.799,90.805,90.763,90.775,4510200002.0
2006-04-07 19:00:00,90.778,90.856,90.778,90.848,2097199993.0
2006-04-07 19:05:00,90.83,90.878,90.814,90.87,5182299980.0
2006-04-07 19:10:00,90.873,90.882,90.841,90.872,1819299992.0
2006-04-07 19:15:00,90.872,90.89,90.84,90.854,4269400004.0
2006-04-07 19:20:00,90.865,90.884,90.842,90.859,4332200002.0
2006-04-07 19:25:00,90.861,90.894,90.837,90.887,5984699976.0
2006-04-07 19:30:00,90.89,90.908,90.858,90.888,4609499986.0
2006-04-07 19:35:00,90.873,90.909,90.855,90.876,3587999982.0
2006-04-07 19:40:00,90.894,90.915,90.87,90.882,4201399987.0
2006-04-07 19:45:00,90.873,90.9,90.86,90.883,2960799984.0
2006-04-07 19:50:00,90.859,90.882,90.84,90.859,3047999997.0
2006-04-07 19:55:00,90.876,90.903,90.849,90.88,3490199989.0
2006-04-07 20:00:00,90.879,90.899,90.855,90.876,2645199998.0
2006-04-07 20:05:00,90.89,90.896,90.845,90.877,3101299993.0
2006-04-07 20:10:00,90.898,90.898,90.845,90.875,4832299991.0
2006-04-07 20:15:00,90.876,90.896,90.84,90.884,4416799979.0
2006-04-07 20:20:00,90.865,90.915,90.859,90.91,4143799979.0
2006-04-07 20:25:00,90.89,90.93,90.861,90.865,6658299974.0
2006-04-07 20:30:00,90.89,90.9,90.808,90.865,5974299983.0
2006-04-07 20:35:00,90.855,90.905,90.855,90.865,4211299992.0
2006-04-07 20:40:00,90.876,90.903,90.859,90.884,5636100003.0
2006-04-07 20:45:00,90.883,90.891,90.832,90.853,4722599981.0
2006-04-07 20:50:00,90.87,90.917,90.859,90.9,4370599973.0
2006-04-07 20:55:00,90.905,90.94,90.877,90.94,7160899987.0
2006-04-07 21:00:00,90.93,90.93,90.844,90.859,5794999972.0
2006-04-07 21:05:00,90.85,90.897,90.831,90.868,2639299990.0
2006-04-07 21:10:00,90.867,90.887,90.819,90.873,3553200007.0
2006-04-07 21:15:00,90.88,90.906,90.856,90.89,4856199984.0
2006-04-07 21:20:00,90.89,90.899,90.831,90.87,6912599980.0
2006-04-07 21:25:00,90.865,90.901,90.846,90.891,3612799980.0
2006-04-07 21:30:00,90.881,90.905,90.853,90.87,2598499990.0
2006-04-07 21:35:00,90.866,90.879,90.842,90.854,1786299995.0
2006-04-07 21:40:00,90.853,90.869,90.813,90.853,3273999986.0
2006-04-07 21:45:00,90.856,90.868,90.826,90.833,2802500007.0
2006-04-07 21:50:00,90.855,90.885,90.833,90.86,1722199999.0
2006-04-07 21:55:00,90.872,90.876,90.83,90.832,1725299998.0
2006-04-07 22:00:00,90.839,90.867,90.822,90.832,3441399990.0
2006-04-07 22:05:00,90.835,90.872,90.818,90.848,1189399999.0
2006-04-07 22:10:00,90.848,90.87,90.83,90.847,1778699996.0
2006-04-07 22:15:00,90.847,90.865,90.808,90.828,1682599993.0
2006-04-07 22:20:00,90.833,90.834,90.795,90.795,1233200000.0
2006-04-07 22:25:00,90.79,90.846,90.79,90.806,1847799996.0
2006-04-07 22:30:00,90.839,90.859,90.812,90.823,1932300002.0
2006-04-07 22:35:00,90.838,90.92,90.833,90.845,1465099992.0
2006-04-07 22:40:00,90.845,90.897,90.845,90.882,1696899998.0
2006-04-07 22:45:00,90.871,90.906,90.836,90.845,2549700000.0
2006-04-07 22:50:00,90.861,90.904,90.854,90.885,1818400005.0
2006-04-07 22:55:00,90.868,90.885,90.792,90.837,1674399998.0
2006-04-09 23:00:00,90.767,90.813,90.745,90.762,991599994.0
2006-04-09 23:05:00,90.771,90.8,90.74,90.777,1078700006.0
2006-04-09 23:10:00,90.809,90.851,90.767,90.783,1343200000.0
2006-04-09 23:15:00,90.783,90.843,90.781,90.816,890000002.0
2006-04-09 23:20:00,90.813,90.849,90.758,90.786,1147899986.0
2006-04-09 23:25:00,90.775,90.83,90.773,90.817,1381600005.0
2006-04-09 23:30:00,90.812,90.857,90.788,90.847,1041299992.0
2006-04-09 23:35:00,90.838,90.846,90.77,90.79,1095399998.0
2006-04-09 23:40:00,90.803,90.835,90.761,90.771,1475299994.0
2006-04-09 23:45:00,90.766,90.829,90.746,90.8,797199999.0
2006-04-09 23:50:00,90.775,90.83,90.769,90.815,754799995.0
2006-04-09 23:55:00,90.795,90.889,90.795,90.878,1150899992.0
2006-04-10 00:00:00,90.854,90.877,90.807,90.853,1046000000.0
2006-04-10 00:05:00,90.86,90.882,90.801,90.825,1201200000.0
2006-04-10 00:10:00,90.824,90.866,90.811,90.828,1362399991.0
2006-04-10 00:15:00,90.83,90.883,90.788,90.795,1040399994.0
2006-04-10 00:20:00,90.789,90.848,90.781,90.808,869499998.0
2006-04-10 00:25:00,90.817,90.848,90.781,90.8,1084000000.0
2006-04-10 00:30:00,90.817,90.818,90.734,90.734,1149999995.0
2006-04-10 00:35:00,90.729,90.798,90.727,90.755,1260599993.0
2006-04-10 00:40:00,90.792,90.848,90.748,90.785,1257200000.0
2006-04-10 00:45:00,90.781,90.818,90.763,90.779,1433200001.0
2006-04-10 00:50:00,90.788,90.863,90.77,90.794,905000001.0
2006-04-10 00:55:00,90.8,90.83,90.791,90.82,1238399991.0
2006-04-10 01:00:00,90.82,90.851,90.802,90.827,819200002.0
2006-04-10 01:05:00,90.821,90.85,90.809,90.824,813399996.0
2006-04-10 01:10:00,90.825,90.859,90.804,90.804,1005200001.0
2006-04-10 01:15:00,90.838,90.86,90.814,90.814,1036400000.0
2006-04-10 01:20:00,90.801,90.865,90.801,90.86,959299996.0
2006-04-10 01:25:00,90.846,90.863,90.804,90.835,865299994.0
2006-04-10 01:30:00,90.838,90.845,90.801,90.83,989999996.0
2006-04-10 01:35:00,90.81,90.835,90.803,90.818,981399992.0
2006-04-10 01:40:00,90.827,90.832,90.795,90.797,689699995.0
2006-04-10 01:45:00,90.804,90.817,90.775,90.776,1384500006.0
2006-04-10 01:50:00,90.77,90.794,90.738,90.774,1138399995.0
2006-04-10 01:55:00,90.782,90.798,90.75,90.782,1163899995.0
2006-04-10 02:00:00,90.782,90.829,90.766,90.821,1028000004.0
2006-04-10 02:05:00,90.821,90.852,90.806,90.834,1031999999.0
2006-04-10 02:10:00,90.83,90.856,90.791,90.854,1105499998.0
2006-04-10 02:15:00,90.855,90.887,90.831,90.868,1206299984.0
2006-04-10 02:20:00,90.871,90.885,90.834,90.853,1210699993.0
2006-04-10 02:25:00,90.843,90.889,90.826,90.864,1258699992.0
2006-04-10 02:30:00,90.823,90.868,90.817,90.837,1100199994.0
2006-04-10 02:35:00,90.834,90.872,90.82,90.841,1079299997.0
2006-04-10 02:40:00,90.842,90.842,90.803,90.823,1813599996.0
2006-04-10 02:45:00,90.817,90.843,90.797,90.833,1127799995.0
2006-04-10 02:50:00,90.838,90.877,90.82,90.877,1054399999.0
2006-04-10 02:55:00,90.866,90.877,90.807,90.819,1143199997.0
2006-04-10 03:00:00,90.814,90.848,90.794,90.838,756600006.0
2006-04-10 03:05:00,90.851,90.868,90.809,90.823,1214499995.0
2006-04-10 03:10:00,90.813,90.83,90.789,90.809,1168099992.0
2006-04-10 03:15:00,90.798,90.837,90.785,90.787,972699994.0
2006-04-10 03:20:00,90.797,90.808,90.767,90.778,1279999990.0
2006-04-10 03:25:00,90.797,90.808,90.769,90.775,981399992.0
2006-04-10 03:30:00,90.802,90.804,90.761,90.765,1211400005.0
2006-04-10 03:35:00,90.774,90.804,90.755,90.768,953900001.0
2006-04-10 03:40:00,90.773,90.791,90.71,90.74,977500002.0
2006-04-10 03:45:00,90.72,90.788,90.72,90.788,1116600002.0
2006-04-10 03:50:00,90.765,90.796,90.763,90.768,1118600000.0
2006-04-10 03:55:00,90.767,90.793,90.737,90.759,665799999.0
2006-04-10 04:00:00,90.744,90.757,90.72,90.752,819799999.0
2006-04-10 04:05:00,90.74,90.76,90.72,90.74,853999997.0
2006-04-10 04:10:00,90.746,90.765,90.716,90.729,930999995.0
2006-04-10 04:15:00,90.727,90.767,90.726,90.744,804299998.0
2006-04-10 04:20:00,90.722,90.791,90.722,90.76,833099992.0
2006-04-10 04:25:00,90.758,90.783,90.727,90.753,755499995.0
2006-04-10 04:30:00,90.756,90.759,90.725,90.743,1095800002.0
2006-04-10 04:35:00,90.728,90.762,90.716,90.738,1106799991.0
2006-04-10 04:40:00,90.742,90.742,90.706,90.732,1258299992.0
2006-04-10 04:45:00,90.74,90.74,90.705,90.715,808299995.0
2006-04-10 04:50:00,90.726,90.789,90.722,90.758,638999997.0
2006-04-10 04:55:00,90.764,90.785,90.723,90.723,681100000.0
2006-04-10 05:00:00,90.735,90.746,90.705,90.731,906799996.0
2006-04-10 05:05:00,90.741,90.751,90.703,90.725,1015099995.0
2006-04-10 05:10:00,90.747,90.762,90.72,90.743,738100002.0
2006-04-10 05:15:00,90.742,90.762,90.694,90.714,795399994.0
2006-04-10 05:20:00,90.69,90.714,90.67,90.682,877499994.0
2006-04-10 05:25:00,90.698,90.754,90.696,90.725,701700005.0
2006-04-10 05:30:00,90.713,90.752,90.694,90.745,995399997.0
2006-04-10 05:35:00,90.726,90.743,90.693,90.7,1083500002.0
2006-04-10 05:40:00,90.702,90.725,90.689,90.71,769599991.0
2006-04-10 05:45:00,90.7,90.722,90.643,90.713,609700000.0
2006-04-10 05:50:00,90.69,90.733,90.69,90.704,1185399993.0
2006-04-10 05:55:00,90.68,90.723,90.68,90.694,878499993.0
2006-04-10 06:00:00,90.688,90.715,90.676,90.698,765799998.0
2006-04-10 06:05:00,90.691,90.722,90.679,90.713,1210899992.0
2006-04-10 06:10:00,90.713,90.735,90.68,90.71,966899997.0
2006-04-10 06:15:00,90.708,90.763,90.7,90.763,824999991.0
2006-04-10 06:20:00,90.733,90.758,90.724,90.731,772399998.0
2006-04-10 06:25:00,90.722,90.779,90.722,90.76,855599998.0
2006-04-10 06:30:00,90.745,90.776,90.715,90.734,723499999.0
2006-04-10 06:35:00,90.74,90.745,90.708,90.734,803899997.0
2006-04-10 06:40:00,90.735,90.793,90.719,90.782,1020699993.0
2006-04-10 06:45:00,90.754,90.798,90.749,90.755,846100010.0
2006-04-10 06:50:00,90.766,90.79,90.744,90.775,910699995.0
2006-04-10 06:55:00,90.782,90.795,90.761,90.79,945699995.0
2006-04-10 07:00:00,90.764,90.781,90.735,90.754,976300001.0
2006-04-10 07:05:00,90.767,90.772,90.723,90.748,827800003.0
2006-04-10 07:10:00,90.75,90.755,90.719,90.719,936100003.0
2006-04-10 07:15:00,90.737,90.744,90.702,90.736,1182800004.0
2006-04-10 07:20:00,90.721,90.74,90.711,90.74,904200001.0
2006-04-10 07:25:00,90.737,90.752,90.702,90.732,1181699990.0
2006-04-10 07:30:00,90.76,90.766,90.711,90.747,639500000.0
2006-04-10 07:35:00,90.749,90.783,90.744,90.758,1016599994.0
2006-04-10 07:40:00,90.78,90.825,90.768,90.796,1011299995.0
2006-04-10 07:45:00,90.776,90.819,90.757,90.805,901599993.0
2006-04-10 07:50:00,90.805,90.848,90.782,90.848,823399998.0
2006-04-10 07:55:00,90.858,90.864,90.821,90.838,1141300002.0
2006-04-10 08:00:00,90.841,90.9,90.841,90.882,1054800006.0
2006-04-10 08:05:00,90.869,90.915,90.863,90.915,1143399994.0
2006-04-10 08:10:00,90.908,90.923,90.847,90.852,1084699996.0
2006-04-10 08:15:00,90.863,90.892,90.851,90.858,907900002.0
2006-04-10 08:20:00,90.875,90.905,90.843,90.867,1030400001.0
2006-04-10 08:25:00,90.89,90.891,90.84,90.883,1322899991.0
2006-04-10 08:30:00,90.882,90.882,90.811,90.822,1065699997.0
2006-04-10 08:35:00,90.801,90.847,90.763,90.768,1223099997.0
2006-04-10 08:40:00,90.755,90.778,90.725,90.742,1140700000.0
2006-04-10 08:45:00,90.754,90.857,90.744,90.848,1352699992.0
2006-04-10 08:50:00,90.818,90.877,90.818,90.866,978199995.0
2006-04-10 08:55:00,90.862,90.876,90.836,90.846,1089799993.0
2006-04-10 09:00:00,90.872,90.928,90.859,90.903,1197499999.0
2006-04-10 09:05:00,90.922,90.947,90.889,90.928,1024899994.0
2006-04-10 09:10:00,90.938,90.967,90.898,90.898,1006299991.0
2006-04-10 09:15:00,90.924,90.944,90.9,90.902,835599996.0
2006-04-10 09:20:00,90.894,90.917,90.87,90.904,1177899986.0
2006-04-10 09:25:00,90.905,90.917,90.866,90.908,1020799996.0
2006-04-10 09:30:00,90.908,90.924,90.861,90.92,1061999990.0
2006-04-10 09:35:00,90.923,90.993,90.912,90.961,1300599999.0
2006-04-10 09:40:00,90.964,90.989,90.949,90.977,1066999999.0
2006-04-10 09:45:00,90.984,91.013,90.952,91.003,1037199994.0
2006-04-10 09:50:00,90.984,91.004,90.935,90.942,1060599993.0
2006-04-10 09:55:00,90.954,90.975,90.935,90.969,1214100001.0
2006-04-10 10:00:00,90.973,91.01,90.956,91.01,993299994.0
2006-04-10 10:05:00,91.009,91.063,90.996,91.051,702499997.0
2006-04-10 10:10:00,91.028,91.095,91.028,91.086,1189499987.0
2006-04-10 10:15:00,91.077,91.098,91.05,91.08,1301099995.0
2006-04-10 10:20:00,91.084,91.102,91.052,91.085,1338800012.0
2006-04-10 10:25:00,91.08,91.093,91.023,91.023,1010099987.0
2006-04-10 10:30:00,91.026,91.031,90.96,91.025,1144799988.0
2006-04-10 10:35:00,91.03,91.086,91.014,91.069,1316099992.0
2006-04-10 10:40:00,91.053,91.081,90.994,91.013,1316699990.0
2006-04-10 10:45:00,91.022,91.028,90.971,90.971,1034499993.0
2006-04-10 10:50:00,90.992,91.007,90.947,90.982,972699995.0
2006-04-10 10:55:00,90.992,91.026,90.973,90.998,1026499999.0
2006-04-10 11:00:00,90.99,91.028,90.974,91.005,1047199993.0
2006-04-10 11:05:00,91.003,91.014,90.97,91.007,1067800004.0
2006-04-10 11:10:00,90.989,91.035,90.964,91.032,1179299996.0
2006-04-10 11:15:00,91.013,91.042,91.001,91.017,1338399995.0
2006-04-10 11:20:00,91.034,91.06,91.009,91.048,1124599994.0
2006-04-10 11:25:00,91.065,91.121,91.052,91.105,1178499993.0
2006-04-10 11:30:00,91.103,91.134,91.085,91.134,1138499998.0
2006-04-10 11:35:00,91.129,91.15,91.113,91.144,1312999990.0
2006-04-10 11:40:00,91.121,91.136,91.081,91.095,1478600001.0
2006-04-10 11:45:00,91.103,91.129,91.08,91.08,1403299987.0
2006-04-10 11:50:00,91.069,91.097,91.06,91.076,1323199989.0
2006-04-10 11:55:00,91.06,91.096,91.057,91.069,1206799998.0
2006-04-10 12:00:00,91.05,91.08,91.003,91.075,1193999994.0
2006-04-10 12:05:00,91.065,91.065,91.008,91.009,1153900002.0
2006-04-10 12:10:00,91.016,91.04,90.999,91.024,1289799985.0
2006-04-10 12:15:00,91.042,91.051,91.011,91.035,1120099989.0
2006-04-10 12:20:00,91.022,91.063,91.012,91.057,1211599998.0
2006-04-10 12:25:00,91.031,91.057,91.015,91.042,1133399997.0
2006-04-10 12:30:00,91.01,91.059,91.01,91.035,957000009.0
2006-04-10 12:35:00,91.03,91.077,91.03,91.062,938699999.0
2006-04-10 12:40:00,91.073,91.091,91.05,91.08,951899993.0
2006-04-10 12:45:00,91.054,91.097,91.054,91.087,1579199990.0
2006-04-10 12:50:00,91.087,91.087,90.993,91.052,980200001.0
2006-04-10 12:55:00,91.019,91.049,90.969,90.994,803600007.0
2006-04-10 13:00:00,91.004,91.027,90.982,91.005,1206299998.0
2006-04-10 13:05:00,91.002,91.025,90.943,90.943,1202800000.0
2006-04-10 13:10:00,90.929,90.962,90.925,90.94,1045599994.0
2006-04-10 13:15:00,90.94,90.992,90.907,90.97,933099996.0
2006-04-10 13:20:00,90.979,90.996,90.946,90.947,1143900006.0
2006-04-10 13:25:00,90.959,90.968,90.915,90.926,1133499994.0
2006-04-10 13:30:00,90.93,90.955,90.912,90.945,988099995.0
2006-04-10 13:35:00,90.94,90.975,90.922,90.943,1243300000.0
2006-04-10 13:40:00,90.938,90.953,90.903,90.916,1057599996.0
2006-04-10 13:45:00,90.898,90.917,90.869,90.91,1505899994.0
2006-04-10 13:50:00,90.906,90.927,90.886,90.898,1192300001.0
2006-04-10 13:55:00,90.898,90.914,90.844,90.885,1232699993.0
2006-04-10 14:00:00,90.89,90.897,90.852,90.852,1084000003.0
2006-04-10 14:05:00,90.866,90.906,90.855,90.892,1003099994.0
2006-04-10 14:10:00,90.89,90.898,90.839,90.852,1278399997.0
2006-04-10 14:15:00,90.852,90.878,90.835,90.872,900199997.0
2006-04-10 14:20:00,90.877,90.921,90.859,90.888,1136399993.0
2006-04-10 14:25:00,90.878,90.928,90.875,90.928,903499992.0
2006-04-10 14:30:00,90.927,90.94,90.865,90.912,1181999992.0
2006-04-10 14:35:00,90.904,90.927,90.866,90.89,1083699999.0
2006-04-10 14:40:00,90.904,90.937,90.887,90.934,687199995.0
2006-04-10 14:45:00,90.925,90.974,90.891,90.962,1095199998.0
2006-04-10 14:50:00,90.964,90.984,90.945,90.961,1217899994.0
2006-04-10 14:55:00,90.964,90.98,90.87,90.937,1170300003.0
2006-04-10 15:00:00,90.928,90.955,90.919,90.942,1145299998.0
2006-04-10 15:05:00,90.918,90.957,90.908,90.956,670000004.0
2006-04-10 15:10:00,90.955,90.956,90.921,90.925,1002399993.0
2006-04-10 15:15:00,90.929,90.956,90.9,90.9,1288399997.0
2006-04-10 15:20:00,90.911,90.957,90.881,90.923,1435999997.0
2006-04-10 15:25:00,90.935,90.97,90.911,90.958,1102199999.0
2006-04-10 15:30:00,90.949,90.965,90.896,90.903,1432899988.0
2006-04-10 15:35:00,90.898,90.96,90.893,90.943,1099099996.0
2006-04-10 15:40:00,90.932,91.027,90.932,91.021,926199996.0
2006-04-10 15:45:00,91.005,91.052,90.993,91.052,1224400003.0
2006-04-10 15:50:00,91.058,91.062,90.997,91.017,1244699988.0
2006-04-10 15:55:00,91.018,91.037,90.987,90.997,955299996.0
2006-04-10 16:00:00,91.011,91.06,90.985,91.002,1337500000.0
2006-04-10 16:05:00,91.008,91.025,90.98,90.985,925300005.0
2006-04-10 16:10:00,91.003,91.015,90.956,91.003,1055700000.0
2006-04-10 16:15:00,90.98,91.003,90.946,90.958,1076399995.0
2006-04-10 16:20:00,90.955,90.962,90.904,90.919,1136799995.0
2006-04-10 16:25:00,90.926,90.96,90.89,90.943,1397800003.0
2006-04-10 16:30:00,90.95,90.97,90.931,90.95,1068199993.0
2006-04-10 16:35:00,90.932,90.955,90.924,90.94,1211599992.0
2006-04-10 16:40:00,90.932,90.949,90.909,90.93,1111300006.0
2006-04-10 16:45:00,90.943,90.95,90.911,90.926,1020100007.0
2006-04-10 16:50:00,90.91,90.925,90.849,90.871,1025699995.0
2006-04-10 16:55:00,90.869,90.893,90.833,90.843,1114900000.0
2006-04-10 17:00:00,90.837,90.902,90.823,90.858,885199993.0
2006-04-10 17:05:00,90.862,90.876,90.775,90.83,909900001.0
2006-04-10 17:10:00,90.825,90.847,90.789,90.839,1220399998.0
2006-04-10 17:15:00,90.833,90.843,90.795,90.807,1210199998.0
2006-04-10 17:20:00,90.784,90.822,90.765,90.793,1107299994.0
2006-04-10 17:25:00,90.797,90.824,90.778,90.817,1024599997.0
2006-04-10 17:30:00,90.796,90.828,90.785,90.825,1415299998.0
2006-04-10 17:35:00,90.836,90.913,90.825,90.87,883699997.0
2006-04-10 17:40:00,90.84,90.897,90.828,90.883,1236099997.0
2006-04-10 17:45:00,90.891,90.913,90.866,90.889,1031799997.0
2006-04-10 17:50:00,90.9,90.956,90.881,90.924,1214499997.0
2006-04-10 17:55:00,90.946,90.96,90.921,90.931,1172299992.0
2006-04-10 18:00:00,90.936,90.938,90.915,90.938,185599997.0
2006-04-10 18:10:00,90.852,90.871,90.803,90.845,6086900012.0
2006-04-10 18:15:00,90.88,90.893,90.85,90.887,4555699988.0
2006-04-10 18:20:00,90.874,90.897,90.852,90.887,5194399999.0
2006-04-10 18:25:00,90.896,90.917,90.828,90.845,7935599962.0
2006-04-10 18:30:00,90.859,90.885,90.837,90.865,4195999973.0
2006-04-10 18:35:00,90.859,90.89,90.826,90.846,5351799989.0
2006-04-10 18:40:00,90.854,90.868,90.799,90.799,4680599985.0
2006-04-10 18:45:00,90.792,90.835,90.773,90.817,3160599994.0
2006-04-10 18:50:00,90.808,90.837,90.771,90.802,5805899974.0
2006-04-10 18:55:00,90.81,90.82,90.779,90.805,5257899983.0
2006-04-10 19:00:00,90.809,90.862,90.784,90.844,2233499998.0
2006-04-10 19:05:00,90.848,90.87,90.825,90.852,5558499986.0
2006-04-10 19:10:00,90.856,90.878,90.835,90.858,1927899993.0
2006-04-10 19:15:00,90.863,90.888,90.84,90.882,3817099997.0
2006-04-10 19:20:00,90.888,90.888,90.837,90.869,4029599987.0
2006-04-10 19:25:00,90.857,90.859,90.81,90.848,5484199981.0
2006-04-10 19:30:00,90.841,90.853,90.803,90.808,4316100001.0
2006-04-10 19:35:00,90.814,90.838,90.779,90.811,3548400005.0
2006-04-10 19:40:00,90.796,90.832,90.795,90.826,4254099992.0
2006-04-10 19:45:00,90.82,90.821,90.783,90.789,3212700006.0
2006-04-10 19:50:00,90.778,90.809,90.774,90.797,2858100001.0
2006-04-10 19:55:00,90.802,90.816,90.76,90.774,3232799991.0
2006-04-10 20:00:00,90.787,90.804,90.768,90.785,2766599985.0
2006-04-10 20:05:00,90.802,90.821,90.776,90.803,2534899992.0
2006-04-10 20:10:00,90.798,90.83,90.76,90.825,5460499975.0
2006-04-10 20:15:00,90.806,90.837,90.793,90.822,4157699991.0
2006-04-10 20:20:00,90.832,90.856,90.806,90.849,4261499999.0
2006-04-10 20:25:00,90.848,90.859,90.815,90.835,2175000002.0
2006-04-10 20:30:00,90.859,90.867,90.823,90.831,4496199981.0
2006-04-10 20:35:00,90.834,90.879,90.83,90.873,4552899972.0
2006-04-10 20:40:00,90.872,90.879,90.825,90.859,5498300000.0
2006-04-10 20:45:00,90.872,90.901,90.845,90.874,4647099989.0
2006-04-10 20:50:00,90.885,90.91,90.86,90.906,4031499980.0
2006-04-10 20:55:00,90.898,90.925,90.863,90.889,5276999981.0
2006-04-10 21:00:00,90.873,90.908,90.866,90.903,1622400002.0
2006-04-10 21:05:00,90.9,90.915,90.867,90.89,2392099988.0
2006-04-10 21:10:00,90.897,90.912,90.866,90.88,3320799995.0
2006-04-10 21:15:00,90.888,90.902,90.858,90.895,5086299987.0
2006-04-10 21:20:00,90.895,90.908,90.849,90.907,6702399983.0
2006-04-10 21:25:00,90.887,90.925,90.88,90.903,3364699995.0
2006-04-10 21:30:00,90.917,90.917,90.864,90.882,2578899984.0
2006-04-10 21:35:00,90.876,90.893,90.847,90.875,1742099996.0
2006-04-10 21:40:00,90.877,90.897,90.854,90.883,3257999985.0
2006-04-10 21:45:00,90.858,90.883,90.844,90.863,3033599993.0
2006-04-10 21:50:00,90.848,90.875,90.81,90.81,1623599995.0
2006-04-10 21:55:00,90.829,90.849,90.807,90.831,1576099996.0
2006-04-10 22:00:00,90.816,90.858,90.796,90.832,3492299994.0
2006-04-10 22:05:00,90.838,90.846,90.799,90.799,1076299991.0
2006-04-10 22:10:00,90.827,90.844,90.789,90.827,1978300003.0
2006-04-10 22:15:00,90.827,90.842,90.802,90.81,1556299982.0
2006-04-10 22:20:00,90.82,90.844,90.814,90.827,946399997.0
2006-04-10 22:25:00,90.821,90.85,90.799,90.825,1893099996.0
2006-04-10 22:30:00,90.819,90.848,90.813,90.815,1913399996.0
2006-04-10 22:35:00,90.837,90.842,90.806,90.827,1375399990.0
2006-04-10 22:40:00,90.828,90.842,90.801,90.807,2064499998.0
2006-04-10 22:45:00,90.815,90.852,90.793,90.838,2260399996.0
2006-04-10 22:50:00,90.824,90.847,90.777,90.834,1832899996.0
2006-04-10 22:55:00,90.821,90.844,90.744,90.79,1326400002.0
2006-04-10 23:00:00,90.807,90.842,90.77,90.798,1153200007.0
2006-04-10 23:05:00,90.815,90.85,90.74,90.822,1228099999.0
2006-04-10 23:10:00,90.803,90.87,90.783,90.835,1379499995.0
2006-04-10 23:15:00,90.811,90.838,90.779,90.814,1343900002.0
2006-04-10 23:20:00,90.825,90.863,90.799,90.812,1195000003.0
2006-04-10 23:25:00,90.837,90.852,90.8,90.846,1108700001.0
2006-04-10 23:30:00,90.847,90.88,90.821,90.853,896800003.0
2006-04-10 23:35:00,90.861,90.875,90.839,90.865,1046600004.0
2006-04-10 23:40:00,90.865,90.875,90.828,90.844,1200200000.0
2006-04-10 23:45:00,90.818,90.87,90.818,90.847,698799998.0
2006-04-10 23:50:00,90.839,90.872,90.81,90.829,1121499996.0
2006-04-10 23:55:00,90.823,90.883,90.808,90.861,1131199996.0
2006-04-11 00:00:00,90.842,90.869,90.818,90.847,1329800000.0
2006-04-11 00:05:00,90.837,90.889,90.821,90.873,959999998.0
2006-04-11 00:10:00,90.866,90.885,90.847,90.863,878200008.0
2006-04-11 00:15:00,90.88,90.92,90.872,90.907,830099992.0
2006-04-11 00:20:00,90.906,90.918,90.869,90.875,1105399997.0
2006-04-11 00:25:00,90.915,90.928,90.89,90.922,911699996.0
2006-04-11 00:30:00,90.91,90.927,90.875,90.901,1128699993.0
2006-04-11 00:35:00,90.906,90.911,90.875,90.905,1245599992.0
2006-04-11 00:40:00,90.897,90.92,90.882,90.892,875499995.0
2006-04-11 00:45:00,90.899,90.933,90.883,90.893,1352599998.0
2006-04-11 00:50:00,90.889,90.9,90.858,90.865,808899989.0
2006-04-11 00:55:00,90.86,90.893,90.857,90.883,1353399997.0
2006-04-11 01:00:00,90.871,90.907,90.851,90.9,1069099996.0
2006-04-11 01:05:00,90.887,90.92,90.871,90.92,913999994.0
2006-04-11 01:10:00,90.908,90.92,90.872,90.891,1104199993.0
2006-04-11 01:15:00,90.888,90.915,90.875,90.893,760699990.0
2006-04-11 01:20:00,90.89,90.911,90.867,90.874,1095999993.0
2006-04-11 01:25:00,90.884,90.916,90.871,90.91,1121099994.0
2006-04-11 01:30:00,90.913,90.922,90.862,90.862,1062799998.0
2006-04-11 01:35:00,90.864,90.923,90.864,90.917,1221199992.0
2006-04-11 01:40:00,90.92,90.956,90.904,90.921,1166399990.0
2006-04-11 01:45:00,90.915,90.957,90.905,90.93,1469799994.0
2006-04-11 01:50:00,90.939,90.964,90.916,90.945,1212199994.0
2006-04-11 01:55:00,90.953,90.953,90.909,90.938,1359099999.0
2006-04-11 02:00:00,90.932,90.96,90.908,90.912,1187399994.0
2006-04-11 02:05:00,90.927,90.936,90.889,90.907,1286300002.0
2006-04-11 02:10:00,90.902,90.922,90.876,90.909,1134399990.0
2006-04-11 02:15:00,90.904,90.915,90.87,90.913,905700000.0
2006-04-11 02:20:00,90.903,90.917,90.873,90.892,1130599995.0
2006-04-11 02:25:00,90.905,90.913,90.878,90.9,1244400000.0
2006-04-11 02:30:00,90.899,90.912,90.861,90.88,900600001.0
2006-04-11 02:35:00,90.871,90.895,90.856,90.864,872699993.0
2006-04-11 02:40:00,90.87,90.885,90.834,90.852,1352099999.0
2006-04-11 02:45:00,90.812,90.834,90.782,90.801,880199996.0
2006-04-11 02:50:00,90.809,90.841,90.789,90.816,1058399991.0
2006-04-11 02:55:00,90.823,90.865,90.811,90.835,1352699996.0
2006-04-11 03:00:00,90.85,90.867,90.813,90.853,1066700002.0
2006-04-11 03:05:00,90.836,90.856,90.797,90.807,887899995.0
2006-04-11 03:10:00,90.809,90.838,90.798,90.82,996899996.0
2006-04-11 03:15:00,90.819,90.836,90.797,90.817,750599995.0
2006-04-11 03:20:00,90.84,90.859,90.804,90.818,902599992.0
2006-04-11 03:25:00,90.836,90.859,90.805,90.834,1356599991.0
2006-04-11 03:30:00,90.85,90.856,90.813,90.835,1263299997.0
2006-04-11 03:35:00,90.832,90.85,90.796,90.819,1069899997.0
2006-04-11 03:40:00,90.833,90.853,90.782,90.842,1288999999.0
2006-04-11 03:45:00,90.817,90.839,90.802,90.838,1086600002.0
2006-04-11 03:50:00,90.83,90.871,90.826,90.851,1082699996.0
2006-04-11 03:55:00,90.865,90.891,90.832,90.891,939000001.0
2006-04-11 04:00:00,90.876,90.924,90.856,90.905,676200000.0
2006-04-11 04:05:00,90.906,90.922,90.872,90.872,937300002.0
2006-04-11 04:10:00,90.895,90.925,90.881,90.9,981599992.0
2006-04-11 04:15:00,90.92,90.934,90.884,90.889,1369000001.0
2006-04-11 04:20:00,90.893,90.925,90.87,90.915,881899992.0
2006-04-11 04:25:00,90.902,90.917,90.881,90.881,884399998.0
2006-04-11 04:30:00,90.878,90.893,90.853,90.885,862100000.0
2006-04-11 04:35:00,90.883,90.894,90.857,90.88,879499996.0
2006-04-11 04:40:00,90.877,90.881,90.836,90.861,785199999.0
2006-04-11 04:45:00,90.865,90.877,90.84,90.865,971300002.0
2006-04-11 04:50:00,90.848,90.87,90.83,90.831,733199993.0
2006-04-11 04:55:00,90.837,90.868,90.828,90.828,767999995.0
2006-04-11 05:00:00,90.836,90.855,90.793,90.815,916699990.0
2006-04-11 05:05:00,90.796,90.82,90.755,90.783,1121699990.0
2006-04-11 05:10:00,90.774,90.796,90.747,90.777,1106400000.0
2006-04-11 05:15:00,90.774,90.814,90.769,90.773,1098899995.0
2006-04-11 05:20:00,90.796,90.801,90.767,90.784,825199997.0
2006-04-11 05:25:00,90.797,90.8,90.76,90.783,811599996.0
2006-04-11 05:30:00,90.798,90.817,90.777,90.81,1188399996.0
2006-04-11 05:35:00,90.805,90.82,90.781,90.79,1011699987.0
2006-04-11 05:40:00,90.788,90.83,90.782,90.822,1002699994.0
2006-04-11 05:45:00,90.827,90.841,90.779,90.82,945800003.0
2006-04-11 05:50:00,90.805,90.843,90.804,90.832,1102099996.0
2006-04-11 05:55:00,90.826,90.871,90.805,90.848,804199992.0
2006-04-11 06:00:00,90.838,90.882,90.829,90.87,1148699997.0
2006-04-11 06:05:00,90.867,90.879,90.849,90.869,1315899995.0
2006-04-11 06:10:00,90.858,90.872,90.834,90.85,1146699994.0
2006-04-11 06:15:00,90.86,90.879,90.84,90.846,1034399999.0
2006-04-11 06:20:00,90.859,90.897,90.859,90.865,805399999.0
2006-04-11 06:25:00,90.869,90.878,90.836,90.869,1264399999.0
2006-04-11 06:30:00,90.847,90.894,90.842,90.885,1009099992.0
2006-04-11 06:35:00,90.882,90.901,90.849,90.864,688499998.0
2006-04-11 06:40:00,90.873,90.902,90.857,90.902,889399995.0
2006-04-11 06:45:00,90.89,90.91,90.87,90.892,871299993.0
2006-04-11 06:50:00,90.902,90.917,90.877,90.896,863900004.0
2006-04-11 06:55:00,90.908,90.929,90.893,90.917,1205999995.0
2006-04-11 07:00:00,90.903,90.938,90.892,90.925,877000002.0
2006-04-11 07:05:00,90.919,90.935,90.884,90.898,757099997.0
2006-04-11 07:10:00,90.91,90.935,90.891,90.925,1102900001.0
2006-04-11 07:15:00,90.928,90.936,90.898,90.933,737500003.0
2006-04-11 07:20:00,90.937,90.957,90.921,90.94,917299996.0
2006-04-11 07:25:00,90.949,90.955,90.913,90.925,1047299994.0
2006-04-11 07:30:00,90.93,91.002,90.915,90.995,1015299999.0
2006-04-11 07:35:00,90.999,91.028,90.977,91.006,1190499990.0
2006-04-11 07:40:00,91.035,91.068,91.015,91.051,1157500005.0
2006-04-11 07:45:00,91.032,91.061,90.977,90.995,1010899994.0
2006-04-11 07:50:00,90.994,91.025,90.969,90.994,959699995.0
2006-04-11 07:55:00,91.004,91.036,90.997,91.024,903699993.0
2006-04-11 08:00:00,91.027,91.03,90.975,91.012,1011899993.0
2006-04-11 08:05:00,91.014,91.072,91.004,91.048,953799992.0
2006-04-11 08:10:00,91.042,91.067,91.023,91.062,1231099993.0
2006-04-11 08:15:00,91.058,91.058,90.974,91.006,890399996.0
2006-04-11 08:20:00,91.016,91.055,91.004,91.04,868299996.0
2006-04-11 08:25:00,91.017,91.042,90.982,90.999,1137499994.0
2006-04-11 08:30:00,91.018,91.022,90.975,90.98,1030399994.0
2006-04-11 08:35:00,90.991,91.074,90.991,91.055,1037099993.0
2006-04-11 08:40:00,91.055,91.082,91.027,91.041,1084100002.0
2006-04-11 08:45:00,91.07,91.088,91.046,91.088,1303799996.0
2006-04-11 08:50:00,91.073,91.083,91.009,91.028,838700002.0
2006-04-11 08:55:00,91.01,91.033,90.982,91.02,1180000003.0
2006-04-11 09:00:00,91.019,91.057,91.001,91.014,1496099993.0
2006-04-11 09:05:00,91.001,91.018,90.96,91.005,1184300000.0
2006-04-11 09:10:00,91.008,91.084,90.996,91.082,853899996.0
2006-04-11 09:15:00,91.067,91.098,91.051,91.098,1153899994.0
2006-04-11 09:20:00,91.083,91.111,91.062,91.082,1316800006.0
2006-04-11 09:25:00,91.075,91.115,91.059,91.071,1361499990.0
2006-04-11 09:30:00,91.076,91.091,91.041,91.064,868799995.0
2006-04-11 09:35:00,91.054,91.097,91.051,91.08,1293300007.0
2006-04-11 09:40:00,91.077,91.099,91.051,91.07,1148299999.0
2006-04-11 09:45:00,91.083,91.125,91.056,91.113,945399997.0
2006-04-11 09:50:00,91.112,91.113,91.045,91.076,1070100001.0
2006-04-11 09:55:00,91.081,91.098,91.063,91.063,994799994.0
2006-04-11 10:00:00,91.062,91.093,91.042,91.066,1079199993.0
2006-04-11 10:05:00,91.063,91.079,91.026,91.053,865900000.0
2006-04-11 10:10:00,91.022,91.051,91.016,91.039,926499997.0
2006-04-11 10:15:00,91.036,91.059,91.015,91.041,1024099997.0
2006-04-11 10:20:00,91.051,91.067,91.013,91.025,1372099995.0
2006-04-11 10:25:00,91.04,91.055,91.012,91.029,996100000.0
2006-04-11 10:30:00,91.016,91.065,91.004,91.04,892499998.0
2006-04-11 10:35:00,91.056,91.057,91.013,91.035,1100099994.0
2006-04-11 10:40:00,91.034,91.046,90.997,91.019,1077500002.0
2006-04-11 10:45:00,91.036,91.053,91.007,91.048,1309299992.0
2006-04-11 10:50:00,91.041,91.053,90.994,91.034,1077799997.0
2006-04-11 10:55:00,91.058,91.115,91.046,91.092,1286599999.0
2006-04-11 11:00:00,91.088,91.097,91.009,91.032,1409299995.0
2006-04-11 11:05:00,91.02,91.074,91.02,91.047,979599998.0
2006-04-11 11:10:00,91.023,91.058,91.012,91.037,1115500001.0
2006-04-11 11:15:00,91.05,91.082,91.032,91.06,1407899999.0
2006-04-11 11:20:00,91.049,91.076,91.041,91.054,1319700003.0
2006-04-11 11:25:00,91.073,91.084,91.037,91.052,1187099987.0
2006-04-11 11:30:00,91.066,91.082,91.034,91.068,1247199995.0
2006-04-11 11:35:00,91.048,91.1,91.048,91.078,1015499996.0
2006-04-11 11:40:00,91.079,91.094,91.043,91.071,1111999997.0
2006-04-11 11:45:00,91.06,91.085,91.046,91.055,1054699998.0
2006-04-11 11:50:00,91.073,91.106,91.048,91.083,1198300000.0
2006-04-11 11:55:00,91.083,91.109,91.054,91.081,1201400008.0
2006-04-11 12:00:00,91.097,91.14,91.079,91.13,1168799992.0
2006-04-11 12:05:00,91.126,91.152,91.096,91.131,1215799996.0
2006-04-11 12:10:00,91.146,91.146,91.091,91.1,1533800002.0
2006-04-11 12:15:00,91.095,91.119,91.078,91.105,1085199993.0
2006-04-11 12:20:00,91.093,91.11,91.055,91.081,1098400000.0
2006-04-11 12:25:00,91.06,91.1,91.009,91.018,1022199999.0
2006-04-11 12:30:00,91.014,91.041,90.989,91.025,878300004.0
2006-04-11 12:35:00,91.027,91.075,91.01,91.06,889500004.0
2006-04-11 12:40:00,91.063,91.086,91.049,91.077,873700003.0
2006-04-11 12:45:00,91.058,91.088,91.043,91.061,1237999997.0
2006-04-11 12:50:00,91.071,91.083,91.008,91.058,1116199989.0
2006-04-11 12:55:00,91.029,91.11,91.024,91.085,739599996.0
2006-04-11 13:00:00,91.094,91.107,91.062,91.071,1155299998.0
2006-04-11 13:05:00,91.091,91.116,91.063,91.104,1010799995.0
2006-04-11 13:10:00,91.104,91.125,91.083,91.1,1228199989.0
2006-04-11 13:15:00,91.097,91.151,91.079,91.122,1074300002.0
2006-04-11 13:20:00,91.123,91.146,91.101,91.133,1066199999.0
2006-04-11 13:25:00,91.136,91.182,91.116,91.168,1009299986.0
2006-04-11 13:30:00,91.173,91.187,91.135,91.172,876800001.0
2006-04-11 13:35:00,91.178,91.182,91.132,91.153,1185499999.0
2006-04-11 13:40:00,91.143,91.158,91.114,91.131,1344999994.0
2006-04-11 13:45:00,91.135,91.16,91.107,91.115,961999992.0
2006-04-11 13:50:00,91.129,91.161,91.11,91.135,1296599992.0
2006-04-11 13:55:00,91.125,91.139,91.069,91.071,954699994.0
2006-04-11 14:00:00,91.081,91.103,91.043,91.043,1130399988.0
2006-04-11 14:05:00,91.055,91.083,91.043,91.063,956399999.0
2006-04-11 14:10:00,91.083,91.102,91.057,91.08,1276499991.0
2006-04-11 14:15:00,91.065,91.093,91.058,91.074,915999998.0
2006-04-11 14:20:00,91.083,91.113,91.035,91.094,1138400001.0
2006-04-11 14:25:00,91.071,91.147,91.06,91.133,1158599991.0
2006-04-11 14:30:00,91.124,91.16,91.073,91.149,1464899996.0
2006-04-11 14:35:00,91.136,91.15,91.083,91.086,1529200001.0
2006-04-11 14:40:00,91.118,91.142,91.084,91.131,827699998.0
2006-04-11 14:45:00,91.125,91.162,91.11,91.123,1000899997.0
2006-04-11 14:50:00,91.136,91.195,91.136,91.169,1669000012.0
2006-04-11 14:55:00,91.178,91.212,91.13,91.191,1052500000.0
2006-04-11 15:00:00,91.184,91.225,91.175,91.208,1106699997.0
2006-04-11 15:05:00,91.212,91.216,91.181,91.216,669699991.0
2006-04-11 15:10:00,91.196,91.225,91.188,91.207,1209399992.0
2006-04-11 15:15:00,91.19,91.198,91.149,91.153,1339599995.0
2006-04-11 15:20:00,91.166,91.191,91.117,91.168,1121400001.0
2006-04-11 15:25:00,91.174,91.174,91.116,91.139,1224499990.0
2006-04-11 15:30:00,91.161,91.169,91.13,91.155,1398999994.0
2006-04-11 15:35:00,91.126,91.166,91.126,91.155,995700000.0
2006-04-11 15:40:00,91.142,91.163,91.1,91.114,1183999995.0
2006-04-11 15:45:00,91.119,91.134,91.1,91.126,922200003.0
2006-04-11 15:50:00,91.12,91.147,91.106,91.142,1501399997.0
2006-04-11 15:55:00,91.129,91.152,91.091,91.152,1170899999.0
2006-04-11 16:00:00,91.125,91.171,91.125,91.159,1228199993.0
2006-04-11 16:05:00,91.15,91.221,91.147,91.191,996399995.0
2006-04-11 16:10:00,91.19,91.232,91.155,91.212,855200003.0
2006-04-11 16:15:00,91.204,91.231,91.182,91.199,915799994.0
2006-04-11 16:20:00,91.198,91.22,91.178,91.188,1266100000.0
2006-04-11 16:25:00,91.183,91.201,91.153,91.175,1196399994.0
2006-04-11 16:30:00,91.2,91.22,91.165,91.197,999599996.0
2006-04-11 16:35:00,91.207,91.237,91.197,91.223,1137700001.0
2006-04-11 16:40:00,91.227,91.257,91.22,91.233,1064600000.0
2006-04-11 16:45:00,91.233,91.311,91.233,91.3,1078799999.0
2006-04-11 16:50:00,91.284,91.305,91.248,91.275,1226800001.0
2006-04-11 16:55:00,91.279,91.308,91.228,91.235,1259099996.0
2006-04-11 17:00:00,91.209,91.263,91.201,91.228,874799995.0
2006-04-11 17:05:00,91.253,91.276,91.234,91.256,915499989.0
2006-04-11 17:10:00,91.239,91.267,91.222,91.246,1126999996.0
2006-04-11 17:15:00,91.23,91.282,91.222,91.254,1184300003.0
2006-04-11 17:20:00,91.249,91.287,91.242,91.267,1063299992.0
2006-04-11 17:25:00,91.246,91.27,91.23,91.245,974400001.0
2006-04-11 17:30:00,91.242,91.272,91.225,91.268,1116199999.0
2006-04-11 17:35:00,91.265,91.265,91.218,91.218,944999997.0
2006-04-11 17:40:00,91.207,91.244,91.198,91.232,1176300000.0
2006-04-11 17:45:00,91.231,91.244,91.194,91.216,1197399990.0
2006-04-11 17:50:00,91.207,91.226,91.191,91.221,913699991.0
2006-04-11 17:55:00,91.209,91.24,91.19,91.237,1051100008.0
2006-04-11 18:00:00,91.231,91.231,91.179,91.23,8196199962.0
2006-04-11 18:05:00,91.22,91.23,91.177,91.193,10564699954.0
2006-04-11 18:10:00,91.187,91.202,91.149,91.19,6999399985.0
2006-04-11 18:15:00,91.2,91.22,91.179,91.205,6374299983.0
2006-04-11 18:20:00,91.212,91.227,91.19,91.2,9210799970.0
2006-04-11 18:25:00,91.164,91.206,91.157,91.183,8305199963.0
2006-04-11 18:30:00,91.197,91.22,91.149,91.191,8166199972.0
2006-04-11 18:35:00,91.185,91.211,91.151,91.16,6032599984.0
2006-04-11 18:40:00,91.163,91.221,91.162,91.163,5256699982.0
2006-04-11 18:45:00,91.166,91.208,91.143,91.143,3134399979.0
2006-04-11 18:50:00,91.123,91.161,91.097,91.115,5780999994.0
2006-04-11 18:55:00,91.118,91.155,91.091,91.101,4487799996.0
2006-04-11 19:00:00,91.098,91.121,91.085,91.121,1692199986.0
2006-04-11 19:05:00,91.113,91.142,91.101,91.13,5522099999.0
2006-04-11 19:10:00,91.135,91.14,91.094,91.128,2026500006.0
2006-04-11 19:15:00,91.133,91.16,91.11,91.135,4289299995.0
2006-04-11 19:20:00,91.165,91.165,91.117,91.145,4298900004.0
2006-04-11 19:25:00,91.142,91.154,91.064,91.11,6251699966.0
2006-04-11 19:30:00,91.107,91.144,91.084,91.118,4538599984.0
2006-04-11 19:35:00,91.116,91.138,91.089,91.09,3343100004.0
2006-04-11 19:40:00,91.104,91.131,91.088,91.121,4041499977.0
2006-04-11 19:45:00,91.104,91.145,91.097,91.123,2981799981.0
2006-04-11 19:50:00,91.117,91.154,91.11,91.135,3129099990.0
2006-04-11 19:55:00,91.118,91.137,91.084,91.1,2940599982.0
2006-04-11 20:00:00,91.103,91.17,91.103,91.13,2583999975.0
2006-04-11 20:05:00,91.133,91.151,91.082,91.094,3207199990.0
2006-04-11 20:10:00,91.116,91.116,91.056,91.075,5142799988.0
2006-04-11 20:15:00,91.069,91.101,91.058,91.082,4279099989.0
2006-04-11 20:20:00,91.09,91.135,91.065,91.131,3987799981.0
2006-04-11 20:25:00,91.119,91.141,91.101,91.14,6218799998.0
2006-04-11 20:30:00,91.13,91.13,91.06,91.067,6522399990.0
2006-04-11 20:35:00,91.065,91.106,91.04,91.086,4310499989.0
2006-04-11 20:40:00,91.087,91.116,91.058,91.078,5026199968.0
2006-04-11 20:45:00,91.06,91.104,91.058,91.095,4736099995.0
2006-04-11 20:50:00,91.084,91.142,91.061,91.128,3868199975.0
2006-04-11 20:55:00,91.124,91.16,91.076,91.116,7408799969.0
2006-04-11 21:00:00,91.102,91.131,91.085,91.115,4335699981.0
2006-04-11 21:05:00,91.089,91.135,91.089,91.115,2414699987.0
2006-04-11 21:10:00,91.117,91.141,91.095,91.141,3241499986.0
2006-04-11 21:15:00,91.14,91.161,91.111,91.161,5110299981.0
2006-04-11 21:20:00,91.155,91.163,91.108,91.155,6615799963.0
2006-04-11 21:25:00,91.143,91.165,91.113,91.129,2997299989.0
2006-04-11 21:30:00,91.117,91.14,91.1,91.1,2798299995.0
2006-04-11 21:35:00,91.13,91.139,91.078,91.103,1659799999.0
2006-04-11 21:40:00,91.11,91.13,91.089,91.111,3521299990.0
2006-04-11 21:45:00,91.089,91.145,91.067,91.106,3121099991.0
2006-04-11 21:50:00,91.121,91.159,91.083,91.083,1863199997.0
2006-04-11 21:55:00,91.093,91.102,91.045,91.046,1855400010.0
2006-04-11 22:00:00,91.068,91.088,91.044,91.085,3584399991.0
2006-04-11 22:05:00,91.084,91.113,91.056,91.101,1202199998.0
2006-04-11 22:10:00,91.087,91.112,91.057,91.076,1720500001.0
2006-04-11 22:15:00,91.074,91.131,91.064,91.12,1417200001.0
2006-04-11 22:20:00,91.125,91.125,91.082,91.088,1068399997.0
2006-04-11 22:25:00,91.1,91.12,91.064,91.064,1506399993.0
2006-04-11 22:30:00,91.072,91.099,91.058,91.075,1911200002.0
2006-04-11 22:35:00,91.084,91.099,91.061,91.07,1521000002.0
2006-04-11 22:40:00,91.075,91.107,91.062,91.09,2010499995.0
2006-04-11 22:45:00,91.097,91.115,91.062,91.105,2058699990.0
2006-04-11 22:50:00,91.106,91.106,90.998,91.044,1695099996.0
2006-04-11 22:55:00,91.047,91.078,91.0,91.05,1164599993.0
2006-04-11 23:00:00,91.063,91.116,91.037,91.091,1226199997.0
2006-04-11 23:05:00,91.083,91.118,91.04,91.066,1032400003.0
2006-04-11 23:10:00,91.055,91.148,91.053,91.145,1217499994.0
2006-04-11 23:15:00,91.122,91.189,91.073,91.089,1292199994.0
2006-04-11 23:20:00,91.098,91.142,91.078,91.099,1217999992.0
2006-04-11 23:25:00,91.105,91.13,91.054,91.062,1249900002.0
2006-04-11 23:30:00,91.079,91.096,91.046,91.07,1189899994.0
2006-04-11 23:35:00,91.086,91.1,91.051,91.076,1081099998.0
2006-04-11 23:40:00,91.081,91.081,91.034,91.047,1273999999.0
2006-04-11 23:45:00,91.046,91.07,91.026,91.065,707599999.0
2006-04-11 23:50:00,91.06,91.072,91.023,91.043,892100001.0
2006-04-11 23:55:00,91.036,91.067,91.024,91.063,936699997.0
2006-04-12 00:00:00,91.062,91.072,91.016,91.048,1148000003.0
2006-04-12 00:05:00,91.044,91.062,91.014,91.015,879099998.0
2006-04-12 00:10:00,91.043,91.08,91.036,91.057,1148299995.0
2006-04-12 00:15:00,91.048,91.071,91.032,91.048,1025999997.0
2006-04-12 00:20:00,91.043,91.076,91.03,91.035,967899995.0
2006-04-12 00:25:00,91.047,91.07,91.034,91.06,1046899990.0
2006-04-12 00:30:00,91.056,91.07,91.017,91.042,668899992.0
2006-04-12 00:35:00,91.03,91.07,91.029,91.065,1282899992.0
2006-04-12 00:40:00,91.05,91.065,91.032,91.032,904299995.0
2006-04-12 00:45:00,91.059,91.073,91.011,91.051,1145099994.0
2006-04-12 00:50:00,91.05,91.066,91.024,91.044,1316999993.0
2006-04-12 00:55:00,91.047,91.071,91.02,91.025,1231600006.0
2006-04-12 01:00:00,91.011,91.048,91.004,91.027,824700000.0
2006-04-12 01:05:00,91.011,91.033,90.944,90.968,789899998.0
2006-04-12 01:10:00,90.966,90.987,90.95,90.97,956499992.0
2006-04-12 01:15:00,90.975,90.995,90.956,90.964,1090099996.0
2006-04-12 01:20:00,90.976,90.998,90.951,90.959,1209199995.0
2006-04-12 01:25:00,90.963,90.99,90.952,90.978,977500000.0
2006-04-12 01:30:00,90.982,91.004,90.949,90.97,1008499998.0
2006-04-12 01:35:00,90.975,91.041,90.962,91.036,956400004.0
2006-04-12 01:40:00,91.019,91.053,90.999,91.034,828099994.0
2006-04-12 01:45:00,91.035,91.072,91.019,91.032,1045599999.0
2006-04-12 01:50:00,91.04,91.068,91.02,91.065,1335299993.0
2006-04-12 01:55:00,91.071,91.074,91.017,91.035,1646399993.0
2006-04-12 02:00:00,91.024,91.054,91.011,91.024,1199100000.0
2006-04-12 02:05:00,91.03,91.065,91.016,91.048,878899995.0
2006-04-12 02:10:00,91.047,91.075,91.023,91.045,1049399997.0
2006-04-12 02:15:00,91.058,91.07,91.013,91.027,1260199985.0
2006-04-12 02:20:00,91.027,91.082,91.027,91.035,941599998.0
2006-04-12 02:25:00,91.062,91.062,91.021,91.05,1305899995.0
2006-04-12 02:30:00,91.014,91.044,90.991,91.012,1149100001.0
2006-04-12 02:35:00,91.026,91.026,90.96,90.96,1041500007.0
2006-04-12 02:40:00,90.971,91.009,90.96,90.963,1484799991.0
2006-04-12 02:45:00,90.948,90.979,90.924,90.957,885899998.0
2006-04-12 02:50:00,90.955,90.955,90.88,90.887,977600002.0
2006-04-12 02:55:00,90.876,90.937,90.863,90.875,1113199994.0
2006-04-12 03:00:00,90.872,90.894,90.825,90.873,1230899994.0
2006-04-12 03:05:00,90.876,90.916,90.859,90.916,1208799992.0
2006-04-12 03:10:00,90.913,90.938,90.9,90.927,1215599995.0
2006-04-12 03:15:00,90.929,90.985,90.907,90.944,904899999.0
2006-04-12 03:20:00,90.939,90.955,90.91,90.912,1383699999.0
2006-04-12 03:25:00,90.933,90.968,90.906,90.933,1394999991.0
2006-04-12 03:30:00,90.955,90.968,90.924,90.949,1243599999.0
2006-04-12 03:35:00,90.944,90.972,90.91,90.94,812100001.0
2006-04-12 03:40:00,90.949,90.987,90.927,90.975,1116199999.0
2006-04-12 03:45:00,90.973,91.008,90.958,90.963,1100499995.0
2006-04-12 03:50:00,90.965,90.976,90.94,90.967,1099800001.0
2006-04-12 03:55:00,90.957,90.99,90.954,90.969,768299996.0
2006-04-12 04:00:00,90.967,91.004,90.945,90.975,930100006.0
2006-04-12 04:05:00,90.992,91.005,90.954,90.971,999100005.0
2006-04-12 04:10:00,90.96,90.981,90.934,90.946,829399995.0
2006-04-12 04:15:00,90.942,90.974,90.941,90.959,731299996.0
2006-04-12 04:20:00,90.927,90.99,90.927,90.977,949799998.0
2006-04-12 04:25:00,90.982,90.985,90.952,90.973,689499995.0
2006-04-12 04:30:00,90.98,90.988,90.951,90.96,786499995.0
2006-04-12 04:35:00,90.972,90.998,90.953,90.981,816699999.0
2006-04-12 04:40:00,90.981,90.991,90.954,90.958,672899999.0
2006-04-12 04:45:00,90.972,90.993,90.958,90.977,900799994.0
2006-04-12 04:50:00,90.963,90.991,90.95,90.972,985099998.0
2006-04-12 04:55:00,90.971,90.981,90.945,90.953,1059699993.0
2006-04-12 05:00:00,90.975,90.984,90.927,90.955,1088799996.0
2006-04-12 05:05:00,90.962,91.006,90.946,90.998,805999997.0
2006-04-12 05:10:00,90.98,91.008,90.971,91.008,730799992.0
2006-04-12 05:15:00,91.007,91.015,90.975,90.998,1001000005.0
2006-04-12 05:20:00,90.988,91.007,90.977,91.0,833499996.0
2006-04-12 05:25:00,90.997,91.02,90.97,91.02,732499992.0
2006-04-12 05:30:00,91.026,91.026,90.994,90.997,874900004.0
2006-04-12 05:35:00,91.008,91.023,90.994,91.015,911500006.0
2006-04-12 05:40:00,91.017,91.029,90.99,91.022,816100005.0
2006-04-12 05:45:00,91.023,91.062,90.969,91.053,839300005.0
2006-04-12 05:50:00,91.026,91.07,91.022,91.05,1189299993.0
2006-04-12 05:55:00,91.03,91.063,91.02,91.041,780500002.0
2006-04-12 06:00:00,91.033,91.091,91.029,91.069,1022499997.0
2006-04-12 06:05:00,91.063,91.085,91.032,91.062,1187599990.0
2006-04-12 06:10:00,91.031,91.05,91.002,91.017,1155099997.0
2006-04-12 06:15:00,91.032,91.045,91.0,91.02,1010199999.0
2006-04-12 06:20:00,91.024,91.058,91.014,91.052,755699997.0
2006-04-12 06:25:00,91.041,91.056,90.993,91.017,977699998.0
2006-04-12 06:30:00,91.035,91.042,91.012,91.02,630100003.0
2006-04-12 06:35:00,91.028,91.043,90.989,90.994,727700000.0
2006-04-12 06:40:00,91.005,91.044,90.989,91.039,887999990.0
2006-04-12 06:45:00,91.017,91.044,91.002,91.002,965700006.0
2006-04-12 06:50:00,91.025,91.04,90.996,91.009,962099998.0
2006-04-12 06:55:00,91.018,91.04,90.997,91.02,1338599998.0
2006-04-12 07:00:00,91.017,91.08,91.013,91.069,1188500004.0
2006-04-12 07:05:00,91.069,91.079,91.034,91.079,732899994.0
2006-04-12 07:10:00,91.067,91.076,91.039,91.053,1305700006.0
2006-04-12 07:15:00,91.063,91.066,91.031,91.039,1261800002.0
2006-04-12 07:20:00,91.04,91.063,91.018,91.03,984899995.0
2006-04-12 07:25:00,91.022,91.044,90.996,91.03,1101500000.0
2006-04-12 07:30:00,91.033,91.033,90.953,90.982,846700004.0
2006-04-12 07:35:00,91.003,91.026,90.982,90.988,1369700000.0
2006-04-12 07:40:00,91.009,91.024,90.991,91.006,942500009.0
2006-04-12 07:45:00,90.99,91.027,90.99,90.992,1192099991.0
2006-04-12 07:50:00,90.989,91.031,90.987,91.015,902199997.0
2006-04-12 07:55:00,91.018,91.063,90.992,91.056,1229899994.0
2006-04-12 08:00:00,91.043,91.068,91.002,91.041,1148399981.0
2006-04-12 08:05:00,91.04,91.054,91.0,91.024,973599991.0
2006-04-12 08:10:00,91.022,91.031,90.992,91.006,1191299994.0
2006-04-12 08:15:00,91.028,91.058,91.002,91.036,1073100001.0
2006-04-12 08:20:00,91.069,91.076,91.032,91.05,858299995.0
2006-04-12 08:25:00,91.05,91.063,91.01,91.048,1117199998.0
2006-04-12 08:30:00,91.046,91.058,91.01,91.021,899400004.0
2006-04-12 08:35:00,91.028,91.039,90.994,91.02,1189500007.0
2006-04-12 08:40:00,91.033,91.083,91.007,91.043,793199994.0
2006-04-12 08:45:00,91.064,91.078,91.032,91.036,1192899999.0
2006-04-12 08:50:00,91.027,91.042,90.98,91.002,1141000005.0
2006-04-12 08:55:00,91.009,91.038,90.981,91.017,1271900006.0
2006-04-12 09:00:00,91.027,91.044,90.967,90.972,987399998.0
2006-04-12 09:05:00,90.989,91.015,90.954,90.992,1158299992.0
2006-04-12 09:10:00,90.969,91.017,90.954,90.997,968699995.0
2006-04-12 09:15:00,90.996,91.001,90.95,90.963,1126299999.0
2006-04-12 09:20:00,90.978,91.026,90.965,91.01,1319199995.0
2006-04-12 09:25:00,91.017,91.053,90.997,91.041,1223499999.0
2006-04-12 09:30:00,91.042,91.102,91.042,91.08,1023599991.0
2006-04-12 09:35:00,91.053,91.103,91.05,91.08,1407499998.0
2006-04-12 09:40:00,91.078,91.114,91.053,91.085,929800007.0
2006-04-12 09:45:00,91.094,91.112,91.066,91.096,1218599994.0
2006-04-12 09:50:00,91.099,91.143,91.073,91.124,985100003.0
2006-04-12 09:55:00,91.113,91.24,91.113,91.23,1494399993.0
2006-04-12 10:00:00,91.224,91.242,91.189,91.196,1326799995.0
2006-04-12 10:05:00,91.195,91.227,91.179,91.212,857200002.0
2006-04-12 10:10:00,91.2,91.244,91.199,91.228,888599994.0
2006-04-12 10:15:00,91.229,91.229,91.18,91.198,1099899993.0
2006-04-12 10:20:00,91.197,91.204,91.155,91.174,1107499998.0
2006-04-12 10:25:00,91.162,91.182,91.146,91.174,1115100000.0
2006-04-12 10:30:00,91.178,91.204,91.139,91.168,933999996.0
2006-04-12 10:35:00,91.174,91.205,91.163,91.196,1338799999.0
2006-04-12 10:40:00,91.184,91.188,91.123,91.158,1320599993.0
2006-04-12 10:45:00,91.16,91.177,91.123,91.125,1066600001.0
2006-04-12 10:50:00,91.145,91.186,91.131,91.167,1286800003.0
2006-04-12 10:55:00,91.172,91.217,91.167,91.198,927499996.0
2006-04-12 11:00:00,91.199,91.218,91.155,91.163,1028899987.0
2006-04-12 11:05:00,91.155,91.193,91.134,91.169,1141500011.0
2006-04-12 11:10:00,91.172,91.24,91.157,91.203,1373200006.0
2006-04-12 11:15:00,91.207,91.21,91.082,91.094,1106299995.0
2006-04-12 11:20:00,91.1,91.122,91.072,91.097,1255699998.0
2006-04-12 11:25:00,91.093,91.093,91.025,91.034,1155799998.0
2006-04-12 11:30:00,91.021,91.073,91.015,91.058,1456399999.0
2006-04-12 11:35:00,91.053,91.088,91.041,91.078,1103299990.0
2006-04-12 11:40:00,91.069,91.09,91.06,91.087,1336500003.0
2006-04-12 11:45:00,91.087,91.114,91.072,91.082,1194599992.0
2006-04-12 11:50:00,91.103,91.125,91.085,91.111,1217899991.0
2006-04-12 11:55:00,91.11,91.116,91.079,91.095,1041900005.0
2006-04-12 12:00:00,91.097,91.14,91.074,91.12,1232699995.0
2006-04-12 12:05:00,91.121,91.121,91.072,91.075,1183999998.0
2006-04-12 12:10:00,91.07,91.108,91.063,91.09,1340799991.0
2006-04-12 12:15:00,91.087,91.106,91.049,91.086,1102899998.0
2006-04-12 12:20:00,91.079,91.113,91.065,91.1,1110700005.0
2006-04-12 12:25:00,91.087,91.107,91.056,91.107,1185199999.0
2006-04-12 12:30:00,91.079,91.116,91.044,91.111,1124799994.0
2006-04-12 12:35:00,91.106,91.114,91.078,91.096,922500004.0
2006-04-12 12:40:00,91.092,91.126,91.084,91.12,973199999.0
2006-04-12 12:45:00,91.107,91.116,91.061,91.061,1403500001.0
2006-04-12 12:50:00,91.082,91.101,91.028,91.082,863999997.0
2006-04-12 12:55:00,91.079,91.12,91.078,91.085,825800000.0
2006-04-12 13:00:00,91.12,91.139,91.071,91.118,1103700003.0
2006-04-12 13:05:00,91.114,91.13,91.08,91.116,1009399991.0
2006-04-12 13:10:00,91.096,91.116,91.078,91.083,1106500005.0
2006-04-12 13:15:00,91.076,91.107,91.047,91.087,1086799994.0
2006-04-12 13:20:00,91.08,91.125,91.08,91.11,681800001.0
2006-04-12 13:25:00,91.108,91.13,91.086,91.118,1169899999.0
2006-04-12 13:30:00,91.119,91.133,91.076,91.102,1033200000.0
2006-04-12 13:35:00,91.09,91.111,91.063,91.103,1057400000.0
2006-04-12 13:40:00,91.104,91.126,91.08,91.117,866700003.0
2006-04-12 13:45:00,91.11,91.114,91.036,91.097,1399399997.0
2006-04-12 13:50:00,91.103,91.104,91.044,91.068,1089199997.0
2006-04-12 13:55:00,91.07,91.081,91.003,91.003,1060800001.0
2006-04-12 14:00:00,91.001,91.037,90.98,91.0,1036000000.0
2006-04-12 14:05:00,90.996,91.05,90.996,91.027,907499993.0
2006-04-12 14:10:00,91.0,91.031,90.985,91.022,1097899996.0
2006-04-12 14:15:00,91.014,91.044,90.98,90.98,1003699998.0
2006-04-12 14:20:00,90.992,91.045,90.974,91.032,1133199999.0
2006-04-12 14:25:00,91.021,91.045,90.935,90.942,969799994.0
2006-04-12 14:30:00,90.907,90.952,90.869,90.875,1235200002.0
2006-04-12 14:35:00,90.905,90.905,90.811,90.865,1006199999.0
2006-04-12 14:40:00,90.861,90.89,90.845,90.877,969299991.0
2006-04-12 14:45:00,90.842,90.86,90.759,90.763,1043599999.0
2006-04-12 14:50:00,90.785,90.801,90.737,90.744,1416699997.0
2006-04-12 14:55:00,90.759,90.829,90.736,90.807,950299994.0
2006-04-12 15:00:00,90.833,90.841,90.783,90.812,934499995.0
2006-04-12 15:05:00,90.809,90.809,90.758,90.758,900699996.0
2006-04-12 15:10:00,90.781,90.781,90.715,90.753,1278700003.0
2006-04-12 15:15:00,90.742,90.803,90.727,90.798,1247099993.0
2006-04-12 15:20:00,90.782,90.918,90.774,90.894,1055300002.0
2006-04-12 15:25:00,90.901,90.942,90.877,90.9,1335099994.0
2006-04-12 15:30:00,90.903,90.906,90.849,90.86,1212699994.0
2006-04-12 15:35:00,90.844,90.953,90.844,90.926,914899999.0
2006-04-12 15:40:00,90.95,90.974,90.919,90.958,1130000001.0
2006-04-12 15:45:00,90.933,90.967,90.913,90.948,1272700003.0
2006-04-12 15:50:00,90.953,91.011,90.95,90.989,1221999992.0
2006-04-12 15:55:00,91.017,91.078,91.007,91.039,989599991.0
2006-04-12 16:00:00,91.039,91.075,91.028,91.044,1143699989.0
2006-04-12 16:05:00,91.058,91.11,91.05,91.084,861100007.0
2006-04-12 16:10:00,91.079,91.146,91.071,91.13,1105299994.0
2006-04-12 16:15:00,91.139,91.162,91.108,91.108,1143600000.0
2006-04-12 16:20:00,91.105,91.132,91.087,91.118,1098899991.0
2006-04-12 16:25:00,91.125,91.152,91.09,91.09,955599993.0
2006-04-12 16:30:00,91.118,91.127,91.088,91.115,1119300001.0
2006-04-12 16:35:00,91.106,91.125,91.074,91.104,1230299989.0
2006-04-12 16:40:00,91.102,91.124,91.072,91.116,1159399994.0
2006-04-12 16:45:00,91.102,91.168,91.102,91.154,976300000.0
2006-04-12 16:50:00,91.143,91.156,91.059,91.072,865499987.0
2006-04-12 16:55:00,91.076,91.099,91.009,91.009,1156699997.0
2006-04-12 17:00:00,91.0,91.055,90.963,91.04,1087600008.0
2006-04-12 17:05:00,91.052,91.07,91.031,91.07,770899999.0
2006-04-12 17:10:00,91.049,91.067,91.011,91.062,1270100001.0
2006-04-12 17:15:00,91.056,91.115,91.043,91.11,1154100001.0
2006-04-12 17:20:00,91.101,91.13,91.087,91.098,803300004.0
2006-04-12 17:25:00,91.103,91.103,91.055,91.088,1071799998.0
2006-04-12 17:30:00,91.084,91.133,91.062,91.109,1296699993.0
2006-04-12 17:35:00,91.114,91.122,91.08,91.101,1177300003.0
2006-04-12 17:40:00,91.107,91.127,91.085,91.12,1128499996.0
2006-04-12 17:45:00,91.118,91.128,91.083,91.107,933899996.0
2006-04-12 17:50:00,91.101,91.127,91.064,91.091,1127799988.0
2006-04-12 17:55:00,91.098,91.098,91.056,91.06,1053499996.0
2006-04-12 18:00:00,91.061,91.1,91.042,91.07,8712399994.0
2006-04-12 18:05:00,91.06,91.1,91.033,91.066,10234999981.0
2006-04-12 18:10:00,91.074,91.087,91.042,91.058,5930699966.0
2006-04-12 18:15:00,91.08,91.1,91.052,91.088,6880199976.0
2006-04-12 18:20:00,91.076,91.105,91.056,91.058,9466299993.0
2006-04-12 18:25:00,91.051,91.101,91.05,91.067,8104799986.0
2006-04-12 18:30:00,91.069,91.094,91.046,91.083,8716699974.0
2006-04-12 18:35:00,91.06,91.077,91.029,91.052,5442099978.0
2006-04-12 18:40:00,91.038,91.071,91.026,91.026,4991999978.0
2006-04-12 18:45:00,91.025,91.083,91.025,91.04,2776199988.0
2006-04-12 18:50:00,91.05,91.098,91.03,91.082,6296399988.0
2006-04-12 18:55:00,91.086,91.099,91.049,91.09,4903999991.0
2006-04-12 19:00:00,91.079,91.094,91.059,91.077,2085599979.0
2006-04-12 19:05:00,91.062,91.094,91.044,91.061,5954100002.0
2006-04-12 19:10:00,91.077,91.08,91.012,91.021,1887800004.0
2006-04-12 19:15:00,91.013,91.046,90.989,91.035,4486600014.0
2006-04-12 19:20:00,91.053,91.106,91.048,91.098,4080999997.0
2006-04-12 19:25:00,91.087,91.113,91.043,91.085,6009899990.0
2006-04-12 19:30:00,91.109,91.167,91.105,91.119,4479199992.0
2006-04-12 19:35:00,91.115,91.138,91.076,91.123,3250399998.0
2006-04-12 19:40:00,91.107,91.169,91.107,91.155,4200899988.0
2006-04-12 19:45:00,91.155,91.164,91.121,91.13,3082499990.0
2006-04-12 19:50:00,91.125,91.148,91.114,91.119,2861400013.0
2006-04-12 19:55:00,91.133,91.158,91.104,91.116,2998099997.0
2006-04-12 20:00:00,91.109,91.148,91.092,91.101,2819399991.0
2006-04-12 20:05:00,91.105,91.145,91.094,91.135,2824100007.0
2006-04-12 20:10:00,91.14,91.165,91.114,91.162,5183099984.0
2006-04-12 20:15:00,91.144,91.164,91.099,91.115,4472999994.0
2006-04-12 20:20:00,91.117,91.146,91.092,91.132,4023599985.0
2006-04-12 20:25:00,91.145,91.19,91.116,91.17,6165599991.0
2006-04-12 20:30:00,91.153,91.2,91.135,91.144,5266200003.0
2006-04-12 20:35:00,91.143,91.176,91.12,91.155,4238999991.0
2006-04-12 20:40:00,91.156,91.203,91.134,91.177,5437799989.0
2006-04-12 20:45:00,91.188,91.201,91.149,91.201,4935899978.0
2006-04-12 20:50:00,91.184,91.225,91.17,91.211,4341199995.0
2006-04-12 20:55:00,91.211,91.23,91.177,91.22,7708199970.0
2006-04-12 21:00:00,91.185,91.22,91.156,91.175,4490199985.0
2006-04-12 21:05:00,91.161,91.195,91.15,91.194,2648099996.0
2006-04-12 21:10:00,91.199,91.202,91.161,91.185,3506800000.0
2006-04-12 21:15:00,91.189,91.207,91.166,91.205,4615199978.0
2006-04-12 21:20:00,91.201,91.22,91.177,91.195,6451799956.0
2006-04-12 21:25:00,91.188,91.211,91.177,91.191,2932099991.0
2006-04-12 21:30:00,91.207,91.223,91.173,91.2,3049799984.0
2006-04-12 21:35:00,91.198,91.214,91.178,91.209,1353499996.0
2006-04-12 21:40:00,91.197,91.22,91.16,91.212,3849000003.0
2006-04-12 21:45:00,91.205,91.223,91.179,91.179,2971599994.0
2006-04-12 21:50:00,91.195,91.207,91.167,91.172,1619300000.0
2006-04-12 21:55:00,91.185,91.202,91.159,91.168,1847099994.0
2006-04-12 22:00:00,91.184,91.202,91.142,91.192,3526200005.0
2006-04-12 22:05:00,91.177,91.195,91.15,91.15,1169400002.0
2006-04-12 22:10:00,91.172,91.177,91.119,91.173,1751499993.0
2006-04-12 22:15:00,91.16,91.18,91.129,91.149,1472399998.0
2006-04-12 22:20:00,91.137,91.167,91.124,91.148,1110600005.0
2006-04-12 22:25:00,91.13,91.15,91.099,91.099,1646399999.0
2006-04-12 22:30:00,91.139,91.151,91.113,91.142,1657099998.0
2006-04-12 22:35:00,91.138,91.153,91.119,91.127,1431200002.0
2006-04-12 22:40:00,91.125,91.151,91.102,91.146,1949899997.0
2006-04-12 22:45:00,91.13,91.18,91.106,91.146,2334299990.0
2006-04-12 22:50:00,91.166,91.197,91.127,91.16,1581499994.0
2006-04-12 22:55:00,91.178,91.195,91.122,91.17,1300800000.0
2006-04-12 23:00:00,91.2,91.2,91.126,91.159,1079799998.0
2006-04-12 23:05:00,91.169,91.177,91.115,91.115,1573800001.0
2006-04-12 23:10:00,91.146,91.181,91.109,91.141,1021599991.0
2006-04-12 23:15:00,91.156,91.194,91.119,91.161,1171499991.0
2006-04-12 23:20:00,91.185,91.195,91.111,91.152,1091999992.0
2006-04-12 23:25:00,91.121,91.178,91.092,91.107,1330000004.0
2006-04-12 23:30:00,91.148,91.193,91.095,91.154,1279599986.0
2006-04-12 23:35:00,91.15,91.175,91.107,91.15,1091400009.0
2006-04-12 23:40:00,91.165,91.179,91.143,91.166,1162299989.0
2006-04-12 23:45:00,91.154,91.172,91.12,91.127,571999994.0
2006-04-12 23:50:00,91.119,91.155,91.117,91.138,1051399997.0
2006-04-12 23:55:00,91.125,91.177,91.125,91.162,573999998.0
2006-04-13 00:00:00,91.163,91.163,91.118,91.147,927199996.0
2006-04-13 00:05:00,91.135,91.148,91.066,91.092,934599993.0
2006-04-13 00:10:00,91.101,91.13,91.089,91.108,1205699993.0
2006-04-13 00:15:00,91.098,91.128,91.087,91.118,1129200005.0
2006-04-13 00:20:00,91.117,91.127,91.077,91.084,862899995.0
2006-04-13 00:25:00,91.122,91.142,91.074,91.132,1054199998.0
2006-04-13 00:30:00,91.135,91.14,91.092,91.092,914600002.0
2006-04-13 00:35:00,91.128,91.19,91.108,91.19,1109899996.0
2006-04-13 00:40:00,91.182,91.196,91.154,91.172,1267599996.0
2006-04-13 00:45:00,91.179,91.241,91.171,91.197,985000003.0
2006-04-13 00:50:00,91.178,91.197,91.142,91.18,994299996.0
2006-04-13 00:55:00,91.176,91.203,91.151,91.189,1099100002.0
2006-04-13 01:00:00,91.189,91.217,91.16,91.194,768900002.0
2006-04-13 01:05:00,91.218,91.228,91.171,91.197,743499999.0
2006-04-13 01:10:00,91.202,91.204,91.146,91.146,956300000.0
2006-04-13 01:15:00,91.173,91.177,91.132,91.167,993999999.0
2006-04-13 01:20:00,91.158,91.182,91.132,91.132,796999999.0
2006-04-13 01:25:00,91.158,91.209,91.14,91.187,1058299999.0
2006-04-13 01:30:00,91.222,91.238,91.189,91.213,1045699995.0
2006-04-13 01:35:00,91.203,91.227,91.186,91.21,1114600006.0
2006-04-13 01:40:00,91.197,91.22,91.17,91.214,1030099999.0
2006-04-13 01:45:00,91.223,91.25,91.187,91.225,1070500003.0
2006-04-13 01:50:00,91.186,91.243,91.186,91.228,1228799999.0
2006-04-13 01:55:00,91.236,91.243,91.184,91.212,1208899994.0
2006-04-13 02:00:00,91.207,91.232,91.177,91.19,944499995.0
2006-04-13 02:05:00,91.188,91.227,91.185,91.185,1114699990.0
2006-04-13 02:10:00,91.177,91.23,91.174,91.215,1010100000.0
2006-04-13 02:15:00,91.2,91.235,91.186,91.2,1146499992.0
2006-04-13 02:20:00,91.182,91.232,91.17,91.221,1020499999.0
2006-04-13 02:25:00,91.229,91.238,91.192,91.212,1101700001.0
2006-04-13 02:30:00,91.181,91.212,91.172,91.197,1052800003.0
2006-04-13 02:35:00,91.189,91.204,91.149,91.165,1036999999.0
2006-04-13 02:40:00,91.154,91.171,91.112,91.136,1172200000.0
2006-04-13 02:45:00,91.124,91.172,91.114,91.132,1066600001.0
2006-04-13 02:50:00,91.137,91.146,91.094,91.12,1005099993.0
2006-04-13 02:55:00,91.109,91.146,91.096,91.125,1344699998.0
2006-04-13 03:00:00,91.122,91.122,91.064,91.09,865699994.0
2006-04-13 03:05:00,91.084,91.116,91.07,91.098,954900003.0
2006-04-13 03:10:00,91.109,91.147,91.097,91.132,1215599995.0
2006-04-13 03:15:00,91.131,91.136,91.095,91.102,519599997.0
2006-04-13 03:20:00,91.121,91.161,91.111,91.143,1205700001.0
2006-04-13 03:25:00,91.168,91.186,91.149,91.181,756399995.0
2006-04-13 03:30:00,91.176,91.219,91.169,91.2,1132000005.0
2006-04-13 03:35:00,91.199,91.251,91.199,91.217,870299999.0
2006-04-13 03:40:00,91.221,91.246,91.17,91.214,1118799992.0
2006-04-13 03:45:00,91.211,91.213,91.153,91.175,979900000.0
2006-04-13 03:50:00,91.174,91.215,91.156,91.205,1169299994.0
2006-04-13 03:55:00,91.197,91.218,91.173,91.188,675600005.0
2006-04-13 04:00:00,91.192,91.228,91.189,91.212,803400004.0
2006-04-13 04:05:00,91.215,91.225,91.18,91.188,898199989.0
2006-04-13 04:10:00,91.196,91.225,91.19,91.196,1109200005.0
2006-04-13 04:15:00,91.206,91.217,91.163,91.194,1127599987.0
2006-04-13 04:20:00,91.183,91.201,91.16,91.18,1096699997.0
2006-04-13 04:25:00,91.185,91.217,91.172,91.197,852399998.0
2006-04-13 04:30:00,91.19,91.215,91.178,91.183,751299996.0
2006-04-13 04:35:00,91.203,91.208,91.164,91.17,1311499995.0
2006-04-13 04:40:00,91.175,91.191,91.158,91.158,834600009.0
2006-04-13 04:45:00,91.18,91.193,91.152,91.182,880999996.0
2006-04-13 04:50:00,91.169,91.2,91.159,91.174,1182799990.0
2006-04-13 04:55:00,91.195,91.204,91.159,91.173,809599995.0
2006-04-13 05:00:00,91.163,91.201,91.131,91.183,982199999.0
2006-04-13 05:05:00,91.203,91.213,91.143,91.157,1154099991.0
2006-04-13 05:10:00,91.162,91.18,91.15,91.158,970699998.0
2006-04-13 05:15:00,91.165,91.172,91.135,91.159,842699998.0
2006-04-13 05:20:00,91.163,91.167,91.131,91.165,695999998.0
2006-04-13 05:25:00,91.168,91.175,91.134,91.153,860699998.0
2006-04-13 05:30:00,91.184,91.186,91.158,91.168,776399999.0
2006-04-13 05:35:00,91.188,91.188,91.151,91.168,661499995.0
2006-04-13 05:40:00,91.164,91.167,91.135,91.139,869300000.0
2006-04-13 05:45:00,91.161,91.166,91.084,91.145,543800001.0
2006-04-13 05:50:00,91.126,91.166,91.122,91.137,813999994.0
2006-04-13 05:55:00,91.144,91.155,91.106,91.12,744599998.0
2006-04-13 06:00:00,91.126,91.149,91.109,91.13,566499997.0
2006-04-13 06:05:00,91.123,91.148,91.11,91.147,1192899997.0
2006-04-13 06:10:00,91.133,91.143,91.074,91.098,893600002.0
2006-04-13 06:15:00,91.121,91.133,91.08,91.091,947200005.0
2006-04-13 06:20:00,91.101,91.123,91.074,91.104,657600000.0
2006-04-13 06:25:00,91.118,91.147,91.095,91.132,1223600001.0
2006-04-13 06:30:00,91.12,91.154,91.103,91.15,812799999.0
2006-04-13 06:35:00,91.141,91.162,91.107,91.11,831899998.0
2006-04-13 06:40:00,91.108,91.135,91.102,91.125,893600001.0
2006-04-13 06:45:00,91.096,91.134,91.091,91.091,602199999.0
2006-04-13 06:50:00,91.115,91.14,91.096,91.117,671200000.0
2006-04-13 06:55:00,91.118,91.134,91.094,91.12,1008100005.0
2006-04-13 07:00:00,91.096,91.143,91.087,91.142,1056099990.0
2006-04-13 07:05:00,91.124,91.146,91.11,91.145,861899999.0
2006-04-13 07:10:00,91.122,91.136,91.095,91.105,1242800008.0
2006-04-13 07:15:00,91.12,91.135,91.091,91.133,1145200001.0
2006-04-13 07:20:00,91.119,91.147,91.097,91.123,840300001.0
2006-04-13 07:25:00,91.119,91.139,91.096,91.101,1100899994.0
2006-04-13 07:30:00,91.11,91.152,91.1,91.152,680799997.0
2006-04-13 07:35:00,91.153,91.197,91.133,91.187,809700000.0
2006-04-13 07:40:00,91.181,91.21,91.165,91.176,814099998.0
2006-04-13 07:45:00,91.157,91.188,91.128,91.143,860699992.0
2006-04-13 07:50:00,91.146,91.152,91.09,91.135,849199987.0
2006-04-13 07:55:00,91.134,91.191,91.125,91.165,927199998.0
2006-04-13 08:00:00,91.162,91.199,91.149,91.192,966799995.0
2006-04-13 08:05:00,91.19,91.197,91.148,91.186,1170500003.0
2006-04-13 08:10:00,91.18,91.205,91.161,91.163,1145500001.0
2006-04-13 08:15:00,91.178,91.187,91.139,91.16,885900002.0
2006-04-13 08:20:00,91.177,91.177,91.141,91.17,865599998.0
2006-04-13 08:25:00,91.155,91.229,91.155,91.229,1036999997.0
2006-04-13 08:30:00,91.223,91.237,91.192,91.225,1105099997.0
2006-04-13 08:35:00,91.212,91.23,91.16,91.192,1207699996.0
2006-04-13 08:40:00,91.207,91.236,91.178,91.199,975399992.0
2006-04-13 08:45:00,91.223,91.253,91.219,91.237,1187499999.0
2006-04-13 08:50:00,91.234,91.253,91.17,91.17,971499996.0
2006-04-13 08:55:00,91.181,91.222,91.164,91.188,917700001.0
2006-04-13 09:00:00,91.2,91.277,91.185,91.266,1232200001.0
2006-04-13 09:05:00,91.275,91.28,91.235,91.263,1190399993.0
2006-04-13 09:10:00,91.259,91.281,91.237,91.247,1168699993.0
2006-04-13 09:15:00,91.271,91.304,91.251,91.282,1069499992.0
2006-04-13 09:20:00,91.295,91.31,91.254,91.259,1124400006.0
2006-04-13 09:25:00,91.259,91.291,91.249,91.277,1093899995.0
2006-04-13 09:30:00,91.294,91.329,91.274,91.279,991600004.0
2006-04-13 09:35:00,91.266,91.338,91.266,91.284,1161499999.0
2006-04-13 09:40:00,91.271,91.291,91.246,91.265,1317199984.0
2006-04-13 09:45:00,91.268,91.296,91.249,91.249,1077899992.0
2006-04-13 09:50:00,91.27,91.284,91.241,91.264,1181499997.0
2006-04-13 09:55:00,91.271,91.283,91.224,91.254,998099998.0
2006-04-13 10:00:00,91.256,91.293,91.234,91.279,938699993.0
2006-04-13 10:05:00,91.255,91.276,91.233,91.263,771200006.0
2006-04-13 10:10:00,91.23,91.273,91.227,91.269,863499994.0
2006-04-13 10:15:00,91.279,91.298,91.248,91.261,1079000001.0
2006-04-13 10:20:00,91.282,91.313,91.255,91.313,1015800001.0
2006-04-13 10:25:00,91.295,91.307,91.269,91.273,932399996.0
2006-04-13 10:30:00,91.261,91.298,91.249,91.281,899100001.0
2006-04-13 10:35:00,91.284,91.297,91.256,91.278,1126099988.0
2006-04-13 10:40:00,91.285,91.333,91.258,91.3,1448199982.0
2006-04-13 10:45:00,91.327,91.357,91.312,91.312,1263200001.0
2006-04-13 10:50:00,91.34,91.369,91.303,91.35,929100001.0
2006-04-13 10:55:00,91.365,91.382,91.327,91.365,1232700003.0
2006-04-13 11:00:00,91.363,91.367,91.296,91.323,943599994.0
2006-04-13 11:05:00,91.324,91.336,91.26,91.28,963800000.0
2006-04-13 11:10:00,91.277,91.29,91.2,91.2,1400000001.0
2006-04-13 11:15:00,91.195,91.236,91.191,91.192,1303499992.0
2006-04-13 11:20:00,91.191,91.234,91.186,91.221,1131299999.0
2006-04-13 11:25:00,91.222,91.25,91.204,91.235,1213099987.0
2006-04-13 11:30:00,91.245,91.294,91.222,91.294,1499899998.0
2006-04-13 11:35:00,91.302,91.338,91.286,91.319,986899992.0
2006-04-13 11:40:00,91.331,91.351,91.298,91.347,1355200004.0
2006-04-13 11:45:00,91.345,91.356,91.282,91.302,1087499992.0
2006-04-13 11:50:00,91.301,91.315,91.269,91.285,1109799995.0
2006-04-13 11:55:00,91.284,91.336,91.258,91.315,1241100004.0
2006-04-13 12:00:00,91.32,91.339,91.269,91.313,1403100000.0
2006-04-13 12:05:00,91.287,91.317,91.276,91.278,1217199998.0
2006-04-13 12:10:00,91.297,91.309,91.271,91.293,1206800008.0
2006-04-13 12:15:00,91.292,91.307,91.263,91.277,1225999994.0
2006-04-13 12:20:00,91.281,91.322,91.281,91.293,1059000000.0
2006-04-13 12:25:00,91.27,91.338,91.27,91.332,1313999980.0
2006-04-13 12:30:00,91.304,91.332,91.287,91.323,873099997.0
2006-04-13 12:35:00,91.312,91.312,91.26,91.294,877099996.0
2006-04-13 12:40:00,91.301,91.301,91.227,91.227,844700002.0
2006-04-13 12:45:00,91.229,91.269,91.229,91.247,1324799985.0
2006-04-13 12:50:00,91.231,91.267,91.19,91.225,1000499997.0
2006-04-13 12:55:00,91.25,91.31,91.232,91.294,939599992.0
2006-04-13 13:00:00,91.295,91.322,91.272,91.287,1192499994.0
2006-04-13 13:05:00,91.287,91.322,91.258,91.294,1353100012.0
2006-04-13 13:10:00,91.309,91.337,91.278,91.319,1147500004.0
2006-04-13 13:15:00,91.334,91.344,91.263,91.309,939899992.0
2006-04-13 13:20:00,91.295,91.334,91.295,91.314,920699994.0
2006-04-13 13:25:00,91.31,91.328,91.277,91.308,1224399991.0
2006-04-13 13:30:00,91.318,91.32,91.281,91.306,975100002.0
2006-04-13 13:35:00,91.302,91.319,91.264,91.306,857199993.0
2006-04-13 13:40:00,91.322,91.35,91.304,91.333,953599999.0
2006-04-13 13:45:00,91.347,91.378,91.32,91.34,1042499995.0
2006-04-13 13:50:00,91.338,91.368,91.328,91.354,1331400001.0
2006-04-13 13:55:00,91.348,91.369,91.318,91.354,813299999.0
2006-04-13 14:00:00,91.334,91.351,91.287,91.321,1126700001.0
2006-04-13 14:05:00,91.324,91.346,91.305,91.32,1061299996.0
2006-04-13 14:10:00,91.31,91.337,91.287,91.32,1091100008.0
2006-04-13 14:15:00,91.301,91.386,91.298,91.34,1076499996.0
2006-04-13 14:20:00,91.326,91.356,91.312,91.332,1343499996.0
2006-04-13 14:25:00,91.346,91.364,91.286,91.289,970800007.0
2006-04-13 14:30:00,91.261,91.365,91.227,91.319,943699996.0
2006-04-13 14:35:00,91.335,91.377,91.307,91.354,1148999997.0
2006-04-13 14:40:00,91.352,91.388,91.338,91.365,953399998.0
2006-04-13 14:45:00,91.368,91.386,91.331,91.369,1313000005.0
2006-04-13 14:50:00,91.358,91.38,91.315,91.334,1293899988.0
2006-04-13 14:55:00,91.352,91.364,91.234,91.286,1213499993.0
2006-04-13 15:00:00,91.293,91.314,91.274,91.289,1055900002.0
2006-04-13 15:05:00,91.284,91.3,91.201,91.222,959999996.0
2006-04-13 15:10:00,91.234,91.254,91.202,91.213,967299992.0
2006-04-13 15:15:00,91.229,91.259,91.203,91.228,1226300006.0
2006-04-13 15:20:00,91.258,91.27,91.202,91.239,966799998.0
2006-04-13 15:25:00,91.264,91.286,91.241,91.274,981999996.0
2006-04-13 15:30:00,91.277,91.302,91.27,91.275,1208299999.0
2006-04-13 15:35:00,91.27,91.294,91.253,91.276,967999996.0
2006-04-13 15:40:00,91.272,91.29,91.237,91.237,637899996.0
2006-04-13 15:45:00,91.23,91.282,91.219,91.247,1228399998.0
2006-04-13 15:50:00,91.233,91.287,91.204,91.235,1390899995.0
2006-04-13 15:55:00,91.241,91.256,91.202,91.221,1137699996.0
2006-04-13 16:00:00,91.216,91.258,91.199,91.248,857399998.0
2006-04-13 16:05:00,91.254,91.271,91.234,91.258,1281999994.0
2006-04-13 16:10:00,91.236,91.254,91.151,91.198,1054700005.0
2006-04-13 16:15:00,91.177,91.194,91.119,91.183,1094100002.0
2006-04-13 16:20:00,91.17,91.198,91.138,91.143,1148599994.0
2006-04-13 16:25:00,91.156,91.16,91.116,91.134,920099996.0
2006-04-13 16:30:00,91.133,91.14,91.065,91.072,1087599990.0
2006-04-13 16:35:00,91.077,91.095,91.023,91.068,1117599998.0
2006-04-13 16:40:00,91.07,91.149,91.051,91.149,1225899993.0
2006-04-13 16:45:00,91.146,91.199,91.146,91.148,1240699990.0
2006-04-13 16:50:00,91.138,91.157,91.107,91.117,1034099994.0
2006-04-13 16:55:00,91.108,91.108,90.982,90.982,1088699997.0
2006-04-13 17:00:00,91.008,91.074,90.99,91.036,655700002.0
2006-04-13 17:05:00,91.053,91.106,91.036,91.106,1242500001.0
2006-04-13 17:10:00,91.086,91.123,91.059,91.095,1074800007.0
2006-04-13 17:15:00,91.104,91.12,91.079,91.082,1293899997.0
2006-04-13 17:20:00,91.091,91.097,91.056,91.085,901900001.0
2006-04-13 17:25:00,91.085,91.131,91.081,91.112,1079399999.0
2006-04-13 17:30:00,91.123,91.138,91.072,91.097,1084199997.0
2006-04-13 17:35:00,91.088,91.113,91.078,91.078,853499996.0
2006-04-13 17:40:00,91.065,91.154,91.065,91.152,1222300000.0
2006-04-13 17:45:00,91.155,91.174,91.122,91.16,1154700001.0
2006-04-13 17:50:00,91.152,91.201,91.147,91.172,1159199989.0
2006-04-13 17:55:00,91.176,91.199,91.154,91.165,1007900001.0
2006-04-13 18:00:00,91.187,91.21,91.176,91.21,7954600019.0
2006-04-13 18:05:00,91.2,91.21,91.17,91.186,9784500025.0
2006-04-13 18:10:00,91.188,91.2,91.154,91.19,6963599985.0
2006-04-13 18:15:00,91.18,91.19,91.141,91.163,6159499950.0
2006-04-13 18:20:00,91.168,91.183,91.142,91.17,8884499997.0
2006-04-13 18:25:00,91.153,91.161,91.115,91.147,8240199958.0
2006-04-13 18:30:00,91.139,91.18,91.121,91.156,8217899989.0
2006-04-13 18:35:00,91.148,91.193,91.125,91.165,5558599986.0
2006-04-13 18:40:00,91.183,91.257,91.164,91.221,4686500013.0
2006-04-13 18:45:00,91.221,91.259,91.221,91.255,2965299982.0
2006-04-13 18:50:00,91.249,91.27,91.229,91.25,5959299978.0
2006-04-13 18:55:00,91.247,91.277,91.226,91.226,4455999970.0
2006-04-13 19:00:00,91.241,91.278,91.228,91.248,2060800001.0
2006-04-13 19:05:00,91.229,91.261,91.211,91.243,5730299976.0
2006-04-13 19:10:00,91.252,91.265,91.22,91.234,1678399996.0
2006-04-13 19:15:00,91.248,91.251,91.21,91.218,4248799995.0
2006-04-13 19:20:00,91.23,91.282,91.196,91.279,4315999980.0
2006-04-13 19:25:00,91.273,91.321,91.258,91.293,5681399974.0
2006-04-13 19:30:00,91.309,91.325,91.277,91.315,4673199997.0
2006-04-13 19:35:00,91.311,91.312,91.264,91.293,3378699997.0
2006-04-13 19:40:00,91.271,91.306,91.259,91.284,3971699990.0
2006-04-13 19:45:00,91.266,91.314,91.262,91.286,3356499991.0
2006-04-13 19:50:00,91.284,91.302,91.231,91.232,3164300003.0
2006-04-13 19:55:00,91.233,91.255,91.219,91.23,3263600002.0
2006-04-13 20:00:00,91.236,91.265,91.228,91.241,2633900001.0
2006-04-13 20:05:00,91.252,91.282,91.236,91.265,2991999982.0
2006-04-13 20:10:00,91.272,91.28,91.236,91.254,5198799974.0
2006-04-13 20:15:00,91.251,91.28,91.238,91.261,4393799988.0
2006-04-13 20:20:00,91.269,91.285,91.25,91.268,4126699992.0
2006-04-13 20:25:00,91.28,91.289,91.231,91.246,6325199980.0
2006-04-13 20:30:00,91.27,91.29,91.233,91.265,5359900002.0
2006-04-13 20:35:00,91.263,91.266,91.23,91.232,4427599965.0
2006-04-13 20:40:00,91.245,91.261,91.221,91.255,5332199988.0
2006-04-13 20:45:00,91.252,91.272,91.227,91.255,4655499984.0
2006-04-13 20:50:00,91.239,91.263,91.223,91.236,4365999988.0
2006-04-13 20:55:00,91.239,91.252,91.189,91.213,7703600000.0
2006-04-13 21:00:00,91.25,91.25,91.203,91.221,5902199986.0
2006-04-13 21:05:00,91.227,91.243,91.207,91.243,2265700005.0
2006-04-13 21:10:00,91.238,91.27,91.215,91.262,3549000006.0
2006-04-13 21:15:00,91.25,91.281,91.233,91.274,5117999978.0
2006-04-13 21:20:00,91.26,91.27,91.21,91.23,6212999990.0
2006-04-13 21:25:00,91.217,91.268,91.211,91.251,2952099993.0
2006-04-13 21:30:00,91.253,91.27,91.22,91.22,2943999999.0
2006-04-13 21:35:00,91.254,91.26,91.209,91.242,1662999999.0
2006-04-13 21:40:00,91.243,91.258,91.223,91.243,3626899988.0
2006-04-13 21:45:00,91.238,91.26,91.207,91.228,3269299978.0
2006-04-13 21:50:00,91.231,91.267,91.223,91.24,1528100002.0
2006-04-13 21:55:00,91.241,91.274,91.234,91.241,1674699992.0
2006-04-13 22:00:00,91.263,91.282,91.226,91.249,4043199983.0
2006-04-13 22:05:00,91.266,91.275,91.23,91.25,1311799994.0
2006-04-13 22:10:00,91.245,91.281,91.227,91.257,1561099990.0
2006-04-13 22:15:00,91.244,91.266,91.23,91.23,1421600008.0
2006-04-13 22:20:00,91.241,91.285,91.241,91.273,1059599995.0
2006-04-13 22:25:00,91.26,91.286,91.24,91.265,1744200007.0
2006-04-13 22:30:00,91.275,91.279,91.23,91.23,1889200000.0
2006-04-13 22:35:00,91.252,91.267,91.225,91.232,1420199999.0
2006-04-13 22:40:00,91.235,91.27,91.23,91.25,1869499994.0
2006-04-13 22:45:00,91.239,91.275,91.224,91.256,2074400000.0
2006-04-13 22:50:00,91.248,91.271,91.227,91.271,1629500006.0
2006-04-13 22:55:00,91.256,91.298,91.2,91.247,1370299997.0
2006-04-13 23:00:00,91.28,91.317,91.245,91.282,910400005.0
2006-04-13 23:05:00,91.294,91.311,91.233,91.302,1265499991.0
2006-04-13 23:10:00,91.325,91.346,91.245,91.3,1236100003.0
2006-04-13 23:15:00,91.317,91.344,91.279,91.308,1440799992.0
2006-04-13 23:20:00,91.311,91.342,91.267,91.295,1054199995.0
2006-04-13 23:25:00,91.28,91.339,91.243,91.283,1300400004.0
2006-04-13 23:30:00,91.261,91.317,91.246,91.291,1273200000.0
2006-04-13 23:35:00,91.31,91.315,91.266,91.295,967700002.0
2006-04-13 23:40:00,91.277,91.303,91.241,91.284,1192000010.0
2006-04-13 23:45:00,91.288,91.304,91.26,91.295,836999993.0
2006-04-13 23:50:00,91.27,91.317,91.269,91.298,872599991.0
2006-04-13 23:55:00,91.286,91.317,91.285,91.29,746900000.0
2006-04-14 00:00:00,91.298,91.298,91.242,91.278,809700000.0
2006-04-14 00:05:00,91.29,91.29,91.233,91.233,885799997.0
2006-04-14 00:10:00,91.273,91.295,91.255,91.259,814300002.0
2006-04-14 00:15:00,91.287,91.295,91.253,91.274,881899994.0
2006-04-14 00:20:00,91.285,91.295,91.253,91.28,998100004.0
2006-04-14 00:25:00,91.277,91.307,91.264,91.307,1012799998.0
2006-04-14 00:30:00,91.291,91.333,91.271,91.286,1104199999.0
2006-04-14 00:35:00,91.32,91.365,91.299,91.355,1384999999.0
2006-04-14 00:40:00,91.365,91.381,91.33,91.35,1298999996.0
2006-04-14 00:45:00,91.341,91.365,91.315,91.335,1287499996.0
2006-04-14 00:50:00,91.343,91.37,91.322,91.344,904999997.0
2006-04-14 00:55:00,91.365,91.375,91.331,91.353,1432399991.0
2006-04-14 01:00:00,91.33,91.365,91.327,91.353,894100007.0
2006-04-14 01:05:00,91.346,91.358,91.324,91.35,1037399998.0
2006-04-14 01:10:00,91.338,91.372,91.311,91.366,989199999.0
2006-04-14 01:15:00,91.383,91.407,91.374,91.381,729400000.0
2006-04-14 01:20:00,91.37,91.419,91.366,91.374,1175899994.0
2006-04-14 01:25:00,91.382,91.408,91.371,91.389,1189799985.0
2006-04-14 01:30:00,91.407,91.423,91.387,91.397,1161999993.0
2006-04-14 01:35:00,91.402,91.421,91.37,91.39,1042700002.0
2006-04-14 01:40:00,91.391,91.41,91.371,91.398,861100000.0
2006-04-14 01:45:00,91.41,91.429,91.381,91.408,1257399990.0
2006-04-14 01:50:00,91.42,91.439,91.4,91.418,1110900002.0
2006-04-14 01:55:00,91.431,91.44,91.395,91.403,1419700002.0
2006-04-14 02:00:00,91.396,91.423,91.382,91.4,1069999983.0
2006-04-14 02:05:00,91.378,91.405,91.363,91.368,1170799997.0
2006-04-14 02:10:00,91.383,91.383,91.311,91.334,1220200009.0
2006-04-14 02:15:00,91.313,91.346,91.271,91.29,1218599997.0
2006-04-14 02:20:00,91.298,91.34,91.285,91.323,1252199988.0
2006-04-14 02:25:00,91.333,91.363,91.314,91.353,1192900000.0
2006-04-14 02:30:00,91.318,91.399,91.317,91.387,892299995.0
2006-04-14 02:35:00,91.378,91.393,91.345,91.367,993399995.0
2006-04-14 02:40:00,91.345,91.37,91.339,91.369,1129700003.0
2006-04-14 02:45:00,91.337,91.383,91.329,91.367,843699999.0
2006-04-14 02:50:00,91.37,91.391,91.34,91.38,937299999.0
2006-04-14 02:55:00,91.359,91.379,91.334,91.342,1131399997.0
2006-04-14 03:00:00,91.349,91.358,91.31,91.338,884699995.0
2006-04-14 03:05:00,91.35,91.357,91.315,91.335,1176999986.0
2006-04-14 03:10:00,91.346,91.372,91.327,91.354,1016999993.0
2006-04-14 03:15:00,91.343,91.395,91.337,91.377,590500000.0
2006-04-14 03:20:00,91.395,91.4,91.363,91.393,1273700001.0
2006-04-14 03:25:00,91.397,91.4,91.368,91.38,727800001.0
2006-04-14 03:30:00,91.4,91.405,91.361,91.375,1076199999.0
2006-04-14 03:35:00,91.394,91.411,91.359,91.368,1161499993.0
2006-04-14 03:40:00,91.389,91.403,91.337,91.402,1036399993.0
2006-04-14 03:45:00,91.394,91.41,91.362,91.408,1215999991.0
2006-04-14 03:50:00,91.388,91.411,91.377,91.393,1076400004.0
2006-04-14 03:55:00,91.403,91.418,91.381,91.393,863900004.0
2006-04-14 04:00:00,91.368,91.4,91.364,91.367,785400002.0
2006-04-14 04:05:00,91.389,91.399,91.358,91.361,845300000.0
2006-04-14 04:10:00,91.368,91.395,91.362,91.37,969600004.0
2006-04-14 04:15:00,91.37,91.39,91.362,91.368,1024200007.0
2006-04-14 04:20:00,91.35,91.395,91.35,91.37,694499998.0
2006-04-14 04:25:00,91.39,91.395,91.362,91.372,643699997.0
2006-04-14 04:30:00,91.387,91.393,91.344,91.344,878600004.0
2006-04-14 04:35:00,91.349,91.366,91.32,91.32,1195499989.0
2006-04-14 04:40:00,91.33,91.345,91.311,91.335,832199996.0
2006-04-14 04:45:00,91.336,91.351,91.305,91.34,930700004.0
2006-04-14 04:50:00,91.334,91.345,91.307,91.307,966099996.0
2006-04-14 04:55:00,91.312,91.335,91.3,91.32,792200002.0
2006-04-14 05:00:00,91.31,91.338,91.292,91.303,1008000000.0
2006-04-14 05:05:00,91.319,91.344,91.305,91.335,982999996.0
2006-04-14 05:10:00,91.333,91.335,91.298,91.318,699100000.0
2006-04-14 05:15:00,91.316,91.341,91.302,91.314,907699987.0
2006-04-14 05:20:00,91.32,91.33,91.292,91.312,570099994.0
2006-04-14 05:25:00,91.328,91.335,91.293,91.321,878099998.0
2006-04-14 05:30:00,91.325,91.353,91.315,91.344,675200002.0
2006-04-14 05:35:00,91.33,91.352,91.32,91.345,680599998.0
2006-04-14 05:40:00,91.336,91.347,91.303,91.322,661800003.0
2006-04-14 05:45:00,91.31,91.341,91.263,91.313,800599997.0
2006-04-14 05:50:00,91.304,91.345,91.304,91.328,942299994.0
2006-04-14 05:55:00,91.293,91.36,91.293,91.332,619199996.0
2006-04-14 06:00:00,91.343,91.352,91.31,91.337,818400003.0
2006-04-14 06:05:00,91.338,91.352,91.321,91.343,1209299993.0
2006-04-14 06:10:00,91.323,91.345,91.295,91.335,864300003.0
2006-04-14 06:15:00,91.312,91.34,91.3,91.32,535399995.0
2006-04-14 06:20:00,91.325,91.336,91.295,91.297,638099995.0
2006-04-14 06:25:00,91.292,91.346,91.289,91.325,1263199995.0
2006-04-14 06:30:00,91.316,91.336,91.287,91.327,1108499993.0
2006-04-14 06:35:00,91.33,91.337,91.296,91.331,751499999.0
2006-04-14 06:40:00,91.324,91.345,91.299,91.328,1008499998.0
2006-04-14 06:45:00,91.297,91.325,91.292,91.292,538399995.0
2006-04-14 06:50:00,91.303,91.326,91.285,91.296,1119899996.0
2006-04-14 06:55:00,91.315,91.329,91.275,91.326,1072199993.0
2006-04-14 07:00:00,91.305,91.336,91.293,91.322,993499996.0
2006-04-14 07:05:00,91.3,91.329,91.29,91.303,783899991.0
2006-04-14 07:10:00,91.315,91.328,91.295,91.315,1341099991.0
2006-04-14 07:15:00,91.311,91.326,91.29,91.3,954700002.0
2006-04-14 07:20:00,91.315,91.32,91.287,91.303,777599996.0
2006-04-14 07:25:00,91.301,91.325,91.281,91.315,1061299994.0
2006-04-14 07:30:00,91.317,91.325,91.276,91.307,930799997.0
2006-04-14 07:35:00,91.304,91.34,91.286,91.335,1167500004.0
2006-04-14 07:40:00,91.332,91.358,91.321,91.358,1111999994.0
2006-04-14 07:45:00,91.351,91.363,91.331,91.34,1189199996.0
2006-04-14 07:50:00,91.342,91.368,91.324,91.34,982199992.0
2006-04-14 07:55:00,91.357,91.359,91.321,91.345,834499993.0
2006-04-14 08:00:00,91.337,91.358,91.322,91.342,1048099994.0
2006-04-14 08:05:00,91.346,91.356,91.32,91.355,947399997.0
2006-04-14 08:10:00,91.345,91.361,91.32,91.34,947500001.0
2006-04-14 08:15:00,91.355,91.38,91.321,91.351,900199999.0
2006-04-14 08:20:00,91.364,91.381,91.345,91.345,954299988.0
2006-04-14 08:25:00,91.344,91.378,91.344,91.351,1028599997.0
2006-04-14 08:30:00,91.361,91.388,91.35,91.375,1035099995.0
2006-04-14 08:35:00,91.36,91.387,91.353,91.374,1295199996.0
2006-04-14 08:40:00,91.356,91.391,91.335,91.372,1158000005.0
2006-04-14 08:45:00,91.38,91.385,91.351,91.38,1118199997.0
2006-04-14 08:50:00,91.344,91.399,91.344,91.352,893699991.0
2006-04-14 08:55:00,91.346,91.376,91.336,91.342,1059599996.0
2006-04-14 09:00:00,91.362,91.371,91.334,91.355,1088399993.0
2006-04-14 09:05:00,91.35,91.376,91.333,91.37,920199989.0
2006-04-14 09:10:00,91.37,91.37,91.338,91.34,570999997.0
2006-04-14 09:15:00,91.356,91.374,91.304,91.314,1036299999.0
2006-04-14 09:20:00,91.332,91.337,91.294,91.318,1093700000.0
2006-04-14 09:25:00,91.338,91.351,91.308,91.34,1246800001.0
2006-04-14 09:30:00,91.323,91.351,91.291,91.345,1254399994.0
2006-04-14 09:35:00,91.34,91.357,91.317,91.322,1512199999.0
2006-04-14 09:40:00,91.327,91.349,91.301,91.326,904600000.0
2006-04-14 09:45:00,91.343,91.356,91.324,91.344,1014299992.0
2006-04-14 09:50:00,91.344,91.349,91.304,91.325,1119500003.0
2006-04-14 09:55:00,91.313,91.34,91.306,91.33,1412300003.0
2006-04-14 10:00:00,91.328,91.336,91.293,91.302,820399996.0
2006-04-14 10:05:00,91.303,91.346,91.301,91.333,959699992.0
2006-04-14 10:10:00,91.34,91.348,91.306,91.326,817400008.0
2006-04-14 10:15:00,91.335,91.344,91.302,91.333,1099599992.0
2006-04-14 10:20:00,91.325,91.365,91.3,91.349,1626700001.0
2006-04-14 10:25:00,91.346,91.364,91.327,91.353,912099998.0
2006-04-14 10:30:00,91.332,91.351,91.307,91.335,989599993.0
2006-04-14 10:35:00,91.325,91.36,91.32,91.357,1121599996.0
2006-04-14 10:40:00,91.331,91.365,91.319,91.342,1525800002.0
2006-04-14 10:45:00,91.352,91.359,91.306,91.335,1113100001.0
2006-04-14 10:50:00,91.34,91.348,91.289,91.329,1032200000.0
2006-04-14 10:55:00,91.325,91.337,91.304,91.306,1293800003.0
2006-04-14 11:00:00,91.322,91.33,91.29,91.324,876400003.0
2006-04-14 11:05:00,91.305,91.335,91.297,91.325,1108599999.0
2006-04-14 11:10:00,91.308,91.341,91.293,91.319,1452799993.0
2006-04-14 11:15:00,91.316,91.347,91.297,91.3,1415199990.0
2006-04-14 11:20:00,91.3,91.33,91.295,91.33,1130899997.0
2006-04-14 11:25:00,91.315,91.335,91.283,91.3,1099399997.0
2006-04-14 11:30:00,91.309,91.314,91.27,91.3,1349499989.0
2006-04-14 11:35:00,91.288,91.303,91.266,91.3,1221100007.0
2006-04-14 11:40:00,91.298,91.3,91.257,91.289,1522800001.0
2006-04-14 11:45:00,91.295,91.313,91.268,91.302,1155699991.0
2006-04-14 11:50:00,91.288,91.316,91.285,91.302,1201299996.0
2006-04-14 11:55:00,91.302,91.313,91.272,91.288,1199400001.0
2006-04-14 12:00:00,91.303,91.335,91.28,91.318,1128200002.0
2006-04-14 12:05:00,91.31,91.33,91.281,91.308,1403999990.0
2006-04-14 12:10:00,91.291,91.32,91.28,91.309,1188799999.0
2006-04-14 12:15:00,91.32,91.327,91.285,91.3,1278799996.0
2006-04-14 12:20:00,91.3,91.342,91.293,91.333,952399998.0
2006-04-14 12:25:00,91.304,91.341,91.3,91.312,1134499988.0
2006-04-14 12:30:00,91.31,91.328,91.291,91.307,935199995.0
2006-04-14 12:35:00,91.325,91.326,91.285,91.318,762600000.0
2006-04-14 12:40:00,91.313,91.321,91.285,91.31,622199993.0
2006-04-14 12:45:00,91.29,91.324,91.282,91.293,1447100006.0
2006-04-14 12:50:00,91.293,91.306,91.227,91.288,1073699992.0
2006-04-14 12:55:00,91.272,91.29,91.239,91.264,777499991.0
2006-04-14 13:00:00,91.261,91.284,91.252,91.284,928099990.0
2006-04-14 13:05:00,91.27,91.291,91.246,91.265,737899999.0
2006-04-14 13:10:00,91.289,91.296,91.265,91.269,1049199999.0
2006-04-14 13:15:00,91.266,91.285,91.216,91.258,973599992.0
2006-04-14 13:20:00,91.258,91.284,91.248,91.265,1086400005.0
2006-04-14 13:25:00,91.266,91.282,91.231,91.273,1049099997.0
2006-04-14 13:30:00,91.254,91.296,91.235,91.289,1432500011.0
2006-04-14 13:35:00,91.264,91.283,91.246,91.262,1057600004.0
2006-04-14 13:40:00,91.273,91.288,91.247,91.288,1256899995.0
2006-04-14 13:45:00,91.295,91.336,91.271,91.329,1175599999.0
2006-04-14 13:50:00,91.325,91.357,91.307,91.342,1215299999.0
2006-04-14 13:55:00,91.325,91.345,91.308,91.325,828399992.0
2006-04-14 14:00:00,91.32,91.348,91.3,91.32,1160799999.0
2006-04-14 14:05:00,91.315,91.344,91.307,91.315,1111900010.0
2006-04-14 14:10:00,91.315,91.337,91.297,91.307,963000004.0
2006-04-14 14:15:00,91.311,91.329,91.285,91.303,1042999991.0
2006-04-14 14:20:00,91.318,91.329,91.277,91.307,934299994.0
2006-04-14 14:25:00,91.303,91.322,91.28,91.306,972900010.0
2006-04-14 14:30:00,91.293,91.323,91.255,91.31,1161600002.0
2006-04-14 14:35:00,91.32,91.32,91.281,91.286,949999994.0
2006-04-14 14:40:00,91.298,91.325,91.287,91.313,713999999.0
2006-04-14 14:45:00,91.315,91.332,91.294,91.32,844800002.0
2006-04-14 14:50:00,91.31,91.335,91.287,91.315,1379099992.0
2006-04-14 14:55:00,91.31,91.327,91.27,91.297,1153200001.0
2006-04-14 15:00:00,91.306,91.33,91.298,91.317,1000599993.0
2006-04-14 15:05:00,91.315,91.332,91.299,91.311,762800000.0
2006-04-14 15:10:00,91.31,91.333,91.304,91.311,851099993.0
2006-04-14 15:15:00,91.323,91.335,91.285,91.287,1343400004.0
2006-04-14 15:20:00,91.315,91.34,91.255,91.32,1181900005.0
2006-04-14 15:25:00,91.327,91.361,91.327,91.35,1087399998.0
2006-04-14 15:30:00,91.347,91.347,91.305,91.325,943399998.0
2006-04-14 15:35:00,91.325,91.337,91.302,91.313,911400002.0
2006-04-14 15:40:00,91.316,91.35,91.301,91.319,1172799997.0
2006-04-14 15:45:00,91.314,91.335,91.3,91.325,903900005.0
2006-04-14 15:50:00,91.325,91.337,91.286,91.32,1105499998.0
2006-04-14 15:55:00,91.314,91.336,91.281,91.308,781399993.0
2006-04-14 16:00:00,91.31,91.347,91.292,91.322,939599995.0
2006-04-14 16:05:00,91.324,91.341,91.306,91.306,878499994.0
2006-04-14 16:10:00,91.312,91.335,91.267,91.326,860899998.0
2006-04-14 16:15:00,91.33,91.333,91.28,91.306,1034899995.0
2006-04-14 16:20:00,91.325,91.339,91.304,91.319,1066499996.0
2006-04-14 16:25:00,91.316,91.337,91.3,91.306,973999992.0
2006-04-14 16:30:00,91.333,91.338,91.304,91.308,904800006.0
2006-04-14 16:35:00,91.335,91.338,91.3,91.312,1270699988.0
2006-04-14 16:40:00,91.323,91.335,91.296,91.316,1052600002.0
2006-04-14 16:45:00,91.312,91.324,91.288,91.307,1262499997.0
2006-04-14 16:50:00,91.315,91.326,91.282,91.3,915999998.0
2006-04-14 16:55:00,91.301,91.329,91.283,91.304,1095899990.0
2006-04-14 17:00:00,91.319,91.325,91.281,91.296,868499996.0
2006-04-14 17:05:00,91.33,91.335,91.296,91.325,1002499992.0
2006-04-14 17:10:00,91.302,91.343,91.301,91.325,948599999.0
2006-04-14 17:15:00,91.326,91.334,91.284,91.321,1219499988.0
2006-04-14 17:20:00,91.31,91.335,91.283,91.317,906499996.0
2006-04-14 17:25:00,91.291,91.325,91.288,91.307,967899995.0
2006-04-14 17:30:00,91.294,91.316,91.281,91.288,1177200000.0
2006-04-14 17:35:00,91.312,91.335,91.298,91.303,1248799993.0
2006-04-14 17:40:00,91.31,91.32,91.289,91.317,941000000.0
2006-04-14 17:45:00,91.301,91.315,91.27,91.29,932099999.0
2006-04-14 17:50:00,91.28,91.3,91.267,91.285,965200004.0
2006-04-14 17:55:00,91.3,91.305,91.271,91.28,927800000.0
2006-04-14 18:00:00,91.299,91.32,91.271,91.31,8610399965.0
2006-04-14 18:05:00,91.3,91.318,91.284,91.301,8521999952.0
2006-04-14 18:10:00,91.306,91.331,91.279,91.32,7275299980.0
2006-04-14 18:15:00,91.33,91.33,91.274,91.3,6595099996.0
2006-04-14 18:20:00,91.277,91.33,91.266,91.32,7532299995.0
2006-04-14 18:25:00,91.33,91.33,91.276,91.306,6795399981.0
2006-04-14 18:30:00,91.319,91.32,91.276,91.312,8391599992.0
2006-04-14 18:35:00,91.296,91.331,91.28,91.315,5435299970.0
2006-04-14 18:40:00,91.313,91.335,91.295,91.301,5153599979.0
2006-04-14 18:45:00,91.32,91.332,91.286,91.291,3078799990.0
2006-04-14 18:50:00,91.286,91.341,91.286,91.306,5891999993.0
2006-04-14 18:55:00,91.313,91.34,91.286,91.315,5127800006.0
2006-04-14 19:00:00,91.315,91.354,91.31,91.328,1973799977.0
2006-04-14 19:05:00,91.336,91.375,91.33,91.349,5410199979.0
2006-04-14 19:10:00,91.359,91.373,91.33,91.358,1936899982.0
2006-04-14 19:15:00,91.36,91.37,91.316,91.365,4258899993.0
2006-04-14 19:20:00,91.356,91.374,91.333,91.366,4059499971.0
2006-04-14 19:25:00,91.36,91.375,91.33,91.35,5448099980.0
2006-04-14 19:30:00,91.37,91.375,91.342,91.365,4351499988.0
2006-04-14 19:35:00,91.365,91.375,91.332,91.362,3188099988.0
2006-04-14 19:40:00,91.362,91.375,91.338,91.338,4311799999.0
2006-04-14 19:45:00,91.352,91.354,91.311,91.32,3128199985.0
2006-04-14 19:50:00,91.312,91.346,91.302,91.335,3169299995.0
2006-04-14 19:55:00,91.318,91.358,91.312,91.326,3534899988.0
2006-04-14 20:00:00,91.333,91.347,91.311,91.325,2640300006.0
2006-04-14 20:05:00,91.333,91.355,91.313,91.322,2983000001.0
2006-04-14 20:10:00,91.343,91.354,91.289,91.321,5508299973.0
2006-04-14 20:15:00,91.324,91.355,91.316,91.35,4515399998.0
2006-04-14 20:20:00,91.342,91.376,91.334,91.348,4052599985.0
2006-04-14 20:25:00,91.36,91.365,91.324,91.325,4574999979.0
2006-04-14 20:30:00,91.34,91.362,91.314,91.345,4658099983.0
2006-04-14 20:35:00,91.345,91.35,91.317,91.345,4522199998.0
2006-04-14 20:40:00,91.345,91.355,91.318,91.329,5144700001.0
2006-04-14 20:45:00,91.322,91.355,91.313,91.342,4629399967.0
2006-04-14 20:50:00,91.324,91.351,91.308,91.323,4363099983.0
2006-04-14 20:55:00,91.33,91.36,91.295,91.344,7169499978.0
2006-04-14 21:00:00,91.345,91.355,91.304,91.325,4437099994.0
2006-04-14 21:05:00,91.32,91.33,91.293,91.315,2309599988.0
2006-04-14 21:10:00,91.32,91.327,91.291,91.32,3658500001.0
2006-04-14 21:15:00,91.32,91.335,91.295,91.335,5042799990.0
2006-04-14 21:20:00,91.337,91.352,91.304,91.324,6279499980.0
2006-04-14 21:25:00,91.325,91.335,91.296,91.325,3109499987.0
2006-04-14 21:30:00,91.318,91.335,91.29,91.29,2655599995.0
2006-04-14 21:35:00,91.322,91.335,91.299,91.335,1498499995.0
2006-04-14 21:40:00,91.318,91.335,91.288,91.32,3520200004.0
2006-04-14 21:45:00,91.315,91.337,91.29,91.306,3090100001.0
2006-04-14 21:50:00,91.31,91.335,91.301,91.32,1402600007.0
2006-04-14 21:55:00,91.335,91.345,91.31,91.314,1884099997.0
2006-04-14 22:00:00,91.335,91.345,91.297,91.318,3892100007.0
2006-04-14 22:05:00,91.335,91.34,91.302,91.302,1283900003.0
2006-04-14 22:10:00,91.309,91.335,91.277,91.3,1337000003.0
2006-04-14 22:15:00,91.306,91.328,91.28,91.28,1542699997.0
2006-04-14 22:20:00,91.305,91.341,91.284,91.31,1064500002.0
2006-04-14 22:25:00,91.325,91.341,91.3,91.326,1833899989.0
2006-04-14 22:30:00,91.32,91.34,91.303,91.306,1828299993.0
2006-04-14 22:35:00,91.312,91.327,91.278,91.286,1459299991.0
2006-04-14 22:40:00,91.29,91.307,91.265,91.299,1716899994.0
2006-04-14 22:45:00,91.287,91.324,91.268,91.298,2199000004.0
2006-04-14 22:50:00,91.308,91.33,91.271,91.325,1531199999.0
2006-04-14 22:55:00,91.323,91.365,91.288,91.298,1336099986.0
2006-04-16 23:00:00,91.388,91.408,91.352,91.387,898499991.0
2006-04-16 23:05:00,91.367,91.39,91.339,91.348,1150300012.0
2006-04-16 23:10:00,91.348,91.384,91.345,91.36,1009099995.0
2006-04-16 23:15:00,91.369,91.393,91.337,91.349,817399993.0
2006-04-16 23:20:00,91.363,91.39,91.354,91.367,1182999993.0
2006-04-16 23:25:00,91.369,91.419,91.35,91.388,1101599999.0
2006-04-16 23:30:00,91.374,91.417,91.325,91.337,1230299988.0
2006-04-16 23:35:00,91.332,91.385,91.323,91.352,1070399996.0
2006-04-16 23:40:00,91.358,91.402,91.332,91.35,1447999994.0
2006-04-16 23:45:00,91.388,91.39,91.303,91.336,851399995.0
2006-04-16 23:50:00,91.326,91.394,91.312,91.384,1092599999.0
2006-04-16 23:55:00,91.365,91.384,91.335,91.335,1179299999.0
2006-04-17 00:00:00,91.344,91.383,91.321,91.383,881199993.0
2006-04-17 00:05:00,91.371,91.404,91.327,91.349,1044699997.0
2006-04-17 00:10:00,91.346,91.382,91.289,91.296,1081699993.0
2006-04-17 00:15:00,91.286,91.357,91.274,91.274,1516999998.0
2006-04-17 00:20:00,91.31,91.33,91.234,91.237,1202699993.0
2006-04-17 00:25:00,91.262,91.307,91.226,91.302,1192500005.0
2006-04-17 00:30:00,91.297,91.324,91.253,91.253,840100002.0
2006-04-17 00:35:00,91.288,91.346,91.285,91.285,1059800001.0
2006-04-17 00:40:00,91.323,91.394,91.307,91.353,1251599987.0
2006-04-17 00:45:00,91.353,91.387,91.318,91.374,1186099992.0
2006-04-17 00:50:00,91.337,91.366,91.313,91.325,1082699995.0
2006-04-17 00:55:00,91.327,91.386,91.317,91.384,996799991.0
2006-04-17 01:00:00,91.355,91.385,91.329,91.373,913400001.0
2006-04-17 01:05:00,91.374,91.394,91.353,91.364,863400001.0
2006-04-17 01:10:00,91.364,91.377,91.326,91.332,973600001.0
2006-04-17 01:15:00,91.348,91.369,91.33,91.355,1073400001.0
2006-04-17 01:20:00,91.331,91.369,91.306,91.316,1024500000.0
2006-04-17 01:25:00,91.347,91.358,91.3,91.341,921299995.0
2006-04-17 01:30:00,91.358,91.363,91.327,91.355,942099992.0
2006-04-17 01:35:00,91.355,91.367,91.327,91.367,992599998.0
2006-04-17 01:40:00,91.354,91.375,91.336,91.361,833599995.0
2006-04-17 01:45:00,91.367,91.375,91.328,91.331,987199994.0
2006-04-17 01:50:00,91.341,91.358,91.285,91.285,1016699998.0
2006-04-17 01:55:00,91.295,91.337,91.291,91.315,1287399986.0
2006-04-17 02:00:00,91.312,91.345,91.241,91.245,1162799991.0
2006-04-17 02:05:00,91.262,91.353,91.25,91.328,1110699997.0
2006-04-17 02:10:00,91.33,91.387,91.318,91.363,983799995.0
2006-04-17 02:15:00,91.361,91.442,91.35,91.427,1431899991.0
2006-04-17 02:20:00,91.435,91.441,91.375,91.403,899199997.0
2006-04-17 02:25:00,91.421,91.447,91.382,91.447,1479200000.0
2006-04-17 02:30:00,91.445,91.46,91.388,91.407,751699992.0
2006-04-17 02:35:00,91.406,91.453,91.406,91.437,1053799994.0
2006-04-17 02:40:00,91.44,91.461,91.408,91.446,1272599995.0
2006-04-17 02:45:00,91.453,91.467,91.413,91.443,892599993.0
2006-04-17 02:50:00,91.457,91.457,91.41,91.44,852500001.0
2006-04-17 02:55:00,91.44,91.493,91.417,91.474,1443300001.0
2006-04-17 03:00:00,91.491,91.497,91.458,91.487,1042300000.0
2006-04-17 03:05:00,91.496,91.529,91.481,91.492,1297000015.0
2006-04-17 03:10:00,91.487,91.504,91.465,91.492,1396599999.0
2006-04-17 03:15:00,91.456,91.5,91.447,91.47,1179099981.0
2006-04-17 03:20:00,91.479,91.502,91.448,91.488,919999999.0
2006-04-17 03:25:00,91.48,91.512,91.466,91.481,1120499988.0
2006-04-17 03:30:00,91.486,91.503,91.454,91.469,1137300002.0
2006-04-17 03:35:00,91.471,91.516,91.466,91.505,1079099995.0
2006-04-17 03:40:00,91.475,91.517,91.47,91.502,1049999995.0
2006-04-17 03:45:00,91.477,91.517,91.472,91.517,1206800000.0
2006-04-17 03:50:00,91.503,91.529,91.491,91.499,924100000.0
2006-04-17 03:55:00,91.518,91.568,91.502,91.559,948499995.0
2006-04-17 04:00:00,91.555,91.559,91.513,91.523,818799998.0
2006-04-17 04:05:00,91.522,91.546,91.483,91.483,965899998.0
2006-04-17 04:10:00,91.506,91.528,91.48,91.516,941799995.0
2006-04-17 04:15:00,91.5,91.547,91.5,91.532,713699995.0
2006-04-17 04:20:00,91.514,91.535,91.489,91.518,766100004.0
2006-04-17 04:25:00,91.522,91.533,91.482,91.527,985700001.0
2006-04-17 04:30:00,91.509,91.551,91.493,91.542,953199994.0
2006-04-17 04:35:00,91.543,91.556,91.517,91.541,928900006.0
2006-04-17 04:40:00,91.539,91.638,91.539,91.633,845299999.0
2006-04-17 04:45:00,91.636,91.636,91.573,91.575,1173299992.0
2006-04-17 04:50:00,91.574,91.611,91.562,91.585,1142899999.0
2006-04-17 04:55:00,91.603,91.611,91.568,91.593,683899996.0
2006-04-17 05:00:00,91.591,91.61,91.554,91.596,838200002.0
2006-04-17 05:05:00,91.585,91.617,91.565,91.613,1114899996.0
2006-04-17 05:10:00,91.596,91.625,91.579,91.603,1068499993.0
2006-04-17 05:15:00,91.607,91.607,91.564,91.591,875099998.0
2006-04-17 05:20:00,91.587,91.619,91.578,91.604,736799997.0
2006-04-17 05:25:00,91.603,91.623,91.546,91.587,861899996.0
2006-04-17 05:30:00,91.584,91.596,91.556,91.561,721199999.0
2006-04-17 05:35:00,91.58,91.588,91.531,91.57,802200001.0
2006-04-17 05:40:00,91.572,91.586,91.542,91.555,737899995.0
2006-04-17 05:45:00,91.574,91.583,91.51,91.553,844599996.0
2006-04-17 05:50:00,91.525,91.553,91.517,91.548,901900002.0
2006-04-17 05:55:00,91.546,91.556,91.518,91.531,681499994.0
2006-04-17 06:00:00,91.522,91.55,91.514,91.525,726100001.0
2006-04-17 06:05:00,91.521,91.545,91.514,91.543,990299999.0
2006-04-17 06:10:00,91.535,91.573,91.502,91.564,955799997.0
2006-04-17 06:15:00,91.559,91.59,91.541,91.574,897300004.0
2006-04-17 06:20:00,91.571,91.579,91.538,91.542,734900002.0
2006-04-17 06:25:00,91.536,91.553,91.51,91.524,890499993.0
2006-04-17 06:30:00,91.535,91.542,91.499,91.513,930499999.0
2006-04-17 06:35:00,91.517,91.551,91.503,91.535,432999999.0
2006-04-17 06:40:00,91.54,91.564,91.524,91.556,1172599997.0
2006-04-17 06:45:00,91.548,91.567,91.514,91.531,789300003.0
2006-04-17 06:50:00,91.535,91.556,91.515,91.545,844800002.0
2006-04-17 06:55:00,91.534,91.565,91.521,91.542,1061600000.0
2006-04-17 07:00:00,91.548,91.557,91.526,91.528,1100100002.0
2006-04-17 07:05:00,91.526,91.555,91.515,91.525,932899990.0
2006-04-17 07:10:00,91.528,91.566,91.521,91.555,967399994.0
2006-04-17 07:15:00,91.556,91.576,91.518,91.518,931699993.0
2006-04-17 07:20:00,91.533,91.537,91.506,91.519,924599996.0
2006-04-17 07:25:00,91.512,91.557,91.498,91.542,1280799990.0
2006-04-17 07:30:00,91.535,91.551,91.494,91.509,827299993.0
2006-04-17 07:35:00,91.507,91.525,91.488,91.516,1078599993.0
2006-04-17 07:40:00,91.495,91.531,91.475,91.486,1100899997.0
2006-04-17 07:45:00,91.469,91.518,91.469,91.495,771300000.0
2006-04-17 07:50:00,91.472,91.506,91.463,91.48,1071300000.0
2006-04-17 07:55:00,91.476,91.527,91.469,91.501,1188699999.0
2006-04-17 08:00:00,91.514,91.59,91.504,91.59,977599991.0
2006-04-17 08:05:00,91.584,91.586,91.539,91.575,1186599998.0
2006-04-17 08:10:00,91.569,91.582,91.532,91.565,1024599990.0
2006-04-17 08:15:00,91.572,91.572,91.53,91.557,880100002.0
2006-04-17 08:20:00,91.543,91.567,91.531,91.531,1060699994.0
2006-04-17 08:25:00,91.552,91.557,91.52,91.523,989400001.0
2006-04-17 08:30:00,91.534,91.552,91.515,91.529,1169099993.0
2006-04-17 08:35:00,91.543,91.552,91.515,91.549,1173299994.0
2006-04-17 08:40:00,91.535,91.564,91.528,91.547,1180500000.0
2006-04-17 08:45:00,91.545,91.563,91.534,91.553,1076299996.0
2006-04-17 08:50:00,91.535,91.555,91.503,91.537,828399999.0
2006-04-17 08:55:00,91.536,91.559,91.524,91.552,936800007.0
2006-04-17 09:00:00,91.548,91.568,91.535,91.543,1344800005.0
2006-04-17 09:05:00,91.557,91.572,91.52,91.552,1227400001.0
2006-04-17 09:10:00,91.545,91.56,91.531,91.55,766199997.0
2006-04-17 09:15:00,91.538,91.563,91.508,91.532,1012200006.0
2006-04-17 09:20:00,91.538,91.585,91.529,91.557,1203499998.0
2006-04-17 09:25:00,91.555,91.576,91.535,91.552,1275699997.0
2006-04-17 09:30:00,91.543,91.561,91.529,91.539,990100003.0
2006-04-17 09:35:00,91.533,91.589,91.533,91.574,1282100002.0
2006-04-17 09:40:00,91.574,91.593,91.549,91.577,1029599999.0
2006-04-17 09:45:00,91.579,91.58,91.553,91.567,888499995.0
2006-04-17 09:50:00,91.565,91.57,91.527,91.54,799600004.0
2006-04-17 09:55:00,91.541,91.593,91.525,91.582,1159099990.0
2006-04-17 10:00:00,91.565,91.585,91.544,91.563,1018199998.0
2006-04-17 10:05:00,91.554,91.58,91.546,91.58,882300004.0
2006-04-17 10:10:00,91.55,91.59,91.55,91.582,895000005.0
2006-04-17 10:15:00,91.587,91.601,91.563,91.588,1030199995.0
2006-04-17 10:20:00,91.576,91.588,91.52,91.548,1155600001.0
2006-04-17 10:25:00,91.544,91.608,91.544,91.57,712999999.0
2006-04-17 10:30:00,91.583,91.586,91.532,91.542,941200004.0
2006-04-17 10:35:00,91.556,91.575,91.539,91.557,1097400000.0
2006-04-17 10:40:00,91.558,91.588,91.536,91.57,1109100004.0
2006-04-17 10:45:00,91.572,91.611,91.565,91.6,1031700003.0
2006-04-17 10:50:00,91.6,91.61,91.517,91.557,834800000.0
2006-04-17 10:55:00,91.56,91.599,91.545,91.577,1567899988.0
2006-04-17 11:00:00,91.592,91.657,91.575,91.635,925199996.0
2006-04-17 11:05:00,91.654,91.69,91.609,91.635,1079500001.0
2006-04-17 11:10:00,91.635,91.652,91.606,91.623,1361800005.0
2006-04-17 11:15:00,91.634,91.64,91.589,91.589,1146599991.0
2006-04-17 11:20:00,91.589,91.612,91.568,91.612,1267599998.0
2006-04-17 11:25:00,91.614,91.628,91.585,91.61,1392600003.0
2006-04-17 11:30:00,91.592,91.621,91.573,91.595,1348299990.0
2006-04-17 11:35:00,91.584,91.636,91.582,91.602,1143799998.0
2006-04-17 11:40:00,91.617,91.629,91.581,91.612,1183900011.0
2006-04-17 11:45:00,91.602,91.631,91.585,91.629,1457699996.0
2006-04-17 11:50:00,91.63,91.633,91.575,91.589,1303500007.0
2006-04-17 11:55:00,91.605,91.626,91.584,91.607,1181700008.0
2006-04-17 12:00:00,91.607,91.677,91.599,91.665,1196899997.0
2006-04-17 12:05:00,91.671,91.709,91.654,91.681,1127000001.0
2006-04-17 12:10:00,91.669,91.699,91.653,91.69,1137000000.0
2006-04-17 12:15:00,91.681,91.708,91.668,91.702,963199998.0
2006-04-17 12:20:00,91.689,91.715,91.68,91.694,1117800001.0
2006-04-17 12:25:00,91.682,91.705,91.664,91.7,1078899996.0
2006-04-17 12:30:00,91.688,91.72,91.672,91.715,924399999.0
2006-04-17 12:35:00,91.698,91.723,91.688,91.723,1077000003.0
2006-04-17 12:40:00,91.714,91.723,91.661,91.68,687700003.0
2006-04-17 12:45:00,91.68,91.697,91.651,91.662,1260499998.0
2006-04-17 12:50:00,91.682,91.694,91.631,91.665,878399991.0
2006-04-17 12:55:00,91.637,91.682,91.635,91.657,792799995.0
2006-04-17 13:00:00,91.683,91.695,91.659,91.668,851200001.0
2006-04-17 13:05:00,91.688,91.7,91.656,91.676,1003299991.0
2006-04-17 13:10:00,91.688,91.725,91.661,91.664,1065399994.0
2006-04-17 13:15:00,91.655,91.696,91.633,91.676,1062399996.0
2006-04-17 13:20:00,91.688,91.692,91.658,91.671,1104499995.0
2006-04-17 13:25:00,91.667,91.687,91.632,91.652,1277800000.0
2006-04-17 13:30:00,91.638,91.655,91.602,91.61,1142999987.0
2006-04-17 13:35:00,91.618,91.636,91.578,91.615,1160599997.0
2006-04-17 13:40:00,91.617,91.743,91.616,91.715,1176000001.0
2006-04-17 13:45:00,91.694,91.721,91.644,91.644,1198900005.0
2006-04-17 13:50:00,91.631,91.737,91.627,91.706,1222599993.0
2006-04-17 13:55:00,91.717,91.756,91.712,91.755,879699996.0
2006-04-17 14:00:00,91.76,91.771,91.727,91.748,1097799992.0
2006-04-17 14:05:00,91.738,91.799,91.722,91.776,1326999995.0
2006-04-17 14:10:00,91.79,91.821,91.762,91.805,1084900000.0
2006-04-17 14:15:00,91.794,91.84,91.793,91.833,1169100000.0
2006-04-17 14:20:00,91.843,91.862,91.667,91.67,1058699996.0
2006-04-17 14:25:00,91.675,91.775,91.672,91.76,1326899996.0
2006-04-17 14:30:00,91.753,91.861,91.744,91.791,1285999999.0
2006-04-17 14:35:00,91.795,91.814,91.768,91.792,815400002.0
2006-04-17 14:40:00,91.785,91.839,91.768,91.827,940900001.0
2006-04-17 14:45:00,91.827,91.855,91.768,91.838,1122199997.0
2006-04-17 14:50:00,91.834,91.912,91.834,91.904,1302300005.0
2006-04-17 14:55:00,91.894,91.907,91.823,91.89,1337599998.0
2006-04-17 15:00:00,91.886,91.9,91.871,91.887,933999990.0
2006-04-17 15:05:00,91.882,91.9,91.807,91.826,836100005.0
2006-04-17 15:10:00,91.814,91.862,91.802,91.842,1440599994.0
2006-04-17 15:15:00,91.853,91.868,91.813,91.831,1353899997.0
2006-04-17 15:20:00,91.828,91.862,91.795,91.844,1512300000.0
2006-04-17 15:25:00,91.845,91.854,91.79,91.793,1072500000.0
2006-04-17 15:30:00,91.799,91.821,91.777,91.8,1111900000.0
2006-04-17 15:35:00,91.814,91.87,91.785,91.855,1126500000.0
2006-04-17 15:40:00,91.822,91.843,91.801,91.83,835299998.0
2006-04-17 15:45:00,91.845,91.87,91.805,91.805,1054299988.0
2006-04-17 15:50:00,91.815,91.89,91.801,91.85,1019399996.0
2006-04-17 15:55:00,91.885,91.925,91.867,91.9,1002299986.0
2006-04-17 16:00:00,91.889,91.934,91.885,91.931,1041999995.0
2006-04-17 16:05:00,91.933,91.947,91.897,91.912,969700001.0
2006-04-17 16:10:00,91.911,91.926,91.877,91.905,1094599994.0
2006-04-17 16:15:00,91.91,91.947,91.884,91.935,1167700000.0
2006-04-17 16:20:00,91.934,91.949,91.9,91.918,1288000001.0
2006-04-17 16:25:00,91.915,91.942,91.891,91.91,1159199997.0
2006-04-17 16:30:00,91.895,91.976,91.89,91.935,1123399994.0
2006-04-17 16:35:00,91.954,91.995,91.931,91.98,1280299987.0
2006-04-17 16:40:00,91.998,92.016,91.957,91.989,1116400003.0
2006-04-17 16:45:00,92.012,92.085,92.0,92.062,1291699991.0
2006-04-17 16:50:00,92.069,92.121,92.058,92.098,1180799992.0
2006-04-17 16:55:00,92.112,92.12,92.054,92.054,984000004.0
2006-04-17 17:00:00,92.056,92.072,92.02,92.042,795699998.0
2006-04-17 17:05:00,92.061,92.079,92.02,92.076,1019600000.0
2006-04-17 17:10:00,92.057,92.087,92.036,92.063,961199992.0
2006-04-17 17:15:00,92.069,92.098,92.056,92.076,1101899999.0
2006-04-17 17:20:00,92.068,92.104,92.053,92.075,995700002.0
2006-04-17 17:25:00,92.083,92.097,92.027,92.04,1335699989.0
2006-04-17 17:30:00,92.02,92.049,91.985,92.021,1239999999.0
2006-04-17 17:35:00,92.027,92.063,92.012,92.063,856999990.0
2006-04-17 17:40:00,92.066,92.07,92.026,92.038,1115799997.0
2006-04-17 17:45:00,92.053,92.066,92.03,92.03,889899994.0
2006-04-17 17:50:00,92.059,92.084,92.044,92.07,1190600009.0
2006-04-17 17:55:00,92.076,92.098,92.05,92.051,987399997.0
2006-04-17 18:00:00,92.075,92.13,92.062,92.12,8410099936.0
2006-04-17 18:05:00,92.13,92.13,92.08,92.13,7405799950.0
2006-04-17 18:10:00,92.117,92.124,92.046,92.1,7485099972.0
2006-04-17 18:15:00,92.09,92.1,92.048,92.07,6822800012.0
2006-04-17 18:20:00,92.054,92.12,92.046,92.086,9304999961.0
2006-04-17 18:25:00,92.081,92.121,92.064,92.081,8111299980.0
2006-04-17 18:30:00,92.074,92.107,92.045,92.055,8528999994.0
2006-04-17 18:35:00,92.066,92.086,92.032,92.043,5241999988.0
2006-04-17 18:40:00,92.061,92.085,92.045,92.08,5286899993.0
2006-04-17 18:45:00,92.06,92.095,92.056,92.074,3037799998.0
2006-04-17 18:50:00,92.081,92.128,92.061,92.102,6200699985.0
2006-04-17 18:55:00,92.106,92.116,92.072,92.102,4796499984.0
2006-04-17 19:00:00,92.099,92.14,92.088,92.096,1944899990.0
2006-04-17 19:05:00,92.118,92.14,92.095,92.123,5666500009.0
2006-04-17 19:10:00,92.132,92.142,92.089,92.116,2168899993.0
2006-04-17 19:15:00,92.121,92.141,92.093,92.141,4051199998.0
2006-04-17 19:20:00,92.149,92.153,92.104,92.127,4517099984.0
2006-04-17 19:25:00,92.133,92.153,92.091,92.094,5916299999.0
2006-04-17 19:30:00,92.107,92.16,92.093,92.126,4544399993.0
2006-04-17 19:35:00,92.133,92.156,92.097,92.142,3435300000.0
2006-04-17 19:40:00,92.144,92.173,92.128,92.139,3992499985.0
2006-04-17 19:45:00,92.14,92.178,92.133,92.156,3481399983.0
2006-04-17 19:50:00,92.156,92.221,92.139,92.196,3189599993.0
2006-04-17 19:55:00,92.18,92.207,92.166,92.183,3038499988.0
2006-04-17 20:00:00,92.196,92.204,92.164,92.185,2822699991.0
2006-04-17 20:05:00,92.201,92.214,92.172,92.19,2969599997.0
2006-04-17 20:10:00,92.195,92.218,92.167,92.197,4598699960.0
2006-04-17 20:15:00,92.195,92.208,92.127,92.154,4555200005.0
2006-04-17 20:20:00,92.172,92.184,92.108,92.119,4799999981.0
2006-04-17 20:25:00,92.127,92.14,92.081,92.13,6389299980.0
2006-04-17 20:30:00,92.088,92.12,92.064,92.096,5065300007.0
2006-04-17 20:35:00,92.117,92.122,92.055,92.067,4531100002.0
2006-04-17 20:40:00,92.05,92.09,92.045,92.083,5354799982.0
2006-04-17 20:45:00,92.082,92.093,92.043,92.066,4495699989.0
2006-04-17 20:50:00,92.051,92.081,92.029,92.042,3807099991.0
2006-04-17 20:55:00,92.043,92.069,92.019,92.034,7961299963.0
2006-04-17 21:00:00,92.07,92.097,92.045,92.057,3303199983.0
2006-04-17 21:05:00,92.045,92.067,92.02,92.043,2723299989.0
2006-04-17 21:10:00,92.042,92.076,92.02,92.07,3076599987.0
2006-04-17 21:15:00,92.071,92.075,92.03,92.057,4909799992.0
2006-04-17 21:20:00,92.054,92.075,92.03,92.068,7589699984.0
2006-04-17 21:25:00,92.066,92.072,92.031,92.057,3339400008.0
2006-04-17 21:30:00,92.063,92.087,92.041,92.068,2517099991.0
2006-04-17 21:35:00,92.077,92.077,92.039,92.069,1613600004.0
2006-04-17 21:40:00,92.06,92.067,92.022,92.067,3319199983.0
2006-04-17 21:45:00,92.043,92.088,92.028,92.073,3325899989.0
2006-04-17 21:50:00,92.075,92.08,92.023,92.038,1623100005.0
2006-04-17 21:55:00,92.035,92.077,92.021,92.052,1791399998.0
2006-04-17 22:00:00,92.055,92.072,92.019,92.049,3554899981.0
2006-04-17 22:05:00,92.059,92.059,92.015,92.05,1094299996.0
2006-04-17 22:10:00,92.033,92.061,92.018,92.037,1705099999.0
2006-04-17 22:15:00,92.033,92.039,91.993,92.011,1715999994.0
2006-04-17 22:20:00,91.999,92.036,91.995,92.004,1038500005.0
2006-04-17 22:25:00,92.018,92.056,91.988,91.988,1810899989.0
2006-04-17 22:30:00,92.004,92.046,92.0,92.023,1919100001.0
2006-04-17 22:35:00,92.015,92.028,91.988,91.997,1539799993.0
2006-04-17 22:40:00,91.996,92.026,91.984,92.001,1756600004.0
2006-04-17 22:45:00,92.013,92.019,91.97,91.996,2268799984.0
2006-04-17 22:50:00,92.02,92.029,91.955,92.003,1791300009.0
2006-04-17 22:55:00,92.002,92.025,91.92,91.932,1456600002.0
2006-04-17 23:00:00,92.01,92.057,91.978,92.014,1207400000.0
2006-04-17 23:05:00,92.018,92.055,92.0,92.025,1128399998.0
2006-04-17 23:10:00,92.007,92.053,91.981,92.028,999400001.0
2006-04-17 23:15:00,92.025,92.061,92.006,92.026,1437400002.0
2006-04-17 23:20:00,92.057,92.077,92.005,92.047,916400004.0
2006-04-17 23:25:00,92.036,92.07,92.017,92.065,883899995.0
2006-04-17 23:30:00,92.067,92.07,92.026,92.06,949099995.0
2006-04-17 23:35:00,92.063,92.068,92.031,92.055,835000001.0
2006-04-17 23:40:00,92.039,92.065,92.013,92.043,1046099990.0
2006-04-17 23:45:00,92.034,92.052,92.01,92.042,599199992.0
2006-04-17 23:50:00,92.039,92.055,92.022,92.05,1034499996.0
2006-04-17 23:55:00,92.026,92.055,92.017,92.017,895899998.0
2006-04-18 00:00:00,92.011,92.03,91.986,92.01,693499996.0
2006-04-18 00:05:00,91.997,92.01,91.931,91.931,1288500000.0
2006-04-18 00:10:00,91.975,91.995,91.95,91.98,1090100001.0
2006-04-18 00:15:00,91.971,91.995,91.965,91.99,642999997.0
2006-04-18 00:20:00,91.985,91.995,91.953,91.96,902199998.0
2006-04-18 00:25:00,91.99,91.995,91.964,91.995,907799998.0
2006-04-18 00:30:00,91.985,91.99,91.944,91.944,763900000.0
2006-04-18 00:35:00,91.98,91.99,91.959,91.985,1207699990.0
2006-04-18 00:40:00,91.977,91.995,91.96,91.98,927199998.0
2006-04-18 00:45:00,91.972,91.995,91.96,91.99,1207400001.0
2006-04-18 00:50:00,91.968,92.018,91.963,92.004,1036200001.0
2006-04-18 00:55:00,91.99,92.024,91.981,91.996,1170699998.0
2006-04-18 01:00:00,92.005,92.043,91.986,92.023,1127400005.0
2006-04-18 01:05:00,92.016,92.036,91.992,92.022,748599998.0
2006-04-18 01:10:00,92.026,92.049,92.003,92.03,1010999998.0
2006-04-18 01:15:00,92.047,92.054,92.008,92.025,937199996.0
2006-04-18 01:20:00,92.02,92.041,92.0,92.03,771399996.0
2006-04-18 01:25:00,92.036,92.06,92.015,92.055,1316100003.0
2006-04-18 01:30:00,92.063,92.072,92.033,92.042,960299997.0
2006-04-18 01:35:00,92.054,92.059,92.016,92.043,1045500000.0
2006-04-18 01:40:00,92.034,92.067,92.024,92.048,843999995.0
2006-04-18 01:45:00,92.043,92.063,92.028,92.045,1064899989.0
2006-04-18 01:50:00,92.04,92.05,91.987,92.017,1134899996.0
2006-04-18 01:55:00,92.035,92.063,92.017,92.047,1378799997.0
2006-04-18 02:00:00,92.047,92.077,92.013,92.049,1166299992.0
2006-04-18 02:05:00,92.023,92.084,92.023,92.061,1045199996.0
2006-04-18 02:10:00,92.089,92.165,92.072,92.16,1128699993.0
2006-04-18 02:15:00,92.168,92.182,92.123,92.149,1134399999.0
2006-04-18 02:20:00,92.157,92.174,92.119,92.163,1009800002.0
2006-04-18 02:25:00,92.156,92.171,92.117,92.141,1153000005.0
2006-04-18 02:30:00,92.142,92.176,92.123,92.153,885000004.0
2006-04-18 02:35:00,92.138,92.177,92.137,92.157,1107600001.0
2006-04-18 02:40:00,92.14,92.175,92.132,92.146,1222899998.0
2006-04-18 02:45:00,92.144,92.181,92.129,92.173,1235499997.0
2006-04-18 02:50:00,92.182,92.202,92.155,92.173,1095499994.0
2006-04-18 02:55:00,92.182,92.182,92.11,92.133,1135599999.0
2006-04-18 03:00:00,92.133,92.135,92.075,92.081,995299999.0
2006-04-18 03:05:00,92.1,92.182,92.088,92.178,899500001.0
2006-04-18 03:10:00,92.169,92.17,92.131,92.158,1261999993.0
2006-04-18 03:15:00,92.152,92.172,92.134,92.144,852800001.0
2006-04-18 03:20:00,92.149,92.175,92.129,92.14,1202399995.0
2006-04-18 03:25:00,92.163,92.177,92.145,92.167,1141200003.0
2006-04-18 03:30:00,92.172,92.182,92.14,92.165,1201399990.0
2006-04-18 03:35:00,92.142,92.178,92.113,92.155,1013199996.0
2006-04-18 03:40:00,92.143,92.177,92.12,92.164,1101899990.0
2006-04-18 03:45:00,92.161,92.175,92.129,92.152,1014399999.0
2006-04-18 03:50:00,92.143,92.171,92.124,92.137,1289200005.0
2006-04-18 03:55:00,92.142,92.168,92.122,92.145,752099997.0
2006-04-18 04:00:00,92.129,92.167,92.127,92.145,681999999.0
2006-04-18 04:05:00,92.15,92.171,92.124,92.132,848599997.0
2006-04-18 04:10:00,92.156,92.161,92.122,92.133,1137499991.0
2006-04-18 04:15:00,92.122,92.16,92.116,92.134,664199996.0
2006-04-18 04:20:00,92.11,92.144,92.107,92.135,977299999.0
2006-04-18 04:25:00,92.125,92.151,92.101,92.119,834999998.0
2006-04-18 04:30:00,92.119,92.152,92.115,92.121,1042500001.0
2006-04-18 04:35:00,92.136,92.16,92.116,92.12,1064799995.0
2006-04-18 04:40:00,92.144,92.168,92.115,92.149,875499991.0
2006-04-18 04:45:00,92.165,92.165,92.112,92.128,760499993.0
2006-04-18 04:50:00,92.114,92.138,92.104,92.133,1219600003.0
2006-04-18 04:55:00,92.135,92.164,92.122,92.123,852800003.0
2006-04-18 05:00:00,92.13,92.155,92.103,92.135,1127799991.0
2006-04-18 05:05:00,92.128,92.139,92.088,92.115,1062099997.0
2006-04-18 05:10:00,92.105,92.128,92.09,92.11,864299995.0
2006-04-18 05:15:00,92.119,92.134,92.086,92.105,1066000007.0
2006-04-18 05:20:00,92.095,92.121,92.076,92.098,1298400002.0
2006-04-18 05:25:00,92.103,92.137,92.085,92.118,1050299999.0
2006-04-18 05:30:00,92.13,92.145,92.11,92.129,744499998.0
2006-04-18 05:35:00,92.12,92.16,92.118,92.14,698400001.0
2006-04-18 05:40:00,92.154,92.154,92.102,92.115,554699997.0
2006-04-18 05:45:00,92.1,92.139,92.07,92.125,579300002.0
2006-04-18 05:50:00,92.1,92.146,92.094,92.132,1067900001.0
2006-04-18 05:55:00,92.125,92.142,92.098,92.142,653299999.0
2006-04-18 06:00:00,92.131,92.152,92.11,92.122,856499992.0
2006-04-18 06:05:00,92.125,92.146,92.099,92.133,1193299997.0
2006-04-18 06:10:00,92.116,92.147,92.102,92.108,862199997.0
2006-04-18 06:15:00,92.098,92.138,92.098,92.12,790600007.0
2006-04-18 06:20:00,92.12,92.15,92.112,92.133,500900003.0
2006-04-18 06:25:00,92.126,92.164,92.122,92.142,1055899996.0
2006-04-18 06:30:00,92.147,92.157,92.096,92.115,594900000.0
2006-04-18 06:35:00,92.121,92.129,92.084,92.115,624199991.0
2006-04-18 06:40:00,92.117,92.123,92.063,92.069,1134499995.0
2006-04-18 06:45:00,92.057,92.115,92.057,92.062,957900005.0
2006-04-18 06:50:00,92.089,92.097,92.052,92.072,905300002.0
2006-04-18 06:55:00,92.088,92.098,92.053,92.095,1163200001.0
2006-04-18 07:00:00,92.093,92.101,92.047,92.058,1015900000.0
2006-04-18 07:05:00,92.065,92.09,92.044,92.058,820100002.0
2006-04-18 07:10:00,92.064,92.094,92.05,92.06,1072200001.0
2006-04-18 07:15:00,92.085,92.109,92.058,92.071,1206100003.0
2006-04-18 07:20:00,92.074,92.11,92.067,92.11,987599996.0
2006-04-18 07:25:00,92.092,92.115,92.063,92.088,1116200000.0
2006-04-18 07:30:00,92.089,92.106,92.059,92.094,1010399995.0
2006-04-18 07:35:00,92.095,92.103,92.063,92.075,1182800003.0
2006-04-18 07:40:00,92.091,92.104,92.071,92.1,1093399999.0
2006-04-18 07:45:00,92.089,92.125,92.061,92.113,890900004.0
2006-04-18 07:50:00,92.11,92.148,92.086,92.118,934899997.0
2006-04-18 07:55:00,92.133,92.153,92.11,92.143,913600003.0
2006-04-18 08:00:00,92.153,92.167,92.12,92.135,930099998.0
2006-04-18 08:05:00,92.14,92.149,92.086,92.116,1042899996.0
2006-04-18 08:10:00,92.084,92.106,92.052,92.072,978899998.0
2006-04-18 08:15:00,92.071,92.087,92.035,92.077,1034999999.0
2006-04-18 08:20:00,92.068,92.085,92.042,92.06,938800000.0
2006-04-18 08:25:00,92.063,92.067,92.014,92.014,1260599996.0
2006-04-18 08:30:00,92.011,92.026,91.987,92.003,942600006.0
2006-04-18 08:35:00,92.01,92.01,91.955,91.995,1097299996.0
2006-04-18 08:40:00,91.991,92.042,91.973,92.01,1145700003.0
2006-04-18 08:45:00,92.018,92.018,91.965,92.01,1115499988.0
2006-04-18 08:50:00,91.974,92.012,91.932,91.936,820300001.0
2006-04-18 08:55:00,91.958,91.997,91.936,91.982,1030500001.0
2006-04-18 09:00:00,91.979,92.006,91.952,91.996,1252999998.0
2006-04-18 09:05:00,92.0,92.056,91.972,92.055,1059499988.0
2006-04-18 09:10:00,92.069,92.119,92.05,92.089,961599996.0
2006-04-18 09:15:00,92.104,92.104,92.018,92.044,937899999.0
2006-04-18 09:20:00,92.04,92.104,92.031,92.081,1351700000.0
2006-04-18 09:25:00,92.102,92.131,92.085,92.098,1388099996.0
2006-04-18 09:30:00,92.107,92.107,92.035,92.035,1063800002.0
2006-04-18 09:35:00,92.024,92.109,92.024,92.092,1204500003.0
2006-04-18 09:40:00,92.095,92.203,92.07,92.151,1286499998.0
2006-04-18 09:45:00,92.155,92.187,92.131,92.156,1061600003.0
2006-04-18 09:50:00,92.142,92.162,92.123,92.133,1224499991.0
2006-04-18 09:55:00,92.107,92.16,92.105,92.121,1110600004.0
2006-04-18 10:00:00,92.12,92.164,92.109,92.144,855199995.0
2006-04-18 10:05:00,92.141,92.195,92.124,92.15,956099998.0
2006-04-18 10:10:00,92.158,92.164,92.119,92.151,812799995.0
2006-04-18 10:15:00,92.156,92.194,92.132,92.17,1064100001.0
2006-04-18 10:20:00,92.185,92.203,92.15,92.174,1121999997.0
2006-04-18 10:25:00,92.177,92.194,92.148,92.172,838299998.0
2006-04-18 10:30:00,92.153,92.204,92.141,92.182,800599992.0
2006-04-18 10:35:00,92.181,92.2,92.153,92.172,1210699999.0
2006-04-18 10:40:00,92.16,92.244,92.144,92.239,1137799990.0
2006-04-18 10:45:00,92.238,92.316,92.23,92.287,1050000000.0
2006-04-18 10:50:00,92.315,92.315,92.23,92.264,1150399996.0
2006-04-18 10:55:00,92.276,92.303,92.262,92.266,1163099993.0
2006-04-18 11:00:00,92.28,92.291,92.219,92.223,1036799993.0
2006-04-18 11:05:00,92.224,92.405,92.224,92.4,1025200004.0
2006-04-18 11:10:00,92.394,92.419,92.326,92.331,1231099999.0
2006-04-18 11:15:00,92.347,92.409,92.33,92.409,1499800003.0
2006-04-18 11:20:00,92.397,92.42,92.366,92.381,1487599992.0
2006-04-18 11:25:00,92.382,92.441,92.368,92.429,1030800004.0
2006-04-18 11:30:00,92.406,92.512,92.4,92.512,1490900004.0
2006-04-18 11:35:00,92.483,92.507,92.379,92.394,1127300000.0
2006-04-18 11:40:00,92.413,92.427,92.377,92.408,1260399996.0
2006-04-18 11:45:00,92.388,92.436,92.379,92.407,1361400002.0
2006-04-18 11:50:00,92.436,92.452,92.397,92.398,1429299995.0
2006-04-18 11:55:00,92.399,92.424,92.365,92.4,1023200001.0
2006-04-18 12:00:00,92.417,92.427,92.367,92.398,1042499994.0
2006-04-18 12:05:00,92.393,92.43,92.382,92.404,1185899993.0
2006-04-18 12:10:00,92.387,92.409,92.361,92.383,1300300001.0
2006-04-18 12:15:00,92.394,92.4,92.348,92.365,1021899999.0
2006-04-18 12:20:00,92.354,92.416,92.354,92.403,932899990.0
2006-04-18 12:25:00,92.372,92.418,92.362,92.383,999199998.0
2006-04-18 12:30:00,92.385,92.405,92.359,92.377,1128199988.0
2006-04-18 12:35:00,92.375,92.417,92.359,92.399,1340700004.0
2006-04-18 12:40:00,92.412,92.438,92.389,92.43,885699993.0
2006-04-18 12:45:00,92.42,92.444,92.391,92.391,1308899991.0
2006-04-18 12:50:00,92.384,92.408,92.329,92.397,903800005.0
2006-04-18 12:55:00,92.383,92.399,92.357,92.36,1014199997.0
2006-04-18 13:00:00,92.389,92.413,92.376,92.391,1197499997.0
2006-04-18 13:05:00,92.396,92.41,92.373,92.385,1144100001.0
2006-04-18 13:10:00,92.405,92.405,92.346,92.357,868599986.0
2006-04-18 13:15:00,92.371,92.388,92.317,92.358,948300004.0
2006-04-18 13:20:00,92.361,92.388,92.338,92.353,972799999.0
2006-04-18 13:25:00,92.354,92.407,92.328,92.395,1286899995.0
2006-04-18 13:30:00,92.403,92.403,92.351,92.367,1020199996.0
2006-04-18 13:35:00,92.369,92.383,92.345,92.371,1147499994.0
2006-04-18 13:40:00,92.376,92.393,92.349,92.375,1235899999.0
2006-04-18 13:45:00,92.363,92.387,92.349,92.368,870100000.0
2006-04-18 13:50:00,92.368,92.387,92.333,92.367,1275100001.0
2006-04-18 13:55:00,92.352,92.386,92.337,92.378,977100005.0
2006-04-18 14:00:00,92.375,92.406,92.346,92.365,1057200004.0
2006-04-18 14:05:00,92.378,92.378,92.315,92.345,1034700003.0
2006-04-18 14:10:00,92.324,92.361,92.305,92.352,1025199999.0
2006-04-18 14:15:00,92.345,92.394,92.311,92.384,1210299998.0
2006-04-18 14:20:00,92.389,92.394,92.318,92.34,1324500005.0
2006-04-18 14:25:00,92.357,92.357,92.301,92.305,966899996.0
2006-04-18 14:30:00,92.318,92.504,92.309,92.465,1310899994.0
2006-04-18 14:35:00,92.47,92.485,92.412,92.427,1066199999.0
2006-04-18 14:40:00,92.443,92.453,92.371,92.41,856900000.0
2006-04-18 14:45:00,92.399,92.416,92.33,92.35,1231599992.0
2006-04-18 14:50:00,92.347,92.448,92.347,92.398,1135199996.0
2006-04-18 14:55:00,92.415,92.458,92.381,92.413,1278399997.0
2006-04-18 15:00:00,92.431,92.438,92.376,92.406,1069199992.0
2006-04-18 15:05:00,92.409,92.414,92.345,92.381,1134699996.0
2006-04-18 15:10:00,92.379,92.397,92.299,92.333,1107499992.0
2006-04-18 15:15:00,92.319,92.395,92.311,92.362,1353200001.0
2006-04-18 15:20:00,92.367,92.398,92.328,92.333,1434299983.0
2006-04-18 15:25:00,92.343,92.358,92.306,92.327,939100004.0
2006-04-18 15:30:00,92.355,92.371,92.326,92.35,1212599997.0
2006-04-18 15:35:00,92.358,92.419,92.341,92.354,830399995.0
2006-04-18 15:40:00,92.339,92.366,92.317,92.366,967199999.0
2006-04-18 15:45:00,92.347,92.382,92.332,92.357,1238499995.0
2006-04-18 15:50:00,92.366,92.373,92.304,92.304,1197499999.0
2006-04-18 15:55:00,92.35,92.391,92.312,92.391,777099997.0
2006-04-18 16:00:00,92.396,92.423,92.369,92.387,1200499990.0
2006-04-18 16:05:00,92.387,92.388,92.328,92.362,934099995.0
2006-04-18 16:10:00,92.344,92.372,92.313,92.363,1115999992.0
2006-04-18 16:15:00,92.341,92.361,92.303,92.312,1330499993.0
2006-04-18 16:20:00,92.313,92.313,92.256,92.3,1175999996.0
2006-04-18 16:25:00,92.298,92.313,92.234,92.262,1406100004.0
2006-04-18 16:30:00,92.263,92.295,92.243,92.26,1086799996.0
2006-04-18 16:35:00,92.246,92.289,92.23,92.257,1359300002.0
2006-04-18 16:40:00,92.237,92.267,92.217,92.235,1031599992.0
2006-04-18 16:45:00,92.254,92.268,92.197,92.225,1317699993.0
2006-04-18 16:50:00,92.233,92.263,92.209,92.232,982299995.0
2006-04-18 16:55:00,92.251,92.268,92.214,92.241,861699997.0
2006-04-18 17:00:00,92.256,92.281,92.215,92.253,1090099992.0
2006-04-18 17:05:00,92.267,92.267,92.198,92.225,861000000.0
2006-04-18 17:10:00,92.219,92.23,92.166,92.2,1263999992.0
2006-04-18 17:15:00,92.19,92.22,92.177,92.192,1147199997.0
2006-04-18 17:20:00,92.176,92.22,92.152,92.164,1000599993.0
2006-04-18 17:25:00,92.156,92.187,92.12,92.182,1120999995.0
2006-04-18 17:30:00,92.166,92.195,92.148,92.164,1251299994.0
2006-04-18 17:35:00,92.183,92.206,92.16,92.202,1158499989.0
2006-04-18 17:40:00,92.192,92.238,92.166,92.222,1299800002.0
2006-04-18 17:45:00,92.257,92.265,92.212,92.222,1004800004.0
2006-04-18 17:50:00,92.224,92.258,92.207,92.225,1252199995.0
2006-04-18 17:55:00,92.231,92.288,92.205,92.241,968999991.0
2006-04-18 18:00:00,92.26,92.27,92.24,92.24,7115099962.0
2006-04-18 18:05:00,92.23,92.26,92.22,92.22,8419999920.0
2006-04-18 18:10:00,92.232,92.264,92.207,92.26,6998199975.0
2006-04-18 18:15:00,92.25,92.27,92.205,92.25,5950599991.0
2006-04-18 18:20:00,92.24,92.29,92.239,92.28,8835399964.0
2006-04-18 18:25:00,92.29,92.3,92.214,92.241,8324399978.0
2006-04-18 18:30:00,92.244,92.282,92.227,92.268,8102099978.0
2006-04-18 18:35:00,92.243,92.295,92.224,92.254,5976299984.0
2006-04-18 18:40:00,92.272,92.302,92.248,92.262,4920600012.0
2006-04-18 18:45:00,92.281,92.3,92.264,92.288,2760700002.0
2006-04-18 18:50:00,92.279,92.296,92.257,92.264,6553099974.0
2006-04-18 18:55:00,92.29,92.31,92.267,92.285,4469899984.0
2006-04-18 19:00:00,92.298,92.313,92.269,92.303,1943099995.0
2006-04-18 19:05:00,92.306,92.312,92.261,92.292,5356899983.0
2006-04-18 19:10:00,92.287,92.295,92.25,92.266,1953800002.0
2006-04-18 19:15:00,92.28,92.285,92.219,92.239,4481899991.0
2006-04-18 19:20:00,92.232,92.263,92.207,92.251,4024199986.0
2006-04-18 19:25:00,92.244,92.264,92.209,92.228,5588199984.0
2006-04-18 19:30:00,92.233,92.255,92.215,92.223,4382899994.0
2006-04-18 19:35:00,92.219,92.249,92.201,92.242,3560899988.0
2006-04-18 19:40:00,92.244,92.256,92.221,92.249,4294200014.0
2006-04-18 19:45:00,92.225,92.272,92.224,92.249,2702899985.0
2006-04-18 19:50:00,92.261,92.271,92.216,92.271,2902199989.0
2006-04-18 19:55:00,92.255,92.28,92.228,92.24,2879800002.0
2006-04-18 20:00:00,92.235,92.365,92.22,92.336,2826399989.0
2006-04-18 20:05:00,92.329,92.334,92.254,92.258,2917199979.0
2006-04-18 20:10:00,92.27,92.301,92.237,92.273,4839199997.0
2006-04-18 20:15:00,92.259,92.26,92.187,92.219,4575399991.0
2006-04-18 20:20:00,92.198,92.249,92.171,92.229,4275899981.0
2006-04-18 20:25:00,92.231,92.247,92.169,92.186,6664099994.0
2006-04-18 20:30:00,92.173,92.242,92.168,92.209,5147399994.0
2006-04-18 20:35:00,92.208,92.22,92.152,92.175,4441000001.0
2006-04-18 20:40:00,92.15,92.188,92.122,92.151,5390799986.0
2006-04-18 20:45:00,92.162,92.189,92.139,92.165,4928499989.0
2006-04-18 20:50:00,92.16,92.176,92.129,92.156,4235699977.0
2006-04-18 20:55:00,92.16,92.185,92.125,92.169,7518599981.0
2006-04-18 21:00:00,92.173,92.184,92.128,92.148,4555000009.0
2006-04-18 21:05:00,92.13,92.181,92.11,92.158,2839099999.0
2006-04-18 21:10:00,92.174,92.19,92.116,92.138,3124599986.0
2006-04-18 21:15:00,92.15,92.165,92.124,92.155,4693699980.0
2006-04-18 21:20:00,92.151,92.163,92.112,92.148,6737799977.0
2006-04-18 21:25:00,92.147,92.198,92.146,92.181,3342199985.0
2006-04-18 21:30:00,92.185,92.197,92.14,92.14,2563399989.0
2006-04-18 21:35:00,92.17,92.195,92.141,92.185,1832700006.0
2006-04-18 21:40:00,92.181,92.211,92.161,92.192,3543499983.0
2006-04-18 21:45:00,92.184,92.225,92.171,92.215,3014199978.0
2006-04-18 21:50:00,92.213,92.227,92.182,92.187,1447599997.0
2006-04-18 21:55:00,92.19,92.234,92.189,92.216,1500799993.0
2006-04-18 22:00:00,92.215,92.22,92.176,92.179,3955600003.0
2006-04-18 22:05:00,92.187,92.202,92.164,92.176,1269999999.0
2006-04-18 22:10:00,92.182,92.211,92.158,92.176,1779499992.0
2006-04-18 22:15:00,92.159,92.209,92.152,92.186,1561199999.0
2006-04-18 22:20:00,92.193,92.221,92.177,92.198,1527399994.0
2006-04-18 22:25:00,92.195,92.215,92.153,92.153,1595299988.0
2006-04-18 22:30:00,92.185,92.21,92.155,92.186,2187999997.0
2006-04-18 22:35:00,92.197,92.215,92.168,92.179,1491999989.0
2006-04-18 22:40:00,92.196,92.204,92.153,92.178,1841200002.0
2006-04-18 22:45:00,92.183,92.206,92.152,92.201,2371100000.0
2006-04-18 22:50:00,92.203,92.371,92.196,92.28,1887800005.0
2006-04-18 22:55:00,92.283,92.308,92.191,92.199,1288300002.0
2006-04-18 23:00:00,92.258,92.277,92.204,92.228,1264499999.0
2006-04-18 23:05:00,92.243,92.297,92.19,92.284,1222199999.0
2006-04-18 23:10:00,92.247,92.298,92.242,92.254,986199998.0
2006-04-18 23:15:00,92.253,92.282,92.204,92.233,1236900000.0
2006-04-18 23:20:00,92.209,92.267,92.203,92.246,1242700002.0
2006-04-18 23:25:00,92.261,92.317,92.254,92.287,1040099999.0
2006-04-18 23:30:00,92.314,92.338,92.284,92.313,1240000000.0
2006-04-18 23:35:00,92.319,92.344,92.26,92.281,1039699995.0
2006-04-18 23:40:00,92.285,92.323,92.254,92.306,1210500000.0
2006-04-18 23:45:00,92.322,92.343,92.306,92.316,924699999.0
2006-04-18 23:50:00,92.315,92.357,92.297,92.345,852699998.0
2006-04-18 23:55:00,92.351,92.373,92.329,92.355,1194000004.0
2006-04-19 00:00:00,92.343,92.352,92.296,92.32,995600007.0
2006-04-19 00:05:00,92.32,92.391,92.29,92.347,1161800002.0
2006-04-19 00:10:00,92.384,92.406,92.339,92.347,1033500002.0
2006-04-19 00:15:00,92.338,92.367,92.323,92.347,947999990.0
2006-04-19 00:20:00,92.344,92.345,92.304,92.31,905399998.0
2006-04-19 00:25:00,92.327,92.345,92.314,92.345,898999997.0
2006-04-19 00:30:00,92.318,92.34,92.293,92.32,685899997.0
2006-04-19 00:35:00,92.33,92.34,92.31,92.32,1023899997.0
2006-04-19 00:40:00,92.34,92.345,92.31,92.31,985500001.0
2006-04-19 00:45:00,92.326,92.345,92.31,92.329,956900001.0
2006-04-19 00:50:00,92.328,92.342,92.311,92.332,860699994.0
2006-04-19 00:55:00,92.335,92.345,92.307,92.34,1144099993.0
2006-04-19 01:00:00,92.312,92.345,92.212,92.229,874300000.0
2006-04-19 01:05:00,92.23,92.276,92.193,92.273,1230799999.0
2006-04-19 01:10:00,92.269,92.285,92.221,92.227,1132499999.0
2006-04-19 01:15:00,92.251,92.269,92.217,92.256,1085699988.0
2006-04-19 01:20:00,92.238,92.295,92.238,92.263,999699997.0
2006-04-19 01:25:00,92.272,92.307,92.26,92.28,1179499990.0
2006-04-19 01:30:00,92.303,92.312,92.244,92.244,922199997.0
2006-04-19 01:35:00,92.259,92.274,92.218,92.227,1019100004.0
2006-04-19 01:40:00,92.219,92.234,92.183,92.218,975199994.0
2006-04-19 01:45:00,92.215,92.22,92.169,92.206,1034799992.0
2006-04-19 01:50:00,92.176,92.21,92.12,92.154,1407599988.0
2006-04-19 01:55:00,92.162,92.238,92.132,92.226,1362599991.0
2006-04-19 02:00:00,92.232,92.25,92.167,92.208,841499992.0
2006-04-19 02:05:00,92.218,92.234,92.184,92.2,1240400003.0
2006-04-19 02:10:00,92.196,92.224,92.168,92.208,1063899999.0
2006-04-19 02:15:00,92.182,92.217,92.161,92.176,1272099997.0
2006-04-19 02:20:00,92.15,92.17,92.119,92.134,1031300011.0
2006-04-19 02:25:00,92.141,92.142,92.098,92.126,1164499997.0
2006-04-19 02:30:00,92.11,92.146,92.099,92.12,1254399989.0
2006-04-19 02:35:00,92.112,92.158,92.095,92.142,1098799989.0
2006-04-19 02:40:00,92.145,92.145,92.086,92.11,966399996.0
2006-04-19 02:45:00,92.084,92.11,92.066,92.1,631699999.0
2006-04-19 02:50:00,92.108,92.125,92.078,92.107,781199991.0
2006-04-19 02:55:00,92.12,92.123,92.054,92.075,1343899992.0
2006-04-19 03:00:00,92.073,92.09,92.045,92.059,1239799994.0
2006-04-19 03:05:00,92.076,92.125,92.041,92.061,834599997.0
2006-04-19 03:10:00,92.038,92.101,92.034,92.063,1096200002.0
2006-04-19 03:15:00,92.048,92.099,92.042,92.099,836100002.0
2006-04-19 03:20:00,92.101,92.126,92.076,92.116,1199999993.0
2006-04-19 03:25:00,92.106,92.125,92.072,92.115,1031199999.0
2006-04-19 03:30:00,92.117,92.134,92.091,92.107,1102500000.0
2006-04-19 03:35:00,92.109,92.177,92.109,92.15,985699994.0
2006-04-19 03:40:00,92.141,92.157,92.098,92.143,1147399996.0
2006-04-19 03:45:00,92.135,92.168,92.126,92.151,1023099993.0
2006-04-19 03:50:00,92.155,92.181,92.129,92.161,1037499991.0
2006-04-19 03:55:00,92.172,92.193,92.152,92.152,837500000.0
2006-04-19 04:00:00,92.156,92.182,92.129,92.164,853899995.0
2006-04-19 04:05:00,92.169,92.19,92.141,92.144,1006299993.0
2006-04-19 04:10:00,92.152,92.194,92.151,92.177,951499993.0
2006-04-19 04:15:00,92.168,92.168,92.078,92.078,1155899998.0
2006-04-19 04:20:00,92.053,92.102,92.053,92.083,870699997.0
2006-04-19 04:25:00,92.088,92.088,92.041,92.052,1318899998.0
2006-04-19 04:30:00,92.061,92.151,92.059,92.114,907799998.0
2006-04-19 04:35:00,92.117,92.153,92.1,92.12,973800006.0
2006-04-19 04:40:00,92.114,92.138,92.087,92.103,920499998.0
2006-04-19 04:45:00,92.106,92.132,92.074,92.107,910499995.0
2006-04-19 04:50:00,92.118,92.139,92.093,92.108,767899998.0
2006-04-19 04:55:00,92.125,92.135,92.085,92.108,955399995.0
2006-04-19 05:00:00,92.113,92.127,92.078,92.096,922100004.0
2006-04-19 05:05:00,92.085,92.118,92.063,92.102,1122799992.0
2006-04-19 05:10:00,92.103,92.106,92.063,92.074,697099999.0
2006-04-19 05:15:00,92.072,92.086,92.037,92.057,1042799999.0
2006-04-19 05:20:00,92.055,92.073,92.01,92.05,977300001.0
2006-04-19 05:25:00,92.055,92.067,92.027,92.067,738199991.0
2006-04-19 05:30:00,92.07,92.09,92.053,92.08,838899994.0
2006-04-19 05:35:00,92.078,92.093,92.065,92.083,983499994.0
2006-04-19 05:40:00,92.066,92.083,92.053,92.072,554700002.0
2006-04-19 05:45:00,92.06,92.08,92.006,92.036,676199998.0
2006-04-19 05:50:00,92.057,92.069,92.035,92.062,1286800002.0
2006-04-19 05:55:00,92.053,92.085,92.028,92.067,798000004.0
2006-04-19 06:00:00,92.085,92.128,92.07,92.107,1058000004.0
2006-04-19 06:05:00,92.112,92.12,92.08,92.108,1106400000.0
2006-04-19 06:10:00,92.095,92.112,92.07,92.105,953199993.0
2006-04-19 06:15:00,92.081,92.116,92.079,92.106,888899996.0
2006-04-19 06:20:00,92.101,92.113,92.053,92.107,663399995.0
2006-04-19 06:25:00,92.078,92.12,92.07,92.078,894399998.0
2006-04-19 06:30:00,92.072,92.098,92.055,92.087,1009800002.0
2006-04-19 06:35:00,92.088,92.092,92.039,92.083,850199993.0
2006-04-19 06:40:00,92.068,92.091,92.047,92.06,954199996.0
2006-04-19 06:45:00,92.05,92.084,92.033,92.054,853600000.0
2006-04-19 06:50:00,92.083,92.107,92.059,92.093,1133899991.0
2006-04-19 06:55:00,92.103,92.115,92.078,92.096,1013799998.0
2006-04-19 07:00:00,92.084,92.112,92.079,92.102,1036099994.0
2006-04-19 07:05:00,92.098,92.125,92.081,92.12,1255399992.0
2006-04-19 07:10:00,92.127,92.134,92.097,92.1,1035399999.0
2006-04-19 07:15:00,92.124,92.141,92.101,92.106,996400000.0
2006-04-19 07:20:00,92.099,92.119,92.08,92.11,905799999.0
2006-04-19 07:25:00,92.094,92.11,92.064,92.087,1247299996.0
2006-04-19 07:30:00,92.093,92.118,92.074,92.087,606199997.0
2006-04-19 07:35:00,92.103,92.106,92.065,92.074,1018200002.0
2006-04-19 07:40:00,92.057,92.095,92.048,92.077,1307599999.0
2006-04-19 07:45:00,92.079,92.092,92.057,92.07,1111800000.0
2006-04-19 07:50:00,92.085,92.107,92.059,92.095,980000000.0
2006-04-19 07:55:00,92.089,92.114,92.07,92.084,1089100003.0
2006-04-19 08:00:00,92.081,92.104,92.049,92.079,1025099997.0
2006-04-19 08:05:00,92.062,92.166,92.057,92.166,781999991.0
2006-04-19 08:10:00,92.159,92.171,92.113,92.135,991999999.0
2006-04-19 08:15:00,92.129,92.151,92.109,92.136,994599995.0
2006-04-19 08:20:00,92.122,92.157,92.096,92.11,942299999.0
2006-04-19 08:25:00,92.135,92.158,92.101,92.139,1079800001.0
2006-04-19 08:30:00,92.123,92.175,92.107,92.156,934499998.0
2006-04-19 08:35:00,92.151,92.252,92.134,92.237,1025999998.0
2006-04-19 08:40:00,92.232,92.257,92.195,92.205,1053400001.0
2006-04-19 08:45:00,92.23,92.274,92.191,92.258,886999996.0
2006-04-19 08:50:00,92.24,92.283,92.214,92.233,845399999.0
2006-04-19 08:55:00,92.215,92.243,92.199,92.223,1296899992.0
2006-04-19 09:00:00,92.216,92.239,92.188,92.191,1137900000.0
2006-04-19 09:05:00,92.213,92.224,92.178,92.218,1217499998.0
2006-04-19 09:10:00,92.206,92.227,92.185,92.202,1007799995.0
2006-04-19 09:15:00,92.223,92.294,92.219,92.245,1031699999.0
2006-04-19 09:20:00,92.256,92.283,92.247,92.247,1247299990.0
2006-04-19 09:25:00,92.231,92.254,92.208,92.24,1473599995.0
2006-04-19 09:30:00,92.242,92.281,92.221,92.244,1179799999.0
2006-04-19 09:35:00,92.242,92.274,92.22,92.233,1342200005.0
2006-04-19 09:40:00,92.228,92.274,92.222,92.246,973999996.0
2006-04-19 09:45:00,92.263,92.283,92.236,92.253,1084499991.0
2006-04-19 09:50:00,92.265,92.28,92.242,92.276,1098499993.0
2006-04-19 09:55:00,92.273,92.288,92.231,92.231,1169499998.0
2006-04-19 10:00:00,92.229,92.259,92.202,92.231,1217100000.0
2006-04-19 10:05:00,92.244,92.274,92.209,92.217,702500002.0
2006-04-19 10:10:00,92.21,92.232,92.185,92.198,821199988.0
2006-04-19 10:15:00,92.19,92.236,92.168,92.225,1075699990.0
2006-04-19 10:20:00,92.232,92.238,92.194,92.228,1132100000.0
2006-04-19 10:25:00,92.227,92.229,92.179,92.192,1099099994.0
2006-04-19 10:30:00,92.201,92.232,92.179,92.227,1034599995.0
2006-04-19 10:35:00,92.232,92.24,92.197,92.226,1062799997.0
2006-04-19 10:40:00,92.219,92.244,92.194,92.196,1195099999.0
2006-04-19 10:45:00,92.211,92.232,92.177,92.214,944699992.0
2006-04-19 10:50:00,92.248,92.26,92.185,92.239,862399999.0
2006-04-19 10:55:00,92.228,92.237,92.187,92.19,1244099989.0
2006-04-19 11:00:00,92.193,92.213,92.155,92.164,965200000.0
2006-04-19 11:05:00,92.174,92.21,92.159,92.177,1010799994.0
2006-04-19 11:10:00,92.178,92.236,92.175,92.215,1285099990.0
2006-04-19 11:15:00,92.214,92.241,92.201,92.217,1194700001.0
2006-04-19 11:20:00,92.232,92.235,92.176,92.207,1008300004.0
2006-04-19 11:25:00,92.212,92.214,92.144,92.172,1210099999.0
2006-04-19 11:30:00,92.179,92.197,92.103,92.121,1280500001.0
2006-04-19 11:35:00,92.101,92.124,92.059,92.103,1121900000.0
2006-04-19 11:40:00,92.097,92.125,92.085,92.12,1402300002.0
2006-04-19 11:45:00,92.116,92.127,92.08,92.102,1293100001.0
2006-04-19 11:50:00,92.101,92.128,92.079,92.108,1353599991.0
2006-04-19 11:55:00,92.121,92.148,92.078,92.078,1246299998.0
2006-04-19 12:00:00,92.075,92.094,92.001,92.094,1223199993.0
2006-04-19 12:05:00,92.109,92.138,92.073,92.091,1223599998.0
2006-04-19 12:10:00,92.077,92.137,92.066,92.118,1547599998.0
2006-04-19 12:15:00,92.121,92.139,92.094,92.128,1057599993.0
2006-04-19 12:20:00,92.123,92.148,92.091,92.12,1144299989.0
2006-04-19 12:25:00,92.089,92.129,92.064,92.106,1259099994.0
2006-04-19 12:30:00,92.084,92.114,92.07,92.082,936799991.0
2006-04-19 12:35:00,92.071,92.09,92.046,92.053,910300005.0
2006-04-19 12:40:00,92.053,92.067,92.027,92.04,1382199997.0
2006-04-19 12:45:00,92.051,92.076,92.03,92.052,1207899997.0
2006-04-19 12:50:00,92.066,92.066,91.958,92.018,1014899999.0
2006-04-19 12:55:00,91.986,92.037,91.981,91.999,903799992.0
2006-04-19 13:00:00,91.998,92.026,91.963,91.983,1255099992.0
2006-04-19 13:05:00,91.992,92.023,91.943,91.979,1113599995.0
2006-04-19 13:10:00,92.001,92.022,91.943,91.943,1070999992.0
2006-04-19 13:15:00,91.949,92.03,91.946,91.993,1216599997.0
2006-04-19 13:20:00,92.008,92.031,91.986,92.02,1138600000.0
2006-04-19 13:25:00,92.011,92.083,92.0,92.065,1366799998.0
2006-04-19 13:30:00,92.063,92.073,92.032,92.05,935399995.0
2006-04-19 13:35:00,92.038,92.092,92.038,92.074,1064799995.0
2006-04-19 13:40:00,92.066,92.08,92.02,92.034,1106299997.0
2006-04-19 13:45:00,92.042,92.061,92.021,92.034,1112900001.0
2006-04-19 13:50:00,92.037,92.086,92.037,92.083,1146799996.0
2006-04-19 13:55:00,92.074,92.088,92.05,92.068,887099999.0
2006-04-19 14:00:00,92.089,92.11,92.067,92.088,1265499996.0
2006-04-19 14:05:00,92.078,92.108,92.066,92.084,924400000.0
2006-04-19 14:10:00,92.074,92.139,92.057,92.139,983799994.0
2006-04-19 14:15:00,92.13,92.165,92.095,92.095,1185099990.0
2006-04-19 14:20:00,92.098,92.13,92.078,92.125,1187800006.0
2006-04-19 14:25:00,92.106,92.132,92.084,92.084,1181500000.0
2006-04-19 14:30:00,92.025,92.076,91.94,92.033,1280599986.0
2006-04-19 14:35:00,92.072,92.166,92.031,92.144,975300003.0
2006-04-19 14:40:00,92.145,92.17,92.114,92.16,996399991.0
2006-04-19 14:45:00,92.164,92.185,92.134,92.183,1103500007.0
2006-04-19 14:50:00,92.178,92.185,92.114,92.161,1621999999.0
2006-04-19 14:55:00,92.173,92.208,92.144,92.208,1301100001.0
2006-04-19 15:00:00,92.194,92.233,92.184,92.219,1188599997.0
2006-04-19 15:05:00,92.22,92.309,92.193,92.265,1120599998.0
2006-04-19 15:10:00,92.221,92.282,92.209,92.227,970400002.0
2006-04-19 15:15:00,92.231,92.269,92.216,92.238,1291599990.0
2006-04-19 15:20:00,92.247,92.378,92.219,92.374,1133200000.0
2006-04-19 15:25:00,92.385,92.396,92.34,92.387,1274300004.0
2006-04-19 15:30:00,92.401,92.432,92.373,92.423,1134900007.0
2006-04-19 15:35:00,92.406,92.471,92.394,92.401,975400008.0
2006-04-19 15:40:00,92.425,92.439,92.392,92.406,1202999998.0
2006-04-19 15:45:00,92.415,92.461,92.415,92.43,993200002.0
2006-04-19 15:50:00,92.405,92.455,92.404,92.439,1446599987.0
2006-04-19 15:55:00,92.459,92.534,92.441,92.498,990200000.0
2006-04-19 16:00:00,92.461,92.508,92.455,92.46,877299992.0
2006-04-19 16:05:00,92.498,92.594,92.487,92.561,1035499989.0
2006-04-19 16:10:00,92.561,92.594,92.517,92.565,1360999995.0
2006-04-19 16:15:00,92.559,92.604,92.54,92.567,914599998.0
2006-04-19 16:20:00,92.563,92.601,92.55,92.572,1032999992.0
2006-04-19 16:25:00,92.594,92.64,92.572,92.614,1282199992.0
2006-04-19 16:30:00,92.597,92.647,92.592,92.647,1026099995.0
2006-04-19 16:35:00,92.642,92.658,92.604,92.616,1347399985.0
2006-04-19 16:40:00,92.625,92.634,92.586,92.606,1233899992.0
2006-04-19 16:45:00,92.608,92.638,92.566,92.587,1454599996.0
2006-04-19 16:50:00,92.583,92.604,92.558,92.571,1128600000.0
2006-04-19 16:55:00,92.586,92.652,92.573,92.628,1347300003.0
2006-04-19 17:00:00,92.627,92.66,92.609,92.612,855000002.0
2006-04-19 17:05:00,92.618,92.657,92.602,92.627,1172000015.0
2006-04-19 17:10:00,92.613,92.637,92.573,92.605,1052799999.0
2006-04-19 17:15:00,92.59,92.613,92.558,92.572,1211799996.0
2006-04-19 17:20:00,92.58,92.605,92.524,92.548,1240899999.0
2006-04-19 17:25:00,92.547,92.579,92.524,92.552,1224399983.0
2006-04-19 17:30:00,92.564,92.581,92.534,92.546,1306899990.0
2006-04-19 17:35:00,92.563,92.566,92.516,92.54,1161100006.0
2006-04-19 17:40:00,92.516,92.558,92.512,92.542,1283199995.0
2006-04-19 17:45:00,92.539,92.573,92.526,92.544,1214300005.0
2006-04-19 17:50:00,92.545,92.566,92.518,92.553,1154200005.0
2006-04-19 17:55:00,92.552,92.556,92.5,92.514,1162999994.0
2006-04-19 18:00:00,92.503,92.54,92.486,92.54,8661000000.0
2006-04-19 18:05:00,92.52,92.57,92.52,92.527,10612000000.0
2006-04-19 18:10:00,92.533,92.56,92.499,92.54,7142599973.0
2006-04-19 18:15:00,92.53,92.539,92.458,92.527,6591100008.0
2006-04-19 18:20:00,92.527,92.64,92.487,92.64,9040099973.0
2006-04-19 18:25:00,92.63,92.64,92.561,92.585,8118699977.0
2006-04-19 18:30:00,92.585,92.598,92.534,92.548,7933499945.0
2006-04-19 18:35:00,92.557,92.572,92.527,92.541,5631899991.0
2006-04-19 18:40:00,92.555,92.584,92.535,92.55,5012499982.0
2006-04-19 18:45:00,92.551,92.593,92.542,92.578,3117699989.0
2006-04-19 18:50:00,92.553,92.637,92.553,92.62,6228699966.0
2006-04-19 18:55:00,92.628,92.653,92.6,92.623,5181999981.0
2006-04-19 19:00:00,92.639,92.708,92.629,92.697,2064999999.0
2006-04-19 19:05:00,92.695,92.719,92.652,92.697,5973199996.0
2006-04-19 19:10:00,92.702,92.708,92.652,92.676,1943999995.0
2006-04-19 19:15:00,92.66,92.693,92.636,92.682,4040499990.0
2006-04-19 19:20:00,92.673,92.686,92.634,92.66,4493999995.0
2006-04-19 19:25:00,92.661,92.71,92.641,92.705,5666099993.0
2006-04-19 19:30:00,92.708,92.713,92.637,92.644,4222499998.0
2006-04-19 19:35:00,92.654,92.663,92.6,92.629,3353299994.0
2006-04-19 19:40:00,92.627,92.655,92.615,92.629,4078499995.0
2006-04-19 19:45:00,92.622,92.663,92.615,92.63,2979199981.0
2006-04-19 19:50:00,92.615,92.64,92.604,92.619,2938799986.0
2006-04-19 19:55:00,92.62,92.637,92.575,92.601,3355199988.0
2006-04-19 20:00:00,92.602,92.63,92.592,92.617,2606099973.0
2006-04-19 20:05:00,92.614,92.675,92.594,92.643,2877399996.0
2006-04-19 20:10:00,92.646,92.663,92.61,92.621,5220000002.0
2006-04-19 20:15:00,92.638,92.664,92.608,92.64,4382399983.0
2006-04-19 20:20:00,92.64,92.651,92.584,92.601,3987500001.0
2006-04-19 20:25:00,92.623,92.637,92.57,92.57,6026799989.0
2006-04-19 20:30:00,92.58,92.604,92.541,92.595,6518200001.0
2006-04-19 20:35:00,92.593,92.626,92.568,92.585,4583099992.0
2006-04-19 20:40:00,92.584,92.648,92.573,92.638,5383699978.0
2006-04-19 20:45:00,92.606,92.627,92.563,92.568,4913699970.0
2006-04-19 20:50:00,92.575,92.609,92.569,92.588,3986100012.0
2006-04-19 20:55:00,92.593,92.602,92.526,92.548,8132099974.0
2006-04-19 21:00:00,92.567,92.6,92.554,92.583,4450699992.0
2006-04-19 21:05:00,92.581,92.593,92.552,92.554,2313699996.0
2006-04-19 21:10:00,92.565,92.597,92.553,92.575,3073799970.0
2006-04-19 21:15:00,92.565,92.584,92.535,92.567,4456099979.0
2006-04-19 21:20:00,92.564,92.577,92.507,92.561,7045699980.0
2006-04-19 21:25:00,92.54,92.58,92.533,92.546,3292099991.0
2006-04-19 21:30:00,92.559,92.57,92.526,92.531,2621599998.0
2006-04-19 21:35:00,92.552,92.598,92.524,92.526,1740900000.0
2006-04-19 21:40:00,92.503,92.562,92.476,92.539,3546799986.0
2006-04-19 21:45:00,92.537,92.548,92.494,92.52,3903899989.0
2006-04-19 21:50:00,92.512,92.535,92.478,92.505,1646199999.0
2006-04-19 21:55:00,92.503,92.53,92.47,92.511,1655200000.0
2006-04-19 22:00:00,92.503,92.527,92.453,92.478,3577499988.0
2006-04-19 22:05:00,92.461,92.491,92.433,92.452,1377600006.0
2006-04-19 22:10:00,92.457,92.472,92.42,92.453,2059800007.0
2006-04-19 22:15:00,92.435,92.457,92.42,92.441,1596999996.0
2006-04-19 22:20:00,92.436,92.46,92.414,92.416,1508099999.0
2006-04-19 22:25:00,92.437,92.464,92.419,92.446,1777499985.0
2006-04-19 22:30:00,92.437,92.46,92.423,92.445,2062599992.0
2006-04-19 22:35:00,92.454,92.468,92.426,92.432,1509199994.0
2006-04-19 22:40:00,92.445,92.475,92.426,92.429,1916599986.0
2006-04-19 22:45:00,92.444,92.484,92.432,92.465,2250500006.0
2006-04-19 22:50:00,92.472,92.492,92.437,92.492,1428399989.0
2006-04-19 22:55:00,92.506,92.534,92.449,92.497,1262199994.0
2006-04-19 23:00:00,92.53,92.53,92.461,92.479,1322699992.0
2006-04-19 23:05:00,92.48,92.525,92.46,92.491,1342699989.0
2006-04-19 23:10:00,92.48,92.561,92.477,92.502,1202299996.0
2006-04-19 23:15:00,92.512,92.549,92.462,92.49,1322199997.0
2006-04-19 23:20:00,92.494,92.54,92.484,92.501,896399998.0
2006-04-19 23:25:00,92.549,92.581,92.527,92.553,937799997.0
2006-04-19 23:30:00,92.555,92.555,92.5,92.529,1257100001.0
2006-04-19 23:35:00,92.534,92.55,92.491,92.491,968199996.0
2006-04-19 23:40:00,92.49,92.52,92.479,92.502,1372699994.0
2006-04-19 23:45:00,92.516,92.519,92.477,92.478,842499991.0
2006-04-19 23:50:00,92.46,92.52,92.46,92.52,924600001.0
2006-04-19 23:55:00,92.514,92.54,92.498,92.514,907099994.0
2006-04-20 00:00:00,92.518,92.55,92.49,92.546,891699998.0
2006-04-20 00:05:00,92.532,92.547,92.488,92.514,1002199995.0
2006-04-20 00:10:00,92.526,92.554,92.503,92.534,711899995.0
2006-04-20 00:15:00,92.543,92.553,92.515,92.533,934699997.0
2006-04-20 00:20:00,92.535,92.55,92.512,92.533,986300002.0
2006-04-20 00:25:00,92.527,92.54,92.504,92.526,955999996.0
2006-04-20 00:30:00,92.509,92.544,92.498,92.498,943499991.0
2006-04-20 00:35:00,92.54,92.55,92.514,92.519,1195300001.0
2006-04-20 00:40:00,92.54,92.556,92.51,92.549,997400002.0
2006-04-20 00:45:00,92.55,92.618,92.55,92.592,978999993.0
2006-04-20 00:50:00,92.597,92.61,92.566,92.585,946200003.0
2006-04-20 00:55:00,92.607,92.63,92.594,92.621,1001599995.0
2006-04-20 01:00:00,92.586,92.644,92.582,92.62,899899996.0
2006-04-20 01:05:00,92.628,92.634,92.592,92.61,593100004.0
2006-04-20 01:10:00,92.627,92.628,92.588,92.612,1169899996.0
2006-04-20 01:15:00,92.623,92.624,92.576,92.601,819700002.0
2006-04-20 01:20:00,92.581,92.609,92.562,92.598,1116599994.0
2006-04-20 01:25:00,92.585,92.62,92.563,92.576,967500003.0
2006-04-20 01:30:00,92.597,92.623,92.581,92.62,743299998.0
2006-04-20 01:35:00,92.597,92.612,92.569,92.575,997099989.0
2006-04-20 01:40:00,92.556,92.573,92.511,92.557,1100999992.0
2006-04-20 01:45:00,92.549,92.598,92.533,92.585,1049100000.0
2006-04-20 01:50:00,92.57,92.591,92.537,92.575,1277299992.0
2006-04-20 01:55:00,92.563,92.608,92.534,92.592,1258000000.0
2006-04-20 02:00:00,92.591,92.606,92.554,92.554,861300001.0
2006-04-20 02:05:00,92.55,92.556,92.507,92.519,1329799999.0
2006-04-20 02:10:00,92.503,92.534,92.487,92.525,1128699999.0
2006-04-20 02:15:00,92.51,92.53,92.451,92.48,1147800002.0
2006-04-20 02:20:00,92.487,92.516,92.465,92.496,1126499992.0
2006-04-20 02:25:00,92.493,92.532,92.464,92.502,1179000002.0
2006-04-20 02:30:00,92.473,92.51,92.452,92.497,1038399991.0
2006-04-20 02:35:00,92.464,92.514,92.459,92.514,1267199996.0
2006-04-20 02:40:00,92.492,92.51,92.459,92.483,1471899998.0
2006-04-20 02:45:00,92.472,92.517,92.461,92.492,981499995.0
2006-04-20 02:50:00,92.517,92.568,92.475,92.549,856899998.0
2006-04-20 02:55:00,92.582,92.582,92.516,92.516,1377999994.0
2006-04-20 03:00:00,92.523,92.524,92.463,92.482,1154599998.0
2006-04-20 03:05:00,92.488,92.494,92.454,92.467,1149399986.0
2006-04-20 03:10:00,92.47,92.561,92.467,92.545,1454199999.0
2006-04-20 03:15:00,92.53,92.562,92.509,92.54,1358000000.0
2006-04-20 03:20:00,92.551,92.592,92.538,92.541,1140900000.0
2006-04-20 03:25:00,92.546,92.56,92.501,92.533,1117899999.0
2006-04-20 03:30:00,92.536,92.595,92.522,92.569,1460700007.0
2006-04-20 03:35:00,92.582,92.608,92.565,92.582,1055899998.0
2006-04-20 03:40:00,92.582,92.619,92.542,92.591,1106599996.0
2006-04-20 03:45:00,92.576,92.607,92.551,92.587,1316800000.0
2006-04-20 03:50:00,92.571,92.595,92.555,92.593,1138699995.0
2006-04-20 03:55:00,92.591,92.61,92.562,92.566,660599994.0
2006-04-20 04:00:00,92.548,92.605,92.548,92.582,783100003.0
2006-04-20 04:05:00,92.561,92.585,92.545,92.556,1551400006.0
2006-04-20 04:10:00,92.56,92.595,92.553,92.567,852299992.0
2006-04-20 04:15:00,92.549,92.576,92.539,92.54,1033899993.0
2006-04-20 04:20:00,92.535,92.562,92.508,92.527,959199997.0
2006-04-20 04:25:00,92.538,92.54,92.51,92.518,659200003.0
2006-04-20 04:30:00,92.528,92.553,92.513,92.544,793900002.0
2006-04-20 04:35:00,92.531,92.562,92.52,92.52,1057499998.0
2006-04-20 04:40:00,92.526,92.569,92.522,92.565,829699997.0
2006-04-20 04:45:00,92.568,92.592,92.542,92.563,786499994.0
2006-04-20 04:50:00,92.548,92.584,92.539,92.58,884200003.0
2006-04-20 04:55:00,92.586,92.607,92.565,92.571,1099699990.0
2006-04-20 05:00:00,92.582,92.615,92.563,92.577,798899992.0
2006-04-20 05:05:00,92.574,92.601,92.542,92.557,962099996.0
2006-04-20 05:10:00,92.562,92.595,92.549,92.567,799199996.0
2006-04-20 05:15:00,92.577,92.585,92.544,92.58,1334300008.0
2006-04-20 05:20:00,92.576,92.576,92.531,92.565,1148499996.0
2006-04-20 05:25:00,92.563,92.564,92.524,92.546,617499997.0
2006-04-20 05:30:00,92.56,92.568,92.531,92.549,854700000.0
2006-04-20 05:35:00,92.556,92.572,92.536,92.546,784000005.0
2006-04-20 05:40:00,92.543,92.566,92.532,92.544,840500001.0
2006-04-20 05:45:00,92.565,92.57,92.498,92.524,589399995.0
2006-04-20 05:50:00,92.527,92.567,92.521,92.548,760199995.0
2006-04-20 05:55:00,92.542,92.565,92.516,92.518,717499992.0
2006-04-20 06:00:00,92.519,92.543,92.498,92.504,663799992.0
2006-04-20 06:05:00,92.508,92.55,92.495,92.55,1147599999.0
2006-04-20 06:10:00,92.542,92.566,92.512,92.564,854199996.0
2006-04-20 06:15:00,92.542,92.596,92.542,92.589,742699997.0
2006-04-20 06:20:00,92.586,92.586,92.536,92.554,535900004.0
2006-04-20 06:25:00,92.527,92.582,92.527,92.568,901799992.0
2006-04-20 06:30:00,92.555,92.584,92.544,92.562,1080099993.0
2006-04-20 06:35:00,92.577,92.595,92.544,92.575,812899995.0
2006-04-20 06:40:00,92.577,92.588,92.552,92.558,867599995.0
2006-04-20 06:45:00,92.57,92.596,92.551,92.556,814899999.0
2006-04-20 06:50:00,92.566,92.591,92.547,92.585,1003499999.0
2006-04-20 06:55:00,92.59,92.605,92.567,92.58,1112399990.0
2006-04-20 07:00:00,92.585,92.599,92.56,92.593,903100007.0
2006-04-20 07:05:00,92.589,92.596,92.552,92.581,1037999999.0
2006-04-20 07:10:00,92.571,92.623,92.571,92.595,1230499990.0
2006-04-20 07:15:00,92.603,92.629,92.581,92.592,908400000.0
2006-04-20 07:20:00,92.59,92.644,92.585,92.628,1053800004.0
2006-04-20 07:25:00,92.64,92.64,92.594,92.596,1141599999.0
2006-04-20 07:30:00,92.608,92.628,92.571,92.617,759799997.0
2006-04-20 07:35:00,92.606,92.634,92.596,92.615,1160700007.0
2006-04-20 07:40:00,92.617,92.631,92.594,92.62,1052999997.0
2006-04-20 07:45:00,92.611,92.633,92.586,92.606,1020300010.0
2006-04-20 07:50:00,92.612,92.631,92.592,92.626,960499999.0
2006-04-20 07:55:00,92.62,92.632,92.578,92.59,963799994.0
2006-04-20 08:00:00,92.598,92.627,92.575,92.598,901299991.0
2006-04-20 08:05:00,92.599,92.643,92.58,92.64,921999993.0
2006-04-20 08:10:00,92.638,92.648,92.6,92.6,1266400000.0
2006-04-20 08:15:00,92.623,92.671,92.603,92.644,739700000.0
2006-04-20 08:20:00,92.645,92.645,92.568,92.593,880900003.0
2006-04-20 08:25:00,92.588,92.588,92.515,92.542,1217499997.0
2006-04-20 08:30:00,92.559,92.578,92.524,92.54,898599993.0
2006-04-20 08:35:00,92.547,92.585,92.533,92.563,1123299990.0
2006-04-20 08:40:00,92.578,92.583,92.517,92.517,1346800002.0
2006-04-20 08:45:00,92.529,92.577,92.508,92.508,972199995.0
2006-04-20 08:50:00,92.493,92.511,92.424,92.427,1129999995.0
2006-04-20 08:55:00,92.444,92.458,92.386,92.425,1191000003.0
2006-04-20 09:00:00,92.449,92.466,92.419,92.432,1298700001.0
2006-04-20 09:05:00,92.444,92.501,92.42,92.485,1182900002.0
2006-04-20 09:10:00,92.47,92.485,92.407,92.432,952399998.0
2006-04-20 09:15:00,92.431,92.462,92.385,92.435,1100699996.0
2006-04-20 09:20:00,92.453,92.472,92.435,92.446,1197200001.0
2006-04-20 09:25:00,92.454,92.498,92.441,92.479,1367899995.0
2006-04-20 09:30:00,92.486,92.496,92.449,92.457,1145599993.0
2006-04-20 09:35:00,92.468,92.519,92.454,92.512,1280499995.0
2006-04-20 09:40:00,92.5,92.525,92.458,92.458,1304399990.0
2006-04-20 09:45:00,92.472,92.473,92.435,92.464,1086299998.0
2006-04-20 09:50:00,92.462,92.465,92.429,92.443,1094200001.0
2006-04-20 09:55:00,92.437,92.529,92.41,92.523,1129999994.0
2006-04-20 10:00:00,92.523,92.541,92.489,92.517,933699989.0
2006-04-20 10:05:00,92.53,92.53,92.483,92.486,965300002.0
2006-04-20 10:10:00,92.491,92.506,92.437,92.476,845800007.0
2006-04-20 10:15:00,92.495,92.508,92.455,92.466,1192299993.0
2006-04-20 10:20:00,92.474,92.504,92.463,92.473,1120499991.0
2006-04-20 10:25:00,92.48,92.489,92.424,92.441,817199999.0
2006-04-20 10:30:00,92.447,92.53,92.44,92.53,1189899990.0
2006-04-20 10:35:00,92.542,92.617,92.505,92.576,1265699992.0
2006-04-20 10:40:00,92.543,92.564,92.447,92.465,1119399997.0
2006-04-20 10:45:00,92.475,92.537,92.458,92.51,1185200001.0
2006-04-20 10:50:00,92.52,92.528,92.475,92.511,843399991.0
2006-04-20 10:55:00,92.487,92.508,92.454,92.457,1374199994.0
2006-04-20 11:00:00,92.477,92.483,92.425,92.453,995300003.0
2006-04-20 11:05:00,92.45,92.46,92.384,92.415,1013399995.0
2006-04-20 11:10:00,92.409,92.442,92.379,92.405,1333099996.0
2006-04-20 11:15:00,92.399,92.443,92.357,92.385,1390799996.0
2006-04-20 11:20:00,92.374,92.395,92.345,92.38,1222299998.0
2006-04-20 11:25:00,92.367,92.399,92.319,92.333,1260599992.0
2006-04-20 11:30:00,92.316,92.367,92.308,92.348,1563699990.0
2006-04-20 11:35:00,92.329,92.393,92.329,92.392,1113899991.0
2006-04-20 11:40:00,92.381,92.42,92.367,92.416,1161299997.0
2006-04-20 11:45:00,92.403,92.44,92.386,92.412,1161999990.0
2006-04-20 11:50:00,92.392,92.455,92.392,92.435,1421199995.0
2006-04-20 11:55:00,92.431,92.45,92.403,92.41,949900003.0
2006-04-20 12:00:00,92.41,92.428,92.367,92.387,1079299998.0
2006-04-20 12:05:00,92.398,92.418,92.379,92.413,1199899998.0
2006-04-20 12:10:00,92.39,92.41,92.363,92.397,1131499993.0
2006-04-20 12:15:00,92.396,92.442,92.378,92.405,1319699987.0
2006-04-20 12:20:00,92.425,92.443,92.386,92.422,1014299993.0
2006-04-20 12:25:00,92.422,92.435,92.383,92.415,1192699986.0
2006-04-20 12:30:00,92.388,92.414,92.358,92.392,1198100004.0
2006-04-20 12:35:00,92.384,92.393,92.35,92.39,1181299997.0
2006-04-20 12:40:00,92.399,92.401,92.229,92.229,1087100001.0
2006-04-20 12:45:00,92.248,92.294,92.223,92.288,1507899990.0
2006-04-20 12:50:00,92.275,92.288,92.197,92.25,1103299995.0
2006-04-20 12:55:00,92.23,92.258,92.164,92.173,1051899996.0
2006-04-20 13:00:00,92.177,92.204,92.153,92.153,1271399999.0
2006-04-20 13:05:00,92.154,92.168,92.12,92.127,1037399999.0
2006-04-20 13:10:00,92.124,92.19,92.123,92.16,999299995.0
2006-04-20 13:15:00,92.155,92.183,92.103,92.148,1188299995.0
2006-04-20 13:20:00,92.162,92.205,92.143,92.172,1180799988.0
2006-04-20 13:25:00,92.186,92.214,92.168,92.198,1174599998.0
2006-04-20 13:30:00,92.212,92.225,92.178,92.205,1038699990.0
2006-04-20 13:35:00,92.228,92.255,92.194,92.241,1094499987.0
2006-04-20 13:40:00,92.25,92.286,92.241,92.277,1143999996.0
2006-04-20 13:45:00,92.258,92.31,92.243,92.303,1124200001.0
2006-04-20 13:50:00,92.283,92.308,92.267,92.293,1288499993.0
2006-04-20 13:55:00,92.312,92.322,92.277,92.278,1046800001.0
2006-04-20 14:00:00,92.298,92.336,92.268,92.291,1375400001.0
2006-04-20 14:05:00,92.316,92.362,92.29,92.353,1428100004.0
2006-04-20 14:10:00,92.348,92.363,92.31,92.332,795899994.0
2006-04-20 14:15:00,92.338,92.351,92.303,92.317,1161999998.0
2006-04-20 14:20:00,92.308,92.325,92.26,92.301,1422199990.0
2006-04-20 14:25:00,92.304,92.324,92.266,92.279,1141399991.0
2006-04-20 14:30:00,92.262,92.296,92.232,92.254,1130700001.0
2006-04-20 14:35:00,92.258,92.286,92.226,92.237,1216499995.0
2006-04-20 14:40:00,92.238,92.281,92.237,92.28,969999996.0
2006-04-20 14:45:00,92.266,92.286,92.233,92.268,1120799997.0
2006-04-20 14:50:00,92.275,92.31,92.256,92.306,1295399993.0
2006-04-20 14:55:00,92.297,92.319,92.192,92.235,1025199998.0
2006-04-20 15:00:00,92.261,92.292,92.239,92.258,694399998.0
2006-04-20 15:05:00,92.265,92.281,92.195,92.253,636499997.0
2006-04-20 15:10:00,92.252,92.262,92.155,92.155,932099998.0
2006-04-20 15:15:00,92.157,92.195,92.132,92.179,1463199989.0
2006-04-20 15:20:00,92.17,92.2,92.121,92.183,1241099989.0
2006-04-20 15:25:00,92.176,92.193,92.103,92.112,1133099996.0
2006-04-20 15:30:00,92.11,92.147,92.086,92.137,1223600002.0
2006-04-20 15:35:00,92.108,92.129,92.055,92.067,978500004.0
2006-04-20 15:40:00,92.083,92.096,92.017,92.03,951200005.0
2006-04-20 15:45:00,92.009,92.029,91.952,91.96,1104600002.0
2006-04-20 15:50:00,91.973,91.981,91.908,91.917,1296399991.0
2006-04-20 15:55:00,91.955,91.979,91.936,91.96,1027199993.0
2006-04-20 16:00:00,91.952,91.978,91.862,91.862,1250299996.0
2006-04-20 16:05:00,91.851,91.87,91.792,91.852,1132600006.0
2006-04-20 16:10:00,91.853,91.893,91.827,91.893,1103500002.0
2006-04-20 16:15:00,91.893,91.916,91.855,91.887,1106600001.0
2006-04-20 16:20:00,91.88,91.91,91.858,91.885,1238599998.0
2006-04-20 16:25:00,91.88,91.901,91.837,91.883,1019499991.0
2006-04-20 16:30:00,91.89,91.933,91.875,91.905,1146499999.0
2006-04-20 16:35:00,91.907,91.923,91.876,91.882,1110199991.0
2006-04-20 16:40:00,91.884,91.911,91.86,91.885,1024599997.0
2006-04-20 16:45:00,91.874,91.879,91.773,91.792,1071199992.0
2006-04-20 16:50:00,91.793,91.822,91.722,91.759,1125299998.0
2006-04-20 16:55:00,91.759,91.903,91.751,91.837,1096599994.0
2006-04-20 17:00:00,91.805,91.908,91.805,91.843,1062400006.0
2006-04-20 17:05:00,91.867,91.936,91.862,91.92,1247399994.0
2006-04-20 17:10:00,91.908,91.923,91.852,91.888,1181999995.0
2006-04-20 17:15:00,91.873,91.893,91.829,91.84,1120899992.0
2006-04-20 17:20:00,91.862,91.902,91.85,91.871,949700007.0
2006-04-20 17:25:00,91.869,91.903,91.841,91.862,1027199998.0
2006-04-20 17:30:00,91.837,91.891,91.837,91.854,1201900005.0
2006-04-20 17:35:00,91.845,91.868,91.828,91.868,1223099998.0
2006-04-20 17:40:00,91.843,91.871,91.823,91.855,1124800001.0
2006-04-20 17:45:00,91.852,91.877,91.825,91.868,1190999998.0
2006-04-20 17:50:00,91.871,91.944,91.87,91.918,1156699995.0
2006-04-20 17:55:00,91.933,91.951,91.862,91.875,1053099999.0
2006-04-20 18:00:00,91.88,91.93,91.848,91.92,7424899959.0
2006-04-20 18:05:00,91.91,91.95,91.883,91.908,8686999945.0
2006-04-20 18:10:00,91.935,91.98,91.917,91.97,7120499981.0
2006-04-20 18:15:00,91.98,91.985,91.944,91.98,6713199972.0
2006-04-20 18:20:00,91.977,91.993,91.938,91.95,9240000013.0
2006-04-20 18:25:00,91.943,91.958,91.903,91.938,8054899996.0
2006-04-20 18:30:00,91.94,91.951,91.886,91.92,8021699991.0
2006-04-20 18:35:00,91.908,91.937,91.86,91.876,6200199990.0
2006-04-20 18:40:00,91.89,91.92,91.874,91.893,4894199994.0
2006-04-20 18:45:00,91.874,91.918,91.874,91.881,2944999995.0
2006-04-20 18:50:00,91.872,91.908,91.872,91.891,6163799988.0
2006-04-20 18:55:00,91.893,91.935,91.881,91.911,5466599980.0
2006-04-20 19:00:00,91.927,91.938,91.881,91.888,1768699989.0
2006-04-20 19:05:00,91.905,91.94,91.885,91.9,5875999967.0
2006-04-20 19:10:00,91.909,91.92,91.866,91.902,1684100003.0
2006-04-20 19:15:00,91.9,91.918,91.859,91.91,3628199990.0
2006-04-20 19:20:00,91.911,91.961,91.878,91.956,4246899984.0
2006-04-20 19:25:00,91.941,91.974,91.93,91.94,5571799986.0
2006-04-20 19:30:00,91.968,91.977,91.926,91.931,4652399988.0
2006-04-20 19:35:00,91.949,91.987,91.917,91.981,3551999987.0
2006-04-20 19:40:00,91.981,91.993,91.946,91.956,4196199995.0
2006-04-20 19:45:00,91.972,91.98,91.927,91.954,3059199974.0
2006-04-20 19:50:00,91.94,91.984,91.938,91.952,3278799984.0
2006-04-20 19:55:00,91.944,91.977,91.923,91.967,3718699982.0
2006-04-20 20:00:00,91.965,91.978,91.944,91.956,2504199994.0
2006-04-20 20:05:00,91.96,91.977,91.926,91.937,2722899990.0
2006-04-20 20:10:00,91.96,91.962,91.907,91.935,4590399985.0
2006-04-20 20:15:00,91.953,91.964,91.921,91.96,4270299991.0
2006-04-20 20:20:00,91.954,91.97,91.925,91.954,4353499978.0
2006-04-20 20:25:00,91.955,91.99,91.926,91.97,6054699969.0
2006-04-20 20:30:00,91.96,91.98,91.921,91.929,6004199988.0
2006-04-20 20:35:00,91.945,91.953,91.917,91.952,4470999990.0
2006-04-20 20:40:00,91.939,91.965,91.918,91.926,5269499999.0
2006-04-20 20:45:00,91.94,91.956,91.913,91.945,4291899985.0
2006-04-20 20:50:00,91.926,91.983,91.918,91.958,3959699993.0
2006-04-20 20:55:00,91.97,91.978,91.896,91.935,7497499983.0
2006-04-20 21:00:00,91.923,91.97,91.918,91.94,4551399972.0
2006-04-20 21:05:00,91.948,91.968,91.928,91.953,2325800003.0
2006-04-20 21:10:00,91.947,91.963,91.91,91.947,3173999985.0
2006-04-20 21:15:00,91.934,91.946,91.858,91.878,4766599983.0
2006-04-20 21:20:00,91.888,91.905,91.854,91.905,6604299961.0
2006-04-20 21:25:00,91.907,91.915,91.871,91.904,3180399999.0
2006-04-20 21:30:00,91.907,91.913,91.861,91.861,2813699993.0
2006-04-20 21:35:00,91.875,91.887,91.848,91.873,1535599997.0
2006-04-20 21:40:00,91.877,91.88,91.843,91.856,3401799986.0
2006-04-20 21:45:00,91.846,91.915,91.835,91.903,3189899990.0
2006-04-20 21:50:00,91.893,91.923,91.874,91.905,1657599997.0
2006-04-20 21:55:00,91.925,91.982,91.91,91.954,2029699982.0
2006-04-20 22:00:00,91.97,91.99,91.913,91.926,3881199979.0
2006-04-20 22:05:00,91.913,91.943,91.896,91.906,1079599991.0
2006-04-20 22:10:00,91.928,91.943,91.87,91.876,1798400000.0
2006-04-20 22:15:00,91.862,91.893,91.82,91.84,1820899996.0
2006-04-20 22:20:00,91.835,91.859,91.823,91.852,1135200004.0
2006-04-20 22:25:00,91.849,91.897,91.838,91.863,1774099987.0
2006-04-20 22:30:00,91.876,91.896,91.857,91.874,1754700003.0
2006-04-20 22:35:00,91.895,91.912,91.864,91.912,1280499995.0
2006-04-20 22:40:00,91.896,91.925,91.876,91.9,1790299994.0
2006-04-20 22:45:00,91.892,91.934,91.874,91.912,2285400002.0
2006-04-20 22:50:00,91.933,91.936,91.881,91.922,1701599998.0
2006-04-20 22:55:00,91.922,91.944,91.862,91.872,1294800000.0
2006-04-20 23:00:00,91.938,91.95,91.848,91.855,1234899996.0
2006-04-20 23:05:00,91.851,91.885,91.817,91.866,1216599996.0
2006-04-20 23:10:00,91.879,91.892,91.827,91.85,1149900005.0
2006-04-20 23:15:00,91.826,91.87,91.807,91.814,1426199995.0
2006-04-20 23:20:00,91.838,91.861,91.805,91.837,1134000005.0
2006-04-20 23:25:00,91.828,91.856,91.822,91.854,947500003.0
2006-04-20 23:30:00,91.844,91.86,91.829,91.843,1221599989.0
2006-04-20 23:35:00,91.843,91.861,91.814,91.852,1124400001.0
2006-04-20 23:40:00,91.842,91.881,91.819,91.847,1127999998.0
2006-04-20 23:45:00,91.833,91.863,91.831,91.84,470900000.0
2006-04-20 23:50:00,91.842,91.87,91.824,91.842,1018800000.0
2006-04-20 23:55:00,91.819,91.845,91.81,91.81,775799999.0
2006-04-21 00:00:00,91.809,91.83,91.788,91.807,1343399997.0
2006-04-21 00:05:00,91.808,91.821,91.764,91.764,1138799991.0
2006-04-21 00:10:00,91.776,91.826,91.759,91.795,738199997.0
2006-04-21 00:15:00,91.818,91.843,91.776,91.793,661399994.0
2006-04-21 00:20:00,91.774,91.802,91.763,91.79,964700008.0
2006-04-21 00:25:00,91.798,91.828,91.763,91.828,877599996.0
2006-04-21 00:30:00,91.815,91.843,91.792,91.814,916899987.0
2006-04-21 00:35:00,91.803,91.836,91.78,91.813,1106399997.0
2006-04-21 00:40:00,91.831,91.837,91.78,91.8,1133000002.0
2006-04-21 00:45:00,91.787,91.835,91.787,91.815,1158299988.0
2006-04-21 00:50:00,91.809,91.835,91.786,91.797,974599988.0
2006-04-21 00:55:00,91.805,91.823,91.775,91.796,1162699995.0
2006-04-21 01:00:00,91.79,91.836,91.772,91.786,757900002.0
2006-04-21 01:05:00,91.793,91.793,91.742,91.764,1190200009.0
2006-04-21 01:10:00,91.755,91.778,91.744,91.763,1364499992.0
2006-04-21 01:15:00,91.766,91.787,91.749,91.775,774600002.0
2006-04-21 01:20:00,91.752,91.779,91.739,91.768,702399997.0
2006-04-21 01:25:00,91.764,91.779,91.726,91.757,1298899997.0
2006-04-21 01:30:00,91.773,91.783,91.753,91.757,1343199997.0
2006-04-21 01:35:00,91.76,91.777,91.727,91.75,1074699999.0
2006-04-21 01:40:00,91.74,91.78,91.74,91.767,813299997.0
2006-04-21 01:45:00,91.749,91.776,91.721,91.735,1046700001.0
2006-04-21 01:50:00,91.75,91.77,91.692,91.747,1214400001.0
2006-04-21 01:55:00,91.772,91.848,91.762,91.833,1422599997.0
2006-04-21 02:00:00,91.828,91.869,91.809,91.865,1196500003.0
2006-04-21 02:05:00,91.855,91.883,91.842,91.874,1213999994.0
2006-04-21 02:10:00,91.883,91.915,91.861,91.915,852800000.0
2006-04-21 02:15:00,91.925,91.933,91.867,91.883,1245499991.0
2006-04-21 02:20:00,91.88,91.92,91.859,91.892,1035999993.0
2006-04-21 02:25:00,91.9,91.917,91.878,91.911,1342799992.0
2006-04-21 02:30:00,91.883,91.93,91.883,91.898,904899999.0
2006-04-21 02:35:00,91.902,91.926,91.885,91.899,1100099995.0
2006-04-21 02:40:00,91.891,91.936,91.886,91.924,1174400000.0
2006-04-21 02:45:00,91.918,91.961,91.912,91.934,1060700003.0
2006-04-21 02:50:00,91.952,91.978,91.935,91.963,1016899997.0
2006-04-21 02:55:00,91.969,91.985,91.945,91.949,1224699997.0
2006-04-21 03:00:00,91.964,91.969,91.918,91.94,1250799983.0
2006-04-21 03:05:00,91.948,91.96,91.925,91.95,1110699995.0
2006-04-21 03:10:00,91.945,91.958,91.922,91.935,1374699996.0
2006-04-21 03:15:00,91.926,91.948,91.907,91.935,849500002.0
2006-04-21 03:20:00,91.935,91.974,91.92,91.945,862200000.0
2006-04-21 03:25:00,91.951,91.954,91.908,91.922,1130600005.0
2006-04-21 03:30:00,91.938,91.957,91.92,91.946,940199999.0
2006-04-21 03:35:00,91.941,91.965,91.924,91.931,828800000.0
2006-04-21 03:40:00,91.936,91.975,91.918,91.975,1195100002.0
2006-04-21 03:45:00,91.946,91.97,91.94,91.952,976200007.0
2006-04-21 03:50:00,91.951,91.958,91.909,91.925,1323000000.0
2006-04-21 03:55:00,91.927,91.946,91.889,91.893,813600001.0
2006-04-21 04:00:00,91.876,91.935,91.876,91.922,675200001.0
2006-04-21 04:05:00,91.927,91.941,91.888,91.921,1198799986.0
2006-04-21 04:10:00,91.912,91.943,91.907,91.911,965399995.0
2006-04-21 04:15:00,91.918,91.941,91.888,91.919,935099994.0
2006-04-21 04:20:00,91.904,91.955,91.904,91.923,869399997.0
2006-04-21 04:25:00,91.942,91.971,91.918,91.941,1201600011.0
2006-04-21 04:30:00,91.945,91.972,91.926,91.954,942499991.0
2006-04-21 04:35:00,91.963,91.978,91.94,91.96,963199993.0
2006-04-21 04:40:00,91.955,91.994,91.947,91.963,898399997.0
2006-04-21 04:45:00,91.961,91.984,91.946,91.952,747600002.0
2006-04-21 04:50:00,91.945,91.965,91.923,91.943,859299998.0
2006-04-21 04:55:00,91.929,91.955,91.923,91.947,916199988.0
2006-04-21 05:00:00,91.943,91.944,91.894,91.915,1033600002.0
2006-04-21 05:05:00,91.925,91.95,91.907,91.927,850199993.0
2006-04-21 05:10:00,91.926,91.95,91.915,91.94,1039199986.0
2006-04-21 05:15:00,91.934,91.951,91.917,91.926,958999993.0
2006-04-21 05:20:00,91.939,91.955,91.921,91.949,949299998.0
2006-04-21 05:25:00,91.952,91.958,91.903,91.924,807800005.0
2006-04-21 05:30:00,91.945,91.949,91.92,91.943,953900001.0
2006-04-21 05:35:00,91.93,91.942,91.902,91.909,468899997.0
2006-04-21 05:40:00,91.915,91.937,91.895,91.908,661799998.0
2006-04-21 05:45:00,91.935,91.957,91.896,91.916,612999998.0
2006-04-21 05:50:00,91.924,91.937,91.888,91.917,1030200005.0
2006-04-21 05:55:00,91.925,91.937,91.9,91.916,663799996.0
2006-04-21 06:00:00,91.931,91.945,91.906,91.94,706900005.0
2006-04-21 06:05:00,91.935,91.948,91.916,91.939,1067699994.0
2006-04-21 06:10:00,91.916,91.946,91.902,91.918,697299994.0
2006-04-21 06:15:00,91.908,91.947,91.906,91.92,752100006.0
2006-04-21 06:20:00,91.92,91.934,91.891,91.91,661199998.0
2006-04-21 06:25:00,91.886,91.92,91.885,91.894,910799991.0
2006-04-21 06:30:00,91.898,91.911,91.87,91.887,1234499995.0
2006-04-21 06:35:00,91.9,91.905,91.868,91.886,458600000.0
2006-04-21 06:40:00,91.909,91.924,91.879,91.895,990199996.0
2006-04-21 06:45:00,91.881,91.923,91.881,91.887,927600000.0
2006-04-21 06:50:00,91.9,91.922,91.879,91.905,1058399991.0
2006-04-21 06:55:00,91.91,91.919,91.875,91.916,1282799991.0
2006-04-21 07:00:00,91.912,91.931,91.881,91.918,1017900006.0
2006-04-21 07:05:00,91.899,91.915,91.879,91.902,944999992.0
2006-04-21 07:10:00,91.881,91.915,91.869,91.869,1120899997.0
2006-04-21 07:15:00,91.882,91.903,91.864,91.878,825699996.0
2006-04-21 07:20:00,91.893,91.898,91.87,91.884,848800009.0
2006-04-21 07:25:00,91.877,91.894,91.852,91.863,1157599990.0
2006-04-21 07:30:00,91.88,91.882,91.837,91.875,803099998.0
2006-04-21 07:35:00,91.859,91.896,91.85,91.878,1067599995.0
2006-04-21 07:40:00,91.887,91.904,91.849,91.872,1384900004.0
2006-04-21 07:45:00,91.864,91.905,91.848,91.895,1214499994.0
2006-04-21 07:50:00,91.882,91.937,91.88,91.909,1114599994.0
2006-04-21 07:55:00,91.913,91.938,91.887,91.891,829499999.0
2006-04-21 08:00:00,91.91,91.941,91.897,91.912,1184299985.0
2006-04-21 08:05:00,91.907,91.917,91.839,91.871,1062999994.0
2006-04-21 08:10:00,91.863,91.887,91.837,91.852,1137499993.0
2006-04-21 08:15:00,91.878,91.878,91.826,91.842,896099994.0
2006-04-21 08:20:00,91.847,91.86,91.821,91.84,1230400001.0
2006-04-21 08:25:00,91.83,91.868,91.815,91.843,1150500000.0
2006-04-21 08:30:00,91.855,91.88,91.829,91.833,1008299996.0
2006-04-21 08:35:00,91.824,91.869,91.801,91.83,1317999990.0
2006-04-21 08:40:00,91.828,91.857,91.802,91.809,1156599995.0
2006-04-21 08:45:00,91.818,91.859,91.789,91.852,1266699996.0
2006-04-21 08:50:00,91.817,91.853,91.796,91.822,1208099998.0
2006-04-21 08:55:00,91.831,91.878,91.815,91.87,892199994.0
2006-04-21 09:00:00,91.864,91.932,91.856,91.917,1259999996.0
2006-04-21 09:05:00,91.922,91.93,91.883,91.91,1181499994.0
2006-04-21 09:10:00,91.9,91.913,91.865,91.877,728599996.0
2006-04-21 09:15:00,91.874,91.893,91.826,91.848,866100004.0
2006-04-21 09:20:00,91.869,91.882,91.835,91.87,993999992.0
2006-04-21 09:25:00,91.85,91.881,91.817,91.826,1005799998.0
2006-04-21 09:30:00,91.823,91.843,91.802,91.82,1327699994.0
2006-04-21 09:35:00,91.828,91.847,91.795,91.83,1382999997.0
2006-04-21 09:40:00,91.833,91.86,91.809,91.845,1103699995.0
2006-04-21 09:45:00,91.85,91.877,91.843,91.865,913500005.0
2006-04-21 09:50:00,91.851,91.877,91.838,91.851,1101699993.0
2006-04-21 09:55:00,91.875,91.886,91.841,91.852,1204399996.0
2006-04-21 10:00:00,91.871,91.953,91.851,91.951,1058599991.0
2006-04-21 10:05:00,91.935,92.164,91.921,92.153,1064400005.0
2006-04-21 10:10:00,92.14,92.157,92.043,92.065,1342300001.0
2006-04-21 10:15:00,92.071,92.087,91.999,92.024,1150199995.0
2006-04-21 10:20:00,92.032,92.032,91.987,92.01,1350800002.0
2006-04-21 10:25:00,92.002,92.031,91.942,91.951,1109099988.0
2006-04-21 10:30:00,91.939,91.972,91.924,91.956,816099993.0
2006-04-21 10:35:00,91.945,91.962,91.88,91.888,1213200003.0
2006-04-21 10:40:00,91.893,91.904,91.831,91.832,1411999985.0
2006-04-21 10:45:00,91.86,91.866,91.735,91.792,1157899996.0
2006-04-21 10:50:00,91.806,91.806,91.7,91.728,1266600002.0
2006-04-21 10:55:00,91.712,91.755,91.696,91.728,1119299993.0
2006-04-21 11:00:00,91.751,91.821,91.74,91.8,1044100003.0
2006-04-21 11:05:00,91.813,91.833,91.769,91.783,789899992.0
2006-04-21 11:10:00,91.782,91.81,91.765,91.788,1254099988.0
2006-04-21 11:15:00,91.768,91.806,91.764,91.767,1175399999.0
2006-04-21 11:20:00,91.766,91.766,91.697,91.72,1133699992.0
2006-04-21 11:25:00,91.734,91.748,91.703,91.716,1158100001.0
2006-04-21 11:30:00,91.717,91.725,91.682,91.706,1198399990.0
2006-04-21 11:35:00,91.71,91.716,91.674,91.699,1196700003.0
2006-04-21 11:40:00,91.708,91.747,91.698,91.734,1328799997.0
2006-04-21 11:45:00,91.732,91.758,91.665,91.684,1431999991.0
2006-04-21 11:50:00,91.692,91.722,91.677,91.677,1168000002.0
2006-04-21 11:55:00,91.694,91.754,91.671,91.726,1068299990.0
2006-04-21 12:00:00,91.718,91.752,91.696,91.742,987999999.0
2006-04-21 12:05:00,91.733,91.749,91.621,91.621,1138399998.0
2006-04-21 12:10:00,91.625,91.677,91.622,91.663,1441699987.0
2006-04-21 12:15:00,91.673,91.696,91.646,91.672,1003399995.0
2006-04-21 12:20:00,91.684,91.708,91.659,91.701,1135899994.0
2006-04-21 12:25:00,91.673,91.713,91.669,91.679,1432800003.0
2006-04-21 12:30:00,91.658,91.696,91.635,91.635,799099991.0
2006-04-21 12:35:00,91.636,91.682,91.629,91.662,939100005.0
2006-04-21 12:40:00,91.649,91.674,91.633,91.655,1259699998.0
2006-04-21 12:45:00,91.657,91.665,91.628,91.633,1182599992.0
2006-04-21 12:50:00,91.653,91.653,91.577,91.604,1128500001.0
2006-04-21 12:55:00,91.579,91.634,91.578,91.612,886100003.0
2006-04-21 13:00:00,91.628,91.643,91.581,91.601,1032699994.0
2006-04-21 13:05:00,91.614,91.638,91.562,91.613,1209900007.0
2006-04-21 13:10:00,91.631,91.649,91.577,91.577,1127999995.0
2006-04-21 13:15:00,91.587,91.608,91.531,91.583,1119199995.0
2006-04-21 13:20:00,91.591,91.661,91.591,91.643,1390599996.0
2006-04-21 13:25:00,91.651,91.656,91.611,91.622,1134799990.0
2006-04-21 13:30:00,91.619,91.626,91.58,91.599,1164000000.0
2006-04-21 13:35:00,91.59,91.636,91.584,91.617,795699990.0
2006-04-21 13:40:00,91.62,91.638,91.601,91.616,1086799994.0
2006-04-21 13:45:00,91.612,91.637,91.587,91.633,1062100004.0
2006-04-21 13:50:00,91.619,91.672,91.619,91.658,1114600001.0
2006-04-21 13:55:00,91.668,91.668,91.631,91.641,829399998.0
2006-04-21 14:00:00,91.645,91.664,91.621,91.628,970700000.0
2006-04-21 14:05:00,91.632,91.65,91.592,91.592,959299993.0
2006-04-21 14:10:00,91.61,91.615,91.56,91.581,984799999.0
2006-04-21 14:15:00,91.558,91.631,91.558,91.613,1033799997.0
2006-04-21 14:20:00,91.623,91.638,91.558,91.56,1182200001.0
2006-04-21 14:25:00,91.559,91.604,91.545,91.596,1294200004.0
2006-04-21 14:30:00,91.594,91.627,91.557,91.61,1350599984.0
2006-04-21 14:35:00,91.604,91.631,91.537,91.538,953300000.0
2006-04-21 14:40:00,91.547,91.563,91.483,91.501,1261099991.0
2006-04-21 14:45:00,91.494,91.53,91.426,91.426,1377400001.0
2006-04-21 14:50:00,91.421,91.455,91.395,91.404,1153199999.0
2006-04-21 14:55:00,91.412,91.434,91.368,91.401,1073600007.0
2006-04-21 15:00:00,91.398,91.432,91.364,91.382,1208899992.0
2006-04-21 15:05:00,91.374,91.389,91.355,91.375,972000000.0
2006-04-21 15:10:00,91.38,91.403,91.362,91.378,870200004.0
2006-04-21 15:15:00,91.371,91.415,91.363,91.364,1478199996.0
2006-04-21 15:20:00,91.372,91.419,91.329,91.402,1147999995.0
2006-04-21 15:25:00,91.401,91.448,91.38,91.428,1134500000.0
2006-04-21 15:30:00,91.428,91.428,91.366,91.382,1056899994.0
2006-04-21 15:35:00,91.401,91.46,91.391,91.424,1118299994.0
2006-04-21 15:40:00,91.411,91.427,91.386,91.421,1123999996.0
2006-04-21 15:45:00,91.407,91.449,91.4,91.403,1100899999.0
2006-04-21 15:50:00,91.409,91.441,91.397,91.429,1474900000.0
2006-04-21 15:55:00,91.438,91.44,91.39,91.423,1137300000.0
2006-04-21 16:00:00,91.406,91.431,91.388,91.42,911099998.0
2006-04-21 16:05:00,91.421,91.432,91.39,91.39,1028299998.0
2006-04-21 16:10:00,91.403,91.449,91.394,91.43,916399996.0
2006-04-21 16:15:00,91.426,91.438,91.378,91.403,1132700002.0
2006-04-21 16:20:00,91.408,91.465,91.408,91.448,1424999989.0
2006-04-21 16:25:00,91.467,91.484,91.433,91.453,1124300003.0
2006-04-21 16:30:00,91.446,91.571,91.44,91.546,1310599992.0
2006-04-21 16:35:00,91.592,91.654,91.562,91.638,1275699999.0
2006-04-21 16:40:00,91.64,91.658,91.59,91.645,1068199990.0
2006-04-21 16:45:00,91.638,91.661,91.596,91.606,1175100000.0
2006-04-21 16:50:00,91.611,91.692,91.598,91.666,1148999997.0
2006-04-21 16:55:00,91.671,91.719,91.599,91.599,1236500000.0
2006-04-21 17:00:00,91.586,91.649,91.586,91.635,933999996.0
2006-04-21 17:05:00,91.638,91.683,91.633,91.643,905999998.0
2006-04-21 17:10:00,91.648,91.712,91.636,91.703,1013500002.0
2006-04-21 17:15:00,91.675,91.702,91.64,91.64,1279099995.0
2006-04-21 17:20:00,91.648,91.721,91.643,91.711,934900004.0
2006-04-21 17:25:00,91.695,91.741,91.679,91.703,1012799996.0
2006-04-21 17:30:00,91.68,91.703,91.651,91.666,1241499995.0
2006-04-21 17:35:00,91.671,91.715,91.67,91.688,1051299995.0
2006-04-21 17:40:00,91.675,91.702,91.643,91.649,1226899988.0
2006-04-21 17:45:00,91.653,91.677,91.635,91.648,1324799998.0
2006-04-21 17:50:00,91.659,91.722,91.653,91.704,1168200002.0
2006-04-21 17:55:00,91.701,91.716,91.645,91.656,961599998.0
2006-04-21 18:00:00,91.661,91.69,91.631,91.64,8254099969.0
2006-04-21 18:05:00,91.65,91.65,91.6,91.622,10093999950.0
2006-04-21 18:10:00,91.63,91.65,91.598,91.64,6888099974.0
2006-04-21 18:15:00,91.65,91.678,91.624,91.652,6295700001.0
2006-04-21 18:20:00,91.661,91.682,91.629,91.65,9197599976.0
2006-04-21 18:25:00,91.622,91.663,91.603,91.629,8591999976.0
2006-04-21 18:30:00,91.639,91.656,91.614,91.633,7573199987.0
2006-04-21 18:35:00,91.623,91.656,91.602,91.63,5645499986.0
2006-04-21 18:40:00,91.633,91.65,91.615,91.62,4668299989.0
2006-04-21 18:45:00,91.617,91.661,91.615,91.637,2791099997.0
2006-04-21 18:50:00,91.614,91.665,91.614,91.644,6473899995.0
2006-04-21 18:55:00,91.644,91.669,91.627,91.64,4683499999.0
2006-04-21 19:00:00,91.656,91.67,91.613,91.624,2291599995.0
2006-04-21 19:05:00,91.64,91.64,91.539,91.597,5637699975.0
2006-04-21 19:10:00,91.593,91.621,91.569,91.598,1796299986.0
2006-04-21 19:15:00,91.586,91.608,91.561,91.601,3795699990.0
2006-04-21 19:20:00,91.62,91.632,91.591,91.615,4380099991.0
2006-04-21 19:25:00,91.622,91.646,91.597,91.629,5967499980.0
2006-04-21 19:30:00,91.649,91.661,91.622,91.632,4423099991.0
2006-04-21 19:35:00,91.627,91.656,91.608,91.643,3456099999.0
2006-04-21 19:40:00,91.64,91.661,91.616,91.631,4321699994.0
2006-04-21 19:45:00,91.644,91.677,91.623,91.635,3080599986.0
2006-04-21 19:50:00,91.654,91.664,91.61,91.611,3043499997.0
2006-04-21 19:55:00,91.627,91.651,91.603,91.623,3166599986.0
2006-04-21 20:00:00,91.634,91.642,91.612,91.624,2491999989.0
2006-04-21 20:05:00,91.619,91.64,91.592,91.608,2708499989.0
2006-04-21 20:10:00,91.615,91.631,91.575,91.604,4971900006.0
2006-04-21 20:15:00,91.617,91.635,91.595,91.63,4502499992.0
2006-04-21 20:20:00,91.615,91.635,91.582,91.6,4571300000.0
2006-04-21 20:25:00,91.614,91.631,91.577,91.6,5964799975.0
2006-04-21 20:30:00,91.584,91.612,91.566,91.597,2731899991.0
2006-04-21 20:35:00,91.585,91.634,91.581,91.628,4522599990.0
2006-04-21 20:40:00,91.622,91.625,91.577,91.603,5412099975.0
2006-04-21 20:45:00,91.605,91.616,91.557,91.562,4764799989.0
2006-04-21 20:50:00,91.57,91.57,91.475,91.508,4867100002.0
2006-04-21 20:55:00,91.5,91.52,91.453,91.478,7637400003.0
2006-04-21 21:00:00,91.5,91.53,91.48,91.48,3377700005.0
2006-04-21 21:05:00,91.488,91.492,91.444,91.451,2662899995.0
2006-04-21 21:10:00,91.468,91.474,91.426,91.44,3489999991.0
2006-04-21 21:15:00,91.45,91.46,91.396,91.401,4399999999.0
2006-04-21 21:20:00,91.393,91.411,91.362,91.394,7266699999.0
2006-04-21 21:25:00,91.388,91.407,91.35,91.367,3377399987.0
2006-04-21 21:30:00,91.377,91.393,91.333,91.333,2760299994.0
2006-04-21 21:35:00,91.363,91.392,91.349,91.382,1791399994.0
2006-04-21 21:40:00,91.384,91.456,91.34,91.371,3262699992.0
2006-04-21 21:45:00,91.368,91.413,91.333,91.392,3392300006.0
2006-04-21 21:50:00,91.39,91.419,91.337,91.397,1461599993.0
2006-04-21 21:55:00,91.393,91.429,91.383,91.386,2055099997.0
2006-04-21 22:00:00,91.405,91.441,91.382,91.382,3615799978.0
2006-04-21 22:05:00,91.377,91.417,91.367,91.41,1024500000.0
2006-04-21 22:10:00,91.394,91.421,91.357,91.405,1697400001.0
2006-04-21 22:15:00,91.422,91.443,91.387,91.43,1628899998.0
2006-04-21 22:20:00,91.413,91.432,91.365,91.365,1094100001.0
2006-04-21 22:25:00,91.383,91.391,91.329,91.329,1798900001.0
2006-04-21 22:30:00,91.341,91.36,91.304,91.306,1726399990.0
2006-04-21 22:35:00,91.317,91.353,91.313,91.338,1552900005.0
2006-04-21 22:40:00,91.324,91.35,91.297,91.322,2037599995.0
2006-04-21 22:45:00,91.326,91.355,91.296,91.326,2179699990.0
2006-04-21 22:50:00,91.337,91.388,91.303,91.358,1834699998.0
2006-04-21 22:55:00,91.375,91.409,91.32,91.366,1531599995.0
2006-04-23 23:00:00,91.195,91.208,90.748,90.767,1708799993.0
2006-04-23 23:05:00,90.814,90.889,90.767,90.854,1598299994.0
2006-04-23 23:10:00,90.863,90.912,90.845,90.91,1372299994.0
2006-04-23 23:15:00,90.901,90.966,90.872,90.93,1695300003.0
2006-04-23 23:20:00,90.923,90.966,90.88,90.906,1771000001.0
2006-04-23 23:25:00,90.903,90.942,90.888,90.932,1640800001.0
2006-04-23 23:30:00,90.922,90.942,90.876,90.904,1511599996.0
2006-04-23 23:35:00,90.924,90.971,90.883,90.94,1327499990.0
2006-04-23 23:40:00,90.939,90.975,90.891,90.91,1450099986.0
2006-04-23 23:45:00,90.93,90.967,90.895,90.925,1437399990.0
2006-04-23 23:50:00,90.935,90.97,90.913,90.97,1535699998.0
2006-04-23 23:55:00,90.958,90.98,90.897,90.955,1819599999.0
2006-04-24 00:00:00,90.95,91.017,90.835,90.906,1712999991.0
2006-04-24 00:05:00,90.91,90.922,90.816,90.816,1581499992.0
2006-04-24 00:10:00,90.842,90.896,90.771,90.845,1452299997.0
2006-04-24 00:15:00,90.869,90.893,90.823,90.863,1346399993.0
2006-04-24 00:20:00,90.872,90.987,90.842,90.958,1601600001.0
2006-04-24 00:25:00,90.945,90.967,90.875,90.91,1825499996.0
2006-04-24 00:30:00,90.91,90.984,90.875,90.912,1234500000.0
2006-04-24 00:35:00,90.963,91.038,90.947,90.999,2094100005.0
2006-04-24 00:40:00,91.032,91.05,90.964,90.964,1932099985.0
2006-04-24 00:45:00,90.974,91.022,90.924,90.985,1495200001.0
2006-04-24 00:50:00,90.997,91.063,90.953,91.013,1672299987.0
2006-04-24 00:55:00,91.029,91.059,90.948,90.957,1752999997.0
2006-04-24 01:00:00,90.995,91.029,90.947,90.983,1799499999.0
2006-04-24 01:05:00,91.0,91.038,90.944,91.013,1877700007.0
2006-04-24 01:10:00,91.033,91.057,90.985,91.009,1482899985.0
2006-04-24 01:15:00,91.05,91.065,90.986,91.039,1842999999.0
2006-04-24 01:20:00,91.028,91.083,90.996,91.077,1558899997.0
2006-04-24 01:25:00,91.077,91.105,91.034,91.08,1742600005.0
2006-04-24 01:30:00,91.067,91.091,91.015,91.058,1635999995.0
2006-04-24 01:35:00,91.032,91.103,91.018,91.087,1316199997.0
2006-04-24 01:40:00,91.094,91.121,91.055,91.096,1469900000.0
2006-04-24 01:45:00,91.042,91.098,91.009,91.034,1606899983.0
2006-04-24 01:50:00,91.047,91.124,91.005,91.092,1737999997.0
2006-04-24 01:55:00,91.091,91.124,91.024,91.065,2000499998.0
2006-04-24 02:00:00,91.052,91.085,91.017,91.048,1299100002.0
2006-04-24 02:05:00,91.046,91.051,90.951,90.974,1539499996.0
2006-04-24 02:10:00,90.997,91.0,90.932,90.939,1108000001.0
2006-04-24 02:15:00,90.944,91.023,90.944,91.019,1270500005.0
2006-04-24 02:20:00,91.01,91.058,90.966,91.021,1399999996.0
2006-04-24 02:25:00,91.065,91.075,91.015,91.07,1434500001.0
2006-04-24 02:30:00,91.006,91.062,90.992,91.015,1287100003.0
2006-04-24 02:35:00,91.021,91.067,90.996,91.051,1355099989.0
2006-04-24 02:40:00,91.024,91.048,90.956,90.967,1297399998.0
2006-04-24 02:45:00,90.948,91.0,90.932,90.965,1120299988.0
2006-04-24 02:50:00,90.956,90.992,90.873,90.882,868699996.0
2006-04-24 02:55:00,90.89,90.935,90.797,90.797,1545299992.0
2006-04-24 03:00:00,90.781,90.915,90.775,90.88,1146399991.0
2006-04-24 03:05:00,90.885,90.962,90.872,90.932,1494399994.0
2006-04-24 03:10:00,90.904,90.94,90.819,90.833,1446899995.0
2006-04-24 03:15:00,90.865,90.923,90.836,90.883,1274800000.0
2006-04-24 03:20:00,90.881,90.949,90.869,90.906,1221200000.0
2006-04-24 03:25:00,90.933,90.96,90.891,90.9,1202799999.0
2006-04-24 03:30:00,90.904,90.985,90.894,90.962,1127900002.0
2006-04-24 03:35:00,90.956,90.997,90.933,90.957,1160399999.0
2006-04-24 03:40:00,90.97,91.352,90.943,91.009,1264800002.0
2006-04-24 03:45:00,90.965,90.992,90.948,90.972,962399995.0
2006-04-24 03:50:00,90.972,90.981,90.914,90.946,1022199999.0
2006-04-24 03:55:00,90.952,90.977,90.93,90.946,727100000.0
2006-04-24 04:00:00,90.927,90.96,90.923,90.936,835900000.0
2006-04-24 04:05:00,90.961,90.979,90.925,90.952,1097899992.0
2006-04-24 04:10:00,90.977,90.986,90.913,90.913,929199992.0
2006-04-24 04:15:00,90.907,90.963,90.907,90.94,1054000005.0
2006-04-24 04:20:00,90.933,90.949,90.892,90.913,1139799993.0
2006-04-24 04:25:00,90.906,90.922,90.872,90.895,1199599997.0
2006-04-24 04:30:00,90.88,90.909,90.87,90.902,1323299996.0
2006-04-24 04:35:00,90.899,90.913,90.863,90.889,953199998.0
2006-04-24 04:40:00,90.887,90.9,90.859,90.895,896799997.0
2006-04-24 04:45:00,90.884,90.897,90.84,90.872,864599997.0
2006-04-24 04:50:00,90.876,90.884,90.834,90.855,1099099989.0
2006-04-24 04:55:00,90.854,90.867,90.825,90.843,1039099993.0
2006-04-24 05:00:00,90.842,90.856,90.799,90.821,1117199997.0
2006-04-24 05:05:00,90.828,90.855,90.811,90.824,972999996.0
2006-04-24 05:10:00,90.819,90.874,90.809,90.863,946399992.0
2006-04-24 05:15:00,90.844,90.871,90.818,90.826,984499996.0
2006-04-24 05:20:00,90.823,90.85,90.804,90.828,1004200007.0
2006-04-24 05:25:00,90.835,90.841,90.8,90.817,919499997.0
2006-04-24 05:30:00,90.826,90.855,90.8,90.825,1035199994.0
2006-04-24 05:35:00,90.82,90.86,90.82,90.855,1066300001.0
2006-04-24 05:40:00,90.849,90.87,90.831,90.852,750200001.0
2006-04-24 05:45:00,90.837,90.871,90.804,90.839,1018200004.0
2006-04-24 05:50:00,90.813,90.845,90.8,90.815,1098300007.0
2006-04-24 05:55:00,90.805,90.845,90.792,90.794,982799998.0
2006-04-24 06:00:00,90.817,90.836,90.799,90.827,959900000.0
2006-04-24 06:05:00,90.816,90.884,90.816,90.876,1342100010.0
2006-04-24 06:10:00,90.866,90.89,90.845,90.847,830800001.0
2006-04-24 06:15:00,90.856,90.874,90.83,90.868,940600004.0
2006-04-24 06:20:00,90.851,90.879,90.846,90.856,751799998.0
2006-04-24 06:25:00,90.847,90.885,90.835,90.876,1044799995.0
2006-04-24 06:30:00,90.86,90.888,90.855,90.885,563600000.0
2006-04-24 06:35:00,90.88,90.9,90.859,90.875,662999999.0
2006-04-24 06:40:00,90.893,90.921,90.878,90.909,855599992.0
2006-04-24 06:45:00,90.9,90.922,90.879,90.898,966499995.0
2006-04-24 06:50:00,90.902,90.902,90.837,90.857,812800001.0
2006-04-24 06:55:00,90.862,90.866,90.805,90.851,1211999996.0
2006-04-24 07:00:00,90.838,90.858,90.826,90.853,1015899999.0
2006-04-24 07:05:00,90.838,90.869,90.81,90.81,1192299994.0
2006-04-24 07:10:00,90.815,90.845,90.81,90.818,1044499999.0
2006-04-24 07:15:00,90.837,90.887,90.809,90.875,1331699992.0
2006-04-24 07:20:00,90.857,90.876,90.824,90.863,1148399998.0
2006-04-24 07:25:00,90.863,90.908,90.846,90.865,1053799991.0
2006-04-24 07:30:00,90.866,90.886,90.82,90.861,995699993.0
2006-04-24 07:35:00,90.865,90.875,90.837,90.849,1054499993.0
2006-04-24 07:40:00,90.863,90.882,90.846,90.861,1117900004.0
2006-04-24 07:45:00,90.863,90.881,90.846,90.86,1068899995.0
2006-04-24 07:50:00,90.863,90.882,90.827,90.847,1176499992.0
2006-04-24 07:55:00,90.842,90.851,90.803,90.807,768099996.0
2006-04-24 08:00:00,90.805,90.872,90.801,90.857,1141800001.0
2006-04-24 08:05:00,90.862,90.893,90.832,90.893,1265099993.0
2006-04-24 08:10:00,90.886,90.91,90.857,90.879,1212999997.0
2006-04-24 08:15:00,90.87,90.884,90.803,90.815,1002799993.0
2006-04-24 08:20:00,90.845,90.877,90.807,90.86,706000002.0
2006-04-24 08:25:00,90.834,90.868,90.818,90.818,1274599992.0
2006-04-24 08:30:00,90.819,90.842,90.793,90.809,1003800000.0
2006-04-24 08:35:00,90.832,90.926,90.821,90.922,1242499986.0
2006-04-24 08:40:00,90.91,90.927,90.873,90.902,1276499991.0
2006-04-24 08:45:00,90.918,90.925,90.853,90.873,955199994.0
2006-04-24 08:50:00,90.861,90.872,90.755,90.802,1147499997.0
2006-04-24 08:55:00,90.813,90.832,90.75,90.777,1105899994.0
2006-04-24 09:00:00,90.773,90.813,90.735,90.776,1160399997.0
2006-04-24 09:05:00,90.788,90.813,90.754,90.779,1237999987.0
2006-04-24 09:10:00,90.786,90.824,90.771,90.817,846199990.0
2006-04-24 09:15:00,90.813,90.821,90.758,90.811,1300299991.0
2006-04-24 09:20:00,90.805,90.823,90.752,90.759,1273900008.0
2006-04-24 09:25:00,90.76,90.76,90.653,90.678,1231300001.0
2006-04-24 09:30:00,90.702,90.702,90.6,90.61,1217999985.0
2006-04-24 09:35:00,90.58,90.608,90.507,90.515,1228999987.0
2006-04-24 09:40:00,90.52,90.581,90.508,90.513,1045999996.0
2006-04-24 09:45:00,90.523,90.551,90.493,90.551,1126100001.0
2006-04-24 09:50:00,90.538,90.553,90.489,90.525,1267900001.0
2006-04-24 09:55:00,90.498,90.53,90.448,90.491,1144599987.0
2006-04-24 10:00:00,90.502,90.569,90.485,90.569,1117499999.0
2006-04-24 10:05:00,90.571,90.612,90.542,90.597,841000002.0
2006-04-24 10:10:00,90.586,90.604,90.549,90.58,998599997.0
2006-04-24 10:15:00,90.612,90.687,90.561,90.569,998199994.0
2006-04-24 10:20:00,90.594,90.594,90.53,90.576,1476800002.0
2006-04-24 10:25:00,90.597,90.599,90.538,90.568,956299998.0
2006-04-24 10:30:00,90.579,90.598,90.54,90.573,1305899991.0
2006-04-24 10:35:00,90.572,90.625,90.561,90.595,1103599989.0
2006-04-24 10:40:00,90.584,90.622,90.563,90.582,1141700004.0
2006-04-24 10:45:00,90.592,90.631,90.573,90.588,880000008.0
2006-04-24 10:50:00,90.602,90.629,90.573,90.617,1167299997.0
2006-04-24 10:55:00,90.605,90.64,90.582,90.584,1216899996.0
2006-04-24 11:00:00,90.593,90.693,90.585,90.67,1030700003.0
2006-04-24 11:05:00,90.684,90.723,90.639,90.718,968799996.0
2006-04-24 11:10:00,90.721,90.747,90.686,90.725,1220399995.0
2006-04-24 11:15:00,90.74,90.754,90.703,90.703,1123800000.0
2006-04-24 11:20:00,90.699,90.726,90.666,90.667,1176599994.0
2006-04-24 11:25:00,90.67,90.69,90.619,90.65,1158699991.0
2006-04-24 11:30:00,90.616,90.643,90.57,90.635,1358599987.0
2006-04-24 11:35:00,90.629,90.676,90.614,90.647,918999990.0
2006-04-24 11:40:00,90.659,90.69,90.643,90.663,1185899999.0
2006-04-24 11:45:00,90.667,90.679,90.637,90.645,1192399995.0
2006-04-24 11:50:00,90.646,90.681,90.637,90.646,1109199998.0
2006-04-24 11:55:00,90.65,90.673,90.617,90.637,1328700004.0
2006-04-24 12:00:00,90.642,90.679,90.615,90.618,1075200008.0
2006-04-24 12:05:00,90.604,90.634,90.596,90.609,1155599993.0
2006-04-24 12:10:00,90.607,90.627,90.571,90.623,1103099991.0
2006-04-24 12:15:00,90.621,90.622,90.561,90.582,1179799999.0
2006-04-24 12:20:00,90.596,90.649,90.582,90.631,1128499995.0
2006-04-24 12:25:00,90.629,90.655,90.591,90.655,1165199999.0
2006-04-24 12:30:00,90.645,90.65,90.576,90.581,767400005.0
2006-04-24 12:35:00,90.585,90.601,90.556,90.577,643999999.0
2006-04-24 12:40:00,90.589,90.595,90.544,90.57,871499995.0
2006-04-24 12:45:00,90.597,90.602,90.553,90.553,1254599999.0
2006-04-24 12:50:00,90.573,90.575,90.491,90.568,1075799998.0
2006-04-24 12:55:00,90.534,90.57,90.505,90.505,888099987.0
2006-04-24 13:00:00,90.539,90.55,90.507,90.523,1297900005.0
2006-04-24 13:05:00,90.542,90.556,90.516,90.537,1430899986.0
2006-04-24 13:10:00,90.554,90.59,90.526,90.544,1065799991.0
2006-04-24 13:15:00,90.531,90.575,90.513,90.529,973999999.0
2006-04-24 13:20:00,90.526,90.554,90.509,90.542,1228299996.0
2006-04-24 13:25:00,90.542,90.542,90.459,90.497,1172399999.0
2006-04-24 13:30:00,90.477,90.501,90.44,90.468,1024199997.0
2006-04-24 13:35:00,90.444,90.499,90.419,90.499,870899988.0
2006-04-24 13:40:00,90.483,90.535,90.478,90.495,1141199995.0
2006-04-24 13:45:00,90.494,90.537,90.489,90.496,1150100005.0
2006-04-24 13:50:00,90.516,90.541,90.482,90.521,1481499995.0
2006-04-24 13:55:00,90.524,90.524,90.446,90.458,1033299998.0
2006-04-24 14:00:00,90.454,90.465,90.424,90.424,1065400001.0
2006-04-24 14:05:00,90.446,90.451,90.379,90.39,1008500003.0
2006-04-24 14:10:00,90.392,90.43,90.375,90.413,987300007.0
2006-04-24 14:15:00,90.442,90.469,90.422,90.435,1344899994.0
2006-04-24 14:20:00,90.445,90.455,90.367,90.377,1206599988.0
2006-04-24 14:25:00,90.403,90.458,90.387,90.436,1151199999.0
2006-04-24 14:30:00,90.443,90.531,90.385,90.526,876999999.0
2006-04-24 14:35:00,90.534,90.545,90.485,90.51,1022199999.0
2006-04-24 14:40:00,90.497,90.543,90.479,90.499,1286200002.0
2006-04-24 14:45:00,90.489,90.508,90.453,90.472,1104199996.0
2006-04-24 14:50:00,90.471,90.536,90.471,90.499,1221799991.0
2006-04-24 14:55:00,90.52,90.571,90.501,90.531,910499999.0
2006-04-24 15:00:00,90.541,90.564,90.525,90.543,1177499997.0
2006-04-24 15:05:00,90.532,90.544,90.486,90.507,869499992.0
2006-04-24 15:10:00,90.484,90.514,90.469,90.484,1075199994.0
2006-04-24 15:15:00,90.481,90.519,90.446,90.5,1179299989.0
2006-04-24 15:20:00,90.505,90.514,90.405,90.417,1096200001.0
2006-04-24 15:25:00,90.406,90.442,90.386,90.429,1115200000.0
2006-04-24 15:30:00,90.428,90.443,90.396,90.405,1178299994.0
2006-04-24 15:35:00,90.413,90.449,90.387,90.387,1082099996.0
2006-04-24 15:40:00,90.396,90.396,90.23,90.244,858300001.0
2006-04-24 15:45:00,90.251,90.312,90.242,90.278,899399994.0
2006-04-24 15:50:00,90.259,90.296,90.224,90.236,1319799988.0
2006-04-24 15:55:00,90.262,90.294,90.224,90.261,1277699999.0
2006-04-24 16:00:00,90.219,90.253,90.152,90.17,1024099986.0
2006-04-24 16:05:00,90.185,90.275,90.172,90.255,1048699997.0
2006-04-24 16:10:00,90.283,90.343,90.265,90.327,961700003.0
2006-04-24 16:15:00,90.326,90.342,90.278,90.299,1147799997.0
2006-04-24 16:20:00,90.315,90.327,90.244,90.244,1121499997.0
2006-04-24 16:25:00,90.251,90.263,90.218,90.258,956199997.0
2006-04-24 16:30:00,90.263,90.294,90.245,90.259,1199999993.0
2006-04-24 16:35:00,90.267,90.302,90.261,90.294,1440299997.0
2006-04-24 16:40:00,90.279,90.309,90.259,90.285,1070599996.0
2006-04-24 16:45:00,90.286,90.331,90.27,90.311,1207800014.0
2006-04-24 16:50:00,90.335,90.424,90.318,90.409,1143100004.0
2006-04-24 16:55:00,90.398,90.412,90.362,90.403,1187299994.0
2006-04-24 17:00:00,90.392,90.404,90.347,90.395,937400013.0
2006-04-24 17:05:00,90.388,90.424,90.371,90.414,953799990.0
2006-04-24 17:10:00,90.398,90.47,90.397,90.454,865200005.0
2006-04-24 17:15:00,90.443,90.484,90.406,90.45,1382099991.0
2006-04-24 17:20:00,90.458,90.492,90.426,90.449,641000002.0
2006-04-24 17:25:00,90.448,90.466,90.421,90.465,1140400008.0
2006-04-24 17:30:00,90.444,90.507,90.444,90.484,1194400001.0
2006-04-24 17:35:00,90.478,90.49,90.433,90.44,1180100000.0
2006-04-24 17:40:00,90.424,90.463,90.422,90.452,1275499991.0
2006-04-24 17:45:00,90.449,90.471,90.425,90.442,1018799993.0
2006-04-24 17:50:00,90.446,90.463,90.424,90.46,1081099997.0
2006-04-24 17:55:00,90.448,90.471,90.423,90.435,1126699996.0
2006-04-24 18:00:00,90.446,90.48,90.426,90.46,8039399939.0
2006-04-24 18:05:00,90.45,90.48,90.414,90.437,9850499925.0
2006-04-24 18:10:00,90.423,90.452,90.368,90.43,7041499986.0
2006-04-24 18:15:00,90.44,90.44,90.195,90.206,6938999960.0
2006-04-24 18:20:00,90.198,90.307,90.198,90.26,9362099964.0
2006-04-24 18:25:00,90.236,90.308,90.236,90.299,8342999982.0
2006-04-24 18:30:00,90.305,90.357,90.281,90.321,7916199948.0
2006-04-24 18:35:00,90.316,90.325,90.254,90.307,5915299978.0
2006-04-24 18:40:00,90.319,90.34,90.24,90.255,4871399983.0
2006-04-24 18:45:00,90.258,90.327,90.245,90.282,3074299998.0
2006-04-24 18:50:00,90.271,90.315,90.257,90.273,6696999996.0
2006-04-24 18:55:00,90.278,90.298,90.255,90.294,4245799991.0
2006-04-24 19:00:00,90.291,90.295,90.259,90.286,2033299986.0
2006-04-24 19:05:00,90.265,90.295,90.251,90.279,5418499974.0
2006-04-24 19:10:00,90.291,90.299,90.257,90.289,1944699985.0
2006-04-24 19:15:00,90.28,90.301,90.253,90.279,4177499979.0
2006-04-24 19:20:00,90.303,90.307,90.257,90.297,4427899990.0
2006-04-24 19:25:00,90.285,90.303,90.26,90.272,5339199991.0
2006-04-24 19:30:00,90.298,90.308,90.256,90.294,4589099995.0
2006-04-24 19:35:00,90.298,90.324,90.272,90.29,3413900020.0
2006-04-24 19:40:00,90.304,90.334,90.288,90.316,3926599980.0
2006-04-24 19:45:00,90.321,90.341,90.298,90.325,3279499997.0
2006-04-24 19:50:00,90.298,90.339,90.295,90.326,3121299990.0
2006-04-24 19:55:00,90.313,90.357,90.305,90.314,3089299991.0
2006-04-24 20:00:00,90.313,90.337,90.29,90.306,2816300000.0
2006-04-24 20:05:00,90.307,90.321,90.249,90.254,2875699988.0
2006-04-24 20:10:00,90.267,90.267,90.19,90.217,4973099989.0
2006-04-24 20:15:00,90.202,90.244,90.192,90.231,4365900018.0
2006-04-24 20:20:00,90.212,90.257,90.192,90.257,4481600010.0
2006-04-24 20:25:00,90.243,90.28,90.222,90.28,6059799966.0
2006-04-24 20:30:00,90.27,90.29,90.183,90.19,5103299975.0
2006-04-24 20:35:00,90.205,90.211,90.157,90.197,4279899981.0
2006-04-24 20:40:00,90.179,90.202,90.161,90.195,5262399976.0
2006-04-24 20:45:00,90.19,90.218,90.161,90.196,4639799984.0
2006-04-24 20:50:00,90.185,90.25,90.175,90.242,4268999991.0
2006-04-24 20:55:00,90.244,90.276,90.219,90.248,7316900001.0
2006-04-24 21:00:00,90.28,90.293,90.229,90.258,3219199997.0
2006-04-24 21:05:00,90.251,90.283,90.236,90.251,2321800003.0
2006-04-24 21:10:00,90.273,90.308,90.244,90.292,3391399986.0
2006-04-24 21:15:00,90.307,90.308,90.254,90.283,4576299987.0
2006-04-24 21:20:00,90.293,90.303,90.254,90.3,6200399991.0
2006-04-24 21:25:00,90.285,90.332,90.266,90.282,3205399994.0
2006-04-24 21:30:00,90.284,90.298,90.23,90.25,2669099986.0
2006-04-24 21:35:00,90.251,90.294,90.231,90.282,1543099998.0
2006-04-24 21:40:00,90.275,90.317,90.253,90.317,3330699993.0
2006-04-24 21:45:00,90.293,90.343,90.27,90.317,3454599997.0
2006-04-24 21:50:00,90.333,90.354,90.314,90.347,1394400002.0
2006-04-24 21:55:00,90.337,90.362,90.29,90.296,1542099998.0
2006-04-24 22:00:00,90.317,90.336,90.283,90.318,3440199989.0
2006-04-24 22:05:00,90.317,90.325,90.272,90.29,1223099995.0
2006-04-24 22:10:00,90.284,90.314,90.262,90.297,1707999991.0
2006-04-24 22:15:00,90.305,90.334,90.284,90.302,1306099998.0
2006-04-24 22:20:00,90.294,90.315,90.282,90.297,1149100000.0
2006-04-24 22:25:00,90.3,90.351,90.3,90.326,1600899994.0
2006-04-24 22:30:00,90.323,90.361,90.309,90.352,1977499995.0
2006-04-24 22:35:00,90.345,90.374,90.331,90.334,1298699998.0
2006-04-24 22:40:00,90.336,90.366,90.322,90.339,1973499984.0
2006-04-24 22:45:00,90.353,90.38,90.332,90.346,2234200003.0
2006-04-24 22:50:00,90.356,90.385,90.316,90.382,1516799998.0
2006-04-24 22:55:00,90.383,90.383,90.294,90.3,1447199989.0
2006-04-24 23:00:00,90.37,90.371,90.308,90.335,1144099988.0
2006-04-24 23:05:00,90.326,90.375,90.307,90.347,1147900005.0
2006-04-24 23:10:00,90.35,90.417,90.327,90.371,1122299988.0
2006-04-24 23:15:00,90.368,90.401,90.34,90.381,1479699991.0
2006-04-24 23:20:00,90.397,90.413,90.353,90.373,1158399997.0
2006-04-24 23:25:00,90.389,90.429,90.361,90.423,1108499990.0
2006-04-24 23:30:00,90.414,90.44,90.403,90.41,1014200002.0
2006-04-24 23:35:00,90.423,90.435,90.383,90.425,1192199990.0
2006-04-24 23:40:00,90.413,90.439,90.391,90.423,1255000002.0
2006-04-24 23:45:00,90.423,90.454,90.412,90.454,753499994.0
2006-04-24 23:50:00,90.435,90.465,90.395,90.421,971800003.0
2006-04-24 23:55:00,90.415,90.423,90.384,90.415,814799998.0
2006-04-25 00:00:00,90.417,90.431,90.381,90.402,1301700002.0
2006-04-25 00:05:00,90.41,90.411,90.355,90.355,1259700003.0
2006-04-25 00:10:00,90.398,90.417,90.341,90.354,846900000.0
2006-04-25 00:15:00,90.348,90.375,90.317,90.356,1071799996.0
2006-04-25 00:20:00,90.338,90.373,90.306,90.31,1111000003.0
2006-04-25 00:25:00,90.333,90.358,90.31,90.33,970900000.0
2006-04-25 00:30:00,90.321,90.328,90.267,90.267,1051500004.0
2006-04-25 00:35:00,90.31,90.334,90.29,90.317,1059300000.0
2006-04-25 00:40:00,90.323,90.342,90.288,90.308,1009699996.0
2006-04-25 00:45:00,90.312,90.33,90.271,90.328,1169799999.0
2006-04-25 00:50:00,90.314,90.332,90.296,90.302,852500005.0
2006-04-25 00:55:00,90.31,90.345,90.3,90.33,1296199999.0
2006-04-25 01:00:00,90.303,90.355,90.303,90.343,809999998.0
2006-04-25 01:05:00,90.333,90.363,90.321,90.351,884999997.0
2006-04-25 01:10:00,90.362,90.362,90.304,90.311,966099989.0
2006-04-25 01:15:00,90.333,90.367,90.328,90.355,810799995.0
2006-04-25 01:20:00,90.35,90.36,90.318,90.343,1014100002.0
2006-04-25 01:25:00,90.335,90.379,90.328,90.35,1187100001.0
2006-04-25 01:30:00,90.374,90.406,90.361,90.384,993999999.0
2006-04-25 01:35:00,90.405,90.415,90.36,90.373,1095500002.0
2006-04-25 01:40:00,90.383,90.392,90.358,90.375,1187499996.0
2006-04-25 01:45:00,90.356,90.388,90.32,90.337,1152399995.0
2006-04-25 01:50:00,90.311,90.351,90.292,90.316,1182000004.0
2006-04-25 01:55:00,90.321,90.344,90.292,90.313,1602100005.0
2006-04-25 02:00:00,90.316,90.318,90.256,90.265,916700001.0
2006-04-25 02:05:00,90.28,90.287,90.181,90.204,1425200000.0
2006-04-25 02:10:00,90.188,90.191,90.121,90.14,925900004.0
2006-04-25 02:15:00,90.161,90.179,90.131,90.146,1158199997.0
2006-04-25 02:20:00,90.128,90.143,90.042,90.045,1004800001.0
2006-04-25 02:25:00,90.062,90.085,90.038,90.042,1047300004.0
2006-04-25 02:30:00,90.043,90.078,90.014,90.045,999799993.0
2006-04-25 02:35:00,90.042,90.095,90.021,90.077,993499989.0
2006-04-25 02:40:00,90.09,90.121,90.065,90.092,1594100002.0
2006-04-25 02:45:00,90.066,90.107,90.055,90.075,1332600003.0
2006-04-25 02:50:00,90.083,90.097,90.019,90.027,944899994.0
2006-04-25 02:55:00,90.033,90.1,90.023,90.077,1333199997.0
2006-04-25 03:00:00,90.07,90.086,90.014,90.086,806600002.0
2006-04-25 03:05:00,90.083,90.122,90.041,90.121,1136899995.0
2006-04-25 03:10:00,90.12,90.165,90.099,90.165,1330899990.0
2006-04-25 03:15:00,90.17,90.17,90.118,90.145,959200000.0
2006-04-25 03:20:00,90.116,90.165,90.078,90.165,1012099993.0
2006-04-25 03:25:00,90.172,90.198,90.14,90.143,1391899993.0
2006-04-25 03:30:00,90.165,90.167,90.119,90.143,1293400005.0
2006-04-25 03:35:00,90.129,90.161,90.083,90.083,966400005.0
2006-04-25 03:40:00,90.097,90.131,90.082,90.13,875599991.0
2006-04-25 03:45:00,90.078,90.107,90.048,90.08,1152300003.0
2006-04-25 03:50:00,90.067,90.107,90.044,90.081,1124399995.0
2006-04-25 03:55:00,90.083,90.141,90.083,90.11,805399995.0
2006-04-25 04:00:00,90.105,90.124,90.054,90.058,941699998.0
2006-04-25 04:05:00,90.068,90.093,90.053,90.053,1020600003.0
2006-04-25 04:10:00,90.075,90.095,90.06,90.077,848199991.0
2006-04-25 04:15:00,90.095,90.133,90.08,90.113,1075799994.0
2006-04-25 04:20:00,90.095,90.174,90.095,90.146,974699994.0
2006-04-25 04:25:00,90.139,90.162,90.115,90.146,884500006.0
2006-04-25 04:30:00,90.127,90.18,90.123,90.162,704899997.0
2006-04-25 04:35:00,90.178,90.187,90.144,90.144,1126099989.0
2006-04-25 04:40:00,90.147,90.172,90.142,90.142,1046199991.0
2006-04-25 04:45:00,90.163,90.167,90.128,90.155,887599991.0
2006-04-25 04:50:00,90.138,90.193,90.132,90.192,1048700000.0
2006-04-25 04:55:00,90.191,90.195,90.131,90.131,672999997.0
2006-04-25 05:00:00,90.131,90.157,90.092,90.143,1028400003.0
2006-04-25 05:05:00,90.126,90.157,90.105,90.143,1045300002.0
2006-04-25 05:10:00,90.129,90.162,90.118,90.148,794499995.0
2006-04-25 05:15:00,90.152,90.163,90.088,90.102,1278999995.0
2006-04-25 05:20:00,90.083,90.119,90.076,90.103,1214299997.0
2006-04-25 05:25:00,90.116,90.124,90.087,90.106,863499993.0
2006-04-25 05:30:00,90.12,90.12,90.09,90.097,778399992.0
2006-04-25 05:35:00,90.086,90.147,90.086,90.125,702499993.0
2006-04-25 05:40:00,90.126,90.137,90.107,90.124,1088200002.0
2006-04-25 05:45:00,90.115,90.153,90.066,90.13,990000000.0
2006-04-25 05:50:00,90.121,90.163,90.117,90.142,994899997.0
2006-04-25 05:55:00,90.133,90.175,90.108,90.129,627299999.0
2006-04-25 06:00:00,90.131,90.178,90.125,90.158,941899997.0
2006-04-25 06:05:00,90.152,90.181,90.141,90.172,1057499997.0
2006-04-25 06:10:00,90.157,90.177,90.138,90.14,1152399998.0
2006-04-25 06:15:00,90.133,90.163,90.12,90.127,843599999.0
2006-04-25 06:20:00,90.114,90.148,90.108,90.14,980299999.0
2006-04-25 06:25:00,90.137,90.163,90.115,90.146,758300001.0
2006-04-25 06:30:00,90.163,90.221,90.142,90.212,1029499998.0
2006-04-25 06:35:00,90.213,90.24,90.197,90.227,1148500004.0
2006-04-25 06:40:00,90.21,90.23,90.193,90.203,844600000.0
2006-04-25 06:45:00,90.207,90.218,90.171,90.195,565999998.0
2006-04-25 06:50:00,90.214,90.243,90.193,90.228,947000002.0
2006-04-25 06:55:00,90.252,90.258,90.224,90.243,1246199999.0
2006-04-25 07:00:00,90.227,90.254,90.219,90.242,969700002.0
2006-04-25 07:05:00,90.239,90.261,90.223,90.261,909400006.0
2006-04-25 07:10:00,90.265,90.27,90.233,90.252,1227499996.0
2006-04-25 07:15:00,90.257,90.278,90.24,90.24,863300000.0
2006-04-25 07:20:00,90.255,90.274,90.232,90.273,917599996.0
2006-04-25 07:25:00,90.257,90.289,90.236,90.275,1065899990.0
2006-04-25 07:30:00,90.277,90.297,90.253,90.277,990000000.0
2006-04-25 07:35:00,90.275,90.3,90.224,90.245,1110500001.0
2006-04-25 07:40:00,90.249,90.29,90.237,90.266,877199998.0
2006-04-25 07:45:00,90.238,90.304,90.227,90.298,948999997.0
2006-04-25 07:50:00,90.276,90.298,90.254,90.271,970099997.0
2006-04-25 07:55:00,90.295,90.304,90.254,90.271,923499997.0
2006-04-25 08:00:00,90.255,90.295,90.242,90.283,1081599998.0
2006-04-25 08:05:00,90.262,90.293,90.251,90.279,1228600001.0
2006-04-25 08:10:00,90.268,90.282,90.216,90.256,1232599999.0
2006-04-25 08:15:00,90.269,90.276,90.203,90.222,942199999.0
2006-04-25 08:20:00,90.247,90.262,90.223,90.24,847499993.0
2006-04-25 08:25:00,90.224,90.255,90.212,90.227,1212900000.0
2006-04-25 08:30:00,90.235,90.255,90.222,90.244,1181700002.0
2006-04-25 08:35:00,90.244,90.248,90.203,90.224,1224199998.0
2006-04-25 08:40:00,90.23,90.242,90.135,90.135,1107600004.0
2006-04-25 08:45:00,90.159,90.172,90.11,90.126,1081999998.0
2006-04-25 08:50:00,90.105,90.144,90.042,90.042,1038599989.0
2006-04-25 08:55:00,90.022,90.057,89.958,89.976,1133800003.0
2006-04-25 09:00:00,89.975,90.023,89.951,90.0,1297699993.0
2006-04-25 09:05:00,90.03,90.079,90.003,90.077,1077599993.0
2006-04-25 09:10:00,90.076,90.099,90.053,90.096,635399997.0
2006-04-25 09:15:00,90.087,90.116,90.076,90.097,1277699989.0
2006-04-25 09:20:00,90.124,90.153,90.106,90.136,1033499992.0
2006-04-25 09:25:00,90.132,90.147,90.078,90.129,1215600004.0
2006-04-25 09:30:00,90.133,90.139,90.081,90.109,1255600006.0
2006-04-25 09:35:00,90.103,90.159,90.097,90.151,1172799993.0
2006-04-25 09:40:00,90.151,90.171,90.117,90.142,1005600009.0
2006-04-25 09:45:00,90.146,90.176,90.139,90.146,953199996.0
2006-04-25 09:50:00,90.145,90.176,90.124,90.14,1006099998.0
2006-04-25 09:55:00,90.134,90.167,90.107,90.112,1170499994.0
2006-04-25 10:00:00,90.119,90.221,90.105,90.17,1161999998.0
2006-04-25 10:05:00,90.193,90.228,90.155,90.16,995199997.0
2006-04-25 10:10:00,90.13,90.147,90.089,90.092,839200000.0
2006-04-25 10:15:00,90.117,90.196,90.107,90.178,1022899986.0
2006-04-25 10:20:00,90.206,90.232,90.146,90.211,1319500003.0
2006-04-25 10:25:00,90.203,90.204,90.154,90.172,1141999992.0
2006-04-25 10:30:00,90.16,90.176,90.133,90.164,1075999994.0
2006-04-25 10:35:00,90.162,90.207,90.147,90.181,1197599999.0
2006-04-25 10:40:00,90.176,90.221,90.161,90.207,1382299996.0
2006-04-25 10:45:00,90.207,90.219,90.164,90.204,1168399997.0
2006-04-25 10:50:00,90.218,90.227,90.176,90.227,1214499997.0
2006-04-25 10:55:00,90.217,90.265,90.203,90.222,1329099989.0
2006-04-25 11:00:00,90.223,90.234,90.194,90.208,934100000.0
2006-04-25 11:05:00,90.207,90.262,90.197,90.256,1049199996.0
2006-04-25 11:10:00,90.264,90.287,90.247,90.265,1319000006.0
2006-04-25 11:15:00,90.264,90.271,90.225,90.227,1340999992.0
2006-04-25 11:20:00,90.22,90.277,90.218,90.264,1097299993.0
2006-04-25 11:25:00,90.279,90.333,90.247,90.322,968899997.0
2006-04-25 11:30:00,90.298,90.324,90.282,90.31,1265799992.0
2006-04-25 11:35:00,90.324,90.337,90.306,90.33,1511699997.0
2006-04-25 11:40:00,90.325,90.345,90.29,90.301,1409499999.0
2006-04-25 11:45:00,90.285,90.313,90.238,90.244,1318899990.0
2006-04-25 11:50:00,90.247,90.285,90.247,90.275,1316999997.0
2006-04-25 11:55:00,90.256,90.296,90.25,90.265,1244299998.0
2006-04-25 12:00:00,90.254,90.287,90.242,90.259,1025099996.0
2006-04-25 12:05:00,90.277,90.288,90.249,90.277,1309400001.0
2006-04-25 12:10:00,90.278,90.294,90.242,90.279,988899996.0
2006-04-25 12:15:00,90.272,90.296,90.242,90.266,1088299996.0
2006-04-25 12:20:00,90.283,90.285,90.235,90.27,1133000002.0
2006-04-25 12:25:00,90.26,90.286,90.244,90.264,1177699996.0
2006-04-25 12:30:00,90.254,90.289,90.238,90.25,1014299993.0
2006-04-25 12:35:00,90.242,90.261,90.217,90.248,1239599987.0
2006-04-25 12:40:00,90.248,90.257,90.221,90.232,737600002.0
2006-04-25 12:45:00,90.239,90.272,90.199,90.199,1418999989.0
2006-04-25 12:50:00,90.217,90.217,90.114,90.152,1076999987.0
2006-04-25 12:55:00,90.156,90.175,90.126,90.134,1225999990.0
2006-04-25 13:00:00,90.166,90.236,90.133,90.212,1150399995.0
2006-04-25 13:05:00,90.222,90.273,90.208,90.258,1260699999.0
2006-04-25 13:10:00,90.244,90.315,90.242,90.276,1326800002.0
2006-04-25 13:15:00,90.29,90.332,90.254,90.3,952499993.0
2006-04-25 13:20:00,90.307,90.323,90.28,90.315,1157699996.0
2006-04-25 13:25:00,90.301,90.336,90.29,90.317,1108499993.0
2006-04-25 13:30:00,90.322,90.328,90.288,90.305,967400001.0
2006-04-25 13:35:00,90.327,90.362,90.297,90.31,1218099995.0
2006-04-25 13:40:00,90.321,90.322,90.279,90.297,1136299993.0
2006-04-25 13:45:00,90.293,90.294,90.232,90.244,777699994.0
2006-04-25 13:50:00,90.242,90.264,90.212,90.248,1397699999.0
2006-04-25 13:55:00,90.231,90.26,90.22,90.245,1048699994.0
2006-04-25 14:00:00,90.25,90.279,90.226,90.24,1175200001.0
2006-04-25 14:05:00,90.245,90.315,90.221,90.315,976399987.0
2006-04-25 14:10:00,90.308,90.331,90.258,90.29,826499994.0
2006-04-25 14:15:00,90.282,90.296,90.265,90.265,1264100000.0
2006-04-25 14:20:00,90.273,90.437,90.265,90.417,1144200000.0
2006-04-25 14:25:00,90.428,90.436,90.382,90.419,881799992.0
2006-04-25 14:30:00,90.416,90.465,90.37,90.428,1045199997.0
2006-04-25 14:35:00,90.441,90.472,90.408,90.424,1083599995.0
2006-04-25 14:40:00,90.423,90.456,90.41,90.452,1153899996.0
2006-04-25 14:45:00,90.442,90.45,90.394,90.394,825199992.0
2006-04-25 14:50:00,90.401,90.435,90.388,90.423,1350999995.0
2006-04-25 14:55:00,90.419,90.437,90.365,90.402,1416499994.0
2006-04-25 15:00:00,90.413,90.43,90.377,90.406,889900000.0
2006-04-25 15:05:00,90.394,90.432,90.385,90.42,887600004.0
2006-04-25 15:10:00,90.412,90.453,90.397,90.402,825899988.0
2006-04-25 15:15:00,90.4,90.423,90.374,90.393,1388799993.0
2006-04-25 15:20:00,90.382,90.459,90.339,90.454,1248099992.0
2006-04-25 15:25:00,90.436,90.468,90.424,90.456,1216899999.0
2006-04-25 15:30:00,90.46,90.515,90.454,90.514,1069400005.0
2006-04-25 15:35:00,90.512,90.588,90.489,90.527,968000000.0
2006-04-25 15:40:00,90.53,90.567,90.495,90.529,777500008.0
2006-04-25 15:45:00,90.512,90.534,90.494,90.51,1016999994.0
2006-04-25 15:50:00,90.521,90.568,90.502,90.529,1378000001.0
2006-04-25 15:55:00,90.542,90.542,90.454,90.464,1175299997.0
2006-04-25 16:00:00,90.404,90.447,90.301,90.387,1283999998.0
2006-04-25 16:05:00,90.392,90.414,90.333,90.361,867299997.0
2006-04-25 16:10:00,90.359,90.418,90.355,90.399,1114499996.0
2006-04-25 16:15:00,90.389,90.403,90.308,90.323,951899995.0
2006-04-25 16:20:00,90.332,90.366,90.228,90.317,1179699989.0
2006-04-25 16:25:00,90.347,90.399,90.324,90.346,1088799995.0
2006-04-25 16:30:00,90.364,90.421,90.334,90.374,1255099987.0
2006-04-25 16:35:00,90.375,90.421,90.354,90.421,1473099991.0
2006-04-25 16:40:00,90.413,90.453,90.386,90.413,1178299992.0
2006-04-25 16:45:00,90.411,90.484,90.411,90.467,1187400003.0
2006-04-25 16:50:00,90.454,90.48,90.421,90.458,1012999994.0
2006-04-25 16:55:00,90.443,90.463,90.374,90.387,720699996.0
2006-04-25 17:00:00,90.376,90.414,90.357,90.394,1030999997.0
2006-04-25 17:05:00,90.367,90.383,90.29,90.309,804900000.0
2006-04-25 17:10:00,90.288,90.357,90.288,90.346,1066299999.0
2006-04-25 17:15:00,90.345,90.415,90.338,90.395,985199998.0
2006-04-25 17:20:00,90.405,90.438,90.381,90.42,1438399993.0
2006-04-25 17:25:00,90.422,90.493,90.407,90.48,1087700003.0
2006-04-25 17:30:00,90.451,90.472,90.422,90.429,1416399998.0
2006-04-25 17:35:00,90.433,90.474,90.42,90.455,1370199990.0
2006-04-25 17:40:00,90.448,90.464,90.426,90.445,1270100001.0
2006-04-25 17:45:00,90.451,90.468,90.413,90.439,1215899992.0
2006-04-25 17:50:00,90.432,90.492,90.427,90.472,817499998.0
2006-04-25 17:55:00,90.487,90.503,90.441,90.462,938600002.0
2006-04-25 18:00:00,90.477,90.53,90.477,90.51,6502699976.0
2006-04-25 18:05:00,90.52,90.54,90.48,90.49,5966799980.0
2006-04-25 18:10:00,90.477,90.502,90.443,90.49,6846099988.0
2006-04-25 18:15:00,90.48,90.48,90.421,90.458,6462799986.0
2006-04-25 18:20:00,90.465,90.49,90.442,90.45,9245799963.0
2006-04-25 18:25:00,90.49,90.49,90.437,90.478,8707299990.0
2006-04-25 18:30:00,90.482,90.51,90.456,90.491,8224199996.0
2006-04-25 18:35:00,90.491,90.521,90.468,90.489,5560499984.0
2006-04-25 18:40:00,90.49,90.532,90.472,90.517,5382399980.0
2006-04-25 18:45:00,90.501,90.55,90.499,90.531,3094499988.0
2006-04-25 18:50:00,90.501,90.526,90.49,90.512,6335299985.0
2006-04-25 18:55:00,90.502,90.525,90.49,90.515,5151399980.0
2006-04-25 19:00:00,90.516,90.544,90.497,90.525,2079699999.0
2006-04-25 19:05:00,90.526,90.552,90.506,90.541,5739799990.0
2006-04-25 19:10:00,90.551,90.56,90.512,90.532,1929799985.0
2006-04-25 19:15:00,90.515,90.533,90.473,90.503,4026799977.0
2006-04-25 19:20:00,90.504,90.521,90.466,90.507,4550099981.0
2006-04-25 19:25:00,90.519,90.563,90.507,90.527,5802199991.0
2006-04-25 19:30:00,90.531,90.536,90.485,90.505,4462899992.0
2006-04-25 19:35:00,90.508,90.536,90.475,90.503,3384999994.0
2006-04-25 19:40:00,90.485,90.522,90.48,90.495,4523400007.0
2006-04-25 19:45:00,90.474,90.498,90.465,90.475,3290199982.0
2006-04-25 19:50:00,90.476,90.508,90.471,90.48,3025799983.0
2006-04-25 19:55:00,90.48,90.527,90.475,90.516,3403699995.0
2006-04-25 20:00:00,90.515,90.517,90.482,90.495,2234400009.0
2006-04-25 20:05:00,90.5,90.53,90.475,90.507,2739000002.0
2006-04-25 20:10:00,90.53,90.53,90.473,90.503,5127899998.0
2006-04-25 20:15:00,90.506,90.534,90.48,90.514,4525299996.0
2006-04-25 20:20:00,90.523,90.542,90.497,90.526,4299699982.0
2006-04-25 20:25:00,90.548,90.56,90.505,90.53,6744899985.0
2006-04-25 20:30:00,90.54,90.551,90.502,90.544,5415999986.0
2006-04-25 20:35:00,90.527,90.55,90.515,90.53,4411299971.0
2006-04-25 20:40:00,90.543,90.58,90.509,90.565,5356199995.0
2006-04-25 20:45:00,90.56,90.576,90.521,90.545,4543599984.0
2006-04-25 20:50:00,90.551,90.581,90.527,90.559,4258899978.0
2006-04-25 20:55:00,90.567,90.61,90.544,90.61,7326599971.0
2006-04-25 21:00:00,90.59,90.61,90.551,90.569,5573299982.0
2006-04-25 21:05:00,90.561,90.614,90.561,90.566,2470199983.0
2006-04-25 21:10:00,90.571,90.629,90.555,90.626,3301899998.0
2006-04-25 21:15:00,90.625,90.636,90.582,90.617,4306099984.0
2006-04-25 21:20:00,90.601,90.611,90.542,90.58,6321999974.0
2006-04-25 21:25:00,90.575,90.601,90.555,90.568,3400999986.0
2006-04-25 21:30:00,90.564,90.588,90.542,90.578,2983199994.0
2006-04-25 21:35:00,90.575,90.587,90.537,90.56,1474599994.0
2006-04-25 21:40:00,90.568,90.574,90.528,90.553,3800999996.0
2006-04-25 21:45:00,90.545,90.555,90.514,90.527,3679499996.0
2006-04-25 21:50:00,90.545,90.557,90.511,90.554,1680299987.0
2006-04-25 21:55:00,90.543,90.572,90.533,90.553,1865900003.0
2006-04-25 22:00:00,90.537,90.572,90.516,90.555,4027499981.0
2006-04-25 22:05:00,90.558,90.574,90.527,90.544,1189300002.0
2006-04-25 22:10:00,90.533,90.55,90.482,90.525,1750999990.0
2006-04-25 22:15:00,90.512,90.537,90.49,90.49,1745699996.0
2006-04-25 22:20:00,90.503,90.533,90.499,90.5,1128099995.0
2006-04-25 22:25:00,90.515,90.545,90.496,90.525,1380399989.0
2006-04-25 22:30:00,90.536,90.545,90.51,90.514,1765699993.0
2006-04-25 22:35:00,90.537,90.537,90.488,90.507,1420300000.0
2006-04-25 22:40:00,90.508,90.52,90.476,90.476,2078000001.0
2006-04-25 22:45:00,90.484,90.518,90.47,90.512,2123499990.0
2006-04-25 22:50:00,90.511,90.532,90.461,90.509,1923099998.0
2006-04-25 22:55:00,90.524,90.524,90.441,90.449,1373199996.0
2006-04-25 23:00:00,90.52,90.566,90.495,90.536,990799997.0
2006-04-25 23:05:00,90.546,90.585,90.533,90.554,1087199996.0
2006-04-25 23:10:00,90.565,90.58,90.536,90.568,1163199994.0
2006-04-25 23:15:00,90.573,90.602,90.554,90.57,1059199996.0
2006-04-25 23:20:00,90.58,90.591,90.548,90.557,1197799989.0
2006-04-25 23:25:00,90.554,90.584,90.528,90.555,1264799999.0
2006-04-25 23:30:00,90.537,90.569,90.503,90.535,1293899990.0
2006-04-25 23:35:00,90.547,90.548,90.5,90.521,811500002.0
2006-04-25 23:40:00,90.535,90.544,90.498,90.524,1103399992.0
2006-04-25 23:45:00,90.532,90.553,90.51,90.529,873099996.0
2006-04-25 23:50:00,90.54,90.557,90.516,90.557,1013700002.0
2006-04-25 23:55:00,90.536,90.565,90.51,90.523,914399993.0
2006-04-26 00:00:00,90.553,90.562,90.52,90.56,882599999.0
2006-04-26 00:05:00,90.552,90.566,90.509,90.509,902900000.0
2006-04-26 00:10:00,90.551,90.565,90.531,90.548,858599994.0
2006-04-26 00:15:00,90.562,90.649,90.562,90.6,912400002.0
2006-04-26 00:20:00,90.595,90.626,90.572,90.579,717699996.0
2006-04-26 00:25:00,90.61,90.624,90.575,90.624,970899996.0
2006-04-26 00:30:00,90.611,90.618,90.559,90.588,1089199992.0
2006-04-26 00:35:00,90.595,90.616,90.569,90.613,1253699995.0
2006-04-26 00:40:00,90.609,90.611,90.562,90.6,1003499995.0
2006-04-26 00:45:00,90.604,90.619,90.58,90.61,1313399996.0
2006-04-26 00:50:00,90.594,90.612,90.568,90.59,1108500007.0
2006-04-26 00:55:00,90.593,90.61,90.572,90.61,1099499992.0
2006-04-26 01:00:00,90.598,90.608,90.566,90.57,698299996.0
2006-04-26 01:05:00,90.566,90.61,90.566,90.597,824499997.0
2006-04-26 01:10:00,90.607,90.608,90.571,90.59,1042299999.0
2006-04-26 01:15:00,90.597,90.611,90.563,90.599,996799993.0
2006-04-26 01:20:00,90.593,90.618,90.565,90.585,1425100002.0
2006-04-26 01:25:00,90.579,90.609,90.549,90.592,1099299997.0
2006-04-26 01:30:00,90.617,90.62,90.512,90.526,1169699996.0
2006-04-26 01:35:00,90.514,90.566,90.514,90.556,1077799996.0
2006-04-26 01:40:00,90.537,90.575,90.504,90.51,1047800005.0
2006-04-26 01:45:00,90.492,90.524,90.465,90.512,1216999994.0
2006-04-26 01:50:00,90.51,90.54,90.49,90.512,1219400000.0
2006-04-26 01:55:00,90.532,90.559,90.523,90.549,1683200004.0
2006-04-26 02:00:00,90.548,90.559,90.488,90.51,1033599995.0
2006-04-26 02:05:00,90.5,90.536,90.467,90.516,985399988.0
2006-04-26 02:10:00,90.522,90.565,90.51,90.556,885700003.0
2006-04-26 02:15:00,90.538,90.565,90.522,90.537,1234200006.0
2006-04-26 02:20:00,90.536,90.561,90.514,90.541,929099996.0
2006-04-26 02:25:00,90.543,90.566,90.517,90.53,1179899996.0
2006-04-26 02:30:00,90.528,90.54,90.496,90.522,733199994.0
2006-04-26 02:35:00,90.529,90.568,90.529,90.558,1156199988.0
2006-04-26 02:40:00,90.57,90.577,90.522,90.551,1324900005.0
2006-04-26 02:45:00,90.534,90.565,90.531,90.557,1028299998.0
2006-04-26 02:50:00,90.557,90.584,90.53,90.569,789099992.0
2006-04-26 02:55:00,90.587,90.587,90.552,90.58,1229899987.0
2006-04-26 03:00:00,90.566,90.597,90.545,90.558,1101399992.0
2006-04-26 03:05:00,90.565,90.597,90.553,90.577,1248799998.0
2006-04-26 03:10:00,90.562,90.597,90.552,90.57,1196899994.0
2006-04-26 03:15:00,90.58,90.594,90.559,90.578,889799994.0
2006-04-26 03:20:00,90.574,90.597,90.558,90.585,1210699986.0
2006-04-26 03:25:00,90.587,90.587,90.546,90.575,992499995.0
2006-04-26 03:30:00,90.582,90.583,90.536,90.537,1058000000.0
2006-04-26 03:35:00,90.527,90.559,90.507,90.528,634700001.0
2006-04-26 03:40:00,90.513,90.56,90.501,90.547,903000000.0
2006-04-26 03:45:00,90.557,90.56,90.524,90.536,1161000001.0
2006-04-26 03:50:00,90.547,90.588,90.536,90.575,1298099981.0
2006-04-26 03:55:00,90.567,90.6,90.551,90.586,986499995.0
2006-04-26 04:00:00,90.571,90.599,90.556,90.592,1158799990.0
2006-04-26 04:05:00,90.588,90.603,90.528,90.548,1323900004.0
2006-04-26 04:10:00,90.558,90.566,90.53,90.555,1040099994.0
2006-04-26 04:15:00,90.555,90.571,90.54,90.559,750699994.0
2006-04-26 04:20:00,90.546,90.574,90.524,90.559,1074699996.0
2006-04-26 04:25:00,90.556,90.581,90.544,90.557,1047300002.0
2006-04-26 04:30:00,90.56,90.596,90.545,90.561,710299991.0
2006-04-26 04:35:00,90.563,90.588,90.544,90.566,1081000002.0
2006-04-26 04:40:00,90.556,90.578,90.55,90.565,707200002.0
2006-04-26 04:45:00,90.558,90.572,90.524,90.552,842900003.0
2006-04-26 04:50:00,90.556,90.602,90.546,90.567,946999994.0
2006-04-26 04:55:00,90.578,90.6,90.557,90.59,939399999.0
2006-04-26 05:00:00,90.595,90.619,90.563,90.587,1182099990.0
2006-04-26 05:05:00,90.603,90.615,90.527,90.564,965999998.0
2006-04-26 05:10:00,90.555,90.598,90.548,90.585,683699994.0
2006-04-26 05:15:00,90.594,90.622,90.585,90.604,802599997.0
2006-04-26 05:20:00,90.627,90.642,90.591,90.604,725299998.0
2006-04-26 05:25:00,90.608,90.651,90.592,90.623,1081499999.0
2006-04-26 05:30:00,90.634,90.653,90.61,90.63,948699996.0
2006-04-26 05:35:00,90.62,90.638,90.6,90.603,859699992.0
2006-04-26 05:40:00,90.594,90.618,90.572,90.611,669799999.0
2006-04-26 05:45:00,90.622,90.622,90.544,90.583,1145899995.0
2006-04-26 05:50:00,90.598,90.714,90.582,90.667,881299995.0
2006-04-26 05:55:00,90.653,90.692,90.622,90.64,963399997.0
2006-04-26 06:00:00,90.628,90.659,90.599,90.643,794599998.0
2006-04-26 06:05:00,90.616,90.661,90.608,90.637,1152799996.0
2006-04-26 06:10:00,90.626,90.684,90.612,90.682,966499994.0
2006-04-26 06:15:00,90.681,90.696,90.65,90.662,1139399999.0
2006-04-26 06:20:00,90.689,90.697,90.63,90.652,917500004.0
2006-04-26 06:25:00,90.636,90.673,90.624,90.638,903799998.0
2006-04-26 06:30:00,90.636,90.657,90.606,90.625,916299990.0
2006-04-26 06:35:00,90.637,90.65,90.593,90.631,663000001.0
2006-04-26 06:40:00,90.637,90.647,90.607,90.647,915399997.0
2006-04-26 06:45:00,90.646,90.658,90.619,90.64,720599997.0
2006-04-26 06:50:00,90.642,90.66,90.618,90.639,984799999.0
2006-04-26 06:55:00,90.644,90.694,90.63,90.677,1019600002.0
2006-04-26 07:00:00,90.69,90.69,90.645,90.672,1180799994.0
2006-04-26 07:05:00,90.669,90.694,90.649,90.678,1042999997.0
2006-04-26 07:10:00,90.689,90.709,90.649,90.671,1193199995.0
2006-04-26 07:15:00,90.687,90.715,90.68,90.696,1141399995.0
2006-04-26 07:20:00,90.712,90.719,90.682,90.705,708399994.0
2006-04-26 07:25:00,90.716,90.735,90.677,90.716,1008699995.0
2006-04-26 07:30:00,90.735,90.76,90.689,90.74,929200000.0
2006-04-26 07:35:00,90.76,90.786,90.717,90.727,1176200007.0
2006-04-26 07:40:00,90.741,90.756,90.657,90.679,1095600001.0
2006-04-26 07:45:00,90.673,90.707,90.656,90.677,957499994.0
2006-04-26 07:50:00,90.672,90.692,90.649,90.685,1267700001.0
2006-04-26 07:55:00,90.693,90.712,90.647,90.673,1106999997.0
2006-04-26 08:00:00,90.67,90.697,90.645,90.672,1193699990.0
2006-04-26 08:05:00,90.66,90.66,90.594,90.607,1279599989.0
2006-04-26 08:10:00,90.597,90.6,90.484,90.495,1138500003.0
2006-04-26 08:15:00,90.505,90.537,90.482,90.512,961699993.0
2006-04-26 08:20:00,90.504,90.538,90.489,90.522,1019500002.0
2006-04-26 08:25:00,90.528,90.562,90.513,90.547,1115199996.0
2006-04-26 08:30:00,90.547,90.609,90.514,90.583,1098899997.0
2006-04-26 08:35:00,90.583,90.605,90.561,90.571,1261599986.0
2006-04-26 08:40:00,90.575,90.575,90.524,90.559,965799995.0
2006-04-26 08:45:00,90.57,90.597,90.542,90.577,1060799995.0
2006-04-26 08:50:00,90.57,90.626,90.548,90.617,996200004.0
2006-04-26 08:55:00,90.6,90.657,90.6,90.649,1156499996.0
2006-04-26 09:00:00,90.662,90.673,90.578,90.591,1192500000.0
2006-04-26 09:05:00,90.593,90.603,90.555,90.567,1271999996.0
2006-04-26 09:10:00,90.585,90.593,90.534,90.538,1114100004.0
2006-04-26 09:15:00,90.564,90.625,90.543,90.596,816200001.0
2006-04-26 09:20:00,90.604,90.624,90.577,90.589,1214800000.0
2006-04-26 09:25:00,90.579,90.623,90.565,90.591,1138299996.0
2006-04-26 09:30:00,90.587,90.6,90.528,90.578,1056999996.0
2006-04-26 09:35:00,90.578,90.636,90.562,90.622,1131500002.0
2006-04-26 09:40:00,90.627,90.667,90.603,90.656,957499997.0
2006-04-26 09:45:00,90.66,90.667,90.622,90.634,1196599988.0
2006-04-26 09:50:00,90.633,90.645,90.585,90.594,1024200002.0
2006-04-26 09:55:00,90.608,90.645,90.589,90.621,1415799992.0
2006-04-26 10:00:00,90.598,90.637,90.588,90.602,993500005.0
2006-04-26 10:05:00,90.621,90.644,90.594,90.609,928599991.0
2006-04-26 10:10:00,90.587,90.619,90.581,90.608,1009699996.0
2006-04-26 10:15:00,90.613,90.613,90.535,90.555,1088199995.0
2006-04-26 10:20:00,90.56,90.574,90.527,90.551,1144599998.0
2006-04-26 10:25:00,90.552,90.578,90.535,90.547,848599996.0
2006-04-26 10:30:00,90.568,90.578,90.533,90.55,1233799993.0
2006-04-26 10:35:00,90.556,90.563,90.504,90.541,1183100001.0
2006-04-26 10:40:00,90.525,90.566,90.515,90.532,1481400000.0
2006-04-26 10:45:00,90.552,90.578,90.545,90.547,1055499998.0
2006-04-26 10:50:00,90.558,90.558,90.49,90.539,1062899993.0
2006-04-26 10:55:00,90.532,90.556,90.516,90.549,1199400003.0
2006-04-26 11:00:00,90.545,90.571,90.511,90.512,1149400004.0
2006-04-26 11:05:00,90.506,90.551,90.502,90.531,968600002.0
2006-04-26 11:10:00,90.527,90.552,90.509,90.525,1144299998.0
2006-04-26 11:15:00,90.527,90.553,90.511,90.55,1048499993.0
2006-04-26 11:20:00,90.554,90.597,90.512,90.584,1182799991.0
2006-04-26 11:25:00,90.583,90.641,90.567,90.623,1252900007.0
2006-04-26 11:30:00,90.619,90.639,90.57,90.616,1270299994.0
2006-04-26 11:35:00,90.608,90.635,90.581,90.615,983999997.0
2006-04-26 11:40:00,90.611,90.618,90.576,90.598,1295899991.0
2006-04-26 11:45:00,90.605,90.632,90.588,90.591,1237700005.0
2006-04-26 11:50:00,90.594,90.641,90.585,90.6,1361300004.0
2006-04-26 11:55:00,90.617,90.629,90.592,90.601,1024600004.0
2006-04-26 12:00:00,90.618,90.64,90.578,90.628,1048699998.0
2006-04-26 12:05:00,90.632,90.669,90.614,90.655,1205499988.0
2006-04-26 12:10:00,90.654,90.723,90.639,90.706,1144499991.0
2006-04-26 12:15:00,90.697,90.713,90.655,90.711,1112799998.0
2006-04-26 12:20:00,90.698,90.714,90.645,90.65,992499993.0
2006-04-26 12:25:00,90.65,90.685,90.631,90.66,1262699996.0
2006-04-26 12:30:00,90.636,90.669,90.63,90.663,1155100003.0
2006-04-26 12:35:00,90.667,90.686,90.642,90.664,806300008.0
2006-04-26 12:40:00,90.689,90.717,90.661,90.692,756299995.0
2006-04-26 12:45:00,90.668,90.74,90.668,90.709,1501299999.0
2006-04-26 12:50:00,90.69,90.707,90.592,90.647,1260199995.0
2006-04-26 12:55:00,90.639,90.665,90.618,90.644,1092200003.0
2006-04-26 13:00:00,90.657,90.67,90.623,90.635,1111999987.0
2006-04-26 13:05:00,90.631,90.656,90.606,90.606,1041099996.0
2006-04-26 13:10:00,90.591,90.634,90.581,90.586,1399799996.0
2006-04-26 13:15:00,90.587,90.626,90.571,90.613,1285499994.0
2006-04-26 13:20:00,90.604,90.623,90.585,90.585,1115299992.0
2006-04-26 13:25:00,90.595,90.617,90.566,90.572,1222800008.0
2006-04-26 13:30:00,90.575,90.581,90.537,90.558,1344999998.0
2006-04-26 13:35:00,90.575,90.592,90.54,90.573,1114199990.0
2006-04-26 13:40:00,90.567,90.586,90.533,90.564,1044600004.0
2006-04-26 13:45:00,90.555,90.574,90.524,90.548,1116099996.0
2006-04-26 13:50:00,90.534,90.598,90.534,90.598,1256299989.0
2006-04-26 13:55:00,90.593,90.611,90.562,90.579,1037799989.0
2006-04-26 14:00:00,90.581,90.585,90.526,90.526,1379499992.0
2006-04-26 14:05:00,90.537,90.541,90.48,90.536,1094600001.0
2006-04-26 14:10:00,90.538,90.56,90.493,90.514,1114899983.0
2006-04-26 14:15:00,90.5,90.541,90.476,90.476,1120900004.0
2006-04-26 14:20:00,90.491,90.507,90.463,90.479,1160599997.0
2006-04-26 14:25:00,90.461,90.495,90.42,90.436,1149399999.0
2006-04-26 14:30:00,90.42,90.497,90.339,90.484,1131700000.0
2006-04-26 14:35:00,90.497,90.561,90.491,90.551,1122799997.0
2006-04-26 14:40:00,90.54,90.572,90.453,90.52,989599993.0
2006-04-26 14:45:00,90.5,90.539,90.468,90.518,858699996.0
2006-04-26 14:50:00,90.518,90.547,90.493,90.525,1435800006.0
2006-04-26 14:55:00,90.526,90.588,90.523,90.586,1396999997.0
2006-04-26 15:00:00,90.589,90.603,90.558,90.573,949100000.0
2006-04-26 15:05:00,90.574,90.597,90.529,90.556,985499997.0
2006-04-26 15:10:00,90.56,90.57,90.472,90.501,975600002.0
2006-04-26 15:15:00,90.48,90.537,90.466,90.503,1521199990.0
2006-04-26 15:20:00,90.522,90.574,90.469,90.547,1351799996.0
2006-04-26 15:25:00,90.564,90.581,90.472,90.495,1153500001.0
2006-04-26 15:30:00,90.512,90.512,90.429,90.434,1316599985.0
2006-04-26 15:35:00,90.462,90.484,90.42,90.454,1480299983.0
2006-04-26 15:40:00,90.451,90.466,90.414,90.466,1111900001.0
2006-04-26 15:45:00,90.465,90.504,90.444,90.48,943900002.0
2006-04-26 15:50:00,90.478,90.503,90.408,90.408,979299998.0
2006-04-26 15:55:00,90.447,90.484,90.366,90.391,603399995.0
2006-04-26 16:00:00,90.376,90.472,90.344,90.425,1105399995.0
2006-04-26 16:05:00,90.441,90.464,90.419,90.43,1025699996.0
2006-04-26 16:10:00,90.429,90.464,90.391,90.44,1324400001.0
2006-04-26 16:15:00,90.446,90.464,90.367,90.383,1326700008.0
2006-04-26 16:20:00,90.39,90.441,90.367,90.377,1136300001.0
2006-04-26 16:25:00,90.375,90.375,90.315,90.342,1146599998.0
2006-04-26 16:30:00,90.352,90.353,90.304,90.31,1083200003.0
2006-04-26 16:35:00,90.341,90.375,90.319,90.344,1226000004.0
2006-04-26 16:40:00,90.343,90.386,90.338,90.377,1041900004.0
2006-04-26 16:45:00,90.378,90.413,90.365,90.406,1292599995.0
2006-04-26 16:50:00,90.395,90.422,90.363,90.367,1186499993.0
2006-04-26 16:55:00,90.359,90.464,90.35,90.441,1021599994.0
2006-04-26 17:00:00,90.432,90.476,90.402,90.431,800600001.0
2006-04-26 17:05:00,90.425,90.438,90.39,90.429,917999996.0
2006-04-26 17:10:00,90.422,90.457,90.398,90.428,1171099998.0
2006-04-26 17:15:00,90.407,90.433,90.389,90.41,1149299995.0
2006-04-26 17:20:00,90.395,90.412,90.37,90.385,914699993.0
2006-04-26 17:25:00,90.388,90.397,90.357,90.368,1148000011.0
2006-04-26 17:30:00,90.36,90.436,90.355,90.385,1304700000.0
2006-04-26 17:35:00,90.392,90.402,90.347,90.352,928900000.0
2006-04-26 17:40:00,90.343,90.396,90.343,90.395,1094399995.0
2006-04-26 17:45:00,90.397,90.423,90.372,90.418,799899995.0
2006-04-26 17:50:00,90.423,90.445,90.399,90.422,988599994.0
2006-04-26 17:55:00,90.444,90.468,90.42,90.467,1312699999.0
2006-04-26 18:00:00,90.447,90.48,90.434,90.45,7998599955.0
2006-04-26 18:05:00,90.46,90.47,90.429,90.435,9756999945.0
2006-04-26 18:10:00,90.438,90.438,90.37,90.38,7244499962.0
2006-04-26 18:15:00,90.39,90.426,90.375,90.402,6413699980.0
2006-04-26 18:20:00,90.403,90.422,90.38,90.39,8593499995.0
2006-04-26 18:25:00,90.41,90.417,90.381,90.393,8113799985.0
2006-04-26 18:30:00,90.392,90.42,90.375,90.401,7938799995.0
2006-04-26 18:35:00,90.391,90.439,90.373,90.403,6042699986.0
2006-04-26 18:40:00,90.4,90.445,90.396,90.43,5388099992.0
2006-04-26 18:45:00,90.407,90.442,90.368,90.368,2978599994.0
2006-04-26 18:50:00,90.35,90.381,90.338,90.346,6458899992.0
2006-04-26 18:55:00,90.361,90.395,90.351,90.375,4806799988.0
2006-04-26 19:00:00,90.373,90.373,90.308,90.337,2216300005.0
2006-04-26 19:05:00,90.318,90.354,90.293,90.354,5442199991.0
2006-04-26 19:10:00,90.357,90.387,90.346,90.368,1809099995.0
2006-04-26 19:15:00,90.377,90.394,90.346,90.36,3814799978.0
2006-04-26 19:20:00,90.365,90.391,90.352,90.373,3531499985.0
2006-04-26 19:25:00,90.369,90.423,90.353,90.389,5983599978.0
2006-04-26 19:30:00,90.391,90.405,90.351,90.374,4586499981.0
2006-04-26 19:35:00,90.373,90.389,90.318,90.341,3720499997.0
2006-04-26 19:40:00,90.338,90.365,90.31,90.31,4207399980.0
2006-04-26 19:45:00,90.324,90.349,90.301,90.326,2686199994.0
2006-04-26 19:50:00,90.321,90.368,90.312,90.337,2818900010.0
2006-04-26 19:55:00,90.354,90.376,90.326,90.345,3160599988.0
2006-04-26 20:00:00,90.342,90.347,90.305,90.316,2602199988.0
2006-04-26 20:05:00,90.329,90.362,90.302,90.344,2561400000.0
2006-04-26 20:10:00,90.334,90.356,90.302,90.313,4961799998.0
2006-04-26 20:15:00,90.29,90.314,90.261,90.303,4609299985.0
2006-04-26 20:20:00,90.289,90.317,90.278,90.308,4660699998.0
2006-04-26 20:25:00,90.308,90.332,90.278,90.33,6409999973.0
2006-04-26 20:30:00,90.292,90.345,90.283,90.31,5306899985.0
2006-04-26 20:35:00,90.318,90.366,90.299,90.335,3863499980.0
2006-04-26 20:40:00,90.33,90.365,90.32,90.344,5830899975.0
2006-04-26 20:45:00,90.345,90.355,90.318,90.344,4682300005.0
2006-04-26 20:50:00,90.348,90.362,90.293,90.302,3980799977.0
2006-04-26 20:55:00,90.31,90.335,90.259,90.287,6781699963.0
2006-04-26 21:00:00,90.3,90.33,90.268,90.305,3341199959.0
2006-04-26 21:05:00,90.28,90.321,90.279,90.295,2362499991.0
2006-04-26 21:10:00,90.291,90.348,90.274,90.333,3235599992.0
2006-04-26 21:15:00,90.338,90.348,90.304,90.338,4888299978.0
2006-04-26 21:20:00,90.333,90.345,90.291,90.329,6438899980.0
2006-04-26 21:25:00,90.31,90.331,90.297,90.31,3183199991.0
2006-04-26 21:30:00,90.326,90.326,90.254,90.254,2807699998.0
2006-04-26 21:35:00,90.283,90.314,90.27,90.304,1856099994.0
2006-04-26 21:40:00,90.3,90.314,90.243,90.272,3656499996.0
2006-04-26 21:45:00,90.268,90.296,90.243,90.276,3027799993.0
2006-04-26 21:50:00,90.265,90.291,90.242,90.258,1749300001.0
2006-04-26 21:55:00,90.273,90.298,90.258,90.282,1561599989.0
2006-04-26 22:00:00,90.283,90.295,90.243,90.271,3850399984.0
2006-04-26 22:05:00,90.253,90.274,90.24,90.262,1353400003.0
2006-04-26 22:10:00,90.257,90.279,90.233,90.25,2023099998.0
2006-04-26 22:15:00,90.25,90.27,90.234,90.24,1710100000.0
2006-04-26 22:20:00,90.263,90.27,90.235,90.268,1296100001.0
2006-04-26 22:25:00,90.265,90.281,90.241,90.266,1685199999.0
2006-04-26 22:30:00,90.256,90.278,90.218,90.22,1890199998.0
2006-04-26 22:35:00,90.233,90.259,90.228,90.232,1663599999.0
2006-04-26 22:40:00,90.232,90.28,90.232,90.24,1949199994.0
2006-04-26 22:45:00,90.245,90.27,90.223,90.245,2165199986.0
2006-04-26 22:50:00,90.256,90.273,90.223,90.258,1714299990.0
2006-04-26 22:55:00,90.256,90.28,90.203,90.209,1329300005.0
2006-04-26 23:00:00,90.275,90.284,90.199,90.218,1150499985.0
2006-04-26 23:05:00,90.254,90.254,90.129,90.167,1298199990.0
2006-04-26 23:10:00,90.15,90.236,90.145,90.193,1370699997.0
2006-04-26 23:15:00,90.202,90.214,90.154,90.186,1535599993.0
2006-04-26 23:20:00,90.199,90.269,90.189,90.226,1137899993.0
2006-04-26 23:25:00,90.238,90.282,90.231,90.265,876499994.0
2006-04-26 23:30:00,90.272,90.318,90.253,90.296,1249999991.0
2006-04-26 23:35:00,90.306,90.328,90.285,90.31,1019399987.0
2006-04-26 23:40:00,90.307,90.329,90.275,90.308,1353399992.0
2006-04-26 23:45:00,90.308,90.318,90.25,90.279,1046899994.0
2006-04-26 23:50:00,90.27,90.315,90.27,90.3,878100000.0
2006-04-26 23:55:00,90.293,90.297,90.267,90.292,925300000.0
2006-04-27 00:00:00,90.28,90.3,90.241,90.26,840999995.0
2006-04-27 00:05:00,90.262,90.277,90.223,90.25,1195900003.0
2006-04-27 00:10:00,90.244,90.271,90.232,90.253,832799992.0
2006-04-27 00:15:00,90.248,90.269,90.22,90.243,939900003.0
2006-04-27 00:20:00,90.236,90.29,90.226,90.28,936599993.0
2006-04-27 00:25:00,90.277,90.295,90.264,90.295,1034999999.0
2006-04-27 00:30:00,90.285,90.298,90.253,90.28,885999996.0
2006-04-27 00:35:00,90.27,90.296,90.247,90.259,1391899998.0
2006-04-27 00:40:00,90.262,90.286,90.245,90.27,868599993.0
2006-04-27 00:45:00,90.277,90.305,90.248,90.28,1279199995.0
2006-04-27 00:50:00,90.284,90.315,90.267,90.301,875799997.0
2006-04-27 00:55:00,90.294,90.323,90.283,90.302,1284799995.0
2006-04-27 01:00:00,90.272,90.342,90.272,90.316,795000002.0
2006-04-27 01:05:00,90.336,90.339,90.285,90.303,739399998.0
2006-04-27 01:10:00,90.313,90.328,90.281,90.298,1039699998.0
2006-04-27 01:15:00,90.314,90.363,90.304,90.357,1021100001.0
2006-04-27 01:20:00,90.345,90.358,90.32,90.34,999899993.0
2006-04-27 01:25:00,90.345,90.355,90.317,90.346,775799989.0
2006-04-27 01:30:00,90.343,90.352,90.293,90.293,1391500007.0
2006-04-27 01:35:00,90.308,90.331,90.29,90.312,956599994.0
2006-04-27 01:40:00,90.309,90.317,90.282,90.311,955599999.0
2006-04-27 01:45:00,90.31,90.323,90.272,90.287,1197499990.0
2006-04-27 01:50:00,90.29,90.318,90.264,90.303,1088899993.0
2006-04-27 01:55:00,90.298,90.316,90.243,90.312,1529699995.0
2006-04-27 02:00:00,90.299,90.326,90.274,90.285,1036100001.0
2006-04-27 02:05:00,90.254,90.289,90.249,90.275,1085600002.0
2006-04-27 02:10:00,90.275,90.304,90.244,90.282,904799996.0
2006-04-27 02:15:00,90.293,90.316,90.275,90.298,1194999996.0
2006-04-27 02:20:00,90.302,90.325,90.285,90.296,780799998.0
2006-04-27 02:25:00,90.303,90.318,90.277,90.304,1082399997.0
2006-04-27 02:30:00,90.308,90.328,90.286,90.308,995199991.0
2006-04-27 02:35:00,90.302,90.327,90.282,90.315,940499997.0
2006-04-27 02:40:00,90.322,90.341,90.299,90.313,1293800001.0
2006-04-27 02:45:00,90.312,90.342,90.295,90.31,1115399994.0
2006-04-27 02:50:00,90.311,90.356,90.284,90.341,1074899987.0
2006-04-27 02:55:00,90.357,90.375,90.325,90.363,1302299994.0
2006-04-27 03:00:00,90.368,90.388,90.344,90.353,1052399996.0
2006-04-27 03:05:00,90.349,90.405,90.33,90.388,921799995.0
2006-04-27 03:10:00,90.378,90.402,90.335,90.39,1089599997.0
2006-04-27 03:15:00,90.373,90.41,90.367,90.381,477100000.0
2006-04-27 03:20:00,90.38,90.395,90.349,90.365,929100007.0
2006-04-27 03:25:00,90.373,90.386,90.346,90.36,1178800002.0
2006-04-27 03:30:00,90.392,90.392,90.357,90.357,1125299995.0
2006-04-27 03:35:00,90.362,90.378,90.329,90.337,911999997.0
2006-04-27 03:40:00,90.347,90.369,90.324,90.355,868900003.0
2006-04-27 03:45:00,90.343,90.37,90.324,90.345,826299996.0
2006-04-27 03:50:00,90.342,90.359,90.311,90.332,1209999986.0
2006-04-27 03:55:00,90.336,90.363,90.327,90.351,924999991.0
2006-04-27 04:00:00,90.345,90.348,90.311,90.316,892500002.0
2006-04-27 04:05:00,90.329,90.343,90.299,90.329,835699997.0
2006-04-27 04:10:00,90.319,90.343,90.309,90.31,966699993.0
2006-04-27 04:15:00,90.325,90.326,90.292,90.321,865099998.0
2006-04-27 04:20:00,90.291,90.328,90.291,90.315,627199999.0
2006-04-27 04:25:00,90.316,90.333,90.301,90.304,1009099993.0
2006-04-27 04:30:00,90.307,90.339,90.304,90.33,688599997.0
2006-04-27 04:35:00,90.335,90.353,90.31,90.328,928000004.0
2006-04-27 04:40:00,90.335,90.353,90.314,90.322,872699997.0
2006-04-27 04:45:00,90.332,90.347,90.306,90.324,1156899998.0
2006-04-27 04:50:00,90.327,90.355,90.316,90.316,721999994.0
2006-04-27 04:55:00,90.332,90.355,90.318,90.327,949899987.0
2006-04-27 05:00:00,90.323,90.35,90.299,90.313,838099994.0
2006-04-27 05:05:00,90.328,90.333,90.258,90.295,910700001.0
2006-04-27 05:10:00,90.303,90.312,90.275,90.295,1222300000.0
2006-04-27 05:15:00,90.315,90.325,90.293,90.315,730299994.0
2006-04-27 05:20:00,90.304,90.325,90.282,90.294,1239299997.0
2006-04-27 05:25:00,90.31,90.323,90.28,90.308,684900000.0
2006-04-27 05:30:00,90.295,90.306,90.28,90.29,579499992.0
2006-04-27 05:35:00,90.3,90.308,90.278,90.283,703800004.0
2006-04-27 05:40:00,90.293,90.332,90.271,90.312,1004699996.0
2006-04-27 05:45:00,90.303,90.335,90.259,90.325,628499998.0
2006-04-27 05:50:00,90.294,90.32,90.281,90.307,871999998.0
2006-04-27 05:55:00,90.305,90.321,90.28,90.304,776899997.0
2006-04-27 06:00:00,90.293,90.325,90.288,90.306,691599997.0
2006-04-27 06:05:00,90.296,90.319,90.28,90.312,1118399988.0
2006-04-27 06:10:00,90.289,90.31,90.267,90.287,1109899996.0
2006-04-27 06:15:00,90.297,90.306,90.264,90.269,881999989.0
2006-04-27 06:20:00,90.28,90.28,90.236,90.251,888199988.0
2006-04-27 06:25:00,90.281,90.343,90.245,90.261,977400001.0
2006-04-27 06:30:00,90.265,90.271,90.24,90.25,482700000.0
2006-04-27 06:35:00,90.26,90.275,90.233,90.275,647300005.0
2006-04-27 06:40:00,90.259,90.287,90.255,90.285,801000006.0
2006-04-27 06:45:00,90.28,90.3,90.26,90.283,916699999.0
2006-04-27 06:50:00,90.275,90.303,90.264,90.276,960499987.0
2006-04-27 06:55:00,90.288,90.309,90.27,90.3,1060100000.0
2006-04-27 07:00:00,90.292,90.302,90.257,90.278,803400000.0
2006-04-27 07:05:00,90.276,90.304,90.256,90.294,691499998.0
2006-04-27 07:10:00,90.29,90.305,90.27,90.27,1102000005.0
2006-04-27 07:15:00,90.282,90.309,90.261,90.303,861699991.0
2006-04-27 07:20:00,90.303,90.31,90.272,90.307,987000000.0
2006-04-27 07:25:00,90.294,90.31,90.27,90.28,1126899993.0
2006-04-27 07:30:00,90.282,90.295,90.233,90.273,868499995.0
2006-04-27 07:35:00,90.272,90.287,90.24,90.283,1017700003.0
2006-04-27 07:40:00,90.289,90.303,90.273,90.286,791599996.0
2006-04-27 07:45:00,90.29,90.305,90.244,90.262,919000000.0
2006-04-27 07:50:00,90.252,90.289,90.239,90.257,765199994.0
2006-04-27 07:55:00,90.256,90.284,90.232,90.255,1078699995.0
2006-04-27 08:00:00,90.242,90.27,90.228,90.258,1243699995.0
2006-04-27 08:05:00,90.244,90.262,90.182,90.23,1175199997.0
2006-04-27 08:10:00,90.223,90.258,90.199,90.235,1186999995.0
2006-04-27 08:15:00,90.253,90.261,90.212,90.244,888800001.0
2006-04-27 08:20:00,90.245,90.266,90.207,90.233,873699994.0
2006-04-27 08:25:00,90.238,90.26,90.191,90.196,1345499997.0
2006-04-27 08:30:00,90.213,90.229,90.185,90.206,1192800002.0
2006-04-27 08:35:00,90.194,90.23,90.188,90.21,1494199988.0
2006-04-27 08:40:00,90.218,90.236,90.193,90.193,1031499995.0
2006-04-27 08:45:00,90.215,90.237,90.197,90.224,1348199988.0
2006-04-27 08:50:00,90.203,90.269,90.203,90.214,1193899999.0
2006-04-27 08:55:00,90.217,90.25,90.196,90.221,1170099993.0
2006-04-27 09:00:00,90.219,90.237,90.189,90.205,1156299995.0
2006-04-27 09:05:00,90.204,90.235,90.182,90.195,1439199999.0
2006-04-27 09:10:00,90.194,90.204,90.156,90.161,1062299995.0
2006-04-27 09:15:00,90.189,90.194,90.155,90.176,1075600006.0
2006-04-27 09:20:00,90.196,90.196,90.143,90.177,1164499993.0
2006-04-27 09:25:00,90.159,90.181,90.134,90.148,1263699984.0
2006-04-27 09:30:00,90.152,90.173,90.133,90.163,1379700007.0
2006-04-27 09:35:00,90.16,90.175,90.129,90.157,1147700003.0
2006-04-27 09:40:00,90.16,90.195,90.14,90.172,729099993.0
2006-04-27 09:45:00,90.171,90.196,90.149,90.187,842999997.0
2006-04-27 09:50:00,90.184,90.217,90.173,90.211,1346199996.0
2006-04-27 09:55:00,90.2,90.21,90.127,90.13,1260299993.0
2006-04-27 10:00:00,90.149,90.191,90.134,90.161,1128299991.0
2006-04-27 10:05:00,90.184,90.224,90.175,90.209,888499999.0
2006-04-27 10:10:00,90.2,90.25,90.194,90.235,1201899998.0
2006-04-27 10:15:00,90.222,90.237,90.174,90.191,1445899993.0
2006-04-27 10:20:00,90.214,90.222,90.173,90.22,1111199997.0
2006-04-27 10:25:00,90.197,90.238,90.196,90.222,908099994.0
2006-04-27 10:30:00,90.205,90.238,90.174,90.212,954799989.0
2006-04-27 10:35:00,90.209,90.228,90.18,90.191,1042299994.0
2006-04-27 10:40:00,90.202,90.225,90.185,90.191,1490699998.0
2006-04-27 10:45:00,90.224,90.235,90.199,90.222,1039499998.0
2006-04-27 10:50:00,90.233,90.237,90.17,90.208,1079699982.0
2006-04-27 10:55:00,90.212,90.237,90.195,90.214,1113399997.0
2006-04-27 11:00:00,90.203,90.238,90.187,90.219,980799996.0
2006-04-27 11:05:00,90.216,90.245,90.171,90.185,1099399992.0
2006-04-27 11:10:00,90.188,90.237,90.16,90.217,1098399994.0
2006-04-27 11:15:00,90.233,90.245,90.2,90.205,1043500002.0
2006-04-27 11:20:00,90.205,90.227,90.194,90.213,1146999993.0
2006-04-27 11:25:00,90.203,90.224,90.164,90.182,1260099992.0
2006-04-27 11:30:00,90.174,90.188,90.119,90.15,1277000003.0
2006-04-27 11:35:00,90.137,90.174,90.127,90.146,1279099991.0
2006-04-27 11:40:00,90.139,90.161,90.096,90.138,1353299989.0
2006-04-27 11:45:00,90.116,90.138,90.093,90.122,1319799997.0
2006-04-27 11:50:00,90.11,90.138,90.078,90.078,1029499995.0
2006-04-27 11:55:00,90.083,90.152,90.078,90.133,1072599993.0
2006-04-27 12:00:00,90.125,90.15,89.973,90.027,1164899991.0
2006-04-27 12:05:00,90.012,90.056,89.988,89.989,1256099999.0
2006-04-27 12:10:00,89.977,90.002,89.926,89.933,1134200001.0
2006-04-27 12:15:00,89.925,90.005,89.91,89.945,1149599997.0
2006-04-27 12:20:00,89.942,89.976,89.879,89.95,994799997.0
2006-04-27 12:25:00,89.912,89.945,89.894,89.94,1162999993.0
2006-04-27 12:30:00,89.897,89.921,89.846,89.868,1254100009.0
2006-04-27 12:35:00,89.878,90.025,89.862,89.962,1162000002.0
2006-04-27 12:40:00,89.964,90.065,89.951,89.982,983499999.0
2006-04-27 12:45:00,89.975,90.018,89.918,89.918,1388599989.0
2006-04-27 12:50:00,89.907,89.921,89.824,89.873,1029899991.0
2006-04-27 12:55:00,89.872,89.939,89.864,89.907,1460399995.0
2006-04-27 13:00:00,89.913,89.959,89.889,89.952,1393799989.0
2006-04-27 13:05:00,89.932,89.971,89.917,89.949,1189200001.0
2006-04-27 13:10:00,89.964,89.977,89.943,89.95,1161799989.0
2006-04-27 13:15:00,89.943,89.995,89.919,89.982,1231000004.0
2006-04-27 13:20:00,89.985,90.028,89.963,90.027,936500000.0
2006-04-27 13:25:00,90.008,90.054,89.997,90.032,1266100003.0
2006-04-27 13:30:00,90.035,90.04,89.964,89.965,1019500000.0
2006-04-27 13:35:00,89.961,89.982,89.911,89.926,1043200001.0
2006-04-27 13:40:00,89.942,90.043,89.935,90.038,933399994.0
2006-04-27 13:45:00,90.039,90.063,89.99,90.015,1290799998.0
2006-04-27 13:50:00,90.049,90.121,90.038,90.1,1472099998.0
2006-04-27 13:55:00,90.111,90.128,90.071,90.125,937499994.0
2006-04-27 14:00:00,90.109,90.278,90.096,90.24,1303299994.0
2006-04-27 14:05:00,90.222,90.265,90.208,90.225,1091900006.0
2006-04-27 14:10:00,90.215,90.246,90.175,90.19,1029699995.0
2006-04-27 14:15:00,90.193,90.2,90.159,90.166,967099991.0
2006-04-27 14:20:00,90.172,90.204,90.151,90.19,973399996.0
2006-04-27 14:25:00,90.193,90.246,90.17,90.202,887400000.0
2006-04-27 14:30:00,90.167,90.246,90.142,90.232,1113599991.0
2006-04-27 14:35:00,90.227,90.245,90.182,90.213,893299992.0
2006-04-27 14:40:00,90.198,90.228,90.194,90.226,1254699994.0
2006-04-27 14:45:00,90.214,90.228,90.17,90.192,1067299990.0
2006-04-27 14:50:00,90.218,90.236,90.184,90.213,1092600003.0
2006-04-27 14:55:00,90.225,90.254,90.2,90.231,926699995.0
2006-04-27 15:00:00,90.247,90.273,90.214,90.255,1072700002.0
2006-04-27 15:05:00,90.261,90.282,90.242,90.243,1222299996.0
2006-04-27 15:10:00,90.252,90.278,90.235,90.26,922799998.0
2006-04-27 15:15:00,90.225,90.255,90.204,90.24,1288800003.0
2006-04-27 15:20:00,90.248,90.268,90.19,90.227,1495100001.0
2006-04-27 15:25:00,90.242,90.271,90.197,90.242,1004999998.0
2006-04-27 15:30:00,90.254,90.289,90.235,90.285,799499997.0
2006-04-27 15:35:00,90.282,90.314,90.247,90.282,929400001.0
2006-04-27 15:40:00,90.292,90.314,90.264,90.312,947100004.0
2006-04-27 15:45:00,90.288,90.319,90.272,90.298,1299899994.0
2006-04-27 15:50:00,90.303,90.336,90.27,90.31,1289400002.0
2006-04-27 15:55:00,90.312,90.37,90.285,90.343,1091000001.0
2006-04-27 16:00:00,90.35,90.36,90.33,90.352,970100008.0
2006-04-27 16:05:00,90.355,90.357,90.194,90.216,1045300001.0
2006-04-27 16:10:00,90.213,90.3,90.205,90.265,1411299998.0
2006-04-27 16:15:00,90.275,90.385,90.262,90.363,976299995.0
2006-04-27 16:20:00,90.389,90.398,90.307,90.31,1200999994.0
2006-04-27 16:25:00,90.304,90.408,90.28,90.373,1245399992.0
2006-04-27 16:30:00,90.423,90.5,90.412,90.477,857200002.0
2006-04-27 16:35:00,90.49,90.496,90.403,90.441,1301099991.0
2006-04-27 16:40:00,90.436,90.466,90.41,90.432,1352799997.0
2006-04-27 16:45:00,90.433,90.567,90.425,90.553,1296199989.0
2006-04-27 16:50:00,90.531,90.562,90.502,90.526,1262499992.0
2006-04-27 16:55:00,90.53,90.53,90.417,90.417,1175000001.0
2006-04-27 17:00:00,90.42,90.504,90.405,90.471,1215299993.0
2006-04-27 17:05:00,90.461,90.474,90.415,90.433,1396400005.0
2006-04-27 17:10:00,90.418,90.44,90.378,90.417,1208399996.0
2006-04-27 17:15:00,90.406,90.423,90.371,90.404,1168000001.0
2006-04-27 17:20:00,90.389,90.415,90.32,90.332,806499996.0
2006-04-27 17:25:00,90.344,90.382,90.333,90.349,1087599985.0
2006-04-27 17:30:00,90.343,90.374,90.307,90.329,965499998.0
2006-04-27 17:35:00,90.349,90.422,90.338,90.416,949799996.0
2006-04-27 17:40:00,90.38,90.431,90.367,90.418,1188100001.0
2006-04-27 17:45:00,90.417,90.433,90.359,90.359,1359699995.0
2006-04-27 17:50:00,90.379,90.472,90.352,90.419,1293200001.0
2006-04-27 17:55:00,90.409,90.421,90.352,90.368,1153599998.0
2006-04-27 18:00:00,90.359,90.46,90.32,90.45,8000299955.0
2006-04-27 18:05:00,90.48,90.48,90.392,90.45,9804499980.0
2006-04-27 18:10:00,90.45,90.48,90.419,90.48,7016899974.0
2006-04-27 18:15:00,90.49,90.545,90.45,90.515,6368900000.0
2006-04-27 18:20:00,90.517,90.54,90.459,90.53,9266999983.0
2006-04-27 18:25:00,90.52,90.53,90.462,90.488,8537599997.0
2006-04-27 18:30:00,90.471,90.5,90.457,90.485,8391399990.0
2006-04-27 18:35:00,90.494,90.529,90.444,90.493,5318099977.0
2006-04-27 18:40:00,90.492,90.518,90.472,90.501,4922399992.0
2006-04-27 18:45:00,90.494,90.529,90.47,90.494,3150599976.0
2006-04-27 18:50:00,90.478,90.515,90.462,90.476,6277499966.0
2006-04-27 18:55:00,90.486,90.528,90.474,90.514,4820799994.0
2006-04-27 19:00:00,90.518,90.532,90.47,90.488,1777899996.0
2006-04-27 19:05:00,90.473,90.522,90.473,90.494,5637199990.0
2006-04-27 19:10:00,90.497,90.51,90.476,90.497,1830800002.0
2006-04-27 19:15:00,90.503,90.544,90.49,90.517,4391299985.0
2006-04-27 19:20:00,90.521,90.536,90.489,90.526,4246199979.0
2006-04-27 19:25:00,90.516,90.534,90.487,90.499,5543399998.0
2006-04-27 19:30:00,90.514,90.539,90.49,90.509,4435699987.0
2006-04-27 19:35:00,90.521,90.521,90.471,90.481,3375399987.0
2006-04-27 19:40:00,90.504,90.516,90.469,90.493,4161299979.0
2006-04-27 19:45:00,90.467,90.516,90.467,90.504,3133899994.0
2006-04-27 19:50:00,90.513,90.521,90.477,90.495,3268399988.0
2006-04-27 19:55:00,90.474,90.516,90.462,90.512,3453799969.0
2006-04-27 20:00:00,90.512,90.544,90.488,90.534,2500399991.0
2006-04-27 20:05:00,90.532,90.551,90.494,90.507,2882000000.0
2006-04-27 20:10:00,90.529,90.548,90.488,90.517,4977099971.0
2006-04-27 20:15:00,90.512,90.538,90.499,90.525,4601499992.0
2006-04-27 20:20:00,90.522,90.541,90.48,90.507,4442899992.0
2006-04-27 20:25:00,90.512,90.54,90.476,90.54,6076099997.0
2006-04-27 20:30:00,90.53,90.53,90.447,90.464,4942099996.0
2006-04-27 20:35:00,90.466,90.499,90.455,90.473,4381800016.0
2006-04-27 20:40:00,90.487,90.507,90.462,90.493,5537799977.0
2006-04-27 20:45:00,90.494,90.52,90.472,90.49,4431000000.0
2006-04-27 20:50:00,90.503,90.572,90.478,90.563,4089199984.0
2006-04-27 20:55:00,90.539,90.557,90.501,90.524,7175699996.0
2006-04-27 21:00:00,90.55,90.55,90.486,90.509,3402900001.0
2006-04-27 21:05:00,90.505,90.558,90.505,90.52,2222899994.0
2006-04-27 21:10:00,90.528,90.553,90.503,90.524,3240399991.0
2006-04-27 21:15:00,90.533,90.551,90.509,90.541,4629799985.0
2006-04-27 21:20:00,90.548,90.602,90.527,90.573,6636699972.0
2006-04-27 21:25:00,90.577,90.623,90.559,90.594,2869900002.0
2006-04-27 21:30:00,90.612,90.619,90.576,90.596,2449999987.0
2006-04-27 21:35:00,90.603,90.621,90.553,90.576,1565499999.0
2006-04-27 21:40:00,90.582,90.589,90.522,90.571,3830799999.0
2006-04-27 21:45:00,90.563,90.573,90.523,90.526,3422699987.0
2006-04-27 21:50:00,90.533,90.56,90.524,90.53,1607600002.0
2006-04-27 21:55:00,90.543,90.543,90.496,90.516,1677199988.0
2006-04-27 22:00:00,90.518,90.558,90.496,90.525,3577000001.0
2006-04-27 22:05:00,90.527,90.534,90.487,90.489,1242900007.0
2006-04-27 22:10:00,90.492,90.549,90.47,90.545,2029900011.0
2006-04-27 22:15:00,90.529,90.547,90.509,90.529,1629999984.0
2006-04-27 22:20:00,90.517,90.54,90.486,90.489,1550899993.0
2006-04-27 22:25:00,90.488,90.525,90.477,90.482,1793899992.0
2006-04-27 22:30:00,90.519,90.533,90.488,90.495,1675099990.0
2006-04-27 22:35:00,90.503,90.544,90.495,90.536,1313000000.0
2006-04-27 22:40:00,90.539,90.585,90.529,90.555,2014299985.0
2006-04-27 22:45:00,90.56,90.602,90.542,90.591,2130199994.0
2006-04-27 22:50:00,90.597,90.636,90.573,90.605,1558499987.0
2006-04-27 22:55:00,90.598,90.619,90.514,90.563,1435600001.0
2006-04-27 23:00:00,90.59,90.59,90.505,90.535,971500001.0
2006-04-27 23:05:00,90.52,90.57,90.495,90.526,1447199995.0
2006-04-27 23:10:00,90.536,90.586,90.534,90.572,1130100002.0
2006-04-27 23:15:00,90.557,90.6,90.53,90.583,1103700004.0
2006-04-27 23:20:00,90.592,90.62,90.552,90.619,1165099999.0
2006-04-27 23:25:00,90.595,90.658,90.571,90.588,1114300000.0
2006-04-27 23:30:00,90.588,90.606,90.554,90.585,1085399995.0
2006-04-27 23:35:00,90.591,90.615,90.562,90.562,1216399989.0
2006-04-27 23:40:00,90.561,90.607,90.555,90.575,1003299997.0
2006-04-27 23:45:00,90.559,90.587,90.534,90.555,851599996.0
2006-04-27 23:50:00,90.544,90.6,90.516,90.527,927900000.0
2006-04-27 23:55:00,90.515,90.559,90.515,90.538,937799992.0
2006-04-28 00:00:00,90.535,90.544,90.496,90.529,934699997.0
2006-04-28 00:05:00,90.54,90.56,90.514,90.542,1220400007.0
2006-04-28 00:10:00,90.55,90.561,90.516,90.539,986199996.0
2006-04-28 00:15:00,90.543,90.579,90.535,90.541,1089500000.0
2006-04-28 00:20:00,90.535,90.589,90.533,90.544,1048899999.0
2006-04-28 00:25:00,90.56,90.578,90.518,90.549,797600000.0
2006-04-28 00:30:00,90.527,90.559,90.481,90.481,1116600006.0
2006-04-28 00:35:00,90.515,90.553,90.493,90.499,1193599996.0
2006-04-28 00:40:00,90.509,90.536,90.477,90.488,949599995.0
2006-04-28 00:45:00,90.503,90.538,90.486,90.537,1167499997.0
2006-04-28 00:50:00,90.523,90.558,90.515,90.53,1243699990.0
2006-04-28 00:55:00,90.545,90.561,90.515,90.535,1195300000.0
2006-04-28 01:00:00,90.544,90.606,90.527,90.568,706999997.0
2006-04-28 01:05:00,90.574,90.596,90.562,90.583,910700003.0
2006-04-28 01:10:00,90.59,90.59,90.544,90.563,1117300000.0
2006-04-28 01:15:00,90.565,90.57,90.519,90.519,1134899998.0
2006-04-28 01:20:00,90.529,90.543,90.497,90.542,1058000009.0
2006-04-28 01:25:00,90.551,90.57,90.519,90.538,1005500004.0
2006-04-28 01:30:00,90.554,90.601,90.533,90.595,1050799995.0
2006-04-28 01:35:00,90.581,90.608,90.569,90.577,1134099997.0
2006-04-28 01:40:00,90.576,90.606,90.566,90.598,893599994.0
2006-04-28 01:45:00,90.586,90.605,90.57,90.593,810900000.0
2006-04-28 01:50:00,90.586,90.602,90.565,90.594,1413600000.0
2006-04-28 01:55:00,90.597,90.615,90.552,90.598,1270900000.0
2006-04-28 02:00:00,90.588,90.625,90.572,90.597,996899994.0
2006-04-28 02:05:00,90.591,90.671,90.591,90.643,1091699989.0
2006-04-28 02:10:00,90.66,90.678,90.637,90.649,1197900001.0
2006-04-28 02:15:00,90.647,90.673,90.576,90.614,1071099998.0
2006-04-28 02:20:00,90.59,90.637,90.56,90.607,1001200002.0
2006-04-28 02:25:00,90.633,90.646,90.607,90.633,1205099994.0
2006-04-28 02:30:00,90.62,90.627,90.561,90.58,1164500005.0
2006-04-28 02:35:00,90.588,90.646,90.568,90.623,1055899997.0
2006-04-28 02:40:00,90.627,90.65,90.608,90.636,1377199999.0
2006-04-28 02:45:00,90.642,90.664,90.62,90.643,1160100006.0
2006-04-28 02:50:00,90.652,90.692,90.63,90.675,804899996.0
2006-04-28 02:55:00,90.685,90.711,90.665,90.703,1275600006.0
2006-04-28 03:00:00,90.693,90.726,90.649,90.674,876399991.0
2006-04-28 03:05:00,90.674,90.688,90.653,90.664,1040199988.0
2006-04-28 03:10:00,90.659,90.691,90.637,90.679,1258800002.0
2006-04-28 03:15:00,90.682,90.743,90.663,90.728,917600003.0
2006-04-28 03:20:00,90.705,90.735,90.693,90.717,1284200000.0
2006-04-28 03:25:00,90.72,90.72,90.691,90.708,1262999999.0
2006-04-28 03:30:00,90.701,90.736,90.683,90.707,1141899990.0
2006-04-28 03:35:00,90.701,90.739,90.684,90.71,953800001.0
2006-04-28 03:40:00,90.736,90.764,90.646,90.698,1144799994.0
2006-04-28 03:45:00,90.664,90.694,90.647,90.69,1145300005.0
2006-04-28 03:50:00,90.67,90.714,90.658,90.693,1122499999.0
2006-04-28 03:55:00,90.697,90.733,90.691,90.705,675699999.0
2006-04-28 04:00:00,90.722,90.749,90.695,90.719,1030400001.0
2006-04-28 04:05:00,90.694,90.717,90.664,90.684,644899998.0
2006-04-28 04:10:00,90.671,90.71,90.662,90.683,1146199999.0
2006-04-28 04:15:00,90.685,90.7,90.663,90.666,1103400005.0
2006-04-28 04:20:00,90.673,90.701,90.648,90.684,900100003.0
2006-04-28 04:25:00,90.686,90.687,90.641,90.666,1244499989.0
2006-04-28 04:30:00,90.674,90.691,90.649,90.691,906699999.0
2006-04-28 04:35:00,90.694,90.712,90.675,90.701,1182599993.0
2006-04-28 04:40:00,90.705,90.74,90.683,90.719,922799993.0
2006-04-28 04:45:00,90.735,90.737,90.703,90.706,940799997.0
2006-04-28 04:50:00,90.718,90.725,90.682,90.713,1032000009.0
2006-04-28 04:55:00,90.717,90.72,90.686,90.695,831800005.0
2006-04-28 05:00:00,90.691,90.726,90.665,90.707,1063399999.0
2006-04-28 05:05:00,90.706,90.737,90.699,90.734,771499992.0
2006-04-28 05:10:00,90.716,90.737,90.701,90.732,649699995.0
2006-04-28 05:15:00,90.724,90.743,90.7,90.736,1133099997.0
2006-04-28 05:20:00,90.724,90.744,90.709,90.741,855500000.0
2006-04-28 05:25:00,90.738,90.743,90.694,90.727,757799999.0
2006-04-28 05:30:00,90.728,90.746,90.692,90.727,802700001.0
2006-04-28 05:35:00,90.73,90.736,90.707,90.716,555600000.0
2006-04-28 05:40:00,90.732,90.748,90.7,90.724,490299993.0
2006-04-28 05:45:00,90.744,90.747,90.686,90.733,928399998.0
2006-04-28 05:50:00,90.717,90.752,90.711,90.713,1086099998.0
2006-04-28 05:55:00,90.69,90.746,90.69,90.698,877600002.0
2006-04-28 06:00:00,90.702,90.764,90.701,90.747,741000000.0
2006-04-28 06:05:00,90.737,90.76,90.705,90.72,1186700007.0
2006-04-28 06:10:00,90.703,90.743,90.685,90.697,813699995.0
2006-04-28 06:15:00,90.69,90.723,90.69,90.72,602699998.0
2006-04-28 06:20:00,90.71,90.72,90.678,90.679,692599997.0
2006-04-28 06:25:00,90.668,90.706,90.665,90.674,1062499995.0
2006-04-28 06:30:00,90.675,90.697,90.643,90.653,1097600000.0
2006-04-28 06:35:00,90.673,90.688,90.649,90.685,611499995.0
2006-04-28 06:40:00,90.669,90.69,90.623,90.623,882900005.0
2006-04-28 06:45:00,90.64,90.673,90.62,90.622,887499995.0
2006-04-28 06:50:00,90.62,90.643,90.603,90.643,1149599988.0
2006-04-28 06:55:00,90.647,90.666,90.606,90.65,1185299996.0
2006-04-28 07:00:00,90.645,90.658,90.62,90.658,888799999.0
2006-04-28 07:05:00,90.655,90.665,90.629,90.665,509499994.0
2006-04-28 07:10:00,90.66,90.667,90.635,90.64,1219699995.0
2006-04-28 07:15:00,90.646,90.68,90.638,90.653,1206599996.0
2006-04-28 07:20:00,90.654,90.664,90.624,90.662,1217099993.0
2006-04-28 07:25:00,90.655,90.671,90.615,90.65,1061400000.0
2006-04-28 07:30:00,90.673,90.685,90.627,90.655,954099986.0
2006-04-28 07:35:00,90.653,90.653,90.609,90.622,1303799983.0
2006-04-28 07:40:00,90.622,90.65,90.613,90.635,1020099994.0
2006-04-28 07:45:00,90.621,90.642,90.602,90.603,792499999.0
2006-04-28 07:50:00,90.616,90.633,90.586,90.632,954199989.0
2006-04-28 07:55:00,90.637,90.637,90.571,90.578,1020799993.0
2006-04-28 08:00:00,90.585,90.614,90.542,90.573,1125599992.0
2006-04-28 08:05:00,90.547,90.581,90.471,90.501,1071700006.0
2006-04-28 08:10:00,90.509,90.537,90.48,90.496,1306599991.0
2006-04-28 08:15:00,90.507,90.544,90.481,90.519,962799993.0
2006-04-28 08:20:00,90.534,90.569,90.51,90.544,1066599998.0
2006-04-28 08:25:00,90.575,90.632,90.54,90.572,1103900000.0
2006-04-28 08:30:00,90.578,90.601,90.542,90.575,937499998.0
2006-04-28 08:35:00,90.556,90.586,90.524,90.538,1314900001.0
2006-04-28 08:40:00,90.559,90.659,90.536,90.646,1002000002.0
2006-04-28 08:45:00,90.668,90.723,90.664,90.687,1481499999.0
2006-04-28 08:50:00,90.673,90.694,90.579,90.579,795700001.0
2006-04-28 08:55:00,90.559,90.622,90.559,90.621,1181299998.0
2006-04-28 09:00:00,90.614,90.627,90.555,90.578,1260699997.0
2006-04-28 09:05:00,90.584,90.611,90.549,90.581,1186399997.0
2006-04-28 09:10:00,90.592,90.642,90.582,90.622,843199997.0
2006-04-28 09:15:00,90.633,90.741,90.623,90.73,1077099996.0
2006-04-28 09:20:00,90.742,90.771,90.715,90.729,1293100004.0
2006-04-28 09:25:00,90.727,90.783,90.717,90.758,1165499998.0
2006-04-28 09:30:00,90.761,90.795,90.736,90.746,1075399997.0
2006-04-28 09:35:00,90.749,90.811,90.749,90.806,1342499997.0
2006-04-28 09:40:00,90.802,90.827,90.779,90.79,1080899994.0
2006-04-28 09:45:00,90.782,90.817,90.766,90.795,1184699996.0
2006-04-28 09:50:00,90.819,90.919,90.819,90.882,1122299997.0
2006-04-28 09:55:00,90.868,90.905,90.847,90.875,1347299993.0
2006-04-28 10:00:00,90.894,90.971,90.892,90.958,812299998.0
2006-04-28 10:05:00,90.967,91.036,90.941,91.003,1119299994.0
2006-04-28 10:10:00,90.989,91.022,90.961,90.976,803100001.0
2006-04-28 10:15:00,90.964,90.979,90.917,90.961,1124099992.0
2006-04-28 10:20:00,90.965,90.992,90.921,90.977,1486099989.0
2006-04-28 10:25:00,90.967,90.996,90.947,90.961,1621300003.0
2006-04-28 10:30:00,90.945,91.028,90.93,90.969,898699994.0
2006-04-28 10:35:00,90.975,91.014,90.958,90.981,1365099995.0
2006-04-28 10:40:00,90.978,91.006,90.934,90.967,1243999999.0
2006-04-28 10:45:00,90.968,91.028,90.959,91.009,1242300001.0
2006-04-28 10:50:00,91.036,91.054,90.956,90.991,1190799996.0
2006-04-28 10:55:00,90.986,91.02,90.956,90.983,1341099995.0
2006-04-28 11:00:00,91.0,91.011,90.966,91.005,944499997.0
2006-04-28 11:05:00,90.986,91.018,90.946,90.955,1118499994.0
2006-04-28 11:10:00,90.963,90.999,90.939,90.994,1339899992.0
2006-04-28 11:15:00,90.995,91.08,90.977,91.047,1058599999.0
2006-04-28 11:20:00,91.051,91.085,91.036,91.082,1527199996.0
2006-04-28 11:25:00,91.088,91.128,91.03,91.062,1065399992.0
2006-04-28 11:30:00,91.094,91.246,91.094,91.133,1253199988.0
2006-04-28 11:35:00,91.116,91.157,91.079,91.132,1229500005.0
2006-04-28 11:40:00,91.112,91.133,91.087,91.114,1450900003.0
2006-04-28 11:45:00,91.127,91.156,91.08,91.125,1140100001.0
2006-04-28 11:50:00,91.126,91.166,91.109,91.153,1295199986.0
2006-04-28 11:55:00,91.155,91.181,91.132,91.159,1215499997.0
2006-04-28 12:00:00,91.14,91.17,91.09,91.117,1158599996.0
2006-04-28 12:05:00,91.119,91.153,91.098,91.132,1281599994.0
2006-04-28 12:10:00,91.149,91.181,91.107,91.118,1232099998.0
2006-04-28 12:15:00,91.128,91.143,91.088,91.121,995699999.0
2006-04-28 12:20:00,91.118,91.144,91.093,91.129,1019699998.0
2006-04-28 12:25:00,91.145,91.177,91.112,91.123,1024799994.0
2006-04-28 12:30:00,91.108,91.148,91.092,91.118,978200000.0
2006-04-28 12:35:00,91.109,91.178,91.106,91.163,1042299993.0
2006-04-28 12:40:00,91.175,91.2,91.159,91.189,766600000.0
2006-04-28 12:45:00,91.192,91.192,91.12,91.137,1245199985.0
2006-04-28 12:50:00,91.139,91.188,91.115,91.134,910999994.0
2006-04-28 12:55:00,91.118,91.139,91.092,91.092,1034399996.0
2006-04-28 13:00:00,91.114,91.178,91.099,91.175,1000399992.0
2006-04-28 13:05:00,91.158,91.173,91.114,91.135,1092299998.0
2006-04-28 13:10:00,91.136,91.143,91.076,91.076,1175900000.0
2006-04-28 13:15:00,91.067,91.089,91.02,91.05,1261099994.0
2006-04-28 13:20:00,91.059,91.094,91.036,91.094,775599994.0
2006-04-28 13:25:00,91.074,91.128,91.068,91.099,1127399999.0
2006-04-28 13:30:00,91.094,91.108,91.052,91.061,1100199992.0
2006-04-28 13:35:00,91.08,91.148,91.068,91.135,1063199995.0
2006-04-28 13:40:00,91.141,91.173,91.133,91.148,1102099996.0
2006-04-28 13:45:00,91.134,91.162,91.101,91.125,1185599994.0
2006-04-28 13:50:00,91.11,91.176,91.101,91.152,1344399994.0
2006-04-28 13:55:00,91.163,91.236,91.14,91.155,900599998.0
2006-04-28 14:00:00,91.158,91.172,91.128,91.148,1006299998.0
2006-04-28 14:05:00,91.152,91.168,91.122,91.153,1099899998.0
2006-04-28 14:10:00,91.152,91.174,91.119,91.174,1168399995.0
2006-04-28 14:15:00,91.184,91.193,91.125,91.154,1075499991.0
2006-04-28 14:20:00,91.162,91.181,91.124,91.169,1107999999.0
2006-04-28 14:25:00,91.174,91.201,91.115,91.124,1005199996.0
2006-04-28 14:30:00,91.112,91.182,91.092,91.151,1094899991.0
2006-04-28 14:35:00,91.175,91.248,91.17,91.248,1238299998.0
2006-04-28 14:40:00,91.249,91.256,91.208,91.233,1038099988.0
2006-04-28 14:45:00,91.224,91.264,91.208,91.209,1155999999.0
2006-04-28 14:50:00,91.217,91.274,91.2,91.273,1146700004.0
2006-04-28 14:55:00,91.287,91.338,91.253,91.311,1064399998.0
2006-04-28 15:00:00,91.337,91.384,91.329,91.373,995000001.0
2006-04-28 15:05:00,91.363,91.377,91.329,91.35,1130400005.0
2006-04-28 15:10:00,91.347,91.354,91.297,91.325,1131200002.0
2006-04-28 15:15:00,91.308,91.348,91.276,91.276,1388399994.0
2006-04-28 15:20:00,91.281,91.307,91.236,91.276,1152199993.0
2006-04-28 15:25:00,91.275,91.291,91.249,91.288,1003399984.0
2006-04-28 15:30:00,91.289,91.315,91.263,91.305,1141000009.0
2006-04-28 15:35:00,91.307,91.332,91.275,91.322,946099996.0
2006-04-28 15:40:00,91.312,91.382,91.305,91.335,1187899994.0
2006-04-28 15:45:00,91.332,91.387,91.299,91.348,1013599994.0
2006-04-28 15:50:00,91.366,91.41,91.357,91.377,1159000006.0
2006-04-28 15:55:00,91.41,91.446,91.37,91.423,750700001.0
2006-04-28 16:00:00,91.392,91.463,91.392,91.437,1230500004.0
2006-04-28 16:05:00,91.463,91.472,91.363,91.371,1080899999.0
2006-04-28 16:10:00,91.373,91.422,91.332,91.382,1120199991.0
2006-04-28 16:15:00,91.383,91.448,91.318,91.406,922599995.0
2006-04-28 16:20:00,91.426,91.457,91.367,91.377,986000001.0
2006-04-28 16:25:00,91.382,91.382,91.329,91.35,1085499999.0
2006-04-28 16:30:00,91.375,91.462,91.343,91.439,957500002.0
2006-04-28 16:35:00,91.46,91.549,91.46,91.535,1154300004.0
2006-04-28 16:40:00,91.554,91.605,91.532,91.549,1412099999.0
2006-04-28 16:45:00,91.555,91.637,91.543,91.633,1129299992.0
2006-04-28 16:50:00,91.608,91.635,91.552,91.562,991799996.0
2006-04-28 16:55:00,91.57,91.774,91.56,91.749,1100499997.0
2006-04-28 17:00:00,91.725,91.744,91.613,91.629,1260000005.0
2006-04-28 17:05:00,91.647,91.834,91.613,91.825,1231799996.0
2006-04-28 17:10:00,91.789,91.819,91.616,91.632,1244200005.0
2006-04-28 17:15:00,91.617,91.686,91.574,91.622,1288299989.0
2006-04-28 17:20:00,91.656,91.693,91.595,91.635,965800001.0
2006-04-28 17:25:00,91.624,91.645,91.584,91.607,1213899997.0
2006-04-28 17:30:00,91.585,91.648,91.541,91.566,1123700000.0
2006-04-28 17:35:00,91.581,91.609,91.549,91.57,1235499992.0
2006-04-28 17:40:00,91.545,91.628,91.545,91.597,1051399998.0
2006-04-28 17:45:00,91.594,91.641,91.586,91.607,1288200002.0
2006-04-28 17:50:00,91.624,91.663,91.605,91.637,858599993.0
2006-04-28 17:55:00,91.647,91.685,91.615,91.628,1044099997.0
2006-04-28 18:00:00,91.625,91.67,91.597,91.63,8164099963.0
2006-04-28 18:05:00,91.62,91.63,91.563,91.579,10068999950.0
2006-04-28 18:10:00,91.578,91.659,91.555,91.63,7026000002.0
2006-04-28 18:15:00,91.62,91.661,91.595,91.637,6107699997.0
2006-04-28 18:20:00,91.643,91.643,91.554,91.569,8681599979.0
2006-04-28 18:25:00,91.6,91.618,91.556,91.601,8367199986.0
2006-04-28 18:30:00,91.593,91.62,91.573,91.586,8234699970.0
2006-04-28 18:35:00,91.583,91.621,91.563,91.596,5519699990.0
2006-04-28 18:40:00,91.585,91.612,91.547,91.557,5094999976.0
2006-04-28 18:45:00,91.569,91.688,91.569,91.655,3248899990.0
2006-04-28 18:50:00,91.647,91.705,91.637,91.688,6150399983.0
2006-04-28 18:55:00,91.68,91.699,91.656,91.669,4617199988.0
2006-04-28 19:00:00,91.663,91.687,91.628,91.63,2182799997.0
2006-04-28 19:05:00,91.641,91.689,91.623,91.641,5074899991.0
2006-04-28 19:10:00,91.647,91.699,91.619,91.685,1826200003.0
2006-04-28 19:15:00,91.697,91.705,91.656,91.682,4246599991.0
2006-04-28 19:20:00,91.71,91.756,91.676,91.746,3819699993.0
2006-04-28 19:25:00,91.728,91.747,91.694,91.711,5843199987.0
2006-04-28 19:30:00,91.725,91.73,91.636,91.646,5045899983.0
2006-04-28 19:35:00,91.621,91.645,91.589,91.623,3351999998.0
2006-04-28 19:40:00,91.622,91.645,91.584,91.622,4360600003.0
2006-04-28 19:45:00,91.623,91.652,91.602,91.625,2978399984.0
2006-04-28 19:50:00,91.604,91.634,91.585,91.585,2957799992.0
2006-04-28 19:55:00,91.579,91.617,91.555,91.59,2868200002.0
2006-04-28 20:00:00,91.605,91.609,91.569,91.602,2719299993.0
2006-04-28 20:05:00,91.589,91.608,91.553,91.587,2600499992.0
2006-04-28 20:10:00,91.603,91.629,91.561,91.594,4967399973.0
2006-04-28 20:15:00,91.614,91.628,91.579,91.606,4200700009.0
2006-04-28 20:20:00,91.608,91.613,91.528,91.551,4163199997.0
2006-04-28 20:25:00,91.553,91.56,91.518,91.56,6746799992.0
2006-04-28 20:30:00,91.531,91.56,91.505,91.52,5785599999.0
2006-04-28 20:35:00,91.532,91.542,91.488,91.497,4305899984.0
2006-04-28 20:40:00,91.515,91.535,91.47,91.533,5226699985.0
2006-04-28 20:45:00,91.532,91.548,91.498,91.525,4924599974.0
2006-04-28 20:50:00,91.517,91.575,91.517,91.548,4691799997.0
2006-04-28 20:55:00,91.559,91.591,91.528,91.573,7592199976.0
2006-04-28 21:00:00,91.58,91.615,91.567,91.585,5798600013.0
2006-04-28 21:05:00,91.581,91.6,91.557,91.559,2375699998.0
2006-04-28 21:10:00,91.58,91.597,91.56,91.577,3267599991.0
2006-04-28 21:15:00,91.574,91.59,91.534,91.59,5021999995.0
2006-04-28 21:20:00,91.596,91.603,91.552,91.568,6563999986.0
2006-04-28 21:25:00,91.563,91.619,91.56,91.598,3385800003.0
2006-04-28 21:30:00,91.602,91.64,91.587,91.608,2651799977.0
2006-04-28 21:35:00,91.62,91.63,91.591,91.63,1683700001.0
2006-04-28 21:40:00,91.634,91.653,91.599,91.635,3677599986.0
2006-04-28 21:45:00,91.63,91.667,91.611,91.643,3216499979.0
2006-04-28 21:50:00,91.644,91.667,91.629,91.645,1744099999.0
2006-04-28 21:55:00,91.628,91.757,91.627,91.732,2108599985.0
2006-04-28 22:00:00,91.731,91.829,91.699,91.819,3652299995.0
2006-04-28 22:05:00,91.797,91.853,91.786,91.795,1141200000.0
2006-04-28 22:10:00,91.797,91.887,91.793,91.87,1619800000.0
2006-04-28 22:15:00,91.888,91.906,91.825,91.831,1793199985.0
2006-04-28 22:20:00,91.845,91.88,91.845,91.88,1197799994.0
2006-04-28 22:25:00,91.87,91.89,91.831,91.855,1958399996.0
2006-04-28 22:30:00,91.853,91.892,91.828,91.831,1742099993.0
2006-04-28 22:35:00,91.846,91.877,91.832,91.855,1542600006.0
2006-04-28 22:40:00,91.857,91.866,91.824,91.824,2050099986.0
2006-04-28 22:45:00,91.849,91.867,91.804,91.833,2388900000.0
2006-04-28 22:50:00,91.842,91.871,91.797,91.85,1791599997.0
2006-04-28 22:55:00,91.862,91.871,91.773,91.82,1315599986.0
2006-04-30 23:00:00,91.755,91.778,91.689,91.701,1065699995.0
2006-04-30 23:05:00,91.711,91.777,91.693,91.711,1268899998.0
2006-04-30 23:10:00,91.737,91.778,91.699,91.72,1316999993.0
2006-04-30 23:15:00,91.722,91.766,91.687,91.709,1170699987.0
2006-04-30 23:20:00,91.712,91.782,91.692,91.764,1060499986.0
2006-04-30 23:25:00,91.745,91.789,91.718,91.732,1283900007.0
2006-04-30 23:30:00,91.713,91.794,91.713,91.762,1181999994.0
2006-04-30 23:35:00,91.762,91.794,91.715,91.762,1371599988.0
2006-04-30 23:40:00,91.776,91.831,91.734,91.772,1219600001.0
2006-04-30 23:45:00,91.78,91.822,91.732,91.743,1054199996.0
2006-04-30 23:50:00,91.732,91.788,91.702,91.713,1040099988.0
2006-04-30 23:55:00,91.693,91.792,91.686,91.777,1372199987.0
2006-05-01 00:00:00,91.754,91.769,91.686,91.716,1037599988.0
2006-05-01 00:05:00,91.709,91.77,91.683,91.729,1176399995.0
2006-05-01 00:10:00,91.755,91.805,91.696,91.717,1310800001.0
2006-05-01 00:15:00,91.693,91.794,91.672,91.731,987600001.0
2006-05-01 00:20:00,91.728,91.781,91.704,91.749,1255799997.0
2006-05-01 00:25:00,91.767,91.795,91.717,91.763,1475199995.0
2006-05-01 00:30:00,91.744,91.802,91.718,91.718,1328499997.0
2006-05-01 00:35:00,91.716,91.813,91.714,91.732,1251299999.0
2006-05-01 00:40:00,91.738,91.788,91.716,91.733,1298599994.0
2006-05-01 00:45:00,91.715,91.795,91.705,91.778,1322299988.0
2006-05-01 00:50:00,91.762,91.787,91.714,91.77,1121999991.0
2006-05-01 00:55:00,91.787,91.787,91.701,91.733,1193699999.0
2006-05-01 01:00:00,91.714,91.841,91.685,91.732,1262699999.0
2006-05-01 01:05:00,91.751,91.751,91.695,91.728,902299999.0
2006-05-01 01:10:00,91.732,91.742,91.707,91.713,972800000.0
2006-05-01 01:15:00,91.748,91.761,91.721,91.743,799499996.0
2006-05-01 01:20:00,91.759,91.767,91.708,91.708,1010399998.0
2006-05-01 01:25:00,91.718,91.74,91.692,91.733,780200001.0
2006-05-01 01:30:00,91.737,91.746,91.709,91.72,1008300002.0
2006-05-01 01:35:00,91.723,91.752,91.715,91.735,885199991.0
2006-05-01 01:40:00,91.747,91.76,91.712,91.746,1074600000.0
2006-05-01 01:45:00,91.759,91.762,91.703,91.735,827099996.0
2006-05-01 01:50:00,91.704,91.747,91.704,91.723,1282599996.0
2006-05-01 01:55:00,91.744,91.747,91.7,91.742,1452099997.0
2006-05-01 02:00:00,91.737,91.792,91.736,91.79,940599999.0
2006-05-01 02:05:00,91.777,91.824,91.77,91.798,1136299995.0
2006-05-01 02:10:00,91.813,91.813,91.754,91.774,1012799998.0
2006-05-01 02:15:00,91.775,91.783,91.723,91.749,1284899995.0
2006-05-01 02:20:00,91.723,91.756,91.713,91.726,1226899999.0
2006-05-01 02:25:00,91.747,91.752,91.714,91.727,1327200000.0
2006-05-01 02:30:00,91.728,91.732,91.67,91.691,973599996.0
2006-05-01 02:35:00,91.689,91.714,91.66,91.687,1187899997.0
2006-05-01 02:40:00,91.685,91.69,91.642,91.657,1358499994.0
2006-05-01 02:45:00,91.648,91.672,91.616,91.616,1180399999.0
2006-05-01 02:50:00,91.634,91.634,91.575,91.625,1072299999.0
2006-05-01 02:55:00,91.619,91.656,91.604,91.62,1117499992.0
2006-05-01 03:00:00,91.639,91.657,91.608,91.612,1079500000.0
2006-05-01 03:05:00,91.621,91.629,91.547,91.586,1106599996.0
2006-05-01 03:10:00,91.585,91.595,91.553,91.575,1178600000.0
2006-05-01 03:15:00,91.539,91.572,91.531,91.544,639300004.0
2006-05-01 03:20:00,91.541,91.57,91.532,91.562,1229000009.0
2006-05-01 03:25:00,91.553,91.567,91.524,91.535,893500003.0
2006-05-01 03:30:00,91.551,91.551,91.502,91.521,1109399997.0
2006-05-01 03:35:00,91.532,91.541,91.494,91.516,914599997.0
2006-05-01 03:40:00,91.514,91.565,91.507,91.554,1013399992.0
2006-05-01 03:45:00,91.533,91.536,91.477,91.525,1245899996.0
2006-05-01 03:50:00,91.507,91.539,91.487,91.525,1029399994.0
2006-05-01 03:55:00,91.517,91.565,91.517,91.555,614899997.0
2006-05-01 04:00:00,91.522,91.583,91.522,91.543,1052699993.0
2006-05-01 04:05:00,91.535,91.569,91.522,91.522,860599997.0
2006-05-01 04:10:00,91.547,91.555,91.467,91.489,855700001.0
2006-05-01 04:15:00,91.48,91.48,91.355,91.379,873999993.0
2006-05-01 04:20:00,91.37,91.385,91.272,91.283,1100399999.0
2006-05-01 04:25:00,91.283,91.327,91.266,91.311,978499999.0
2006-05-01 04:30:00,91.295,91.295,91.253,91.28,1041700000.0
2006-05-01 04:35:00,91.281,91.281,91.212,91.215,765300001.0
2006-05-01 04:40:00,91.234,91.322,91.225,91.32,987899992.0
2006-05-01 04:45:00,91.316,91.331,91.281,91.303,1142099997.0
2006-05-01 04:50:00,91.287,91.349,91.287,91.305,933100001.0
2006-05-01 04:55:00,91.342,91.345,91.285,91.291,936399989.0
2006-05-01 05:00:00,91.301,91.343,91.294,91.326,1343600002.0
2006-05-01 05:05:00,91.324,91.365,91.316,91.345,1127599988.0
2006-05-01 05:10:00,91.333,91.377,91.322,91.377,1074899991.0
2006-05-01 05:15:00,91.374,91.403,91.365,91.376,671599990.0
2006-05-01 05:20:00,91.372,91.405,91.366,91.401,909299988.0
2006-05-01 05:25:00,91.384,91.397,91.359,91.384,882999992.0
2006-05-01 05:30:00,91.387,91.4,91.369,91.382,1244900006.0
2006-05-01 05:35:00,91.39,91.395,91.352,91.368,663099999.0
2006-05-01 05:40:00,91.354,91.4,91.344,91.377,888099999.0
2006-05-01 05:45:00,91.395,91.403,91.333,91.38,688899997.0
2006-05-01 05:50:00,91.386,91.39,91.335,91.34,1006399997.0
2006-05-01 05:55:00,91.322,91.367,91.322,91.348,598499995.0
2006-05-01 06:00:00,91.358,91.38,91.32,91.375,1198099996.0
2006-05-01 06:05:00,91.371,91.433,91.366,91.433,1324699995.0
2006-05-01 06:10:00,91.415,91.456,91.415,91.426,965999993.0
2006-05-01 06:15:00,91.424,91.474,91.424,91.468,665800002.0
2006-05-01 06:20:00,91.468,91.468,91.434,91.434,627300003.0
2006-05-01 06:25:00,91.425,91.464,91.406,91.43,1233899996.0
2006-05-01 06:30:00,91.411,91.436,91.348,91.357,814299998.0
2006-05-01 06:35:00,91.369,91.393,91.341,91.371,888100000.0
2006-05-01 06:40:00,91.367,91.369,91.323,91.349,843699994.0
2006-05-01 06:45:00,91.319,91.367,91.319,91.331,1166699991.0
2006-05-01 06:50:00,91.362,91.393,91.338,91.344,1006799993.0
2006-05-01 06:55:00,91.37,91.393,91.341,91.364,1226299997.0
2006-05-01 07:00:00,91.362,91.366,91.316,91.329,987199994.0
2006-05-01 07:05:00,91.335,91.339,91.31,91.333,511399994.0
2006-05-01 07:10:00,91.313,91.355,91.302,91.315,995799997.0
2006-05-01 07:15:00,91.302,91.341,91.292,91.313,847200003.0
2006-05-01 07:20:00,91.323,91.334,91.294,91.312,926199999.0
2006-05-01 07:25:00,91.3,91.335,91.272,91.31,993400004.0
2006-05-01 07:30:00,91.33,91.35,91.291,91.332,896200001.0
2006-05-01 07:35:00,91.337,91.346,91.301,91.31,1129499991.0
2006-05-01 07:40:00,91.308,91.347,91.308,91.32,1009899993.0
2006-05-01 07:45:00,91.329,91.349,91.303,91.316,847000001.0
2006-05-01 07:50:00,91.301,91.371,91.283,91.341,1090799996.0
2006-05-01 07:55:00,91.343,91.357,91.305,91.341,737299997.0
2006-05-01 08:00:00,91.34,91.366,91.311,91.343,1339799990.0
2006-05-01 08:05:00,91.324,91.347,91.309,91.325,992799995.0
2006-05-01 08:10:00,91.324,91.348,91.278,91.298,987199999.0
2006-05-01 08:15:00,91.302,91.317,91.26,91.285,1249099995.0
2006-05-01 08:20:00,91.287,91.322,91.265,91.282,998499988.0
2006-05-01 08:25:00,91.28,91.294,91.255,91.267,1099199999.0
2006-05-01 08:30:00,91.277,91.33,91.271,91.307,1107799997.0
2006-05-01 08:35:00,91.305,91.311,91.249,91.278,1147900001.0
2006-05-01 08:40:00,91.278,91.279,91.219,91.238,1055899997.0
2006-05-01 08:45:00,91.243,91.302,91.238,91.283,1096299999.0
2006-05-01 08:50:00,91.245,91.281,91.214,91.228,1056999985.0
2006-05-01 08:55:00,91.222,91.247,91.203,91.226,1268600003.0
2006-05-01 09:00:00,91.247,91.278,91.236,91.259,1127600004.0
2006-05-01 09:05:00,91.278,91.322,91.24,91.302,1312099989.0
2006-05-01 09:10:00,91.305,91.315,91.277,91.291,1026699989.0
2006-05-01 09:15:00,91.296,91.313,91.279,91.291,802299999.0
2006-05-01 09:20:00,91.308,91.322,91.287,91.293,1272999994.0
2006-05-01 09:25:00,91.281,91.327,91.256,91.304,1328899991.0
2006-05-01 09:30:00,91.317,91.35,91.286,91.335,975899997.0
2006-05-01 09:35:00,91.323,91.337,91.298,91.306,1239799996.0
2006-05-01 09:40:00,91.318,91.345,91.305,91.319,922499996.0
2006-05-01 09:45:00,91.305,91.322,91.292,91.314,1052899998.0
2006-05-01 09:50:00,91.298,91.328,91.281,91.312,1008499991.0
2006-05-01 09:55:00,91.303,91.33,91.281,91.297,958400010.0
2006-05-01 10:00:00,91.281,91.308,91.259,91.295,758299997.0
2006-05-01 10:05:00,91.283,91.307,91.268,91.297,766099993.0
2006-05-01 10:10:00,91.29,91.31,91.272,91.286,779199991.0
2006-05-01 10:15:00,91.3,91.312,91.27,91.287,946599993.0
2006-05-01 10:20:00,91.277,91.338,91.254,91.324,1178599993.0
2006-05-01 10:25:00,91.335,91.335,91.299,91.32,891700005.0
2006-05-01 10:30:00,91.318,91.35,91.297,91.329,862199991.0
2006-05-01 10:35:00,91.351,91.362,91.321,91.338,1026900002.0
2006-05-01 10:40:00,91.343,91.399,91.325,91.361,1433499994.0
2006-05-01 10:45:00,91.39,91.399,91.345,91.384,1078799993.0
2006-05-01 10:50:00,91.397,91.397,91.332,91.37,1177999993.0
2006-05-01 10:55:00,91.355,91.377,91.332,91.352,1369499998.0
2006-05-01 11:00:00,91.35,91.35,91.293,91.335,1169500005.0
2006-05-01 11:05:00,91.329,91.351,91.306,91.318,1104600001.0
2006-05-01 11:10:00,91.314,91.349,91.3,91.335,1426999988.0
2006-05-01 11:15:00,91.331,91.351,91.308,91.329,1209999995.0
2006-05-01 11:20:00,91.33,91.368,91.323,91.349,1266499998.0
2006-05-01 11:25:00,91.369,91.369,91.307,91.323,1155900000.0
2006-05-01 11:30:00,91.322,91.357,91.313,91.34,1379500000.0
2006-05-01 11:35:00,91.324,91.363,91.322,91.349,1125899994.0
2006-05-01 11:40:00,91.361,91.367,91.326,91.354,1243099995.0
2006-05-01 11:45:00,91.364,91.377,91.338,91.34,1286899993.0
2006-05-01 11:50:00,91.336,91.395,91.333,91.359,1248999994.0
2006-05-01 11:55:00,91.361,91.395,91.346,91.359,1154100005.0
2006-05-01 12:00:00,91.34,91.379,91.321,91.363,1159799987.0
2006-05-01 12:05:00,91.355,91.362,91.315,91.328,1145599997.0
2006-05-01 12:10:00,91.307,91.332,91.3,91.328,1171099990.0
2006-05-01 12:15:00,91.312,91.345,91.287,91.323,1132500003.0
2006-05-01 12:20:00,91.336,91.349,91.31,91.332,893400006.0
2006-05-01 12:25:00,91.333,91.352,91.316,91.33,1225999993.0
2006-05-01 12:30:00,91.314,91.35,91.301,91.321,928999989.0
2006-05-01 12:35:00,91.322,91.347,91.313,91.327,807399998.0
2006-05-01 12:40:00,91.336,91.348,91.312,91.318,1055399995.0
2006-05-01 12:45:00,91.32,91.343,91.3,91.335,1108199999.0
2006-05-01 12:50:00,91.322,91.345,91.281,91.318,825399998.0
2006-05-01 12:55:00,91.325,91.348,91.292,91.292,910700000.0
2006-05-01 13:00:00,91.325,91.341,91.304,91.327,1263100002.0
2006-05-01 13:05:00,91.322,91.363,91.307,91.354,1278000006.0
2006-05-01 13:10:00,91.34,91.385,91.34,91.382,1437800002.0
2006-05-01 13:15:00,91.387,91.39,91.328,91.371,789299998.0
2006-05-01 13:20:00,91.368,91.368,91.276,91.284,1020999984.0
2006-05-01 13:25:00,91.277,91.3,91.256,91.274,1187899985.0
2006-05-01 13:30:00,91.288,91.328,91.254,91.286,1064600002.0
2006-05-01 13:35:00,91.294,91.377,91.29,91.355,1233899996.0
2006-05-01 13:40:00,91.35,91.365,91.323,91.345,1127099997.0
2006-05-01 13:45:00,91.345,91.384,91.32,91.363,988899999.0
2006-05-01 13:50:00,91.353,91.38,91.324,91.354,1195999994.0
2006-05-01 13:55:00,91.357,91.393,91.349,91.367,1000799995.0
2006-05-01 14:00:00,91.381,91.427,91.371,91.407,1028999991.0
2006-05-01 14:05:00,91.416,91.536,91.4,91.535,881999995.0
2006-05-01 14:10:00,91.516,91.535,91.459,91.466,1113499998.0
2006-05-01 14:15:00,91.482,91.522,91.455,91.503,923200002.0
2006-05-01 14:20:00,91.54,91.562,91.507,91.513,1095499998.0
2006-05-01 14:25:00,91.495,91.548,91.473,91.473,773600002.0
2006-05-01 14:30:00,91.467,91.526,91.444,91.463,1307299989.0
2006-05-01 14:35:00,91.454,91.475,91.403,91.422,943999989.0
2006-05-01 14:40:00,91.422,91.422,91.323,91.36,1150000000.0
2006-05-01 14:45:00,91.359,91.37,91.317,91.35,1198499997.0
2006-05-01 14:50:00,91.334,91.37,91.323,91.358,1192300002.0
2006-05-01 14:55:00,91.344,91.441,91.319,91.387,1521299995.0
2006-05-01 15:00:00,91.403,91.455,91.385,91.438,906599995.0
2006-05-01 15:05:00,91.43,91.507,91.418,91.507,1068399997.0
2006-05-01 15:10:00,91.513,91.563,91.447,91.477,1107899990.0
2006-05-01 15:15:00,91.484,91.515,91.447,91.464,1262299993.0
2006-05-01 15:20:00,91.473,91.55,91.466,91.495,1282499991.0
2006-05-01 15:25:00,91.49,91.529,91.461,91.474,1002899992.0
2006-05-01 15:30:00,91.482,91.488,91.407,91.445,1417899999.0
2006-05-01 15:35:00,91.454,91.47,91.331,91.362,1180299998.0
2006-05-01 15:40:00,91.417,91.446,91.373,91.42,935599996.0
2006-05-01 15:45:00,91.418,91.435,91.365,91.378,1323399987.0
2006-05-01 15:50:00,91.353,91.385,91.318,91.378,1178900002.0
2006-05-01 15:55:00,91.395,91.439,91.346,91.346,1210100004.0
2006-05-01 16:00:00,91.327,91.37,91.327,91.345,978200001.0
2006-05-01 16:05:00,91.365,91.37,91.344,91.344,788099991.0
2006-05-01 16:10:00,91.346,91.515,91.342,91.494,951799990.0
2006-05-01 16:15:00,91.497,91.514,91.371,91.385,1106900002.0
2006-05-01 16:20:00,91.374,91.432,91.374,91.408,1133799995.0
2006-05-01 16:25:00,91.391,91.477,91.352,91.447,1051000001.0
2006-05-01 16:30:00,91.446,91.478,91.433,91.452,1125900003.0
2006-05-01 16:35:00,91.456,91.463,91.385,91.409,1373600007.0
2006-05-01 16:40:00,91.398,91.413,91.356,91.384,1068299993.0
2006-05-01 16:45:00,91.385,91.457,91.36,91.38,1131899997.0
2006-05-01 16:50:00,91.364,91.414,91.346,91.367,1011399996.0
2006-05-01 16:55:00,91.39,91.39,91.346,91.362,1177200001.0
2006-05-01 17:00:00,91.364,91.422,91.314,91.398,1129899998.0
2006-05-01 17:05:00,91.408,91.42,91.375,91.392,1036899993.0
2006-05-01 17:10:00,91.384,91.407,91.334,91.373,1202999997.0
2006-05-01 17:15:00,91.339,91.367,91.313,91.335,1138200001.0
2006-05-01 17:20:00,91.323,91.363,91.301,91.305,1001999996.0
2006-05-01 17:25:00,91.31,91.371,91.28,91.356,1091899998.0
2006-05-01 17:30:00,91.331,91.355,91.319,91.327,1309899988.0
2006-05-01 17:35:00,91.342,91.409,91.338,91.372,902099992.0
2006-05-01 17:40:00,91.344,91.37,91.277,91.305,1309799997.0
2006-05-01 17:45:00,91.32,91.371,91.301,91.317,1338899993.0
2006-05-01 17:50:00,91.338,91.356,91.268,91.287,1193300003.0
2006-05-01 17:55:00,91.283,91.299,91.264,91.287,902899996.0
2006-05-01 18:00:00,91.287,91.32,91.25,91.32,8582699971.0
2006-05-01 18:05:00,91.33,91.345,91.274,91.316,10287399996.0
2006-05-01 18:10:00,91.306,91.35,91.273,91.35,6991499983.0
2006-05-01 18:15:00,91.36,91.36,91.3,91.357,6394699950.0
2006-05-01 18:20:00,91.355,91.366,91.298,91.31,9190099970.0
2006-05-01 18:25:00,91.283,91.35,91.282,91.346,8281699985.0
2006-05-01 18:30:00,91.341,91.403,91.33,91.371,8429199985.0
2006-05-01 18:35:00,91.389,91.4,91.348,91.367,5689499994.0
2006-05-01 18:40:00,91.366,91.395,91.336,91.336,5622499984.0
2006-05-01 18:45:00,91.351,91.376,91.32,91.324,2480899987.0
2006-05-01 18:50:00,91.328,91.359,91.308,91.326,6442699986.0
2006-05-01 18:55:00,91.347,91.399,91.318,91.37,4383699979.0
2006-05-01 19:00:00,91.372,91.39,91.321,91.343,2144299984.0
2006-05-01 19:05:00,91.329,91.368,91.311,91.367,5368600023.0
2006-05-01 19:10:00,91.377,91.393,91.338,91.359,1640799989.0
2006-05-01 19:15:00,91.365,91.388,91.331,91.365,4627899984.0
2006-05-01 19:20:00,91.357,91.403,91.341,91.403,4202099996.0
2006-05-01 19:25:00,91.399,91.42,91.369,91.38,5387899984.0
2006-05-01 19:30:00,91.401,91.409,91.372,91.379,4703499976.0
2006-05-01 19:35:00,91.397,91.41,91.361,91.377,3517899993.0
2006-05-01 19:40:00,91.398,91.449,91.383,91.41,4200699983.0
2006-05-01 19:45:00,91.422,91.457,91.402,91.443,3012499985.0
2006-05-01 19:50:00,91.427,91.459,91.423,91.437,2892400002.0
2006-05-01 19:55:00,91.452,91.469,91.426,91.465,3313300010.0
2006-05-01 20:00:00,91.463,91.468,91.437,91.468,2733999997.0
2006-05-01 20:05:00,91.472,91.481,91.426,91.455,2798599991.0
2006-05-01 20:10:00,91.445,91.461,91.414,91.436,5502499993.0
2006-05-01 20:15:00,91.437,91.463,91.405,91.428,4364799998.0
2006-05-01 20:20:00,91.444,91.463,91.422,91.439,4323099973.0
2006-05-01 20:25:00,91.44,91.49,91.42,91.47,6663699978.0
2006-05-01 20:30:00,91.441,91.477,91.422,91.45,6233999988.0
2006-05-01 20:35:00,91.451,91.474,91.421,91.446,4454899983.0
2006-05-01 20:40:00,91.43,91.467,91.424,91.432,5224799985.0
2006-05-01 20:45:00,91.419,91.449,91.41,91.428,4612999987.0
2006-05-01 20:50:00,91.443,91.466,91.412,91.441,4161799984.0
2006-05-01 20:55:00,91.45,91.46,91.421,91.46,4878200020.0
2006-05-01 21:00:00,91.45,91.48,91.432,91.455,2917599992.0
2006-05-01 21:05:00,91.43,91.481,91.43,91.48,2376000015.0
2006-05-01 21:10:00,91.47,91.5,91.45,91.473,3477199991.0
2006-05-01 21:15:00,91.452,91.467,91.338,91.44,4978699990.0
2006-05-01 21:20:00,91.435,91.476,91.372,91.476,6721499984.0
2006-05-01 21:25:00,91.444,91.463,91.376,91.395,2922799997.0
2006-05-01 21:30:00,91.423,91.448,91.404,91.427,2726499993.0
2006-05-01 21:35:00,91.424,91.441,91.38,91.415,1630899993.0
2006-05-01 21:40:00,91.398,91.459,91.37,91.406,3451600001.0
2006-05-01 21:45:00,91.408,91.412,91.34,91.38,3425199998.0
2006-05-01 21:50:00,91.382,91.432,91.371,91.396,1654499996.0
2006-05-01 21:55:00,91.401,91.44,91.289,91.289,1620599993.0
2006-05-01 22:00:00,91.294,91.348,91.265,91.315,3931799989.0
2006-05-01 22:05:00,91.324,91.36,91.298,91.329,1364799994.0
2006-05-01 22:10:00,91.342,91.359,91.289,91.322,1714000001.0
2006-05-01 22:15:00,91.33,91.352,91.316,91.321,1805799989.0
2006-05-01 22:20:00,91.345,91.351,91.32,91.32,1176000009.0
2006-05-01 22:25:00,91.334,91.344,91.302,91.302,2179400000.0
2006-05-01 22:30:00,91.34,91.347,91.297,91.315,1862399991.0
2006-05-01 22:35:00,91.31,91.325,91.271,91.275,1358599993.0
2006-05-01 22:40:00,91.268,91.292,91.25,91.28,1863600005.0
2006-05-01 22:45:00,91.27,91.315,91.253,91.29,2334299993.0
2006-05-01 22:50:00,91.304,91.34,91.28,91.335,1677700001.0
2006-05-01 22:55:00,91.335,91.36,91.292,91.296,1161100002.0
2006-05-01 23:00:00,91.343,91.403,91.314,91.354,1192399988.0
2006-05-01 23:05:00,91.347,91.42,91.331,91.407,1410700000.0
2006-05-01 23:10:00,91.379,91.412,91.321,91.327,1065199991.0
2006-05-01 23:15:00,91.381,91.398,91.315,91.325,1354599984.0
2006-05-01 23:20:00,91.341,91.426,91.31,91.412,1237199991.0
2006-05-01 23:25:00,91.383,91.452,91.364,91.399,1163999987.0
2006-05-01 23:30:00,91.386,91.467,91.366,91.438,1222700002.0
2006-05-01 23:35:00,91.442,91.47,91.37,91.391,1178299994.0
2006-05-01 23:40:00,91.405,91.42,91.384,91.407,1361699996.0
2006-05-01 23:45:00,91.412,91.42,91.391,91.4,499000001.0
2006-05-01 23:50:00,91.392,91.425,91.391,91.408,1059800002.0
2006-05-01 23:55:00,91.413,91.43,91.338,91.39,1123799999.0
2006-05-02 00:00:00,91.378,91.475,91.362,91.456,1129999999.0
2006-05-02 00:05:00,91.441,91.474,91.402,91.432,1249799993.0
2006-05-02 00:10:00,91.438,91.521,91.42,91.477,1529200000.0
2006-05-02 00:15:00,91.495,91.54,91.441,91.478,1113299996.0
2006-05-02 00:20:00,91.475,91.536,91.449,91.475,940899996.0
2006-05-02 00:25:00,91.513,91.569,91.472,91.521,1174199995.0
2006-05-02 00:30:00,91.499,91.554,91.44,91.44,1217399998.0
2006-05-02 00:35:00,91.481,91.523,91.413,91.473,1262999998.0
2006-05-02 00:40:00,91.51,91.543,91.423,91.543,1082999993.0
2006-05-02 00:45:00,91.552,91.586,91.468,91.527,1272799991.0
2006-05-02 00:50:00,91.549,91.564,91.479,91.498,1116599998.0
2006-05-02 00:55:00,91.496,91.582,91.496,91.533,1419699997.0
2006-05-02 01:00:00,91.505,91.568,91.431,91.561,891099995.0
2006-05-02 01:05:00,91.562,91.584,91.534,91.57,1032700001.0
2006-05-02 01:10:00,91.58,91.621,91.574,91.594,951099994.0
2006-05-02 01:15:00,91.603,91.635,91.573,91.613,729499994.0
2006-05-02 01:20:00,91.622,91.654,91.604,91.619,1031699998.0
2006-05-02 01:25:00,91.641,91.641,91.565,91.59,1108599994.0
2006-05-02 01:30:00,91.582,91.609,91.561,91.594,1029899995.0
2006-05-02 01:35:00,91.592,91.607,91.554,91.582,1046899996.0
2006-05-02 01:40:00,91.575,91.597,91.558,91.58,934400001.0
2006-05-02 01:45:00,91.568,91.58,91.529,91.534,1032099990.0
2006-05-02 01:50:00,91.536,91.567,91.517,91.555,1152299988.0
2006-05-02 01:55:00,91.557,91.557,91.511,91.532,1533999993.0
2006-05-02 02:00:00,91.512,91.538,91.464,91.527,1145200000.0
2006-05-02 02:05:00,91.52,91.584,91.502,91.562,881000001.0
2006-05-02 02:10:00,91.553,91.583,91.539,91.543,978700001.0
2006-05-02 02:15:00,91.545,91.575,91.533,91.559,1498299997.0
2006-05-02 02:20:00,91.56,91.611,91.528,91.577,1139999995.0
2006-05-02 02:25:00,91.591,91.609,91.56,91.59,1315199994.0
2006-05-02 02:30:00,91.572,91.582,91.499,91.52,939999990.0
2006-05-02 02:35:00,91.515,91.547,91.495,91.529,927699995.0
2006-05-02 02:40:00,91.527,91.565,91.516,91.548,1369500008.0
2006-05-02 02:45:00,91.527,91.578,91.527,91.578,799699991.0
2006-05-02 02:50:00,91.586,91.586,91.539,91.569,873099993.0
2006-05-02 02:55:00,91.57,91.574,91.518,91.545,926799992.0
2006-05-02 03:00:00,91.542,91.561,91.48,91.523,851399999.0
2006-05-02 03:05:00,91.525,91.54,91.476,91.521,1266799994.0
2006-05-02 03:10:00,91.514,91.547,91.488,91.5,1488499991.0
2006-05-02 03:15:00,91.501,91.501,91.446,91.496,699599997.0
2006-05-02 03:20:00,91.501,91.528,91.482,91.509,1332599991.0
2006-05-02 03:25:00,91.516,91.536,91.49,91.495,1103199993.0
2006-05-02 03:30:00,91.505,91.523,91.481,91.497,1191800004.0
2006-05-02 03:35:00,91.494,91.547,91.494,91.534,1207299995.0
2006-05-02 03:40:00,91.53,91.567,91.513,91.557,728999994.0
2006-05-02 03:45:00,91.544,91.601,91.544,91.582,991999991.0
2006-05-02 03:50:00,91.579,91.607,91.563,91.578,1065100002.0
2006-05-02 03:55:00,91.585,91.609,91.574,91.59,676999995.0
2006-05-02 04:00:00,91.57,91.609,91.567,91.602,891500000.0
2006-05-02 04:05:00,91.588,91.609,91.569,91.572,951700002.0
2006-05-02 04:10:00,91.591,91.593,91.555,91.555,729199999.0
2006-05-02 04:15:00,91.565,91.565,91.502,91.519,841000001.0
2006-05-02 04:20:00,91.482,91.536,91.482,91.518,1053799995.0
2006-05-02 04:25:00,91.531,91.568,91.516,91.535,973300002.0
2006-05-02 04:30:00,91.54,91.571,91.535,91.535,876699992.0
2006-05-02 04:35:00,91.555,91.56,91.52,91.52,952799996.0
2006-05-02 04:40:00,91.547,91.555,91.512,91.543,1065600001.0
2006-05-02 04:45:00,91.535,91.556,91.514,91.533,824000002.0
2006-05-02 04:50:00,91.543,91.568,91.535,91.535,1013700000.0
2006-05-02 04:55:00,91.542,91.57,91.533,91.55,813299994.0
2006-05-02 05:00:00,91.556,91.574,91.518,91.535,1155200001.0
2006-05-02 05:05:00,91.553,91.577,91.533,91.552,956499995.0
2006-05-02 05:10:00,91.555,91.596,91.53,91.563,888400002.0
2006-05-02 05:15:00,91.567,91.579,91.515,91.547,1002700002.0
2006-05-02 05:20:00,91.538,91.556,91.521,91.556,742800002.0
2006-05-02 05:25:00,91.548,91.56,91.514,91.541,608299999.0
2006-05-02 05:30:00,91.534,91.548,91.523,91.54,605199995.0
2006-05-02 05:35:00,91.543,91.545,91.519,91.542,712499997.0
2006-05-02 05:40:00,91.526,91.545,91.509,91.512,877799998.0
2006-05-02 05:45:00,91.538,91.545,91.47,91.535,938099988.0
2006-05-02 05:50:00,91.516,91.548,91.511,91.528,965200000.0
2006-05-02 05:55:00,91.514,91.547,91.513,91.52,949999995.0
2006-05-02 06:00:00,91.532,91.555,91.514,91.536,945800003.0
2006-05-02 06:05:00,91.53,91.559,91.518,91.559,1184199997.0
2006-05-02 06:10:00,91.545,91.56,91.509,91.547,995399999.0
2006-05-02 06:15:00,91.524,91.555,91.521,91.53,915400001.0
2006-05-02 06:20:00,91.522,91.568,91.504,91.544,895599996.0
2006-05-02 06:25:00,91.519,91.575,91.519,91.544,921900001.0
2006-05-02 06:30:00,91.533,91.563,91.515,91.527,1040300002.0
2006-05-02 06:35:00,91.52,91.545,91.503,91.529,772500000.0
2006-05-02 06:40:00,91.527,91.58,91.51,91.562,985900002.0
2006-05-02 06:45:00,91.575,91.595,91.548,91.572,860599996.0
2006-05-02 06:50:00,91.56,91.599,91.553,91.559,1117400000.0
2006-05-02 06:55:00,91.565,91.588,91.547,91.569,1232399995.0
2006-05-02 07:00:00,91.573,91.587,91.547,91.577,974500002.0
2006-05-02 07:05:00,91.557,91.581,91.543,91.581,530300003.0
2006-05-02 07:10:00,91.58,91.594,91.559,91.575,1014199998.0
2006-05-02 07:15:00,91.572,91.591,91.548,91.556,1176000007.0
2006-05-02 07:20:00,91.56,91.578,91.529,91.567,944999999.0
2006-05-02 07:25:00,91.551,91.609,91.534,91.58,1228699996.0
2006-05-02 07:30:00,91.598,91.615,91.55,91.552,1418899989.0
2006-05-02 07:35:00,91.561,91.569,91.531,91.555,1031099997.0
2006-05-02 07:40:00,91.533,91.564,91.515,91.526,948599992.0
2006-05-02 07:45:00,91.517,91.571,91.517,91.557,1138399994.0
2006-05-02 07:50:00,91.532,91.556,91.513,91.513,1078800006.0
2006-05-02 07:55:00,91.513,91.529,91.487,91.487,860999993.0
2006-05-02 08:00:00,91.484,91.52,91.474,91.507,1091500000.0
2006-05-02 08:05:00,91.513,91.541,91.491,91.531,993699997.0
2006-05-02 08:10:00,91.521,91.556,91.503,91.522,893199991.0
2006-05-02 08:15:00,91.538,91.556,91.5,91.518,1062599999.0
2006-05-02 08:20:00,91.522,91.524,91.474,91.475,1139599997.0
2006-05-02 08:25:00,91.488,91.517,91.479,91.479,904499995.0
2006-05-02 08:30:00,91.493,91.561,91.493,91.539,845899991.0
2006-05-02 08:35:00,91.553,91.559,91.502,91.544,1225999993.0
2006-05-02 08:40:00,91.544,91.581,91.515,91.529,1380700004.0
2006-05-02 08:45:00,91.562,91.596,91.545,91.554,1246799999.0
2006-05-02 08:50:00,91.549,91.611,91.501,91.59,1085299996.0
2006-05-02 08:55:00,91.59,91.618,91.499,91.508,1079299994.0
2006-05-02 09:00:00,91.539,91.584,91.52,91.555,1181400000.0
2006-05-02 09:05:00,91.579,91.644,91.573,91.644,1004099996.0
2006-05-02 09:10:00,91.645,91.645,91.526,91.544,919599996.0
2006-05-02 09:15:00,91.538,91.541,91.467,91.506,1043600001.0
2006-05-02 09:20:00,91.513,91.564,91.511,91.545,1067899996.0
2006-05-02 09:25:00,91.544,91.653,91.522,91.633,1207699998.0
2006-05-02 09:30:00,91.641,91.647,91.594,91.621,1097300004.0
2006-05-02 09:35:00,91.622,91.687,91.622,91.668,1364199992.0
2006-05-02 09:40:00,91.656,91.732,91.621,91.723,987699999.0
2006-05-02 09:45:00,91.714,91.727,91.674,91.679,1002599992.0
2006-05-02 09:50:00,91.69,91.7,91.648,91.667,1221499990.0
2006-05-02 09:55:00,91.636,91.668,91.618,91.631,1613099995.0
2006-05-02 10:00:00,91.62,91.657,91.612,91.648,1117500004.0
2006-05-02 10:05:00,91.628,91.647,91.598,91.613,831800007.0
2006-05-02 10:10:00,91.611,91.622,91.518,91.538,1077599992.0
2006-05-02 10:15:00,91.549,91.587,91.528,91.565,1152399999.0
2006-05-02 10:20:00,91.556,91.577,91.514,91.542,1602900004.0
2006-05-02 10:25:00,91.532,91.58,91.506,91.577,988999997.0
2006-05-02 10:30:00,91.582,91.672,91.568,91.65,1236499995.0
2006-05-02 10:35:00,91.647,91.712,91.631,91.695,1318800006.0
2006-05-02 10:40:00,91.717,91.809,91.699,91.757,1409700006.0
2006-05-02 10:45:00,91.782,91.821,91.753,91.768,1266199996.0
2006-05-02 10:50:00,91.78,91.799,91.749,91.774,940899993.0
2006-05-02 10:55:00,91.764,91.787,91.728,91.733,1202200000.0
2006-05-02 11:00:00,91.754,91.761,91.711,91.726,928699998.0
2006-05-02 11:05:00,91.741,91.78,91.699,91.78,1319799999.0
2006-05-02 11:10:00,91.781,91.786,91.692,91.699,1317099995.0
2006-05-02 11:15:00,91.719,91.753,91.702,91.72,1175699999.0
2006-05-02 11:20:00,91.708,91.777,91.708,91.753,1442100002.0
2006-05-02 11:25:00,91.755,91.789,91.717,91.757,1146199993.0
2006-05-02 11:30:00,91.745,91.831,91.728,91.801,1490599994.0
2006-05-02 11:35:00,91.795,91.828,91.777,91.826,1116800004.0
2006-05-02 11:40:00,91.831,91.847,91.786,91.8,1378700005.0
2006-05-02 11:45:00,91.806,91.859,91.772,91.849,1267600010.0
2006-05-02 11:50:00,91.851,91.916,91.83,91.883,1402999999.0
2006-05-02 11:55:00,91.891,91.936,91.882,91.91,1465000002.0
2006-05-02 12:00:00,91.926,91.951,91.898,91.942,1253599996.0
2006-05-02 12:05:00,91.927,92.016,91.927,91.978,1026599996.0
2006-05-02 12:10:00,91.994,92.046,91.953,92.046,1197000000.0
2006-05-02 12:15:00,92.054,92.061,91.989,91.992,1183299993.0
2006-05-02 12:20:00,91.989,92.021,91.962,91.984,1003499994.0
2006-05-02 12:25:00,91.984,91.984,91.929,91.966,1339400002.0
2006-05-02 12:30:00,91.962,91.975,91.908,91.925,1010500002.0
2006-05-02 12:35:00,91.907,91.931,91.898,91.901,970499999.0
2006-05-02 12:40:00,91.909,91.927,91.888,91.917,766799992.0
2006-05-02 12:45:00,91.901,91.917,91.876,91.893,1377799997.0
2006-05-02 12:50:00,91.908,91.915,91.803,91.844,983299998.0
2006-05-02 12:55:00,91.858,91.906,91.835,91.893,876499997.0
2006-05-02 13:00:00,91.884,91.918,91.866,91.899,963599993.0
2006-05-02 13:05:00,91.91,91.91,91.856,91.88,1231899998.0
2006-05-02 13:10:00,91.885,91.997,91.885,91.97,1246700009.0
2006-05-02 13:15:00,91.987,91.991,91.915,91.922,1029200003.0
2006-05-02 13:20:00,91.926,91.932,91.882,91.899,1150799998.0
2006-05-02 13:25:00,91.898,91.919,91.862,91.891,1102600001.0
2006-05-02 13:30:00,91.878,91.902,91.858,91.867,1058700004.0
2006-05-02 13:35:00,91.859,91.905,91.85,91.888,1079699990.0
2006-05-02 13:40:00,91.896,91.896,91.842,91.857,1188899997.0
2006-05-02 13:45:00,91.858,91.908,91.837,91.895,1055699999.0
2006-05-02 13:50:00,91.885,91.942,91.879,91.922,1309499994.0
2006-05-02 13:55:00,91.916,91.935,91.867,91.88,926399996.0
2006-05-02 14:00:00,91.876,91.901,91.842,91.842,1088100001.0
2006-05-02 14:05:00,91.843,91.86,91.824,91.846,927199990.0
2006-05-02 14:10:00,91.838,91.87,91.809,91.824,955499994.0
2006-05-02 14:15:00,91.809,91.847,91.764,91.764,1063199992.0
2006-05-02 14:20:00,91.775,91.775,91.694,91.703,1087599997.0
2006-05-02 14:25:00,91.717,91.733,91.672,91.707,1081299997.0
2006-05-02 14:30:00,91.7,91.735,91.657,91.735,1184100001.0
2006-05-02 14:35:00,91.746,91.746,91.702,91.716,1061299993.0
2006-05-02 14:40:00,91.714,91.739,91.689,91.71,761899999.0
2006-05-02 14:45:00,91.697,91.761,91.69,91.724,1240899987.0
2006-05-02 14:50:00,91.736,91.76,91.72,91.757,1409299994.0
2006-05-02 14:55:00,91.757,91.87,91.73,91.858,1382600005.0
2006-05-02 15:00:00,91.857,91.889,91.842,91.873,1235700003.0
2006-05-02 15:05:00,91.866,91.886,91.842,91.875,851100002.0
2006-05-02 15:10:00,91.874,91.962,91.857,91.949,1002199987.0
2006-05-02 15:15:00,91.94,91.947,91.879,91.879,1342499994.0
2006-05-02 15:20:00,91.89,91.93,91.867,91.904,1330799998.0
2006-05-02 15:25:00,91.882,91.901,91.857,91.868,1114399996.0
2006-05-02 15:30:00,91.88,91.895,91.828,91.855,930400003.0
2006-05-02 15:35:00,91.831,91.874,91.796,91.863,1173899999.0
2006-05-02 15:40:00,91.867,91.886,91.797,91.833,889899997.0
2006-05-02 15:45:00,91.82,91.842,91.785,91.798,862800003.0
2006-05-02 15:50:00,91.8,91.812,91.75,91.777,1137299987.0
2006-05-02 15:55:00,91.786,91.841,91.758,91.767,1207099992.0
2006-05-02 16:00:00,91.751,91.858,91.733,91.818,1055300001.0
2006-05-02 16:05:00,91.785,91.805,91.732,91.779,759600004.0
2006-05-02 16:10:00,91.779,91.809,91.737,91.789,1274800002.0
2006-05-02 16:15:00,91.792,91.823,91.764,91.778,1172099995.0
2006-05-02 16:20:00,91.777,91.801,91.744,91.799,1356599997.0
2006-05-02 16:25:00,91.795,91.813,91.75,91.781,1134300004.0
2006-05-02 16:30:00,91.814,91.815,91.747,91.777,1346699995.0
2006-05-02 16:35:00,91.773,91.793,91.738,91.755,1265300003.0
2006-05-02 16:40:00,91.747,91.762,91.64,91.657,1142199995.0
2006-05-02 16:45:00,91.668,91.72,91.655,91.696,1045199993.0
2006-05-02 16:50:00,91.688,91.703,91.581,91.594,796699999.0
2006-05-02 16:55:00,91.602,91.652,91.592,91.62,941799997.0
2006-05-02 17:00:00,91.634,91.681,91.603,91.676,1160099988.0
2006-05-02 17:05:00,91.67,91.691,91.648,91.685,850200003.0
2006-05-02 17:10:00,91.654,91.69,91.619,91.688,1518799998.0
2006-05-02 17:15:00,91.678,91.715,91.657,91.701,1283099987.0
2006-05-02 17:20:00,91.694,91.711,91.664,91.711,1162199986.0
2006-05-02 17:25:00,91.706,91.706,91.62,91.644,1037599992.0
2006-05-02 17:30:00,91.638,91.686,91.638,91.667,1309400001.0
2006-05-02 17:35:00,91.677,91.719,91.652,91.69,1165799995.0
2006-05-02 17:40:00,91.702,91.729,91.678,91.696,1007699993.0
2006-05-02 17:45:00,91.69,91.724,91.683,91.701,1154899988.0
2006-05-02 17:50:00,91.735,91.765,91.714,91.75,968199999.0
2006-05-02 17:55:00,91.762,91.783,91.723,91.75,1022999991.0
2006-05-02 18:00:00,91.746,91.81,91.743,91.76,8652599941.0
2006-05-02 18:05:00,91.75,91.76,91.714,91.75,7721399970.0
2006-05-02 18:10:00,91.758,91.82,91.731,91.82,7020699966.0
2006-05-02 18:15:00,91.81,91.85,91.772,91.789,7418499960.0
2006-05-02 18:20:00,91.786,91.83,91.763,91.805,9207599993.0
2006-05-02 18:25:00,91.803,91.831,91.771,91.804,7989899957.0
2006-05-02 18:30:00,91.8,91.82,91.75,91.773,8067700003.0
2006-05-02 18:35:00,91.776,91.79,91.736,91.76,5956999981.0
2006-05-02 18:40:00,91.774,91.828,91.758,91.804,5163499989.0
2006-05-02 18:45:00,91.825,91.834,91.785,91.809,2989200003.0
2006-05-02 18:50:00,91.786,91.823,91.774,91.774,6282600002.0
2006-05-02 18:55:00,91.792,91.792,91.708,91.735,4993600015.0
2006-05-02 19:00:00,91.73,91.786,91.715,91.753,2124999995.0
2006-05-02 19:05:00,91.747,91.778,91.728,91.76,5856599990.0
2006-05-02 19:10:00,91.765,91.794,91.745,91.766,1985799990.0
2006-05-02 19:15:00,91.772,91.8,91.751,91.771,3827300004.0
2006-05-02 19:20:00,91.79,91.794,91.745,91.772,4769900001.0
2006-05-02 19:25:00,91.78,91.785,91.735,91.747,5644099989.0
2006-05-02 19:30:00,91.761,91.782,91.727,91.751,4289899986.0
2006-05-02 19:35:00,91.758,91.766,91.633,91.647,3067299994.0
2006-05-02 19:40:00,91.644,91.66,91.587,91.596,4087299987.0
2006-05-02 19:45:00,91.578,91.632,91.578,91.625,3221999981.0
2006-05-02 19:50:00,91.62,91.62,91.534,91.563,3264699996.0
2006-05-02 19:55:00,91.544,91.594,91.526,91.549,3508999999.0
2006-05-02 20:00:00,91.543,91.567,91.531,91.56,2734499991.0
2006-05-02 20:05:00,91.554,91.573,91.524,91.541,2715999982.0
2006-05-02 20:10:00,91.549,91.565,91.513,91.522,5003899969.0
2006-05-02 20:15:00,91.523,91.557,91.5,91.519,4522899983.0
2006-05-02 20:20:00,91.529,91.553,91.501,91.535,4237299986.0
2006-05-02 20:25:00,91.539,91.555,91.461,91.5,6463199979.0
2006-05-02 20:30:00,91.459,91.501,91.44,91.486,6625899969.0
2006-05-02 20:35:00,91.484,91.496,91.442,91.473,4262799989.0
2006-05-02 20:40:00,91.458,91.492,91.448,91.474,5225599992.0
2006-05-02 20:45:00,91.474,91.504,91.433,91.453,4757700004.0
2006-05-02 20:50:00,91.473,91.506,91.445,91.483,4383600004.0
2006-05-02 20:55:00,91.489,91.51,91.454,91.498,7197699973.0
2006-05-02 21:00:00,91.499,91.532,91.486,91.502,6003900008.0
2006-05-02 21:05:00,91.492,91.519,91.48,91.512,2250299998.0
2006-05-02 21:10:00,91.507,91.547,91.495,91.529,3202499998.0
2006-05-02 21:15:00,91.54,91.569,91.521,91.555,4490199992.0
2006-05-02 21:20:00,91.551,91.551,91.501,91.528,7515499979.0
2006-05-02 21:25:00,91.534,91.545,91.506,91.519,3247799991.0
2006-05-02 21:30:00,91.532,91.568,91.517,91.558,2871799990.0
2006-05-02 21:35:00,91.556,91.568,91.529,91.558,1586999995.0
2006-05-02 21:40:00,91.561,91.598,91.531,91.59,3261899986.0
2006-05-02 21:45:00,91.56,91.582,91.535,91.57,3397199996.0
2006-05-02 21:50:00,91.563,91.586,91.54,91.559,1507599998.0
2006-05-02 21:55:00,91.572,91.601,91.549,91.579,2027599993.0
2006-05-02 22:00:00,91.575,91.623,91.542,91.601,3782699989.0
2006-05-02 22:05:00,91.603,91.62,91.564,91.592,1427499994.0
2006-05-02 22:10:00,91.597,91.615,91.551,91.56,1568299991.0
2006-05-02 22:15:00,91.575,91.58,91.528,91.528,1457700004.0
2006-05-02 22:20:00,91.554,91.589,91.539,91.565,1220599997.0
2006-05-02 22:25:00,91.565,91.599,91.542,91.56,1684599990.0
2006-05-02 22:30:00,91.597,91.605,91.575,91.577,1766099999.0
2006-05-02 22:35:00,91.598,91.602,91.572,91.595,1436399999.0
2006-05-02 22:40:00,91.596,91.609,91.56,91.598,1733699993.0
2006-05-02 22:45:00,91.603,91.621,91.563,91.613,2367800007.0
2006-05-02 22:50:00,91.617,91.632,91.573,91.605,1602299996.0
2006-05-02 22:55:00,91.595,91.62,91.533,91.54,1465499998.0
2006-05-02 23:00:00,91.597,91.61,91.506,91.556,1060999997.0
2006-05-02 23:05:00,91.549,91.594,91.517,91.527,1106600003.0
2006-05-02 23:10:00,91.565,91.616,91.527,91.573,1255799994.0
2006-05-02 23:15:00,91.554,91.618,91.543,91.617,1115899994.0
2006-05-02 23:20:00,91.597,91.674,91.555,91.616,1341400000.0
2006-05-02 23:25:00,91.597,91.629,91.55,91.584,1262899993.0
2006-05-02 23:30:00,91.562,91.638,91.544,91.587,1104999995.0
2006-05-02 23:35:00,91.614,91.661,91.545,91.611,1254900000.0
2006-05-02 23:40:00,91.567,91.685,91.56,91.685,1366199995.0
2006-05-02 23:45:00,91.686,91.694,91.652,91.66,936499990.0
2006-05-02 23:50:00,91.65,91.685,91.641,91.668,944399994.0
2006-05-02 23:55:00,91.644,91.672,91.642,91.665,879800002.0
2006-05-03 00:00:00,91.665,91.67,91.63,91.657,1023999995.0
2006-05-03 00:05:00,91.656,91.676,91.571,91.612,1447599998.0
2006-05-03 00:10:00,91.62,91.648,91.576,91.648,1341199989.0
2006-05-03 00:15:00,91.655,91.666,91.577,91.6,1445800008.0
2006-05-03 00:20:00,91.61,91.68,91.575,91.61,1328500004.0
2006-05-03 00:25:00,91.61,91.669,91.586,91.658,1424199989.0
2006-05-03 00:30:00,91.657,91.665,91.584,91.607,1074799999.0
2006-05-03 00:35:00,91.563,91.627,91.56,91.617,1248900001.0
2006-05-03 00:40:00,91.591,91.644,91.566,91.596,1418299992.0
2006-05-03 00:45:00,91.629,91.657,91.589,91.621,1324899986.0
2006-05-03 00:50:00,91.631,91.68,91.565,91.565,1299700000.0
2006-05-03 00:55:00,91.583,91.666,91.583,91.632,1183599991.0
2006-05-03 01:00:00,91.591,91.675,91.591,91.645,1174400005.0
2006-05-03 01:05:00,91.654,91.669,91.626,91.638,989100003.0
2006-05-03 01:10:00,91.642,91.654,91.602,91.613,955899993.0
2006-05-03 01:15:00,91.633,91.644,91.595,91.599,1117599996.0
2006-05-03 01:20:00,91.617,91.624,91.514,91.514,802500000.0
2006-05-03 01:25:00,91.535,91.587,91.513,91.566,1129999999.0
2006-05-03 01:30:00,91.603,91.612,91.554,91.56,924600004.0
2006-05-03 01:35:00,91.555,91.577,91.513,91.563,1193399999.0
2006-05-03 01:40:00,91.533,91.55,91.511,91.547,1068200001.0
2006-05-03 01:45:00,91.537,91.573,91.516,91.572,1079000006.0
2006-05-03 01:50:00,91.566,91.576,91.535,91.559,1190099996.0
2006-05-03 01:55:00,91.577,91.593,91.537,91.567,1771099994.0
2006-05-03 02:00:00,91.568,91.656,91.568,91.626,1336100004.0
2006-05-03 02:05:00,91.622,91.651,91.597,91.622,1098899990.0
2006-05-03 02:10:00,91.623,91.637,91.594,91.605,1033399998.0
2006-05-03 02:15:00,91.612,91.64,91.562,91.59,1098399989.0
2006-05-03 02:20:00,91.567,91.601,91.558,91.558,1097999994.0
2006-05-03 02:25:00,91.582,91.609,91.54,91.588,1189199989.0
2006-05-03 02:30:00,91.599,91.647,91.585,91.614,725400008.0
2006-05-03 02:35:00,91.622,91.649,91.603,91.632,914699993.0
2006-05-03 02:40:00,91.621,91.645,91.581,91.604,1418599993.0
2006-05-03 02:45:00,91.591,91.61,91.573,91.59,1182300005.0
2006-05-03 02:50:00,91.614,91.648,91.587,91.648,1068700000.0
2006-05-03 02:55:00,91.635,91.66,91.611,91.653,980399998.0
2006-05-03 03:00:00,91.639,91.664,91.624,91.644,1148000003.0
2006-05-03 03:05:00,91.651,91.674,91.639,91.66,1200199996.0
2006-05-03 03:10:00,91.633,91.662,91.611,91.658,1199399988.0
2006-05-03 03:15:00,91.661,91.661,91.607,91.62,830299998.0
2006-05-03 03:20:00,91.632,91.648,91.611,91.637,1445899991.0
2006-05-03 03:25:00,91.638,91.638,91.579,91.612,1026599990.0
2006-05-03 03:30:00,91.617,91.634,91.569,91.624,1109799996.0
2006-05-03 03:35:00,91.609,91.655,91.605,91.632,994399996.0
2006-05-03 03:40:00,91.627,91.648,91.589,91.634,1041900006.0
2006-05-03 03:45:00,91.616,91.658,91.614,91.639,821900003.0
2006-05-03 03:50:00,91.646,91.655,91.609,91.619,1183800004.0
2006-05-03 03:55:00,91.616,91.636,91.601,91.613,903399997.0
2006-05-03 04:00:00,91.597,91.649,91.597,91.638,739300001.0
2006-05-03 04:05:00,91.636,91.652,91.611,91.612,1196499996.0
2006-05-03 04:10:00,91.627,91.66,91.622,91.64,904499996.0
2006-05-03 04:15:00,91.663,91.697,91.642,91.681,713699992.0
2006-05-03 04:20:00,91.673,91.716,91.667,91.694,947300008.0
2006-05-03 04:25:00,91.7,91.736,91.693,91.693,1110500007.0
2006-05-03 04:30:00,91.718,91.727,91.675,91.704,926199997.0
2006-05-03 04:35:00,91.684,91.718,91.665,91.688,1269500005.0
2006-05-03 04:40:00,91.688,91.722,91.684,91.691,954199995.0
2006-05-03 04:45:00,91.707,91.707,91.667,91.7,956900000.0
2006-05-03 04:50:00,91.69,91.735,91.669,91.72,1126799993.0
2006-05-03 04:55:00,91.718,91.758,91.708,91.725,974399992.0
2006-05-03 05:00:00,91.73,91.761,91.696,91.735,915200003.0
2006-05-03 05:05:00,91.736,91.757,91.712,91.743,1102099994.0
2006-05-03 05:10:00,91.74,91.74,91.704,91.728,1096299991.0
2006-05-03 05:15:00,91.718,91.73,91.675,91.681,695700005.0
2006-05-03 05:20:00,91.692,91.704,91.648,91.663,1006099996.0
2006-05-03 05:25:00,91.68,91.688,91.644,91.674,1196199995.0
2006-05-03 05:30:00,91.673,91.685,91.649,91.66,723800003.0
2006-05-03 05:35:00,91.648,91.67,91.638,91.665,877300000.0
2006-05-03 05:40:00,91.657,91.684,91.649,91.657,748399998.0
2006-05-03 05:45:00,91.66,91.695,91.616,91.67,665099998.0
2006-05-03 05:50:00,91.658,91.687,91.643,91.655,790400000.0
2006-05-03 05:55:00,91.655,91.682,91.63,91.67,699499990.0
2006-05-03 06:00:00,91.672,91.681,91.636,91.669,878799997.0
2006-05-03 06:05:00,91.665,91.682,91.645,91.682,1301000002.0
2006-05-03 06:10:00,91.662,91.689,91.641,91.661,489800000.0
2006-05-03 06:15:00,91.647,91.673,91.64,91.65,790999999.0
2006-05-03 06:20:00,91.65,91.674,91.637,91.657,594300005.0
2006-05-03 06:25:00,91.631,91.686,91.631,91.67,1159499997.0
2006-05-03 06:30:00,91.682,91.693,91.654,91.687,939800002.0
2006-05-03 06:35:00,91.676,91.695,91.654,91.685,909600001.0
2006-05-03 06:40:00,91.67,91.701,91.663,91.695,843899997.0
2006-05-03 06:45:00,91.669,91.698,91.647,91.667,927899996.0
2006-05-03 06:50:00,91.672,91.699,91.645,91.685,1088899996.0
2006-05-03 06:55:00,91.693,91.694,91.661,91.668,1277100001.0
2006-05-03 07:00:00,91.666,91.693,91.659,91.675,835899997.0
2006-05-03 07:05:00,91.674,91.69,91.653,91.663,841599998.0
2006-05-03 07:10:00,91.686,91.7,91.664,91.695,1106099998.0
2006-05-03 07:15:00,91.702,91.707,91.671,91.687,1034699994.0
2006-05-03 07:20:00,91.685,91.7,91.67,91.7,716600000.0
2006-05-03 07:25:00,91.697,91.752,91.665,91.734,1198500001.0
2006-05-03 07:30:00,91.729,91.763,91.719,91.724,879300001.0
2006-05-03 07:35:00,91.717,91.769,91.71,91.716,1010300004.0
2006-05-03 07:40:00,91.735,91.755,91.714,91.75,745100002.0
2006-05-03 07:45:00,91.741,91.752,91.708,91.727,1141399991.0
2006-05-03 07:50:00,91.751,91.751,91.693,91.74,881099994.0
2006-05-03 07:55:00,91.735,91.762,91.72,91.75,993299989.0
2006-05-03 08:00:00,91.74,91.757,91.709,91.742,1283700005.0
2006-05-03 08:05:00,91.728,91.748,91.693,91.739,1127899992.0
2006-05-03 08:10:00,91.742,91.755,91.706,91.708,1209499993.0
2006-05-03 08:15:00,91.715,91.804,91.705,91.761,1061499997.0
2006-05-03 08:20:00,91.778,91.796,91.687,91.702,1282699997.0
2006-05-03 08:25:00,91.698,91.787,91.679,91.758,1211199999.0
2006-05-03 08:30:00,91.772,91.842,91.759,91.774,1122300001.0
2006-05-03 08:35:00,91.79,91.842,91.773,91.797,1047199997.0
2006-05-03 08:40:00,91.788,91.833,91.765,91.825,946499993.0
2006-05-03 08:45:00,91.828,91.851,91.782,91.79,1104999997.0
2006-05-03 08:50:00,91.77,91.846,91.749,91.767,973900003.0
2006-05-03 08:55:00,91.778,91.806,91.763,91.798,1069599993.0
2006-05-03 09:00:00,91.797,91.827,91.779,91.793,1012999996.0
2006-05-03 09:05:00,91.805,91.819,91.772,91.792,1210099999.0
2006-05-03 09:10:00,91.787,91.787,91.736,91.752,818200005.0
2006-05-03 09:15:00,91.77,91.785,91.735,91.767,1106900003.0
2006-05-03 09:20:00,91.767,91.767,91.713,91.713,1151800000.0
2006-05-03 09:25:00,91.709,91.753,91.708,91.738,1345299997.0
2006-05-03 09:30:00,91.744,91.75,91.705,91.727,1268599996.0
2006-05-03 09:35:00,91.721,91.75,91.655,91.658,1392000002.0
2006-05-03 09:40:00,91.656,91.664,91.61,91.617,936300000.0
2006-05-03 09:45:00,91.628,91.656,91.607,91.646,1169699993.0
2006-05-03 09:50:00,91.642,91.665,91.605,91.657,934499995.0
2006-05-03 09:55:00,91.653,91.684,91.61,91.614,1119299991.0
2006-05-03 10:00:00,91.602,91.644,91.598,91.633,1204099993.0
2006-05-03 10:05:00,91.61,91.674,91.598,91.66,899599995.0
2006-05-03 10:10:00,91.647,91.682,91.63,91.662,1159099997.0
2006-05-03 10:15:00,91.677,91.677,91.618,91.632,1164699997.0
2006-05-03 10:20:00,91.665,91.677,91.621,91.655,1343499999.0
2006-05-03 10:25:00,91.647,91.706,91.612,91.628,1198499996.0
2006-05-03 10:30:00,91.618,91.636,91.587,91.595,1027400008.0
2006-05-03 10:35:00,91.608,91.651,91.581,91.617,1137500001.0
2006-05-03 10:40:00,91.617,91.66,91.6,91.622,1341199988.0
2006-05-03 10:45:00,91.648,91.677,91.632,91.649,1145300004.0
2006-05-03 10:50:00,91.67,91.688,91.635,91.685,807799997.0
2006-05-03 10:55:00,91.682,91.719,91.66,91.69,1290099991.0
2006-05-03 11:00:00,91.693,91.698,91.66,91.675,1114599992.0
2006-05-03 11:05:00,91.68,91.722,91.679,91.718,1021699999.0
2006-05-03 11:10:00,91.721,91.733,91.689,91.706,1270000003.0
2006-05-03 11:15:00,91.682,91.708,91.655,91.664,1480199993.0
2006-05-03 11:20:00,91.666,91.683,91.598,91.599,1042900002.0
2006-05-03 11:25:00,91.612,91.626,91.568,91.583,1292300004.0
2006-05-03 11:30:00,91.578,91.603,91.549,91.567,1210299994.0
2006-05-03 11:35:00,91.569,91.599,91.552,91.579,921899999.0
2006-05-03 11:40:00,91.581,91.608,91.557,91.589,1500299999.0
2006-05-03 11:45:00,91.571,91.619,91.554,91.612,1520700004.0
2006-05-03 11:50:00,91.591,91.699,91.585,91.689,1474099998.0
2006-05-03 11:55:00,91.692,91.725,91.661,91.713,1025599994.0
2006-05-03 12:00:00,91.7,91.735,91.67,91.735,1011699993.0
2006-05-03 12:05:00,91.729,91.756,91.688,91.707,1171299999.0
2006-05-03 12:10:00,91.691,91.716,91.672,91.696,1438600002.0
2006-05-03 12:15:00,91.702,91.793,91.682,91.79,1109600003.0
2006-05-03 12:20:00,91.795,91.805,91.734,91.79,964999995.0
2006-05-03 12:25:00,91.785,91.82,91.74,91.754,1126299994.0
2006-05-03 12:30:00,91.727,91.757,91.655,91.655,897999999.0
2006-05-03 12:35:00,91.649,91.684,91.642,91.678,706799998.0
2006-05-03 12:40:00,91.669,91.678,91.634,91.665,955500007.0
2006-05-03 12:45:00,91.637,91.673,91.626,91.647,1394199996.0
2006-05-03 12:50:00,91.652,91.684,91.606,91.669,1161199999.0
2006-05-03 12:55:00,91.667,91.71,91.639,91.662,1129899993.0
2006-05-03 13:00:00,91.677,91.683,91.645,91.655,1203699995.0
2006-05-03 13:05:00,91.663,91.683,91.623,91.627,1191999996.0
2006-05-03 13:10:00,91.633,91.653,91.6,91.61,1347700004.0
2006-05-03 13:15:00,91.61,91.647,91.597,91.634,1171799989.0
2006-05-03 13:20:00,91.639,91.681,91.629,91.655,1091600000.0
2006-05-03 13:25:00,91.648,91.713,91.638,91.688,1026299992.0
2006-05-03 13:30:00,91.683,91.732,91.662,91.713,1214400009.0
2006-05-03 13:35:00,91.732,91.768,91.7,91.755,1070800004.0
2006-05-03 13:40:00,91.771,91.807,91.746,91.762,1273600004.0
2006-05-03 13:45:00,91.779,91.794,91.752,91.777,954500004.0
2006-05-03 13:50:00,91.76,91.796,91.751,91.77,1401799996.0
2006-05-03 13:55:00,91.776,91.776,91.726,91.726,1117099995.0
2006-05-03 14:00:00,91.738,91.755,91.712,91.712,1113799997.0
2006-05-03 14:05:00,91.727,91.768,91.713,91.742,1179899988.0
2006-05-03 14:10:00,91.757,91.771,91.719,91.736,1096800005.0
2006-05-03 14:15:00,91.751,91.801,91.719,91.764,1012199994.0
2006-05-03 14:20:00,91.785,91.804,91.698,91.729,1216200001.0
2006-05-03 14:25:00,91.744,91.755,91.7,91.74,1055700002.0
2006-05-03 14:30:00,91.726,91.745,91.672,91.704,1194699997.0
2006-05-03 14:35:00,91.698,91.719,91.671,91.705,1032999995.0
2006-05-03 14:40:00,91.72,91.725,91.661,91.685,1051199998.0
2006-05-03 14:45:00,91.676,91.707,91.649,91.669,1111500003.0
2006-05-03 14:50:00,91.66,91.687,91.647,91.654,1503799994.0
2006-05-03 14:55:00,91.672,91.714,91.652,91.712,1120800005.0
2006-05-03 15:00:00,91.698,91.721,91.675,91.708,1021400000.0
2006-05-03 15:05:00,91.705,91.748,91.679,91.722,1029899996.0
2006-05-03 15:10:00,91.737,91.738,91.674,91.699,1020199995.0
2006-05-03 15:15:00,91.711,91.745,91.682,91.722,1799799986.0
2006-05-03 15:20:00,91.708,91.736,91.642,91.721,1213599998.0
2006-05-03 15:25:00,91.705,91.737,91.691,91.737,811099992.0
2006-05-03 15:30:00,91.748,91.748,91.68,91.691,990799998.0
2006-05-03 15:35:00,91.699,91.71,91.668,91.676,842699997.0
2006-05-03 15:40:00,91.694,91.732,91.675,91.705,1070499988.0
2006-05-03 15:45:00,91.684,91.702,91.634,91.664,867499999.0
2006-05-03 15:50:00,91.66,91.667,91.602,91.62,1257800000.0
2006-05-03 15:55:00,91.656,91.761,91.654,91.693,1133900010.0
2006-05-03 16:00:00,91.643,91.677,91.588,91.62,1388499991.0
2006-05-03 16:05:00,91.613,91.666,91.61,91.627,1006300006.0
2006-05-03 16:10:00,91.64,91.72,91.614,91.649,855999992.0
2006-05-03 16:15:00,91.644,91.68,91.611,91.658,1123599991.0
2006-05-03 16:20:00,91.653,91.703,91.648,91.688,1319500004.0
2006-05-03 16:25:00,91.705,91.711,91.665,91.67,1110700002.0
2006-05-03 16:30:00,91.677,91.713,91.66,91.684,1018500007.0
2006-05-03 16:35:00,91.689,91.736,91.672,91.689,1127999996.0
2006-05-03 16:40:00,91.7,91.743,91.681,91.725,1244199992.0
2006-05-03 16:45:00,91.73,91.762,91.703,91.72,1466200004.0
2006-05-03 16:50:00,91.736,91.756,91.704,91.755,1100600000.0
2006-05-03 16:55:00,91.753,91.784,91.733,91.752,1156399992.0
2006-05-03 17:00:00,91.775,91.8,91.729,91.79,1251800009.0
2006-05-03 17:05:00,91.794,91.811,91.75,91.776,941999997.0
2006-05-03 17:10:00,91.762,91.792,91.741,91.765,972099995.0
2006-05-03 17:15:00,91.747,91.814,91.744,91.762,1114999998.0
2006-05-03 17:20:00,91.752,91.825,91.752,91.81,981099993.0
2006-05-03 17:25:00,91.824,91.827,91.758,91.788,924499994.0
2006-05-03 17:30:00,91.76,91.806,91.731,91.8,1227700000.0
2006-05-03 17:35:00,91.802,91.838,91.763,91.808,1073400001.0
2006-05-03 17:40:00,91.817,91.842,91.794,91.808,1006799998.0
2006-05-03 17:45:00,91.824,91.878,91.809,91.809,1221599993.0
2006-05-03 17:50:00,91.843,91.877,91.824,91.845,948399997.0
2006-05-03 17:55:00,91.86,91.877,91.804,91.824,1002899995.0
2006-05-03 18:00:00,91.816,91.89,91.808,91.89,8615100004.0
2006-05-03 18:05:00,91.88,91.93,91.87,91.92,10623000020.0
2006-05-03 18:10:00,91.895,91.94,91.877,91.94,5999200003.0
2006-05-03 18:15:00,91.93,91.97,91.866,91.9,5597499998.0
2006-05-03 18:20:00,91.878,91.92,91.867,91.9,8924499971.0
2006-05-03 18:25:00,91.897,91.96,91.884,91.939,8178999977.0
2006-05-03 18:30:00,91.933,91.947,91.884,91.899,8024999975.0
2006-05-03 18:35:00,91.915,91.919,91.86,91.86,5154699986.0
2006-05-03 18:40:00,91.856,91.929,91.851,91.899,5541499998.0
2006-05-03 18:45:00,91.922,91.963,91.903,91.943,2680999993.0
2006-05-03 18:50:00,91.918,91.963,91.909,91.933,5825299987.0
2006-05-03 18:55:00,91.94,91.955,91.901,91.917,4926499977.0
2006-05-03 19:00:00,91.945,91.959,91.919,91.928,1992599992.0
2006-05-03 19:05:00,91.935,91.953,91.894,91.911,5665599964.0
2006-05-03 19:10:00,91.93,91.942,91.89,91.928,1875399985.0
2006-05-03 19:15:00,91.917,91.946,91.889,91.906,3960599982.0
2006-05-03 19:20:00,91.93,91.982,91.903,91.982,4316099985.0
2006-05-03 19:25:00,91.973,92.052,91.946,92.029,5696600000.0
2006-05-03 19:30:00,92.035,92.061,92.006,92.03,4687899970.0
2006-05-03 19:35:00,92.043,92.071,92.006,92.025,3613499993.0
2006-05-03 19:40:00,92.022,92.043,91.991,92.021,3946499982.0
2006-05-03 19:45:00,91.997,92.067,91.997,92.062,3053500004.0
2006-05-03 19:50:00,92.037,92.063,92.022,92.045,2814100007.0
2006-05-03 19:55:00,92.023,92.047,91.995,92.033,3123000010.0
2006-05-03 20:00:00,92.013,92.092,92.007,92.053,2487799998.0
2006-05-03 20:05:00,92.053,92.071,91.979,91.996,2698399992.0
2006-05-03 20:10:00,92.003,92.025,91.952,91.991,4979799982.0
2006-05-03 20:15:00,91.973,92.039,91.967,92.024,4615699999.0
2006-05-03 20:20:00,92.036,92.045,91.998,92.032,4059999995.0
2006-05-03 20:25:00,92.027,92.05,91.995,92.02,5931399973.0
2006-05-03 20:30:00,92.01,92.023,91.968,91.996,5579399967.0
2006-05-03 20:35:00,92.009,92.017,91.938,91.955,3955799976.0
2006-05-03 20:40:00,91.958,91.976,91.888,91.922,5199099988.0
2006-05-03 20:45:00,91.922,91.939,91.892,91.91,4658999964.0
2006-05-03 20:50:00,91.907,91.934,91.89,91.92,4612699993.0
2006-05-03 20:55:00,91.918,91.97,91.886,91.905,7414299976.0
2006-05-03 21:00:00,91.906,91.98,91.903,91.954,4774999994.0
2006-05-03 21:05:00,91.931,91.981,91.931,91.956,2431700009.0
2006-05-03 21:10:00,91.952,91.984,91.94,91.965,2982999995.0
2006-05-03 21:15:00,91.962,91.988,91.94,91.978,5142399979.0
2006-05-03 21:20:00,91.98,91.988,91.934,91.968,6827100005.0
2006-05-03 21:25:00,91.965,91.996,91.932,91.947,2842699991.0
2006-05-03 21:30:00,91.963,92.04,91.948,92.022,2772499983.0
2006-05-03 21:35:00,92.015,92.027,91.968,91.997,1746999992.0
2006-05-03 21:40:00,92.005,92.04,91.942,91.971,3770999990.0
2006-05-03 21:45:00,91.959,91.989,91.935,91.972,3387599997.0
2006-05-03 21:50:00,91.961,91.982,91.942,91.943,1451299994.0
2006-05-03 21:55:00,91.938,91.962,91.924,91.929,1703799990.0
2006-05-03 22:00:00,91.93,91.966,91.919,91.943,3657899993.0
2006-05-03 22:05:00,91.952,91.954,91.917,91.938,1331700006.0
2006-05-03 22:10:00,91.923,91.955,91.908,91.945,1784899989.0
2006-05-03 22:15:00,91.945,91.95,91.899,91.899,1529599996.0
2006-05-03 22:20:00,91.925,91.94,91.905,91.914,1212500007.0
2006-05-03 22:25:00,91.926,91.946,91.889,91.914,1896199986.0
2006-05-03 22:30:00,91.93,91.952,91.909,91.924,2045499991.0
2006-05-03 22:35:00,91.933,91.949,91.912,91.917,1559399986.0
2006-05-03 22:40:00,91.926,91.942,91.903,91.92,1803699997.0
2006-05-03 22:45:00,91.905,91.923,91.868,91.882,2215199978.0
2006-05-03 22:50:00,91.881,91.896,91.807,91.861,1819699989.0
2006-05-03 22:55:00,91.849,91.873,91.781,91.827,1289399992.0
2006-05-03 23:00:00,91.844,91.902,91.825,91.894,974500000.0
2006-05-03 23:05:00,91.874,91.909,91.835,91.863,1393899990.0
2006-05-03 23:10:00,91.856,91.891,91.82,91.847,1066599998.0
2006-05-03 23:15:00,91.849,91.899,91.793,91.864,1375700000.0
2006-05-03 23:20:00,91.855,91.903,91.84,91.857,1038900002.0
2006-05-03 23:25:00,91.865,91.906,91.853,91.904,991599995.0
2006-05-03 23:30:00,91.898,91.925,91.87,91.902,969899991.0
2006-05-03 23:35:00,91.917,91.92,91.858,91.875,792599994.0
2006-05-03 23:40:00,91.869,91.898,91.821,91.86,1224499995.0
2006-05-03 23:45:00,91.858,91.868,91.82,91.858,847099994.0
2006-05-03 23:50:00,91.839,91.872,91.837,91.843,1086999991.0
2006-05-03 23:55:00,91.845,91.862,91.829,91.862,853499999.0
2006-05-04 00:00:00,91.868,91.886,91.831,91.87,899899996.0
2006-05-04 00:05:00,91.87,91.87,91.816,91.816,1156500000.0
2006-05-04 00:10:00,91.856,91.878,91.833,91.842,757999998.0
2006-05-04 00:15:00,91.836,91.875,91.817,91.875,1120399995.0
2006-05-04 00:20:00,91.872,91.875,91.824,91.83,889500000.0
2006-05-04 00:25:00,91.851,91.888,91.84,91.875,974199997.0
2006-05-04 00:30:00,91.867,91.88,91.806,91.831,794300000.0
2006-05-04 00:35:00,91.82,91.858,91.819,91.845,1075300001.0
2006-05-04 00:40:00,91.837,91.857,91.823,91.849,1185999996.0
2006-05-04 00:45:00,91.855,91.875,91.834,91.875,1114199992.0
2006-05-04 00:50:00,91.868,91.906,91.848,91.873,1045600000.0
2006-05-04 00:55:00,91.87,91.915,91.86,91.91,1091899998.0
2006-05-04 01:00:00,91.883,91.922,91.872,91.897,969099998.0
2006-05-04 01:05:00,91.895,91.954,91.895,91.937,917299994.0
2006-05-04 01:10:00,91.942,91.955,91.891,91.891,1143699993.0
2006-05-04 01:15:00,91.913,91.949,91.897,91.924,698899997.0
2006-05-04 01:20:00,91.928,91.958,91.909,91.917,1121499997.0
2006-05-04 01:25:00,91.926,91.956,91.914,91.946,1061100006.0
2006-05-04 01:30:00,91.955,91.96,91.929,91.955,793100000.0
2006-05-04 01:35:00,91.94,91.972,91.934,91.972,994099991.0
2006-05-04 01:40:00,91.974,91.989,91.948,91.963,935499999.0
2006-05-04 01:45:00,91.964,91.977,91.918,91.93,1094899998.0
2006-05-04 01:50:00,91.921,91.959,91.902,91.946,1508399989.0
2006-05-04 01:55:00,91.925,91.95,91.918,91.934,1597399991.0
2006-05-04 02:00:00,91.94,91.94,91.89,91.917,847999993.0
2006-05-04 02:05:00,91.897,91.951,91.897,91.927,923099999.0
2006-05-04 02:10:00,91.922,91.958,91.913,91.922,911099994.0
2006-05-04 02:15:00,91.924,91.948,91.906,91.937,1030300004.0
2006-05-04 02:20:00,91.919,91.939,91.894,91.907,1125500008.0
2006-05-04 02:25:00,91.923,91.954,91.906,91.93,1234200004.0
2006-05-04 02:30:00,91.913,91.939,91.89,91.925,738000001.0
2006-05-04 02:35:00,91.92,91.942,91.901,91.93,857800002.0
2006-05-04 02:40:00,91.911,91.937,91.901,91.912,1097799998.0
2006-05-04 02:45:00,91.896,91.943,91.896,91.92,866099991.0
2006-05-04 02:50:00,91.917,91.931,91.898,91.927,917599997.0
2006-05-04 02:55:00,91.93,91.962,91.907,91.933,1152799998.0
2006-05-04 03:00:00,91.928,91.95,91.909,91.939,1268199996.0
2006-05-04 03:05:00,91.937,91.969,91.922,91.947,1012799999.0
2006-05-04 03:10:00,91.951,91.97,91.933,91.968,1135700008.0
2006-05-04 03:15:00,91.962,91.966,91.932,91.94,663799996.0
2006-05-04 03:20:00,91.938,91.962,91.923,91.928,1250399990.0
2006-05-04 03:25:00,91.948,91.948,91.897,91.917,895799996.0
2006-05-04 03:30:00,91.92,91.925,91.86,91.893,1339700001.0
2006-05-04 03:35:00,91.892,91.902,91.857,91.871,898999998.0
2006-05-04 03:40:00,91.889,91.931,91.869,91.931,946399997.0
2006-05-04 03:45:00,91.917,91.934,91.895,91.918,1014499991.0
2006-05-04 03:50:00,91.905,91.931,91.89,91.903,1235299995.0
2006-05-04 03:55:00,91.913,91.913,91.871,91.889,812999998.0
2006-05-04 04:00:00,91.868,91.9,91.851,91.863,689999992.0
2006-05-04 04:05:00,91.854,91.898,91.83,91.868,1202099989.0
2006-05-04 04:10:00,91.886,91.892,91.85,91.857,1277899993.0
2006-05-04 04:15:00,91.875,91.88,91.852,91.86,772100001.0
2006-05-04 04:20:00,91.838,91.909,91.838,91.893,623799997.0
2006-05-04 04:25:00,91.885,91.912,91.863,91.895,899899995.0
2006-05-04 04:30:00,91.904,91.929,91.88,91.929,936400001.0
2006-05-04 04:35:00,91.908,91.934,91.892,91.895,950499992.0
2006-05-04 04:40:00,91.925,91.929,91.898,91.911,798999995.0
2006-05-04 04:45:00,91.909,91.93,91.89,91.899,787199999.0
2006-05-04 04:50:00,91.915,91.935,91.893,91.922,897900001.0
2006-05-04 04:55:00,91.925,91.944,91.901,91.918,702199992.0
2006-05-04 05:00:00,91.922,91.97,91.921,91.952,977399994.0
2006-05-04 05:05:00,91.961,91.971,91.919,91.946,1049699992.0
2006-05-04 05:10:00,91.973,91.977,91.932,91.977,862999999.0
2006-05-04 05:15:00,91.968,91.985,91.945,91.952,990500008.0
2006-05-04 05:20:00,91.955,91.966,91.912,91.953,560300001.0
2006-05-04 05:25:00,91.958,91.958,91.914,91.928,507199999.0
2006-05-04 05:30:00,91.905,91.915,91.873,91.889,1253999992.0
2006-05-04 05:35:00,91.878,91.908,91.864,91.876,1202999991.0
2006-05-04 05:40:00,91.871,91.907,91.86,91.882,912999996.0
2006-05-04 05:45:00,91.895,91.905,91.795,91.864,1173999993.0
2006-05-04 05:50:00,91.855,91.874,91.828,91.87,886399997.0
2006-05-04 05:55:00,91.861,91.91,91.84,91.894,891500002.0
2006-05-04 06:00:00,91.889,91.923,91.882,91.909,804200000.0
2006-05-04 06:05:00,91.909,91.933,91.877,91.918,1052499990.0
2006-05-04 06:10:00,91.909,91.943,91.889,91.914,939299995.0
2006-05-04 06:15:00,91.924,91.949,91.892,91.916,1139600000.0
2006-05-04 06:20:00,91.915,91.951,91.892,91.921,442699995.0
2006-05-04 06:25:00,91.942,92.031,91.926,91.986,869300001.0
2006-05-04 06:30:00,91.97,92.002,91.927,91.965,1004699998.0
2006-05-04 06:35:00,91.971,91.992,91.913,91.94,1084199996.0
2006-05-04 06:40:00,91.944,91.966,91.897,91.903,874399996.0
2006-05-04 06:45:00,91.929,91.972,91.909,91.941,1123800003.0
2006-05-04 06:50:00,91.954,92.027,91.954,91.981,910999995.0
2006-05-04 06:55:00,91.99,92.018,91.981,91.99,1249799995.0
2006-05-04 07:00:00,92.0,92.012,91.969,92.003,1207400000.0
2006-05-04 07:05:00,91.991,92.014,91.956,91.975,747599994.0
2006-05-04 07:10:00,91.973,91.983,91.94,91.957,1047199994.0
2006-05-04 07:15:00,91.977,92.018,91.953,91.986,880000007.0
2006-05-04 07:20:00,91.977,91.998,91.94,91.953,919800001.0
2006-05-04 07:25:00,91.959,91.972,91.927,91.957,1208499999.0
2006-05-04 07:30:00,91.964,92.009,91.961,91.982,1064199997.0
2006-05-04 07:35:00,91.992,92.022,91.98,92.003,1192100009.0
2006-05-04 07:40:00,91.998,92.071,91.998,92.039,1165699995.0
2006-05-04 07:45:00,92.033,92.045,91.994,92.018,950100008.0
2006-05-04 07:50:00,92.015,92.035,91.998,92.035,895199998.0
2006-05-04 07:55:00,92.02,92.035,91.974,91.977,978699997.0
2006-05-04 08:00:00,91.998,92.048,91.983,92.03,1184900000.0
2006-05-04 08:05:00,92.031,92.123,92.015,92.076,1387599990.0
2006-05-04 08:10:00,92.045,92.07,92.002,92.025,959199990.0
2006-05-04 08:15:00,92.028,92.044,91.981,92.002,657899997.0
2006-05-04 08:20:00,92.002,92.002,91.933,91.952,1007499992.0
2006-05-04 08:25:00,91.933,91.995,91.932,91.984,1133800007.0
2006-05-04 08:30:00,91.992,92.009,91.956,91.972,1045899992.0
2006-05-04 08:35:00,91.98,91.99,91.871,91.877,1180799993.0
2006-05-04 08:40:00,91.885,91.913,91.851,91.869,877500000.0
2006-05-04 08:45:00,91.868,91.883,91.815,91.831,1227700005.0
2006-05-04 08:50:00,91.829,91.865,91.803,91.847,958499987.0
2006-05-04 08:55:00,91.852,91.885,91.839,91.855,1325100002.0
2006-05-04 09:00:00,91.844,91.892,91.828,91.866,1192900003.0
2006-05-04 09:05:00,91.87,91.893,91.849,91.878,1167799999.0
2006-05-04 09:10:00,91.87,91.917,91.852,91.905,936599997.0
2006-05-04 09:15:00,91.888,91.994,91.881,91.976,1165599999.0
2006-05-04 09:20:00,91.985,92.01,91.911,91.911,1172299997.0
2006-05-04 09:25:00,91.903,91.933,91.876,91.896,1292299998.0
2006-05-04 09:30:00,91.895,91.932,91.877,91.89,1116599998.0
2006-05-04 09:35:00,91.9,91.915,91.879,91.897,1025299991.0
2006-05-04 09:40:00,91.895,91.923,91.876,91.908,1156199990.0
2006-05-04 09:45:00,91.909,91.918,91.834,91.844,890499996.0
2006-05-04 09:50:00,91.85,91.875,91.828,91.855,1195599994.0
2006-05-04 09:55:00,91.826,91.849,91.79,91.814,1061500001.0
2006-05-04 10:00:00,91.818,91.862,91.8,91.827,1198999991.0
2006-05-04 10:05:00,91.799,91.841,91.777,91.829,1142899990.0
2006-05-04 10:10:00,91.822,91.835,91.785,91.803,1150299994.0
2006-05-04 10:15:00,91.81,91.861,91.796,91.833,1055699994.0
2006-05-04 10:20:00,91.835,91.921,91.801,91.919,1249399991.0
2006-05-04 10:25:00,91.918,91.93,91.898,91.923,981199997.0
2006-05-04 10:30:00,91.943,91.966,91.913,91.937,888999998.0
2006-05-04 10:35:00,91.953,91.953,91.888,91.905,1094199991.0
2006-05-04 10:40:00,91.887,91.937,91.878,91.898,1273699991.0
2006-05-04 10:45:00,91.908,91.92,91.876,91.896,1139500003.0
2006-05-04 10:50:00,91.901,91.909,91.824,91.857,1181100004.0
2006-05-04 10:55:00,91.865,91.925,91.849,91.891,1031900012.0
2006-05-04 11:00:00,91.907,91.924,91.876,91.876,793800003.0
2006-05-04 11:05:00,91.885,91.908,91.871,91.884,1033300002.0
2006-05-04 11:10:00,91.906,91.929,91.853,91.865,1329699990.0
2006-05-04 11:15:00,91.844,91.899,91.832,91.88,1246299995.0
2006-05-04 11:20:00,91.894,91.899,91.817,91.825,1014100002.0
2006-05-04 11:25:00,91.822,91.839,91.799,91.829,1280199989.0
2006-05-04 11:30:00,91.81,91.843,91.799,91.838,1379699995.0
2006-05-04 11:35:00,91.807,91.84,91.803,91.832,1163999999.0
2006-05-04 11:40:00,91.831,91.847,91.799,91.813,1472799989.0
2006-05-04 11:45:00,91.787,91.83,91.786,91.8,1151999990.0
2006-05-04 11:50:00,91.823,91.832,91.797,91.804,1249999998.0
2006-05-04 11:55:00,91.827,91.889,91.799,91.859,1084899998.0
2006-05-04 12:00:00,91.86,91.89,91.824,91.862,1391299994.0
2006-05-04 12:05:00,91.857,91.905,91.831,91.877,1259699989.0
2006-05-04 12:10:00,91.891,91.94,91.854,91.94,1375800001.0
2006-05-04 12:15:00,91.942,91.942,91.851,91.866,1223099990.0
2006-05-04 12:20:00,91.852,91.906,91.851,91.9,1182600004.0
2006-05-04 12:25:00,91.866,91.898,91.855,91.885,1052200004.0
2006-05-04 12:30:00,91.871,91.942,91.871,91.915,945499995.0
2006-05-04 12:35:00,91.888,91.934,91.887,91.911,1095399992.0
2006-05-04 12:40:00,91.938,91.956,91.896,91.903,1074499998.0
2006-05-04 12:45:00,91.92,91.948,91.894,91.935,1373299993.0
2006-05-04 12:50:00,91.938,91.956,91.837,91.896,1011599999.0
2006-05-04 12:55:00,91.901,91.934,91.877,91.881,1490799998.0
2006-05-04 13:00:00,91.904,91.932,91.864,91.882,1027500003.0
2006-05-04 13:05:00,91.889,91.912,91.847,91.86,1119299994.0
2006-05-04 13:10:00,91.834,91.861,91.805,91.829,963300001.0
2006-05-04 13:15:00,91.827,91.872,91.804,91.842,894899999.0
2006-05-04 13:20:00,91.838,91.9,91.827,91.888,996100004.0
2006-05-04 13:25:00,91.874,91.898,91.855,91.888,1409799995.0
2006-05-04 13:30:00,91.885,91.904,91.847,91.878,1072400005.0
2006-05-04 13:35:00,91.881,91.926,91.87,91.926,1239200003.0
2006-05-04 13:40:00,91.924,91.946,91.874,91.882,999699996.0
2006-05-04 13:45:00,91.874,91.984,91.851,91.963,1162299988.0
2006-05-04 13:50:00,91.961,92.001,91.96,91.991,1168499985.0
2006-05-04 13:55:00,91.998,92.008,91.88,91.895,961499997.0
2006-05-04 14:00:00,91.897,91.924,91.872,91.889,1444199994.0
2006-05-04 14:05:00,91.913,91.96,91.888,91.956,1028300000.0
2006-05-04 14:10:00,91.934,91.972,91.927,91.94,1065399992.0
2006-05-04 14:15:00,91.911,91.953,91.829,91.842,1060099999.0
2006-05-04 14:20:00,91.849,91.931,91.849,91.931,1030000002.0
2006-05-04 14:25:00,91.933,91.94,91.885,91.917,1121599988.0
2006-05-04 14:30:00,91.906,92.066,91.853,92.057,955200006.0
2006-05-04 14:35:00,92.056,92.111,92.045,92.07,1157099996.0
2006-05-04 14:40:00,92.065,92.106,92.059,92.088,937400001.0
2006-05-04 14:45:00,92.073,92.083,91.986,92.002,1012499987.0
2006-05-04 14:50:00,91.99,92.015,91.861,91.861,1257000000.0
2006-05-04 14:55:00,91.875,91.895,91.794,91.84,1085499994.0
2006-05-04 15:00:00,91.88,91.996,91.853,91.983,989100002.0
2006-05-04 15:05:00,91.973,92.023,91.96,91.99,815199995.0
2006-05-04 15:10:00,91.955,91.965,91.865,91.893,1126499986.0
2006-05-04 15:15:00,91.874,91.93,91.867,91.902,1593399996.0
2006-05-04 15:20:00,91.924,91.933,91.842,91.911,1043299993.0
2006-05-04 15:25:00,91.912,91.942,91.875,91.926,909699990.0
2006-05-04 15:30:00,91.923,91.966,91.905,91.934,1094600003.0
2006-05-04 15:35:00,91.918,91.944,91.871,91.891,1559199997.0
2006-05-04 15:40:00,91.866,91.944,91.866,91.922,912399995.0
2006-05-04 15:45:00,91.931,91.976,91.918,91.971,1208499998.0
2006-05-04 15:50:00,91.964,91.975,91.908,91.908,1069399995.0
2006-05-04 15:55:00,91.961,92.004,91.934,91.985,1047700003.0
2006-05-04 16:00:00,91.981,92.024,91.962,92.024,1003900000.0
2006-05-04 16:05:00,92.024,92.09,92.024,92.079,975600008.0
2006-05-04 16:10:00,92.063,92.081,91.997,92.051,921200002.0
2006-05-04 16:15:00,92.06,92.153,92.035,92.143,1202099989.0
2006-05-04 16:20:00,92.138,92.227,92.108,92.194,1127699999.0
2006-05-04 16:25:00,92.203,92.206,92.133,92.133,1138599999.0
2006-05-04 16:30:00,92.145,92.185,92.136,92.168,981399996.0
2006-05-04 16:35:00,92.172,92.187,92.146,92.186,1187299996.0
2006-05-04 16:40:00,92.194,92.248,92.166,92.22,1234899994.0
2006-05-04 16:45:00,92.218,92.259,92.183,92.227,1196900005.0
2006-05-04 16:50:00,92.227,92.254,92.206,92.225,1061599994.0
2006-05-04 16:55:00,92.249,92.294,92.222,92.275,1328499989.0
2006-05-04 17:00:00,92.275,92.283,92.147,92.171,959999996.0
2006-05-04 17:05:00,92.182,92.219,92.16,92.202,989699999.0
2006-05-04 17:10:00,92.194,92.226,92.126,92.153,1143300001.0
2006-05-04 17:15:00,92.163,92.217,92.123,92.125,1150700000.0
2006-05-04 17:20:00,92.15,92.198,92.139,92.153,1248199997.0
2006-05-04 17:25:00,92.17,92.221,92.152,92.221,1055399997.0
2006-05-04 17:30:00,92.214,92.267,92.196,92.199,1278599998.0
2006-05-04 17:35:00,92.206,92.223,92.141,92.155,1060400004.0
2006-05-04 17:40:00,92.157,92.191,92.134,92.185,1136799994.0
2006-05-04 17:45:00,92.181,92.231,92.155,92.21,1273699989.0
2006-05-04 17:50:00,92.211,92.262,92.201,92.211,1291000001.0
2006-05-04 17:55:00,92.213,92.243,92.18,92.239,1158199996.0
2006-05-04 18:00:00,92.234,92.31,92.215,92.3,7353699980.0
2006-05-04 18:05:00,92.29,92.3,92.223,92.231,8918499955.0
2006-05-04 18:10:00,92.238,92.246,92.17,92.23,7707899959.0
2006-05-04 18:15:00,92.243,92.252,92.195,92.222,4314299988.0
2006-05-04 18:20:00,92.203,92.27,92.189,92.26,8736199986.0
2006-05-04 18:25:00,92.23,92.255,92.181,92.209,7712399987.0
2006-05-04 18:30:00,92.194,92.21,92.149,92.183,8046999975.0
2006-05-04 18:35:00,92.177,92.21,92.149,92.172,6072099984.0
2006-05-04 18:40:00,92.172,92.227,92.154,92.202,5130099982.0
2006-05-04 18:45:00,92.199,92.253,92.179,92.197,3038999991.0
2006-05-04 18:50:00,92.183,92.249,92.183,92.215,6289699978.0
2006-05-04 18:55:00,92.241,92.311,92.223,92.258,4632599977.0
2006-05-04 19:00:00,92.258,92.273,92.23,92.257,1680199992.0
2006-05-04 19:05:00,92.259,92.277,92.177,92.197,5342399971.0
2006-05-04 19:10:00,92.214,92.218,92.166,92.198,1730099993.0
2006-05-04 19:15:00,92.19,92.242,92.177,92.215,4122199988.0
2006-05-04 19:20:00,92.233,92.273,92.219,92.258,4163099981.0
2006-05-04 19:25:00,92.251,92.317,92.214,92.295,5722299965.0
2006-05-04 19:30:00,92.315,92.341,92.28,92.333,4395399979.0
2006-05-04 19:35:00,92.32,92.349,92.269,92.304,3016100006.0
2006-05-04 19:40:00,92.327,92.454,92.327,92.407,4326599993.0
2006-05-04 19:45:00,92.386,92.417,92.347,92.383,3233799998.0
2006-05-04 19:50:00,92.363,92.407,92.356,92.396,2772999997.0
2006-05-04 19:55:00,92.376,92.396,92.34,92.34,3155299989.0
2006-05-04 20:00:00,92.323,92.354,92.303,92.329,2326400004.0
2006-05-04 20:05:00,92.334,92.438,92.324,92.425,2766900003.0
2006-05-04 20:10:00,92.437,92.726,92.433,92.617,5307299994.0
2006-05-04 20:15:00,92.605,92.632,92.579,92.598,4361599991.0
2006-05-04 20:20:00,92.615,92.634,92.545,92.564,4076099990.0
2006-05-04 20:25:00,92.558,92.575,92.496,92.53,5693999972.0
2006-05-04 20:30:00,92.54,92.54,92.458,92.516,6264299976.0
2006-05-04 20:35:00,92.505,92.544,92.485,92.492,4422599986.0
2006-05-04 20:40:00,92.493,92.549,92.49,92.521,5285999995.0
2006-05-04 20:45:00,92.532,92.544,92.503,92.535,4544599983.0
2006-05-04 20:50:00,92.532,92.548,92.5,92.54,4464800000.0
2006-05-04 20:55:00,92.531,92.551,92.5,92.533,5623799971.0
2006-05-04 21:00:00,92.54,92.56,92.489,92.509,3256399986.0
2006-05-04 21:05:00,92.5,92.543,92.499,92.523,2654599977.0
2006-05-04 21:10:00,92.516,92.535,92.489,92.505,3106999994.0
2006-05-04 21:15:00,92.499,92.52,92.462,92.503,4845899976.0
2006-05-04 21:20:00,92.499,92.529,92.462,92.51,6732299969.0
2006-05-04 21:25:00,92.514,92.535,92.483,92.5,3350999979.0
2006-05-04 21:30:00,92.517,92.537,92.481,92.52,3055099996.0
2006-05-04 21:35:00,92.533,92.539,92.498,92.527,1733299988.0
2006-05-04 21:40:00,92.511,92.535,92.485,92.507,3466800004.0
2006-05-04 21:45:00,92.515,92.525,92.484,92.513,3474799973.0
2006-05-04 21:50:00,92.498,92.547,92.487,92.546,1674400007.0
2006-05-04 21:55:00,92.548,92.591,92.524,92.58,1628999993.0
2006-05-04 22:00:00,92.557,92.578,92.515,92.533,4079999986.0
2006-05-04 22:05:00,92.534,92.563,92.523,92.538,1092399991.0
2006-05-04 22:10:00,92.566,92.573,92.519,92.54,1811899980.0
2006-05-04 22:15:00,92.558,92.577,92.534,92.568,1905099995.0
2006-05-04 22:20:00,92.572,92.572,92.53,92.547,1093499997.0
2006-05-04 22:25:00,92.563,92.577,92.534,92.534,1998699997.0
2006-05-04 22:30:00,92.555,92.582,92.552,92.555,2010600008.0
2006-05-04 22:35:00,92.562,92.576,92.528,92.533,1407700008.0
2006-05-04 22:40:00,92.545,92.551,92.494,92.521,2063299979.0
2006-05-04 22:45:00,92.509,92.53,92.455,92.489,2368700005.0
2006-05-04 22:50:00,92.48,92.502,92.437,92.502,1828099997.0
2006-05-04 22:55:00,92.481,92.501,92.373,92.417,1458299994.0
2006-05-04 23:00:00,92.433,92.45,92.376,92.398,1218700001.0
2006-05-04 23:05:00,92.39,92.491,92.384,92.438,1315999990.0
2006-05-04 23:10:00,92.476,92.495,92.437,92.465,1135899997.0
2006-05-04 23:15:00,92.448,92.48,92.396,92.396,1247899997.0
2006-05-04 23:20:00,92.427,92.461,92.409,92.424,1112699993.0
2006-05-04 23:25:00,92.423,92.473,92.404,92.435,1295300006.0
2006-05-04 23:30:00,92.431,92.476,92.42,92.474,1337399995.0
2006-05-04 23:35:00,92.46,92.478,92.407,92.471,1045800002.0
2006-05-04 23:40:00,92.457,92.479,92.413,92.443,876699993.0
2006-05-04 23:45:00,92.414,92.443,92.385,92.391,1004999992.0
2006-05-04 23:50:00,92.399,92.414,92.376,92.4,830199995.0
2006-05-04 23:55:00,92.374,92.405,92.34,92.364,1043199994.0
2006-05-05 00:00:00,92.355,92.375,92.32,92.359,820499995.0
2006-05-05 00:05:00,92.377,92.377,92.321,92.321,1076699996.0
2006-05-05 00:10:00,92.356,92.371,92.336,92.342,784299998.0
2006-05-05 00:15:00,92.338,92.399,92.325,92.385,887099993.0
2006-05-05 00:20:00,92.39,92.421,92.357,92.396,906000001.0
2006-05-05 00:25:00,92.402,92.402,92.363,92.382,931599999.0
2006-05-05 00:30:00,92.375,92.375,92.319,92.342,1051799993.0
2006-05-05 00:35:00,92.339,92.38,92.339,92.374,1072099995.0
2006-05-05 00:40:00,92.367,92.397,92.353,92.389,1007399996.0
2006-05-05 00:45:00,92.383,92.407,92.366,92.395,1146499996.0
2006-05-05 00:50:00,92.398,92.451,92.376,92.436,972399997.0
2006-05-05 00:55:00,92.436,92.462,92.41,92.45,1349799995.0
2006-05-05 01:00:00,92.45,92.476,92.431,92.471,1199699997.0
2006-05-05 01:05:00,92.467,92.489,92.408,92.489,1006399997.0
2006-05-05 01:10:00,92.498,92.511,92.454,92.454,1112099996.0
2006-05-05 01:15:00,92.482,92.499,92.451,92.453,1008899994.0
2006-05-05 01:20:00,92.449,92.48,92.416,92.416,1112199994.0
2006-05-05 01:25:00,92.423,92.457,92.408,92.434,1022099995.0
2006-05-05 01:30:00,92.462,92.481,92.43,92.461,755900006.0
2006-05-05 01:35:00,92.468,92.517,92.455,92.494,838999999.0
2006-05-05 01:40:00,92.491,92.506,92.436,92.474,851099992.0
2006-05-05 01:45:00,92.469,92.485,92.399,92.406,1060999996.0
2006-05-05 01:50:00,92.401,92.434,92.4,92.41,1084699997.0
2006-05-05 01:55:00,92.415,92.428,92.365,92.41,1352900005.0
2006-05-05 02:00:00,92.407,92.443,92.379,92.443,824199997.0
2006-05-05 02:05:00,92.417,92.445,92.406,92.425,1349100000.0
2006-05-05 02:10:00,92.427,92.432,92.382,92.415,989399992.0
2006-05-05 02:15:00,92.417,92.464,92.403,92.444,933099993.0
2006-05-05 02:20:00,92.444,92.497,92.435,92.472,994699999.0
2006-05-05 02:25:00,92.481,92.481,92.402,92.431,994600002.0
2006-05-05 02:30:00,92.417,92.428,92.388,92.392,768999998.0
2006-05-05 02:35:00,92.374,92.431,92.364,92.369,1002000000.0
2006-05-05 02:40:00,92.369,92.426,92.362,92.422,1246300003.0
2006-05-05 02:45:00,92.413,92.466,92.395,92.443,954599998.0
2006-05-05 02:50:00,92.457,92.461,92.415,92.447,1058199997.0
2006-05-05 02:55:00,92.433,92.459,92.416,92.447,1218099999.0
2006-05-05 03:00:00,92.443,92.457,92.409,92.44,870999994.0
2006-05-05 03:05:00,92.43,92.458,92.414,92.446,1209799988.0
2006-05-05 03:10:00,92.43,92.459,92.422,92.453,1246999996.0
2006-05-05 03:15:00,92.445,92.482,92.422,92.475,752399994.0
2006-05-05 03:20:00,92.473,92.481,92.443,92.467,1080699994.0
2006-05-05 03:25:00,92.458,92.477,92.445,92.453,818799995.0
2006-05-05 03:30:00,92.463,92.512,92.446,92.506,1138599995.0
2006-05-05 03:35:00,92.504,92.527,92.473,92.499,1079899999.0
2006-05-05 03:40:00,92.509,92.523,92.423,92.482,960599996.0
2006-05-05 03:45:00,92.476,92.479,92.423,92.442,1177100006.0
2006-05-05 03:50:00,92.419,92.458,92.415,92.439,1133300003.0
2006-05-05 03:55:00,92.458,92.469,92.425,92.436,835599995.0
2006-05-05 04:00:00,92.415,92.46,92.407,92.436,879899996.0
2006-05-05 04:05:00,92.435,92.487,92.435,92.436,758999996.0
2006-05-05 04:10:00,92.47,92.498,92.445,92.479,788899994.0
2006-05-05 04:15:00,92.452,92.477,92.443,92.457,1139199997.0
2006-05-05 04:20:00,92.457,92.493,92.431,92.473,809699999.0
2006-05-05 04:25:00,92.482,92.506,92.448,92.495,877599996.0
2006-05-05 04:30:00,92.487,92.537,92.484,92.505,856599995.0
2006-05-05 04:35:00,92.517,92.535,92.497,92.521,1101799996.0
2006-05-05 04:40:00,92.525,92.54,92.504,92.535,847600001.0
2006-05-05 04:45:00,92.543,92.549,92.515,92.526,804400002.0
2006-05-05 04:50:00,92.54,92.577,92.517,92.549,909799990.0
2006-05-05 04:55:00,92.565,92.574,92.541,92.541,1003600002.0
2006-05-05 05:00:00,92.565,92.574,92.516,92.555,702199987.0
2006-05-05 05:05:00,92.563,92.597,92.541,92.575,1140299986.0
2006-05-05 05:10:00,92.587,92.603,92.561,92.572,845200000.0
2006-05-05 05:15:00,92.572,92.585,92.554,92.562,805600001.0
2006-05-05 05:20:00,92.592,92.592,92.553,92.558,1086799993.0
2006-05-05 05:25:00,92.57,92.592,92.542,92.568,794700002.0
2006-05-05 05:30:00,92.586,92.592,92.552,92.574,785599995.0
2006-05-05 05:35:00,92.556,92.588,92.556,92.56,918699996.0
2006-05-05 05:40:00,92.56,92.588,92.537,92.537,984499997.0
2006-05-05 05:45:00,92.553,92.566,92.495,92.536,567799996.0
2006-05-05 05:50:00,92.54,92.57,92.521,92.551,957299992.0
2006-05-05 05:55:00,92.529,92.567,92.523,92.545,966999999.0
2006-05-05 06:00:00,92.537,92.579,92.514,92.553,774600001.0
2006-05-05 06:05:00,92.565,92.572,92.54,92.572,1133999991.0
2006-05-05 06:10:00,92.561,92.562,92.51,92.538,856100001.0
2006-05-05 06:15:00,92.53,92.563,92.512,92.54,766900000.0
2006-05-05 06:20:00,92.55,92.558,92.521,92.521,717499995.0
2006-05-05 06:25:00,92.511,92.56,92.511,92.545,792399995.0
2006-05-05 06:30:00,92.546,92.571,92.531,92.565,695899999.0
2006-05-05 06:35:00,92.558,92.586,92.533,92.545,769800001.0
2006-05-05 06:40:00,92.565,92.635,92.551,92.616,1271400003.0
2006-05-05 06:45:00,92.601,92.617,92.575,92.581,728699998.0
2006-05-05 06:50:00,92.594,92.64,92.575,92.622,1003499997.0
2006-05-05 06:55:00,92.624,92.642,92.587,92.627,1112699998.0
2006-05-05 07:00:00,92.622,92.625,92.579,92.589,1055100004.0
2006-05-05 07:05:00,92.587,92.606,92.559,92.588,582799993.0
2006-05-05 07:10:00,92.587,92.612,92.573,92.578,1411399998.0
2006-05-05 07:15:00,92.592,92.61,92.578,92.582,966599995.0
2006-05-05 07:20:00,92.595,92.6,92.567,92.585,853599999.0
2006-05-05 07:25:00,92.579,92.587,92.548,92.565,1202599998.0
2006-05-05 07:30:00,92.567,92.579,92.53,92.573,790799998.0
2006-05-05 07:35:00,92.575,92.586,92.546,92.558,966899993.0
2006-05-05 07:40:00,92.558,92.589,92.529,92.541,799499996.0
2006-05-05 07:45:00,92.529,92.568,92.529,92.549,960500002.0
2006-05-05 07:50:00,92.565,92.582,92.536,92.538,1108199994.0
2006-05-05 07:55:00,92.568,92.568,92.525,92.543,1005600003.0
2006-05-05 08:00:00,92.535,92.555,92.516,92.535,1026999996.0
2006-05-05 08:05:00,92.527,92.565,92.525,92.554,957100000.0
2006-05-05 08:10:00,92.54,92.575,92.531,92.54,1161900001.0
2006-05-05 08:15:00,92.565,92.583,92.49,92.512,958699997.0
2006-05-05 08:20:00,92.504,92.521,92.431,92.431,1169999992.0
2006-05-05 08:25:00,92.454,92.469,92.419,92.422,1043899990.0
2006-05-05 08:30:00,92.438,92.438,92.348,92.36,750499997.0
2006-05-05 08:35:00,92.334,92.375,92.332,92.362,1363299996.0
2006-05-05 08:40:00,92.358,92.365,92.306,92.306,1092900001.0
2006-05-05 08:45:00,92.343,92.359,92.326,92.357,1036899998.0
2006-05-05 08:50:00,92.34,92.348,92.296,92.323,779599993.0
2006-05-05 08:55:00,92.328,92.35,92.297,92.333,890399999.0
2006-05-05 09:00:00,92.352,92.375,92.316,92.337,1081399997.0
2006-05-05 09:05:00,92.356,92.373,92.31,92.36,1204799999.0
2006-05-05 09:10:00,92.367,92.4,92.335,92.335,857899996.0
2006-05-05 09:15:00,92.363,92.363,92.329,92.343,974799996.0
2006-05-05 09:20:00,92.355,92.368,92.316,92.331,1277799993.0
2006-05-05 09:25:00,92.337,92.394,92.32,92.38,1140599994.0
2006-05-05 09:30:00,92.382,92.396,92.337,92.355,1106199995.0
2006-05-05 09:35:00,92.347,92.385,92.335,92.363,1205099990.0
2006-05-05 09:40:00,92.354,92.44,92.334,92.428,872699998.0
2006-05-05 09:45:00,92.417,92.467,92.363,92.445,1066700000.0
2006-05-05 09:50:00,92.454,92.472,92.395,92.427,987600003.0
2006-05-05 09:55:00,92.423,92.467,92.415,92.443,1120599995.0
2006-05-05 10:00:00,92.438,92.462,92.416,92.416,923700001.0
2006-05-05 10:05:00,92.398,92.425,92.384,92.392,887299994.0
2006-05-05 10:10:00,92.379,92.419,92.349,92.391,917099999.0
2006-05-05 10:15:00,92.388,92.422,92.377,92.39,974000000.0
2006-05-05 10:20:00,92.413,92.42,92.378,92.41,1355899996.0
2006-05-05 10:25:00,92.412,92.435,92.369,92.408,1119899996.0
2006-05-05 10:30:00,92.41,92.457,92.362,92.41,1204799995.0
2006-05-05 10:35:00,92.389,92.413,92.338,92.411,1150400003.0
2006-05-05 10:40:00,92.374,92.456,92.368,92.449,1312000002.0
2006-05-05 10:45:00,92.45,92.499,92.441,92.476,935599994.0
2006-05-05 10:50:00,92.492,92.492,92.411,92.465,1129399992.0
2006-05-05 10:55:00,92.459,92.508,92.427,92.484,1076099991.0
2006-05-05 11:00:00,92.501,92.508,92.43,92.465,1214099991.0
2006-05-05 11:05:00,92.446,92.478,92.42,92.433,1115499989.0
2006-05-05 11:10:00,92.427,92.45,92.39,92.42,1137499992.0
2006-05-05 11:15:00,92.435,92.467,92.421,92.437,1292799992.0
2006-05-05 11:20:00,92.442,92.477,92.427,92.477,1252900003.0
2006-05-05 11:25:00,92.475,92.496,92.453,92.474,1482199998.0
2006-05-05 11:30:00,92.474,92.496,92.449,92.476,1201799999.0
2006-05-05 11:35:00,92.46,92.491,92.442,92.477,888900000.0
2006-05-05 11:40:00,92.475,92.552,92.442,92.532,1463599998.0
2006-05-05 11:45:00,92.524,92.611,92.524,92.564,1367399995.0
2006-05-05 11:50:00,92.551,92.574,92.513,92.543,1351500007.0
2006-05-05 11:55:00,92.539,92.554,92.502,92.523,1120000000.0
2006-05-05 12:00:00,92.512,92.532,92.445,92.468,1094599993.0
2006-05-05 12:05:00,92.465,92.499,92.442,92.471,997699996.0
2006-05-05 12:10:00,92.469,92.493,92.437,92.488,1246900007.0
2006-05-05 12:15:00,92.469,92.485,92.431,92.464,1264299997.0
2006-05-05 12:20:00,92.45,92.494,92.445,92.475,998999992.0
2006-05-05 12:25:00,92.468,92.476,92.432,92.457,1122200007.0
2006-05-05 12:30:00,92.45,92.483,92.431,92.472,901599998.0
2006-05-05 12:35:00,92.483,92.523,92.464,92.499,834699995.0
2006-05-05 12:40:00,92.491,92.498,92.437,92.449,849999997.0
2006-05-05 12:45:00,92.465,92.492,92.447,92.481,1323399996.0
2006-05-05 12:50:00,92.487,92.506,92.445,92.452,1026600000.0
2006-05-05 12:55:00,92.432,92.505,92.432,92.492,933299999.0
2006-05-05 13:00:00,92.49,92.53,92.482,92.493,1364399995.0
2006-05-05 13:05:00,92.491,92.527,92.469,92.487,1143099994.0
2006-05-05 13:10:00,92.497,92.521,92.481,92.513,1035600000.0
2006-05-05 13:15:00,92.505,92.534,92.456,92.508,1252199992.0
2006-05-05 13:20:00,92.515,92.554,92.514,92.519,869599998.0
2006-05-05 13:25:00,92.523,92.624,92.512,92.622,1157400004.0
2006-05-05 13:30:00,92.601,92.616,92.57,92.602,1188600002.0
2006-05-05 13:35:00,92.585,92.603,92.542,92.557,1085700002.0
2006-05-05 13:40:00,92.563,92.568,92.51,92.51,1012899995.0
2006-05-05 13:45:00,92.506,92.559,92.49,92.543,1208099991.0
2006-05-05 13:50:00,92.542,92.552,92.495,92.509,1486500000.0
2006-05-05 13:55:00,92.504,92.525,92.475,92.49,1086599989.0
2006-05-05 14:00:00,92.504,92.504,92.446,92.471,1112399998.0
2006-05-05 14:05:00,92.464,92.529,92.443,92.525,1181300001.0
2006-05-05 14:10:00,92.516,92.542,92.498,92.505,1116599992.0
2006-05-05 14:15:00,92.519,92.561,92.495,92.546,1107199994.0
2006-05-05 14:20:00,92.552,92.58,92.503,92.505,1324599997.0
2006-05-05 14:25:00,92.511,92.565,92.427,92.438,1011100002.0
2006-05-05 14:30:00,92.508,92.72,92.508,92.69,1132599998.0
2006-05-05 14:35:00,92.707,92.72,92.43,92.453,1024899991.0
2006-05-05 14:40:00,92.499,92.505,92.436,92.505,1095499991.0
2006-05-05 14:45:00,92.487,92.533,92.443,92.454,981099997.0
2006-05-05 14:50:00,92.469,92.575,92.469,92.561,1212700006.0
2006-05-05 14:55:00,92.558,92.578,92.498,92.512,1248400002.0
2006-05-05 15:00:00,92.499,92.527,92.467,92.485,925099995.0
2006-05-05 15:05:00,92.479,92.479,92.335,92.35,809799999.0
2006-05-05 15:10:00,92.332,92.358,92.237,92.243,1219299996.0
2006-05-05 15:15:00,92.216,92.265,92.069,92.088,1381699995.0
2006-05-05 15:20:00,92.083,92.089,92.004,92.075,1320500009.0
2006-05-05 15:25:00,92.09,92.123,92.059,92.078,1205699991.0
2006-05-05 15:30:00,92.067,92.067,91.989,92.045,1244699999.0
2006-05-05 15:35:00,92.047,92.054,91.975,91.976,943499997.0
2006-05-05 15:40:00,92.003,92.066,91.995,92.03,967199991.0
2006-05-05 15:45:00,92.041,92.046,91.923,91.941,1162999994.0
2006-05-05 15:50:00,91.965,91.969,91.909,91.948,1345099981.0
2006-05-05 15:55:00,91.954,92.038,91.937,92.038,1286499996.0
2006-05-05 16:00:00,92.028,92.047,91.994,91.995,1095299995.0
2006-05-05 16:05:00,91.992,92.008,91.943,91.948,942599987.0
2006-05-05 16:10:00,91.941,91.962,91.847,91.9,1129599996.0
2006-05-05 16:15:00,91.892,91.892,91.816,91.832,995400000.0
2006-05-05 16:20:00,91.814,91.844,91.79,91.831,1099000006.0
2006-05-05 16:25:00,91.819,91.837,91.74,91.819,1070300006.0
2006-05-05 16:30:00,91.827,91.829,91.75,91.779,1132199993.0
2006-05-05 16:35:00,91.778,91.833,91.778,91.808,1175800004.0
2006-05-05 16:40:00,91.823,91.823,91.753,91.773,953299995.0
2006-05-05 16:45:00,91.774,91.774,91.693,91.74,1240500009.0
2006-05-05 16:50:00,91.725,91.768,91.716,91.727,1203199991.0
2006-05-05 16:55:00,91.713,91.752,91.626,91.693,1080400001.0
2006-05-05 17:00:00,91.686,91.746,91.686,91.741,856400000.0
2006-05-05 17:05:00,91.738,91.739,91.634,91.655,970800004.0
2006-05-05 17:10:00,91.658,91.664,91.587,91.633,1391000008.0
2006-05-05 17:15:00,91.632,91.676,91.621,91.637,1169300000.0
2006-05-05 17:20:00,91.639,91.639,91.568,91.587,965499997.0
2006-05-05 17:25:00,91.618,91.644,91.597,91.644,1100600000.0
2006-05-05 17:30:00,91.643,91.667,91.629,91.652,1247299993.0
2006-05-05 17:35:00,91.654,91.667,91.629,91.655,922799997.0
2006-05-05 17:40:00,91.65,91.673,91.63,91.658,1324000001.0
2006-05-05 17:45:00,91.66,91.725,91.642,91.693,921999998.0
2006-05-05 17:50:00,91.707,91.735,91.694,91.706,1354199996.0
2006-05-05 17:55:00,91.723,91.741,91.657,91.678,1280099994.0
2006-05-05 18:00:00,91.697,91.7,91.66,91.67,8047399943.0
2006-05-05 18:05:00,91.68,91.7,91.648,91.658,5873999940.0
2006-05-05 18:10:00,91.652,91.76,91.637,91.76,7353399995.0
2006-05-05 18:15:00,91.75,91.77,91.715,91.748,6943199983.0
2006-05-05 18:20:00,91.734,91.831,91.721,91.8,8949399988.0
2006-05-05 18:25:00,91.785,91.804,91.743,91.782,8177600020.0
2006-05-05 18:30:00,91.787,91.85,91.782,91.843,7523299975.0
2006-05-05 18:35:00,91.833,91.864,91.818,91.833,5637899984.0
2006-05-05 18:40:00,91.853,91.865,91.795,91.801,5324100004.0
2006-05-05 18:45:00,91.799,91.829,91.79,91.801,3004699996.0
2006-05-05 18:50:00,91.795,91.84,91.79,91.822,6483199993.0
2006-05-05 18:55:00,91.813,91.826,91.786,91.801,4507199980.0
2006-05-05 19:00:00,91.826,91.828,91.744,91.751,2308899988.0
2006-05-05 19:05:00,91.756,91.783,91.726,91.746,5315999987.0
2006-05-05 19:10:00,91.751,91.76,91.711,91.735,1815999997.0
2006-05-05 19:15:00,91.748,91.769,91.695,91.745,4232299988.0
2006-05-05 19:20:00,91.769,91.777,91.7,91.77,4081499991.0
2006-05-05 19:25:00,91.761,91.783,91.702,91.705,5266500005.0
2006-05-05 19:30:00,91.72,91.753,91.694,91.73,4758299953.0
2006-05-05 19:35:00,91.724,91.761,91.697,91.697,3276699992.0
2006-05-05 19:40:00,91.686,91.74,91.685,91.715,4200799985.0
2006-05-05 19:45:00,91.715,91.76,91.714,91.732,3168499992.0
2006-05-05 19:50:00,91.731,91.768,91.728,91.757,3130899974.0
2006-05-05 19:55:00,91.758,91.779,91.736,91.774,3358200000.0
2006-05-05 20:00:00,91.773,91.787,91.75,91.773,2274699998.0
2006-05-05 20:05:00,91.762,91.78,91.725,91.748,2828799987.0
2006-05-05 20:10:00,91.772,91.785,91.729,91.766,5244900002.0
2006-05-05 20:15:00,91.767,91.818,91.747,91.81,4644599999.0
2006-05-05 20:20:00,91.808,91.808,91.741,91.777,4240299985.0
2006-05-05 20:25:00,91.783,91.82,91.77,91.82,6040299961.0
2006-05-05 20:30:00,91.83,91.83,91.772,91.786,5078999971.0
2006-05-05 20:35:00,91.786,91.794,91.747,91.76,4427299971.0
2006-05-05 20:40:00,91.757,91.78,91.731,91.775,5469099996.0
2006-05-05 20:45:00,91.752,91.777,91.719,91.73,4353399994.0
2006-05-05 20:50:00,91.711,91.757,91.701,91.705,4638899980.0
2006-05-05 20:55:00,91.698,91.718,91.653,91.685,7499199986.0
2006-05-05 21:00:00,91.71,91.747,91.697,91.737,4726300010.0
2006-05-05 21:05:00,91.709,91.763,91.709,91.74,2430299999.0
2006-05-05 21:10:00,91.756,91.757,91.718,91.744,3211499995.0
2006-05-05 21:15:00,91.74,91.778,91.715,91.761,4723299991.0
2006-05-05 21:20:00,91.763,91.776,91.726,91.742,6566199961.0
2006-05-05 21:25:00,91.742,91.761,91.715,91.732,3025699985.0
2006-05-05 21:30:00,91.749,91.764,91.713,91.72,2591699984.0
2006-05-05 21:35:00,91.736,91.758,91.716,91.755,1432899987.0
2006-05-05 21:40:00,91.752,91.764,91.724,91.76,3485699987.0
2006-05-05 21:45:00,91.744,91.77,91.729,91.752,3289699993.0
2006-05-05 21:50:00,91.739,91.76,91.724,91.755,1824799993.0
2006-05-05 21:55:00,91.736,91.753,91.697,91.7,1865799988.0
2006-05-05 22:00:00,91.69,91.719,91.669,91.703,4160399979.0
2006-05-05 22:05:00,91.676,91.702,91.66,91.673,1162199998.0
2006-05-05 22:10:00,91.678,91.704,91.652,91.704,1513699997.0
2006-05-05 22:15:00,91.689,91.717,91.682,91.71,1650599991.0
2006-05-05 22:20:00,91.711,91.711,91.657,91.687,1357399998.0
2006-05-05 22:25:00,91.675,91.716,91.671,91.671,1767499997.0
2006-05-05 22:30:00,91.708,91.722,91.677,91.677,1667500002.0
2006-05-05 22:35:00,91.702,91.713,91.68,91.69,1548099994.0
2006-05-05 22:40:00,91.707,91.713,91.61,91.64,1997899991.0
2006-05-05 22:45:00,91.631,91.705,91.614,91.675,2297800002.0
2006-05-05 22:50:00,91.71,91.762,91.705,91.743,1688499985.0
2006-05-05 22:55:00,91.744,91.762,91.683,91.73,1526599995.0
2006-05-07 23:00:00,91.678,91.723,91.348,91.374,1024500005.0
2006-05-07 23:05:00,91.374,91.442,91.347,91.411,1239199996.0
2006-05-07 23:10:00,91.397,91.443,91.371,91.437,1071699989.0
2006-05-07 23:15:00,91.44,91.444,91.389,91.399,1252299999.0
2006-05-07 23:20:00,91.432,91.433,91.333,91.348,1200999996.0
2006-05-07 23:25:00,91.322,91.398,91.321,91.357,1231400004.0
2006-05-07 23:30:00,91.392,91.399,91.339,91.342,1180299991.0
2006-05-07 23:35:00,91.347,91.4,91.303,91.383,1206799989.0
2006-05-07 23:40:00,91.368,91.398,91.325,91.374,1131400009.0
2006-05-07 23:45:00,91.386,91.399,91.337,91.361,1308999999.0
2006-05-07 23:50:00,91.355,91.403,91.34,91.395,1083600001.0
2006-05-07 23:55:00,91.367,91.657,91.35,91.35,781699997.0
2006-05-08 00:00:00,91.348,91.37,91.33,91.358,1023599997.0
2006-05-08 00:05:00,91.37,91.37,91.327,91.327,945199991.0
2006-05-08 00:10:00,91.363,91.375,91.34,91.37,743300003.0
2006-05-08 00:15:00,91.365,91.375,91.344,91.355,655499996.0
2006-05-08 00:20:00,91.351,91.375,91.334,91.34,1022099989.0
2006-05-08 00:25:00,91.37,91.422,91.344,91.422,977699997.0
2006-05-08 00:30:00,91.402,91.423,91.374,91.4,825999999.0
2006-05-08 00:35:00,91.39,91.433,91.369,91.405,1019599992.0
2006-05-08 00:40:00,91.392,91.408,91.372,91.377,772200000.0
2006-05-08 00:45:00,91.407,91.418,91.37,91.394,1336999996.0
2006-05-08 00:50:00,91.395,91.427,91.382,91.403,708399994.0
2006-05-08 00:55:00,91.393,91.434,91.393,91.404,1159299993.0
2006-05-08 01:00:00,91.388,91.436,91.388,91.409,1006800002.0
2006-05-08 01:05:00,91.416,91.44,91.402,91.439,939899997.0
2006-05-08 01:10:00,91.447,91.488,91.429,91.443,1064399992.0
2006-05-08 01:15:00,91.475,91.491,91.444,91.464,760199999.0
2006-05-08 01:20:00,91.441,91.503,91.441,91.488,981900007.0
2006-05-08 01:25:00,91.484,91.514,91.474,91.505,1088699990.0
2006-05-08 01:30:00,91.512,91.529,91.486,91.495,1240999989.0
2006-05-08 01:35:00,91.487,91.508,91.456,91.482,983799999.0
2006-05-08 01:40:00,91.473,91.484,91.418,91.418,935199991.0
2006-05-08 01:45:00,91.42,91.481,91.413,91.458,1165699996.0
2006-05-08 01:50:00,91.444,91.499,91.444,91.466,1241099987.0
2006-05-08 01:55:00,91.477,91.535,91.468,91.522,1550200002.0
2006-05-08 02:00:00,91.524,91.561,91.509,91.54,1237499993.0
2006-05-08 02:05:00,91.537,91.596,91.524,91.577,1224399996.0
2006-05-08 02:10:00,91.551,91.592,91.54,91.561,880099991.0
2006-05-08 02:15:00,91.568,91.598,91.555,91.583,1216699997.0
2006-05-08 02:20:00,91.56,91.582,91.521,91.545,1120300005.0
2006-05-08 02:25:00,91.548,91.555,91.505,91.538,1024899995.0
2006-05-08 02:30:00,91.51,91.542,91.493,91.493,977100010.0
2006-05-08 02:35:00,91.475,91.475,91.404,91.447,1199599999.0
2006-05-08 02:40:00,91.439,91.44,91.358,91.361,1005399995.0
2006-05-08 02:45:00,91.364,91.385,91.271,91.273,1020699990.0
2006-05-08 02:50:00,91.268,91.284,91.184,91.201,971299999.0
2006-05-08 02:55:00,91.212,91.224,91.181,91.205,1148599995.0
2006-05-08 03:00:00,91.197,91.197,91.079,91.118,1387500004.0
2006-05-08 03:05:00,91.105,91.125,91.062,91.089,1237799992.0
2006-05-08 03:10:00,91.064,91.127,91.058,91.127,1113300001.0
2006-05-08 03:15:00,91.119,91.121,91.085,91.113,893599997.0
2006-05-08 03:20:00,91.11,91.14,91.091,91.117,1295699983.0
2006-05-08 03:25:00,91.126,91.145,91.098,91.115,1044899994.0
2006-05-08 03:30:00,91.123,91.175,91.113,91.143,1116499989.0
2006-05-08 03:35:00,91.151,91.168,91.086,91.125,873900000.0
2006-05-08 03:40:00,91.124,91.185,91.108,91.17,1099399990.0
2006-05-08 03:45:00,91.158,91.196,91.142,91.164,1097499992.0
2006-05-08 03:50:00,91.163,91.185,91.097,91.114,1420999996.0
2006-05-08 03:55:00,91.133,91.169,91.121,91.13,1111599998.0
2006-05-08 04:00:00,91.121,91.152,91.105,91.11,971099994.0
2006-05-08 04:05:00,91.121,91.139,91.098,91.118,1214499986.0
2006-05-08 04:10:00,91.111,91.135,91.051,91.07,929399997.0
2006-05-08 04:15:00,91.078,91.097,91.038,91.087,891299998.0
2006-05-08 04:20:00,91.077,91.092,91.031,91.08,699300000.0
2006-05-08 04:25:00,91.087,91.087,91.039,91.058,1219399993.0
2006-05-08 04:30:00,91.051,91.096,91.041,91.066,1000899992.0
2006-05-08 04:35:00,91.053,91.087,91.039,91.08,995299991.0
2006-05-08 04:40:00,91.072,91.097,91.038,91.038,801299990.0
2006-05-08 04:45:00,91.061,91.081,91.044,91.058,832099994.0
2006-05-08 04:50:00,91.049,91.067,91.027,91.05,881499999.0
2006-05-08 04:55:00,91.063,91.07,91.016,91.036,1268000000.0
2006-05-08 05:00:00,91.011,91.03,90.982,91.011,1007299998.0
2006-05-08 05:05:00,90.995,91.038,90.995,91.008,943900001.0
2006-05-08 05:10:00,91.005,91.026,90.992,91.018,832499994.0
2006-05-08 05:15:00,91.011,91.03,90.995,91.008,1088800001.0
2006-05-08 05:20:00,91.02,91.04,91.007,91.018,712599993.0
2006-05-08 05:25:00,91.032,91.064,91.005,91.046,959199999.0
2006-05-08 05:30:00,91.054,91.076,91.04,91.063,833799995.0
2006-05-08 05:35:00,91.067,91.073,91.033,91.056,925200001.0
2006-05-08 05:40:00,91.052,91.077,91.024,91.052,825199996.0
2006-05-08 05:45:00,91.059,91.081,91.007,91.073,812700001.0
2006-05-08 05:50:00,91.055,91.108,91.053,91.092,989399994.0
2006-05-08 05:55:00,91.077,91.094,91.054,91.092,1111399996.0
2006-05-08 06:00:00,91.077,91.104,91.069,91.084,982300006.0
2006-05-08 06:05:00,91.087,91.106,91.069,91.087,1103299989.0
2006-05-08 06:10:00,91.083,91.087,91.047,91.087,700499996.0
2006-05-08 06:15:00,91.066,91.092,91.014,91.024,976199995.0
2006-05-08 06:20:00,91.033,91.057,91.017,91.027,793900003.0
2006-05-08 06:25:00,91.018,91.068,91.018,91.04,1061099999.0
2006-05-08 06:30:00,91.053,91.06,91.024,91.052,634199995.0
2006-05-08 06:35:00,91.051,91.07,91.028,91.045,717599998.0
2006-05-08 06:40:00,91.059,91.073,91.025,91.034,827999999.0
2006-05-08 06:45:00,91.048,91.077,91.028,91.062,744400002.0
2006-05-08 06:50:00,91.067,91.08,91.039,91.047,972500000.0
2006-05-08 06:55:00,91.067,91.088,91.054,91.072,1173899997.0
2006-05-08 07:00:00,91.063,91.076,91.038,91.058,1307299997.0
2006-05-08 07:05:00,91.054,91.086,91.034,91.077,773500002.0
2006-05-08 07:10:00,91.05,91.089,91.044,91.067,1185299997.0
2006-05-08 07:15:00,91.078,91.092,91.054,91.054,913700001.0
2006-05-08 07:20:00,91.052,91.082,91.048,91.065,991899994.0
2006-05-08 07:25:00,91.062,91.094,91.037,91.053,1190300000.0
2006-05-08 07:30:00,91.066,91.1,91.044,91.069,922599994.0
2006-05-08 07:35:00,91.074,91.086,91.048,91.075,1229300000.0
2006-05-08 07:40:00,91.063,91.089,91.041,91.063,1283499995.0
2006-05-08 07:45:00,91.051,91.088,91.032,91.069,1089200001.0
2006-05-08 07:50:00,91.072,91.118,91.07,91.089,913899997.0
2006-05-08 07:55:00,91.102,91.107,91.045,91.058,953099999.0
2006-05-08 08:00:00,91.047,91.111,91.039,91.094,890499997.0
2006-05-08 08:05:00,91.062,91.087,91.043,91.07,1135399999.0
2006-05-08 08:10:00,91.058,91.088,91.04,91.065,1180700000.0
2006-05-08 08:15:00,91.07,91.107,91.045,91.088,1017699999.0
2006-05-08 08:20:00,91.084,91.097,91.058,91.058,695399992.0
2006-05-08 08:25:00,91.064,91.117,91.064,91.071,1098600003.0
2006-05-08 08:30:00,91.071,91.086,90.998,91.03,966799993.0
2006-05-08 08:35:00,91.04,91.087,91.04,91.087,1165000000.0
2006-05-08 08:40:00,91.095,91.141,91.082,91.109,1111300000.0
2006-05-08 08:45:00,91.128,91.159,91.084,91.12,1276299993.0
2006-05-08 08:50:00,91.084,91.124,91.057,91.067,1068899999.0
2006-05-08 08:55:00,91.08,91.119,91.063,91.1,1235699999.0
2006-05-08 09:00:00,91.117,91.117,90.96,90.965,1201899993.0
2006-05-08 09:05:00,90.982,91.002,90.95,90.992,1389199989.0
2006-05-08 09:10:00,90.975,90.999,90.917,90.976,973200001.0
2006-05-08 09:15:00,90.957,90.974,90.906,90.925,1145299991.0
2006-05-08 09:20:00,90.925,90.964,90.904,90.945,1217799997.0
2006-05-08 09:25:00,90.945,90.955,90.874,90.892,1106600000.0
2006-05-08 09:30:00,90.896,90.943,90.882,90.907,1131899998.0
2006-05-08 09:35:00,90.914,90.984,90.898,90.965,1263499986.0
2006-05-08 09:40:00,90.993,90.993,90.897,90.915,1217499996.0
2006-05-08 09:45:00,90.906,90.918,90.861,90.879,1080999991.0
2006-05-08 09:50:00,90.879,90.896,90.831,90.852,1119899988.0
2006-05-08 09:55:00,90.862,90.894,90.831,90.857,1136999999.0
2006-05-08 10:00:00,90.863,90.876,90.813,90.828,763899994.0
2006-05-08 10:05:00,90.81,90.829,90.778,90.785,827499998.0
2006-05-08 10:10:00,90.761,90.814,90.761,90.795,920700001.0
2006-05-08 10:15:00,90.814,90.814,90.754,90.77,945700000.0
2006-05-08 10:20:00,90.767,90.826,90.76,90.826,1210100001.0
2006-05-08 10:25:00,90.82,90.978,90.799,90.972,756400000.0
2006-05-08 10:30:00,91.002,91.061,91.002,91.058,923899998.0
2006-05-08 10:35:00,91.053,91.068,90.998,91.053,1153799997.0
2006-05-08 10:40:00,91.021,91.076,91.021,91.045,1166000002.0
2006-05-08 10:45:00,91.089,91.145,91.076,91.094,1204699992.0
2006-05-08 10:50:00,91.108,91.152,91.095,91.137,1008900004.0
2006-05-08 10:55:00,91.138,91.167,91.119,91.14,1138499993.0
2006-05-08 11:00:00,91.141,91.194,91.109,91.113,1039199996.0
2006-05-08 11:05:00,91.106,91.143,91.088,91.137,1062400003.0
2006-05-08 11:10:00,91.118,91.139,91.052,91.062,1270100000.0
2006-05-08 11:15:00,91.03,91.056,91.02,91.035,1074899992.0
2006-05-08 11:20:00,91.043,91.08,91.016,91.08,1284599997.0
2006-05-08 11:25:00,91.078,91.097,91.041,91.078,1232800001.0
2006-05-08 11:30:00,91.077,91.097,91.041,91.088,1253699999.0
2006-05-08 11:35:00,91.087,91.096,91.062,91.08,1195300005.0
2006-05-08 11:40:00,91.09,91.099,91.055,91.064,1387999993.0
2006-05-08 11:45:00,91.04,91.075,91.027,91.032,1125399990.0
2006-05-08 11:50:00,91.037,91.074,91.023,91.046,1410000003.0
2006-05-08 11:55:00,91.063,91.113,91.047,91.09,1003900001.0
2006-05-08 12:00:00,91.097,91.099,91.026,91.039,1141299988.0
2006-05-08 12:05:00,91.019,91.067,91.016,91.045,1175399995.0
2006-05-08 12:10:00,91.049,91.086,91.039,91.069,1245299997.0
2006-05-08 12:15:00,91.052,91.067,90.993,91.034,971400001.0
2006-05-08 12:20:00,91.058,91.06,91.008,91.025,1228199988.0
2006-05-08 12:25:00,90.982,91.027,90.973,90.977,1225799996.0
2006-05-08 12:30:00,90.972,91.002,90.955,90.959,1024699992.0
2006-05-08 12:35:00,90.94,90.987,90.929,90.973,826999994.0
2006-05-08 12:40:00,90.988,90.995,90.939,90.958,850200002.0
2006-05-08 12:45:00,90.938,90.974,90.932,90.968,1361700003.0
2006-05-08 12:50:00,90.957,90.993,90.913,90.971,1042000007.0
2006-05-08 12:55:00,90.963,90.974,90.874,90.874,883799990.0
2006-05-08 13:00:00,90.904,90.938,90.885,90.913,1253199999.0
2006-05-08 13:05:00,90.917,90.925,90.88,90.903,1030199995.0
2006-05-08 13:10:00,90.918,90.939,90.901,90.934,1059499984.0
2006-05-08 13:15:00,90.916,90.983,90.904,90.955,1148500004.0
2006-05-08 13:20:00,90.98,91.04,90.969,91.022,891199998.0
2006-05-08 13:25:00,91.025,91.046,90.993,91.002,1381999997.0
2006-05-08 13:30:00,90.989,91.003,90.946,90.949,999999996.0
2006-05-08 13:35:00,90.921,90.993,90.906,90.981,1103199995.0
2006-05-08 13:40:00,90.983,90.995,90.944,90.97,863599995.0
2006-05-08 13:45:00,90.963,90.965,90.881,90.932,1074899997.0
2006-05-08 13:50:00,90.939,90.997,90.922,90.977,1298699995.0
2006-05-08 13:55:00,90.963,91.016,90.958,91.005,1000500001.0
2006-05-08 14:00:00,91.005,91.038,90.974,90.974,1246400002.0
2006-05-08 14:05:00,90.996,91.019,90.973,91.0,1077099997.0
2006-05-08 14:10:00,91.022,91.068,90.997,91.03,1094500000.0
2006-05-08 14:15:00,91.019,91.075,90.999,91.053,1026699993.0
2006-05-08 14:20:00,91.063,91.078,90.999,91.035,1046500002.0
2006-05-08 14:25:00,91.048,91.059,91.008,91.023,1055000005.0
2006-05-08 14:30:00,91.001,91.025,90.955,91.0,1261099988.0
2006-05-08 14:35:00,91.007,91.007,90.94,90.947,1244299991.0
2006-05-08 14:40:00,90.941,90.976,90.937,90.976,1242800004.0
2006-05-08 14:45:00,90.95,90.982,90.941,90.95,1084100003.0
2006-05-08 14:50:00,90.969,90.99,90.934,90.986,1234999988.0
2006-05-08 14:55:00,90.992,91.006,90.895,90.939,1421400009.0
2006-05-08 15:00:00,90.943,90.989,90.932,90.973,1118799995.0
2006-05-08 15:05:00,90.977,90.991,90.95,90.97,971899990.0
2006-05-08 15:10:00,90.966,90.989,90.945,90.954,1057899997.0
2006-05-08 15:15:00,90.963,90.981,90.913,90.913,1320399994.0
2006-05-08 15:20:00,90.925,90.994,90.895,90.969,961799990.0
2006-05-08 15:25:00,90.955,90.987,90.935,90.948,1076799996.0
2006-05-08 15:30:00,90.945,90.945,90.891,90.897,1085299996.0
2006-05-08 15:35:00,90.906,90.914,90.813,90.83,849900001.0
2006-05-08 15:40:00,90.851,90.871,90.826,90.859,947799998.0
2006-05-08 15:45:00,90.861,90.889,90.848,90.87,1037999996.0
2006-05-08 15:50:00,90.844,90.861,90.779,90.779,1241599998.0
2006-05-08 15:55:00,90.827,90.841,90.723,90.738,1236500002.0
2006-05-08 16:00:00,90.732,90.772,90.725,90.742,1528900007.0
2006-05-08 16:05:00,90.726,90.76,90.721,90.76,1016899999.0
2006-05-08 16:10:00,90.739,90.81,90.731,90.795,1170899989.0
2006-05-08 16:15:00,90.798,90.824,90.757,90.813,1290899996.0
2006-05-08 16:20:00,90.811,90.814,90.745,90.747,1196499995.0
2006-05-08 16:25:00,90.759,90.773,90.72,90.743,893999999.0
2006-05-08 16:30:00,90.761,90.791,90.742,90.775,1170800003.0
2006-05-08 16:35:00,90.774,90.778,90.711,90.729,1276899982.0
2006-05-08 16:40:00,90.738,90.753,90.68,90.687,1136200004.0
2006-05-08 16:45:00,90.702,90.73,90.675,90.697,1260999994.0
2006-05-08 16:50:00,90.704,90.718,90.666,90.673,860599998.0
2006-05-08 16:55:00,90.675,90.742,90.666,90.71,1223800006.0
2006-05-08 17:00:00,90.725,90.75,90.686,90.728,1024600000.0
2006-05-08 17:05:00,90.745,90.797,90.739,90.776,1102199998.0
2006-05-08 17:10:00,90.777,90.831,90.777,90.821,1170900000.0
2006-05-08 17:15:00,90.824,90.828,90.758,90.758,1117499999.0
2006-05-08 17:20:00,90.763,90.82,90.758,90.79,1122899995.0
2006-05-08 17:25:00,90.796,90.828,90.782,90.805,859499996.0
2006-05-08 17:30:00,90.774,90.82,90.774,90.792,1295900000.0
2006-05-08 17:35:00,90.798,90.823,90.78,90.79,1214000000.0
2006-05-08 17:40:00,90.788,90.851,90.781,90.839,1152199996.0
2006-05-08 17:45:00,90.84,90.87,90.8,90.826,1206600004.0
2006-05-08 17:50:00,90.835,90.886,90.834,90.846,989400000.0
2006-05-08 17:55:00,90.855,90.858,90.798,90.833,898999990.0
2006-05-08 18:00:00,90.827,90.87,90.801,90.86,6508299984.0
2006-05-08 18:05:00,90.87,90.87,90.824,90.846,8170799994.0
2006-05-08 18:10:00,90.854,90.872,90.811,90.815,5865699993.0
2006-05-08 18:15:00,90.86,90.868,90.811,90.838,6491699978.0
2006-05-08 18:20:00,90.827,90.856,90.803,90.85,7037699993.0
2006-05-08 18:25:00,90.838,90.904,90.821,90.867,8005599988.0
2006-05-08 18:30:00,90.871,90.907,90.844,90.876,6504599978.0
2006-05-08 18:35:00,90.888,90.905,90.858,90.877,6013700003.0
2006-05-08 18:40:00,90.892,90.905,90.867,90.868,5083199990.0
2006-05-08 18:45:00,90.871,90.905,90.846,90.854,2985199985.0
2006-05-08 18:50:00,90.851,90.887,90.848,90.871,6423200002.0
2006-05-08 18:55:00,90.877,90.888,90.853,90.861,4428899972.0
2006-05-08 19:00:00,90.856,90.873,90.801,90.803,2103799991.0
2006-05-08 19:05:00,90.818,90.848,90.808,90.821,5166899992.0
2006-05-08 19:10:00,90.835,90.838,90.789,90.81,1933600010.0
2006-05-08 19:15:00,90.8,90.818,90.772,90.813,4428599995.0
2006-05-08 19:20:00,90.803,90.831,90.783,90.819,4112699990.0
2006-05-08 19:25:00,90.804,90.834,90.782,90.814,5542699968.0
2006-05-08 19:30:00,90.843,90.852,90.812,90.826,4346299983.0
2006-05-08 19:35:00,90.825,90.838,90.794,90.822,3349699986.0
2006-05-08 19:40:00,90.823,90.84,90.802,90.819,4272499999.0
2006-05-08 19:45:00,90.814,90.847,90.81,90.842,3368099996.0
2006-05-08 19:50:00,90.823,90.841,90.809,90.81,2817699989.0
2006-05-08 19:55:00,90.826,90.847,90.798,90.837,2995899989.0
2006-05-08 20:00:00,90.82,90.839,90.801,90.828,2224500005.0
2006-05-08 20:05:00,90.816,90.834,90.785,90.811,3004799974.0
2006-05-08 20:10:00,90.824,90.861,90.789,90.8,4637399995.0
2006-05-08 20:15:00,90.81,90.818,90.77,90.794,4616099986.0
2006-05-08 20:20:00,90.804,90.829,90.79,90.814,4234999987.0
2006-05-08 20:25:00,90.81,90.844,90.797,90.84,5215299999.0
2006-05-08 20:30:00,90.85,90.86,90.765,90.798,5976199978.0
2006-05-08 20:35:00,90.803,90.851,90.779,90.818,4388599977.0
2006-05-08 20:40:00,90.835,90.861,90.804,90.849,5674099997.0
2006-05-08 20:45:00,90.83,90.894,90.827,90.893,5196300003.0
2006-05-08 20:50:00,90.891,90.895,90.852,90.865,4232000004.0
2006-05-08 20:55:00,90.879,90.897,90.838,90.867,7513699968.0
2006-05-08 21:00:00,90.9,90.9,90.841,90.875,3274700011.0
2006-05-08 21:05:00,90.855,90.937,90.855,90.91,2484099998.0
2006-05-08 21:10:00,90.925,90.928,90.882,90.924,3072099979.0
2006-05-08 21:15:00,90.929,90.945,90.903,90.936,4584199967.0
2006-05-08 21:20:00,90.939,90.948,90.89,90.912,6690999991.0
2006-05-08 21:25:00,90.889,90.926,90.887,90.905,3158499987.0
2006-05-08 21:30:00,90.923,90.93,90.886,90.91,2852299987.0
2006-05-08 21:35:00,90.92,90.925,90.89,90.925,1400399991.0
2006-05-08 21:40:00,90.912,90.933,90.884,90.926,3481899978.0
2006-05-08 21:45:00,90.922,90.932,90.877,90.885,2987999987.0
2006-05-08 21:50:00,90.891,90.927,90.884,90.91,1653599995.0
2006-05-08 21:55:00,90.908,90.927,90.896,90.906,1780699998.0
2006-05-08 22:00:00,90.907,90.935,90.877,90.891,3745699983.0
2006-05-08 22:05:00,90.878,90.9,90.816,90.832,1021099993.0
2006-05-08 22:10:00,90.843,90.9,90.832,90.88,1788499988.0
2006-05-08 22:15:00,90.89,90.916,90.868,90.888,1687000004.0
2006-05-08 22:20:00,90.881,90.907,90.878,90.888,1215499999.0
2006-05-08 22:25:00,90.892,90.899,90.853,90.853,1796400000.0
2006-05-08 22:30:00,90.884,90.889,90.84,90.84,1946999998.0
2006-05-08 22:35:00,90.858,90.872,90.805,90.81,1466300013.0
2006-05-08 22:40:00,90.818,90.883,90.818,90.851,2070099988.0
2006-05-08 22:45:00,90.862,90.889,90.846,90.862,2089299992.0
2006-05-08 22:50:00,90.876,90.888,90.814,90.865,1950600000.0
2006-05-08 22:55:00,90.851,90.886,90.813,90.86,1152799999.0
2006-05-08 23:00:00,90.876,90.902,90.821,90.835,1010399992.0
2006-05-08 23:05:00,90.849,90.893,90.833,90.867,1269599995.0
2006-05-08 23:10:00,90.854,90.928,90.853,90.873,1243600000.0
2006-05-08 23:15:00,90.877,90.916,90.866,90.891,1230600002.0
2006-05-08 23:20:00,90.858,90.923,90.855,90.912,1159899994.0
2006-05-08 23:25:00,90.872,90.934,90.87,90.894,1305499997.0
2006-05-08 23:30:00,90.921,90.935,90.867,90.926,1152300004.0
2006-05-08 23:35:00,90.927,90.934,90.878,90.917,1036999997.0
2006-05-08 23:40:00,90.914,90.94,90.867,90.907,1107399995.0
2006-05-08 23:45:00,90.903,90.925,90.885,90.921,780199996.0
2006-05-08 23:50:00,90.894,90.934,90.894,90.908,1164399996.0
2006-05-08 23:55:00,90.896,90.937,90.896,90.929,818099991.0
2006-05-09 00:00:00,90.935,90.947,90.9,90.947,728300005.0
2006-05-09 00:05:00,90.948,90.948,90.893,90.893,1019899990.0
2006-05-09 00:10:00,90.936,90.952,90.915,90.927,908799995.0
2006-05-09 00:15:00,90.922,90.945,90.91,90.919,943100001.0
2006-05-09 00:20:00,90.904,90.922,90.876,90.9,962199995.0
2006-05-09 00:25:00,90.91,90.935,90.888,90.912,1006399997.0
2006-05-09 00:30:00,90.902,90.941,90.864,90.864,961399994.0
2006-05-09 00:35:00,90.881,90.906,90.856,90.893,1305099996.0
2006-05-09 00:40:00,90.884,90.9,90.865,90.87,961700004.0
2006-05-09 00:45:00,90.883,90.907,90.864,90.887,1156000001.0
2006-05-09 00:50:00,90.883,90.896,90.823,90.843,1209700002.0
2006-05-09 00:55:00,90.833,90.878,90.833,90.867,1558600002.0
2006-05-09 01:00:00,90.859,90.876,90.841,90.848,905299994.0
2006-05-09 01:05:00,90.855,90.903,90.847,90.892,823300000.0
2006-05-09 01:10:00,90.892,90.912,90.871,90.901,940099997.0
2006-05-09 01:15:00,90.9,90.921,90.88,90.915,1115899995.0
2006-05-09 01:20:00,90.91,90.935,90.895,90.9,648900000.0
2006-05-09 01:25:00,90.907,90.93,90.87,90.897,1005299998.0
2006-05-09 01:30:00,90.901,90.901,90.831,90.855,1059900008.0
2006-05-09 01:35:00,90.853,90.872,90.837,90.858,1111999991.0
2006-05-09 01:40:00,90.865,90.881,90.833,90.845,863999999.0
2006-05-09 01:45:00,90.857,90.873,90.823,90.858,988499997.0
2006-05-09 01:50:00,90.867,90.883,90.845,90.845,1164899995.0
2006-05-09 01:55:00,90.847,90.873,90.833,90.852,1565900002.0
2006-05-09 02:00:00,90.818,90.836,90.773,90.795,1135299988.0
2006-05-09 02:05:00,90.784,90.823,90.767,90.768,1025799995.0
2006-05-09 02:10:00,90.752,90.772,90.66,90.673,1069999988.0
2006-05-09 02:15:00,90.672,90.679,90.616,90.645,1328099995.0
2006-05-09 02:20:00,90.646,90.691,90.638,90.638,1099199990.0
2006-05-09 02:25:00,90.655,90.676,90.56,90.574,1552199990.0
2006-05-09 02:30:00,90.564,90.576,90.463,90.49,1005099990.0
2006-05-09 02:35:00,90.497,90.535,90.476,90.516,1050800001.0
2006-05-09 02:40:00,90.513,90.544,90.499,90.54,1320899994.0
2006-05-09 02:45:00,90.517,90.565,90.515,90.565,1039599998.0
2006-05-09 02:50:00,90.552,90.591,90.537,90.561,998600001.0
2006-05-09 02:55:00,90.575,90.608,90.537,90.596,1325800000.0
2006-05-09 03:00:00,90.593,90.616,90.558,90.593,1385999997.0
2006-05-09 03:05:00,90.613,90.671,90.589,90.638,962300000.0
2006-05-09 03:10:00,90.623,90.641,90.575,90.616,1146399992.0
2006-05-09 03:15:00,90.603,90.665,90.601,90.635,1128700004.0
2006-05-09 03:20:00,90.648,90.652,90.612,90.625,1387699990.0
2006-05-09 03:25:00,90.627,90.644,90.578,90.602,1093299995.0
2006-05-09 03:30:00,90.613,90.678,90.597,90.673,1318700003.0
2006-05-09 03:35:00,90.673,90.73,90.652,90.681,1018000008.0
2006-05-09 03:40:00,90.67,90.747,90.67,90.737,943399995.0
2006-05-09 03:45:00,90.727,90.756,90.714,90.742,1442700005.0
2006-05-09 03:50:00,90.72,90.767,90.694,90.706,1276399998.0
2006-05-09 03:55:00,90.688,90.772,90.678,90.757,901999998.0
2006-05-09 04:00:00,90.77,90.776,90.713,90.76,1056899997.0
2006-05-09 04:05:00,90.762,90.779,90.723,90.77,888699997.0
2006-05-09 04:10:00,90.777,90.803,90.762,90.78,872199986.0
2006-05-09 04:15:00,90.759,90.797,90.759,90.78,1256199995.0
2006-05-09 04:20:00,90.765,90.851,90.765,90.81,1343200005.0
2006-05-09 04:25:00,90.833,90.858,90.798,90.858,975099999.0
2006-05-09 04:30:00,90.873,90.938,90.853,90.868,1056799991.0
2006-05-09 04:35:00,90.867,90.918,90.852,90.875,907099996.0
2006-05-09 04:40:00,90.886,90.915,90.842,90.866,1184699989.0
2006-05-09 04:45:00,90.857,90.876,90.833,90.856,1282299992.0
2006-05-09 04:50:00,90.853,90.877,90.831,90.838,989399999.0
2006-05-09 04:55:00,90.863,90.928,90.842,90.9,1075599986.0
2006-05-09 05:00:00,90.925,90.936,90.861,90.863,1058999992.0
2006-05-09 05:05:00,90.875,90.902,90.846,90.887,963400002.0
2006-05-09 05:10:00,90.883,90.907,90.852,90.893,1261299992.0
2006-05-09 05:15:00,90.892,90.928,90.88,90.905,836099993.0
2006-05-09 05:20:00,90.89,90.929,90.881,90.91,1143499994.0
2006-05-09 05:25:00,90.905,90.911,90.867,90.885,770800001.0
2006-05-09 05:30:00,90.91,90.911,90.852,90.89,844199994.0
2006-05-09 05:35:00,90.877,90.932,90.869,90.899,1155799993.0
2006-05-09 05:40:00,90.903,90.932,90.892,90.92,1063599997.0
2006-05-09 05:45:00,90.923,90.928,90.838,90.881,897100003.0
2006-05-09 05:50:00,90.89,90.91,90.87,90.895,1065899986.0
2006-05-09 05:55:00,90.896,90.936,90.873,90.914,553100002.0
2006-05-09 06:00:00,90.909,90.95,90.902,90.918,1079000001.0
2006-05-09 06:05:00,90.911,90.935,90.87,90.902,1125999989.0
2006-05-09 06:10:00,90.878,90.905,90.851,90.861,1139599998.0
2006-05-09 06:15:00,90.834,90.873,90.834,90.845,842099996.0
2006-05-09 06:20:00,90.867,90.867,90.824,90.833,1211899990.0
2006-05-09 06:25:00,90.836,90.852,90.797,90.812,1105300002.0
2006-05-09 06:30:00,90.813,90.825,90.785,90.812,1178199993.0
2006-05-09 06:35:00,90.822,90.823,90.775,90.819,967799995.0
2006-05-09 06:40:00,90.823,90.83,90.792,90.811,1096099991.0
2006-05-09 06:45:00,90.82,90.827,90.779,90.794,1006199994.0
2006-05-09 06:50:00,90.802,90.809,90.77,90.772,1083700010.0
2006-05-09 06:55:00,90.805,90.818,90.786,90.815,1092100000.0
2006-05-09 07:00:00,90.812,90.828,90.787,90.815,935999993.0
2006-05-09 07:05:00,90.829,90.834,90.792,90.803,833300005.0
2006-05-09 07:10:00,90.813,90.845,90.802,90.811,978499997.0
2006-05-09 07:15:00,90.829,90.829,90.738,90.748,768799994.0
2006-05-09 07:20:00,90.75,90.786,90.737,90.762,816400004.0
2006-05-09 07:25:00,90.758,90.776,90.712,90.74,1174000002.0
2006-05-09 07:30:00,90.75,90.804,90.743,90.788,908199991.0
2006-05-09 07:35:00,90.783,90.798,90.76,90.77,1153099999.0
2006-05-09 07:40:00,90.793,90.852,90.781,90.847,1045100000.0
2006-05-09 07:45:00,90.838,90.846,90.75,90.754,916300002.0
2006-05-09 07:50:00,90.773,90.787,90.744,90.756,720899998.0
2006-05-09 07:55:00,90.777,90.789,90.747,90.763,1149799995.0
2006-05-09 08:00:00,90.752,90.807,90.735,90.802,1244099996.0
2006-05-09 08:05:00,90.795,90.806,90.73,90.775,1023699997.0
2006-05-09 08:10:00,90.778,90.789,90.729,90.729,1112699996.0
2006-05-09 08:15:00,90.736,90.768,90.717,90.756,1025499996.0
2006-05-09 08:20:00,90.768,90.793,90.752,90.755,985900004.0
2006-05-09 08:25:00,90.775,90.821,90.748,90.82,1248100005.0
2006-05-09 08:30:00,90.837,90.844,90.774,90.791,1234599999.0
2006-05-09 08:35:00,90.768,90.805,90.746,90.778,1284700009.0
2006-05-09 08:40:00,90.766,90.815,90.76,90.786,1079799992.0
2006-05-09 08:45:00,90.815,90.879,90.788,90.847,1136000003.0
2006-05-09 08:50:00,90.808,90.875,90.804,90.81,828199993.0
2006-05-09 08:55:00,90.794,90.863,90.794,90.851,1147599991.0
2006-05-09 09:00:00,90.862,90.921,90.849,90.876,1139900004.0
2006-05-09 09:05:00,90.878,90.892,90.808,90.851,1064799994.0
2006-05-09 09:10:00,90.826,90.843,90.733,90.75,1162100009.0
2006-05-09 09:15:00,90.774,90.791,90.741,90.777,1153799999.0
2006-05-09 09:20:00,90.773,90.775,90.702,90.732,1282499999.0
2006-05-09 09:25:00,90.738,90.772,90.714,90.759,1204899990.0
2006-05-09 09:30:00,90.762,90.812,90.747,90.807,1329899994.0
2006-05-09 09:35:00,90.802,90.813,90.773,90.785,1016699991.0
2006-05-09 09:40:00,90.792,90.856,90.779,90.833,1067200003.0
2006-05-09 09:45:00,90.853,90.863,90.828,90.843,1151799998.0
2006-05-09 09:50:00,90.843,90.881,90.804,90.86,990300000.0
2006-05-09 09:55:00,90.854,90.877,90.829,90.844,1278100006.0
2006-05-09 10:00:00,90.864,90.869,90.762,90.775,1161199996.0
2006-05-09 10:05:00,90.774,90.817,90.772,90.806,836499994.0
2006-05-09 10:10:00,90.808,90.812,90.747,90.776,972199990.0
2006-05-09 10:15:00,90.795,90.795,90.742,90.765,1061999996.0
2006-05-09 10:20:00,90.77,90.797,90.726,90.797,1341399995.0
2006-05-09 10:25:00,90.792,90.858,90.777,90.827,1034200011.0
2006-05-09 10:30:00,90.845,90.876,90.811,90.828,1170200002.0
2006-05-09 10:35:00,90.808,90.847,90.8,90.827,918199996.0
2006-05-09 10:40:00,90.827,90.845,90.802,90.83,1593100001.0
2006-05-09 10:45:00,90.83,90.866,90.817,90.83,1066299998.0
2006-05-09 10:50:00,90.833,90.848,90.79,90.829,1126500006.0
2006-05-09 10:55:00,90.828,90.853,90.796,90.815,1367800001.0
2006-05-09 11:00:00,90.823,90.867,90.816,90.842,1070599996.0
2006-05-09 11:05:00,90.834,90.882,90.831,90.858,977799988.0
2006-05-09 11:10:00,90.871,90.89,90.834,90.834,1598400010.0
2006-05-09 11:15:00,90.836,90.871,90.815,90.825,1357499985.0
2006-05-09 11:20:00,90.817,90.838,90.8,90.814,1153299997.0
2006-05-09 11:25:00,90.813,90.834,90.795,90.814,1197099996.0
2006-05-09 11:30:00,90.811,90.864,90.785,90.82,1147500001.0
2006-05-09 11:35:00,90.811,90.823,90.77,90.786,1103599998.0
2006-05-09 11:40:00,90.801,90.806,90.763,90.767,1247200008.0
2006-05-09 11:45:00,90.754,90.805,90.75,90.764,1428499999.0
2006-05-09 11:50:00,90.782,90.828,90.782,90.787,1135200000.0
2006-05-09 11:55:00,90.801,90.804,90.718,90.736,1089499997.0
2006-05-09 12:00:00,90.735,90.767,90.714,90.753,1279599995.0
2006-05-09 12:05:00,90.735,90.769,90.723,90.748,1032699998.0
2006-05-09 12:10:00,90.743,90.818,90.725,90.805,1330100012.0
2006-05-09 12:15:00,90.812,90.812,90.737,90.76,1133199998.0
2006-05-09 12:20:00,90.76,90.814,90.749,90.795,1144999997.0
2006-05-09 12:25:00,90.786,90.791,90.742,90.762,944599997.0
2006-05-09 12:30:00,90.721,90.766,90.712,90.756,894599996.0
2006-05-09 12:35:00,90.729,90.751,90.686,90.725,989399991.0
2006-05-09 12:40:00,90.722,90.733,90.689,90.691,1271500005.0
2006-05-09 12:45:00,90.67,90.72,90.67,90.702,1467799990.0
2006-05-09 12:50:00,90.71,90.723,90.659,90.703,1111399992.0
2006-05-09 12:55:00,90.705,90.744,90.685,90.701,972799993.0
2006-05-09 13:00:00,90.733,90.742,90.702,90.719,1177500005.0
2006-05-09 13:05:00,90.742,90.752,90.707,90.714,1330600006.0
2006-05-09 13:10:00,90.716,90.735,90.688,90.715,1426999991.0
2006-05-09 13:15:00,90.692,90.737,90.678,90.685,1174199998.0
2006-05-09 13:20:00,90.683,90.753,90.669,90.727,1090099990.0
2006-05-09 13:25:00,90.733,90.767,90.716,90.767,1260999994.0
2006-05-09 13:30:00,90.75,90.767,90.727,90.749,839900002.0
2006-05-09 13:35:00,90.747,90.77,90.717,90.752,992699999.0
2006-05-09 13:40:00,90.753,90.776,90.734,90.754,1082599994.0
2006-05-09 13:45:00,90.763,90.778,90.726,90.759,741199993.0
2006-05-09 13:50:00,90.765,90.771,90.717,90.73,1295899994.0
2006-05-09 13:55:00,90.749,90.763,90.707,90.741,1136599991.0
2006-05-09 14:00:00,90.75,90.802,90.75,90.772,1129899994.0
2006-05-09 14:05:00,90.781,90.811,90.769,90.782,879999994.0
2006-05-09 14:10:00,90.782,90.849,90.771,90.822,811199996.0
2006-05-09 14:15:00,90.843,90.887,90.822,90.863,1240399998.0
2006-05-09 14:20:00,90.879,90.882,90.804,90.815,1375299995.0
2006-05-09 14:25:00,90.825,90.838,90.767,90.79,1320000001.0
2006-05-09 14:30:00,90.78,90.809,90.741,90.788,1336599997.0
2006-05-09 14:35:00,90.796,90.796,90.736,90.736,881099995.0
2006-05-09 14:40:00,90.75,90.801,90.737,90.792,1040499995.0
2006-05-09 14:45:00,90.772,90.79,90.74,90.77,906299999.0
2006-05-09 14:50:00,90.777,90.794,90.755,90.768,1453199992.0
2006-05-09 14:55:00,90.788,90.834,90.748,90.815,1191200000.0
2006-05-09 15:00:00,90.825,90.896,90.816,90.896,1086599995.0
2006-05-09 15:05:00,90.877,90.904,90.837,90.847,981500006.0
2006-05-09 15:10:00,90.853,90.873,90.825,90.837,1073499998.0
2006-05-09 15:15:00,90.838,90.905,90.813,90.898,1333600004.0
2006-05-09 15:20:00,90.908,90.921,90.837,90.863,1207499992.0
2006-05-09 15:25:00,90.846,90.91,90.837,90.9,1253599997.0
2006-05-09 15:30:00,90.885,90.942,90.878,90.931,1201500004.0
2006-05-09 15:35:00,90.905,90.926,90.889,90.89,1167800004.0
2006-05-09 15:40:00,90.918,90.93,90.875,90.917,972599999.0
2006-05-09 15:45:00,90.914,90.93,90.884,90.912,1155700011.0
2006-05-09 15:50:00,90.9,90.954,90.891,90.928,1217899998.0
2006-05-09 15:55:00,90.945,90.97,90.907,90.953,1460100010.0
2006-05-09 16:00:00,90.929,90.976,90.922,90.937,904200003.0
2006-05-09 16:05:00,90.927,90.948,90.891,90.915,1055999994.0
2006-05-09 16:10:00,90.931,90.952,90.897,90.95,1076900003.0
2006-05-09 16:15:00,90.945,91.037,90.933,91.001,1215399994.0
2006-05-09 16:20:00,90.971,90.991,90.933,90.937,1106499999.0
2006-05-09 16:25:00,90.939,90.975,90.891,90.94,1151299982.0
2006-05-09 16:30:00,90.93,91.009,90.927,90.994,961100004.0
2006-05-09 16:35:00,90.987,91.08,90.982,91.066,1467300002.0
2006-05-09 16:40:00,91.062,91.062,90.963,91.003,1192599997.0
2006-05-09 16:45:00,90.989,91.076,90.971,91.067,1123999991.0
2006-05-09 16:50:00,91.062,91.062,90.985,91.009,899199988.0
2006-05-09 16:55:00,91.018,91.018,90.973,90.978,1172599989.0
2006-05-09 17:00:00,90.959,91.008,90.94,90.946,1262899997.0
2006-05-09 17:05:00,90.938,90.996,90.938,90.996,1042400002.0
2006-05-09 17:10:00,90.977,91.011,90.958,90.996,1211499998.0
2006-05-09 17:15:00,90.986,91.031,90.966,91.005,1110700001.0
2006-05-09 17:20:00,91.013,91.033,90.972,90.977,989699996.0
2006-05-09 17:25:00,90.994,91.012,90.962,90.971,1039299996.0
2006-05-09 17:30:00,90.977,91.043,90.926,90.926,1234100008.0
2006-05-09 17:35:00,90.943,90.971,90.923,90.942,1037800002.0
2006-05-09 17:40:00,90.951,91.031,90.93,91.015,1084599993.0
2006-05-09 17:45:00,91.02,91.038,90.992,91.01,1123600003.0
2006-05-09 17:50:00,91.013,91.027,90.99,91.004,1122100001.0
2006-05-09 17:55:00,91.013,91.064,91.01,91.033,1147599984.0
2006-05-09 18:00:00,91.017,91.05,91.006,91.05,6301999991.0
2006-05-09 18:05:00,91.04,91.07,90.992,91.018,10529499975.0
2006-05-09 18:10:00,91.029,91.04,90.992,91.04,7142899998.0
2006-05-09 18:15:00,91.06,91.101,91.05,91.09,5823699986.0
2006-05-09 18:20:00,91.079,91.11,91.061,91.07,9081699985.0
2006-05-09 18:25:00,91.069,91.097,91.036,91.06,7961799993.0
2006-05-09 18:30:00,91.067,91.104,91.047,91.082,6316499981.0
2006-05-09 18:35:00,91.095,91.13,91.069,91.085,5259699994.0
2006-05-09 18:40:00,91.1,91.122,91.043,91.063,4828199976.0
2006-05-09 18:45:00,91.039,91.07,91.0,91.044,2943599996.0
2006-05-09 18:50:00,91.015,91.079,91.011,91.046,6481799999.0
2006-05-09 18:55:00,91.067,91.087,91.043,91.057,4906299981.0
2006-05-09 19:00:00,91.055,91.069,91.01,91.014,2029399998.0
2006-05-09 19:05:00,91.01,91.059,91.009,91.038,5911199979.0
2006-05-09 19:10:00,91.047,91.07,91.021,91.041,1665799997.0
2006-05-09 19:15:00,91.052,91.075,91.031,91.045,4432299987.0
2006-05-09 19:20:00,91.054,91.073,91.009,91.038,3765099984.0
2006-05-09 19:25:00,91.014,91.033,90.963,90.984,5899899999.0
2006-05-09 19:30:00,90.995,91.044,90.983,91.02,4458999998.0
2006-05-09 19:35:00,91.031,91.105,90.993,91.093,3592399966.0
2006-05-09 19:40:00,91.079,91.083,91.03,91.03,4122199978.0
2006-05-09 19:45:00,91.043,91.057,91.017,91.044,3220899990.0
2006-05-09 19:50:00,91.041,91.05,91.012,91.045,2666200001.0
2006-05-09 19:55:00,91.035,91.066,91.026,91.052,3399899970.0
2006-05-09 20:00:00,91.053,91.053,90.997,91.012,2544199990.0
2006-05-09 20:05:00,91.001,91.026,90.969,90.99,2754399990.0
2006-05-09 20:10:00,91.012,91.032,90.989,91.002,5173299980.0
2006-05-09 20:15:00,91.004,91.038,90.995,91.014,4598399988.0
2006-05-09 20:20:00,91.018,91.063,91.004,91.045,4506099998.0
2006-05-09 20:25:00,91.06,91.065,91.019,91.05,4953799988.0
2006-05-09 20:30:00,91.035,91.048,90.997,91.043,4973799998.0
2006-05-09 20:35:00,91.021,91.067,91.01,91.062,3845499990.0
2006-05-09 20:40:00,91.049,91.08,91.021,91.053,5070199986.0
2006-05-09 20:45:00,91.044,91.07,91.004,91.008,5056899958.0
2006-05-09 20:50:00,91.005,91.051,90.994,91.043,4212899991.0
2006-05-09 20:55:00,91.037,91.041,91.001,91.01,8029399984.0
2006-05-09 21:00:00,90.985,91.012,90.976,91.012,3963899994.0
2006-05-09 21:05:00,90.991,91.023,90.987,91.005,2544399996.0
2006-05-09 21:10:00,91.007,91.013,90.977,91.009,3087500002.0
2006-05-09 21:15:00,90.997,91.02,90.975,91.015,4576899982.0
2006-05-09 21:20:00,91.014,91.03,90.97,90.992,6488399972.0
2006-05-09 21:25:00,90.985,90.999,90.964,90.989,3145699979.0
2006-05-09 21:30:00,90.985,91.016,90.969,90.988,3204099996.0
2006-05-09 21:35:00,91.021,91.027,90.986,91.022,1568999988.0
2006-05-09 21:40:00,91.011,91.025,90.986,91.008,3775699990.0
2006-05-09 21:45:00,91.015,91.026,90.985,90.992,3366699987.0
2006-05-09 21:50:00,90.995,91.016,90.966,90.995,1461599994.0
2006-05-09 21:55:00,90.978,91.001,90.922,90.951,1821499992.0
2006-05-09 22:00:00,90.948,90.948,90.873,90.924,3874999984.0
2006-05-09 22:05:00,90.9,90.94,90.868,90.93,1113299995.0
2006-05-09 22:10:00,90.922,90.941,90.88,90.917,1756300000.0
2006-05-09 22:15:00,90.906,90.958,90.905,90.95,1609699997.0
2006-05-09 22:20:00,90.959,90.983,90.944,90.97,1271700000.0
2006-05-09 22:25:00,90.956,90.987,90.923,90.945,1772400005.0
2006-05-09 22:30:00,90.956,90.977,90.933,90.958,1810799996.0
2006-05-09 22:35:00,90.96,90.963,90.922,90.93,1554399990.0
2006-05-09 22:40:00,90.945,90.956,90.904,90.93,2146700006.0
2006-05-09 22:45:00,90.934,90.959,90.904,90.946,1975699981.0
2006-05-09 22:50:00,90.946,90.971,90.9,90.949,1808899999.0
2006-05-09 22:55:00,90.946,90.984,90.893,90.94,1248199990.0
2006-05-09 23:00:00,90.965,90.97,90.894,90.935,1243299994.0
2006-05-09 23:05:00,90.97,90.97,90.9,90.931,1360899997.0
2006-05-09 23:10:00,90.938,90.958,90.897,90.897,1143399995.0
2006-05-09 23:15:00,90.906,90.953,90.888,90.922,1372499992.0
2006-05-09 23:20:00,90.903,90.95,90.883,90.909,949499997.0
2006-05-09 23:25:00,90.913,90.955,90.905,90.927,1079999991.0
2006-05-09 23:30:00,90.926,90.949,90.905,90.928,1130099999.0
2006-05-09 23:35:00,90.912,90.954,90.889,90.925,873199996.0
2006-05-09 23:40:00,90.926,90.956,90.92,90.933,1171900007.0
2006-05-09 23:45:00,90.936,90.987,90.917,90.972,765400002.0
2006-05-09 23:50:00,90.948,90.99,90.947,90.977,1085900003.0
2006-05-09 23:55:00,90.955,90.99,90.955,90.99,742499988.0
2006-05-10 00:00:00,90.994,91.003,90.96,90.981,822499997.0
2006-05-10 00:05:00,90.988,90.988,90.917,90.917,1155999982.0
2006-05-10 00:10:00,90.963,90.97,90.935,90.945,1069799988.0
2006-05-10 00:15:00,90.951,90.98,90.946,90.973,745799998.0
2006-05-10 00:20:00,90.967,91.001,90.949,90.99,824199994.0
2006-05-10 00:25:00,90.987,91.012,90.974,91.002,1109599995.0
2006-05-10 00:30:00,90.995,91.016,90.919,90.919,733500001.0
2006-05-10 00:35:00,90.96,90.967,90.914,90.963,1000999998.0
2006-05-10 00:40:00,90.967,90.967,90.923,90.948,924500002.0
2006-05-10 00:45:00,90.952,90.963,90.912,90.943,1209499995.0
2006-05-10 00:50:00,90.946,90.958,90.921,90.93,1059899981.0
2006-05-10 00:55:00,90.947,90.971,90.926,90.958,1006900000.0
2006-05-10 01:00:00,90.934,90.983,90.921,90.944,897200001.0
2006-05-10 01:05:00,90.947,90.967,90.912,90.931,991200006.0
2006-05-10 01:10:00,90.926,90.953,90.907,90.925,1117499992.0
2006-05-10 01:15:00,90.92,90.955,90.907,90.952,992099994.0
2006-05-10 01:20:00,90.95,90.976,90.918,90.928,1069399997.0
2006-05-10 01:25:00,90.934,90.96,90.902,90.934,1100099999.0
2006-05-10 01:30:00,90.947,90.986,90.935,90.95,1204200006.0
2006-05-10 01:35:00,90.946,90.956,90.875,90.875,1140700002.0
2006-05-10 01:40:00,90.876,90.898,90.861,90.89,791599997.0
2006-05-10 01:45:00,90.875,90.917,90.866,90.898,1168699981.0
2006-05-10 01:50:00,90.911,90.935,90.889,90.913,1200099997.0
2006-05-10 01:55:00,90.924,90.955,90.899,90.943,1721499985.0
2006-05-10 02:00:00,90.958,90.969,90.936,90.959,1158100003.0
2006-05-10 02:05:00,90.965,90.979,90.932,90.955,981999999.0
2006-05-10 02:10:00,90.965,91.002,90.954,90.978,1094999994.0
2006-05-10 02:15:00,90.997,91.013,90.975,90.999,916999989.0
2006-05-10 02:20:00,91.005,91.023,90.979,91.012,1086499992.0
2006-05-10 02:25:00,91.017,91.056,90.986,91.048,1212900001.0
2006-05-10 02:30:00,91.04,91.053,90.998,91.025,1194999997.0
2006-05-10 02:35:00,91.039,91.057,91.004,91.043,834299995.0
2006-05-10 02:40:00,91.051,91.067,91.015,91.033,1324999990.0
2006-05-10 02:45:00,91.026,91.06,91.008,91.047,838899998.0
2006-05-10 02:50:00,91.053,91.075,91.034,91.075,853199990.0
2006-05-10 02:55:00,91.078,91.082,91.029,91.048,1230499998.0
2006-05-10 03:00:00,91.049,91.101,91.049,91.06,1139899993.0
2006-05-10 03:05:00,91.075,91.103,91.034,91.103,1117199995.0
2006-05-10 03:10:00,91.073,91.106,91.049,91.079,1177899999.0
2006-05-10 03:15:00,91.054,91.074,91.007,91.014,874199995.0
2006-05-10 03:20:00,91.02,91.051,91.019,91.033,1038300002.0
2006-05-10 03:25:00,91.045,91.057,90.975,90.975,840399990.0
2006-05-10 03:30:00,90.984,91.008,90.96,91.003,1289499994.0
2006-05-10 03:35:00,91.007,91.029,90.971,90.979,952599997.0
2006-05-10 03:40:00,90.986,91.02,90.949,90.999,879799997.0
2006-05-10 03:45:00,91.001,91.028,90.978,91.028,1048600005.0
2006-05-10 03:50:00,91.015,91.042,91.005,91.033,1001400000.0
2006-05-10 03:55:00,91.037,91.043,90.999,91.02,1057800000.0
2006-05-10 04:00:00,91.0,91.037,90.998,91.027,1032700005.0
2006-05-10 04:05:00,91.025,91.04,90.993,91.013,931299996.0
2006-05-10 04:10:00,91.0,91.02,90.987,90.99,851100003.0
2006-05-10 04:15:00,90.991,91.037,90.991,91.037,935999997.0
2006-05-10 04:20:00,91.036,91.055,91.011,91.034,1071499991.0
2006-05-10 04:25:00,91.059,91.086,91.035,91.039,1041399996.0
2006-05-10 04:30:00,91.052,91.067,91.032,91.032,750799988.0
2006-05-10 04:35:00,91.04,91.068,91.03,91.03,1028299998.0
2006-05-10 04:40:00,91.055,91.066,91.032,91.039,593399993.0
2006-05-10 04:45:00,91.045,91.095,91.034,91.087,881900003.0
2006-05-10 04:50:00,91.087,91.096,91.029,91.03,845099992.0
2006-05-10 04:55:00,91.055,91.076,91.036,91.049,573099994.0
2006-05-10 05:00:00,91.073,91.087,91.023,91.063,909899995.0
2006-05-10 05:05:00,91.071,91.083,91.037,91.075,1089799991.0
2006-05-10 05:10:00,91.077,91.092,91.055,91.087,793400002.0
2006-05-10 05:15:00,91.075,91.095,91.055,91.056,826599995.0
2006-05-10 05:20:00,91.059,91.077,91.04,91.054,574600001.0
2006-05-10 05:25:00,91.048,91.056,91.02,91.033,889199994.0
2006-05-10 05:30:00,91.028,91.045,91.007,91.03,1015999999.0
2006-05-10 05:35:00,91.021,91.044,91.005,91.015,924199989.0
2006-05-10 05:40:00,91.023,91.057,90.972,90.986,635300001.0
2006-05-10 05:45:00,90.979,91.026,90.958,90.992,938200000.0
2006-05-10 05:50:00,90.969,90.995,90.932,90.944,895699998.0
2006-05-10 05:55:00,90.882,90.915,90.832,90.846,1046699999.0
2006-05-10 06:00:00,90.855,90.892,90.84,90.881,763400001.0
2006-05-10 06:05:00,90.871,90.955,90.865,90.945,1347500000.0
2006-05-10 06:10:00,90.931,90.994,90.901,90.986,1052800001.0
2006-05-10 06:15:00,90.963,90.997,90.952,90.99,885400005.0
2006-05-10 06:20:00,90.981,91.043,90.981,91.019,1026499995.0
2006-05-10 06:25:00,91.017,91.063,90.992,90.994,1202599982.0
2006-05-10 06:30:00,90.999,91.01,90.958,90.994,571800002.0
2006-05-10 06:35:00,91.008,91.034,90.982,91.013,987900001.0
2006-05-10 06:40:00,91.017,91.026,90.983,90.991,935200000.0
2006-05-10 06:45:00,90.995,91.009,90.973,90.991,915199994.0
2006-05-10 06:50:00,90.987,91.013,90.976,90.989,866199995.0
2006-05-10 06:55:00,90.998,91.029,90.985,91.005,1230199993.0
2006-05-10 07:00:00,91.01,91.029,90.986,91.014,1109300002.0
2006-05-10 07:05:00,91.019,91.026,90.968,91.001,653399991.0
2006-05-10 07:10:00,90.985,90.998,90.943,90.965,1255100004.0
2006-05-10 07:15:00,90.953,90.972,90.932,90.955,963699995.0
2006-05-10 07:20:00,90.945,90.965,90.921,90.96,1168599998.0
2006-05-10 07:25:00,90.954,90.979,90.928,90.953,1225999997.0
2006-05-10 07:30:00,90.963,91.023,90.949,90.997,790400001.0
2006-05-10 07:35:00,90.986,91.007,90.968,90.993,1098099997.0
2006-05-10 07:40:00,90.988,90.994,90.954,90.966,746699999.0
2006-05-10 07:45:00,90.971,90.981,90.911,90.912,1162000003.0
2006-05-10 07:50:00,90.936,90.954,90.909,90.933,786299996.0
2006-05-10 07:55:00,90.928,90.949,90.91,90.92,780899992.0
2006-05-10 08:00:00,90.922,90.945,90.887,90.891,1235099987.0
2006-05-10 08:05:00,90.899,90.926,90.882,90.911,961400002.0
2006-05-10 08:10:00,90.902,90.929,90.878,90.907,940300005.0
2006-05-10 08:15:00,90.904,90.922,90.856,90.898,868599996.0
2006-05-10 08:20:00,90.91,90.91,90.845,90.867,896299994.0
2006-05-10 08:25:00,90.854,90.923,90.854,90.891,1182199992.0
2006-05-10 08:30:00,90.898,90.913,90.862,90.89,1012999994.0
2006-05-10 08:35:00,90.904,90.932,90.889,90.907,1139999998.0
2006-05-10 08:40:00,90.907,90.948,90.869,90.91,1196499990.0
2006-05-10 08:45:00,90.922,90.964,90.905,90.918,1264099998.0
2006-05-10 08:50:00,90.866,90.968,90.866,90.968,1068299996.0
2006-05-10 08:55:00,90.968,91.013,90.926,90.945,1295100000.0
2006-05-10 09:00:00,90.951,90.977,90.924,90.956,1192799997.0
2006-05-10 09:05:00,90.95,90.994,90.934,90.977,1136599996.0
2006-05-10 09:10:00,90.975,91.018,90.935,90.998,950500004.0
2006-05-10 09:15:00,90.991,91.012,90.931,90.958,950699996.0
2006-05-10 09:20:00,90.957,91.007,90.925,90.983,1266200000.0
2006-05-10 09:25:00,90.974,91.003,90.917,90.967,1385799998.0
2006-05-10 09:30:00,90.962,90.986,90.933,90.955,1450300005.0
2006-05-10 09:35:00,90.952,90.997,90.936,90.995,1355699993.0
2006-05-10 09:40:00,90.991,91.007,90.944,90.946,855100000.0
2006-05-10 09:45:00,90.963,90.993,90.939,90.976,1021399991.0
2006-05-10 09:50:00,90.98,91.023,90.977,91.01,988900000.0
2006-05-10 09:55:00,90.996,91.005,90.937,90.963,1169300001.0
2006-05-10 10:00:00,90.941,90.979,90.934,90.947,769900003.0
2006-05-10 10:05:00,90.96,90.966,90.922,90.93,957199991.0
2006-05-10 10:10:00,90.94,90.947,90.91,90.932,1048700011.0
2006-05-10 10:15:00,90.932,91.001,90.915,90.983,1155300009.0
2006-05-10 10:20:00,90.974,90.99,90.932,90.953,1333800000.0
2006-05-10 10:25:00,90.952,90.985,90.94,90.943,1122699993.0
2006-05-10 10:30:00,90.955,90.982,90.907,90.909,1089000000.0
2006-05-10 10:35:00,90.904,90.935,90.875,90.915,1017599997.0
2006-05-10 10:40:00,90.922,90.926,90.845,90.89,1120499996.0
2006-05-10 10:45:00,90.902,90.902,90.847,90.848,1109499995.0
2006-05-10 10:50:00,90.869,90.877,90.75,90.774,1159799995.0
2006-05-10 10:55:00,90.763,90.784,90.704,90.722,1348599994.0
2006-05-10 11:00:00,90.728,90.728,90.644,90.71,920399991.0
2006-05-10 11:05:00,90.701,90.739,90.685,90.703,1159899997.0
2006-05-10 11:10:00,90.696,90.725,90.655,90.685,1213599995.0
2006-05-10 11:15:00,90.681,90.723,90.649,90.694,1131399987.0
2006-05-10 11:20:00,90.705,90.712,90.624,90.633,1235099998.0
2006-05-10 11:25:00,90.647,90.665,90.59,90.635,931900002.0
2006-05-10 11:30:00,90.62,90.64,90.56,90.611,1439599992.0
2006-05-10 11:35:00,90.625,90.658,90.6,90.615,1087700002.0
2006-05-10 11:40:00,90.605,90.649,90.602,90.63,1298499999.0
2006-05-10 11:45:00,90.612,90.662,90.612,90.635,1198799997.0
2006-05-10 11:50:00,90.619,90.66,90.616,90.642,1372799999.0
2006-05-10 11:55:00,90.633,90.661,90.608,90.618,1141599997.0
2006-05-10 12:00:00,90.614,90.632,90.553,90.562,1124900002.0
2006-05-10 12:05:00,90.56,90.61,90.56,90.577,985499991.0
2006-05-10 12:10:00,90.566,90.573,90.496,90.532,1444099995.0
2006-05-10 12:15:00,90.539,90.565,90.507,90.535,934000002.0
2006-05-10 12:20:00,90.545,90.557,90.508,90.54,944899984.0
2006-05-10 12:25:00,90.534,90.538,90.485,90.509,1271199997.0
2006-05-10 12:30:00,90.502,90.54,90.483,90.514,787299996.0
2006-05-10 12:35:00,90.517,90.577,90.515,90.563,1243700001.0
2006-05-10 12:40:00,90.574,90.574,90.504,90.542,968599993.0
2006-05-10 12:45:00,90.57,90.609,90.551,90.571,1325300004.0
2006-05-10 12:50:00,90.565,90.607,90.541,90.569,1082300012.0
2006-05-10 12:55:00,90.557,90.575,90.496,90.517,1118299996.0
2006-05-10 13:00:00,90.512,90.56,90.507,90.55,1009199995.0
2006-05-10 13:05:00,90.528,90.602,90.528,90.565,1155899988.0
2006-05-10 13:10:00,90.576,90.585,90.522,90.542,1017999989.0
2006-05-10 13:15:00,90.534,90.589,90.497,90.574,1016899999.0
2006-05-10 13:20:00,90.582,90.582,90.525,90.535,1037499999.0
2006-05-10 13:25:00,90.542,90.548,90.503,90.534,1408900000.0
2006-05-10 13:30:00,90.537,90.551,90.492,90.501,1354500003.0
2006-05-10 13:35:00,90.504,90.569,90.504,90.569,1107799996.0
2006-05-10 13:40:00,90.575,90.593,90.554,90.577,1049099996.0
2006-05-10 13:45:00,90.575,90.593,90.53,90.574,982799994.0
2006-05-10 13:50:00,90.596,90.603,90.545,90.589,1533400000.0
2006-05-10 13:55:00,90.584,90.603,90.534,90.563,1011000003.0
2006-05-10 14:00:00,90.554,90.591,90.525,90.543,1163399995.0
2006-05-10 14:05:00,90.543,90.573,90.53,90.551,959700002.0
2006-05-10 14:10:00,90.563,90.595,90.543,90.575,1086199999.0
2006-05-10 14:15:00,90.563,90.696,90.563,90.671,1103400002.0
2006-05-10 14:20:00,90.684,90.694,90.631,90.669,1148299997.0
2006-05-10 14:25:00,90.656,90.667,90.597,90.637,951099999.0
2006-05-10 14:30:00,90.641,90.641,90.574,90.581,1062700004.0
2006-05-10 14:35:00,90.609,90.625,90.578,90.606,983999994.0
2006-05-10 14:40:00,90.634,90.634,90.581,90.619,708799995.0
2006-05-10 14:45:00,90.605,90.625,90.547,90.578,925299996.0
2006-05-10 14:50:00,90.583,90.61,90.561,90.58,1293999998.0
2006-05-10 14:55:00,90.598,90.614,90.554,90.58,999199997.0
2006-05-10 15:00:00,90.595,90.617,90.574,90.617,824999994.0
2006-05-10 15:05:00,90.619,90.621,90.562,90.579,1029800001.0
2006-05-10 15:10:00,90.576,90.675,90.555,90.675,1308899987.0
2006-05-10 15:15:00,90.661,90.686,90.628,90.643,1208999991.0
2006-05-10 15:20:00,90.65,90.676,90.573,90.667,1307099996.0
2006-05-10 15:25:00,90.655,90.669,90.59,90.605,1134700007.0
2006-05-10 15:30:00,90.602,90.631,90.577,90.584,1161599990.0
2006-05-10 15:35:00,90.584,90.638,90.581,90.631,1077599990.0
2006-05-10 15:40:00,90.636,90.639,90.585,90.628,1322100005.0
2006-05-10 15:45:00,90.629,90.66,90.61,90.63,1022299993.0
2006-05-10 15:50:00,90.617,90.661,90.588,90.6,1438199986.0
2006-05-10 15:55:00,90.621,90.645,90.547,90.568,1042199996.0
2006-05-10 16:00:00,90.558,90.612,90.553,90.572,1322600002.0
2006-05-10 16:05:00,90.578,90.608,90.563,90.573,1009999998.0
2006-05-10 16:10:00,90.581,90.636,90.557,90.636,987399995.0
2006-05-10 16:15:00,90.627,90.716,90.593,90.694,957299996.0
2006-05-10 16:20:00,90.705,90.734,90.68,90.718,1228300001.0
2006-05-10 16:25:00,90.703,90.736,90.687,90.727,1194699991.0
2006-05-10 16:30:00,90.732,90.754,90.681,90.702,1267299992.0
2006-05-10 16:35:00,90.71,90.731,90.648,90.677,1238399998.0
2006-05-10 16:40:00,90.676,90.72,90.668,90.7,976599989.0
2006-05-10 16:45:00,90.684,90.705,90.639,90.662,1267800001.0
2006-05-10 16:50:00,90.66,90.66,90.593,90.611,863599993.0
2006-05-10 16:55:00,90.612,90.689,90.612,90.661,1248700002.0
2006-05-10 17:00:00,90.647,90.706,90.638,90.656,1099700003.0
2006-05-10 17:05:00,90.684,90.725,90.666,90.717,990599996.0
2006-05-10 17:10:00,90.709,90.709,90.656,90.696,1172000005.0
2006-05-10 17:15:00,90.673,90.695,90.662,90.664,1442600000.0
2006-05-10 17:20:00,90.677,90.712,90.664,90.683,1124399998.0
2006-05-10 17:25:00,90.692,90.777,90.676,90.774,1097400005.0
2006-05-10 17:30:00,90.757,90.831,90.757,90.81,1046399991.0
2006-05-10 17:35:00,90.802,90.822,90.73,90.744,1010499997.0
2006-05-10 17:40:00,90.753,90.76,90.656,90.678,1228900002.0
2006-05-10 17:45:00,90.669,90.705,90.645,90.668,1265999993.0
2006-05-10 17:50:00,90.682,90.704,90.648,90.67,1267700008.0
2006-05-10 17:55:00,90.674,90.713,90.654,90.695,1059500007.0
2006-05-10 18:00:00,90.678,90.7,90.62,90.66,7723099951.0
2006-05-10 18:05:00,90.67,90.67,90.65,90.67,3606399972.0
2006-05-10 18:10:00,90.649,90.705,90.637,90.67,7081799981.0
2006-05-10 18:15:00,90.65,90.67,90.618,90.66,5526499982.0
2006-05-10 18:20:00,90.657,90.667,90.6,90.61,8922799979.0
2006-05-10 18:25:00,90.61,90.634,90.585,90.604,8172999977.0
2006-05-10 18:30:00,90.618,90.652,90.588,90.635,7732199988.0
2006-05-10 18:35:00,90.617,90.634,90.586,90.606,5505799992.0
2006-05-10 18:40:00,90.608,90.643,90.604,90.618,5238599970.0
2006-05-10 18:45:00,90.61,90.646,90.61,90.619,3005499991.0
2006-05-10 18:50:00,90.609,90.64,90.559,90.559,6070900000.0
2006-05-10 18:55:00,90.573,90.602,90.544,90.566,4944899978.0
2006-05-10 19:00:00,90.542,90.574,90.529,90.55,1832499997.0
2006-05-10 19:05:00,90.568,90.593,90.536,90.563,5765100001.0
2006-05-10 19:10:00,90.56,90.56,90.487,90.535,1896999998.0
2006-05-10 19:15:00,90.539,90.545,90.493,90.51,4229799982.0
2006-05-10 19:20:00,90.512,90.545,90.482,90.531,4081199976.0
2006-05-10 19:25:00,90.518,90.535,90.487,90.502,5614199972.0
2006-05-10 19:30:00,90.529,90.564,90.504,90.532,4700000004.0
2006-05-10 19:35:00,90.551,90.577,90.527,90.548,3466799986.0
2006-05-10 19:40:00,90.559,90.592,90.515,90.573,4333399984.0
2006-05-10 19:45:00,90.555,90.576,90.526,90.533,2937299991.0
2006-05-10 19:50:00,90.527,90.584,90.52,90.567,2723799991.0
2006-05-10 19:55:00,90.558,90.596,90.55,90.558,3577699972.0
2006-05-10 20:00:00,90.574,90.625,90.553,90.588,2613199989.0
2006-05-10 20:05:00,90.592,90.592,90.514,90.539,2682100005.0
2006-05-10 20:10:00,90.531,90.566,90.49,90.53,5006599984.0
2006-05-10 20:15:00,90.531,90.555,90.519,90.539,4779499977.0
2006-05-10 20:20:00,90.54,90.645,90.453,90.518,4369999981.0
2006-05-10 20:25:00,90.545,90.586,90.47,90.55,6531199972.0
2006-05-10 20:30:00,90.56,90.673,90.534,90.673,6396799987.0
2006-05-10 20:35:00,90.66,90.7,90.6,90.672,4551499986.0
2006-05-10 20:40:00,90.7,90.844,90.682,90.778,5367200004.0
2006-05-10 20:45:00,90.773,90.773,90.659,90.704,5160499982.0
2006-05-10 20:50:00,90.684,90.706,90.611,90.672,4233699988.0
2006-05-10 20:55:00,90.685,90.714,90.616,90.672,7302099972.0
2006-05-10 21:00:00,90.675,90.731,90.654,90.7,5988899973.0
2006-05-10 21:05:00,90.662,90.694,90.648,90.665,2215399991.0
2006-05-10 21:10:00,90.667,90.692,90.604,90.625,3601999996.0
2006-05-10 21:15:00,90.633,90.676,90.606,90.653,4751999991.0
2006-05-10 21:20:00,90.657,90.684,90.605,90.677,6920799992.0
2006-05-10 21:25:00,90.678,90.7,90.619,90.636,3354099993.0
2006-05-10 21:30:00,90.635,90.652,90.593,90.593,2686299996.0
2006-05-10 21:35:00,90.603,90.642,90.584,90.633,1731000000.0
2006-05-10 21:40:00,90.622,90.661,90.601,90.638,3326799974.0
2006-05-10 21:45:00,90.637,90.682,90.633,90.647,3305899991.0
2006-05-10 21:50:00,90.665,90.67,90.594,90.626,1582600000.0
2006-05-10 21:55:00,90.612,90.631,90.571,90.587,1669799996.0
2006-05-10 22:00:00,90.592,90.729,90.576,90.709,3962199986.0
2006-05-10 22:05:00,90.703,90.751,90.679,90.679,1512500005.0
2006-05-10 22:10:00,90.698,90.706,90.645,90.688,1541700009.0
2006-05-10 22:15:00,90.682,90.684,90.573,90.578,1692099992.0
2006-05-10 22:20:00,90.59,90.649,90.574,90.619,1085400004.0
2006-05-10 22:25:00,90.603,90.619,90.554,90.554,1833399992.0
2006-05-10 22:30:00,90.587,90.635,90.571,90.615,1824899997.0
2006-05-10 22:35:00,90.608,90.627,90.578,90.586,1489799997.0
2006-05-10 22:40:00,90.597,90.629,90.581,90.619,2025999999.0
2006-05-10 22:45:00,90.628,90.65,90.604,90.63,2109499985.0
2006-05-10 22:50:00,90.634,90.648,90.586,90.612,1677199997.0
2006-05-10 22:55:00,90.64,90.672,90.577,90.584,1518799995.0
2006-05-10 23:00:00,90.66,90.66,90.547,90.582,1068599993.0
2006-05-10 23:05:00,90.584,90.664,90.561,90.611,1301100001.0
2006-05-10 23:10:00,90.611,90.647,90.581,90.622,1107499990.0
2006-05-10 23:15:00,90.641,90.711,90.627,90.65,1464100000.0
2006-05-10 23:20:00,90.635,90.7,90.615,90.618,1118499999.0
2006-05-10 23:25:00,90.604,90.668,90.604,90.629,1162099992.0
2006-05-10 23:30:00,90.645,90.687,90.621,90.656,1077399994.0
2006-05-10 23:35:00,90.666,90.673,90.626,90.645,957899999.0
2006-05-10 23:40:00,90.635,90.681,90.625,90.677,1054999991.0
2006-05-10 23:45:00,90.67,90.698,90.637,90.646,939100005.0
2006-05-10 23:50:00,90.659,90.73,90.641,90.714,1068499997.0
2006-05-10 23:55:00,90.713,90.737,90.695,90.718,1020900007.0
2006-05-11 00:00:00,90.717,90.75,90.697,90.738,971400003.0
2006-05-11 00:05:00,90.755,90.771,90.716,90.742,1138400007.0
2006-05-11 00:10:00,90.744,90.765,90.719,90.739,825699996.0
2006-05-11 00:15:00,90.73,90.75,90.706,90.73,856099996.0
2006-05-11 00:20:00,90.714,90.761,90.711,90.74,1043200000.0
2006-05-11 00:25:00,90.731,90.748,90.701,90.728,891800004.0
2006-05-11 00:30:00,90.702,90.75,90.696,90.709,886600000.0
2006-05-11 00:35:00,90.753,90.77,90.724,90.77,1067499996.0
2006-05-11 00:40:00,90.761,90.776,90.715,90.741,974699988.0
2006-05-11 00:45:00,90.751,90.79,90.736,90.773,1151399998.0
2006-05-11 00:50:00,90.782,90.835,90.779,90.805,779699991.0
2006-05-11 00:55:00,90.797,90.854,90.795,90.839,1142399993.0
2006-05-11 01:00:00,90.844,90.873,90.813,90.838,1064199995.0
2006-05-11 01:05:00,90.854,90.86,90.819,90.83,1098999996.0
2006-05-11 01:10:00,90.833,90.843,90.806,90.827,776800007.0
2006-05-11 01:15:00,90.835,90.835,90.736,90.749,854199991.0
2006-05-11 01:20:00,90.747,90.785,90.738,90.756,1168900002.0
2006-05-11 01:25:00,90.758,90.8,90.752,90.774,1172199999.0
2006-05-11 01:30:00,90.801,90.875,90.787,90.872,1091900005.0
2006-05-11 01:35:00,90.879,90.896,90.808,90.833,1091400000.0
2006-05-11 01:40:00,90.835,90.911,90.835,90.878,954000001.0
2006-05-11 01:45:00,90.898,90.971,90.873,90.954,1051799990.0
2006-05-11 01:50:00,90.97,91.002,90.88,90.897,1247000003.0
2006-05-11 01:55:00,90.908,90.959,90.903,90.918,1489099996.0
2006-05-11 02:00:00,90.908,90.947,90.893,90.902,1039299996.0
2006-05-11 02:05:00,90.893,90.934,90.879,90.923,896299997.0
2006-05-11 02:10:00,90.932,90.981,90.92,90.955,1075900000.0
2006-05-11 02:15:00,90.96,91.006,90.938,90.966,1180300004.0
2006-05-11 02:20:00,90.959,90.972,90.933,90.949,753600004.0
2006-05-11 02:25:00,90.943,90.957,90.893,90.93,1130600000.0
2006-05-11 02:30:00,90.917,90.923,90.881,90.896,1049599995.0
2006-05-11 02:35:00,90.882,90.949,90.882,90.913,1234400000.0
2006-05-11 02:40:00,90.922,90.922,90.867,90.902,1442899994.0
2006-05-11 02:45:00,90.877,90.917,90.855,90.865,993099992.0
2006-05-11 02:50:00,90.875,90.923,90.866,90.903,1400200000.0
2006-05-11 02:55:00,90.9,90.942,90.884,90.908,1396200001.0
2006-05-11 03:00:00,90.909,90.935,90.885,90.91,1044399995.0
2006-05-11 03:05:00,90.916,90.932,90.838,90.869,1084499999.0
2006-05-11 03:10:00,90.858,90.868,90.818,90.845,1379700008.0
2006-05-11 03:15:00,90.847,90.931,90.792,90.925,735699998.0
2006-05-11 03:20:00,90.937,90.937,90.84,90.852,960499997.0
2006-05-11 03:25:00,90.859,90.885,90.848,90.87,1155099996.0
2006-05-11 03:30:00,90.878,90.905,90.855,90.895,887699996.0
2006-05-11 03:35:00,90.897,90.939,90.843,90.863,984099999.0
2006-05-11 03:40:00,90.851,90.886,90.829,90.886,1047199995.0
2006-05-11 03:45:00,90.862,90.87,90.804,90.823,906099999.0
2006-05-11 03:50:00,90.805,90.828,90.778,90.804,1324900002.0
2006-05-11 03:55:00,90.778,90.795,90.739,90.752,956499996.0
2006-05-11 04:00:00,90.755,90.791,90.737,90.779,632999994.0
2006-05-11 04:05:00,90.746,90.767,90.707,90.72,966099999.0
2006-05-11 04:10:00,90.752,90.79,90.734,90.746,918300001.0
2006-05-11 04:15:00,90.753,90.811,90.753,90.786,927499995.0
2006-05-11 04:20:00,90.77,90.825,90.768,90.768,778899991.0
2006-05-11 04:25:00,90.784,90.806,90.772,90.778,1129799997.0
2006-05-11 04:30:00,90.783,90.795,90.763,90.771,1072500004.0
2006-05-11 04:35:00,90.793,90.826,90.778,90.813,1046599997.0
2006-05-11 04:40:00,90.818,90.821,90.751,90.751,1073099988.0
2006-05-11 04:45:00,90.767,90.793,90.752,90.76,871100000.0
2006-05-11 04:50:00,90.766,90.802,90.764,90.773,894500000.0
2006-05-11 04:55:00,90.795,90.805,90.77,90.786,714899998.0
2006-05-11 05:00:00,90.795,90.808,90.753,90.789,979999993.0
2006-05-11 05:05:00,90.795,90.811,90.747,90.776,870899997.0
2006-05-11 05:10:00,90.773,90.774,90.74,90.756,933299994.0
2006-05-11 05:15:00,90.754,90.772,90.725,90.725,828600002.0
2006-05-11 05:20:00,90.729,90.741,90.701,90.74,821099996.0
2006-05-11 05:25:00,90.747,90.823,90.737,90.803,957700001.0
2006-05-11 05:30:00,90.806,90.83,90.782,90.802,860100000.0
2006-05-11 05:35:00,90.784,90.801,90.751,90.777,918899997.0
2006-05-11 05:40:00,90.775,90.812,90.765,90.803,919000001.0
2006-05-11 05:45:00,90.814,90.838,90.735,90.811,1139000007.0
2006-05-11 05:50:00,90.789,90.82,90.748,90.778,1349800008.0
2006-05-11 05:55:00,90.772,90.804,90.751,90.773,871099990.0
2006-05-11 06:00:00,90.766,90.805,90.737,90.791,973199997.0
2006-05-11 06:05:00,90.792,90.812,90.763,90.812,1396899993.0
2006-05-11 06:10:00,90.808,90.815,90.768,90.787,816599997.0
2006-05-11 06:15:00,90.784,90.791,90.73,90.748,861899987.0
2006-05-11 06:20:00,90.763,90.763,90.726,90.743,455500000.0
2006-05-11 06:25:00,90.738,90.78,90.719,90.774,939699991.0
2006-05-11 06:30:00,90.771,90.786,90.738,90.761,797999996.0
2006-05-11 06:35:00,90.783,90.795,90.728,90.74,783999989.0
2006-05-11 06:40:00,90.757,90.765,90.732,90.755,748500000.0
2006-05-11 06:45:00,90.73,90.763,90.713,90.755,996699998.0
2006-05-11 06:50:00,90.764,90.822,90.762,90.794,1233799997.0
2006-05-11 06:55:00,90.801,90.846,90.786,90.832,1087899993.0
2006-05-11 07:00:00,90.821,90.85,90.802,90.837,645699991.0
2006-05-11 07:05:00,90.835,90.862,90.788,90.795,1065699999.0
2006-05-11 07:10:00,90.815,90.829,90.791,90.795,1048799998.0
2006-05-11 07:15:00,90.802,90.83,90.755,90.816,946999993.0
2006-05-11 07:20:00,90.819,90.842,90.789,90.828,930299999.0
2006-05-11 07:25:00,90.802,90.824,90.775,90.779,1272899998.0
2006-05-11 07:30:00,90.795,90.814,90.755,90.788,945199997.0
2006-05-11 07:35:00,90.797,90.837,90.778,90.811,1180700005.0
2006-05-11 07:40:00,90.808,90.841,90.801,90.82,1478100000.0
2006-05-11 07:45:00,90.817,90.864,90.795,90.843,1111099988.0
2006-05-11 07:50:00,90.865,90.878,90.824,90.833,1084300001.0
2006-05-11 07:55:00,90.856,90.93,90.845,90.845,815900004.0
2006-05-11 08:00:00,90.847,90.852,90.803,90.835,1285799991.0
2006-05-11 08:05:00,90.83,90.85,90.804,90.836,937700000.0
2006-05-11 08:10:00,90.818,90.847,90.801,90.842,944900005.0
2006-05-11 08:15:00,90.858,90.879,90.802,90.824,1036600003.0
2006-05-11 08:20:00,90.823,90.831,90.775,90.789,977100003.0
2006-05-11 08:25:00,90.799,90.88,90.799,90.847,1138699991.0
2006-05-11 08:30:00,90.857,90.877,90.825,90.845,957299996.0
2006-05-11 08:35:00,90.828,90.853,90.792,90.833,1057800000.0
2006-05-11 08:40:00,90.835,90.85,90.798,90.802,1168000001.0
2006-05-11 08:45:00,90.827,90.827,90.727,90.752,1141300003.0
2006-05-11 08:50:00,90.723,90.763,90.711,90.745,855700003.0
2006-05-11 08:55:00,90.723,90.749,90.668,90.679,1074499999.0
2006-05-11 09:00:00,90.673,90.709,90.662,90.685,1092299991.0
2006-05-11 09:05:00,90.676,90.68,90.498,90.668,1065999993.0
2006-05-11 09:10:00,90.649,90.659,90.583,90.598,1214199997.0
2006-05-11 09:15:00,90.587,90.604,90.543,90.556,758899993.0
2006-05-11 09:20:00,90.583,90.703,90.533,90.681,1133699999.0
2006-05-11 09:25:00,90.694,90.715,90.613,90.618,1215100000.0
2006-05-11 09:30:00,90.634,90.646,90.594,90.623,1369599995.0
2006-05-11 09:35:00,90.616,90.645,90.56,90.567,1379199997.0
2006-05-11 09:40:00,90.576,90.636,90.57,90.626,1136200001.0
2006-05-11 09:45:00,90.625,90.625,90.581,90.598,1351699998.0
2006-05-11 09:50:00,90.582,90.604,90.54,90.561,1041999985.0
2006-05-11 09:55:00,90.56,90.609,90.534,90.575,1179399993.0
2006-05-11 10:00:00,90.591,90.612,90.547,90.572,1118899997.0
2006-05-11 10:05:00,90.578,90.59,90.536,90.575,1388800001.0
2006-05-11 10:10:00,90.581,90.607,90.535,90.557,1139700002.0
2006-05-11 10:15:00,90.537,90.555,90.513,90.519,1252999997.0
2006-05-11 10:20:00,90.544,90.587,90.519,90.587,1079899997.0
2006-05-11 10:25:00,90.577,90.625,90.574,90.588,990500009.0
2006-05-11 10:30:00,90.612,90.642,90.587,90.6,1097900001.0
2006-05-11 10:35:00,90.616,90.636,90.588,90.604,1308399995.0
2006-05-11 10:40:00,90.588,90.638,90.579,90.584,1303499998.0
2006-05-11 10:45:00,90.609,90.617,90.555,90.555,903900000.0
2006-05-11 10:50:00,90.562,90.572,90.486,90.521,1076299995.0
2006-05-11 10:55:00,90.533,90.555,90.508,90.533,1123899996.0
2006-05-11 11:00:00,90.531,90.555,90.487,90.545,909599993.0
2006-05-11 11:05:00,90.547,90.585,90.514,90.563,968899996.0
2006-05-11 11:10:00,90.569,90.612,90.539,90.592,1533199986.0
2006-05-11 11:15:00,90.595,90.615,90.57,90.6,1176300002.0
2006-05-11 11:20:00,90.603,90.608,90.565,90.584,1455799984.0
2006-05-11 11:25:00,90.605,90.623,90.574,90.615,1394799990.0
2006-05-11 11:30:00,90.615,90.627,90.567,90.592,1410700000.0
2006-05-11 11:35:00,90.599,90.62,90.572,90.589,1098999997.0
2006-05-11 11:40:00,90.594,90.617,90.564,90.6,1614200004.0
2006-05-11 11:45:00,90.615,90.673,90.597,90.66,1282000004.0
2006-05-11 11:50:00,90.662,90.678,90.636,90.636,1225099996.0
2006-05-11 11:55:00,90.635,90.668,90.623,90.644,1149700008.0
2006-05-11 12:00:00,90.644,90.669,90.623,90.642,938800007.0
2006-05-11 12:05:00,90.629,90.654,90.61,90.61,1120499995.0
2006-05-11 12:10:00,90.623,90.636,90.584,90.62,1091199990.0
2006-05-11 12:15:00,90.633,90.638,90.576,90.578,1243299988.0
2006-05-11 12:20:00,90.598,90.614,90.548,90.588,1072999997.0
2006-05-11 12:25:00,90.568,90.655,90.568,90.655,1196499999.0
2006-05-11 12:30:00,90.647,90.684,90.629,90.665,1336200007.0
2006-05-11 12:35:00,90.654,90.675,90.585,90.636,1225800000.0
2006-05-11 12:40:00,90.643,90.643,90.571,90.621,824799998.0
2006-05-11 12:45:00,90.608,90.626,90.576,90.588,1327199996.0
2006-05-11 12:50:00,90.606,90.67,90.574,90.668,1091699986.0
2006-05-11 12:55:00,90.661,90.681,90.56,90.56,865299998.0
2006-05-11 13:00:00,90.591,90.677,90.575,90.65,1116299995.0
2006-05-11 13:05:00,90.639,90.694,90.638,90.645,930500011.0
2006-05-11 13:10:00,90.638,90.662,90.626,90.646,1190199986.0
2006-05-11 13:15:00,90.643,90.702,90.62,90.685,895799998.0
2006-05-11 13:20:00,90.718,90.718,90.668,90.679,1121800003.0
2006-05-11 13:25:00,90.685,90.695,90.652,90.664,1060599996.0
2006-05-11 13:30:00,90.665,90.67,90.622,90.64,928900002.0
2006-05-11 13:35:00,90.622,90.664,90.607,90.659,901899999.0
2006-05-11 13:40:00,90.664,90.685,90.612,90.63,1302699984.0
2006-05-11 13:45:00,90.621,90.643,90.59,90.602,855299998.0
2006-05-11 13:50:00,90.608,90.656,90.584,90.643,1281399995.0
2006-05-11 13:55:00,90.646,90.682,90.622,90.669,1287699997.0
2006-05-11 14:00:00,90.667,90.667,90.618,90.639,1286099995.0
2006-05-11 14:05:00,90.646,90.68,90.62,90.627,738299999.0
2006-05-11 14:10:00,90.652,90.681,90.629,90.654,1113199998.0
2006-05-11 14:15:00,90.653,90.673,90.617,90.661,959199997.0
2006-05-11 14:20:00,90.677,90.729,90.61,90.631,1102799993.0
2006-05-11 14:25:00,90.609,90.64,90.587,90.613,1312199997.0
2006-05-11 14:30:00,90.624,90.756,90.554,90.688,1138800008.0
2006-05-11 14:35:00,90.685,90.704,90.654,90.677,1053699990.0
2006-05-11 14:40:00,90.674,90.696,90.617,90.665,924899999.0
2006-05-11 14:45:00,90.641,90.68,90.609,90.609,1261899987.0
2006-05-11 14:50:00,90.617,90.719,90.608,90.69,1087099997.0
2006-05-11 14:55:00,90.711,90.726,90.648,90.716,1525200001.0
2006-05-11 15:00:00,90.717,90.767,90.695,90.718,745099997.0
2006-05-11 15:05:00,90.729,90.765,90.711,90.749,964999995.0
2006-05-11 15:10:00,90.759,90.782,90.733,90.78,937399999.0
2006-05-11 15:15:00,90.771,90.794,90.73,90.73,1422899988.0
2006-05-11 15:20:00,90.756,90.85,90.737,90.845,1137799994.0
2006-05-11 15:25:00,90.844,90.894,90.829,90.865,1100899998.0
2006-05-11 15:30:00,90.873,90.904,90.853,90.902,1205699999.0
2006-05-11 15:35:00,90.901,90.963,90.878,90.931,1139099995.0
2006-05-11 15:40:00,90.933,90.962,90.915,90.939,922799996.0
2006-05-11 15:45:00,90.972,91.051,90.952,91.045,1074699991.0
2006-05-11 15:50:00,91.046,91.06,90.961,90.988,1104999999.0
2006-05-11 15:55:00,91.008,91.029,90.97,90.99,953699994.0
2006-05-11 16:00:00,91.002,91.046,90.957,91.017,1313399993.0
2006-05-11 16:05:00,91.02,91.048,90.992,91.028,1247599991.0
2006-05-11 16:10:00,91.031,91.097,91.013,91.063,919399999.0
2006-05-11 16:15:00,91.06,91.085,91.004,91.049,1003300001.0
2006-05-11 16:20:00,91.043,91.06,91.014,91.043,1324100003.0
2006-05-11 16:25:00,91.079,91.089,90.987,90.999,1151899992.0
2006-05-11 16:30:00,91.007,91.049,90.986,91.028,1117699998.0
2006-05-11 16:35:00,91.019,91.1,91.019,91.09,1163699995.0
2006-05-11 16:40:00,91.105,91.143,91.063,91.121,1131099999.0
2006-05-11 16:45:00,91.129,91.138,91.061,91.073,1060999999.0
2006-05-11 16:50:00,91.052,91.097,91.049,91.075,1127899996.0
2006-05-11 16:55:00,91.066,91.094,91.019,91.078,1043299993.0
2006-05-11 17:00:00,91.064,91.094,90.927,90.929,947200001.0
2006-05-11 17:05:00,90.952,91.021,90.952,91.009,1251299994.0
2006-05-11 17:10:00,90.983,91.038,90.968,91.038,985899999.0
2006-05-11 17:15:00,91.001,91.036,90.972,90.972,1425300004.0
2006-05-11 17:20:00,90.992,91.053,90.976,90.987,1089999996.0
2006-05-11 17:25:00,90.952,90.97,90.892,90.918,1147200003.0
2006-05-11 17:30:00,90.907,90.922,90.864,90.876,1176799997.0
2006-05-11 17:35:00,90.865,90.91,90.849,90.871,1197799997.0
2006-05-11 17:40:00,90.881,90.95,90.873,90.886,1130499992.0
2006-05-11 17:45:00,90.876,90.953,90.866,90.896,1148699994.0
2006-05-11 17:50:00,90.911,90.939,90.873,90.923,996499991.0
2006-05-11 17:55:00,90.949,91.061,90.912,91.029,1062699995.0
2006-05-11 18:00:00,91.02,91.04,90.96,90.98,8007999998.0
2006-05-11 18:05:00,90.97,91.01,90.912,90.913,9949999995.0
2006-05-11 18:10:00,90.925,90.925,90.864,90.9,6680199987.0
2006-05-11 18:15:00,90.89,90.94,90.868,90.9,5994299981.0
2006-05-11 18:20:00,90.907,90.923,90.845,90.91,9650799955.0
2006-05-11 18:25:00,90.876,90.887,90.816,90.872,8118999972.0
2006-05-11 18:30:00,90.861,90.888,90.818,90.86,8187099986.0
2006-05-11 18:35:00,90.844,90.907,90.83,90.899,5276899984.0
2006-05-11 18:40:00,90.892,91.013,90.892,91.002,5129799983.0
2006-05-11 18:45:00,90.985,91.081,90.981,91.081,3291600009.0
2006-05-11 18:50:00,91.067,91.163,91.067,91.114,6805100005.0
2006-05-11 18:55:00,91.115,91.115,91.026,91.054,4711099989.0
2006-05-11 19:00:00,91.069,91.098,91.056,91.073,2077599984.0
2006-05-11 19:05:00,91.085,91.1,91.046,91.086,5654699992.0
2006-05-11 19:10:00,91.091,91.099,91.057,91.099,1793099991.0
2006-05-11 19:15:00,91.096,91.1,91.029,91.043,4204399984.0
2006-05-11 19:20:00,91.043,91.068,91.012,91.057,4667899984.0
2006-05-11 19:25:00,91.052,91.066,90.985,91.005,5990299967.0
2006-05-11 19:30:00,91.009,91.068,91.0,91.036,4600199972.0
2006-05-11 19:35:00,91.033,91.056,90.992,91.022,3057899995.0
2006-05-11 19:40:00,91.003,91.046,91.0,91.022,4229399991.0
2006-05-11 19:45:00,91.028,91.104,91.028,91.086,2988499984.0
2006-05-11 19:50:00,91.102,91.123,91.074,91.102,2939999998.0
2006-05-11 19:55:00,91.112,91.149,91.077,91.149,3541199983.0
2006-05-11 20:00:00,91.158,91.231,91.158,91.212,2735700002.0
2006-05-11 20:05:00,91.23,91.237,91.164,91.183,2728099980.0
2006-05-11 20:10:00,91.184,91.195,91.128,91.133,5291699975.0
2006-05-11 20:15:00,91.157,91.178,91.141,91.161,4158099990.0
2006-05-11 20:20:00,91.158,91.189,91.148,91.167,4239499986.0
2006-05-11 20:25:00,91.156,91.169,91.126,91.136,4544199990.0
2006-05-11 20:30:00,91.18,91.18,91.117,91.135,4388099991.0
2006-05-11 20:35:00,91.122,91.145,91.104,91.12,4357699976.0
2006-05-11 20:40:00,91.135,91.149,91.085,91.105,5432199981.0
2006-05-11 20:45:00,91.083,91.121,91.065,91.077,4870599989.0
2006-05-11 20:50:00,91.09,91.109,91.045,91.093,4146899994.0
2006-05-11 20:55:00,91.095,91.121,91.046,91.075,8024099999.0
2006-05-11 21:00:00,91.09,91.145,91.064,91.137,6053299987.0
2006-05-11 21:05:00,91.113,91.154,91.106,91.124,2712199979.0
2006-05-11 21:10:00,91.138,91.178,91.117,91.172,3378799991.0
2006-05-11 21:15:00,91.159,91.184,91.126,91.151,4996899980.0
2006-05-11 21:20:00,91.157,91.157,91.08,91.117,7072799998.0
2006-05-11 21:25:00,91.104,91.129,91.068,91.082,3182699995.0
2006-05-11 21:30:00,91.092,91.137,91.081,91.11,2546399995.0
2006-05-11 21:35:00,91.117,91.13,91.084,91.13,1678899997.0
2006-05-11 21:40:00,91.126,91.127,91.079,91.095,3492699983.0
2006-05-11 21:45:00,91.098,91.112,91.069,91.084,3161599989.0
2006-05-11 21:50:00,91.089,91.13,91.081,91.081,1576600002.0
2006-05-11 21:55:00,91.096,91.126,91.082,91.101,1481400004.0
2006-05-11 22:00:00,91.083,91.126,91.068,91.105,4022199998.0
2006-05-11 22:05:00,91.103,91.127,91.081,91.081,1183899994.0
2006-05-11 22:10:00,91.108,91.125,91.072,91.107,1692900003.0
2006-05-11 22:15:00,91.093,91.13,91.093,91.099,1481000006.0
2006-05-11 22:20:00,91.109,91.157,91.102,91.142,1162799995.0
2006-05-11 22:25:00,91.126,91.146,91.1,91.124,1698099998.0
2006-05-11 22:30:00,91.116,91.146,91.097,91.141,1815499999.0
2006-05-11 22:35:00,91.147,91.164,91.122,91.14,1316099990.0
2006-05-11 22:40:00,91.135,91.166,91.11,91.14,1896699995.0
2006-05-11 22:45:00,91.175,91.198,91.143,91.166,2117199990.0
2006-05-11 22:50:00,91.185,91.22,91.154,91.187,1524599996.0
2006-05-11 22:55:00,91.202,91.214,91.13,91.185,1225299988.0
2006-05-11 23:00:00,91.22,91.22,91.14,91.193,1264299997.0
2006-05-11 23:05:00,91.194,91.2,91.127,91.127,1294099991.0
2006-05-11 23:10:00,91.11,91.167,91.081,91.14,1268499996.0
2006-05-11 23:15:00,91.109,91.171,91.101,91.125,1304700002.0
2006-05-11 23:20:00,91.13,91.178,91.117,91.154,1043599991.0
2006-05-11 23:25:00,91.156,91.213,91.135,91.159,1294099999.0
2006-05-11 23:30:00,91.164,91.204,91.151,91.189,1132899998.0
2006-05-11 23:35:00,91.187,91.212,91.144,91.183,1028099998.0
2006-05-11 23:40:00,91.172,91.206,91.16,91.18,1289799999.0
2006-05-11 23:45:00,91.151,91.171,91.127,91.135,1051599992.0
2006-05-11 23:50:00,91.143,91.156,91.123,91.15,782599994.0
2006-05-11 23:55:00,91.125,91.155,91.125,91.13,571400001.0
2006-05-12 00:00:00,91.13,91.15,91.11,91.15,847600004.0
2006-05-12 00:05:00,91.137,91.15,91.106,91.106,875399995.0
2006-05-12 00:10:00,91.143,91.155,91.12,91.138,678399996.0
2006-05-12 00:15:00,91.145,91.155,91.124,91.15,848000002.0
2006-05-12 00:20:00,91.13,91.155,91.115,91.14,971999994.0
2006-05-12 00:25:00,91.15,91.155,91.123,91.145,899500008.0
2006-05-12 00:30:00,91.128,91.15,91.103,91.13,640600003.0
2006-05-12 00:35:00,91.14,91.15,91.12,91.13,1063399989.0
2006-05-12 00:40:00,91.15,91.163,91.123,91.133,954900001.0
2006-05-12 00:45:00,91.152,91.156,91.115,91.125,1258299996.0
2006-05-12 00:50:00,91.139,91.141,91.107,91.113,957200001.0
2006-05-12 00:55:00,91.137,91.174,91.109,91.159,1217800001.0
2006-05-12 01:00:00,91.146,91.177,91.053,91.053,883299993.0
2006-05-12 01:05:00,91.065,91.089,91.034,91.053,966799996.0
2006-05-12 01:10:00,91.065,91.077,91.035,91.053,1068899995.0
2006-05-12 01:15:00,91.063,91.063,91.023,91.04,886999996.0
2006-05-12 01:20:00,91.061,91.082,91.031,91.049,1003599995.0
2006-05-12 01:25:00,91.048,91.068,91.023,91.047,941700004.0
2006-05-12 01:30:00,91.063,91.085,90.977,90.977,1115299999.0
2006-05-12 01:35:00,90.96,90.98,90.93,90.98,958600001.0
2006-05-12 01:40:00,90.972,90.988,90.937,90.941,1303499990.0
2006-05-12 01:45:00,90.94,90.963,90.92,90.943,996199997.0
2006-05-12 01:50:00,90.92,90.95,90.899,90.928,1384300015.0
2006-05-12 01:55:00,90.921,90.934,90.867,90.888,1495900000.0
2006-05-12 02:00:00,90.878,90.895,90.819,90.86,1038700002.0
2006-05-12 02:05:00,90.853,90.86,90.81,90.825,1230900000.0
2006-05-12 02:10:00,90.828,90.942,90.794,90.85,1131699988.0
2006-05-12 02:15:00,90.855,90.915,90.848,90.91,1305599998.0
2006-05-12 02:20:00,90.878,90.928,90.878,90.882,1135199994.0
2006-05-12 02:25:00,90.88,90.921,90.861,90.903,1242700001.0
2006-05-12 02:30:00,90.915,90.927,90.871,90.896,1090900000.0
2006-05-12 02:35:00,90.89,90.917,90.82,90.84,1032000000.0
2006-05-12 02:40:00,90.848,90.918,90.834,90.903,1323399993.0
2006-05-12 02:45:00,90.92,90.963,90.898,90.904,1035200000.0
2006-05-12 02:50:00,90.927,91.029,90.909,91.029,1181200000.0
2006-05-12 02:55:00,91.023,91.05,90.985,91.006,1370099995.0
2006-05-12 03:00:00,90.998,91.044,90.992,91.028,1243800006.0
2006-05-12 03:05:00,91.032,91.04,91.006,91.013,921700004.0
2006-05-12 03:10:00,91.002,91.004,90.93,90.939,1252199999.0
2006-05-12 03:15:00,90.933,90.995,90.927,90.967,943399989.0
2006-05-12 03:20:00,90.947,90.976,90.931,90.945,1147199990.0
2006-05-12 03:25:00,90.963,90.97,90.867,90.905,987599996.0
2006-05-12 03:30:00,90.903,90.916,90.851,90.882,1146799999.0
2006-05-12 03:35:00,90.901,90.925,90.872,90.917,970700000.0
2006-05-12 03:40:00,90.886,90.921,90.849,90.898,1152699998.0
2006-05-12 03:45:00,90.874,90.911,90.843,90.896,980699997.0
2006-05-12 03:50:00,90.892,90.942,90.884,90.918,1300100003.0
2006-05-12 03:55:00,90.902,90.928,90.884,90.9,825399999.0
2006-05-12 04:00:00,90.872,90.903,90.861,90.872,767799991.0
2006-05-12 04:05:00,90.869,90.914,90.859,90.902,1311700001.0
2006-05-12 04:10:00,90.909,90.939,90.895,90.933,847699997.0
2006-05-12 04:15:00,90.935,90.956,90.922,90.925,1092900000.0
2006-05-12 04:20:00,90.924,90.973,90.9,90.967,1250699989.0
2006-05-12 04:25:00,90.969,90.996,90.948,90.955,1136599997.0
2006-05-12 04:30:00,90.969,90.973,90.932,90.94,584500000.0
2006-05-12 04:35:00,90.953,90.965,90.919,90.919,1056499998.0
2006-05-12 04:40:00,90.945,90.967,90.916,90.943,1005200001.0
2006-05-12 04:45:00,90.965,90.975,90.94,90.952,971000003.0
2006-05-12 04:50:00,90.965,90.976,90.937,90.944,894100000.0
2006-05-12 04:55:00,90.947,90.964,90.922,90.94,898699993.0
2006-05-12 05:00:00,90.928,90.96,90.904,90.954,1024299992.0
2006-05-12 05:05:00,90.937,90.965,90.903,90.913,1122399987.0
2006-05-12 05:10:00,90.912,90.949,90.902,90.928,776900004.0
2006-05-12 05:15:00,90.928,90.953,90.916,90.919,1002499998.0
2006-05-12 05:20:00,90.94,90.94,90.903,90.919,711999996.0
2006-05-12 05:25:00,90.942,90.942,90.888,90.899,1130099999.0
2006-05-12 05:30:00,90.902,90.914,90.879,90.891,759499992.0
2006-05-12 05:35:00,90.892,90.948,90.89,90.935,1028000004.0
2006-05-12 05:40:00,90.923,90.944,90.886,90.905,1190800003.0
2006-05-12 05:45:00,90.899,90.92,90.825,90.89,718599997.0
2006-05-12 05:50:00,90.889,90.925,90.887,90.922,875600001.0
2006-05-12 05:55:00,90.893,90.942,90.893,90.919,1028899994.0
2006-05-12 06:00:00,90.91,90.928,90.878,90.907,656299996.0
2006-05-12 06:05:00,90.91,90.933,90.89,90.913,1253400002.0
2006-05-12 06:10:00,90.913,90.924,90.869,90.911,612500000.0
2006-05-12 06:15:00,90.911,90.933,90.879,90.925,987200002.0
2006-05-12 06:20:00,90.917,90.923,90.882,90.885,1080899985.0
2006-05-12 06:25:00,90.879,90.915,90.872,90.894,868799997.0
2006-05-12 06:30:00,90.895,90.927,90.875,90.919,1016000001.0
2006-05-12 06:35:00,90.896,90.954,90.867,90.936,852299997.0
2006-05-12 06:40:00,90.943,90.96,90.903,90.923,1346199993.0
2006-05-12 06:45:00,90.913,90.941,90.873,90.893,1294900006.0
2006-05-12 06:50:00,90.893,90.911,90.864,90.886,1042900002.0
2006-05-12 06:55:00,90.913,90.94,90.895,90.914,979200003.0
2006-05-12 07:00:00,90.918,90.935,90.897,90.93,864999991.0
2006-05-12 07:05:00,90.925,90.945,90.894,90.897,866999997.0
2006-05-12 07:10:00,90.908,90.925,90.89,90.898,1180799994.0
2006-05-12 07:15:00,90.917,90.964,90.889,90.947,1023000007.0
2006-05-12 07:20:00,90.93,90.958,90.921,90.944,1144200006.0
2006-05-12 07:25:00,90.925,90.925,90.871,90.882,1185400008.0
2006-05-12 07:30:00,90.872,90.905,90.856,90.88,1087300005.0
2006-05-12 07:35:00,90.895,90.903,90.85,90.899,904099999.0
2006-05-12 07:40:00,90.885,90.915,90.877,90.893,961999990.0
2006-05-12 07:45:00,90.887,90.955,90.883,90.935,1077700002.0
2006-05-12 07:50:00,90.938,90.962,90.921,90.962,1188600004.0
2006-05-12 07:55:00,90.957,90.977,90.915,90.948,1136699999.0
2006-05-12 08:00:00,90.953,90.983,90.925,90.956,913799995.0
2006-05-12 08:05:00,90.967,90.995,90.948,90.985,867000000.0
2006-05-12 08:10:00,90.983,91.033,90.976,91.033,979299998.0
2006-05-12 08:15:00,91.036,91.08,91.014,91.04,1114899994.0
2006-05-12 08:20:00,91.075,91.082,90.991,90.991,870300006.0
2006-05-12 08:25:00,90.991,91.073,90.98,91.071,1095199992.0
2006-05-12 08:30:00,91.061,91.083,91.031,91.053,1147999995.0
2006-05-12 08:35:00,91.026,91.071,91.008,91.06,1009699994.0
2006-05-12 08:40:00,91.042,91.055,90.969,90.996,1077399994.0
2006-05-12 08:45:00,90.997,91.046,90.989,91.034,905800010.0
2006-05-12 08:50:00,91.012,91.059,90.979,91.031,1079299998.0
2006-05-12 08:55:00,91.012,91.035,90.982,90.992,1022399991.0
2006-05-12 09:00:00,91.012,91.026,90.982,91.006,1263299994.0
2006-05-12 09:05:00,90.996,91.077,90.959,91.06,1086899999.0
2006-05-12 09:10:00,91.069,91.085,91.025,91.033,815699996.0
2006-05-12 09:15:00,91.048,91.055,91.009,91.054,1037099993.0
2006-05-12 09:20:00,91.059,91.083,91.029,91.033,1265499994.0
2006-05-12 09:25:00,90.999,91.103,90.935,91.1,1169399991.0
2006-05-12 09:30:00,91.073,91.09,91.014,91.041,1382999995.0
2006-05-12 09:35:00,91.035,91.073,91.004,91.028,1108699996.0
2006-05-12 09:40:00,90.993,91.074,90.993,91.031,923000004.0
2006-05-12 09:45:00,91.045,91.078,91.028,91.041,853699995.0
2006-05-12 09:50:00,91.057,91.057,91.004,91.009,785099999.0
2006-05-12 09:55:00,91.011,91.03,90.983,91.002,1317600003.0
2006-05-12 10:00:00,90.984,91.012,90.958,90.988,1190700004.0
2006-05-12 10:05:00,91.02,91.062,90.995,91.004,962399998.0
2006-05-12 10:10:00,90.992,91.032,90.992,91.031,865399996.0
2006-05-12 10:15:00,91.059,91.108,91.041,91.085,1187399998.0
2006-05-12 10:20:00,91.115,91.181,91.072,91.096,1208199993.0
2006-05-12 10:25:00,91.097,91.104,91.061,91.083,1109500002.0
2006-05-12 10:30:00,91.099,91.124,91.056,91.12,1294599995.0
2006-05-12 10:35:00,91.127,91.129,91.049,91.074,1196299992.0
2006-05-12 10:40:00,91.057,91.144,91.047,91.061,1283599990.0
2006-05-12 10:45:00,91.056,91.132,91.047,91.087,827799997.0
2006-05-12 10:50:00,91.097,91.1,91.035,91.078,1051299993.0
2006-05-12 10:55:00,91.06,91.085,91.026,91.039,1273499997.0
2006-05-12 11:00:00,91.062,91.108,91.041,91.046,876100003.0
2006-05-12 11:05:00,91.06,91.082,91.021,91.03,1190799997.0
2006-05-12 11:10:00,91.036,91.077,90.978,90.987,1181899987.0
2006-05-12 11:15:00,91.008,91.033,90.968,90.993,1385699995.0
2006-05-12 11:20:00,90.995,91.013,90.956,90.99,1340499995.0
2006-05-12 11:25:00,90.993,91.056,90.98,91.024,1227799991.0
2006-05-12 11:30:00,91.015,91.118,91.011,91.099,1322199991.0
2006-05-12 11:35:00,91.073,91.214,91.031,91.214,1200099999.0
2006-05-12 11:40:00,91.206,91.331,91.201,91.326,1207199995.0
2006-05-12 11:45:00,91.31,91.352,91.206,91.216,1296000001.0
2006-05-12 11:50:00,91.233,91.285,91.19,91.202,1538499995.0
2006-05-12 11:55:00,91.208,91.257,91.191,91.25,1165700008.0
2006-05-12 12:00:00,91.254,91.272,91.136,91.22,1264299990.0
2006-05-12 12:05:00,91.157,91.244,91.157,91.189,1209799995.0
2006-05-12 12:10:00,91.168,91.271,91.168,91.251,1439299996.0
2006-05-12 12:15:00,91.272,91.332,91.243,91.305,1247799994.0
2006-05-12 12:20:00,91.304,91.313,91.232,91.245,1175699998.0
2006-05-12 12:25:00,91.243,91.297,91.225,91.283,1226199997.0
2006-05-12 12:30:00,91.275,91.315,91.158,91.158,1144399999.0
2006-05-12 12:35:00,91.168,91.234,91.168,91.215,1006200004.0
2006-05-12 12:40:00,91.231,91.231,91.127,91.129,804900002.0
2006-05-12 12:45:00,91.143,91.192,91.143,91.188,1268299992.0
2006-05-12 12:50:00,91.199,91.235,91.169,91.215,850499986.0
2006-05-12 12:55:00,91.2,91.244,91.197,91.197,1082200005.0
2006-05-12 13:00:00,91.204,91.255,91.2,91.206,835300001.0
2006-05-12 13:05:00,91.218,91.248,91.202,91.222,1102999997.0
2006-05-12 13:10:00,91.218,91.238,91.196,91.211,999299992.0
2006-05-12 13:15:00,91.222,91.227,91.162,91.206,1281399999.0
2006-05-12 13:20:00,91.205,91.258,91.205,91.224,1050999992.0
2006-05-12 13:25:00,91.242,91.242,91.188,91.22,1125099993.0
2006-05-12 13:30:00,91.232,91.232,91.185,91.229,919599993.0
2006-05-12 13:35:00,91.215,91.237,91.193,91.213,813399993.0
2006-05-12 13:40:00,91.213,91.241,91.194,91.229,1040299988.0
2006-05-12 13:45:00,91.202,91.231,91.184,91.216,1134199993.0
2006-05-12 13:50:00,91.222,91.262,91.17,91.248,1137100003.0
2006-05-12 13:55:00,91.276,91.276,91.212,91.255,1012300002.0
2006-05-12 14:00:00,91.256,91.329,91.231,91.302,1101099996.0
2006-05-12 14:05:00,91.307,91.307,91.239,91.282,995100004.0
2006-05-12 14:10:00,91.301,91.345,91.26,91.301,788500003.0
2006-05-12 14:15:00,91.274,91.346,91.253,91.334,1131899996.0
2006-05-12 14:20:00,91.344,91.349,91.253,91.28,945900000.0
2006-05-12 14:25:00,91.272,91.328,91.224,91.243,1356799987.0
2006-05-12 14:30:00,91.208,91.356,91.159,91.309,1079700001.0
2006-05-12 14:35:00,91.305,91.305,91.129,91.156,1269300008.0
2006-05-12 14:40:00,91.143,91.253,91.099,91.249,1233800007.0
2006-05-12 14:45:00,91.247,91.345,91.231,91.288,874999995.0
2006-05-12 14:50:00,91.274,91.333,91.209,91.223,1574100019.0
2006-05-12 14:55:00,91.236,91.333,91.223,91.304,1306699997.0
2006-05-12 15:00:00,91.319,91.353,91.28,91.342,1113399999.0
2006-05-12 15:05:00,91.343,91.343,91.268,91.272,1132899996.0
2006-05-12 15:10:00,91.286,91.319,91.242,91.279,1195999990.0
2006-05-12 15:15:00,91.269,91.296,91.245,91.275,1324599997.0
2006-05-12 15:20:00,91.303,91.398,91.278,91.381,1204799999.0
2006-05-12 15:25:00,91.389,91.426,91.367,91.423,1280299997.0
2006-05-12 15:30:00,91.441,91.441,91.377,91.382,1098299996.0
2006-05-12 15:35:00,91.391,91.437,91.348,91.437,930499995.0
2006-05-12 15:40:00,91.425,91.448,91.381,91.389,1149799998.0
2006-05-12 15:45:00,91.379,91.379,91.274,91.297,1142599993.0
2006-05-12 15:50:00,91.319,91.356,91.289,91.311,1152899989.0
2006-05-12 15:55:00,91.358,91.36,91.264,91.319,1308099996.0
2006-05-12 16:00:00,91.336,91.428,91.316,91.404,1084999991.0
2006-05-12 16:05:00,91.439,91.456,91.411,91.441,945600002.0
2006-05-12 16:10:00,91.423,91.473,91.389,91.411,1484700004.0
2006-05-12 16:15:00,91.411,91.49,91.393,91.459,1266400006.0
2006-05-12 16:20:00,91.469,91.678,91.459,91.646,1083000000.0
2006-05-12 16:25:00,91.637,91.659,91.566,91.626,1138400001.0
2006-05-12 16:30:00,91.678,91.767,91.648,91.679,1002400004.0
2006-05-12 16:35:00,91.716,91.825,91.7,91.717,1388199988.0
2006-05-12 16:40:00,91.707,91.707,91.616,91.63,1187599995.0
2006-05-12 16:45:00,91.638,91.743,91.631,91.719,1297900007.0
2006-05-12 16:50:00,91.749,91.777,91.677,91.72,1149199997.0
2006-05-12 16:55:00,91.705,91.816,91.694,91.797,1180899993.0
2006-05-12 17:00:00,91.786,91.838,91.725,91.747,1332100001.0
2006-05-12 17:05:00,91.743,91.762,91.664,91.687,1136499999.0
2006-05-12 17:10:00,91.683,91.684,91.617,91.646,1092799996.0
2006-05-12 17:15:00,91.65,91.719,91.63,91.69,1172099995.0
2006-05-12 17:20:00,91.701,91.806,91.687,91.806,887800005.0
2006-05-12 17:25:00,91.787,91.869,91.787,91.816,1178199998.0
2006-05-12 17:30:00,91.821,91.833,91.723,91.723,957099992.0
2006-05-12 17:35:00,91.742,91.752,91.688,91.71,871899998.0
2006-05-12 17:40:00,91.694,91.78,91.694,91.762,1205699988.0
2006-05-12 17:45:00,91.777,91.791,91.722,91.722,1410399992.0
2006-05-12 17:50:00,91.74,91.81,91.716,91.802,946599993.0
2006-05-12 17:55:00,91.808,91.885,91.788,91.883,1043499997.0
2006-05-12 18:00:00,91.879,91.9,91.818,91.87,7789099999.0
2006-05-12 18:05:00,91.88,91.9,91.87,91.89,9242000005.0
2006-05-12 18:10:00,91.873,91.919,91.855,91.87,7845799989.0
2006-05-12 18:15:00,91.88,91.883,91.831,91.88,7184799966.0
2006-05-12 18:20:00,91.869,91.907,91.85,91.86,8956699998.0
2006-05-12 18:25:00,91.864,91.878,91.754,91.774,8082299980.0
2006-05-12 18:30:00,91.767,91.847,91.761,91.822,7994399994.0
2006-05-12 18:35:00,91.82,91.844,91.802,91.83,5613099978.0
2006-05-12 18:40:00,91.811,91.839,91.797,91.799,5209499992.0
2006-05-12 18:45:00,91.8,91.872,91.798,91.857,2748499978.0
2006-05-12 18:50:00,91.855,91.952,91.855,91.884,6284800014.0
2006-05-12 18:55:00,91.88,91.882,91.83,91.848,5075600007.0
2006-05-12 19:00:00,91.868,91.897,91.836,91.887,1976499994.0
2006-05-12 19:05:00,91.884,91.904,91.814,91.836,5481399984.0
2006-05-12 19:10:00,91.847,91.857,91.782,91.791,1881899995.0
2006-05-12 19:15:00,91.784,91.829,91.769,91.798,4099099999.0
2006-05-12 19:20:00,91.809,91.822,91.782,91.808,4078999981.0
2006-05-12 19:25:00,91.812,91.823,91.732,91.748,6131799971.0
2006-05-12 19:30:00,91.757,91.803,91.737,91.778,4630499995.0
2006-05-12 19:35:00,91.773,91.798,91.757,91.783,3559099970.0
2006-05-12 19:40:00,91.78,91.825,91.759,91.805,4374999974.0
2006-05-12 19:45:00,91.813,91.85,91.789,91.805,2673099996.0
2006-05-12 19:50:00,91.782,91.804,91.751,91.776,2639399999.0
2006-05-12 19:55:00,91.748,91.781,91.726,91.768,3526599998.0
2006-05-12 20:00:00,91.747,91.805,91.742,91.769,2893900000.0
2006-05-12 20:05:00,91.764,91.794,91.743,91.749,2868499998.0
2006-05-12 20:10:00,91.748,91.825,91.717,91.806,5078499991.0
2006-05-12 20:15:00,91.828,91.85,91.759,91.789,4719699994.0
2006-05-12 20:20:00,91.784,91.801,91.726,91.755,4376000003.0
2006-05-12 20:25:00,91.768,91.79,91.729,91.78,5535299980.0
2006-05-12 20:30:00,91.79,91.82,91.767,91.812,6449499967.0
2006-05-12 20:35:00,91.815,91.862,91.778,91.817,4335299987.0
2006-05-12 20:40:00,91.831,91.855,91.789,91.822,5243099992.0
2006-05-12 20:45:00,91.82,91.821,91.767,91.794,4642499988.0
2006-05-12 20:50:00,91.795,91.83,91.763,91.798,4362799979.0
2006-05-12 20:55:00,91.796,91.82,91.765,91.805,7881400003.0
2006-05-12 21:00:00,91.83,91.83,91.78,91.804,2580599999.0
2006-05-12 21:05:00,91.811,91.848,91.794,91.817,2421199980.0
2006-05-12 21:10:00,91.823,91.845,91.791,91.83,3067999974.0
2006-05-12 21:15:00,91.838,91.851,91.805,91.839,4793899981.0
2006-05-12 21:20:00,91.844,91.87,91.813,91.862,6412400012.0
2006-05-12 21:25:00,91.857,91.884,91.843,91.855,3110299991.0
2006-05-12 21:30:00,91.856,91.877,91.835,91.835,2914800010.0
2006-05-12 21:35:00,91.847,91.859,91.801,91.835,1491899998.0
2006-05-12 21:40:00,91.812,91.842,91.786,91.825,3581199990.0
2006-05-12 21:45:00,91.825,91.869,91.821,91.85,3253499987.0
2006-05-12 21:50:00,91.839,91.857,91.807,91.824,1682099997.0
2006-05-12 21:55:00,91.821,91.907,91.821,91.87,2101000000.0
2006-05-12 22:00:00,91.878,91.946,91.854,91.91,3501699984.0
2006-05-12 22:05:00,91.904,91.949,91.869,91.888,1313099998.0
2006-05-12 22:10:00,91.909,91.909,91.851,91.852,1740799989.0
2006-05-12 22:15:00,91.865,91.865,91.795,91.795,1773899991.0
2006-05-12 22:20:00,91.815,91.838,91.78,91.799,1407299996.0
2006-05-12 22:25:00,91.793,91.854,91.792,91.834,1644599993.0
2006-05-12 22:30:00,91.831,91.87,91.818,91.861,1851599987.0
2006-05-12 22:35:00,91.859,91.883,91.827,91.861,1376000003.0
2006-05-12 22:40:00,91.862,91.865,91.811,91.822,1888299988.0
2006-05-12 22:45:00,91.836,91.859,91.785,91.815,2188499996.0
2006-05-12 22:50:00,91.804,91.829,91.752,91.816,1630599991.0
2006-05-12 22:55:00,91.813,91.846,91.753,91.759,1462300008.0
2006-05-14 23:00:00,91.83,91.835,91.792,91.798,751599999.0
2006-05-14 23:05:00,91.823,91.83,91.8,91.825,1070100000.0
2006-05-14 23:10:00,91.825,91.835,91.802,91.825,927899999.0
2006-05-14 23:15:00,91.828,91.835,91.8,91.825,867499996.0
2006-05-14 23:20:00,91.812,91.835,91.802,91.825,894599993.0
2006-05-14 23:25:00,91.818,91.835,91.801,91.808,770099994.0
2006-05-14 23:30:00,91.83,91.83,91.798,91.814,1075700001.0
2006-05-14 23:35:00,91.816,91.835,91.786,91.825,1002999993.0
2006-05-14 23:40:00,91.813,91.835,91.794,91.83,1207500000.0
2006-05-14 23:45:00,91.803,91.83,91.801,91.812,667500005.0
2006-05-14 23:50:00,91.82,91.83,91.615,91.64,801000000.0
2006-05-14 23:55:00,91.616,91.645,91.616,91.635,952299993.0
2006-05-15 00:00:00,91.635,91.64,91.602,91.627,888899997.0
2006-05-15 00:05:00,91.627,91.64,91.596,91.596,809500002.0
2006-05-15 00:10:00,91.616,91.645,91.611,91.64,775399998.0
2006-05-15 00:15:00,91.622,91.645,91.615,91.64,515399998.0
2006-05-15 00:20:00,91.635,91.645,91.605,91.61,944299996.0
2006-05-15 00:25:00,91.64,91.645,91.614,91.645,967299995.0
2006-05-15 00:30:00,91.619,91.64,91.592,91.592,820599995.0
2006-05-15 00:35:00,91.63,91.64,91.609,91.62,996199998.0
2006-05-15 00:40:00,91.64,91.645,91.612,91.612,970499990.0
2006-05-15 00:45:00,91.616,91.645,91.61,91.632,1042399998.0
2006-05-15 00:50:00,91.623,91.642,91.609,91.633,918099987.0
2006-05-15 00:55:00,91.635,91.645,91.609,91.628,864699986.0
2006-05-15 01:00:00,91.63,91.807,91.612,91.723,1135499992.0
2006-05-15 01:05:00,91.743,91.797,91.719,91.795,928199998.0
2006-05-15 01:10:00,91.785,91.815,91.766,91.783,1225000001.0
2006-05-15 01:15:00,91.793,91.795,91.754,91.756,818600001.0
2006-05-15 01:20:00,91.77,91.802,91.751,91.789,869599990.0
2006-05-15 01:25:00,91.791,91.802,91.749,91.776,1184900003.0
2006-05-15 01:30:00,91.786,91.796,91.764,91.771,1078000001.0
2006-05-15 01:35:00,91.771,91.807,91.764,91.778,947800002.0
2006-05-15 01:40:00,91.776,91.799,91.763,91.778,1024800005.0
2006-05-15 01:45:00,91.793,91.801,91.757,91.793,1067299995.0
2006-05-15 01:50:00,91.79,91.811,91.735,91.762,1177399992.0
2006-05-15 01:55:00,91.776,91.782,91.747,91.77,1417500009.0
2006-05-15 02:00:00,91.74,91.789,91.709,91.766,1211199991.0
2006-05-15 02:05:00,91.755,91.764,91.701,91.715,1150599992.0
2006-05-15 02:10:00,91.707,91.715,91.669,91.691,1029400000.0
2006-05-15 02:15:00,91.691,91.782,91.682,91.782,1178499990.0
2006-05-15 02:20:00,91.778,91.78,91.721,91.728,1211899997.0
2006-05-15 02:25:00,91.745,91.763,91.694,91.695,1235600008.0
2006-05-15 02:30:00,91.685,91.697,91.628,91.665,1089899995.0
2006-05-15 02:35:00,91.638,91.72,91.635,91.718,1226699998.0
2006-05-15 02:40:00,91.72,91.75,91.699,91.734,1313799995.0
2006-05-15 02:45:00,91.738,91.762,91.712,91.749,1032500003.0
2006-05-15 02:50:00,91.751,91.772,91.728,91.759,795599997.0
2006-05-15 02:55:00,91.755,91.774,91.723,91.745,1196300004.0
2006-05-15 03:00:00,91.741,91.741,91.687,91.71,966600002.0
2006-05-15 03:05:00,91.716,91.716,91.625,91.646,1130700002.0
2006-05-15 03:10:00,91.65,91.698,91.636,91.672,1116899995.0
2006-05-15 03:15:00,91.634,91.665,91.596,91.596,684299995.0
2006-05-15 03:20:00,91.606,91.621,91.561,91.562,1298400007.0
2006-05-15 03:25:00,91.583,91.583,91.413,91.425,1016600002.0
2006-05-15 03:30:00,91.437,91.487,91.41,91.47,1325199996.0
2006-05-15 03:35:00,91.465,91.482,91.442,91.482,986300004.0
2006-05-15 03:40:00,91.493,91.6,91.484,91.588,1267199988.0
2006-05-15 03:45:00,91.584,91.587,91.543,91.553,1193399997.0
2006-05-15 03:50:00,91.538,91.56,91.495,91.508,1128400005.0
2006-05-15 03:55:00,91.509,91.554,91.486,91.507,930700005.0
2006-05-15 04:00:00,91.486,91.486,91.418,91.423,923799999.0
2006-05-15 04:05:00,91.437,91.441,91.396,91.42,982999992.0
2006-05-15 04:10:00,91.41,91.429,91.374,91.401,893199996.0
2006-05-15 04:15:00,91.382,91.407,91.363,91.371,1245100001.0
2006-05-15 04:20:00,91.377,91.44,91.358,91.42,720900001.0
2006-05-15 04:25:00,91.438,91.443,91.405,91.418,1234999990.0
2006-05-15 04:30:00,91.432,91.462,91.408,91.432,1162000006.0
2006-05-15 04:35:00,91.447,91.473,91.429,91.429,1263099996.0
2006-05-15 04:40:00,91.447,91.477,91.425,91.459,950500009.0
2006-05-15 04:45:00,91.466,91.504,91.454,91.475,979699994.0
2006-05-15 04:50:00,91.47,91.475,91.433,91.453,1004100000.0
2006-05-15 04:55:00,91.467,91.517,91.456,91.502,623100001.0
2006-05-15 05:00:00,91.507,91.52,91.461,91.49,902599989.0
2006-05-15 05:05:00,91.502,91.547,91.485,91.542,851899996.0
2006-05-15 05:10:00,91.547,91.563,91.504,91.537,707999999.0
2006-05-15 05:15:00,91.536,91.545,91.503,91.541,865700002.0
2006-05-15 05:20:00,91.544,91.555,91.506,91.526,858800007.0
2006-05-15 05:25:00,91.537,91.555,91.505,91.523,777199995.0
2006-05-15 05:30:00,91.545,91.556,91.522,91.543,681099995.0
2006-05-15 05:35:00,91.531,91.545,91.499,91.506,963699993.0
2006-05-15 05:40:00,91.514,91.548,91.504,91.522,737399995.0
2006-05-15 05:45:00,91.526,91.553,91.476,91.536,756199992.0
2006-05-15 05:50:00,91.519,91.55,91.511,91.53,1144099989.0
2006-05-15 05:55:00,91.525,91.555,91.5,91.544,1141599999.0
2006-05-15 06:00:00,91.535,91.56,91.526,91.551,953600003.0
2006-05-15 06:05:00,91.533,91.562,91.518,91.534,1057499992.0
2006-05-15 06:10:00,91.51,91.543,91.49,91.535,881300000.0
2006-05-15 06:15:00,91.529,91.537,91.484,91.501,1149500006.0
2006-05-15 06:20:00,91.504,91.527,91.464,91.477,515400000.0
2006-05-15 06:25:00,91.471,91.483,91.431,91.445,1017800005.0
2006-05-15 06:30:00,91.45,91.468,91.43,91.445,828299993.0
2006-05-15 06:35:00,91.46,91.466,91.424,91.438,768800006.0
2006-05-15 06:40:00,91.438,91.458,91.414,91.443,1091600003.0
2006-05-15 06:45:00,91.434,91.455,91.4,91.415,755200001.0
2006-05-15 06:50:00,91.431,91.449,91.411,91.447,905100006.0
2006-05-15 06:55:00,91.447,91.469,91.423,91.445,1111200003.0
2006-05-15 07:00:00,91.443,91.493,91.424,91.45,1087699997.0
2006-05-15 07:05:00,91.442,91.495,91.436,91.488,656299999.0
2006-05-15 07:10:00,91.486,91.568,91.482,91.53,1008300002.0
2006-05-15 07:15:00,91.545,91.561,91.52,91.535,810199997.0
2006-05-15 07:20:00,91.543,91.553,91.467,91.511,918299994.0
2006-05-15 07:25:00,91.522,91.53,91.49,91.506,1248900006.0
2006-05-15 07:30:00,91.521,91.522,91.473,91.494,919500001.0
2006-05-15 07:35:00,91.49,91.526,91.478,91.503,1013900000.0
2006-05-15 07:40:00,91.507,91.547,91.485,91.543,1026299999.0
2006-05-15 07:45:00,91.515,91.545,91.48,91.495,825800004.0
2006-05-15 07:50:00,91.494,91.507,91.46,91.467,1019799993.0
2006-05-15 07:55:00,91.48,91.492,91.435,91.461,651099995.0
2006-05-15 08:00:00,91.468,91.493,91.433,91.46,1275799998.0
2006-05-15 08:05:00,91.451,91.505,91.428,91.491,1156999999.0
2006-05-15 08:10:00,91.502,91.514,91.47,91.486,1122700000.0
2006-05-15 08:15:00,91.505,91.505,91.448,91.465,872199990.0
2006-05-15 08:20:00,91.504,91.531,91.481,91.49,1201699998.0
2006-05-15 08:25:00,91.519,91.557,91.491,91.491,1139899996.0
2006-05-15 08:30:00,91.481,91.512,91.417,91.446,981399996.0
2006-05-15 08:35:00,91.453,91.474,91.398,91.437,1348399995.0
2006-05-15 08:40:00,91.457,91.554,91.437,91.518,1245899998.0
2006-05-15 08:45:00,91.523,91.537,91.464,91.486,1065199995.0
2006-05-15 08:50:00,91.487,91.513,91.453,91.49,907699998.0
2006-05-15 08:55:00,91.462,91.494,91.363,91.368,1100799997.0
2006-05-15 09:00:00,91.37,91.385,91.318,91.332,1282800000.0
2006-05-15 09:05:00,91.319,91.332,91.258,91.272,1077099993.0
2006-05-15 09:10:00,91.297,91.304,91.198,91.205,1005700004.0
2006-05-15 09:15:00,91.211,91.265,91.206,91.23,1036699996.0
2006-05-15 09:20:00,91.233,91.282,91.21,91.263,1160799997.0
2006-05-15 09:25:00,91.258,91.306,91.256,91.293,1104700006.0
2006-05-15 09:30:00,91.308,91.313,91.206,91.215,1358199995.0
2006-05-15 09:35:00,91.213,91.244,91.189,91.232,1250599987.0
2006-05-15 09:40:00,91.226,91.238,91.164,91.181,1019099997.0
2006-05-15 09:45:00,91.172,91.255,91.158,91.222,1177700000.0
2006-05-15 09:50:00,91.212,91.221,91.129,91.142,1146500002.0
2006-05-15 09:55:00,91.121,91.23,91.121,91.204,1196699999.0
2006-05-15 10:00:00,91.224,91.302,91.188,91.302,1224100004.0
2006-05-15 10:05:00,91.32,91.371,91.244,91.333,951800003.0
2006-05-15 10:10:00,91.325,91.36,91.231,91.242,910699996.0
2006-05-15 10:15:00,91.254,91.376,91.235,91.317,939899999.0
2006-05-15 10:20:00,91.321,91.385,91.264,91.37,1162599998.0
2006-05-15 10:25:00,91.363,91.372,91.281,91.281,1124500005.0
2006-05-15 10:30:00,91.296,91.333,91.272,91.314,1028699985.0
2006-05-15 10:35:00,91.328,91.341,91.247,91.256,1153799993.0
2006-05-15 10:40:00,91.235,91.275,91.189,91.189,1279999993.0
2006-05-15 10:45:00,91.206,91.279,91.201,91.257,1102199994.0
2006-05-15 10:50:00,91.268,91.268,91.19,91.243,986499996.0
2006-05-15 10:55:00,91.243,91.336,91.23,91.313,1275799997.0
2006-05-15 11:00:00,91.323,91.343,91.193,91.205,1221499997.0
2006-05-15 11:05:00,91.188,91.228,91.175,91.191,1168699989.0
2006-05-15 11:10:00,91.19,91.218,91.157,91.182,1483699995.0
2006-05-15 11:15:00,91.17,91.199,91.12,91.13,1193999995.0
2006-05-15 11:20:00,91.142,91.197,91.118,91.169,1149200009.0
2006-05-15 11:25:00,91.184,91.233,91.124,91.143,950799997.0
2006-05-15 11:30:00,91.15,91.15,91.055,91.08,1459400006.0
2006-05-15 11:35:00,91.055,91.077,90.98,91.007,775999997.0
2006-05-15 11:40:00,91.026,91.071,91.01,91.05,1240799994.0
2006-05-15 11:45:00,91.045,91.084,90.977,90.977,1149700000.0
2006-05-15 11:50:00,90.978,90.978,90.866,90.935,1385299995.0
2006-05-15 11:55:00,90.932,91.005,90.922,90.977,1040199993.0
2006-05-15 12:00:00,90.976,91.051,90.969,91.051,1102199985.0
2006-05-15 12:05:00,91.053,91.064,91.004,91.004,1478700007.0
2006-05-15 12:10:00,91.016,91.053,91.006,91.034,1614399998.0
2006-05-15 12:15:00,91.012,91.027,90.968,90.983,1005000003.0
2006-05-15 12:20:00,90.985,91.069,90.971,91.061,1283199997.0
2006-05-15 12:25:00,91.025,91.06,91.021,91.045,1202699998.0
2006-05-15 12:30:00,91.028,91.039,90.998,91.028,943899999.0
2006-05-15 12:35:00,91.03,91.093,91.014,91.077,968699996.0
2006-05-15 12:40:00,91.086,91.138,91.057,91.114,715699999.0
2006-05-15 12:45:00,91.109,91.127,91.069,91.1,1225900000.0
2006-05-15 12:50:00,91.107,91.141,91.058,91.093,1240499999.0
2006-05-15 12:55:00,91.082,91.12,91.062,91.085,1363099999.0
2006-05-15 13:00:00,91.073,91.106,91.056,91.075,1198000000.0
2006-05-15 13:05:00,91.08,91.173,91.071,91.151,1233399993.0
2006-05-15 13:10:00,91.178,91.208,91.154,91.159,1132699997.0
2006-05-15 13:15:00,91.141,91.178,91.121,91.146,1016000004.0
2006-05-15 13:20:00,91.137,91.137,91.082,91.091,901399992.0
2006-05-15 13:25:00,91.086,91.133,91.072,91.103,1153000002.0
2006-05-15 13:30:00,91.076,91.095,91.024,91.045,907399993.0
2006-05-15 13:35:00,91.044,91.08,91.026,91.072,1062899998.0
2006-05-15 13:40:00,91.075,91.085,91.04,91.078,1056699995.0
2006-05-15 13:45:00,91.086,91.108,91.068,91.084,1264500005.0
2006-05-15 13:50:00,91.084,91.108,91.065,91.087,1397999996.0
2006-05-15 13:55:00,91.089,91.1,91.055,91.093,975199994.0
2006-05-15 14:00:00,91.081,91.124,91.072,91.109,1101899992.0
2006-05-15 14:05:00,91.116,91.18,91.102,91.123,986899996.0
2006-05-15 14:10:00,91.139,91.143,91.068,91.086,828999993.0
2006-05-15 14:15:00,91.072,91.092,91.02,91.02,1141500006.0
2006-05-15 14:20:00,91.048,91.062,90.983,91.011,1410999997.0
2006-05-15 14:25:00,91.03,91.082,91.0,91.067,772899998.0
2006-05-15 14:30:00,91.061,91.082,90.989,90.995,915699997.0
2006-05-15 14:35:00,91.015,91.061,90.967,91.038,852199999.0
2006-05-15 14:40:00,91.033,91.098,91.032,91.086,1185299994.0
2006-05-15 14:45:00,91.07,91.095,91.011,91.043,1113299990.0
2006-05-15 14:50:00,91.045,91.064,91.026,91.054,1338500006.0
2006-05-15 14:55:00,91.047,91.067,91.004,91.035,1158300001.0
2006-05-15 15:00:00,91.02,91.136,91.016,91.117,956299996.0
2006-05-15 15:05:00,91.125,91.186,91.115,91.172,967099994.0
2006-05-15 15:10:00,91.167,91.182,91.141,91.175,1218199986.0
2006-05-15 15:15:00,91.173,91.198,91.138,91.138,1379700000.0
2006-05-15 15:20:00,91.158,91.191,91.101,91.19,973600006.0
2006-05-15 15:25:00,91.185,91.185,91.089,91.145,943999991.0
2006-05-15 15:30:00,91.154,91.16,91.113,91.154,1069700005.0
2006-05-15 15:35:00,91.158,91.229,91.125,91.222,1210399989.0
2006-05-15 15:40:00,91.217,91.244,91.188,91.218,939499996.0
2006-05-15 15:45:00,91.225,91.235,91.147,91.156,1267099997.0
2006-05-15 15:50:00,91.153,91.177,91.091,91.122,1420899994.0
2006-05-15 15:55:00,91.125,91.177,91.123,91.163,1277999996.0
2006-05-15 16:00:00,91.156,91.203,91.137,91.179,1050199999.0
2006-05-15 16:05:00,91.189,91.199,91.136,91.165,1017499996.0
2006-05-15 16:10:00,91.188,91.232,91.154,91.186,1161900002.0
2006-05-15 16:15:00,91.19,91.198,91.138,91.173,1100899993.0
2006-05-15 16:20:00,91.193,91.209,91.169,91.204,1181099989.0
2006-05-15 16:25:00,91.208,91.231,91.159,91.18,1146599995.0
2006-05-15 16:30:00,91.193,91.217,91.144,91.16,876999998.0
2006-05-15 16:35:00,91.153,91.182,91.14,91.182,1411000000.0
2006-05-15 16:40:00,91.185,91.236,91.184,91.205,1124199999.0
2006-05-15 16:45:00,91.192,91.231,91.135,91.135,1171599996.0
2006-05-15 16:50:00,91.142,91.226,91.128,91.226,1170199998.0
2006-05-15 16:55:00,91.231,91.255,91.19,91.208,1155999994.0
2006-05-15 17:00:00,91.216,91.237,91.139,91.139,805500002.0
2006-05-15 17:05:00,91.15,91.168,91.041,91.059,874700003.0
2006-05-15 17:10:00,91.079,91.143,91.068,91.114,906999991.0
2006-05-15 17:15:00,91.113,91.132,91.087,91.102,1010399998.0
2006-05-15 17:20:00,91.113,91.136,91.075,91.092,979899997.0
2006-05-15 17:25:00,91.107,91.107,91.051,91.068,878500008.0
2006-05-15 17:30:00,91.076,91.154,91.063,91.139,1126599998.0
2006-05-15 17:35:00,91.141,91.156,91.086,91.103,1050699991.0
2006-05-15 17:40:00,91.112,91.142,91.08,91.129,1247099987.0
2006-05-15 17:45:00,91.135,91.139,91.084,91.087,1095300005.0
2006-05-15 17:50:00,91.104,91.126,91.074,91.102,868500002.0
2006-05-15 17:55:00,91.101,91.152,91.086,91.137,1084200002.0
2006-05-15 18:00:00,91.111,91.17,91.094,91.17,6165100000.0
2006-05-15 18:05:00,91.16,91.17,91.125,91.15,7981199998.0
2006-05-15 18:10:00,91.165,91.193,91.13,91.18,7476399978.0
2006-05-15 18:15:00,91.17,91.18,91.11,91.152,6186599984.0
2006-05-15 18:20:00,91.148,91.154,91.107,91.12,9641099980.0
2006-05-15 18:25:00,91.11,91.11,91.053,91.095,8179599965.0
2006-05-15 18:30:00,91.097,91.097,91.029,91.05,8291399978.0
2006-05-15 18:35:00,91.063,91.095,91.026,91.043,5349800002.0
2006-05-15 18:40:00,91.058,91.063,90.992,91.01,5064199981.0
2006-05-15 18:45:00,90.99,91.057,90.967,91.027,3135999976.0
2006-05-15 18:50:00,91.019,91.053,90.99,91.034,6081999992.0
2006-05-15 18:55:00,91.032,91.101,91.021,91.092,5078900012.0
2006-05-15 19:00:00,91.086,91.117,91.04,91.05,2327899996.0
2006-05-15 19:05:00,91.061,91.145,91.042,91.123,5482399986.0
2006-05-15 19:10:00,91.125,91.131,91.061,91.068,1950099995.0
2006-05-15 19:15:00,91.063,91.086,91.041,91.058,4017699985.0
2006-05-15 19:20:00,91.064,91.1,91.043,91.1,4196699991.0
2006-05-15 19:25:00,91.097,91.099,91.021,91.021,5513900006.0
2006-05-15 19:30:00,91.028,91.035,90.966,90.99,4580899983.0
2006-05-15 19:35:00,90.997,91.019,90.958,90.992,3404399985.0
2006-05-15 19:40:00,90.985,91.014,90.9,90.922,3735199984.0
2006-05-15 19:45:00,90.927,90.978,90.916,90.96,2912599987.0
2006-05-15 19:50:00,90.956,91.028,90.94,91.012,3104500002.0
2006-05-15 19:55:00,91.027,91.117,91.005,91.098,3287399989.0
2006-05-15 20:00:00,91.086,91.137,91.051,91.066,2542200000.0
2006-05-15 20:05:00,91.067,91.092,91.025,91.027,2704899994.0
2006-05-15 20:10:00,91.04,91.061,90.996,91.013,5261200008.0
2006-05-15 20:15:00,91.007,91.034,90.977,91.004,4159199990.0
2006-05-15 20:20:00,90.986,91.039,90.973,91.032,4543699988.0
2006-05-15 20:25:00,91.031,91.06,91.009,91.06,5337900005.0
2006-05-15 20:30:00,91.064,91.081,91.034,91.065,4402299991.0
2006-05-15 20:35:00,91.067,91.083,91.038,91.076,4356099994.0
2006-05-15 20:40:00,91.06,91.08,90.992,91.012,5021199997.0
2006-05-15 20:45:00,91.026,91.045,91.009,91.043,4923799995.0
2006-05-15 20:50:00,91.045,91.055,91.0,91.033,4418199983.0
2006-05-15 20:55:00,91.019,91.04,90.988,91.006,7823300009.0
2006-05-15 21:00:00,91.027,91.068,91.011,91.017,3659899976.0
2006-05-15 21:05:00,91.006,91.072,91.006,91.041,2393599977.0
2006-05-15 21:10:00,91.059,91.066,91.027,91.05,3120099982.0
2006-05-15 21:15:00,91.028,91.047,91.002,91.034,4826999972.0
2006-05-15 21:20:00,91.021,91.036,90.971,91.017,6979400018.0
2006-05-15 21:25:00,91.015,91.025,90.982,91.007,3362399987.0
2006-05-15 21:30:00,91.005,91.009,90.964,90.998,2883099992.0
2006-05-15 21:35:00,91.006,91.006,90.95,90.981,1711400006.0
2006-05-15 21:40:00,90.987,91.023,90.955,91.012,3673499992.0
2006-05-15 21:45:00,91.007,91.045,90.984,90.996,3076999993.0
2006-05-15 21:50:00,90.994,91.03,90.963,90.974,1552399995.0
2006-05-15 21:55:00,90.974,91.003,90.957,90.962,1606499996.0
2006-05-15 22:00:00,90.979,90.992,90.924,90.924,3568799986.0
2006-05-15 22:05:00,90.939,91.006,90.927,90.972,1061499998.0
2006-05-15 22:10:00,90.989,91.07,90.967,91.07,1817899992.0
2006-05-15 22:15:00,91.078,91.097,91.042,91.068,1467599996.0
2006-05-15 22:20:00,91.068,91.111,91.068,91.074,1144499995.0
2006-05-15 22:25:00,91.081,91.142,91.074,91.113,1948899995.0
2006-05-15 22:30:00,91.109,91.14,91.07,91.087,2116099985.0
2006-05-15 22:35:00,91.081,91.122,91.078,91.104,1517899989.0
2006-05-15 22:40:00,91.112,91.15,91.088,91.127,1906499993.0
2006-05-15 22:45:00,91.133,91.154,91.112,91.124,1854199991.0
2006-05-15 22:50:00,91.135,91.135,91.043,91.086,1775499999.0
2006-05-15 22:55:00,91.084,91.145,91.074,91.12,1481899997.0
2006-05-15 23:00:00,91.138,91.18,91.089,91.16,1237200002.0
2006-05-15 23:05:00,91.148,91.235,91.146,91.211,1384200005.0
2006-05-15 23:10:00,91.178,91.226,91.173,91.187,1247799989.0
2006-05-15 23:15:00,91.19,91.226,91.127,91.153,1342499993.0
2006-05-15 23:20:00,91.156,91.17,91.081,91.11,1134899999.0
2006-05-15 23:25:00,91.072,91.125,91.052,91.09,1280000006.0
2006-05-15 23:30:00,91.098,91.112,91.073,91.084,962900001.0
2006-05-15 23:35:00,91.102,91.109,91.057,91.088,1196199998.0
2006-05-15 23:40:00,91.074,91.12,91.063,91.107,1266999997.0
2006-05-15 23:45:00,91.079,91.098,91.057,91.06,928399996.0
2006-05-15 23:50:00,91.07,91.144,91.05,91.112,1285600003.0
2006-05-15 23:55:00,91.112,91.142,91.071,91.131,757199993.0
2006-05-16 00:00:00,91.134,91.258,91.123,91.258,883199998.0
2006-05-16 00:05:00,91.277,91.331,91.241,91.27,1248799999.0
2006-05-16 00:10:00,91.281,91.31,91.277,91.297,1048999993.0
2006-05-16 00:15:00,91.28,91.301,91.25,91.262,917199996.0
2006-05-16 00:20:00,91.266,91.287,91.244,91.25,1161699998.0
2006-05-16 00:25:00,91.267,91.286,91.225,91.255,908300000.0
2006-05-16 00:30:00,91.246,91.269,91.217,91.217,693099995.0
2006-05-16 00:35:00,91.262,91.272,91.227,91.233,1084999998.0
2006-05-16 00:40:00,91.25,91.304,91.244,91.274,883499992.0
2006-05-16 00:45:00,91.28,91.352,91.274,91.316,1211499997.0
2006-05-16 00:50:00,91.298,91.337,91.287,91.313,1227899996.0
2006-05-16 00:55:00,91.295,91.316,91.221,91.234,1204900004.0
2006-05-16 01:00:00,91.199,91.242,91.179,91.179,1063199996.0
2006-05-16 01:05:00,91.186,91.215,91.132,91.162,1017300002.0
2006-05-16 01:10:00,91.158,91.179,91.119,91.119,1244999993.0
2006-05-16 01:15:00,91.137,91.157,91.111,91.117,550799996.0
2006-05-16 01:20:00,91.129,91.173,91.112,91.168,1056300006.0
2006-05-16 01:25:00,91.157,91.223,91.157,91.183,1244699994.0
2006-05-16 01:30:00,91.19,91.206,91.158,91.203,1200699989.0
2006-05-16 01:35:00,91.183,91.267,91.178,91.254,1237100003.0
2006-05-16 01:40:00,91.267,91.357,91.267,91.313,780799999.0
2006-05-16 01:45:00,91.32,91.334,91.283,91.304,930999994.0
2006-05-16 01:50:00,91.276,91.317,91.264,91.291,1074099994.0
2006-05-16 01:55:00,91.292,91.332,91.272,91.315,1398800006.0
2006-05-16 02:00:00,91.324,91.334,91.269,91.282,908899998.0
2006-05-16 02:05:00,91.26,91.288,91.239,91.273,1175699996.0
2006-05-16 02:10:00,91.261,91.28,91.212,91.253,1045700002.0
2006-05-16 02:15:00,91.252,91.297,91.235,91.267,1117699992.0
2006-05-16 02:20:00,91.244,91.29,91.23,91.265,1130799998.0
2006-05-16 02:25:00,91.251,91.267,91.132,91.139,1129500010.0
2006-05-16 02:30:00,91.137,91.181,91.122,91.181,1131100004.0
2006-05-16 02:35:00,91.18,91.182,91.13,91.165,1036599995.0
2006-05-16 02:40:00,91.129,91.165,91.12,91.151,1321999997.0
2006-05-16 02:45:00,91.136,91.168,91.112,91.133,937799998.0
2006-05-16 02:50:00,91.148,91.18,91.122,91.157,1092899997.0
2006-05-16 02:55:00,91.143,91.207,91.13,91.195,1142300003.0
2006-05-16 03:00:00,91.164,91.229,91.141,91.212,1007399991.0
2006-05-16 03:05:00,91.228,91.258,91.202,91.245,1076699993.0
2006-05-16 03:10:00,91.256,91.287,91.228,91.287,1135199996.0
2006-05-16 03:15:00,91.281,91.299,91.24,91.286,864200000.0
2006-05-16 03:20:00,91.282,91.292,91.246,91.258,1027700003.0
2006-05-16 03:25:00,91.242,91.256,91.182,91.182,834299996.0
2006-05-16 03:30:00,91.185,91.2,91.129,91.157,1122600004.0
2006-05-16 03:35:00,91.155,91.182,91.119,91.17,1033800005.0
2006-05-16 03:40:00,91.154,91.185,91.111,91.15,1313999987.0
2006-05-16 03:45:00,91.108,91.131,91.037,91.055,1173200001.0
2006-05-16 03:50:00,91.037,91.085,91.037,91.059,1097299988.0
2006-05-16 03:55:00,91.083,91.091,91.049,91.074,1054499984.0
2006-05-16 04:00:00,91.058,91.105,91.058,91.07,1028400006.0
2006-05-16 04:05:00,91.065,91.089,91.043,91.043,1078799995.0
2006-05-16 04:10:00,91.05,91.118,91.049,91.103,1064499987.0
2006-05-16 04:15:00,91.103,91.133,91.086,91.118,1021499999.0
2006-05-16 04:20:00,91.106,91.128,91.08,91.101,970099995.0
2006-05-16 04:25:00,91.114,91.126,91.09,91.107,864599998.0
2006-05-16 04:30:00,91.109,91.114,91.064,91.081,1003799999.0
2006-05-16 04:35:00,91.064,91.112,91.057,91.1,945699998.0
2006-05-16 04:40:00,91.098,91.11,91.078,91.095,1092099996.0
2006-05-16 04:45:00,91.103,91.123,91.074,91.118,889799999.0
2006-05-16 04:50:00,91.105,91.122,91.083,91.112,689399996.0
2006-05-16 04:55:00,91.111,91.143,91.111,91.116,715299997.0
2006-05-16 05:00:00,91.12,91.145,91.098,91.126,787100004.0
2006-05-16 05:05:00,91.116,91.155,91.097,91.125,1194799996.0
2006-05-16 05:10:00,91.103,91.146,91.091,91.13,965800005.0
2006-05-16 05:15:00,91.126,91.141,91.072,91.091,915000005.0
2006-05-16 05:20:00,91.087,91.095,91.024,91.049,808900000.0
2006-05-16 05:25:00,91.055,91.074,91.024,91.072,1063700001.0
2006-05-16 05:30:00,91.061,91.072,91.042,91.057,530200000.0
2006-05-16 05:35:00,91.05,91.054,90.99,91.02,794600002.0
2006-05-16 05:40:00,91.013,91.034,90.986,90.997,872499995.0
2006-05-16 05:45:00,91.02,91.039,90.972,91.027,1123099993.0
2006-05-16 05:50:00,91.008,91.071,91.008,91.06,1032000000.0
2006-05-16 05:55:00,91.057,91.069,91.021,91.045,1364199987.0
2006-05-16 06:00:00,91.023,91.124,91.023,91.105,958700003.0
2006-05-16 06:05:00,91.089,91.133,91.086,91.133,1260199990.0
2006-05-16 06:10:00,91.127,91.166,91.088,91.088,897599996.0
2006-05-16 06:15:00,91.085,91.103,91.039,91.039,740299994.0
2006-05-16 06:20:00,91.063,91.084,91.006,91.013,1024699990.0
2006-05-16 06:25:00,91.026,91.043,90.994,91.012,1276099999.0
2006-05-16 06:30:00,90.993,91.033,90.979,91.015,715999998.0
2006-05-16 06:35:00,91.038,91.056,91.012,91.043,998899994.0
2006-05-16 06:40:00,91.043,91.07,91.022,91.045,1125700002.0
2006-05-16 06:45:00,91.038,91.075,91.018,91.067,1129299995.0
2006-05-16 06:50:00,91.069,91.084,91.003,91.027,1041200001.0
2006-05-16 06:55:00,91.034,91.043,90.975,91.015,1357199994.0
2006-05-16 07:00:00,90.994,91.011,90.857,90.897,1120799998.0
2006-05-16 07:05:00,90.9,90.922,90.827,90.838,893299997.0
2006-05-16 07:10:00,90.831,90.864,90.81,90.845,1084199996.0
2006-05-16 07:15:00,90.868,90.897,90.832,90.867,838200003.0
2006-05-16 07:20:00,90.878,90.9,90.856,90.878,1187100003.0
2006-05-16 07:25:00,90.874,90.928,90.858,90.915,1034799997.0
2006-05-16 07:30:00,90.909,90.957,90.889,90.9,1104099997.0
2006-05-16 07:35:00,90.894,90.922,90.863,90.884,1000000000.0
2006-05-16 07:40:00,90.896,90.907,90.843,90.865,977199988.0
2006-05-16 07:45:00,90.851,90.911,90.835,90.91,880399998.0
2006-05-16 07:50:00,90.897,90.927,90.883,90.885,846799993.0
2006-05-16 07:55:00,90.914,91.028,90.898,90.99,934199994.0
2006-05-16 08:00:00,90.982,91.024,90.954,91.021,1147500002.0
2006-05-16 08:05:00,90.999,91.12,90.996,91.096,1340099995.0
2006-05-16 08:10:00,91.092,91.105,91.028,91.034,1045199995.0
2006-05-16 08:15:00,91.036,91.123,91.027,91.091,1099000004.0
2006-05-16 08:20:00,91.112,91.112,91.001,91.001,999400000.0
2006-05-16 08:25:00,90.996,91.0,90.945,90.984,1202800002.0
2006-05-16 08:30:00,90.975,91.008,90.946,90.956,1029999994.0
2006-05-16 08:35:00,90.955,90.972,90.915,90.938,1133099998.0
2006-05-16 08:40:00,90.956,90.967,90.9,90.915,1045799998.0
2006-05-16 08:45:00,90.91,90.926,90.881,90.909,1310000002.0
2006-05-16 08:50:00,90.867,90.927,90.867,90.888,1050599994.0
2006-05-16 08:55:00,90.881,90.964,90.881,90.94,1215099984.0
2006-05-16 09:00:00,90.941,90.994,90.915,90.978,1177599991.0
2006-05-16 09:05:00,90.977,91.004,90.938,91.004,1308599996.0
2006-05-16 09:10:00,91.001,91.049,90.978,91.004,750700004.0
2006-05-16 09:15:00,91.023,91.045,90.981,90.998,994699997.0
2006-05-16 09:20:00,91.019,91.08,90.998,91.043,1066900004.0
2006-05-16 09:25:00,91.036,91.043,90.969,90.976,1379899998.0
2006-05-16 09:30:00,90.971,91.007,90.959,90.978,1182099997.0
2006-05-16 09:35:00,90.975,91.011,90.966,91.002,944800000.0
2006-05-16 09:40:00,90.996,91.089,90.988,91.04,1034199997.0
2006-05-16 09:45:00,91.057,91.109,91.015,91.071,1090500006.0
2006-05-16 09:50:00,91.077,91.077,90.983,90.985,1123699994.0
2006-05-16 09:55:00,90.992,91.048,90.943,91.048,879999995.0
2006-05-16 10:00:00,91.059,91.078,91.0,91.036,1252800003.0
2006-05-16 10:05:00,91.01,91.03,90.982,91.006,900899991.0
2006-05-16 10:10:00,90.972,90.998,90.935,90.936,1209799990.0
2006-05-16 10:15:00,90.975,91.001,90.957,90.995,1024299998.0
2006-05-16 10:20:00,91.001,91.017,90.972,90.988,1168800004.0
2006-05-16 10:25:00,90.973,91.001,90.956,90.987,1073999998.0
2006-05-16 10:30:00,90.985,91.016,90.957,90.994,1004400001.0
2006-05-16 10:35:00,91.002,91.002,90.925,90.925,1051700008.0
2006-05-16 10:40:00,90.918,90.949,90.892,90.91,1300199996.0
2006-05-16 10:45:00,90.924,90.963,90.916,90.948,1095199998.0
2006-05-16 10:50:00,90.947,90.981,90.894,90.935,984100001.0
2006-05-16 10:55:00,90.948,91.058,90.93,91.01,1197500004.0
2006-05-16 11:00:00,90.958,91.016,90.925,90.955,951400002.0
2006-05-16 11:05:00,90.95,90.978,90.893,90.908,1248099992.0
2006-05-16 11:10:00,90.892,90.921,90.822,90.834,1334999998.0
2006-05-16 11:15:00,90.835,90.863,90.785,90.798,1097799997.0
2006-05-16 11:20:00,90.791,90.791,90.698,90.728,1294499998.0
2006-05-16 11:25:00,90.723,90.786,90.709,90.754,1291400000.0
2006-05-16 11:30:00,90.747,90.805,90.735,90.79,1066099994.0
2006-05-16 11:35:00,90.778,90.803,90.753,90.776,1308699997.0
2006-05-16 11:40:00,90.795,90.81,90.758,90.788,1153900002.0
2006-05-16 11:45:00,90.795,90.901,90.78,90.889,1344599997.0
2006-05-16 11:50:00,90.898,90.939,90.871,90.871,1175999996.0
2006-05-16 11:55:00,90.867,90.938,90.867,90.923,1011299996.0
2006-05-16 12:00:00,90.927,90.979,90.911,90.952,1298899988.0
2006-05-16 12:05:00,90.946,90.991,90.94,90.94,1323700003.0
2006-05-16 12:10:00,90.941,91.008,90.94,91.008,1346599993.0
2006-05-16 12:15:00,90.996,91.014,90.95,91.0,1322499998.0
2006-05-16 12:20:00,90.992,91.047,90.975,90.998,1295699998.0
2006-05-16 12:25:00,90.978,91.008,90.949,90.958,1048399995.0
2006-05-16 12:30:00,90.928,90.976,90.928,90.967,947999999.0
2006-05-16 12:35:00,90.953,90.986,90.935,90.939,973099999.0
2006-05-16 12:40:00,90.932,90.967,90.93,90.93,966100000.0
2006-05-16 12:45:00,90.949,90.996,90.928,90.971,1054800001.0
2006-05-16 12:50:00,90.98,90.998,90.924,90.958,991300004.0
2006-05-16 12:55:00,90.95,91.002,90.945,90.993,875400001.0
2006-05-16 13:00:00,90.987,91.039,90.966,91.015,1167999995.0
2006-05-16 13:05:00,91.022,91.096,91.014,91.085,1281399993.0
2006-05-16 13:10:00,91.072,91.072,91.006,91.024,1060299995.0
2006-05-16 13:15:00,91.042,91.065,90.96,90.96,951599999.0
2006-05-16 13:20:00,90.965,91.006,90.948,90.987,1265799989.0
2006-05-16 13:25:00,90.99,91.022,90.962,90.981,1107599992.0
2006-05-16 13:30:00,90.984,91.01,90.96,90.966,1303999994.0
2006-05-16 13:35:00,90.982,91.027,90.959,91.013,1165599996.0
2006-05-16 13:40:00,91.027,91.028,90.98,90.98,1202099998.0
2006-05-16 13:45:00,90.992,91.01,90.967,91.009,1284100009.0
2006-05-16 13:50:00,90.999,91.02,90.938,90.953,1053099991.0
2006-05-16 13:55:00,90.968,90.998,90.945,90.968,1226799994.0
2006-05-16 14:00:00,90.982,90.982,90.937,90.957,1110899999.0
2006-05-16 14:05:00,90.963,90.971,90.927,90.971,1010000002.0
2006-05-16 14:10:00,90.956,90.991,90.938,90.972,956400002.0
2006-05-16 14:15:00,90.979,91.017,90.964,90.977,963899994.0
2006-05-16 14:20:00,90.988,91.026,90.951,91.017,1178999994.0
2006-05-16 14:25:00,91.005,91.024,90.966,91.01,1325799993.0
2006-05-16 14:30:00,90.981,91.079,90.946,91.035,1074599993.0
2006-05-16 14:35:00,91.036,91.129,91.019,91.086,1361999993.0
2006-05-16 14:40:00,91.084,91.142,91.044,91.065,1403200002.0
2006-05-16 14:45:00,91.057,91.09,91.041,91.058,798399999.0
2006-05-16 14:50:00,91.057,91.069,91.011,91.023,1195399987.0
2006-05-16 14:55:00,91.026,91.042,90.968,90.999,1455499994.0
2006-05-16 15:00:00,91.028,91.053,91.014,91.032,826700001.0
2006-05-16 15:05:00,91.039,91.071,91.004,91.071,946999999.0
2006-05-16 15:10:00,91.082,91.098,91.016,91.023,1210099987.0
2006-05-16 15:15:00,91.011,91.127,90.975,91.115,1346199997.0
2006-05-16 15:20:00,91.122,91.182,91.093,91.18,1050099996.0
2006-05-16 15:25:00,91.183,91.229,91.173,91.209,1015700001.0
2006-05-16 15:30:00,91.212,91.214,91.167,91.197,1223099987.0
2006-05-16 15:35:00,91.192,91.194,91.124,91.141,1082400005.0
2006-05-16 15:40:00,91.146,91.194,91.13,91.152,914000002.0
2006-05-16 15:45:00,91.156,91.192,91.137,91.153,1312499992.0
2006-05-16 15:50:00,91.138,91.157,91.069,91.102,1331199995.0
2006-05-16 15:55:00,91.094,91.114,91.066,91.096,1209899996.0
2006-05-16 16:00:00,91.105,91.105,91.054,91.072,1126499988.0
2006-05-16 16:05:00,91.094,91.094,91.038,91.067,952699994.0
2006-05-16 16:10:00,91.08,91.109,91.026,91.106,717099999.0
2006-05-16 16:15:00,91.094,91.121,91.069,91.103,1443300004.0
2006-05-16 16:20:00,91.107,91.154,91.092,91.131,1330800005.0
2006-05-16 16:25:00,91.124,91.124,91.068,91.104,1024099991.0
2006-05-16 16:30:00,91.101,91.138,91.084,91.084,1131099995.0
2006-05-16 16:35:00,91.081,91.115,91.079,91.103,1252599997.0
2006-05-16 16:40:00,91.103,91.113,91.051,91.093,1017099988.0
2006-05-16 16:45:00,91.096,91.104,91.036,91.057,982800002.0
2006-05-16 16:50:00,91.06,91.117,91.043,91.117,1124900006.0
2006-05-16 16:55:00,91.114,91.146,91.061,91.072,802199999.0
2006-05-16 17:00:00,91.053,91.093,91.035,91.073,943000002.0
2006-05-16 17:05:00,91.095,91.095,90.958,90.962,999499999.0
2006-05-16 17:10:00,90.979,91.004,90.914,90.946,1392199995.0
2006-05-16 17:15:00,90.936,90.943,90.846,90.87,1050399998.0
2006-05-16 17:20:00,90.845,90.865,90.816,90.84,997300003.0
2006-05-16 17:25:00,90.808,90.833,90.777,90.783,735799995.0
2006-05-16 17:30:00,90.79,90.806,90.748,90.748,988699998.0
2006-05-16 17:35:00,90.755,90.768,90.724,90.735,1438500008.0
2006-05-16 17:40:00,90.731,90.764,90.708,90.745,1207799998.0
2006-05-16 17:45:00,90.758,90.798,90.741,90.769,920699998.0
2006-05-16 17:50:00,90.759,90.781,90.744,90.781,802399989.0
2006-05-16 17:55:00,90.783,90.803,90.752,90.786,1279999989.0
2006-05-16 18:00:00,90.792,90.85,90.763,90.84,8356000014.0
2006-05-16 18:05:00,90.85,90.87,90.813,90.82,10423500030.0
2006-05-16 18:10:00,90.835,90.853,90.799,90.84,7286999990.0
2006-05-16 18:15:00,90.85,90.85,90.796,90.817,5446100004.0
2006-05-16 18:20:00,90.812,90.837,90.802,90.82,6696599965.0
2006-05-16 18:25:00,90.782,90.834,90.782,90.813,7008999993.0
2006-05-16 18:30:00,90.805,90.847,90.786,90.82,6575899975.0
2006-05-16 18:35:00,90.812,90.85,90.79,90.83,5575199984.0
2006-05-16 18:40:00,90.819,90.859,90.813,90.813,5272199979.0
2006-05-16 18:45:00,90.83,90.851,90.81,90.825,3049199999.0
2006-05-16 18:50:00,90.828,90.852,90.799,90.816,6347799979.0
2006-05-16 18:55:00,90.815,90.835,90.786,90.819,5004200001.0
2006-05-16 19:00:00,90.795,90.828,90.786,90.815,1855799995.0
2006-05-16 19:05:00,90.812,90.814,90.769,90.81,5234699967.0
2006-05-16 19:10:00,90.814,90.816,90.77,90.798,2053099988.0
2006-05-16 19:15:00,90.793,90.817,90.772,90.792,4351599975.0
2006-05-16 19:20:00,90.81,90.869,90.788,90.856,4332399977.0
2006-05-16 19:25:00,90.849,90.88,90.833,90.875,5503699976.0
2006-05-16 19:30:00,90.866,90.896,90.852,90.87,4768899975.0
2006-05-16 19:35:00,90.879,90.904,90.826,90.885,3688100001.0
2006-05-16 19:40:00,90.869,90.873,90.831,90.843,3525999988.0
2006-05-16 19:45:00,90.827,90.857,90.805,90.833,2914900001.0
2006-05-16 19:50:00,90.832,90.854,90.809,90.827,3466899996.0
2006-05-16 19:55:00,90.838,90.901,90.837,90.901,3013599998.0
2006-05-16 20:00:00,90.89,90.919,90.876,90.878,2538400006.0
2006-05-16 20:05:00,90.882,90.896,90.846,90.863,2802299983.0
2006-05-16 20:10:00,90.878,90.886,90.833,90.882,5212999993.0
2006-05-16 20:15:00,90.875,90.908,90.87,90.893,4643399979.0
2006-05-16 20:20:00,90.895,90.91,90.856,90.88,4100699999.0
2006-05-16 20:25:00,90.884,90.907,90.856,90.89,5727999997.0
2006-05-16 20:30:00,90.9,90.938,90.884,90.898,5861599980.0
2006-05-16 20:35:00,90.896,90.922,90.872,90.901,4145099975.0
2006-05-16 20:40:00,90.895,90.924,90.871,90.885,5814399974.0
2006-05-16 20:45:00,90.9,90.963,90.874,90.936,4818499979.0
2006-05-16 20:50:00,90.934,90.963,90.884,90.895,4144799994.0
2006-05-16 20:55:00,90.9,90.926,90.858,90.908,7891199974.0
2006-05-16 21:00:00,90.91,90.92,90.865,90.89,3643900014.0
2006-05-16 21:05:00,90.874,90.91,90.857,90.873,2283100001.0
2006-05-16 21:10:00,90.896,90.913,90.854,90.885,3178299980.0
2006-05-16 21:15:00,90.887,90.888,90.839,90.879,4814599980.0
2006-05-16 21:20:00,90.882,90.895,90.824,90.878,6501400000.0
2006-05-16 21:25:00,90.866,90.885,90.819,90.845,3464199968.0
2006-05-16 21:30:00,90.846,90.872,90.821,90.84,2538999978.0
2006-05-16 21:35:00,90.871,90.877,90.81,90.834,1631499989.0
2006-05-16 21:40:00,90.84,90.851,90.809,90.849,3768899990.0
2006-05-16 21:45:00,90.849,90.865,90.821,90.83,3048699998.0
2006-05-16 21:50:00,90.855,90.867,90.834,90.853,1997200005.0
2006-05-16 21:55:00,90.858,90.875,90.83,90.853,1665099990.0
2006-05-16 22:00:00,90.858,90.883,90.829,90.858,3927800006.0
2006-05-16 22:05:00,90.848,90.875,90.838,90.85,1337799997.0
2006-05-16 22:10:00,90.872,90.897,90.839,90.878,1972600001.0
2006-05-16 22:15:00,90.862,90.907,90.862,90.88,1567699996.0
2006-05-16 22:20:00,90.903,90.908,90.874,90.88,1142099997.0
2006-05-16 22:25:00,90.896,90.92,90.874,90.897,1792799997.0
2006-05-16 22:30:00,90.907,90.917,90.871,90.889,1748700000.0
2006-05-16 22:35:00,90.907,90.908,90.871,90.895,1582800001.0
2006-05-16 22:40:00,90.88,90.914,90.87,90.883,2068099990.0
2006-05-16 22:45:00,90.89,90.914,90.869,90.885,2390299995.0
2006-05-16 22:50:00,90.884,90.904,90.844,90.875,1777199992.0
2006-05-16 22:55:00,90.892,90.905,90.831,90.839,1356600002.0
2006-05-16 23:00:00,90.897,90.91,90.838,90.855,1066100005.0
2006-05-16 23:05:00,90.851,90.889,90.789,90.822,1406100004.0
2006-05-16 23:10:00,90.802,90.866,90.79,90.809,1070400001.0
2006-05-16 23:15:00,90.802,90.853,90.793,90.825,1184299995.0
2006-05-16 23:20:00,90.808,90.85,90.791,90.814,1044599990.0
2006-05-16 23:25:00,90.824,90.857,90.789,90.825,1510199999.0
2006-05-16 23:30:00,90.835,90.851,90.753,90.806,1457000005.0
2006-05-16 23:35:00,90.806,90.866,90.778,90.827,1046199997.0
2006-05-16 23:40:00,90.833,90.881,90.822,90.841,1320200003.0
2006-05-16 23:45:00,90.84,90.91,90.816,90.844,1016099996.0
2006-05-16 23:50:00,90.841,90.852,90.805,90.814,967999998.0
2006-05-16 23:55:00,90.799,90.847,90.799,90.82,726200004.0
2006-05-17 00:00:00,90.824,90.847,90.795,90.805,769400000.0
2006-05-17 00:05:00,90.817,90.823,90.779,90.779,921200005.0
2006-05-17 00:10:00,90.813,90.82,90.778,90.78,945099996.0
2006-05-17 00:15:00,90.781,90.808,90.77,90.792,832400002.0
2006-05-17 00:20:00,90.794,90.804,90.748,90.752,1074400002.0
2006-05-17 00:25:00,90.784,90.817,90.765,90.806,1026699997.0
2006-05-17 00:30:00,90.773,90.796,90.736,90.761,1020499999.0
2006-05-17 00:35:00,90.753,90.78,90.746,90.75,1217999995.0
2006-05-17 00:40:00,90.767,90.803,90.757,90.791,853599992.0
2006-05-17 00:45:00,90.795,90.805,90.77,90.8,1171899995.0
2006-05-17 00:50:00,90.8,90.811,90.768,90.789,912700000.0
2006-05-17 00:55:00,90.807,90.858,90.807,90.853,1115899991.0
2006-05-17 01:00:00,90.842,90.863,90.793,90.808,1064899996.0
2006-05-17 01:05:00,90.802,90.802,90.762,90.783,1216699992.0
2006-05-17 01:10:00,90.798,90.812,90.759,90.764,883999996.0
2006-05-17 01:15:00,90.785,90.808,90.757,90.789,951399997.0
2006-05-17 01:20:00,90.798,90.842,90.775,90.838,914999997.0
2006-05-17 01:25:00,90.828,90.874,90.822,90.854,851899994.0
2006-05-17 01:30:00,90.87,90.886,90.85,90.867,1071400004.0
2006-05-17 01:35:00,90.867,90.873,90.832,90.863,1015899993.0
2006-05-17 01:40:00,90.841,90.873,90.823,90.867,763599997.0
2006-05-17 01:45:00,90.861,90.879,90.833,90.835,1049900001.0
2006-05-17 01:50:00,90.82,90.862,90.819,90.845,1051499993.0
2006-05-17 01:55:00,90.845,90.873,90.83,90.86,1566499999.0
2006-05-17 02:00:00,90.871,90.877,90.831,90.837,1124299996.0
2006-05-17 02:05:00,90.839,90.863,90.813,90.842,1316200001.0
2006-05-17 02:10:00,90.848,90.854,90.763,90.763,1197999989.0
2006-05-17 02:15:00,90.757,90.781,90.677,90.693,1109299998.0
2006-05-17 02:20:00,90.683,90.713,90.605,90.605,949799998.0
2006-05-17 02:25:00,90.596,90.631,90.538,90.602,1038500001.0
2006-05-17 02:30:00,90.603,90.62,90.568,90.601,912599995.0
2006-05-17 02:35:00,90.603,90.672,90.6,90.637,1194000006.0
2006-05-17 02:40:00,90.629,90.708,90.629,90.657,1299599994.0
2006-05-17 02:45:00,90.662,90.694,90.589,90.603,1094300005.0
2006-05-17 02:50:00,90.638,90.638,90.553,90.612,825199995.0
2006-05-17 02:55:00,90.62,90.676,90.594,90.64,1214899995.0
2006-05-17 03:00:00,90.652,90.683,90.573,90.597,891699997.0
2006-05-17 03:05:00,90.598,90.638,90.569,90.618,823599998.0
2006-05-17 03:10:00,90.626,90.641,90.588,90.599,930000003.0
2006-05-17 03:15:00,90.597,90.639,90.585,90.598,876499997.0
2006-05-17 03:20:00,90.624,90.662,90.612,90.644,1013099999.0
2006-05-17 03:25:00,90.666,90.666,90.617,90.634,762399989.0
2006-05-17 03:30:00,90.624,90.653,90.598,90.635,1062899998.0
2006-05-17 03:35:00,90.612,90.639,90.592,90.618,898299998.0
2006-05-17 03:40:00,90.62,90.657,90.601,90.657,917000002.0
2006-05-17 03:45:00,90.627,90.67,90.623,90.654,1209599995.0
2006-05-17 03:50:00,90.646,90.699,90.639,90.644,1193699995.0
2006-05-17 03:55:00,90.651,90.668,90.634,90.642,967099999.0
2006-05-17 04:00:00,90.637,90.712,90.618,90.689,1010100004.0
2006-05-17 04:05:00,90.709,90.711,90.67,90.688,917399995.0
2006-05-17 04:10:00,90.693,90.708,90.677,90.68,769700001.0
2006-05-17 04:15:00,90.681,90.735,90.681,90.725,808199995.0
2006-05-17 04:20:00,90.692,90.726,90.692,90.704,1378399993.0
2006-05-17 04:25:00,90.705,90.725,90.684,90.696,878599998.0
2006-05-17 04:30:00,90.677,90.694,90.64,90.655,913399991.0
2006-05-17 04:35:00,90.644,90.669,90.622,90.626,1349899999.0
2006-05-17 04:40:00,90.645,90.675,90.635,90.653,868899992.0
2006-05-17 04:45:00,90.652,90.667,90.622,90.639,1108399987.0
2006-05-17 04:50:00,90.65,90.664,90.617,90.642,876399997.0
2006-05-17 04:55:00,90.637,90.664,90.612,90.627,890400011.0
2006-05-17 05:00:00,90.637,90.652,90.588,90.595,1051000005.0
2006-05-17 05:05:00,90.598,90.665,90.598,90.651,1262600000.0
2006-05-17 05:10:00,90.654,90.704,90.616,90.69,1093299995.0
2006-05-17 05:15:00,90.681,90.726,90.665,90.726,1280199989.0
2006-05-17 05:20:00,90.712,90.729,90.685,90.7,1012400000.0
2006-05-17 05:25:00,90.698,90.728,90.67,90.728,956100000.0
2006-05-17 05:30:00,90.737,90.782,90.7,90.75,1024300001.0
2006-05-17 05:35:00,90.75,90.804,90.738,90.764,1317999991.0
2006-05-17 05:40:00,90.779,90.841,90.748,90.813,1067599998.0
2006-05-17 05:45:00,90.84,90.855,90.777,90.807,735699990.0
2006-05-17 05:50:00,90.806,90.822,90.765,90.791,1176499992.0
2006-05-17 05:55:00,90.76,90.806,90.76,90.798,638099993.0
2006-05-17 06:00:00,90.802,90.811,90.762,90.799,865399999.0
2006-05-17 06:05:00,90.792,90.812,90.766,90.812,1090499996.0
2006-05-17 06:10:00,90.786,90.827,90.777,90.808,932199991.0
2006-05-17 06:15:00,90.8,90.829,90.779,90.785,915700002.0
2006-05-17 06:20:00,90.804,90.816,90.78,90.811,613699994.0
2006-05-17 06:25:00,90.808,90.82,90.774,90.787,886099997.0
2006-05-17 06:30:00,90.796,90.804,90.762,90.78,728500000.0
2006-05-17 06:35:00,90.777,90.807,90.76,90.803,1186600000.0
2006-05-17 06:40:00,90.804,90.813,90.771,90.809,897799997.0
2006-05-17 06:45:00,90.798,90.826,90.772,90.787,577500000.0
2006-05-17 06:50:00,90.783,90.819,90.773,90.797,1021000001.0
2006-05-17 06:55:00,90.817,90.853,90.801,90.834,1104799992.0
2006-05-17 07:00:00,90.843,90.847,90.808,90.839,730799992.0
2006-05-17 07:05:00,90.818,90.835,90.805,90.811,939299999.0
2006-05-17 07:10:00,90.818,90.837,90.789,90.807,1226299987.0
2006-05-17 07:15:00,90.822,90.837,90.799,90.833,939199995.0
2006-05-17 07:20:00,90.823,90.87,90.817,90.857,1035799995.0
2006-05-17 07:25:00,90.865,90.865,90.82,90.826,1194899984.0
2006-05-17 07:30:00,90.823,90.857,90.808,90.828,855999987.0
2006-05-17 07:35:00,90.838,90.869,90.813,90.827,1035600004.0
2006-05-17 07:40:00,90.844,90.855,90.815,90.84,1117399991.0
2006-05-17 07:45:00,90.833,90.857,90.806,90.832,1020499993.0
2006-05-17 07:50:00,90.847,90.852,90.798,90.828,941399992.0
2006-05-17 07:55:00,90.819,90.835,90.763,90.774,1170499997.0
2006-05-17 08:00:00,90.764,90.797,90.759,90.797,1311099997.0
2006-05-17 08:05:00,90.8,90.813,90.73,90.765,1059399996.0
2006-05-17 08:10:00,90.724,90.8,90.723,90.78,1120600008.0
2006-05-17 08:15:00,90.786,90.798,90.736,90.743,758499998.0
2006-05-17 08:20:00,90.768,90.786,90.741,90.748,1039199995.0
2006-05-17 08:25:00,90.754,90.819,90.754,90.819,1174099994.0
2006-05-17 08:30:00,90.831,90.875,90.807,90.815,1174699997.0
2006-05-17 08:35:00,90.823,90.823,90.786,90.807,1192899998.0
2006-05-17 08:40:00,90.795,90.827,90.771,90.788,1150299998.0
2006-05-17 08:45:00,90.798,90.816,90.773,90.802,1077000003.0
2006-05-17 08:50:00,90.807,90.847,90.764,90.83,942100000.0
2006-05-17 08:55:00,90.82,90.839,90.777,90.781,880800002.0
2006-05-17 09:00:00,90.78,90.795,90.722,90.741,1245600004.0
2006-05-17 09:05:00,90.728,90.747,90.646,90.706,1356300001.0
2006-05-17 09:10:00,90.694,90.718,90.634,90.656,1183400006.0
2006-05-17 09:15:00,90.636,90.677,90.621,90.652,1149699987.0
2006-05-17 09:20:00,90.667,90.72,90.636,90.67,1071800003.0
2006-05-17 09:25:00,90.671,90.711,90.658,90.689,1174299992.0
2006-05-17 09:30:00,90.691,90.722,90.676,90.676,1111000007.0
2006-05-17 09:35:00,90.692,90.715,90.665,90.715,1179099990.0
2006-05-17 09:40:00,90.722,90.735,90.686,90.713,1022699994.0
2006-05-17 09:45:00,90.719,90.766,90.703,90.727,1155499988.0
2006-05-17 09:50:00,90.748,90.781,90.733,90.781,1172399994.0
2006-05-17 09:55:00,90.771,90.777,90.708,90.739,1166300003.0
2006-05-17 10:00:00,90.742,90.753,90.686,90.694,1229600007.0
2006-05-17 10:05:00,90.694,90.726,90.679,90.714,815099996.0
2006-05-17 10:10:00,90.691,90.773,90.691,90.759,1181499999.0
2006-05-17 10:15:00,90.749,90.78,90.736,90.754,1200200000.0
2006-05-17 10:20:00,90.755,90.769,90.718,90.74,1314099994.0
2006-05-17 10:25:00,90.733,90.746,90.702,90.73,860799996.0
2006-05-17 10:30:00,90.723,90.772,90.706,90.764,942599998.0
2006-05-17 10:35:00,90.782,90.796,90.729,90.729,1027700002.0
2006-05-17 10:40:00,90.73,90.785,90.711,90.744,1061299999.0
2006-05-17 10:45:00,90.772,90.805,90.744,90.784,1231699993.0
2006-05-17 10:50:00,90.784,90.792,90.687,90.733,1125699997.0
2006-05-17 10:55:00,90.737,90.765,90.689,90.764,1091000004.0
2006-05-17 11:00:00,90.778,90.783,90.701,90.74,1094900001.0
2006-05-17 11:05:00,90.732,90.796,90.716,90.794,1183700002.0
2006-05-17 11:10:00,90.782,90.807,90.763,90.781,1338699999.0
2006-05-17 11:15:00,90.78,90.82,90.742,90.773,1327200007.0
2006-05-17 11:20:00,90.799,90.8,90.73,90.739,1090400003.0
2006-05-17 11:25:00,90.745,90.779,90.713,90.745,1365199993.0
2006-05-17 11:30:00,90.756,90.757,90.683,90.7,1481999990.0
2006-05-17 11:35:00,90.689,90.729,90.666,90.716,1038999998.0
2006-05-17 11:40:00,90.711,90.727,90.685,90.713,1584100012.0
2006-05-17 11:45:00,90.701,90.739,90.669,90.685,1107199995.0
2006-05-17 11:50:00,90.682,90.728,90.67,90.705,1057999991.0
2006-05-17 11:55:00,90.705,90.719,90.68,90.693,930099999.0
2006-05-17 12:00:00,90.693,90.729,90.678,90.714,1042700003.0
2006-05-17 12:05:00,90.711,90.759,90.698,90.736,1269799998.0
2006-05-17 12:10:00,90.734,90.738,90.691,90.729,1374699992.0
2006-05-17 12:15:00,90.721,90.759,90.704,90.717,958600000.0
2006-05-17 12:20:00,90.72,90.819,90.708,90.807,1180699992.0
2006-05-17 12:25:00,90.793,90.86,90.789,90.834,1156399993.0
2006-05-17 12:30:00,90.784,90.806,90.758,90.769,1089899988.0
2006-05-17 12:35:00,90.77,90.799,90.761,90.782,864299999.0
2006-05-17 12:40:00,90.769,90.78,90.72,90.72,736500000.0
2006-05-17 12:45:00,90.718,90.77,90.666,90.676,1519699993.0
2006-05-17 12:50:00,90.66,90.689,90.617,90.666,904599987.0
2006-05-17 12:55:00,90.65,90.704,90.647,90.647,1080800000.0
2006-05-17 13:00:00,90.659,90.684,90.648,90.668,1195999995.0
2006-05-17 13:05:00,90.667,90.733,90.637,90.719,1036099993.0
2006-05-17 13:10:00,90.72,90.731,90.675,90.688,1125000003.0
2006-05-17 13:15:00,90.67,90.701,90.638,90.685,1264799989.0
2006-05-17 13:20:00,90.686,90.71,90.66,90.696,1328399991.0
2006-05-17 13:25:00,90.703,90.716,90.662,90.701,1121799998.0
2006-05-17 13:30:00,90.703,90.707,90.673,90.674,1162399999.0
2006-05-17 13:35:00,90.678,90.766,90.676,90.747,911400002.0
2006-05-17 13:40:00,90.74,90.79,90.72,90.771,1098099994.0
2006-05-17 13:45:00,90.782,90.791,90.716,90.742,1175700005.0
2006-05-17 13:50:00,90.738,90.784,90.682,90.701,1419099996.0
2006-05-17 13:55:00,90.73,90.75,90.678,90.698,905700000.0
2006-05-17 14:00:00,90.724,90.758,90.691,90.691,1370499999.0
2006-05-17 14:05:00,90.7,90.734,90.687,90.706,814299996.0
2006-05-17 14:10:00,90.724,90.763,90.709,90.741,1210700005.0
2006-05-17 14:15:00,90.73,90.765,90.71,90.734,1117799997.0
2006-05-17 14:20:00,90.759,90.791,90.741,90.755,1243699991.0
2006-05-17 14:25:00,90.774,90.805,90.694,90.719,1170999995.0
2006-05-17 14:30:00,90.688,90.759,90.668,90.687,1399899997.0
2006-05-17 14:35:00,90.698,90.734,90.638,90.661,1096299995.0
2006-05-17 14:40:00,90.647,90.757,90.635,90.731,983199993.0
2006-05-17 14:45:00,90.729,90.782,90.722,90.749,1275200001.0
2006-05-17 14:50:00,90.748,90.8,90.725,90.748,1231599994.0
2006-05-17 14:55:00,90.752,90.77,90.661,90.701,1103299999.0
2006-05-17 15:00:00,90.683,90.723,90.672,90.709,991299998.0
2006-05-17 15:05:00,90.703,90.735,90.69,90.735,945499999.0
2006-05-17 15:10:00,90.699,90.718,90.644,90.683,1113499995.0
2006-05-17 15:15:00,90.685,90.691,90.579,90.592,1194699993.0
2006-05-17 15:20:00,90.578,90.625,90.552,90.586,1237100001.0
2006-05-17 15:25:00,90.589,90.596,90.498,90.553,1119499996.0
2006-05-17 15:30:00,90.566,90.656,90.56,90.607,1205199997.0
2006-05-17 15:35:00,90.606,90.612,90.511,90.512,1126699994.0
2006-05-17 15:40:00,90.538,90.604,90.515,90.588,1103700000.0
2006-05-17 15:45:00,90.607,90.623,90.541,90.556,1000499992.0
2006-05-17 15:50:00,90.535,90.554,90.467,90.47,1258199993.0
2006-05-17 15:55:00,90.506,90.55,90.462,90.48,975099993.0
2006-05-17 16:00:00,90.492,90.547,90.466,90.547,1155899992.0
2006-05-17 16:05:00,90.547,90.598,90.523,90.573,1063099993.0
2006-05-17 16:10:00,90.57,90.631,90.539,90.627,1146100007.0
2006-05-17 16:15:00,90.621,90.639,90.574,90.615,1564699984.0
2006-05-17 16:20:00,90.602,90.623,90.568,90.585,1181699998.0
2006-05-17 16:25:00,90.577,90.602,90.475,90.475,977999994.0
2006-05-17 16:30:00,90.513,90.517,90.361,90.411,831799997.0
2006-05-17 16:35:00,90.42,90.474,90.376,90.388,1428799997.0
2006-05-17 16:40:00,90.392,90.47,90.376,90.443,1307499990.0
2006-05-17 16:45:00,90.459,90.495,90.395,90.467,1010999994.0
2006-05-17 16:50:00,90.475,90.539,90.474,90.532,1191900000.0
2006-05-17 16:55:00,90.538,90.554,90.474,90.516,1058299998.0
2006-05-17 17:00:00,90.525,90.527,90.465,90.465,1210299998.0
2006-05-17 17:05:00,90.477,90.513,90.467,90.5,928299997.0
2006-05-17 17:10:00,90.502,90.543,90.489,90.535,1142899993.0
2006-05-17 17:15:00,90.527,90.582,90.51,90.554,1367799997.0
2006-05-17 17:20:00,90.571,90.684,90.553,90.648,924599993.0
2006-05-17 17:25:00,90.655,90.697,90.627,90.675,1026900002.0
2006-05-17 17:30:00,90.677,90.696,90.603,90.665,1436599999.0
2006-05-17 17:35:00,90.682,90.72,90.653,90.672,1134099999.0
2006-05-17 17:40:00,90.664,90.729,90.664,90.696,1212299993.0
2006-05-17 17:45:00,90.706,90.727,90.667,90.682,1200200006.0
2006-05-17 17:50:00,90.707,90.745,90.69,90.728,1062899996.0
2006-05-17 17:55:00,90.742,90.825,90.702,90.795,1038800000.0
2006-05-17 18:00:00,90.824,90.99,90.824,90.93,6850199985.0
2006-05-17 18:05:00,90.92,90.93,90.84,90.85,7920999985.0
2006-05-17 18:10:00,90.828,90.847,90.782,90.82,5623700004.0
2006-05-17 18:15:00,90.83,90.84,90.779,90.795,6244099992.0
2006-05-17 18:20:00,90.784,90.803,90.751,90.786,9101099988.0
2006-05-17 18:25:00,90.781,90.844,90.762,90.837,7843599977.0
2006-05-17 18:30:00,90.819,90.885,90.803,90.852,6148999982.0
2006-05-17 18:35:00,90.89,90.957,90.878,90.924,4269399990.0
2006-05-17 18:40:00,90.91,90.941,90.858,90.875,5264499983.0
2006-05-17 18:45:00,90.873,90.909,90.853,90.892,3223499998.0
2006-05-17 18:50:00,90.878,90.93,90.878,90.911,6475899975.0
2006-05-17 18:55:00,90.907,90.935,90.857,90.872,4841499987.0
2006-05-17 19:00:00,90.896,90.921,90.877,90.89,2106599996.0
2006-05-17 19:05:00,90.905,90.932,90.871,90.879,5217699993.0
2006-05-17 19:10:00,90.889,90.896,90.854,90.88,2077399989.0
2006-05-17 19:15:00,90.88,90.888,90.844,90.849,4383499984.0
2006-05-17 19:20:00,90.865,90.865,90.815,90.854,4644299991.0
2006-05-17 19:25:00,90.848,90.889,90.83,90.874,5699199982.0
2006-05-17 19:30:00,90.868,90.886,90.84,90.855,4362799991.0
2006-05-17 19:35:00,90.862,90.883,90.839,90.844,3016599981.0
2006-05-17 19:40:00,90.848,90.938,90.842,90.922,4121299998.0
2006-05-17 19:45:00,90.904,90.925,90.881,90.905,3188199979.0
2006-05-17 19:50:00,90.882,90.904,90.864,90.878,2691399986.0
2006-05-17 19:55:00,90.889,90.952,90.889,90.935,3332999995.0
2006-05-17 20:00:00,90.933,90.972,90.899,90.968,2442999998.0
2006-05-17 20:05:00,90.971,90.976,90.927,90.955,2706099987.0
2006-05-17 20:10:00,90.955,90.974,90.916,90.943,5404499979.0
2006-05-17 20:15:00,90.94,91.023,90.873,91.002,3881399990.0
2006-05-17 20:20:00,90.984,91.04,90.961,91.027,4370699997.0
2006-05-17 20:25:00,91.022,91.06,90.996,91.028,5988999973.0
2006-05-17 20:30:00,91.044,91.292,91.029,91.253,5307199974.0
2006-05-17 20:35:00,91.282,91.351,91.246,91.293,3975199982.0
2006-05-17 20:40:00,91.294,91.394,91.293,91.339,5530099986.0
2006-05-17 20:45:00,91.329,91.349,91.275,91.275,4745199985.0
2006-05-17 20:50:00,91.279,91.369,91.275,91.305,4362399991.0
2006-05-17 20:55:00,91.303,91.36,91.279,91.34,5016099976.0
2006-05-17 21:00:00,91.35,91.36,91.295,91.308,3237799996.0
2006-05-17 21:05:00,91.312,91.335,91.273,91.297,2702699997.0
2006-05-17 21:10:00,91.313,91.336,91.293,91.326,2933499999.0
2006-05-17 21:15:00,91.323,91.356,91.312,91.33,4406499998.0
2006-05-17 21:20:00,91.323,91.34,91.272,91.302,6565799985.0
2006-05-17 21:25:00,91.28,91.306,91.272,91.305,2959599979.0
2006-05-17 21:30:00,91.308,91.327,91.264,91.31,2981399997.0
2006-05-17 21:35:00,91.322,91.352,91.298,91.319,1805599991.0
2006-05-17 21:40:00,91.296,91.34,91.286,91.325,3529699988.0
2006-05-17 21:45:00,91.315,91.343,91.292,91.326,3324099992.0
2006-05-17 21:50:00,91.31,91.363,91.309,91.343,1615799999.0
2006-05-17 21:55:00,91.355,91.366,91.308,91.327,1833400002.0
2006-05-17 22:00:00,91.33,91.358,91.313,91.32,4137699992.0
2006-05-17 22:05:00,91.333,91.371,91.305,91.339,1275899995.0
2006-05-17 22:10:00,91.344,91.375,91.328,91.345,1574599996.0
2006-05-17 22:15:00,91.335,91.378,91.329,91.362,1840500002.0
2006-05-17 22:20:00,91.368,91.386,91.352,91.368,1127999993.0
2006-05-17 22:25:00,91.345,91.384,91.332,91.343,1799100003.0
2006-05-17 22:30:00,91.368,91.377,91.314,91.342,1940499999.0
2006-05-17 22:35:00,91.345,91.359,91.299,91.307,1443700001.0
2006-05-17 22:40:00,91.312,91.34,91.305,91.33,2088800000.0
2006-05-17 22:45:00,91.34,91.373,91.306,91.329,2375399995.0
2006-05-17 22:50:00,91.353,91.356,91.279,91.335,1468900000.0
2006-05-17 22:55:00,91.32,91.343,91.257,91.265,1274399999.0
2006-05-17 23:00:00,91.34,91.342,91.275,91.321,1146399989.0
2006-05-17 23:05:00,91.32,91.351,91.286,91.303,1169899994.0
2006-05-17 23:10:00,91.339,91.339,91.253,91.292,1153299992.0
2006-05-17 23:15:00,91.286,91.308,91.204,91.246,1159699995.0
2006-05-17 23:20:00,91.245,91.283,91.215,91.257,1237199999.0
2006-05-17 23:25:00,91.253,91.394,91.235,91.37,1544599997.0
2006-05-17 23:30:00,91.395,91.404,91.34,91.343,1204099996.0
2006-05-17 23:35:00,91.358,91.381,91.314,91.349,999600000.0
2006-05-17 23:40:00,91.324,91.358,91.318,91.333,1232099991.0
2006-05-17 23:45:00,91.325,91.327,91.28,91.299,1125400003.0
2006-05-17 23:50:00,91.297,91.351,91.277,91.351,967000002.0
2006-05-17 23:55:00,91.339,91.399,91.309,91.365,1164499994.0
2006-05-18 00:00:00,91.374,91.421,91.361,91.42,1101100006.0
2006-05-18 00:05:00,91.414,91.459,91.395,91.452,1156899998.0
2006-05-18 00:10:00,91.439,91.46,91.405,91.429,815400001.0
2006-05-18 00:15:00,91.421,91.494,91.421,91.47,1058099995.0
2006-05-18 00:20:00,91.465,91.474,91.434,91.44,818699994.0
2006-05-18 00:25:00,91.455,91.468,91.366,91.401,978600008.0
2006-05-18 00:30:00,91.373,91.391,91.318,91.342,1019700003.0
2006-05-18 00:35:00,91.333,91.373,91.33,91.355,1171700004.0
2006-05-18 00:40:00,91.348,91.38,91.321,91.321,895699992.0
2006-05-18 00:45:00,91.33,91.36,91.285,91.29,1302799987.0
2006-05-18 00:50:00,91.278,91.297,91.257,91.257,1241899993.0
2006-05-18 00:55:00,91.275,91.287,91.231,91.287,1108099989.0
2006-05-18 01:00:00,91.29,91.3,91.257,91.259,960700001.0
2006-05-18 01:05:00,91.262,91.283,91.235,91.258,862999996.0
2006-05-18 01:10:00,91.264,91.294,91.251,91.264,1022599998.0
2006-05-18 01:15:00,91.271,91.285,91.24,91.267,703099998.0
2006-05-18 01:20:00,91.24,91.291,91.236,91.236,970700002.0
2006-05-18 01:25:00,91.226,91.245,91.187,91.234,1131599999.0
2006-05-18 01:30:00,91.238,91.312,91.217,91.293,847500009.0
2006-05-18 01:35:00,91.306,91.344,91.303,91.336,901999988.0
2006-05-18 01:40:00,91.327,91.374,91.31,91.363,1097900001.0
2006-05-18 01:45:00,91.365,91.395,91.326,91.359,1069799993.0
2006-05-18 01:50:00,91.366,91.397,91.338,91.396,1284599981.0
2006-05-18 01:55:00,91.4,91.418,91.364,91.373,1508599990.0
2006-05-18 02:00:00,91.346,91.365,91.242,91.249,932199995.0
2006-05-18 02:05:00,91.237,91.29,91.219,91.266,1261299995.0
2006-05-18 02:10:00,91.259,91.304,91.23,91.294,1167999998.0
2006-05-18 02:15:00,91.298,91.337,91.273,91.294,1050999999.0
2006-05-18 02:20:00,91.29,91.309,91.211,91.221,1099599987.0
2006-05-18 02:25:00,91.231,91.254,91.191,91.232,1249799997.0
2006-05-18 02:30:00,91.217,91.241,91.192,91.234,1081699989.0
2006-05-18 02:35:00,91.219,91.315,91.219,91.241,1198299999.0
2006-05-18 02:40:00,91.249,91.255,91.205,91.237,1408500003.0
2006-05-18 02:45:00,91.265,91.332,91.235,91.285,1231299995.0
2006-05-18 02:50:00,91.282,91.316,91.254,91.316,831399998.0
2006-05-18 02:55:00,91.306,91.326,91.27,91.305,1309199996.0
2006-05-18 03:00:00,91.293,91.32,91.241,91.247,1049899997.0
2006-05-18 03:05:00,91.25,91.271,91.234,91.27,1130000001.0
2006-05-18 03:10:00,91.25,91.28,91.245,91.271,1263699996.0
2006-05-18 03:15:00,91.248,91.27,91.193,91.221,554499998.0
2006-05-18 03:20:00,91.225,91.228,91.192,91.209,912899998.0
2006-05-18 03:25:00,91.215,91.235,91.198,91.233,954699997.0
2006-05-18 03:30:00,91.223,91.254,91.204,91.227,1183299999.0
2006-05-18 03:35:00,91.2,91.244,91.178,91.189,1210000004.0
2006-05-18 03:40:00,91.186,91.224,91.137,91.18,1223699990.0
2006-05-18 03:45:00,91.171,91.212,91.163,91.192,1093999999.0
2006-05-18 03:50:00,91.2,91.213,91.157,91.18,1115799998.0
2006-05-18 03:55:00,91.179,91.193,91.154,91.184,763099999.0
2006-05-18 04:00:00,91.161,91.21,91.161,91.173,927699996.0
2006-05-18 04:05:00,91.185,91.208,91.154,91.161,1082500005.0
2006-05-18 04:10:00,91.169,91.198,91.162,91.178,940000005.0
2006-05-18 04:15:00,91.185,91.21,91.175,91.192,967299999.0
2006-05-18 04:20:00,91.187,91.25,91.162,91.237,867699997.0
2006-05-18 04:25:00,91.259,91.272,91.202,91.239,690299994.0
2006-05-18 04:30:00,91.248,91.253,91.215,91.222,1236799995.0
2006-05-18 04:35:00,91.242,91.286,91.192,91.192,1016699996.0
2006-05-18 04:40:00,91.207,91.213,91.181,91.181,1040799997.0
2006-05-18 04:45:00,91.193,91.216,91.182,91.196,938300000.0
2006-05-18 04:50:00,91.206,91.223,91.184,91.206,1088999996.0
2006-05-18 04:55:00,91.205,91.255,91.188,91.237,785099997.0
2006-05-18 05:00:00,91.245,91.251,91.199,91.229,909800000.0
2006-05-18 05:05:00,91.226,91.251,91.204,91.216,923799996.0
2006-05-18 05:10:00,91.235,91.249,91.207,91.224,1107000008.0
2006-05-18 05:15:00,91.226,91.226,91.175,91.214,903599999.0
2006-05-18 05:20:00,91.211,91.234,91.192,91.212,1013399998.0
2006-05-18 05:25:00,91.221,91.238,91.204,91.217,1298299991.0
2006-05-18 05:30:00,91.236,91.236,91.205,91.215,582799994.0
2006-05-18 05:35:00,91.206,91.234,91.193,91.199,953400004.0
2006-05-18 05:40:00,91.197,91.219,91.15,91.166,598199998.0
2006-05-18 05:45:00,91.165,91.188,91.103,91.177,959199998.0
2006-05-18 05:50:00,91.162,91.186,91.152,91.16,983500000.0
2006-05-18 05:55:00,91.164,91.172,91.122,91.145,899399995.0
2006-05-18 06:00:00,91.131,91.159,91.108,91.147,863599999.0
2006-05-18 06:05:00,91.131,91.186,91.129,91.177,1334300004.0
2006-05-18 06:10:00,91.183,91.202,91.152,91.152,1215299995.0
2006-05-18 06:15:00,91.151,91.181,91.135,91.155,986700006.0
2006-05-18 06:20:00,91.151,91.165,91.117,91.129,864499999.0
2006-05-18 06:25:00,91.118,91.177,91.118,91.177,874599995.0
2006-05-18 06:30:00,91.174,91.185,91.145,91.159,896700003.0
2006-05-18 06:35:00,91.16,91.169,91.124,91.146,1011599997.0
2006-05-18 06:40:00,91.12,91.155,91.113,91.145,834400000.0
2006-05-18 06:45:00,91.121,91.156,91.12,91.127,1006700005.0
2006-05-18 06:50:00,91.129,91.153,91.111,91.123,1197699998.0
2006-05-18 06:55:00,91.144,91.168,91.136,91.158,1177099997.0
2006-05-18 07:00:00,91.158,91.186,91.131,91.186,963199998.0
2006-05-18 07:05:00,91.182,91.199,91.158,91.199,713399996.0
2006-05-18 07:10:00,91.178,91.214,91.169,91.205,1321499998.0
2006-05-18 07:15:00,91.201,91.221,91.188,91.193,1136199995.0
2006-05-18 07:20:00,91.207,91.216,91.177,91.207,1009500011.0
2006-05-18 07:25:00,91.192,91.229,91.175,91.208,1097699999.0
2006-05-18 07:30:00,91.214,91.223,91.167,91.192,1008399995.0
2006-05-18 07:35:00,91.214,91.227,91.187,91.217,1344200003.0
2006-05-18 07:40:00,91.206,91.224,91.183,91.197,1034199997.0
2006-05-18 07:45:00,91.178,91.246,91.168,91.228,979199999.0
2006-05-18 07:50:00,91.216,91.238,91.188,91.213,917299988.0
2006-05-18 07:55:00,91.24,91.267,91.214,91.228,939200000.0
2006-05-18 08:00:00,91.218,91.244,91.189,91.198,1205799999.0
2006-05-18 08:05:00,91.178,91.206,91.152,91.196,1246599994.0
2006-05-18 08:10:00,91.197,91.234,91.145,91.153,1097999993.0
2006-05-18 08:15:00,91.159,91.175,91.112,91.165,1136000008.0
2006-05-18 08:20:00,91.164,91.179,91.141,91.145,871599996.0
2006-05-18 08:25:00,91.162,91.21,91.148,91.186,1139399995.0
2006-05-18 08:30:00,91.202,91.216,91.164,91.216,1102100001.0
2006-05-18 08:35:00,91.218,91.218,91.147,91.165,1197699997.0
2006-05-18 08:40:00,91.17,91.217,91.152,91.194,1242599993.0
2006-05-18 08:45:00,91.183,91.212,91.154,91.204,1229900008.0
2006-05-18 08:50:00,91.183,91.217,91.148,91.195,918299996.0
2006-05-18 08:55:00,91.175,91.242,91.175,91.242,983200000.0
2006-05-18 09:00:00,91.258,91.275,91.226,91.249,1151699999.0
2006-05-18 09:05:00,91.254,91.301,91.219,91.258,1186699990.0
2006-05-18 09:10:00,91.256,91.285,91.228,91.277,969200003.0
2006-05-18 09:15:00,91.291,91.303,91.252,91.261,1178999994.0
2006-05-18 09:20:00,91.282,91.309,91.263,91.286,1168699995.0
2006-05-18 09:25:00,91.284,91.411,91.268,91.411,1417999995.0
2006-05-18 09:30:00,91.412,91.466,91.4,91.456,877200002.0
2006-05-18 09:35:00,91.433,91.446,91.369,91.398,1273199994.0
2006-05-18 09:40:00,91.387,91.425,91.366,91.374,975100004.0
2006-05-18 09:45:00,91.364,91.41,91.327,91.405,1125600000.0
2006-05-18 09:50:00,91.407,91.424,91.373,91.387,1177499993.0
2006-05-18 09:55:00,91.387,91.415,91.357,91.39,1044300002.0
2006-05-18 10:00:00,91.393,91.444,91.379,91.409,995099997.0
2006-05-18 10:05:00,91.405,91.441,91.376,91.44,847999992.0
2006-05-18 10:10:00,91.416,91.453,91.367,91.398,1195800000.0
2006-05-18 10:15:00,91.407,91.472,91.396,91.471,1060700004.0
2006-05-18 10:20:00,91.482,91.488,91.414,91.435,1218499995.0
2006-05-18 10:25:00,91.417,91.447,91.315,91.327,869299993.0
2006-05-18 10:30:00,91.342,91.356,91.295,91.315,920199997.0
2006-05-18 10:35:00,91.317,91.344,91.287,91.326,1143899985.0
2006-05-18 10:40:00,91.325,91.346,91.3,91.316,1050799992.0
2006-05-18 10:45:00,91.342,91.342,91.273,91.274,1051400004.0
2006-05-18 10:50:00,91.293,91.302,91.227,91.254,1015099997.0
2006-05-18 10:55:00,91.258,91.321,91.258,91.313,1295799991.0
2006-05-18 11:00:00,91.32,91.359,91.297,91.331,1091400000.0
2006-05-18 11:05:00,91.329,91.344,91.28,91.298,1112399991.0
2006-05-18 11:10:00,91.3,91.321,91.262,91.268,1249799999.0
2006-05-18 11:15:00,91.28,91.3,91.257,91.289,1123199997.0
2006-05-18 11:20:00,91.287,91.297,91.262,91.297,1013200003.0
2006-05-18 11:25:00,91.278,91.297,91.236,91.257,1181200011.0
2006-05-18 11:30:00,91.25,91.274,91.232,91.268,1372799997.0
2006-05-18 11:35:00,91.244,91.311,91.244,91.28,1052100006.0
2006-05-18 11:40:00,91.292,91.32,91.281,91.295,1143800001.0
2006-05-18 11:45:00,91.305,91.336,91.276,91.285,1168699991.0
2006-05-18 11:50:00,91.281,91.332,91.277,91.282,1455399985.0
2006-05-18 11:55:00,91.28,91.304,91.225,91.24,1238299987.0
2006-05-18 12:00:00,91.265,91.271,91.213,91.232,1091100001.0
2006-05-18 12:05:00,91.233,91.268,91.206,91.214,1107400000.0
2006-05-18 12:10:00,91.218,91.247,91.204,91.238,1379999999.0
2006-05-18 12:15:00,91.225,91.26,91.213,91.245,1040200001.0
2006-05-18 12:20:00,91.248,91.29,91.236,91.275,957900001.0
2006-05-18 12:25:00,91.281,91.29,91.243,91.278,1460800010.0
2006-05-18 12:30:00,91.252,91.3,91.252,91.284,1066800004.0
2006-05-18 12:35:00,91.303,91.348,91.273,91.334,863100001.0
2006-05-18 12:40:00,91.345,91.382,91.319,91.341,1008200002.0
2006-05-18 12:45:00,91.341,91.422,91.326,91.391,1226299997.0
2006-05-18 12:50:00,91.389,91.408,91.347,91.392,1281299998.0
2006-05-18 12:55:00,91.398,91.438,91.369,91.397,909999995.0
2006-05-18 13:00:00,91.414,91.464,91.39,91.443,1319300003.0
2006-05-18 13:05:00,91.474,91.5,91.453,91.472,1184099988.0
2006-05-18 13:10:00,91.488,91.5,91.449,91.475,1129899996.0
2006-05-18 13:15:00,91.498,91.56,91.485,91.545,1303499998.0
2006-05-18 13:20:00,91.539,91.574,91.505,91.523,897199992.0
2006-05-18 13:25:00,91.514,91.556,91.497,91.517,1079599994.0
2006-05-18 13:30:00,91.515,91.557,91.493,91.537,1043699994.0
2006-05-18 13:35:00,91.535,91.569,91.511,91.552,992300000.0
2006-05-18 13:40:00,91.547,91.563,91.51,91.544,983400000.0
2006-05-18 13:45:00,91.545,91.573,91.521,91.537,1284400005.0
2006-05-18 13:50:00,91.53,91.557,91.502,91.535,1425699992.0
2006-05-18 13:55:00,91.533,91.545,91.499,91.517,1041199990.0
2006-05-18 14:00:00,91.525,91.584,91.514,91.577,1409899992.0
2006-05-18 14:05:00,91.567,91.594,91.544,91.573,999999993.0
2006-05-18 14:10:00,91.564,91.585,91.537,91.58,976199995.0
2006-05-18 14:15:00,91.577,91.589,91.548,91.572,1116299996.0
2006-05-18 14:20:00,91.578,91.605,91.482,91.49,1181999991.0
2006-05-18 14:25:00,91.501,91.521,91.468,91.484,922099993.0
2006-05-18 14:30:00,91.481,91.506,91.389,91.412,1328099991.0
2006-05-18 14:35:00,91.418,91.435,91.344,91.414,914200002.0
2006-05-18 14:40:00,91.43,91.462,91.408,91.46,1302699994.0
2006-05-18 14:45:00,91.436,91.489,91.424,91.463,1029099997.0
2006-05-18 14:50:00,91.499,91.52,91.457,91.467,1325199999.0
2006-05-18 14:55:00,91.49,91.499,91.394,91.459,922399995.0
2006-05-18 15:00:00,91.449,91.473,91.382,91.388,832999997.0
2006-05-18 15:05:00,91.406,91.472,91.392,91.454,970300003.0
2006-05-18 15:10:00,91.459,91.482,91.415,91.425,828099998.0
2006-05-18 15:15:00,91.438,91.48,91.407,91.417,1296900001.0
2006-05-18 15:20:00,91.42,91.447,91.351,91.38,1019099991.0
2006-05-18 15:25:00,91.353,91.451,91.34,91.437,1208700003.0
2006-05-18 15:30:00,91.451,91.451,91.348,91.397,1072800002.0
2006-05-18 15:35:00,91.408,91.415,91.299,91.33,1396099996.0
2006-05-18 15:40:00,91.337,91.381,91.323,91.36,1410599995.0
2006-05-18 15:45:00,91.362,91.382,91.264,91.309,1066899999.0
2006-05-18 15:50:00,91.295,91.342,91.295,91.33,1443600000.0
2006-05-18 15:55:00,91.34,91.414,91.324,91.396,912099994.0
2006-05-18 16:00:00,91.369,91.426,91.313,91.384,1077600003.0
2006-05-18 16:05:00,91.392,91.471,91.384,91.446,997500001.0
2006-05-18 16:10:00,91.455,91.471,91.377,91.409,1255899993.0
2006-05-18 16:15:00,91.421,91.445,91.374,91.413,1196199981.0
2006-05-18 16:20:00,91.405,91.435,91.368,91.373,1291299999.0
2006-05-18 16:25:00,91.396,91.409,91.342,91.36,996000003.0
2006-05-18 16:30:00,91.348,91.375,91.313,91.354,1104199995.0
2006-05-18 16:35:00,91.343,91.378,91.328,91.365,1154199990.0
2006-05-18 16:40:00,91.373,91.376,91.294,91.299,1177499998.0
2006-05-18 16:45:00,91.321,91.344,91.285,91.289,1338200003.0
2006-05-18 16:50:00,91.315,91.331,91.224,91.261,1315499989.0
2006-05-18 16:55:00,91.263,91.361,91.256,91.333,1161699992.0
2006-05-18 17:00:00,91.337,91.416,91.337,91.389,1163399993.0
2006-05-18 17:05:00,91.399,91.47,91.341,91.47,1085600001.0
2006-05-18 17:10:00,91.453,91.496,91.438,91.494,1129899994.0
2006-05-18 17:15:00,91.472,91.5,91.455,91.455,1158600003.0
2006-05-18 17:20:00,91.459,91.482,91.394,91.444,1038899997.0
2006-05-18 17:25:00,91.427,91.445,91.387,91.398,895800003.0
2006-05-18 17:30:00,91.411,91.436,91.392,91.401,1173299990.0
2006-05-18 17:35:00,91.408,91.455,91.397,91.439,1456999993.0
2006-05-18 17:40:00,91.444,91.486,91.426,91.468,1036799994.0
2006-05-18 17:45:00,91.453,91.474,91.402,91.421,1215099995.0
2006-05-18 17:50:00,91.407,91.451,91.4,91.435,1089799996.0
2006-05-18 17:55:00,91.457,91.483,91.422,91.46,1136500000.0
2006-05-18 18:00:00,91.399,91.58,91.376,91.58,7962599962.0
2006-05-18 18:05:00,91.61,91.65,91.55,91.65,9263199971.0
2006-05-18 18:10:00,91.671,91.68,91.533,91.57,7112899988.0
2006-05-18 18:15:00,91.59,91.59,91.537,91.556,5443099996.0
2006-05-18 18:20:00,91.567,91.66,91.547,91.6,9403399966.0
2006-05-18 18:25:00,91.604,91.64,91.536,91.56,7884799986.0
2006-05-18 18:30:00,91.571,91.61,91.558,91.592,8110799962.0
2006-05-18 18:35:00,91.591,91.597,91.54,91.564,5547699995.0
2006-05-18 18:40:00,91.584,91.685,91.572,91.678,5120999990.0
2006-05-18 18:45:00,91.679,91.691,91.631,91.659,2869499999.0
2006-05-18 18:50:00,91.645,91.672,91.617,91.64,5461399981.0
2006-05-18 18:55:00,91.643,91.643,91.562,91.567,4892499983.0
2006-05-18 19:00:00,91.548,91.569,91.502,91.512,2338599996.0
2006-05-18 19:05:00,91.522,91.528,91.479,91.518,5411499994.0
2006-05-18 19:10:00,91.519,91.559,91.501,91.534,1616299995.0
2006-05-18 19:15:00,91.536,91.571,91.515,91.552,3804400005.0
2006-05-18 19:20:00,91.577,91.59,91.545,91.578,4128499996.0
2006-05-18 19:25:00,91.563,91.587,91.542,91.568,6088999994.0
2006-05-18 19:30:00,91.593,91.593,91.545,91.55,4127900000.0
2006-05-18 19:35:00,91.544,91.567,91.514,91.545,3372199988.0
2006-05-18 19:40:00,91.545,91.598,91.526,91.578,4449499992.0
2006-05-18 19:45:00,91.592,91.6,91.562,91.57,3034699986.0
2006-05-18 19:50:00,91.56,91.588,91.551,91.566,2768499975.0
2006-05-18 19:55:00,91.562,91.569,91.534,91.543,3070999990.0
2006-05-18 20:00:00,91.547,91.586,91.54,91.572,3046799982.0
2006-05-18 20:05:00,91.577,91.597,91.556,91.594,2608099993.0
2006-05-18 20:10:00,91.594,91.628,91.577,91.59,5052999978.0
2006-05-18 20:15:00,91.607,91.62,91.579,91.594,4650099996.0
2006-05-18 20:20:00,91.603,91.661,91.6,91.616,4120699996.0
2006-05-18 20:25:00,91.623,91.67,91.601,91.66,4253799994.0
2006-05-18 20:30:00,91.658,91.679,91.596,91.6,5381899972.0
2006-05-18 20:35:00,91.603,91.645,91.595,91.633,4650899978.0
2006-05-18 20:40:00,91.627,91.645,91.576,91.595,6037699976.0
2006-05-18 20:45:00,91.574,91.676,91.563,91.651,4521899991.0
2006-05-18 20:50:00,91.648,91.683,91.636,91.663,4449999973.0
2006-05-18 20:55:00,91.668,91.721,91.659,91.692,6934799985.0
2006-05-18 21:00:00,91.72,91.771,91.692,91.74,3017599988.0
2006-05-18 21:05:00,91.718,91.775,91.706,91.744,2425099991.0
2006-05-18 21:10:00,91.745,91.777,91.712,91.763,3326999992.0
2006-05-18 21:15:00,91.745,91.789,91.73,91.778,4951799981.0
2006-05-18 21:20:00,91.768,91.783,91.718,91.731,6295299987.0
2006-05-18 21:25:00,91.735,91.804,91.712,91.787,2982999995.0
2006-05-18 21:30:00,91.803,91.811,91.769,91.769,2602699998.0
2006-05-18 21:35:00,91.8,91.82,91.774,91.812,1747599992.0
2006-05-18 21:40:00,91.805,91.825,91.77,91.789,3746799966.0
2006-05-18 21:45:00,91.799,91.837,91.773,91.823,3254000000.0
2006-05-18 21:50:00,91.808,91.84,91.798,91.801,1551299993.0
2006-05-18 21:55:00,91.82,91.832,91.797,91.811,1716299991.0
2006-05-18 22:00:00,91.808,91.853,91.799,91.826,4027099984.0
2006-05-18 22:05:00,91.845,91.862,91.816,91.843,1094099995.0
2006-05-18 22:10:00,91.83,91.848,91.78,91.805,1689399989.0
2006-05-18 22:15:00,91.811,91.811,91.742,91.742,1748799986.0
2006-05-18 22:20:00,91.751,91.769,91.726,91.755,1038599998.0
2006-05-18 22:25:00,91.757,91.786,91.714,91.739,2272300008.0
2006-05-18 22:30:00,91.747,91.765,91.728,91.745,1872400002.0
2006-05-18 22:35:00,91.767,91.83,91.735,91.829,1603099989.0
2006-05-18 22:40:00,91.842,91.875,91.826,91.857,1990100001.0
2006-05-18 22:45:00,91.865,91.898,91.83,91.876,2554699992.0
2006-05-18 22:50:00,91.877,91.895,91.815,91.849,1749799995.0
2006-05-18 22:55:00,91.853,91.876,91.782,91.789,1212699997.0
2006-05-18 23:00:00,91.86,91.874,91.799,91.842,927699997.0
2006-05-18 23:05:00,91.856,91.937,91.818,91.904,1189999990.0
2006-05-18 23:10:00,91.922,91.981,91.885,91.888,1146200000.0
2006-05-18 23:15:00,91.942,92.081,91.892,92.014,1480699992.0
2006-05-18 23:20:00,92.005,92.081,91.928,91.938,1066699998.0
2006-05-18 23:25:00,91.91,91.994,91.902,91.965,1446799988.0
2006-05-18 23:30:00,91.966,91.979,91.867,91.904,1508600001.0
2006-05-18 23:35:00,91.905,91.977,91.878,91.942,1278599993.0
2006-05-18 23:40:00,91.977,92.009,91.889,91.921,1194199993.0
2006-05-18 23:45:00,91.914,91.97,91.878,91.911,1023900000.0
2006-05-18 23:50:00,91.868,91.961,91.857,91.935,1115299997.0
2006-05-18 23:55:00,91.9,91.939,91.835,91.855,851099997.0
2006-05-19 00:00:00,91.855,91.86,91.822,91.86,847100003.0
2006-05-19 00:05:00,91.86,91.86,91.815,91.815,868099995.0
2006-05-19 00:10:00,91.836,91.865,91.831,91.848,869099993.0
2006-05-19 00:15:00,91.841,91.865,91.835,91.86,753100000.0
2006-05-19 00:20:00,91.855,91.865,91.824,91.85,960100003.0
2006-05-19 00:25:00,91.86,91.865,91.834,91.865,978899998.0
2006-05-19 00:30:00,91.838,91.86,91.812,91.84,628200004.0
2006-05-19 00:35:00,91.83,91.86,91.829,91.839,1028299996.0
2006-05-19 00:40:00,91.86,91.865,91.831,91.831,777199995.0
2006-05-19 00:45:00,91.841,91.865,91.829,91.86,971499997.0
2006-05-19 00:50:00,91.853,91.862,91.829,91.835,1175399996.0
2006-05-19 00:55:00,91.84,91.865,91.831,91.86,981499999.0
2006-05-19 01:00:00,91.829,91.995,91.829,91.94,649999999.0
2006-05-19 01:05:00,91.959,91.968,91.899,91.931,1158000000.0
2006-05-19 01:10:00,91.93,91.954,91.905,91.931,1037799988.0
2006-05-19 01:15:00,91.931,91.944,91.868,91.89,1088499993.0
2006-05-19 01:20:00,91.895,91.926,91.875,91.897,1154299994.0
2006-05-19 01:25:00,91.896,91.897,91.846,91.872,1268799995.0
2006-05-19 01:30:00,91.886,91.886,91.813,91.864,1133599998.0
2006-05-19 01:35:00,91.866,91.898,91.847,91.878,1173800005.0
2006-05-19 01:40:00,91.883,91.89,91.844,91.868,1221999997.0
2006-05-19 01:45:00,91.855,91.895,91.847,91.853,1215600007.0
2006-05-19 01:50:00,91.818,91.852,91.676,91.701,1435099996.0
2006-05-19 01:55:00,91.679,91.718,91.649,91.684,1590099999.0
2006-05-19 02:00:00,91.661,91.704,91.651,91.652,982199995.0
2006-05-19 02:05:00,91.657,91.753,91.657,91.743,1147399989.0
2006-05-19 02:10:00,91.752,91.765,91.677,91.725,931399993.0
2006-05-19 02:15:00,91.707,91.763,91.699,91.757,1194599997.0
2006-05-19 02:20:00,91.742,91.761,91.716,91.725,776000000.0
2006-05-19 02:25:00,91.733,91.747,91.68,91.694,1118700000.0
2006-05-19 02:30:00,91.667,91.693,91.636,91.662,958999994.0
2006-05-19 02:35:00,91.67,91.704,91.65,91.67,1377000001.0
2006-05-19 02:40:00,91.633,91.734,91.632,91.732,1536099991.0
2006-05-19 02:45:00,91.72,91.753,91.697,91.753,817099996.0
2006-05-19 02:50:00,91.76,91.795,91.738,91.795,940500012.0
2006-05-19 02:55:00,91.787,91.805,91.734,91.761,1045099995.0
2006-05-19 03:00:00,91.757,91.781,91.728,91.739,1249799994.0
2006-05-19 03:05:00,91.739,91.75,91.68,91.695,1148399991.0
2006-05-19 03:10:00,91.706,91.728,91.676,91.705,1427799997.0
2006-05-19 03:15:00,91.701,91.737,91.677,91.734,565699999.0
2006-05-19 03:20:00,91.725,91.749,91.695,91.719,1420800000.0
2006-05-19 03:25:00,91.738,91.738,91.692,91.704,856199997.0
2006-05-19 03:30:00,91.712,91.731,91.684,91.704,1062400004.0
2006-05-19 03:35:00,91.684,91.739,91.684,91.702,1120899993.0
2006-05-19 03:40:00,91.69,91.733,91.684,91.719,936600003.0
2006-05-19 03:45:00,91.72,91.746,91.698,91.718,1278600010.0
2006-05-19 03:50:00,91.721,91.743,91.69,91.731,1150999996.0
2006-05-19 03:55:00,91.733,91.753,91.656,91.656,880800000.0
2006-05-19 04:00:00,91.704,91.724,91.679,91.704,776299994.0
2006-05-19 04:05:00,91.731,91.74,91.694,91.73,1071999997.0
2006-05-19 04:10:00,91.714,91.735,91.699,91.726,986700002.0
2006-05-19 04:15:00,91.711,91.772,91.711,91.749,951099997.0
2006-05-19 04:20:00,91.728,91.788,91.728,91.771,951499998.0
2006-05-19 04:25:00,91.777,91.809,91.764,91.764,565899998.0
2006-05-19 04:30:00,91.767,91.796,91.76,91.784,878099996.0
2006-05-19 04:35:00,91.774,91.833,91.774,91.822,907400001.0
2006-05-19 04:40:00,91.828,91.849,91.8,91.8,1113499993.0
2006-05-19 04:45:00,91.805,91.851,91.78,91.833,940399996.0
2006-05-19 04:50:00,91.808,91.862,91.804,91.828,942499994.0
2006-05-19 04:55:00,91.823,91.856,91.802,91.834,1209299987.0
2006-05-19 05:00:00,91.83,91.867,91.82,91.848,989499992.0
2006-05-19 05:05:00,91.845,91.857,91.819,91.831,1071099989.0
2006-05-19 05:10:00,91.846,91.867,91.818,91.84,787000002.0
2006-05-19 05:15:00,91.834,91.849,91.783,91.793,917699999.0
2006-05-19 05:20:00,91.803,91.826,91.776,91.812,827999997.0
2006-05-19 05:25:00,91.829,91.831,91.794,91.816,656599996.0
2006-05-19 05:30:00,91.83,91.836,91.8,91.825,754299998.0
2006-05-19 05:35:00,91.84,91.939,91.83,91.939,1164100004.0
2006-05-19 05:40:00,91.916,91.938,91.849,91.889,753500001.0
2006-05-19 05:45:00,91.891,91.917,91.807,91.83,1127000000.0
2006-05-19 05:50:00,91.826,91.86,91.801,91.835,1065699993.0
2006-05-19 05:55:00,91.836,91.848,91.797,91.816,1020399997.0
2006-05-19 06:00:00,91.81,91.833,91.776,91.819,904299999.0
2006-05-19 06:05:00,91.811,91.843,91.804,91.82,1201000006.0
2006-05-19 06:10:00,91.815,91.828,91.781,91.823,944799997.0
2006-05-19 06:15:00,91.819,91.827,91.793,91.797,1094599996.0
2006-05-19 06:20:00,91.806,91.816,91.753,91.753,807099998.0
2006-05-19 06:25:00,91.766,91.785,91.735,91.785,896399996.0
2006-05-19 06:30:00,91.776,91.8,91.76,91.777,1039300004.0
2006-05-19 06:35:00,91.781,91.809,91.759,91.785,892099998.0
2006-05-19 06:40:00,91.797,91.805,91.758,91.789,979500005.0
2006-05-19 06:45:00,91.78,91.813,91.761,91.78,590500006.0
2006-05-19 06:50:00,91.801,91.821,91.768,91.804,974699997.0
2006-05-19 06:55:00,91.815,91.843,91.79,91.826,930700001.0
2006-05-19 07:00:00,91.816,91.839,91.795,91.804,1228999993.0
2006-05-19 07:05:00,91.801,91.844,91.798,91.837,622699994.0
2006-05-19 07:10:00,91.819,91.831,91.791,91.791,1315999996.0
2006-05-19 07:15:00,91.806,91.806,91.752,91.767,1325700010.0
2006-05-19 07:20:00,91.785,91.806,91.76,91.806,1104600003.0
2006-05-19 07:25:00,91.796,91.817,91.749,91.767,1305699999.0
2006-05-19 07:30:00,91.752,91.765,91.716,91.745,892100002.0
2006-05-19 07:35:00,91.748,91.802,91.741,91.756,1012299993.0
2006-05-19 07:40:00,91.769,91.781,91.73,91.756,964799996.0
2006-05-19 07:45:00,91.729,91.763,91.697,91.738,931900001.0
2006-05-19 07:50:00,91.723,91.771,91.72,91.747,1237799995.0
2006-05-19 07:55:00,91.763,91.794,91.742,91.774,811800002.0
2006-05-19 08:00:00,91.772,91.79,91.74,91.778,1081300000.0
2006-05-19 08:05:00,91.749,91.768,91.687,91.724,853799991.0
2006-05-19 08:10:00,91.705,91.725,91.677,91.686,1299399995.0
2006-05-19 08:15:00,91.712,91.761,91.658,91.75,776699999.0
2006-05-19 08:20:00,91.742,91.773,91.716,91.733,1156800009.0
2006-05-19 08:25:00,91.737,91.755,91.695,91.712,1005499996.0
2006-05-19 08:30:00,91.717,91.726,91.682,91.706,1094699999.0
2006-05-19 08:35:00,91.687,91.703,91.65,91.678,1383800003.0
2006-05-19 08:40:00,91.686,91.691,91.637,91.648,1131099995.0
2006-05-19 08:45:00,91.675,91.689,91.625,91.631,1217500006.0
2006-05-19 08:50:00,91.628,91.658,91.603,91.603,931399999.0
2006-05-19 08:55:00,91.625,91.652,91.575,91.585,1147000002.0
2006-05-19 09:00:00,91.582,91.582,91.467,91.489,1013700002.0
2006-05-19 09:05:00,91.505,91.53,91.448,91.465,1105000003.0
2006-05-19 09:10:00,91.467,91.499,91.454,91.467,1148199996.0
2006-05-19 09:15:00,91.469,91.504,91.443,91.457,1028599999.0
2006-05-19 09:20:00,91.475,91.493,91.428,91.447,1322400001.0
2006-05-19 09:25:00,91.442,91.46,91.363,91.367,1199199996.0
2006-05-19 09:30:00,91.359,91.408,91.322,91.366,1030600006.0
2006-05-19 09:35:00,91.379,91.446,91.366,91.42,1205299995.0
2006-05-19 09:40:00,91.455,91.619,91.434,91.598,1172900000.0
2006-05-19 09:45:00,91.655,91.655,91.484,91.562,1185099987.0
2006-05-19 09:50:00,91.576,91.647,91.538,91.628,1233800002.0
2006-05-19 09:55:00,91.625,91.848,91.625,91.814,1423299997.0
2006-05-19 10:00:00,91.808,91.844,91.755,91.814,1036899997.0
2006-05-19 10:05:00,91.812,91.814,91.741,91.785,1040000000.0
2006-05-19 10:10:00,91.78,91.794,91.723,91.735,1314700009.0
2006-05-19 10:15:00,91.772,91.794,91.706,91.734,1078999988.0
2006-05-19 10:20:00,91.765,91.78,91.728,91.762,1147299990.0
2006-05-19 10:25:00,91.754,91.771,91.721,91.742,1215500000.0
2006-05-19 10:30:00,91.737,91.783,91.72,91.75,1136899996.0
2006-05-19 10:35:00,91.735,91.762,91.691,91.691,1298999990.0
2006-05-19 10:40:00,91.682,91.718,91.662,91.662,1215600003.0
2006-05-19 10:45:00,91.679,91.712,91.666,91.695,1028599997.0
2006-05-19 10:50:00,91.723,91.743,91.683,91.739,1258399994.0
2006-05-19 10:55:00,91.73,91.759,91.682,91.738,1235799996.0
2006-05-19 11:00:00,91.72,91.748,91.678,91.74,983999995.0
2006-05-19 11:05:00,91.737,91.756,91.697,91.707,806700002.0
2006-05-19 11:10:00,91.727,91.739,91.673,91.702,1520399983.0
2006-05-19 11:15:00,91.707,91.76,91.692,91.738,1143700001.0
2006-05-19 11:20:00,91.747,91.774,91.727,91.734,1245899994.0
2006-05-19 11:25:00,91.732,91.765,91.712,91.721,1035400007.0
2006-05-19 11:30:00,91.723,91.738,91.673,91.698,1176500004.0
2006-05-19 11:35:00,91.688,91.711,91.664,91.703,1028800008.0
2006-05-19 11:40:00,91.694,91.75,91.683,91.729,1524999997.0
2006-05-19 11:45:00,91.716,91.731,91.635,91.656,1309100002.0
2006-05-19 11:50:00,91.685,91.724,91.607,91.654,1279999997.0
2006-05-19 11:55:00,91.682,91.753,91.667,91.742,1322099994.0
2006-05-19 12:00:00,91.749,91.75,91.677,91.697,1240699996.0
2006-05-19 12:05:00,91.676,91.702,91.635,91.661,1276299995.0
2006-05-19 12:10:00,91.686,91.687,91.583,91.61,1188499993.0
2006-05-19 12:15:00,91.617,91.629,91.539,91.559,1173499990.0
2006-05-19 12:20:00,91.58,91.603,91.53,91.603,968900005.0
2006-05-19 12:25:00,91.598,91.647,91.582,91.617,1235499987.0
2006-05-19 12:30:00,91.606,91.701,91.605,91.681,1129499992.0
2006-05-19 12:35:00,91.697,91.723,91.671,91.721,1131400004.0
2006-05-19 12:40:00,91.702,91.731,91.679,91.684,1004499995.0
2006-05-19 12:45:00,91.695,91.715,91.636,91.715,1557499996.0
2006-05-19 12:50:00,91.704,91.722,91.643,91.679,919099989.0
2006-05-19 12:55:00,91.675,91.706,91.615,91.638,910499996.0
2006-05-19 13:00:00,91.644,91.684,91.623,91.653,965000000.0
2006-05-19 13:05:00,91.667,91.676,91.624,91.659,1148899993.0
2006-05-19 13:10:00,91.658,91.7,91.636,91.695,1384000008.0
2006-05-19 13:15:00,91.681,91.718,91.654,91.695,871100004.0
2006-05-19 13:20:00,91.706,91.714,91.681,91.694,1115699997.0
2006-05-19 13:25:00,91.703,91.703,91.649,91.686,1003399995.0
2006-05-19 13:30:00,91.683,91.717,91.645,91.672,1038199996.0
2006-05-19 13:35:00,91.661,91.727,91.65,91.703,1115599993.0
2006-05-19 13:40:00,91.688,91.705,91.623,91.641,1022299996.0
2006-05-19 13:45:00,91.633,91.686,91.61,91.626,1265999994.0
2006-05-19 13:50:00,91.64,91.662,91.6,91.625,1259599998.0
2006-05-19 13:55:00,91.614,91.662,91.593,91.603,1111100006.0
2006-05-19 14:00:00,91.605,91.641,91.584,91.62,1283600005.0
2006-05-19 14:05:00,91.617,91.691,91.617,91.687,1071900000.0
2006-05-19 14:10:00,91.658,91.684,91.619,91.632,1258700005.0
2006-05-19 14:15:00,91.624,91.673,91.614,91.636,1134699999.0
2006-05-19 14:20:00,91.62,91.634,91.564,91.571,1179299994.0
2006-05-19 14:25:00,91.587,91.587,91.47,91.522,1174099997.0
2006-05-19 14:30:00,91.54,91.549,91.466,91.477,1089800001.0
2006-05-19 14:35:00,91.477,91.498,91.394,91.466,1159500000.0
2006-05-19 14:40:00,91.455,91.455,91.373,91.42,1286100006.0
2006-05-19 14:45:00,91.412,91.443,91.378,91.393,1049899999.0
2006-05-19 14:50:00,91.402,91.402,91.325,91.333,1213100000.0
2006-05-19 14:55:00,91.339,91.362,91.279,91.355,1043099997.0
2006-05-19 15:00:00,91.374,91.403,91.312,91.35,1004599996.0
2006-05-19 15:05:00,91.357,91.534,91.357,91.502,1054300001.0
2006-05-19 15:10:00,91.474,91.491,91.403,91.435,1065299994.0
2006-05-19 15:15:00,91.434,91.455,91.392,91.412,1369699997.0
2006-05-19 15:20:00,91.396,91.444,91.39,91.398,1419099992.0
2006-05-19 15:25:00,91.404,91.465,91.355,91.458,1016599993.0
2006-05-19 15:30:00,91.454,91.522,91.454,91.478,1221999991.0
2006-05-19 15:35:00,91.492,91.519,91.451,91.466,940300001.0
2006-05-19 15:40:00,91.447,91.51,91.431,91.505,783399993.0
2006-05-19 15:45:00,91.499,91.503,91.436,91.436,953499994.0
2006-05-19 15:50:00,91.44,91.48,91.416,91.447,1609799998.0
2006-05-19 15:55:00,91.453,91.53,91.439,91.498,1240799997.0
2006-05-19 16:00:00,91.491,91.52,91.448,91.455,1243699999.0
2006-05-19 16:05:00,91.457,91.497,91.449,91.493,834399997.0
2006-05-19 16:10:00,91.497,91.543,91.456,91.524,1059799998.0
2006-05-19 16:15:00,91.526,91.552,91.458,91.458,953300001.0
2006-05-19 16:20:00,91.458,91.523,91.457,91.501,1306500000.0
2006-05-19 16:25:00,91.523,91.626,91.485,91.59,1054099991.0
2006-05-19 16:30:00,91.608,91.656,91.552,91.656,1018100002.0
2006-05-19 16:35:00,91.665,91.665,91.575,91.613,1166199995.0
2006-05-19 16:40:00,91.623,91.642,91.572,91.61,1090499992.0
2006-05-19 16:45:00,91.622,91.66,91.583,91.605,1093699995.0
2006-05-19 16:50:00,91.6,91.628,91.538,91.544,1028699992.0
2006-05-19 16:55:00,91.55,91.649,91.534,91.637,1141399992.0
2006-05-19 17:00:00,91.617,91.705,91.617,91.645,981999992.0
2006-05-19 17:05:00,91.658,91.695,91.636,91.656,1198999994.0
2006-05-19 17:10:00,91.644,91.739,91.643,91.696,1343099994.0
2006-05-19 17:15:00,91.676,91.697,91.626,91.626,1381999993.0
2006-05-19 17:20:00,91.652,91.678,91.618,91.634,1162900006.0
2006-05-19 17:25:00,91.624,91.662,91.618,91.636,1169099999.0
2006-05-19 17:30:00,91.641,91.649,91.556,91.563,1226399995.0
2006-05-19 17:35:00,91.569,91.641,91.559,91.615,1245500003.0
2006-05-19 17:40:00,91.6,91.642,91.594,91.633,1101499996.0
2006-05-19 17:45:00,91.646,91.671,91.635,91.658,1372600004.0
2006-05-19 17:50:00,91.648,91.676,91.619,91.634,961500001.0
2006-05-19 17:55:00,91.657,91.688,91.579,91.664,1175899997.0
2006-05-19 18:00:00,91.697,91.704,91.64,91.67,8646900004.0
2006-05-19 18:05:00,91.66,91.69,91.616,91.657,10055699979.0
2006-05-19 18:10:00,91.649,91.684,91.621,91.647,6483299993.0
2006-05-19 18:15:00,91.68,91.69,91.631,91.67,7527099985.0
2006-05-19 18:20:00,91.665,91.672,91.613,91.63,9151099946.0
2006-05-19 18:25:00,91.61,91.637,91.565,91.583,8265799964.0
2006-05-19 18:30:00,91.585,91.68,91.571,91.656,8047299955.0
2006-05-19 18:35:00,91.639,91.695,91.631,91.675,5239399986.0
2006-05-19 18:40:00,91.677,91.72,91.671,91.706,5452600008.0
2006-05-19 18:45:00,91.701,91.713,91.64,91.664,2677299996.0
2006-05-19 18:50:00,91.673,91.707,91.652,91.681,6334500012.0
2006-05-19 18:55:00,91.67,91.724,91.653,91.722,4555799989.0
2006-05-19 19:00:00,91.727,91.731,91.65,91.667,2333299997.0
2006-05-19 19:05:00,91.673,91.773,91.669,91.75,6149299995.0
2006-05-19 19:10:00,91.758,91.776,91.721,91.738,1886199985.0
2006-05-19 19:15:00,91.75,91.798,91.706,91.77,4328000004.0
2006-05-19 19:20:00,91.8,91.824,91.767,91.786,4218499964.0
2006-05-19 19:25:00,91.784,91.799,91.723,91.775,6088800022.0
2006-05-19 19:30:00,91.791,91.791,91.676,91.689,4439899991.0
2006-05-19 19:35:00,91.674,91.713,91.654,91.704,3856499986.0
2006-05-19 19:40:00,91.69,91.749,91.688,91.722,4175399991.0
2006-05-19 19:45:00,91.719,91.732,91.668,91.71,3312000002.0
2006-05-19 19:50:00,91.721,91.794,91.692,91.753,3330599998.0
2006-05-19 19:55:00,91.772,91.786,91.744,91.751,3420799984.0
2006-05-19 20:00:00,91.778,91.812,91.734,91.761,2780499983.0
2006-05-19 20:05:00,91.771,91.797,91.748,91.773,3046299989.0
2006-05-19 20:10:00,91.773,91.797,91.741,91.765,5071900001.0
2006-05-19 20:15:00,91.768,91.808,91.751,91.791,4382699986.0
2006-05-19 20:20:00,91.791,91.807,91.743,91.763,4201199987.0
2006-05-19 20:25:00,91.763,91.83,91.743,91.83,5988399977.0
2006-05-19 20:30:00,91.86,91.86,91.798,91.835,6048799978.0
2006-05-19 20:35:00,91.813,91.859,91.795,91.813,4455199989.0
2006-05-19 20:40:00,91.827,91.896,91.807,91.863,5506899984.0
2006-05-19 20:45:00,91.865,91.88,91.796,91.803,4981699972.0
2006-05-19 20:50:00,91.825,91.83,91.776,91.792,4542499987.0
2006-05-19 20:55:00,91.792,91.863,91.773,91.835,7714999989.0
2006-05-19 21:00:00,91.854,91.87,91.814,91.827,4812999969.0
2006-05-19 21:05:00,91.82,91.863,91.799,91.838,2578699999.0
2006-05-19 21:10:00,91.848,91.892,91.835,91.841,3209599997.0
2006-05-19 21:15:00,91.845,91.855,91.81,91.847,4541099986.0
2006-05-19 21:20:00,91.85,91.869,91.802,91.84,6823199971.0
2006-05-19 21:25:00,91.832,91.834,91.779,91.805,3394000008.0
2006-05-19 21:30:00,91.814,91.847,91.795,91.83,2730299997.0
2006-05-19 21:35:00,91.84,91.84,91.799,91.814,1716499989.0
2006-05-19 21:40:00,91.801,91.823,91.776,91.801,3643199992.0
2006-05-19 21:45:00,91.802,91.839,91.79,91.808,3231999982.0
2006-05-19 21:50:00,91.811,91.837,91.795,91.807,1851099994.0
2006-05-19 21:55:00,91.794,91.848,91.794,91.833,1814999994.0
2006-05-19 22:00:00,91.835,91.842,91.783,91.81,3925699981.0
2006-05-19 22:05:00,91.788,91.809,91.756,91.777,1316299995.0
2006-05-19 22:10:00,91.802,91.829,91.769,91.81,1768699998.0
2006-05-19 22:15:00,91.812,91.849,91.796,91.814,1447399997.0
2006-05-19 22:20:00,91.818,91.846,91.814,91.818,1211699997.0
2006-05-19 22:25:00,91.837,91.844,91.801,91.824,1510399995.0
2006-05-19 22:30:00,91.82,91.848,91.77,91.776,1906599990.0
2006-05-19 22:35:00,91.803,91.815,91.759,91.763,1844300007.0
2006-05-19 22:40:00,91.765,91.811,91.754,91.765,2066699993.0
2006-05-19 22:45:00,91.774,91.854,91.755,91.843,2177199984.0
2006-05-19 22:50:00,91.847,91.847,91.748,91.781,1592799994.0
2006-05-19 22:55:00,91.773,91.791,91.691,91.74,1335699986.0
2006-05-21 23:00:00,91.77,91.775,91.732,91.76,685799994.0
2006-05-21 23:05:00,91.763,91.77,91.74,91.75,960000004.0
2006-05-21 23:10:00,91.75,91.775,91.742,91.765,1082999998.0
2006-05-21 23:15:00,91.768,91.775,91.739,91.765,807499994.0
2006-05-21 23:20:00,91.767,91.775,91.741,91.752,1120599995.0
2006-05-21 23:25:00,91.758,91.775,91.742,91.765,875799997.0
2006-05-21 23:30:00,91.758,91.77,91.738,91.751,861799993.0
2006-05-21 23:35:00,91.77,91.775,91.74,91.75,953600003.0
2006-05-21 23:40:00,91.765,91.775,91.736,91.77,1341799995.0
2006-05-21 23:45:00,91.762,91.77,91.741,91.748,581200002.0
2006-05-21 23:50:00,91.741,91.775,91.741,91.77,1033000000.0
2006-05-21 23:55:00,91.763,91.775,91.746,91.765,504199998.0
2006-05-22 00:00:00,91.75,91.77,91.73,91.77,895899999.0
2006-05-22 00:05:00,91.77,91.77,91.726,91.726,965700001.0
2006-05-22 00:10:00,91.763,91.775,91.741,91.76,807399993.0
2006-05-22 00:15:00,91.751,91.775,91.746,91.75,789799998.0
2006-05-22 00:20:00,91.75,91.775,91.733,91.76,806399992.0
2006-05-22 00:25:00,91.757,91.775,91.744,91.775,952700007.0
2006-05-22 00:30:00,91.765,91.77,91.722,91.722,719999997.0
2006-05-22 00:35:00,91.74,91.77,91.74,91.746,1015799998.0
2006-05-22 00:40:00,91.77,91.775,91.741,91.741,782299993.0
2006-05-22 00:45:00,91.751,91.775,91.74,91.759,1130599993.0
2006-05-22 00:50:00,91.748,91.772,91.742,91.763,750199996.0
2006-05-22 00:55:00,91.765,91.775,91.741,91.77,1011799993.0
2006-05-22 01:00:00,91.739,91.775,91.739,91.763,831399997.0
2006-05-22 01:05:00,91.744,91.744,91.673,91.706,956299997.0
2006-05-22 01:10:00,91.722,91.776,91.72,91.739,999999996.0
2006-05-22 01:15:00,91.765,91.804,91.739,91.797,710499999.0
2006-05-22 01:20:00,91.781,91.838,91.777,91.777,925399992.0
2006-05-22 01:25:00,91.786,91.84,91.778,91.805,1030900005.0
2006-05-22 01:30:00,91.837,91.842,91.792,91.814,1136499996.0
2006-05-22 01:35:00,91.82,91.831,91.792,91.807,917999995.0
2006-05-22 01:40:00,91.793,91.825,91.771,91.812,1037900007.0
2006-05-22 01:45:00,91.824,91.832,91.786,91.832,1135599994.0
2006-05-22 01:50:00,91.806,91.864,91.806,91.838,1179999990.0
2006-05-22 01:55:00,91.838,91.89,91.837,91.875,1493799999.0
2006-05-22 02:00:00,91.877,91.877,91.802,91.807,1177699997.0
2006-05-22 02:05:00,91.806,91.865,91.806,91.852,914599999.0
2006-05-22 02:10:00,91.841,91.865,91.773,91.795,1095700003.0
2006-05-22 02:15:00,91.81,91.824,91.762,91.81,1071499995.0
2006-05-22 02:20:00,91.786,91.808,91.756,91.756,843100002.0
2006-05-22 02:25:00,91.768,91.818,91.751,91.782,1071499999.0
2006-05-22 02:30:00,91.782,91.793,91.736,91.762,869600001.0
2006-05-22 02:35:00,91.771,91.799,91.752,91.787,1252199999.0
2006-05-22 02:40:00,91.798,91.827,91.783,91.827,1119399996.0
2006-05-22 02:45:00,91.799,91.839,91.799,91.815,974999992.0
2006-05-22 02:50:00,91.825,91.905,91.815,91.905,988299990.0
2006-05-22 02:55:00,91.895,91.909,91.827,91.838,1404099999.0
2006-05-22 03:00:00,91.859,91.877,91.791,91.797,972199996.0
2006-05-22 03:05:00,91.805,91.881,91.791,91.868,1201399996.0
2006-05-22 03:10:00,91.843,91.867,91.81,91.815,1299899993.0
2006-05-22 03:15:00,91.788,91.861,91.782,91.86,862100003.0
2006-05-22 03:20:00,91.856,91.921,91.856,91.893,1240399994.0
2006-05-22 03:25:00,91.899,91.908,91.861,91.869,1195599994.0
2006-05-22 03:30:00,91.869,91.883,91.828,91.837,1068800006.0
2006-05-22 03:35:00,91.818,91.839,91.75,91.773,974300001.0
2006-05-22 03:40:00,91.765,91.835,91.765,91.815,1188500004.0
2006-05-22 03:45:00,91.799,91.87,91.795,91.858,1378799994.0
2006-05-22 03:50:00,91.861,91.873,91.833,91.843,1276999997.0
2006-05-22 03:55:00,91.847,91.892,91.847,91.876,808599995.0
2006-05-22 04:00:00,91.843,91.885,91.843,91.885,743599998.0
2006-05-22 04:05:00,91.883,91.897,91.853,91.88,910999997.0
2006-05-22 04:10:00,91.88,91.916,91.865,91.883,1152799995.0
2006-05-22 04:15:00,91.883,91.897,91.863,91.889,900899996.0
2006-05-22 04:20:00,91.88,91.918,91.856,91.897,574999999.0
2006-05-22 04:25:00,91.924,91.947,91.889,91.929,1141399997.0
2006-05-22 04:30:00,91.944,91.957,91.9,91.92,1278599999.0
2006-05-22 04:35:00,91.927,91.966,91.92,91.943,916500000.0
2006-05-22 04:40:00,91.924,91.955,91.917,91.945,885700001.0
2006-05-22 04:45:00,91.946,91.946,91.894,91.92,906299986.0
2006-05-22 04:50:00,91.912,91.945,91.902,91.923,1076100000.0
2006-05-22 04:55:00,91.916,91.938,91.902,91.911,840799998.0
2006-05-22 05:00:00,91.932,91.956,91.882,91.942,1149899996.0
2006-05-22 05:05:00,91.937,91.987,91.884,91.917,967600003.0
2006-05-22 05:10:00,91.918,91.918,91.764,91.831,758400003.0
2006-05-22 05:15:00,91.848,91.868,91.749,91.774,1087599988.0
2006-05-22 05:20:00,91.807,91.854,91.8,91.832,1037899992.0
2006-05-22 05:25:00,91.827,91.864,91.803,91.822,982100000.0
2006-05-22 05:30:00,91.812,91.838,91.766,91.781,1102399994.0
2006-05-22 05:35:00,91.8,91.826,91.771,91.815,1184899995.0
2006-05-22 05:40:00,91.811,91.823,91.769,91.815,673999997.0
2006-05-22 05:45:00,91.83,91.837,91.749,91.81,699300007.0
2006-05-22 05:50:00,91.8,91.874,91.8,91.845,952699993.0
2006-05-22 05:55:00,91.824,91.874,91.824,91.845,1227299997.0
2006-05-22 06:00:00,91.84,91.864,91.821,91.841,869000001.0
2006-05-22 06:05:00,91.854,91.871,91.806,91.835,1186899992.0
2006-05-22 06:10:00,91.815,91.85,91.792,91.85,1123599998.0
2006-05-22 06:15:00,91.852,91.933,91.837,91.913,928800002.0
2006-05-22 06:20:00,91.944,91.997,91.921,91.979,809899999.0
2006-05-22 06:25:00,91.977,91.992,91.928,91.941,1224299993.0
2006-05-22 06:30:00,91.96,91.985,91.932,91.935,1122999993.0
2006-05-22 06:35:00,91.948,91.973,91.919,91.95,1147799995.0
2006-05-22 06:40:00,91.925,91.94,91.9,91.928,795199995.0
2006-05-22 06:45:00,91.918,91.941,91.889,91.903,1004099994.0
2006-05-22 06:50:00,91.911,91.933,91.871,91.873,1128299999.0
2006-05-22 06:55:00,91.884,91.943,91.878,91.925,1075599992.0
2006-05-22 07:00:00,91.928,91.942,91.898,91.93,952700002.0
2006-05-22 07:05:00,91.912,91.955,91.905,91.934,756299995.0
2006-05-22 07:10:00,91.952,91.955,91.916,91.927,1169800002.0
2006-05-22 07:15:00,91.939,91.958,91.895,91.901,904800000.0
2006-05-22 07:20:00,91.928,91.943,91.904,91.94,1190899998.0
2006-05-22 07:25:00,91.935,91.973,91.919,91.957,998899996.0
2006-05-22 07:30:00,91.935,92.002,91.925,91.968,1172399999.0
2006-05-22 07:35:00,91.967,91.985,91.946,91.962,1200499992.0
2006-05-22 07:40:00,91.991,92.031,91.98,92.014,952499997.0
2006-05-22 07:45:00,92.047,92.128,92.021,92.025,1011299994.0
2006-05-22 07:50:00,92.034,92.038,91.962,91.972,1080799997.0
2006-05-22 07:55:00,91.961,91.999,91.935,91.985,1174300004.0
2006-05-22 08:00:00,91.986,92.041,91.942,92.033,1292800003.0
2006-05-22 08:05:00,92.039,92.078,92.019,92.078,1002699995.0
2006-05-22 08:10:00,92.052,92.097,92.034,92.044,1034099998.0
2006-05-22 08:15:00,92.073,92.148,92.073,92.115,1199900014.0
2006-05-22 08:20:00,92.123,92.195,92.108,92.155,875199999.0
2006-05-22 08:25:00,92.163,92.279,92.163,92.256,1219599996.0
2006-05-22 08:30:00,92.28,92.302,92.234,92.275,1267999997.0
2006-05-22 08:35:00,92.287,92.313,92.252,92.313,1196099992.0
2006-05-22 08:40:00,92.314,92.354,92.237,92.314,1058699995.0
2006-05-22 08:45:00,92.338,92.381,92.305,92.381,1401999996.0
2006-05-22 08:50:00,92.329,92.378,92.299,92.314,955600002.0
2006-05-22 08:55:00,92.327,92.335,92.276,92.276,1267100003.0
2006-05-22 09:00:00,92.274,92.361,92.268,92.322,1201099997.0
2006-05-22 09:05:00,92.334,92.375,92.305,92.365,1121299995.0
2006-05-22 09:10:00,92.339,92.387,92.326,92.36,1135899997.0
2006-05-22 09:15:00,92.396,92.46,92.382,92.448,1002599995.0
2006-05-22 09:20:00,92.451,92.497,92.417,92.417,1086599997.0
2006-05-22 09:25:00,92.438,92.473,92.401,92.441,1404299996.0
2006-05-22 09:30:00,92.46,92.465,92.404,92.424,1225400007.0
2006-05-22 09:35:00,92.452,92.511,92.441,92.477,1180799996.0
2006-05-22 09:40:00,92.463,92.504,92.446,92.494,900800008.0
2006-05-22 09:45:00,92.481,92.491,92.389,92.438,1010699998.0
2006-05-22 09:50:00,92.427,92.48,92.389,92.462,927199997.0
2006-05-22 09:55:00,92.456,92.523,92.444,92.512,1130099991.0
2006-05-22 10:00:00,92.509,92.536,92.472,92.535,981200003.0
2006-05-22 10:05:00,92.525,92.61,92.518,92.585,871999999.0
2006-05-22 10:10:00,92.579,92.591,92.537,92.554,1185300005.0
2006-05-22 10:15:00,92.553,92.613,92.522,92.592,1100399999.0
2006-05-22 10:20:00,92.616,92.651,92.581,92.651,1162200001.0
2006-05-22 10:25:00,92.631,92.664,92.614,92.619,1163999994.0
2006-05-22 10:30:00,92.616,92.62,92.554,92.584,1042599993.0
2006-05-22 10:35:00,92.593,92.633,92.588,92.612,1064999993.0
2006-05-22 10:40:00,92.622,92.646,92.59,92.602,1393899997.0
2006-05-22 10:45:00,92.628,92.661,92.604,92.604,838699997.0
2006-05-22 10:50:00,92.603,92.622,92.558,92.607,942499990.0
2006-05-22 10:55:00,92.59,92.615,92.563,92.563,1186000005.0
2006-05-22 11:00:00,92.568,92.593,92.521,92.55,929700002.0
2006-05-22 11:05:00,92.543,92.554,92.469,92.471,1054700006.0
2006-05-22 11:10:00,92.484,92.548,92.46,92.537,1027400004.0
2006-05-22 11:15:00,92.512,92.544,92.495,92.508,1133099993.0
2006-05-22 11:20:00,92.523,92.534,92.494,92.5,1202999990.0
2006-05-22 11:25:00,92.492,92.527,92.464,92.475,1213500000.0
2006-05-22 11:30:00,92.457,92.491,92.448,92.452,1426199997.0
2006-05-22 11:35:00,92.446,92.482,92.44,92.482,1138899998.0
2006-05-22 11:40:00,92.467,92.512,92.448,92.483,1531699994.0
2006-05-22 11:45:00,92.457,92.477,92.417,92.422,1310899994.0
2006-05-22 11:50:00,92.441,92.479,92.4,92.457,1321199993.0
2006-05-22 11:55:00,92.444,92.454,92.384,92.394,1046900004.0
2006-05-22 12:00:00,92.375,92.413,92.367,92.387,1357599990.0
2006-05-22 12:05:00,92.4,92.494,92.4,92.466,1290599994.0
2006-05-22 12:10:00,92.482,92.505,92.443,92.49,1273699990.0
2006-05-22 12:15:00,92.508,92.524,92.46,92.513,1114999994.0
2006-05-22 12:20:00,92.507,92.577,92.484,92.551,1162299996.0
2006-05-22 12:25:00,92.531,92.667,92.531,92.647,1156899994.0
2006-05-22 12:30:00,92.631,92.631,92.52,92.54,1468099998.0
2006-05-22 12:35:00,92.555,92.557,92.484,92.506,909300004.0
2006-05-22 12:40:00,92.531,92.541,92.495,92.511,1009099993.0
2006-05-22 12:45:00,92.537,92.584,92.513,92.513,1428299990.0
2006-05-22 12:50:00,92.534,92.534,92.422,92.497,1100699989.0
2006-05-22 12:55:00,92.51,92.566,92.497,92.522,1138799985.0
2006-05-22 13:00:00,92.51,92.539,92.483,92.488,848700006.0
2006-05-22 13:05:00,92.484,92.502,92.418,92.446,941099992.0
2006-05-22 13:10:00,92.459,92.469,92.423,92.428,1300799996.0
2006-05-22 13:15:00,92.45,92.48,92.414,92.464,1195899982.0
2006-05-22 13:20:00,92.457,92.509,92.44,92.509,1082099992.0
2006-05-22 13:25:00,92.502,92.502,92.43,92.446,1118599992.0
2006-05-22 13:30:00,92.463,92.492,92.432,92.484,1069899994.0
2006-05-22 13:35:00,92.485,92.498,92.46,92.492,1171899996.0
2006-05-22 13:40:00,92.472,92.486,92.415,92.432,1167900002.0
2006-05-22 13:45:00,92.447,92.509,92.419,92.489,873899996.0
2006-05-22 13:50:00,92.496,92.518,92.473,92.501,1508000004.0
2006-05-22 13:55:00,92.504,92.515,92.425,92.425,1159999987.0
2006-05-22 14:00:00,92.433,92.539,92.407,92.519,1490600008.0
2006-05-22 14:05:00,92.539,92.539,92.479,92.494,1029600001.0
2006-05-22 14:10:00,92.475,92.535,92.46,92.513,989399997.0
2006-05-22 14:15:00,92.506,92.581,92.499,92.572,986499995.0
2006-05-22 14:20:00,92.558,92.595,92.534,92.545,1217699998.0
2006-05-22 14:25:00,92.55,92.585,92.509,92.524,1414399992.0
2006-05-22 14:30:00,92.543,92.55,92.476,92.509,1084699999.0
2006-05-22 14:35:00,92.522,92.573,92.489,92.55,1218600000.0
2006-05-22 14:40:00,92.586,92.631,92.549,92.593,891199995.0
2006-05-22 14:45:00,92.579,92.609,92.538,92.557,1066800002.0
2006-05-22 14:50:00,92.562,92.617,92.54,92.592,1395099993.0
2006-05-22 14:55:00,92.598,92.598,92.533,92.573,1023199989.0
2006-05-22 15:00:00,92.589,92.613,92.557,92.61,1092799992.0
2006-05-22 15:05:00,92.61,92.627,92.578,92.607,1086699996.0
2006-05-22 15:10:00,92.599,92.627,92.593,92.619,1155099996.0
2006-05-22 15:15:00,92.617,92.627,92.56,92.58,1286099989.0
2006-05-22 15:20:00,92.572,92.603,92.506,92.562,1115299993.0
2006-05-22 15:25:00,92.565,92.622,92.548,92.578,1040299999.0
2006-05-22 15:30:00,92.615,92.615,92.551,92.56,1267999998.0
2006-05-22 15:35:00,92.569,92.6,92.563,92.582,1154299997.0
2006-05-22 15:40:00,92.577,92.596,92.538,92.583,902399991.0
2006-05-22 15:45:00,92.587,92.627,92.549,92.549,1204999990.0
2006-05-22 15:50:00,92.516,92.547,92.473,92.503,1387199998.0
2006-05-22 15:55:00,92.507,92.526,92.43,92.485,1153099992.0
2006-05-22 16:00:00,92.45,92.491,92.427,92.427,1395499993.0
2006-05-22 16:05:00,92.438,92.467,92.415,92.446,1092299994.0
2006-05-22 16:10:00,92.456,92.523,92.426,92.509,1249599990.0
2006-05-22 16:15:00,92.523,92.605,92.492,92.56,1087700003.0
2006-05-22 16:20:00,92.557,92.612,92.534,92.568,1281099994.0
2006-05-22 16:25:00,92.589,92.66,92.565,92.633,1170100008.0
2006-05-22 16:30:00,92.649,92.685,92.607,92.676,1033099997.0
2006-05-22 16:35:00,92.668,92.668,92.6,92.645,1050599994.0
2006-05-22 16:40:00,92.641,92.695,92.622,92.661,1291700004.0
2006-05-22 16:45:00,92.669,92.721,92.667,92.698,1177399996.0
2006-05-22 16:50:00,92.704,92.725,92.658,92.698,991399989.0
2006-05-22 16:55:00,92.697,92.736,92.636,92.704,1353399992.0
2006-05-22 17:00:00,92.715,92.745,92.669,92.691,1101100007.0
2006-05-22 17:05:00,92.691,92.694,92.644,92.677,1031199998.0
2006-05-22 17:10:00,92.643,92.69,92.617,92.679,1179300010.0
2006-05-22 17:15:00,92.684,92.704,92.649,92.649,1156400000.0
2006-05-22 17:20:00,92.674,92.677,92.61,92.629,1011899991.0
2006-05-22 17:25:00,92.639,92.654,92.604,92.63,1152300001.0
2006-05-22 17:30:00,92.609,92.632,92.534,92.538,1398499992.0
2006-05-22 17:35:00,92.543,92.575,92.498,92.515,897700000.0
2006-05-22 17:40:00,92.514,92.608,92.499,92.608,1253999999.0
2006-05-22 17:45:00,92.614,92.634,92.589,92.606,1228200006.0
2006-05-22 17:50:00,92.606,92.684,92.591,92.664,988299995.0
2006-05-22 17:55:00,92.675,92.678,92.609,92.622,1150699991.0
2006-05-22 18:00:00,92.612,92.65,92.586,92.63,8462600003.0
2006-05-22 18:05:00,92.64,92.65,92.578,92.598,10363999990.0
2006-05-22 18:10:00,92.595,92.66,92.57,92.65,6653699979.0
2006-05-22 18:15:00,92.64,92.669,92.609,92.65,6015900016.0
2006-05-22 18:20:00,92.656,92.69,92.623,92.68,9238100001.0
2006-05-22 18:25:00,92.66,92.703,92.63,92.644,8439899978.0
2006-05-22 18:30:00,92.653,92.686,92.628,92.629,8256699982.0
2006-05-22 18:35:00,92.638,92.655,92.596,92.598,5857299975.0
2006-05-22 18:40:00,92.607,92.649,92.593,92.593,5259399986.0
2006-05-22 18:45:00,92.605,92.715,92.605,92.641,3133700001.0
2006-05-22 18:50:00,92.654,92.678,92.62,92.624,6073699979.0
2006-05-22 18:55:00,92.651,92.661,92.613,92.646,4873199988.0
2006-05-22 19:00:00,92.624,92.667,92.599,92.654,2013899993.0
2006-05-22 19:05:00,92.66,92.66,92.598,92.647,5692899970.0
2006-05-22 19:10:00,92.654,92.654,92.6,92.634,1694699991.0
2006-05-22 19:15:00,92.631,92.638,92.559,92.572,4157799967.0
2006-05-22 19:20:00,92.587,92.597,92.555,92.586,4042999994.0
2006-05-22 19:25:00,92.576,92.62,92.549,92.567,5685099988.0
2006-05-22 19:30:00,92.579,92.586,92.545,92.551,4800699972.0
2006-05-22 19:35:00,92.571,92.588,92.536,92.563,3332299985.0
2006-05-22 19:40:00,92.547,92.573,92.528,92.563,3857299996.0
2006-05-22 19:45:00,92.539,92.566,92.509,92.534,3088299991.0
2006-05-22 19:50:00,92.54,92.571,92.52,92.542,3188599993.0
2006-05-22 19:55:00,92.558,92.591,92.514,92.535,3277699992.0
2006-05-22 20:00:00,92.533,92.627,92.502,92.627,2795799994.0
2006-05-22 20:05:00,92.616,92.67,92.585,92.611,2547799997.0
2006-05-22 20:10:00,92.638,92.693,92.628,92.658,5217199955.0
2006-05-22 20:15:00,92.639,92.661,92.588,92.626,4867499990.0
2006-05-22 20:20:00,92.633,92.649,92.576,92.594,4537800005.0
2006-05-22 20:25:00,92.608,92.619,92.494,92.507,5989300002.0
2006-05-22 20:30:00,92.54,92.553,92.51,92.531,6420499980.0
2006-05-22 20:35:00,92.543,92.562,92.493,92.541,4835399985.0
2006-05-22 20:40:00,92.553,92.579,92.521,92.572,5355900009.0
2006-05-22 20:45:00,92.559,92.602,92.549,92.563,4427599989.0
2006-05-22 20:50:00,92.564,92.592,92.519,92.543,4099199999.0
2006-05-22 20:55:00,92.523,92.542,92.49,92.49,7402100010.0
2006-05-22 21:00:00,92.476,92.53,92.466,92.512,4057600008.0
2006-05-22 21:05:00,92.487,92.517,92.457,92.494,2145300000.0
2006-05-22 21:10:00,92.493,92.507,92.423,92.458,3411299984.0
2006-05-22 21:15:00,92.462,92.486,92.433,92.464,4898799995.0
2006-05-22 21:20:00,92.457,92.471,92.408,92.441,6675799978.0
2006-05-22 21:25:00,92.441,92.459,92.415,92.418,3957799985.0
2006-05-22 21:30:00,92.422,92.458,92.41,92.432,2872199999.0
2006-05-22 21:35:00,92.427,92.453,92.402,92.428,1606199991.0
2006-05-22 21:40:00,92.432,92.451,92.411,92.441,3639399996.0
2006-05-22 21:45:00,92.42,92.485,92.409,92.455,3460199994.0
2006-05-22 21:50:00,92.477,92.532,92.462,92.501,1630399988.0
2006-05-22 21:55:00,92.497,92.543,92.496,92.52,1783399996.0
2006-05-22 22:00:00,92.517,92.564,92.498,92.546,3538799999.0
2006-05-22 22:05:00,92.568,92.574,92.523,92.523,1305699989.0
2006-05-22 22:10:00,92.527,92.573,92.512,92.545,1992399989.0
2006-05-22 22:15:00,92.537,92.573,92.512,92.532,1668099994.0
2006-05-22 22:20:00,92.534,92.562,92.52,92.54,1270600000.0
2006-05-22 22:25:00,92.535,92.555,92.482,92.482,1753399997.0
2006-05-22 22:30:00,92.515,92.538,92.492,92.514,1833499993.0
2006-05-22 22:35:00,92.526,92.543,92.501,92.543,1487499998.0
2006-05-22 22:40:00,92.53,92.592,92.526,92.563,2014599997.0
2006-05-22 22:45:00,92.583,92.605,92.538,92.582,2259499983.0
2006-05-22 22:50:00,92.601,92.621,92.546,92.615,1645100002.0
2006-05-22 22:55:00,92.598,92.627,92.554,92.56,1327000000.0
2006-05-22 23:00:00,92.617,92.646,92.554,92.619,1182399994.0
2006-05-22 23:05:00,92.626,92.642,92.571,92.597,1135700001.0
2006-05-22 23:10:00,92.576,92.697,92.576,92.638,1121200000.0
2006-05-22 23:15:00,92.659,92.704,92.554,92.554,1081999989.0
2006-05-22 23:20:00,92.525,92.599,92.513,92.565,1064099996.0
2006-05-22 23:25:00,92.57,92.587,92.516,92.552,1210400001.0
2006-05-22 23:30:00,92.544,92.553,92.459,92.491,1295299992.0
2006-05-22 23:35:00,92.504,92.528,92.453,92.47,1413499995.0
2006-05-22 23:40:00,92.46,92.514,92.41,92.476,1440200001.0
2006-05-22 23:45:00,92.458,92.512,92.439,92.477,1207700003.0
2006-05-22 23:50:00,92.458,92.512,92.428,92.445,1382399999.0
2006-05-22 23:55:00,92.478,92.492,92.428,92.437,1020999996.0
2006-05-23 00:00:00,92.422,92.482,92.422,92.454,1288800002.0
2006-05-23 00:05:00,92.448,92.528,92.425,92.49,919300004.0
2006-05-23 00:10:00,92.501,92.527,92.478,92.502,1214299997.0
2006-05-23 00:15:00,92.504,92.54,92.477,92.504,1171700007.0
2006-05-23 00:20:00,92.496,92.54,92.404,92.41,1123299993.0
2006-05-23 00:25:00,92.41,92.447,92.352,92.401,1374499997.0
2006-05-23 00:30:00,92.53,92.565,92.332,92.332,915700000.0
2006-05-23 00:35:00,92.35,92.38,92.349,92.36,1109899988.0
2006-05-23 00:40:00,92.38,92.385,92.352,92.37,1259499993.0
2006-05-23 00:45:00,92.361,92.385,92.35,92.368,1275299996.0
2006-05-23 00:50:00,92.369,92.382,92.352,92.373,909900003.0
2006-05-23 00:55:00,92.36,92.385,92.35,92.368,1166500003.0
2006-05-23 01:00:00,92.358,92.51,92.358,92.51,999699999.0
2006-05-23 01:05:00,92.502,92.604,92.483,92.591,1049800002.0
2006-05-23 01:10:00,92.582,92.584,92.531,92.543,1266399999.0
2006-05-23 01:15:00,92.561,92.573,92.501,92.501,884799991.0
2006-05-23 01:20:00,92.493,92.537,92.486,92.506,1060299997.0
2006-05-23 01:25:00,92.524,92.542,92.484,92.513,886899991.0
2006-05-23 01:30:00,92.514,92.576,92.49,92.557,1143299994.0
2006-05-23 01:35:00,92.572,92.572,92.519,92.532,1222499997.0
2006-05-23 01:40:00,92.535,92.586,92.535,92.573,1080299990.0
2006-05-23 01:45:00,92.582,92.595,92.547,92.593,1098399999.0
2006-05-23 01:50:00,92.568,92.613,92.568,92.613,1285000002.0
2006-05-23 01:55:00,92.608,92.622,92.546,92.57,1586999988.0
2006-05-23 02:00:00,92.538,92.574,92.536,92.546,1095499999.0
2006-05-23 02:05:00,92.553,92.598,92.539,92.58,942699991.0
2006-05-23 02:10:00,92.568,92.613,92.566,92.596,812300010.0
2006-05-23 02:15:00,92.581,92.642,92.579,92.642,1190299990.0
2006-05-23 02:20:00,92.618,92.645,92.559,92.563,1052099999.0
2006-05-23 02:25:00,92.585,92.606,92.553,92.593,938299999.0
2006-05-23 02:30:00,92.576,92.615,92.57,92.589,1211199994.0
2006-05-23 02:35:00,92.585,92.63,92.585,92.616,1158800000.0
2006-05-23 02:40:00,92.615,92.656,92.609,92.639,1328299999.0
2006-05-23 02:45:00,92.641,92.652,92.599,92.623,1070499993.0
2006-05-23 02:50:00,92.647,92.65,92.608,92.63,805199999.0
2006-05-23 02:55:00,92.637,92.668,92.613,92.631,1164099998.0
2006-05-23 03:00:00,92.628,92.669,92.627,92.656,1108900000.0
2006-05-23 03:05:00,92.661,92.738,92.643,92.699,1490399985.0
2006-05-23 03:10:00,92.697,92.72,92.671,92.705,1221199993.0
2006-05-23 03:15:00,92.691,92.755,92.688,92.724,945599999.0
2006-05-23 03:20:00,92.727,92.729,92.67,92.705,1365399997.0
2006-05-23 03:25:00,92.709,92.753,92.704,92.743,1077499985.0
2006-05-23 03:30:00,92.755,92.764,92.717,92.73,1456300003.0
2006-05-23 03:35:00,92.72,92.743,92.685,92.685,973700010.0
2006-05-23 03:40:00,92.711,92.726,92.651,92.686,924099990.0
2006-05-23 03:45:00,92.692,92.7,92.644,92.684,989099997.0
2006-05-23 03:50:00,92.681,92.716,92.662,92.701,1147999999.0
2006-05-23 03:55:00,92.711,92.732,92.691,92.732,793499992.0
2006-05-23 04:00:00,92.716,92.732,92.684,92.693,880999990.0
2006-05-23 04:05:00,92.704,92.717,92.664,92.672,1337399996.0
2006-05-23 04:10:00,92.695,92.737,92.679,92.72,853099992.0
2006-05-23 04:15:00,92.717,92.733,92.676,92.694,1133999979.0
2006-05-23 04:20:00,92.662,92.738,92.662,92.723,1375299991.0
2006-05-23 04:25:00,92.717,92.728,92.672,92.695,716899999.0
2006-05-23 04:30:00,92.695,92.695,92.66,92.662,800299996.0
2006-05-23 04:35:00,92.66,92.69,92.649,92.655,1143200007.0
2006-05-23 04:40:00,92.689,92.707,92.671,92.684,891300001.0
2006-05-23 04:45:00,92.7,92.7,92.662,92.674,770299993.0
2006-05-23 04:50:00,92.695,92.699,92.661,92.673,819299997.0
2006-05-23 04:55:00,92.677,92.694,92.653,92.66,743999994.0
2006-05-23 05:00:00,92.671,92.704,92.635,92.644,1015099998.0
2006-05-23 05:05:00,92.641,92.67,92.613,92.645,969499996.0
2006-05-23 05:10:00,92.63,92.655,92.615,92.64,878799999.0
2006-05-23 05:15:00,92.618,92.651,92.573,92.592,988999989.0
2006-05-23 05:20:00,92.585,92.616,92.548,92.575,913899998.0
2006-05-23 05:25:00,92.565,92.578,92.482,92.513,1003100002.0
2006-05-23 05:30:00,92.493,92.556,92.493,92.515,1011699994.0
2006-05-23 05:35:00,92.506,92.536,92.452,92.483,1102599989.0
2006-05-23 05:40:00,92.462,92.526,92.446,92.496,758899991.0
2006-05-23 05:45:00,92.517,92.542,92.461,92.519,1105799997.0
2006-05-23 05:50:00,92.513,92.562,92.513,92.54,956999996.0
2006-05-23 05:55:00,92.553,92.586,92.53,92.586,592399996.0
2006-05-23 06:00:00,92.579,92.583,92.536,92.561,785699995.0
2006-05-23 06:05:00,92.571,92.592,92.542,92.592,1197999997.0
2006-05-23 06:10:00,92.584,92.596,92.543,92.555,803100000.0
2006-05-23 06:15:00,92.542,92.57,92.528,92.554,1106500004.0
2006-05-23 06:20:00,92.558,92.567,92.533,92.559,927899994.0
2006-05-23 06:25:00,92.536,92.578,92.523,92.572,1024199992.0
2006-05-23 06:30:00,92.559,92.584,92.546,92.563,1037799997.0
2006-05-23 06:35:00,92.572,92.595,92.549,92.556,730299998.0
2006-05-23 06:40:00,92.55,92.57,92.443,92.465,903199995.0
2006-05-23 06:45:00,92.437,92.465,92.286,92.286,745399995.0
2006-05-23 06:50:00,92.298,92.364,92.278,92.331,1331300001.0
2006-05-23 06:55:00,92.342,92.342,92.275,92.284,1064800000.0
2006-05-23 07:00:00,92.252,92.273,92.215,92.253,1175599995.0
2006-05-23 07:05:00,92.253,92.295,92.231,92.273,820899999.0
2006-05-23 07:10:00,92.276,92.291,92.242,92.281,1135799993.0
2006-05-23 07:15:00,92.282,92.331,92.272,92.314,996199997.0
2006-05-23 07:20:00,92.329,92.346,92.287,92.326,1311900003.0
2006-05-23 07:25:00,92.332,92.363,92.304,92.353,1337900007.0
2006-05-23 07:30:00,92.341,92.359,92.271,92.276,1024500000.0
2006-05-23 07:35:00,92.269,92.297,92.237,92.275,1227899996.0
2006-05-23 07:40:00,92.266,92.294,92.245,92.28,1104599993.0
2006-05-23 07:45:00,92.275,92.283,92.22,92.22,881299990.0
2006-05-23 07:50:00,92.239,92.246,92.178,92.193,1058699993.0
2006-05-23 07:55:00,92.193,92.262,92.181,92.249,1083200001.0
2006-05-23 08:00:00,92.252,92.283,92.226,92.278,1213200002.0
2006-05-23 08:05:00,92.275,92.298,92.226,92.275,942899998.0
2006-05-23 08:10:00,92.275,92.316,92.252,92.298,1153699990.0
2006-05-23 08:15:00,92.294,92.32,92.252,92.259,951099989.0
2006-05-23 08:20:00,92.272,92.287,92.22,92.239,1092800003.0
2006-05-23 08:25:00,92.237,92.244,92.165,92.195,1064899993.0
2006-05-23 08:30:00,92.185,92.216,92.17,92.174,1102600003.0
2006-05-23 08:35:00,92.183,92.214,92.168,92.205,1167699999.0
2006-05-23 08:40:00,92.205,92.205,92.1,92.1,1029199998.0
2006-05-23 08:45:00,92.124,92.163,92.093,92.148,1010599995.0
2006-05-23 08:50:00,92.152,92.194,92.127,92.179,986899996.0
2006-05-23 08:55:00,92.16,92.293,92.154,92.293,1305400003.0
2006-05-23 09:00:00,92.292,92.331,92.265,92.28,1131900000.0
2006-05-23 09:05:00,92.263,92.276,92.211,92.247,1226999999.0
2006-05-23 09:10:00,92.257,92.305,92.252,92.274,1289199995.0
2006-05-23 09:15:00,92.292,92.302,92.229,92.265,1044799989.0
2006-05-23 09:20:00,92.251,92.267,92.218,92.221,1112600004.0
2006-05-23 09:25:00,92.225,92.252,92.166,92.175,1269699992.0
2006-05-23 09:30:00,92.146,92.196,92.128,92.128,1327699991.0
2006-05-23 09:35:00,92.111,92.162,92.078,92.135,1286999990.0
2006-05-23 09:40:00,92.155,92.19,92.138,92.174,1111100004.0
2006-05-23 09:45:00,92.18,92.255,92.154,92.205,1176499996.0
2006-05-23 09:50:00,92.189,92.213,92.145,92.163,986699992.0
2006-05-23 09:55:00,92.158,92.26,92.158,92.221,1128099991.0
2006-05-23 10:00:00,92.207,92.229,92.134,92.159,836999996.0
2006-05-23 10:05:00,92.161,92.172,92.088,92.135,788400005.0
2006-05-23 10:10:00,92.111,92.172,92.111,92.15,1313600000.0
2006-05-23 10:15:00,92.131,92.145,92.093,92.124,942599997.0
2006-05-23 10:20:00,92.131,92.142,92.085,92.106,1419399993.0
2006-05-23 10:25:00,92.117,92.132,92.08,92.119,994100001.0
2006-05-23 10:30:00,92.125,92.131,92.07,92.088,1047599997.0
2006-05-23 10:35:00,92.088,92.143,92.075,92.122,1393199990.0
2006-05-23 10:40:00,92.123,92.157,92.104,92.129,1206799997.0
2006-05-23 10:45:00,92.144,92.205,92.125,92.185,1295600008.0
2006-05-23 10:50:00,92.23,92.234,92.148,92.181,1230299999.0
2006-05-23 10:55:00,92.195,92.243,92.131,92.144,1040199991.0
2006-05-23 11:00:00,92.154,92.211,92.146,92.211,862899991.0
2006-05-23 11:05:00,92.211,92.236,92.182,92.208,1440300000.0
2006-05-23 11:10:00,92.212,92.23,92.171,92.178,1670100002.0
2006-05-23 11:15:00,92.194,92.217,92.172,92.208,993199992.0
2006-05-23 11:20:00,92.212,92.218,92.116,92.125,1333399997.0
2006-05-23 11:25:00,92.143,92.154,92.098,92.136,1193399999.0
2006-05-23 11:30:00,92.132,92.194,92.109,92.177,1329599994.0
2006-05-23 11:35:00,92.159,92.236,92.15,92.218,1033999995.0
2006-05-23 11:40:00,92.216,92.233,92.173,92.189,1350099993.0
2006-05-23 11:45:00,92.189,92.189,92.141,92.156,1244499995.0
2006-05-23 11:50:00,92.151,92.197,92.134,92.183,1412099996.0
2006-05-23 11:55:00,92.172,92.208,92.157,92.183,1115199989.0
2006-05-23 12:00:00,92.209,92.222,92.168,92.202,1211499997.0
2006-05-23 12:05:00,92.184,92.203,92.105,92.118,1141100006.0
2006-05-23 12:10:00,92.103,92.138,92.076,92.105,1086299993.0
2006-05-23 12:15:00,92.107,92.121,92.054,92.075,1010999996.0
2006-05-23 12:20:00,92.082,92.102,92.01,92.018,1259200003.0
2006-05-23 12:25:00,91.993,92.07,91.993,92.058,1139799998.0
2006-05-23 12:30:00,92.036,92.105,92.036,92.084,934799997.0
2006-05-23 12:35:00,92.088,92.12,92.063,92.077,1091599993.0
2006-05-23 12:40:00,92.099,92.102,92.074,92.081,873099995.0
2006-05-23 12:45:00,92.099,92.112,92.075,92.086,1435199999.0
2006-05-23 12:50:00,92.075,92.083,92.019,92.049,1063599996.0
2006-05-23 12:55:00,92.058,92.102,92.038,92.051,769900000.0
2006-05-23 13:00:00,92.082,92.157,92.072,92.138,996699994.0
2006-05-23 13:05:00,92.152,92.166,92.115,92.122,1155899988.0
2006-05-23 13:10:00,92.13,92.164,92.111,92.152,1269699995.0
2006-05-23 13:15:00,92.155,92.169,92.095,92.156,754000001.0
2006-05-23 13:20:00,92.16,92.169,92.117,92.119,1131899993.0
2006-05-23 13:25:00,92.134,92.185,92.129,92.167,1082699997.0
2006-05-23 13:30:00,92.17,92.183,92.139,92.149,1328399991.0
2006-05-23 13:35:00,92.135,92.198,92.122,92.198,958300001.0
2006-05-23 13:40:00,92.193,92.21,92.106,92.124,1244099991.0
2006-05-23 13:45:00,92.102,92.199,92.101,92.176,1186499998.0
2006-05-23 13:50:00,92.166,92.199,92.156,92.176,1301899991.0
2006-05-23 13:55:00,92.16,92.181,92.137,92.144,1053599999.0
2006-05-23 14:00:00,92.171,92.184,92.131,92.151,1014199997.0
2006-05-23 14:05:00,92.155,92.16,92.109,92.125,1330999995.0
2006-05-23 14:10:00,92.106,92.164,92.093,92.143,1012899992.0
2006-05-23 14:15:00,92.124,92.169,92.113,92.155,923399998.0
2006-05-23 14:20:00,92.153,92.197,92.126,92.193,878199993.0
2006-05-23 14:25:00,92.195,92.22,92.139,92.171,1188699999.0
2006-05-23 14:30:00,92.158,92.194,92.116,92.167,1158500000.0
2006-05-23 14:35:00,92.177,92.193,92.132,92.175,1041599998.0
2006-05-23 14:40:00,92.184,92.187,92.136,92.171,919600001.0
2006-05-23 14:45:00,92.16,92.185,92.095,92.111,1020499993.0
2006-05-23 14:50:00,92.102,92.139,92.099,92.135,1328800000.0
2006-05-23 14:55:00,92.144,92.158,92.078,92.11,1044999996.0
2006-05-23 15:00:00,92.093,92.11,92.059,92.079,799000000.0
2006-05-23 15:05:00,92.074,92.13,92.07,92.094,925099997.0
2006-05-23 15:10:00,92.102,92.113,92.048,92.048,994300006.0
2006-05-23 15:15:00,92.037,92.077,92.011,92.031,1526100000.0
2006-05-23 15:20:00,92.034,92.042,91.937,91.988,1206000000.0
2006-05-23 15:25:00,92.01,92.018,91.93,91.941,1176999997.0
2006-05-23 15:30:00,91.949,92.088,91.937,92.06,1181400004.0
2006-05-23 15:35:00,92.053,92.119,92.043,92.063,1074799992.0
2006-05-23 15:40:00,92.074,92.102,92.06,92.088,1290400001.0
2006-05-23 15:45:00,92.095,92.108,92.043,92.063,954799990.0
2006-05-23 15:50:00,92.069,92.069,91.991,91.991,1369299991.0
2006-05-23 15:55:00,92.032,92.032,91.958,91.971,1232899994.0
2006-05-23 16:00:00,91.957,91.985,91.928,91.928,1258299997.0
2006-05-23 16:05:00,91.947,91.971,91.914,91.95,907699994.0
2006-05-23 16:10:00,91.962,91.983,91.907,91.944,1161699993.0
2006-05-23 16:15:00,91.945,91.958,91.882,91.958,983499991.0
2006-05-23 16:20:00,91.956,91.988,91.94,91.95,1240200001.0
2006-05-23 16:25:00,91.947,92.019,91.923,91.999,1382599996.0
2006-05-23 16:30:00,92.009,92.044,91.972,92.006,1195899997.0
2006-05-23 16:35:00,92.005,92.046,91.989,92.007,1048399998.0
2006-05-23 16:40:00,92.006,92.025,91.98,91.986,1129399992.0
2006-05-23 16:45:00,91.99,92.028,91.962,91.997,1182399988.0
2006-05-23 16:50:00,91.986,92.017,91.976,91.995,1262799987.0
2006-05-23 16:55:00,91.999,92.077,91.995,92.066,1150999996.0
2006-05-23 17:00:00,92.055,92.101,92.034,92.068,1115700005.0
2006-05-23 17:05:00,92.087,92.111,92.041,92.058,918899996.0
2006-05-23 17:10:00,92.05,92.093,92.019,92.08,1227099996.0
2006-05-23 17:15:00,92.075,92.111,92.05,92.065,968699999.0
2006-05-23 17:20:00,92.052,92.095,92.038,92.074,1225999993.0
2006-05-23 17:25:00,92.06,92.083,92.01,92.028,1062499996.0
2006-05-23 17:30:00,92.027,92.067,92.003,92.052,1308499996.0
2006-05-23 17:35:00,92.064,92.119,92.05,92.119,1414600001.0
2006-05-23 17:40:00,92.108,92.13,92.068,92.115,1047700000.0
2006-05-23 17:45:00,92.108,92.138,92.075,92.091,1291800001.0
2006-05-23 17:50:00,92.104,92.167,92.1,92.142,1242799994.0
2006-05-23 17:55:00,92.132,92.148,92.094,92.113,1048599993.0
2006-05-23 18:00:00,92.122,92.15,92.06,92.06,7755699951.0
2006-05-23 18:05:00,92.07,92.09,92.042,92.045,9461999940.0
2006-05-23 18:10:00,92.05,92.09,92.033,92.08,6120299974.0
2006-05-23 18:15:00,92.09,92.11,92.02,92.03,6539999966.0
2006-05-23 18:20:00,92.03,92.06,92.014,92.05,8803399978.0
2006-05-23 18:25:00,92.037,92.09,92.032,92.079,8213099993.0
2006-05-23 18:30:00,92.079,92.138,92.078,92.128,8274399974.0
2006-05-23 18:35:00,92.121,92.134,92.066,92.087,5807399975.0
2006-05-23 18:40:00,92.106,92.124,92.072,92.072,5421199983.0
2006-05-23 18:45:00,92.09,92.102,92.065,92.075,2979299997.0
2006-05-23 18:50:00,92.071,92.122,92.071,92.102,6303199982.0
2006-05-23 18:55:00,92.111,92.134,92.088,92.107,5208599982.0
2006-05-23 19:00:00,92.127,92.128,92.084,92.105,2148199989.0
2006-05-23 19:05:00,92.092,92.114,92.043,92.062,5591199980.0
2006-05-23 19:10:00,92.068,92.082,92.024,92.039,1893500000.0
2006-05-23 19:15:00,92.048,92.051,92.002,92.023,3865499988.0
2006-05-23 19:20:00,92.032,92.048,92.005,92.038,4605499979.0
2006-05-23 19:25:00,92.039,92.075,92.01,92.052,5331399991.0
2006-05-23 19:30:00,92.059,92.059,91.993,92.006,5008699977.0
2006-05-23 19:35:00,92.014,92.034,91.975,92.003,3543499998.0
2006-05-23 19:40:00,91.998,92.018,91.985,92.014,4071299983.0
2006-05-23 19:45:00,92.014,92.037,91.953,91.977,3007699987.0
2006-05-23 19:50:00,91.975,92.05,91.969,92.018,2927999987.0
2006-05-23 19:55:00,92.004,92.037,91.982,92.003,3129699987.0
2006-05-23 20:00:00,91.996,92.077,91.987,92.07,2372099992.0
2006-05-23 20:05:00,92.071,92.082,92.023,92.044,2694599991.0
2006-05-23 20:10:00,92.056,92.16,92.043,92.143,5234299989.0
2006-05-23 20:15:00,92.144,92.164,92.068,92.079,4519099992.0
2006-05-23 20:20:00,92.085,92.114,92.065,92.088,4029600002.0
2006-05-23 20:25:00,92.09,92.111,92.069,92.084,6482399992.0
2006-05-23 20:30:00,92.1,92.145,92.086,92.118,4962199981.0
2006-05-23 20:35:00,92.105,92.149,92.089,92.105,4172099996.0
2006-05-23 20:40:00,92.112,92.183,92.109,92.153,5767399997.0
2006-05-23 20:45:00,92.146,92.202,92.146,92.173,4663899992.0
2006-05-23 20:50:00,92.172,92.226,92.165,92.203,3931999997.0
2006-05-23 20:55:00,92.203,92.228,92.177,92.222,7652199996.0
2006-05-23 21:00:00,92.23,92.24,92.17,92.182,3439499993.0
2006-05-23 21:05:00,92.19,92.213,92.17,92.213,2451999988.0
2006-05-23 21:10:00,92.217,92.269,92.189,92.266,3222599993.0
2006-05-23 21:15:00,92.254,92.268,92.196,92.221,5276899999.0
2006-05-23 21:20:00,92.228,92.266,92.201,92.253,6579499974.0
2006-05-23 21:25:00,92.249,92.275,92.233,92.272,3332099989.0
2006-05-23 21:30:00,92.276,92.282,92.23,92.23,3035699995.0
2006-05-23 21:35:00,92.257,92.27,92.221,92.26,1628599994.0
2006-05-23 21:40:00,92.251,92.266,92.211,92.25,3435099992.0
2006-05-23 21:45:00,92.25,92.276,92.223,92.226,2905800004.0
2006-05-23 21:50:00,92.233,92.328,92.233,92.306,1576200000.0
2006-05-23 21:55:00,92.305,92.356,92.273,92.292,1947499981.0
2006-05-23 22:00:00,92.276,92.307,92.258,92.267,3743699991.0
2006-05-23 22:05:00,92.271,92.311,92.258,92.29,1506700001.0
2006-05-23 22:10:00,92.287,92.318,92.247,92.276,1790499998.0
2006-05-23 22:15:00,92.296,92.354,92.29,92.337,1595999993.0
2006-05-23 22:20:00,92.333,92.44,92.331,92.419,1267499993.0
2006-05-23 22:25:00,92.43,92.457,92.401,92.401,1904899986.0
2006-05-23 22:30:00,92.435,92.488,92.42,92.457,1961099994.0
2006-05-23 22:35:00,92.443,92.473,92.426,92.44,1720299995.0
2006-05-23 22:40:00,92.456,92.493,92.433,92.465,1788299979.0
2006-05-23 22:45:00,92.476,92.649,92.458,92.608,2237599994.0
2006-05-23 22:50:00,92.593,92.644,92.571,92.585,1682699990.0
2006-05-23 22:55:00,92.6,92.645,92.512,92.52,1353299995.0
2006-05-23 23:00:00,92.59,92.632,92.545,92.595,1200000004.0
2006-05-23 23:05:00,92.579,92.604,92.54,92.564,1113299997.0
2006-05-23 23:10:00,92.581,92.627,92.53,92.574,1001800000.0
2006-05-23 23:15:00,92.585,92.623,92.491,92.545,1491899994.0
2006-05-23 23:20:00,92.544,92.58,92.474,92.532,1119699991.0
2006-05-23 23:25:00,92.497,92.543,92.45,92.503,1346599998.0
2006-05-23 23:30:00,92.537,92.57,92.427,92.44,1078000001.0
2006-05-23 23:35:00,92.435,92.47,92.404,92.439,1081199999.0
2006-05-23 23:40:00,92.43,92.446,92.406,92.44,1357799999.0
2006-05-23 23:45:00,92.433,92.44,92.411,92.435,556699993.0
2006-05-23 23:50:00,92.412,92.445,92.412,92.428,1013999983.0
2006-05-23 23:55:00,92.433,92.445,92.417,92.435,801300001.0
2006-05-24 00:00:00,92.42,92.44,92.399,92.44,1070799998.0
2006-05-24 00:05:00,92.426,92.44,92.396,92.422,876999994.0
2006-05-24 00:10:00,92.433,92.445,92.41,92.419,670300000.0
2006-05-24 00:15:00,92.435,92.445,92.416,92.44,842699997.0
2006-05-24 00:20:00,92.435,92.445,92.403,92.409,938099999.0
2006-05-24 00:25:00,92.427,92.445,92.413,92.435,812899994.0
2006-05-24 00:30:00,92.435,92.44,92.393,92.42,736000005.0
2006-05-24 00:35:00,92.43,92.44,92.41,92.415,1195000000.0
2006-05-24 00:40:00,92.44,92.445,92.41,92.43,816300001.0
2006-05-24 00:45:00,92.42,92.445,92.409,92.431,1079400005.0
2006-05-24 00:50:00,92.429,92.442,92.41,92.433,995899998.0
2006-05-24 00:55:00,92.435,92.445,92.41,92.428,1118099997.0
2006-05-24 01:00:00,92.43,92.472,92.408,92.455,978600000.0
2006-05-24 01:05:00,92.447,92.508,92.443,92.505,848999999.0
2006-05-24 01:10:00,92.492,92.514,92.452,92.5,1277299995.0
2006-05-24 01:15:00,92.513,92.526,92.474,92.498,1047099998.0
2006-05-24 01:20:00,92.512,92.535,92.494,92.507,1144799985.0
2006-05-24 01:25:00,92.51,92.561,92.502,92.544,961999988.0
2006-05-24 01:30:00,92.571,92.58,92.54,92.566,1034400010.0
2006-05-24 01:35:00,92.558,92.567,92.512,92.539,888500002.0
2006-05-24 01:40:00,92.54,92.562,92.492,92.512,992499991.0
2006-05-24 01:45:00,92.506,92.536,92.485,92.525,1195800000.0
2006-05-24 01:50:00,92.499,92.545,92.481,92.498,1261300004.0
2006-05-24 01:55:00,92.517,92.523,92.486,92.502,1487899989.0
2006-05-24 02:00:00,92.49,92.519,92.473,92.493,1281899996.0
2006-05-24 02:05:00,92.48,92.58,92.475,92.562,1081799993.0
2006-05-24 02:10:00,92.563,92.563,92.492,92.514,1049799993.0
2006-05-24 02:15:00,92.514,92.576,92.514,92.571,1343800002.0
2006-05-24 02:20:00,92.543,92.561,92.485,92.485,1044200002.0
2006-05-24 02:25:00,92.515,92.614,92.515,92.592,1066899991.0
2006-05-24 02:30:00,92.571,92.603,92.528,92.565,929299998.0
2006-05-24 02:35:00,92.56,92.567,92.51,92.547,1085900005.0
2006-05-24 02:40:00,92.556,92.63,92.529,92.607,1034599988.0
2006-05-24 02:45:00,92.597,92.635,92.593,92.602,1208700001.0
2006-05-24 02:50:00,92.627,92.701,92.599,92.69,1216299991.0
2006-05-24 02:55:00,92.685,92.741,92.646,92.646,1374300006.0
2006-05-24 03:00:00,92.643,92.714,92.623,92.639,1040099991.0
2006-05-24 03:05:00,92.625,92.65,92.583,92.644,1322800000.0
2006-05-24 03:10:00,92.614,92.654,92.569,92.595,1195799989.0
2006-05-24 03:15:00,92.574,92.66,92.569,92.66,1086700001.0
2006-05-24 03:20:00,92.635,92.658,92.609,92.622,1045899994.0
2006-05-24 03:25:00,92.636,92.674,92.621,92.637,913099997.0
2006-05-24 03:30:00,92.639,92.656,92.607,92.626,1151199996.0
2006-05-24 03:35:00,92.61,92.657,92.595,92.605,1224399998.0
2006-05-24 03:40:00,92.637,92.682,92.612,92.661,834600000.0
2006-05-24 03:45:00,92.659,92.66,92.612,92.632,1337200004.0
2006-05-24 03:50:00,92.62,92.637,92.588,92.608,1194200000.0
2006-05-24 03:55:00,92.598,92.604,92.565,92.58,1159300007.0
2006-05-24 04:00:00,92.559,92.579,92.476,92.495,947099990.0
2006-05-24 04:05:00,92.466,92.508,92.432,92.499,873499996.0
2006-05-24 04:10:00,92.503,92.581,92.486,92.551,811799996.0
2006-05-24 04:15:00,92.552,92.584,92.513,92.55,1180300006.0
2006-05-24 04:20:00,92.55,92.587,92.529,92.569,885299999.0
2006-05-24 04:25:00,92.582,92.595,92.549,92.555,1003599998.0
2006-05-24 04:30:00,92.546,92.56,92.487,92.487,854599997.0
2006-05-24 04:35:00,92.475,92.513,92.461,92.495,999200000.0
2006-05-24 04:40:00,92.512,92.547,92.496,92.525,1083299994.0
2006-05-24 04:45:00,92.527,92.545,92.486,92.49,1115299993.0
2006-05-24 04:50:00,92.49,92.517,92.473,92.514,908799994.0
2006-05-24 04:55:00,92.519,92.547,92.505,92.51,990699991.0
2006-05-24 05:00:00,92.512,92.55,92.493,92.521,955299996.0
2006-05-24 05:05:00,92.499,92.531,92.488,92.499,1235199988.0
2006-05-24 05:10:00,92.511,92.514,92.456,92.495,1024699993.0
2006-05-24 05:15:00,92.504,92.512,92.475,92.486,805699996.0
2006-05-24 05:20:00,92.507,92.507,92.467,92.501,592699991.0
2006-05-24 05:25:00,92.499,92.506,92.45,92.458,882499997.0
2006-05-24 05:30:00,92.48,92.499,92.45,92.488,1100799995.0
2006-05-24 05:35:00,92.476,92.519,92.476,92.507,854699993.0
2006-05-24 05:40:00,92.501,92.525,92.487,92.511,1186399997.0
2006-05-24 05:45:00,92.512,92.565,92.463,92.542,1022299993.0
2006-05-24 05:50:00,92.526,92.562,92.522,92.539,906500006.0
2006-05-24 05:55:00,92.507,92.574,92.507,92.566,978400003.0
2006-05-24 06:00:00,92.558,92.56,92.519,92.532,1277999994.0
2006-05-24 06:05:00,92.514,92.536,92.5,92.525,1179399991.0
2006-05-24 06:10:00,92.527,92.637,92.505,92.614,782999993.0
2006-05-24 06:15:00,92.598,92.624,92.557,92.563,944999993.0
2006-05-24 06:20:00,92.558,92.615,92.558,92.599,1127899994.0
2006-05-24 06:25:00,92.598,92.618,92.575,92.589,1136499995.0
2006-05-24 06:30:00,92.588,92.675,92.576,92.656,1074099995.0
2006-05-24 06:35:00,92.692,92.726,92.629,92.64,1112299996.0
2006-05-24 06:40:00,92.655,92.664,92.627,92.646,970299998.0
2006-05-24 06:45:00,92.632,92.684,92.621,92.621,1089300000.0
2006-05-24 06:50:00,92.638,92.682,92.624,92.641,1187199994.0
2006-05-24 06:55:00,92.658,92.663,92.621,92.652,1035599998.0
2006-05-24 07:00:00,92.631,92.664,92.617,92.655,999499997.0
2006-05-24 07:05:00,92.645,92.693,92.645,92.673,911999997.0
2006-05-24 07:10:00,92.685,92.689,92.642,92.642,1235899995.0
2006-05-24 07:15:00,92.663,92.69,92.632,92.667,1111899993.0
2006-05-24 07:20:00,92.684,92.688,92.638,92.648,1025499999.0
2006-05-24 07:25:00,92.648,92.672,92.611,92.648,1114099997.0
2006-05-24 07:30:00,92.658,92.723,92.642,92.701,1045499996.0
2006-05-24 07:35:00,92.717,92.731,92.657,92.682,1213699995.0
2006-05-24 07:40:00,92.679,92.8,92.661,92.791,1114700013.0
2006-05-24 07:45:00,92.778,92.788,92.683,92.683,1035299997.0
2006-05-24 07:50:00,92.708,92.785,92.685,92.688,1106599989.0
2006-05-24 07:55:00,92.712,92.745,92.688,92.702,1060899996.0
2006-05-24 08:00:00,92.729,92.741,92.685,92.709,1049799995.0
2006-05-24 08:05:00,92.668,92.707,92.662,92.694,1174999996.0
2006-05-24 08:10:00,92.676,92.688,92.61,92.643,1186199994.0
2006-05-24 08:15:00,92.643,92.692,92.618,92.636,1165000003.0
2006-05-24 08:20:00,92.654,92.674,92.627,92.65,1209200002.0
2006-05-24 08:25:00,92.658,92.704,92.631,92.652,1221299996.0
2006-05-24 08:30:00,92.645,92.645,92.576,92.603,1413200001.0
2006-05-24 08:35:00,92.587,92.625,92.564,92.612,1327299997.0
2006-05-24 08:40:00,92.613,92.649,92.578,92.615,942900001.0
2006-05-24 08:45:00,92.627,92.627,92.573,92.578,910999994.0
2006-05-24 08:50:00,92.553,92.641,92.553,92.635,1065199993.0
2006-05-24 08:55:00,92.628,92.657,92.568,92.597,1130299992.0
2006-05-24 09:00:00,92.62,92.66,92.575,92.617,1071499995.0
2006-05-24 09:05:00,92.622,92.622,92.572,92.597,1262199999.0
2006-05-24 09:10:00,92.606,92.671,92.574,92.623,1306499996.0
2006-05-24 09:15:00,92.603,92.653,92.574,92.603,1127399999.0
2006-05-24 09:20:00,92.609,92.636,92.584,92.616,1232399993.0
2006-05-24 09:25:00,92.613,92.645,92.557,92.607,1504899994.0
2006-05-24 09:30:00,92.608,92.615,92.563,92.564,1032500002.0
2006-05-24 09:35:00,92.563,92.613,92.553,92.561,1332100003.0
2006-05-24 09:40:00,92.53,92.53,92.47,92.5,1002499994.0
2006-05-24 09:45:00,92.508,92.542,92.475,92.517,1025700003.0
2006-05-24 09:50:00,92.518,92.555,92.448,92.448,1126400005.0
2006-05-24 09:55:00,92.422,92.486,92.401,92.486,1102999991.0
2006-05-24 10:00:00,92.491,92.666,92.488,92.647,1291099999.0
2006-05-24 10:05:00,92.661,92.681,92.587,92.589,1115799999.0
2006-05-24 10:10:00,92.581,92.643,92.576,92.6,1313499997.0
2006-05-24 10:15:00,92.615,92.636,92.582,92.596,886999994.0
2006-05-24 10:20:00,92.604,92.699,92.585,92.689,1167899998.0
2006-05-24 10:25:00,92.664,92.69,92.635,92.653,1141499993.0
2006-05-24 10:30:00,92.654,92.714,92.637,92.642,987999990.0
2006-05-24 10:35:00,92.655,92.731,92.632,92.655,1195099999.0
2006-05-24 10:40:00,92.655,92.667,92.615,92.637,1318599999.0
2006-05-24 10:45:00,92.68,92.719,92.662,92.693,1193999996.0
2006-05-24 10:50:00,92.703,92.734,92.68,92.712,1120199998.0
2006-05-24 10:55:00,92.684,92.714,92.614,92.614,1116199997.0
2006-05-24 11:00:00,92.634,92.679,92.616,92.653,937899993.0
2006-05-24 11:05:00,92.66,92.712,92.619,92.69,1145399997.0
2006-05-24 11:10:00,92.707,92.719,92.638,92.673,1376799982.0
2006-05-24 11:15:00,92.67,92.744,92.655,92.742,1328799983.0
2006-05-24 11:20:00,92.734,92.774,92.726,92.746,1329999997.0
2006-05-24 11:25:00,92.746,92.766,92.718,92.748,1141400005.0
2006-05-24 11:30:00,92.744,92.773,92.72,92.75,1100099996.0
2006-05-24 11:35:00,92.745,92.776,92.669,92.698,1521299999.0
2006-05-24 11:40:00,92.701,92.764,92.667,92.764,1456300009.0
2006-05-24 11:45:00,92.748,92.763,92.651,92.675,1378999993.0
2006-05-24 11:50:00,92.677,92.717,92.659,92.694,1361400008.0
2006-05-24 11:55:00,92.67,92.713,92.657,92.67,912799999.0
2006-05-24 12:00:00,92.672,92.711,92.646,92.663,1275199999.0
2006-05-24 12:05:00,92.651,92.697,92.651,92.671,1202599993.0
2006-05-24 12:10:00,92.648,92.679,92.602,92.608,1321999997.0
2006-05-24 12:15:00,92.612,92.646,92.596,92.609,982699996.0
2006-05-24 12:20:00,92.61,92.646,92.602,92.639,1366399987.0
2006-05-24 12:25:00,92.632,92.658,92.609,92.645,1165000001.0
2006-05-24 12:30:00,92.649,92.753,92.633,92.705,964200002.0
2006-05-24 12:35:00,92.72,92.729,92.661,92.708,1070999997.0
2006-05-24 12:40:00,92.712,92.74,92.639,92.658,898399996.0
2006-05-24 12:45:00,92.674,92.704,92.615,92.627,1394800005.0
2006-05-24 12:50:00,92.636,92.665,92.543,92.603,1110799991.0
2006-05-24 12:55:00,92.56,92.634,92.545,92.607,947799999.0
2006-05-24 13:00:00,92.591,92.68,92.582,92.675,1289799983.0
2006-05-24 13:05:00,92.658,92.682,92.584,92.655,1368900006.0
2006-05-24 13:10:00,92.664,92.739,92.639,92.687,1287599993.0
2006-05-24 13:15:00,92.688,92.749,92.674,92.724,1179799997.0
2006-05-24 13:20:00,92.752,92.774,92.718,92.73,1217599992.0
2006-05-24 13:25:00,92.702,92.746,92.686,92.698,1202400001.0
2006-05-24 13:30:00,92.708,92.737,92.682,92.695,953799991.0
2006-05-24 13:35:00,92.662,92.695,92.638,92.681,1124099998.0
2006-05-24 13:40:00,92.691,92.751,92.679,92.736,1059299999.0
2006-05-24 13:45:00,92.717,92.735,92.687,92.707,1039700009.0
2006-05-24 13:50:00,92.703,92.727,92.681,92.714,1614400003.0
2006-05-24 13:55:00,92.717,92.735,92.648,92.665,1090899995.0
2006-05-24 14:00:00,92.684,92.702,92.67,92.671,1146299995.0
2006-05-24 14:05:00,92.7,92.722,92.682,92.72,1271999992.0
2006-05-24 14:10:00,92.714,92.731,92.676,92.686,1099399989.0
2006-05-24 14:15:00,92.658,92.707,92.658,92.695,1013499993.0
2006-05-24 14:20:00,92.7,92.728,92.652,92.676,1175299997.0
2006-05-24 14:25:00,92.659,92.693,92.634,92.662,1332199994.0
2006-05-24 14:30:00,92.637,92.665,92.585,92.65,1176999995.0
2006-05-24 14:35:00,92.673,92.694,92.628,92.645,866999997.0
2006-05-24 14:40:00,92.635,92.698,92.6,92.695,1019499992.0
2006-05-24 14:45:00,92.69,92.779,92.673,92.76,974900006.0
2006-05-24 14:50:00,92.748,92.768,92.696,92.705,1212499996.0
2006-05-24 14:55:00,92.723,92.738,92.637,92.675,1197799999.0
2006-05-24 15:00:00,92.698,92.808,92.68,92.808,986699990.0
2006-05-24 15:05:00,92.803,92.882,92.774,92.833,834999998.0
2006-05-24 15:10:00,92.792,92.814,92.685,92.685,1359100000.0
2006-05-24 15:15:00,92.693,92.749,92.673,92.69,1594499995.0
2006-05-24 15:20:00,92.704,92.721,92.654,92.674,1062799993.0
2006-05-24 15:25:00,92.686,92.702,92.654,92.679,1215300005.0
2006-05-24 15:30:00,92.678,92.687,92.642,92.667,1309799997.0
2006-05-24 15:35:00,92.69,92.714,92.646,92.67,1218999994.0
2006-05-24 15:40:00,92.676,92.685,92.645,92.667,1214399997.0
2006-05-24 15:45:00,92.655,92.735,92.655,92.693,1060700001.0
2006-05-24 15:50:00,92.698,92.799,92.685,92.768,1146500001.0
2006-05-24 15:55:00,92.773,92.792,92.735,92.773,1116899997.0
2006-05-24 16:00:00,92.773,92.776,92.649,92.649,1197700005.0
2006-05-24 16:05:00,92.66,92.782,92.66,92.748,913099997.0
2006-05-24 16:10:00,92.761,92.802,92.704,92.718,1313500002.0
2006-05-24 16:15:00,92.711,92.728,92.646,92.668,1336700004.0
2006-05-24 16:20:00,92.66,92.68,92.606,92.675,1113199999.0
2006-05-24 16:25:00,92.671,92.685,92.601,92.645,1009600000.0
2006-05-24 16:30:00,92.629,92.706,92.618,92.628,1173099991.0
2006-05-24 16:35:00,92.62,92.647,92.523,92.526,1535299995.0
2006-05-24 16:40:00,92.509,92.536,92.478,92.505,1287499995.0
2006-05-24 16:45:00,92.511,92.516,92.461,92.478,1076099996.0
2006-05-24 16:50:00,92.501,92.515,92.454,92.515,1374900005.0
2006-05-24 16:55:00,92.513,92.513,92.424,92.441,1513999994.0
2006-05-24 17:00:00,92.437,92.573,92.428,92.503,1159499996.0
2006-05-24 17:05:00,92.498,92.514,92.443,92.511,1025399997.0
2006-05-24 17:10:00,92.498,92.522,92.449,92.471,1187599998.0
2006-05-24 17:15:00,92.454,92.467,92.372,92.372,1277700005.0
2006-05-24 17:20:00,92.359,92.495,92.359,92.472,1075900001.0
2006-05-24 17:25:00,92.485,92.585,92.485,92.545,1168999998.0
2006-05-24 17:30:00,92.548,92.555,92.482,92.525,1358799992.0
2006-05-24 17:35:00,92.54,92.625,92.525,92.599,996700001.0
2006-05-24 17:40:00,92.572,92.581,92.49,92.513,1100399993.0
2006-05-24 17:45:00,92.52,92.52,92.474,92.508,1002899996.0
2006-05-24 17:50:00,92.506,92.522,92.458,92.485,1222699993.0
2006-05-24 17:55:00,92.479,92.492,92.45,92.452,955099986.0
2006-05-24 18:00:00,92.439,92.48,92.403,92.48,7820299975.0
2006-05-24 18:05:00,92.49,92.52,92.449,92.458,9695499970.0
2006-05-24 18:10:00,92.47,92.473,92.407,92.46,6805299975.0
2006-05-24 18:15:00,92.45,92.46,92.379,92.442,5747599970.0
2006-05-24 18:20:00,92.455,92.48,92.432,92.47,9312699973.0
2006-05-24 18:25:00,92.457,92.466,92.403,92.438,7851999965.0
2006-05-24 18:30:00,92.444,92.47,92.415,92.462,8339499977.0
2006-05-24 18:35:00,92.458,92.468,92.398,92.442,5399500013.0
2006-05-24 18:40:00,92.466,92.508,92.449,92.5,5192799987.0
2006-05-24 18:45:00,92.488,92.523,92.438,92.47,2923499988.0
2006-05-24 18:50:00,92.446,92.477,92.427,92.433,6406399964.0
2006-05-24 18:55:00,92.456,92.456,92.41,92.442,4438699991.0
2006-05-24 19:00:00,92.443,92.466,92.425,92.438,1983199999.0
2006-05-24 19:05:00,92.457,92.488,92.423,92.478,5233099976.0
2006-05-24 19:10:00,92.482,92.482,92.442,92.455,1899499994.0
2006-05-24 19:15:00,92.464,92.505,92.445,92.502,4126699991.0
2006-05-24 19:20:00,92.517,92.524,92.455,92.48,4102299997.0
2006-05-24 19:25:00,92.469,92.533,92.453,92.526,5676099993.0
2006-05-24 19:30:00,92.511,92.538,92.492,92.509,4754899984.0
2006-05-24 19:35:00,92.507,92.527,92.454,92.48,3395499994.0
2006-05-24 19:40:00,92.464,92.527,92.462,92.511,4198299985.0
2006-05-24 19:45:00,92.5,92.548,92.482,92.508,3149199987.0
2006-05-24 19:50:00,92.498,92.545,92.486,92.526,2961199986.0
2006-05-24 19:55:00,92.533,92.534,92.461,92.479,3132299993.0
2006-05-24 20:00:00,92.5,92.529,92.458,92.463,2509799992.0
2006-05-24 20:05:00,92.477,92.491,92.443,92.458,2752499994.0
2006-05-24 20:10:00,92.469,92.483,92.436,92.47,5188600006.0
2006-05-24 20:15:00,92.453,92.507,92.45,92.476,4584899992.0
2006-05-24 20:20:00,92.468,92.536,92.46,92.536,4012399999.0
2006-05-24 20:25:00,92.537,92.61,92.51,92.6,5284599998.0
2006-05-24 20:30:00,92.61,92.62,92.549,92.578,5777799995.0
2006-05-24 20:35:00,92.586,92.619,92.563,92.577,4470899990.0
2006-05-24 20:40:00,92.585,92.651,92.557,92.624,5398299993.0
2006-05-24 20:45:00,92.644,92.682,92.622,92.635,4689999980.0
2006-05-24 20:50:00,92.626,92.689,92.615,92.66,3982999985.0
2006-05-24 20:55:00,92.671,92.72,92.641,92.68,4914699993.0
2006-05-24 21:00:00,92.69,92.71,92.606,92.619,3431399981.0
2006-05-24 21:05:00,92.61,92.654,92.609,92.622,2316499994.0
2006-05-24 21:10:00,92.636,92.675,92.629,92.672,3284400002.0
2006-05-24 21:15:00,92.65,92.667,92.609,92.651,4970699979.0
2006-05-24 21:20:00,92.646,92.66,92.589,92.618,6522899986.0
2006-05-24 21:25:00,92.601,92.624,92.585,92.608,3034199995.0
2006-05-24 21:30:00,92.612,92.631,92.581,92.581,2533000008.0
2006-05-24 21:35:00,92.613,92.617,92.568,92.586,1628999998.0
2006-05-24 21:40:00,92.575,92.595,92.512,92.525,3529900002.0
2006-05-24 21:45:00,92.537,92.574,92.519,92.544,3718300002.0
2006-05-24 21:50:00,92.527,92.584,92.527,92.532,1665600002.0
2006-05-24 21:55:00,92.532,92.603,92.527,92.578,1926599998.0
2006-05-24 22:00:00,92.588,92.603,92.541,92.565,3251899989.0
2006-05-24 22:05:00,92.554,92.576,92.525,92.57,1209400002.0
2006-05-24 22:10:00,92.556,92.557,92.501,92.527,1492899993.0
2006-05-24 22:15:00,92.538,92.578,92.516,92.549,1563799991.0
2006-05-24 22:20:00,92.573,92.577,92.538,92.565,1603500003.0
2006-05-24 22:25:00,92.564,92.583,92.525,92.547,1960100000.0
2006-05-24 22:30:00,92.539,92.566,92.52,92.53,1598099986.0
2006-05-24 22:35:00,92.547,92.564,92.523,92.544,1644400005.0
2006-05-24 22:40:00,92.558,92.589,92.549,92.558,2328800003.0
2006-05-24 22:45:00,92.585,92.604,92.545,92.578,2079699994.0
2006-05-24 22:50:00,92.588,92.615,92.556,92.612,1522800005.0
2006-05-24 22:55:00,92.613,92.663,92.581,92.589,1175599991.0
2006-05-24 23:00:00,92.648,92.705,92.638,92.667,1274599989.0
2006-05-24 23:05:00,92.654,92.693,92.642,92.693,1227100003.0
2006-05-24 23:10:00,92.657,92.692,92.626,92.685,1160000002.0
2006-05-24 23:15:00,92.67,92.71,92.617,92.642,1375899985.0
2006-05-24 23:20:00,92.656,92.702,92.627,92.636,1291700000.0
2006-05-24 23:25:00,92.615,92.704,92.574,92.612,1423199993.0
2006-05-24 23:30:00,92.653,92.653,92.561,92.592,1088300003.0
2006-05-24 23:35:00,92.601,92.631,92.566,92.61,987300002.0
2006-05-24 23:40:00,92.614,92.665,92.613,92.665,1041200000.0
2006-05-24 23:45:00,92.658,92.658,92.618,92.654,686999994.0
2006-05-24 23:50:00,92.629,92.66,92.624,92.637,1027299994.0
2006-05-24 23:55:00,92.642,92.655,92.625,92.63,692100000.0
2006-05-25 00:00:00,92.629,92.65,92.612,92.65,902399996.0
2006-05-25 00:05:00,92.638,92.65,92.606,92.606,976199998.0
2006-05-25 00:10:00,92.626,92.655,92.62,92.633,919399994.0
2006-05-25 00:15:00,92.645,92.655,92.623,92.65,711800001.0
2006-05-25 00:20:00,92.645,92.655,92.614,92.64,912099994.0
2006-05-25 00:25:00,92.637,92.655,92.624,92.646,923999995.0
2006-05-25 00:30:00,92.645,92.65,92.602,92.63,777200000.0
2006-05-25 00:35:00,92.62,92.65,92.62,92.628,974799989.0
2006-05-25 00:40:00,92.65,92.655,92.62,92.62,957400003.0
2006-05-25 00:45:00,92.632,92.655,92.62,92.65,1209900004.0
2006-05-25 00:50:00,92.64,92.652,92.623,92.625,1206999996.0
2006-05-25 00:55:00,92.645,92.655,92.623,92.65,1216199992.0
2006-05-25 01:00:00,92.62,92.655,92.62,92.627,695799999.0
2006-05-25 01:05:00,92.62,92.65,92.62,92.638,771200003.0
2006-05-25 01:10:00,92.639,92.65,92.619,92.64,895099999.0
2006-05-25 01:15:00,92.657,92.701,92.649,92.683,1065699994.0
2006-05-25 01:20:00,92.68,92.707,92.648,92.648,977199991.0
2006-05-25 01:25:00,92.669,92.7,92.641,92.663,1203099998.0
2006-05-25 01:30:00,92.696,92.707,92.668,92.703,1009099992.0
2006-05-25 01:35:00,92.709,92.728,92.682,92.697,991800003.0
2006-05-25 01:40:00,92.711,92.736,92.673,92.688,755499992.0
2006-05-25 01:45:00,92.683,92.695,92.647,92.666,977500002.0
2006-05-25 01:50:00,92.659,92.718,92.639,92.686,1116499996.0
2006-05-25 01:55:00,92.688,92.701,92.617,92.627,1626999993.0
2006-05-25 02:00:00,92.619,92.645,92.567,92.567,1115099996.0
2006-05-25 02:05:00,92.583,92.638,92.573,92.603,1033700005.0
2006-05-25 02:10:00,92.617,92.63,92.588,92.603,1262900002.0
2006-05-25 02:15:00,92.587,92.625,92.571,92.605,1285699993.0
2006-05-25 02:20:00,92.617,92.637,92.59,92.594,1209699994.0
2006-05-25 02:25:00,92.612,92.621,92.557,92.594,987099990.0
2006-05-25 02:30:00,92.562,92.613,92.562,92.589,836299996.0
2006-05-25 02:35:00,92.607,92.642,92.59,92.611,1208099993.0
2006-05-25 02:40:00,92.614,92.64,92.593,92.63,1218199999.0
2006-05-25 02:45:00,92.623,92.656,92.608,92.622,893899996.0
2006-05-25 02:50:00,92.631,92.643,92.581,92.581,1166199994.0
2006-05-25 02:55:00,92.602,92.654,92.588,92.631,1287000000.0
2006-05-25 03:00:00,92.631,92.657,92.585,92.6,1134899998.0
2006-05-25 03:05:00,92.605,92.605,92.566,92.586,895299996.0
2006-05-25 03:10:00,92.597,92.613,92.574,92.594,982199990.0
2006-05-25 03:15:00,92.601,92.616,92.567,92.585,565200003.0
2006-05-25 03:20:00,92.57,92.608,92.55,92.567,1239299996.0
2006-05-25 03:25:00,92.573,92.582,92.544,92.544,850099990.0
2006-05-25 03:30:00,92.547,92.593,92.541,92.565,1037299999.0
2006-05-25 03:35:00,92.571,92.596,92.553,92.562,861399992.0
2006-05-25 03:40:00,92.567,92.6,92.49,92.54,1238400001.0
2006-05-25 03:45:00,92.528,92.557,92.52,92.546,1312299999.0
2006-05-25 03:50:00,92.535,92.573,92.521,92.565,1041700003.0
2006-05-25 03:55:00,92.562,92.57,92.52,92.56,1098499997.0
2006-05-25 04:00:00,92.531,92.569,92.531,92.538,856899996.0
2006-05-25 04:05:00,92.553,92.568,92.523,92.553,927299998.0
2006-05-25 04:10:00,92.534,92.567,92.525,92.552,1001199996.0
2006-05-25 04:15:00,92.542,92.575,92.535,92.56,848799996.0
2006-05-25 04:20:00,92.546,92.602,92.546,92.578,1056899997.0
2006-05-25 04:25:00,92.596,92.615,92.565,92.603,915800000.0
2006-05-25 04:30:00,92.61,92.614,92.575,92.598,799199995.0
2006-05-25 04:35:00,92.578,92.614,92.57,92.588,956500000.0
2006-05-25 04:40:00,92.578,92.608,92.577,92.578,1056399994.0
2006-05-25 04:45:00,92.597,92.597,92.537,92.561,727200000.0
2006-05-25 04:50:00,92.569,92.6,92.527,92.557,961100009.0
2006-05-25 04:55:00,92.579,92.599,92.544,92.563,747499999.0
2006-05-25 05:00:00,92.545,92.565,92.479,92.517,762199993.0
2006-05-25 05:05:00,92.5,92.529,92.487,92.501,923699992.0
2006-05-25 05:10:00,92.525,92.558,92.497,92.545,882299990.0
2006-05-25 05:15:00,92.523,92.553,92.51,92.52,1068599997.0
2006-05-25 05:20:00,92.524,92.536,92.472,92.505,657699997.0
2006-05-25 05:25:00,92.507,92.526,92.474,92.508,758300005.0
2006-05-25 05:30:00,92.515,92.53,92.47,92.515,719599999.0
2006-05-25 05:35:00,92.516,92.523,92.471,92.486,1058499999.0
2006-05-25 05:40:00,92.467,92.497,92.442,92.443,1006799997.0
2006-05-25 05:45:00,92.446,92.503,92.411,92.493,929199993.0
2006-05-25 05:50:00,92.49,92.533,92.48,92.521,1113499986.0
2006-05-25 05:55:00,92.487,92.525,92.487,92.503,629199995.0
2006-05-25 06:00:00,92.489,92.558,92.477,92.535,637199994.0
2006-05-25 06:05:00,92.538,92.565,92.519,92.565,1169800002.0
2006-05-25 06:10:00,92.557,92.592,92.535,92.573,1291699999.0
2006-05-25 06:15:00,92.563,92.625,92.551,92.609,1001399998.0
2006-05-25 06:20:00,92.612,92.635,92.594,92.612,903200002.0
2006-05-25 06:25:00,92.588,92.624,92.534,92.556,985500002.0
2006-05-25 06:30:00,92.564,92.576,92.535,92.544,797899992.0
2006-05-25 06:35:00,92.549,92.574,92.534,92.547,688199999.0
2006-05-25 06:40:00,92.565,92.619,92.547,92.589,1154500004.0
2006-05-25 06:45:00,92.604,92.619,92.569,92.569,695499994.0
2006-05-25 06:50:00,92.591,92.591,92.55,92.573,970599990.0
2006-05-25 06:55:00,92.568,92.582,92.539,92.548,1249999994.0
2006-05-25 07:00:00,92.558,92.568,92.526,92.542,1111199998.0
2006-05-25 07:05:00,92.557,92.571,92.522,92.563,578400004.0
2006-05-25 07:10:00,92.57,92.57,92.484,92.497,1006200000.0
2006-05-25 07:15:00,92.491,92.54,92.483,92.521,810399993.0
2006-05-25 07:20:00,92.525,92.55,92.511,92.548,982800008.0
2006-05-25 07:25:00,92.531,92.547,92.503,92.533,1056799998.0
2006-05-25 07:30:00,92.537,92.542,92.487,92.518,1017899996.0
2006-05-25 07:35:00,92.502,92.534,92.495,92.506,1034099999.0
2006-05-25 07:40:00,92.524,92.582,92.516,92.548,1098099989.0
2006-05-25 07:45:00,92.531,92.566,92.506,92.514,1110599998.0
2006-05-25 07:50:00,92.496,92.521,92.475,92.515,927699996.0
2006-05-25 07:55:00,92.519,92.551,92.503,92.503,1120499989.0
2006-05-25 08:00:00,92.505,92.505,92.451,92.48,1272499993.0
2006-05-25 08:05:00,92.471,92.557,92.471,92.547,1028700002.0
2006-05-25 08:10:00,92.533,92.559,92.504,92.528,1008899994.0
2006-05-25 08:15:00,92.519,92.564,92.511,92.524,973199997.0
2006-05-25 08:20:00,92.552,92.552,92.487,92.487,1111099999.0
2006-05-25 08:25:00,92.511,92.544,92.46,92.518,1284799995.0
2006-05-25 08:30:00,92.525,92.554,92.497,92.529,1158999995.0
2006-05-25 08:35:00,92.547,92.61,92.529,92.597,1192900000.0
2006-05-25 08:40:00,92.606,92.664,92.587,92.631,1325300003.0
2006-05-25 08:45:00,92.654,92.676,92.619,92.652,1099600000.0
2006-05-25 08:50:00,92.624,92.704,92.624,92.664,889499992.0
2006-05-25 08:55:00,92.657,92.687,92.605,92.633,963600003.0
2006-05-25 09:00:00,92.627,92.699,92.604,92.67,1291300000.0
2006-05-25 09:05:00,92.668,92.717,92.636,92.712,1199999996.0
2006-05-25 09:10:00,92.705,92.707,92.65,92.699,965799999.0
2006-05-25 09:15:00,92.698,92.702,92.664,92.681,1066100001.0
2006-05-25 09:20:00,92.694,92.707,92.654,92.672,1186200006.0
2006-05-25 09:25:00,92.684,92.697,92.631,92.64,1329899998.0
2006-05-25 09:30:00,92.634,92.647,92.574,92.598,1043999999.0
2006-05-25 09:35:00,92.564,92.627,92.563,92.593,1331299995.0
2006-05-25 09:40:00,92.586,92.605,92.526,92.526,1275099997.0
2006-05-25 09:45:00,92.542,92.557,92.502,92.51,1002900001.0
2006-05-25 09:50:00,92.504,92.531,92.459,92.514,1206600004.0
2006-05-25 09:55:00,92.508,92.536,92.458,92.474,1114500002.0
2006-05-25 10:00:00,92.473,92.513,92.459,92.494,976399995.0
2006-05-25 10:05:00,92.494,92.538,92.481,92.525,967399996.0
2006-05-25 10:10:00,92.524,92.55,92.498,92.51,1220099992.0
2006-05-25 10:15:00,92.51,92.524,92.469,92.48,1222099996.0
2006-05-25 10:20:00,92.502,92.524,92.468,92.497,1615199994.0
2006-05-25 10:25:00,92.482,92.517,92.47,92.47,1114000002.0
2006-05-25 10:30:00,92.483,92.514,92.453,92.494,937399992.0
2006-05-25 10:35:00,92.519,92.544,92.482,92.506,1170000002.0
2006-05-25 10:40:00,92.517,92.57,92.466,92.508,1261499999.0
2006-05-25 10:45:00,92.52,92.566,92.5,92.5,1206899994.0
2006-05-25 10:50:00,92.497,92.497,92.389,92.438,1136999997.0
2006-05-25 10:55:00,92.428,92.462,92.41,92.428,1369899993.0
2006-05-25 11:00:00,92.433,92.489,92.425,92.46,1233899983.0
2006-05-25 11:05:00,92.464,92.514,92.464,92.485,1310799993.0
2006-05-25 11:10:00,92.482,92.525,92.477,92.516,1216099991.0
2006-05-25 11:15:00,92.508,92.514,92.462,92.483,982499994.0
2006-05-25 11:20:00,92.485,92.52,92.478,92.511,1208199999.0
2006-05-25 11:25:00,92.497,92.52,92.462,92.463,1243599995.0
2006-05-25 11:30:00,92.457,92.504,92.442,92.446,1607900000.0
2006-05-25 11:35:00,92.451,92.55,92.435,92.519,1227600003.0
2006-05-25 11:40:00,92.511,92.528,92.467,92.515,1180499997.0
2006-05-25 11:45:00,92.524,92.531,92.454,92.454,1077299994.0
2006-05-25 11:50:00,92.48,92.518,92.466,92.467,1274300002.0
2006-05-25 11:55:00,92.471,92.502,92.432,92.455,932799990.0
2006-05-25 12:00:00,92.44,92.466,92.39,92.412,1068599999.0
2006-05-25 12:05:00,92.394,92.442,92.387,92.394,1101900000.0
2006-05-25 12:10:00,92.402,92.443,92.39,92.43,1122399993.0
2006-05-25 12:15:00,92.414,92.456,92.399,92.445,1183399990.0
2006-05-25 12:20:00,92.435,92.463,92.392,92.405,1310000004.0
2006-05-25 12:25:00,92.389,92.427,92.389,92.41,1321100004.0
2006-05-25 12:30:00,92.393,92.445,92.388,92.445,806600000.0
2006-05-25 12:35:00,92.457,92.464,92.414,92.439,868000000.0
2006-05-25 12:40:00,92.439,92.485,92.429,92.485,840200000.0
2006-05-25 12:45:00,92.457,92.518,92.457,92.512,1394299996.0
2006-05-25 12:50:00,92.508,92.534,92.459,92.51,990200003.0
2006-05-25 12:55:00,92.516,92.535,92.444,92.444,1147599996.0
2006-05-25 13:00:00,92.459,92.47,92.396,92.401,1038700004.0
2006-05-25 13:05:00,92.408,92.424,92.351,92.387,1317700006.0
2006-05-25 13:10:00,92.4,92.409,92.212,92.229,1197300003.0
2006-05-25 13:15:00,92.214,92.247,92.168,92.206,1114600007.0
2006-05-25 13:20:00,92.201,92.24,92.168,92.201,1057099992.0
2006-05-25 13:25:00,92.174,92.205,92.135,92.158,1402499987.0
2006-05-25 13:30:00,92.155,92.184,92.141,92.156,1048899996.0
2006-05-25 13:35:00,92.17,92.182,92.13,92.158,936200007.0
2006-05-25 13:40:00,92.156,92.156,92.049,92.061,915499992.0
2006-05-25 13:45:00,92.07,92.088,92.005,92.012,1220499996.0
2006-05-25 13:50:00,92.011,92.028,91.971,91.991,1407099991.0
2006-05-25 13:55:00,91.983,92.02,91.968,92.002,1130399998.0
2006-05-25 14:00:00,92.006,92.097,91.987,92.061,1075000007.0
2006-05-25 14:05:00,92.067,92.087,92.039,92.071,936599999.0
2006-05-25 14:10:00,92.066,92.084,91.939,91.939,1174800000.0
2006-05-25 14:15:00,91.916,92.008,91.916,91.989,1159299996.0
2006-05-25 14:20:00,92.017,92.07,91.995,92.047,1213600003.0
2006-05-25 14:25:00,92.08,92.104,92.04,92.07,1310300002.0
2006-05-25 14:30:00,92.058,92.069,91.979,91.999,1073199990.0
2006-05-25 14:35:00,92.025,92.057,91.978,91.978,1183400003.0
2006-05-25 14:40:00,91.976,92.016,91.958,92.016,1040199999.0
2006-05-25 14:45:00,91.997,92.022,91.917,91.928,1147100001.0
2006-05-25 14:50:00,91.907,91.947,91.829,91.835,1291499996.0
2006-05-25 14:55:00,91.838,91.87,91.79,91.822,1069400000.0
2006-05-25 15:00:00,91.845,91.868,91.823,91.862,1512800000.0
2006-05-25 15:05:00,91.854,91.859,91.81,91.844,1179699988.0
2006-05-25 15:10:00,91.85,91.899,91.833,91.885,1020100002.0
2006-05-25 15:15:00,91.884,91.937,91.862,91.91,1415299993.0
2006-05-25 15:20:00,91.922,91.943,91.849,91.917,1184800003.0
2006-05-25 15:25:00,91.9,91.945,91.879,91.905,1095799991.0
2006-05-25 15:30:00,91.884,91.912,91.832,91.855,1273200002.0
2006-05-25 15:35:00,91.841,91.864,91.806,91.837,999400002.0
2006-05-25 15:40:00,91.82,91.849,91.779,91.802,1306899999.0
2006-05-25 15:45:00,91.781,91.85,91.773,91.827,1067899990.0
2006-05-25 15:50:00,91.831,91.85,91.77,91.797,1377900001.0
2006-05-25 15:55:00,91.825,91.898,91.804,91.871,1093600001.0
2006-05-25 16:00:00,91.852,91.892,91.826,91.841,1421599983.0
2006-05-25 16:05:00,91.843,91.883,91.835,91.854,961299989.0
2006-05-25 16:10:00,91.853,91.956,91.848,91.942,1193200002.0
2006-05-25 16:15:00,91.946,91.967,91.892,91.925,1055699998.0
2006-05-25 16:20:00,91.922,91.953,91.899,91.953,1345699994.0
2006-05-25 16:25:00,91.956,91.956,91.864,91.887,1221400000.0
2006-05-25 16:30:00,91.904,91.962,91.886,91.936,1338199990.0
2006-05-25 16:35:00,91.927,91.927,91.858,91.891,1368899993.0
2006-05-25 16:40:00,91.898,91.926,91.863,91.873,1230299997.0
2006-05-25 16:45:00,91.875,91.892,91.823,91.832,1159299997.0
2006-05-25 16:50:00,91.856,91.885,91.83,91.86,930600002.0
2006-05-25 16:55:00,91.854,91.9,91.843,91.865,944899995.0
2006-05-25 17:00:00,91.877,91.901,91.848,91.88,906999993.0
2006-05-25 17:05:00,91.874,91.898,91.854,91.884,1191799987.0
2006-05-25 17:10:00,91.883,91.924,91.867,91.89,1249599998.0
2006-05-25 17:15:00,91.883,91.905,91.86,91.881,1557899992.0
2006-05-25 17:20:00,91.883,91.905,91.851,91.86,773399999.0
2006-05-25 17:25:00,91.858,91.883,91.842,91.86,937299998.0
2006-05-25 17:30:00,91.878,91.916,91.861,91.916,1387499993.0
2006-05-25 17:35:00,91.917,91.917,91.847,91.858,1166399996.0
2006-05-25 17:40:00,91.84,91.881,91.83,91.844,1136099995.0
2006-05-25 17:45:00,91.853,91.855,91.8,91.828,1153700000.0
2006-05-25 17:50:00,91.821,91.839,91.798,91.821,1271199996.0
2006-05-25 17:55:00,91.838,91.854,91.813,91.815,1174999995.0
2006-05-25 18:00:00,91.822,91.84,91.793,91.8,8176199994.0
2006-05-25 18:05:00,91.79,91.85,91.79,91.79,10481500005.0
2006-05-25 18:10:00,91.769,91.792,91.736,91.78,7394499990.0
2006-05-25 18:15:00,91.77,91.785,91.735,91.765,6656899987.0
2006-05-25 18:20:00,91.754,91.81,91.749,91.79,9096099986.0
2006-05-25 18:25:00,91.752,91.807,91.737,91.792,7964599992.0
2006-05-25 18:30:00,91.792,91.84,91.768,91.812,7869899964.0
2006-05-25 18:35:00,91.811,91.832,91.771,91.79,5643899975.0
2006-05-25 18:40:00,91.802,91.809,91.76,91.76,5239500002.0
2006-05-25 18:45:00,91.76,91.797,91.737,91.764,3352299991.0
2006-05-25 18:50:00,91.75,91.784,91.73,91.756,6219299965.0
2006-05-25 18:55:00,91.765,91.8,91.754,91.767,4398799984.0
2006-05-25 19:00:00,91.772,91.803,91.763,91.785,1852499991.0
2006-05-25 19:05:00,91.804,91.804,91.752,91.768,5354499970.0
2006-05-25 19:10:00,91.777,91.795,91.748,91.75,1833799998.0
2006-05-25 19:15:00,91.738,91.759,91.71,91.726,4204099996.0
2006-05-25 19:20:00,91.719,91.752,91.698,91.743,4076899994.0
2006-05-25 19:25:00,91.748,91.756,91.706,91.738,5474200003.0
2006-05-25 19:30:00,91.757,91.79,91.738,91.755,4386099988.0
2006-05-25 19:35:00,91.755,91.768,91.709,91.719,3601599983.0
2006-05-25 19:40:00,91.742,91.797,91.713,91.751,4187599991.0
2006-05-25 19:45:00,91.773,91.787,91.744,91.752,3151799998.0
2006-05-25 19:50:00,91.745,91.8,91.739,91.794,2777699987.0
2006-05-25 19:55:00,91.787,91.835,91.778,91.816,3328300005.0
2006-05-25 20:00:00,91.794,91.818,91.786,91.818,2201900002.0
2006-05-25 20:05:00,91.82,91.827,91.754,91.771,2855399988.0
2006-05-25 20:10:00,91.779,91.793,91.739,91.783,5003500008.0
2006-05-25 20:15:00,91.788,91.809,91.759,91.775,4479799979.0
2006-05-25 20:20:00,91.784,91.821,91.751,91.774,4207699984.0
2006-05-25 20:25:00,91.773,91.83,91.744,91.83,5790299973.0
2006-05-25 20:30:00,91.84,91.91,91.82,91.87,5103099982.0
2006-05-25 20:35:00,91.86,91.899,91.839,91.883,4413799992.0
2006-05-25 20:40:00,91.877,91.941,91.874,91.896,5482799981.0
2006-05-25 20:45:00,91.887,91.951,91.885,91.885,4494200006.0
2006-05-25 20:50:00,91.898,91.949,91.881,91.941,3791699974.0
2006-05-25 20:55:00,91.933,91.956,91.866,91.885,7502800015.0
2006-05-25 21:00:00,91.91,91.92,91.854,91.887,3184099971.0
2006-05-25 21:05:00,91.876,91.894,91.856,91.861,2360400003.0
2006-05-25 21:10:00,91.872,91.9,91.81,91.82,3245499992.0
2006-05-25 21:15:00,91.813,91.836,91.741,91.753,4729599979.0
2006-05-25 21:20:00,91.758,91.792,91.726,91.771,6354699975.0
2006-05-25 21:25:00,91.755,91.773,91.736,91.745,3037799997.0
2006-05-25 21:30:00,91.747,91.817,91.73,91.793,2595699998.0
2006-05-25 21:35:00,91.786,91.798,91.73,91.788,1591599992.0
2006-05-25 21:40:00,91.779,91.815,91.748,91.788,3498099976.0
2006-05-25 21:45:00,91.769,91.795,91.75,91.773,3153700003.0
2006-05-25 21:50:00,91.757,91.78,91.745,91.76,1846900009.0
2006-05-25 21:55:00,91.76,91.785,91.728,91.746,1794599981.0
2006-05-25 22:00:00,91.746,91.788,91.706,91.769,3668899983.0
2006-05-25 22:05:00,91.748,91.77,91.73,91.73,977299994.0
2006-05-25 22:10:00,91.752,91.779,91.688,91.725,1802799989.0
2006-05-25 22:15:00,91.729,91.763,91.715,91.73,1278199999.0
2006-05-25 22:20:00,91.757,91.797,91.744,91.76,1367700012.0
2006-05-25 22:25:00,91.756,91.785,91.732,91.746,1883699997.0
2006-05-25 22:30:00,91.749,91.769,91.728,91.746,1608399999.0
2006-05-25 22:35:00,91.748,91.748,91.703,91.716,1326299998.0
2006-05-25 22:40:00,91.721,91.782,91.72,91.755,2133899993.0
2006-05-25 22:45:00,91.752,91.79,91.709,91.716,2421499999.0
2006-05-25 22:50:00,91.731,91.789,91.716,91.755,1456499999.0
2006-05-25 22:55:00,91.765,91.811,91.732,91.78,1440900003.0
2006-05-25 23:00:00,91.777,91.816,91.74,91.782,1091399999.0
2006-05-25 23:05:00,91.772,91.81,91.735,91.779,1175799996.0
2006-05-25 23:10:00,91.768,91.827,91.759,91.791,1177099994.0
2006-05-25 23:15:00,91.793,91.824,91.765,91.802,1277299992.0
2006-05-25 23:20:00,91.805,91.828,91.742,91.773,1130600000.0
2006-05-25 23:25:00,91.807,91.86,91.759,91.8,1286100002.0
2006-05-25 23:30:00,91.791,91.834,91.766,91.78,1309299993.0
2006-05-25 23:35:00,91.799,91.86,91.786,91.829,1133700004.0
2006-05-25 23:40:00,91.835,91.863,91.782,91.821,1345899995.0
2006-05-25 23:45:00,91.823,91.842,91.788,91.801,887899996.0
2006-05-25 23:50:00,91.81,91.825,91.789,91.82,1127100001.0
2006-05-25 23:55:00,91.796,91.825,91.796,91.8,895299997.0
2006-05-26 00:00:00,91.815,91.82,91.782,91.808,749000000.0
2006-05-26 00:05:00,91.82,91.82,91.775,91.775,996499990.0
2006-05-26 00:10:00,91.813,91.825,91.79,91.808,878399999.0
2006-05-26 00:15:00,91.802,91.825,91.796,91.8,951700001.0
2006-05-26 00:20:00,91.815,91.825,91.784,91.79,817000001.0
2006-05-26 00:25:00,91.82,91.825,91.794,91.815,1270299994.0
2006-05-26 00:30:00,91.815,91.82,91.771,91.8,761099991.0
2006-05-26 00:35:00,91.79,91.82,91.79,91.815,1078499999.0
2006-05-26 00:40:00,91.807,91.825,91.791,91.81,1074000001.0
2006-05-26 00:45:00,91.8,91.825,91.79,91.809,1144799995.0
2006-05-26 00:50:00,91.808,91.822,91.792,91.813,1113499995.0
2006-05-26 00:55:00,91.815,91.825,91.791,91.808,1018799988.0
2006-05-26 01:00:00,91.802,91.866,91.802,91.818,980299999.0
2006-05-26 01:05:00,91.826,91.864,91.806,91.864,741699996.0
2006-05-26 01:10:00,91.853,91.886,91.846,91.87,893899996.0
2006-05-26 01:15:00,91.887,91.909,91.823,91.823,972299993.0
2006-05-26 01:20:00,91.83,91.848,91.807,91.838,877899996.0
2006-05-26 01:25:00,91.823,91.85,91.761,91.776,918400005.0
2006-05-26 01:30:00,91.81,91.875,91.799,91.816,1098499994.0
2006-05-26 01:35:00,91.801,91.819,91.764,91.811,1080600000.0
2006-05-26 01:40:00,91.805,91.82,91.753,91.753,1051099999.0
2006-05-26 01:45:00,91.758,91.782,91.642,91.712,970200000.0
2006-05-26 01:50:00,91.695,91.725,91.668,91.68,1363400005.0
2006-05-26 01:55:00,91.688,91.745,91.666,91.684,1528500002.0
2006-05-26 02:00:00,91.679,91.72,91.645,91.669,1134799996.0
2006-05-26 02:05:00,91.67,91.706,91.624,91.67,1223500006.0
2006-05-26 02:10:00,91.681,91.704,91.613,91.679,1240699989.0
2006-05-26 02:15:00,91.683,91.728,91.668,91.707,1283500003.0
2006-05-26 02:20:00,91.679,91.728,91.645,91.718,778699997.0
2006-05-26 02:25:00,91.716,91.776,91.702,91.776,960599993.0
2006-05-26 02:30:00,91.763,91.781,91.73,91.758,917500000.0
2006-05-26 02:35:00,91.768,91.793,91.738,91.757,1035099995.0
2006-05-26 02:40:00,91.771,91.786,91.75,91.783,1431599994.0
2006-05-26 02:45:00,91.77,91.778,91.725,91.74,953199997.0
2006-05-26 02:50:00,91.721,91.751,91.705,91.735,1133599998.0
2006-05-26 02:55:00,91.73,91.746,91.684,91.69,1491499996.0
2006-05-26 03:00:00,91.696,91.766,91.661,91.751,1062099993.0
2006-05-26 03:05:00,91.765,91.77,91.736,91.769,1234700003.0
2006-05-26 03:10:00,91.761,91.774,91.735,91.759,1194699989.0
2006-05-26 03:15:00,91.769,91.813,91.746,91.786,1044799997.0
2006-05-26 03:20:00,91.795,91.839,91.791,91.824,1211899995.0
2006-05-26 03:25:00,91.826,91.842,91.79,91.831,1024099991.0
2006-05-26 03:30:00,91.833,91.858,91.788,91.811,1130499999.0
2006-05-26 03:35:00,91.806,91.884,91.806,91.87,1346700003.0
2006-05-26 03:40:00,91.855,91.92,91.848,91.91,1201799994.0
2006-05-26 03:45:00,91.901,91.912,91.855,91.886,1113100001.0
2006-05-26 03:50:00,91.892,91.908,91.822,91.844,1207300004.0
2006-05-26 03:55:00,91.825,91.871,91.808,91.825,917799996.0
2006-05-26 04:00:00,91.826,91.832,91.787,91.81,1074299991.0
2006-05-26 04:05:00,91.829,91.893,91.799,91.858,1162099996.0
2006-05-26 04:10:00,91.848,91.866,91.814,91.826,927399999.0
2006-05-26 04:15:00,91.843,91.855,91.824,91.826,897799994.0
2006-05-26 04:20:00,91.807,91.851,91.807,91.833,1099099999.0
2006-05-26 04:25:00,91.841,91.898,91.828,91.86,1086799993.0
2006-05-26 04:30:00,91.879,91.906,91.852,91.885,1210799995.0
2006-05-26 04:35:00,91.89,91.926,91.853,91.853,1043899997.0
2006-05-26 04:40:00,91.887,91.899,91.859,91.874,801000002.0
2006-05-26 04:45:00,91.874,91.921,91.851,91.896,976300001.0
2006-05-26 04:50:00,91.888,91.893,91.84,91.852,1032100001.0
2006-05-26 04:55:00,91.872,91.873,91.819,91.819,997300001.0
2006-05-26 05:00:00,91.833,91.842,91.794,91.805,1261400003.0
2006-05-26 05:05:00,91.796,91.83,91.79,91.825,1161199989.0
2006-05-26 05:10:00,91.83,91.893,91.821,91.822,709000002.0
2006-05-26 05:15:00,91.788,91.808,91.708,91.731,1035199996.0
2006-05-26 05:20:00,91.762,91.796,91.741,91.781,602299996.0
2006-05-26 05:25:00,91.806,91.806,91.761,91.777,1107299997.0
2006-05-26 05:30:00,91.777,91.807,91.76,91.78,841899991.0
2006-05-26 05:35:00,91.785,91.8,91.763,91.771,1209400001.0
2006-05-26 05:40:00,91.783,91.8,91.756,91.775,797399995.0
2006-05-26 05:45:00,91.818,91.894,91.784,91.888,921199996.0
2006-05-26 05:50:00,91.881,91.881,91.836,91.85,1099399999.0
2006-05-26 05:55:00,91.828,91.867,91.828,91.835,802800004.0
2006-05-26 06:00:00,91.828,91.869,91.82,91.844,858699993.0
2006-05-26 06:05:00,91.82,91.864,91.811,91.864,1218600000.0
2006-05-26 06:10:00,91.859,91.887,91.83,91.853,712899995.0
2006-05-26 06:15:00,91.844,91.877,91.828,91.875,912199993.0
2006-05-26 06:20:00,91.88,91.889,91.844,91.858,912500007.0
2006-05-26 06:25:00,91.833,91.872,91.823,91.865,937599997.0
2006-05-26 06:30:00,91.853,91.87,91.792,91.802,826000003.0
2006-05-26 06:35:00,91.825,91.829,91.784,91.813,916500003.0
2006-05-26 06:40:00,91.823,91.859,91.81,91.824,692599995.0
2006-05-26 06:45:00,91.811,91.858,91.811,91.848,817300002.0
2006-05-26 06:50:00,91.84,91.857,91.814,91.822,1015899999.0
2006-05-26 06:55:00,91.834,91.874,91.796,91.855,1225399993.0
2006-05-26 07:00:00,91.815,91.84,91.802,91.825,886999999.0
2006-05-26 07:05:00,91.831,91.845,91.803,91.82,791600001.0
2006-05-26 07:10:00,91.812,91.841,91.804,91.817,1238600007.0
2006-05-26 07:15:00,91.822,91.826,91.786,91.787,1078800000.0
2006-05-26 07:20:00,91.786,91.838,91.782,91.837,976599997.0
2006-05-26 07:25:00,91.825,91.865,91.799,91.863,1278699989.0
2006-05-26 07:30:00,91.858,91.879,91.821,91.846,771199992.0
2006-05-26 07:35:00,91.852,91.874,91.829,91.855,1114000005.0
2006-05-26 07:40:00,91.847,91.871,91.827,91.847,875199989.0
2006-05-26 07:45:00,91.828,91.857,91.802,91.853,949299999.0
2006-05-26 07:50:00,91.868,91.874,91.827,91.865,1183399984.0
2006-05-26 07:55:00,91.854,91.887,91.838,91.884,930899998.0
2006-05-26 08:00:00,91.866,91.919,91.856,91.896,1158199992.0
2006-05-26 08:05:00,91.869,91.893,91.794,91.824,1041799995.0
2006-05-26 08:10:00,91.829,91.856,91.803,91.83,1127699986.0
2006-05-26 08:15:00,91.852,91.892,91.819,91.862,793699998.0
2006-05-26 08:20:00,91.903,91.935,91.889,91.928,837099995.0
2006-05-26 08:25:00,91.938,91.964,91.911,91.913,1114800001.0
2006-05-26 08:30:00,91.926,91.926,91.857,91.868,1201100004.0
2006-05-26 08:35:00,91.844,91.892,91.836,91.852,1116299998.0
2006-05-26 08:40:00,91.856,91.934,91.83,91.878,954599993.0
2006-05-26 08:45:00,91.867,91.88,91.846,91.864,1110600001.0
2006-05-26 08:50:00,91.877,91.891,91.815,91.861,1060899997.0
2006-05-26 08:55:00,91.867,91.892,91.842,91.853,1066099991.0
2006-05-26 09:00:00,91.846,91.903,91.836,91.862,1322099987.0
2006-05-26 09:05:00,91.881,91.906,91.851,91.888,1132499991.0
2006-05-26 09:10:00,91.882,91.946,91.847,91.905,787400003.0
2006-05-26 09:15:00,91.893,91.94,91.882,91.9,1137699993.0
2006-05-26 09:20:00,91.905,91.908,91.874,91.895,1340800006.0
2006-05-26 09:25:00,91.895,91.913,91.862,91.88,1172700006.0
2006-05-26 09:30:00,91.89,91.923,91.863,91.914,1232300002.0
2006-05-26 09:35:00,91.908,91.927,91.875,91.893,1087900000.0
2006-05-26 09:40:00,91.887,91.912,91.864,91.897,1070099995.0
2006-05-26 09:45:00,91.878,91.901,91.858,91.874,1111399995.0
2006-05-26 09:50:00,91.871,91.929,91.842,91.911,1072599991.0
2006-05-26 09:55:00,91.928,92.075,91.912,92.027,897700002.0
2006-05-26 10:00:00,92.044,92.071,92.027,92.038,960799993.0
2006-05-26 10:05:00,92.035,92.128,92.02,92.117,950899998.0
2006-05-26 10:10:00,92.088,92.108,92.044,92.072,930699991.0
2006-05-26 10:15:00,92.084,92.097,92.035,92.054,1130700001.0
2006-05-26 10:20:00,92.043,92.1,92.02,92.09,1483799997.0
2006-05-26 10:25:00,92.078,92.115,92.042,92.09,1027499997.0
2006-05-26 10:30:00,92.109,92.116,92.065,92.093,839000002.0
2006-05-26 10:35:00,92.113,92.145,92.092,92.108,964100000.0
2006-05-26 10:40:00,92.082,92.137,92.078,92.118,1377299998.0
2006-05-26 10:45:00,92.127,92.127,92.061,92.088,1016100004.0
2006-05-26 10:50:00,92.073,92.082,91.993,92.047,1081900002.0
2006-05-26 10:55:00,92.046,92.058,92.004,92.021,1224699989.0
2006-05-26 11:00:00,92.012,92.039,91.988,92.018,968799996.0
2006-05-26 11:05:00,92.025,92.064,92.021,92.052,1138799998.0
2006-05-26 11:10:00,92.031,92.064,92.004,92.033,1321400000.0
2006-05-26 11:15:00,92.027,92.086,92.027,92.079,1290099989.0
2006-05-26 11:20:00,92.084,92.095,92.058,92.075,1199800003.0
2006-05-26 11:25:00,92.062,92.077,92.038,92.049,1300499986.0
2006-05-26 11:30:00,92.044,92.095,92.038,92.049,1161500000.0
2006-05-26 11:35:00,92.056,92.078,92.038,92.059,1143899999.0
2006-05-26 11:40:00,92.068,92.085,92.04,92.055,1459200003.0
2006-05-26 11:45:00,92.069,92.101,92.041,92.07,1210800006.0
2006-05-26 11:50:00,92.047,92.072,92.032,92.033,1108499994.0
2006-05-26 11:55:00,92.038,92.073,92.02,92.029,1047899996.0
2006-05-26 12:00:00,92.032,92.067,92.019,92.067,1166199994.0
2006-05-26 12:05:00,92.046,92.068,92.036,92.055,1090400000.0
2006-05-26 12:10:00,92.039,92.066,92.024,92.048,1252599995.0
2006-05-26 12:15:00,92.057,92.077,92.02,92.053,1240600003.0
2006-05-26 12:20:00,92.065,92.087,92.051,92.073,1163200001.0
2006-05-26 12:25:00,92.057,92.064,92.012,92.04,1012699994.0
2006-05-26 12:30:00,92.03,92.04,92.004,92.039,984499997.0
2006-05-26 12:35:00,92.032,92.062,92.005,92.048,1018599998.0
2006-05-26 12:40:00,92.061,92.061,92.016,92.059,973100003.0
2006-05-26 12:45:00,92.046,92.065,92.001,92.015,1388500004.0
2006-05-26 12:50:00,92.017,92.028,91.929,91.99,841899998.0
2006-05-26 12:55:00,91.989,92.001,91.889,91.889,1041200002.0
2006-05-26 13:00:00,91.919,91.959,91.897,91.949,1448800001.0
2006-05-26 13:05:00,91.937,91.982,91.936,91.948,1041699991.0
2006-05-26 13:10:00,91.953,91.993,91.943,91.949,1323300009.0
2006-05-26 13:15:00,91.945,91.999,91.928,91.962,1054799995.0
2006-05-26 13:20:00,91.958,92.002,91.957,91.981,1145199991.0
2006-05-26 13:25:00,91.994,92.056,91.968,92.05,1265100000.0
2006-05-26 13:30:00,92.031,92.045,91.986,92.025,1183600006.0
2006-05-26 13:35:00,92.021,92.046,92.006,92.025,1204099994.0
2006-05-26 13:40:00,92.033,92.044,92.008,92.018,1168700003.0
2006-05-26 13:45:00,92.035,92.042,91.996,92.018,1137099994.0
2006-05-26 13:50:00,92.033,92.045,91.999,92.017,1160300002.0
2006-05-26 13:55:00,92.039,92.09,92.012,92.022,996600005.0
2006-05-26 14:00:00,92.032,92.048,91.998,92.032,992399999.0
2006-05-26 14:05:00,92.026,92.04,91.989,92.02,1076999987.0
2006-05-26 14:10:00,92.025,92.027,91.975,92.012,1219799996.0
2006-05-26 14:15:00,91.993,92.024,91.981,91.981,1255799994.0
2006-05-26 14:20:00,91.982,92.018,91.962,91.975,1052999992.0
2006-05-26 14:25:00,91.975,92.014,91.967,92.001,1230399997.0
2006-05-26 14:30:00,91.959,92.012,91.901,91.95,1107999995.0
2006-05-26 14:35:00,91.993,92.0,91.93,91.944,954099998.0
2006-05-26 14:40:00,91.937,91.96,91.898,91.93,961299993.0
2006-05-26 14:45:00,91.91,91.961,91.882,91.895,1256700004.0
2006-05-26 14:50:00,91.885,91.933,91.867,91.875,1308200002.0
2006-05-26 14:55:00,91.888,91.962,91.883,91.946,1342099993.0
2006-05-26 15:00:00,91.951,91.973,91.919,91.968,984700002.0
2006-05-26 15:05:00,91.966,91.981,91.941,91.962,746299993.0
2006-05-26 15:10:00,91.965,91.997,91.943,91.97,1028799995.0
2006-05-26 15:15:00,91.961,91.965,91.874,91.892,1433600003.0
2006-05-26 15:20:00,91.886,92.022,91.83,91.966,1389999993.0
2006-05-26 15:25:00,91.954,91.973,91.891,91.904,1227799994.0
2006-05-26 15:30:00,91.926,91.985,91.906,91.965,1069400004.0
2006-05-26 15:35:00,91.965,91.97,91.941,91.962,952500004.0
2006-05-26 15:40:00,91.965,91.975,91.934,91.97,630699997.0
2006-05-26 15:45:00,91.954,91.975,91.941,91.95,876099998.0
2006-05-26 15:50:00,91.963,91.975,91.923,91.95,1341199994.0
2006-05-26 15:55:00,91.958,91.97,91.928,91.97,1029199993.0
2006-05-26 16:00:00,91.96,91.97,91.939,91.944,879699992.0
2006-05-26 16:05:00,91.95,91.97,91.944,91.945,999800008.0
2006-05-26 16:10:00,91.952,91.975,91.682,91.74,814200002.0
2006-05-26 16:15:00,91.728,91.743,91.69,91.716,1003599997.0
2006-05-26 16:20:00,91.735,91.745,91.711,91.726,1176700004.0
2006-05-26 16:25:00,91.728,91.742,91.71,91.71,981599994.0
2006-05-26 16:30:00,91.735,91.74,91.709,91.712,890899995.0
2006-05-26 16:35:00,91.72,91.745,91.716,91.74,1427999987.0
2006-05-26 16:40:00,91.728,91.745,91.708,91.72,1067199991.0
2006-05-26 16:45:00,91.721,91.749,91.654,91.668,1386399993.0
2006-05-26 16:50:00,91.68,91.708,91.653,91.679,1088299986.0
2006-05-26 16:55:00,91.686,91.691,91.644,91.667,1258899989.0
2006-05-26 17:00:00,91.684,91.703,91.657,91.675,1138300004.0
2006-05-26 17:05:00,91.705,91.705,91.663,91.704,953099993.0
2006-05-26 17:10:00,91.685,91.765,91.685,91.755,1063699994.0
2006-05-26 17:15:00,91.744,91.774,91.726,91.738,972499993.0
2006-05-26 17:20:00,91.729,91.755,91.699,91.745,866699993.0
2006-05-26 17:25:00,91.749,91.809,91.712,91.809,1088099993.0
2006-05-26 17:30:00,91.798,91.828,91.769,91.811,1284899996.0
2006-05-26 17:35:00,91.807,91.807,91.744,91.762,1111500005.0
2006-05-26 17:40:00,91.73,91.769,91.722,91.733,1056900001.0
2006-05-26 17:45:00,91.733,91.75,91.701,91.711,1429899990.0
2006-05-26 17:50:00,91.72,91.744,91.677,91.73,924999991.0
2006-05-26 17:55:00,91.738,91.773,91.724,91.742,1028399996.0
2006-05-26 18:00:00,91.754,91.78,91.72,91.73,8267899980.0
2006-05-26 18:05:00,91.72,91.75,91.691,91.737,10238700006.0
2006-05-26 18:10:00,91.741,91.8,91.708,91.8,7168799968.0
2006-05-26 18:15:00,91.79,91.79,91.735,91.745,6987099983.0
2006-05-26 18:20:00,91.727,91.76,91.715,91.73,8038799966.0
2006-05-26 18:25:00,91.78,91.812,91.754,91.774,7340299969.0
2006-05-26 18:30:00,91.772,91.84,91.756,91.811,7455999994.0
2006-05-26 18:35:00,91.822,91.837,91.767,91.779,5680799999.0
2006-05-26 18:40:00,91.796,91.823,91.779,91.799,5225999993.0
2006-05-26 18:45:00,91.803,91.819,91.769,91.791,2741300000.0
2006-05-26 18:50:00,91.8,91.821,91.769,91.799,6176699971.0
2006-05-26 18:55:00,91.808,91.828,91.737,91.744,5007699988.0
2006-05-26 19:00:00,91.725,91.727,91.675,91.723,2054599982.0
2006-05-26 19:05:00,91.727,91.78,91.706,91.76,5904199975.0
2006-05-26 19:10:00,91.772,91.772,91.74,91.747,1954799997.0
2006-05-26 19:15:00,91.747,91.796,91.735,91.77,4034099975.0
2006-05-26 19:20:00,91.781,91.812,91.765,91.812,4403299986.0
2006-05-26 19:25:00,91.811,91.841,91.801,91.823,5616199984.0
2006-05-26 19:30:00,91.833,91.833,91.77,91.776,4542399991.0
2006-05-26 19:35:00,91.775,91.829,91.755,91.803,3354299987.0
2006-05-26 19:40:00,91.821,91.828,91.774,91.785,4030800000.0
2006-05-26 19:45:00,91.762,91.822,91.758,91.799,3075999998.0
2006-05-26 19:50:00,91.801,91.831,91.797,91.815,2838600003.0
2006-05-26 19:55:00,91.801,91.825,91.768,91.812,2848199986.0
2006-05-26 20:00:00,91.814,91.838,91.789,91.826,2155299993.0
2006-05-26 20:05:00,91.843,91.878,91.824,91.857,2548499995.0
2006-05-26 20:10:00,91.861,91.874,91.822,91.835,5245700003.0
2006-05-26 20:15:00,91.854,91.862,91.812,91.843,4664599983.0
2006-05-26 20:20:00,91.84,91.85,91.81,91.833,4101399994.0
2006-05-26 20:25:00,91.842,91.87,91.81,91.85,6441999985.0
2006-05-26 20:30:00,91.811,91.86,91.802,91.826,5084100014.0
2006-05-26 20:35:00,91.827,91.843,91.804,91.812,3991999977.0
2006-05-26 20:40:00,91.825,91.85,91.8,91.828,5548699976.0
2006-05-26 20:45:00,91.823,91.855,91.799,91.807,4866199979.0
2006-05-26 20:50:00,91.81,91.839,91.79,91.815,4240999985.0
2006-05-26 20:55:00,91.804,91.85,91.784,91.822,7535900025.0
2006-05-26 21:00:00,91.828,91.86,91.815,91.819,4271800002.0
2006-05-26 21:05:00,91.831,91.842,91.795,91.799,2478799993.0
2006-05-26 21:10:00,91.809,91.832,91.789,91.821,3197399997.0
2006-05-26 21:15:00,91.818,91.831,91.766,91.822,4888199997.0
2006-05-26 21:20:00,91.828,91.843,91.788,91.823,6335499989.0
2006-05-26 21:25:00,91.816,91.825,91.785,91.792,3091199992.0
2006-05-26 21:30:00,91.811,91.819,91.75,91.75,2731299992.0
2006-05-26 21:35:00,91.781,91.797,91.751,91.781,2031499991.0
2006-05-26 21:40:00,91.778,91.818,91.759,91.818,3624499980.0
2006-05-26 21:45:00,91.798,91.822,91.781,91.788,3357199989.0
2006-05-26 21:50:00,91.805,91.81,91.775,91.784,1573999991.0
2006-05-26 21:55:00,91.803,91.815,91.764,91.779,1679199996.0
2006-05-26 22:00:00,91.795,91.815,91.761,91.777,3560299990.0
2006-05-26 22:05:00,91.788,91.803,91.765,91.799,1351499999.0
2006-05-26 22:10:00,91.788,91.814,91.759,91.807,1731499994.0
2006-05-26 22:15:00,91.794,91.826,91.779,91.799,1625800009.0
2006-05-26 22:20:00,91.792,91.868,91.792,91.847,1447199995.0
2006-05-26 22:25:00,91.85,91.898,91.829,91.855,1722699980.0
2006-05-26 22:30:00,91.85,91.87,91.838,91.845,1815199977.0
2006-05-26 22:35:00,91.858,91.873,91.842,91.865,1507000001.0
2006-05-26 22:40:00,91.85,91.87,91.84,91.842,1910999993.0
2006-05-26 22:45:00,91.847,91.875,91.827,91.865,2510599997.0
2006-05-26 22:50:00,91.87,91.87,91.81,91.848,1917600001.0
2006-05-26 22:55:00,91.865,91.868,91.793,91.8,997000004.0
2006-05-28 23:00:00,91.857,91.875,91.832,91.838,790299999.0
2006-05-28 23:05:00,91.862,91.87,91.84,91.855,1010499996.0
2006-05-28 23:10:00,91.85,91.875,91.846,91.85,1017300000.0
2006-05-28 23:15:00,91.868,91.875,91.84,91.865,750500000.0
2006-05-28 23:20:00,91.853,91.875,91.84,91.85,965699990.0
2006-05-28 23:25:00,91.858,91.875,91.841,91.85,796299998.0
2006-05-28 23:30:00,91.87,91.87,91.839,91.867,1031999996.0
2006-05-28 23:35:00,91.855,91.875,91.829,91.865,1071900000.0
2006-05-28 23:40:00,91.865,91.875,91.831,91.87,1094799991.0
2006-05-28 23:45:00,91.844,91.87,91.84,91.865,535899997.0
2006-05-28 23:50:00,91.84,91.875,91.84,91.87,1145999995.0
2006-05-28 23:55:00,91.862,91.875,91.845,91.865,734799991.0
2006-05-29 00:00:00,91.851,91.87,91.83,91.87,868299993.0
2006-05-29 00:05:00,91.87,91.87,91.827,91.827,967999995.0
2006-05-29 00:10:00,91.863,91.875,91.842,91.858,731600002.0
2006-05-29 00:15:00,91.852,91.875,91.844,91.858,654599994.0
2006-05-29 00:20:00,91.851,91.875,91.833,91.838,895699998.0
2006-05-29 00:25:00,91.857,91.875,91.844,91.867,904799997.0
2006-05-29 00:30:00,91.865,91.87,91.823,91.823,720200007.0
2006-05-29 00:35:00,91.84,91.87,91.839,91.852,1003599996.0
2006-05-29 00:40:00,91.857,91.875,91.842,91.86,872900000.0
2006-05-29 00:45:00,91.848,91.875,91.839,91.87,1093299994.0
2006-05-29 00:50:00,91.854,91.872,91.841,91.844,989199984.0
2006-05-29 00:55:00,91.865,91.875,91.842,91.87,1128199995.0
2006-05-29 01:00:00,91.842,91.875,91.835,91.862,646599995.0
2006-05-29 01:05:00,91.86,91.862,91.628,91.642,879899999.0
2006-05-29 01:10:00,91.653,91.728,91.645,91.698,1021799982.0
2006-05-29 01:15:00,91.732,91.77,91.704,91.704,878199998.0
2006-05-29 01:20:00,91.696,91.751,91.696,91.714,811500005.0
2006-05-29 01:25:00,91.735,91.749,91.693,91.693,1002099991.0
2006-05-29 01:30:00,91.699,91.725,91.669,91.703,992199993.0
2006-05-29 01:35:00,91.729,91.779,91.729,91.758,1277000008.0
2006-05-29 01:40:00,91.754,91.776,91.714,91.758,721999999.0
2006-05-29 01:45:00,91.762,91.762,91.71,91.712,780200001.0
2006-05-29 01:50:00,91.699,91.761,91.699,91.733,1350599999.0
2006-05-29 01:55:00,91.744,91.752,91.675,91.708,1400000002.0
2006-05-29 02:00:00,91.686,91.71,91.636,91.658,916499991.0
2006-05-29 02:05:00,91.666,91.718,91.61,91.626,1079999996.0
2006-05-29 02:10:00,91.622,91.651,91.599,91.616,1224699996.0
2006-05-29 02:15:00,91.618,91.649,91.603,91.63,1119599998.0
2006-05-29 02:20:00,91.625,91.677,91.611,91.622,916300002.0
2006-05-29 02:25:00,91.635,91.649,91.61,91.622,1164599993.0
2006-05-29 02:30:00,91.608,91.649,91.588,91.638,1115900003.0
2006-05-29 02:35:00,91.608,91.643,91.587,91.592,1028299995.0
2006-05-29 02:40:00,91.596,91.638,91.579,91.627,1293699992.0
2006-05-29 02:45:00,91.603,91.629,91.584,91.594,865499994.0
2006-05-29 02:50:00,91.622,91.625,91.568,91.617,1053899996.0
2006-05-29 02:55:00,91.598,91.631,91.585,91.623,1004499997.0
2006-05-29 03:00:00,91.623,91.645,91.59,91.62,1041599998.0
2006-05-29 03:05:00,91.629,91.643,91.581,91.611,784899999.0
2006-05-29 03:10:00,91.581,91.63,91.57,91.592,1042499999.0
2006-05-29 03:15:00,91.602,91.626,91.587,91.595,1227599997.0
2006-05-29 03:20:00,91.601,91.614,91.581,91.596,1189699989.0
2006-05-29 03:25:00,91.59,91.619,91.572,91.596,1013599996.0
2006-05-29 03:30:00,91.61,91.622,91.573,91.58,1127800000.0
2006-05-29 03:35:00,91.593,91.605,91.551,91.575,1113999985.0
2006-05-29 03:40:00,91.583,91.616,91.546,91.612,1354400003.0
2006-05-29 03:45:00,91.604,91.636,91.578,91.636,1253900015.0
2006-05-29 03:50:00,91.615,91.643,91.594,91.614,1071599989.0
2006-05-29 03:55:00,91.613,91.641,91.599,91.631,866399996.0
2006-05-29 04:00:00,91.606,91.638,91.604,91.633,706699995.0
2006-05-29 04:05:00,91.632,91.67,91.604,91.638,1050699984.0
2006-05-29 04:10:00,91.653,91.698,91.647,91.672,1068499995.0
2006-05-29 04:15:00,91.686,91.689,91.655,91.658,996199995.0
2006-05-29 04:20:00,91.665,91.682,91.64,91.675,977799997.0
2006-05-29 04:25:00,91.67,91.694,91.644,91.658,840999994.0
2006-05-29 04:30:00,91.672,91.672,91.628,91.641,806899995.0
2006-05-29 04:35:00,91.638,91.658,91.613,91.631,882300000.0
2006-05-29 04:40:00,91.624,91.66,91.621,91.632,824299992.0
2006-05-29 04:45:00,91.653,91.657,91.614,91.652,977200001.0
2006-05-29 04:50:00,91.655,91.665,91.631,91.636,932499999.0
2006-05-29 04:55:00,91.655,91.665,91.631,91.651,579700002.0
2006-05-29 05:00:00,91.655,91.667,91.619,91.655,871300001.0
2006-05-29 05:05:00,91.655,91.671,91.627,91.662,870299994.0
2006-05-29 05:10:00,91.645,91.665,91.628,91.652,1003499990.0
2006-05-29 05:15:00,91.635,91.665,91.631,91.636,736999998.0
2006-05-29 05:20:00,91.643,91.65,91.607,91.621,862699995.0
2006-05-29 05:25:00,91.623,91.641,91.604,91.623,854499996.0
2006-05-29 05:30:00,91.635,91.647,91.622,91.64,716800001.0
2006-05-29 05:35:00,91.634,91.641,91.613,91.613,706299994.0
2006-05-29 05:40:00,91.615,91.64,91.607,91.616,779400001.0
2006-05-29 05:45:00,91.609,91.629,91.544,91.62,803599995.0
2006-05-29 05:50:00,91.611,91.635,91.596,91.615,1046499997.0
2006-05-29 05:55:00,91.589,91.626,91.581,91.608,972999989.0
2006-05-29 06:00:00,91.599,91.625,91.572,91.62,1022299995.0
2006-05-29 06:05:00,91.598,91.623,91.581,91.6,1080700002.0
2006-05-29 06:10:00,91.585,91.613,91.569,91.593,678699996.0
2006-05-29 06:15:00,91.591,91.618,91.57,91.6,705800001.0
2006-05-29 06:20:00,91.624,91.632,91.602,91.625,416499996.0
2006-05-29 06:25:00,91.628,91.642,91.601,91.642,1047700000.0
2006-05-29 06:30:00,91.635,91.659,91.611,91.647,1030500008.0
2006-05-29 06:35:00,91.66,91.663,91.616,91.629,937499996.0
2006-05-29 06:40:00,91.645,91.66,91.627,91.633,880299993.0
2006-05-29 06:45:00,91.642,91.653,91.618,91.646,865100000.0
2006-05-29 06:50:00,91.645,91.663,91.62,91.643,980699998.0
2006-05-29 06:55:00,91.648,91.657,91.625,91.641,1345400004.0
2006-05-29 07:00:00,91.645,91.648,91.614,91.631,875699990.0
2006-05-29 07:05:00,91.635,91.685,91.635,91.679,974099996.0
2006-05-29 07:10:00,91.677,91.716,91.657,91.688,1099300003.0
2006-05-29 07:15:00,91.709,91.725,91.668,91.714,685299995.0
2006-05-29 07:20:00,91.715,91.738,91.693,91.699,1170799993.0
2006-05-29 07:25:00,91.704,91.704,91.663,91.666,1030500004.0
2006-05-29 07:30:00,91.669,91.697,91.646,91.673,868599988.0
2006-05-29 07:35:00,91.697,91.712,91.67,91.695,982999998.0
2006-05-29 07:40:00,91.682,91.71,91.669,91.692,992400003.0
2006-05-29 07:45:00,91.678,91.699,91.645,91.668,1257199995.0
2006-05-29 07:50:00,91.668,91.672,91.634,91.653,1012299997.0
2006-05-29 07:55:00,91.663,91.67,91.625,91.625,1188800001.0
2006-05-29 08:00:00,91.637,91.667,91.622,91.653,962100000.0
2006-05-29 08:05:00,91.651,91.663,91.624,91.644,1131599998.0
2006-05-29 08:10:00,91.627,91.677,91.627,91.649,1199299998.0
2006-05-29 08:15:00,91.665,91.673,91.633,91.642,1243300004.0
2006-05-29 08:20:00,91.664,91.674,91.622,91.622,941100001.0
2006-05-29 08:25:00,91.644,91.655,91.612,91.631,1193899996.0
2006-05-29 08:30:00,91.644,91.652,91.601,91.615,868599996.0
2006-05-29 08:35:00,91.62,91.665,91.607,91.652,1139299994.0
2006-05-29 08:40:00,91.655,91.676,91.636,91.661,1197599999.0
2006-05-29 08:45:00,91.653,91.666,91.636,91.662,1208500001.0
2006-05-29 08:50:00,91.624,91.67,91.615,91.647,1001899997.0
2006-05-29 08:55:00,91.642,91.655,91.605,91.614,1138899994.0
2006-05-29 09:00:00,91.63,91.68,91.616,91.67,1046199999.0
2006-05-29 09:05:00,91.67,91.701,91.654,91.694,1311400000.0
2006-05-29 09:10:00,91.675,91.71,91.675,91.694,749199989.0
2006-05-29 09:15:00,91.692,91.692,91.631,91.683,820300002.0
2006-05-29 09:20:00,91.674,91.69,91.642,91.67,1097799991.0
2006-05-29 09:25:00,91.671,91.686,91.629,91.666,974499996.0
2006-05-29 09:30:00,91.683,91.698,91.659,91.691,964499997.0
2006-05-29 09:35:00,91.67,91.707,91.67,91.7,1399699998.0
2006-05-29 09:40:00,91.697,91.718,91.681,91.706,969799999.0
2006-05-29 09:45:00,91.702,91.737,91.684,91.727,1113700004.0
2006-05-29 09:50:00,91.707,91.748,91.694,91.729,880800000.0
2006-05-29 09:55:00,91.737,91.758,91.717,91.721,1031500001.0
2006-05-29 10:00:00,91.726,91.76,91.713,91.722,518700002.0
2006-05-29 10:05:00,91.728,91.728,91.674,91.688,955200002.0
2006-05-29 10:10:00,91.689,91.699,91.651,91.671,1118499992.0
2006-05-29 10:15:00,91.692,91.704,91.662,91.684,1080599995.0
2006-05-29 10:20:00,91.689,91.716,91.668,91.691,1144499997.0
2006-05-29 10:25:00,91.694,91.705,91.661,91.675,996599992.0
2006-05-29 10:30:00,91.674,91.707,91.646,91.688,827199999.0
2006-05-29 10:35:00,91.704,91.738,91.683,91.717,1200799990.0
2006-05-29 10:40:00,91.717,91.728,91.675,91.7,1352100014.0
2006-05-29 10:45:00,91.716,91.742,91.702,91.717,1166600008.0
2006-05-29 10:50:00,91.732,91.745,91.688,91.727,937900002.0
2006-05-29 10:55:00,91.732,91.755,91.714,91.73,1190899999.0
2006-05-29 11:00:00,91.736,91.766,91.724,91.741,1001599999.0
2006-05-29 11:05:00,91.752,91.818,91.724,91.808,947099998.0
2006-05-29 11:10:00,91.788,91.812,91.776,91.79,1330899997.0
2006-05-29 11:15:00,91.797,91.797,91.744,91.75,1197199998.0
2006-05-29 11:20:00,91.767,91.776,91.725,91.734,1304699994.0
2006-05-29 11:25:00,91.743,91.746,91.693,91.722,745500006.0
2006-05-29 11:30:00,91.718,91.736,91.665,91.696,1316599983.0
2006-05-29 11:35:00,91.692,91.706,91.671,91.7,1101299995.0
2006-05-29 11:40:00,91.704,91.72,91.685,91.7,964599991.0
2006-05-29 11:45:00,91.693,91.696,91.651,91.654,1021600005.0
2006-05-29 11:50:00,91.654,91.685,91.647,91.667,1105800000.0
2006-05-29 11:55:00,91.644,91.681,91.642,91.654,1089899995.0
2006-05-29 12:00:00,91.664,91.676,91.627,91.676,1223200001.0
2006-05-29 12:05:00,91.661,91.702,91.661,91.7,1173599984.0
2006-05-29 12:10:00,91.704,91.717,91.674,91.698,1378400006.0
2006-05-29 12:15:00,91.713,91.721,91.672,91.687,973599998.0
2006-05-29 12:20:00,91.69,91.718,91.677,91.698,1176500002.0
2006-05-29 12:25:00,91.684,91.72,91.679,91.685,1076899998.0
2006-05-29 12:30:00,91.682,91.707,91.661,91.675,870999996.0
2006-05-29 12:35:00,91.685,91.71,91.672,91.697,894999994.0
2006-05-29 12:40:00,91.69,91.761,91.681,91.743,968000007.0
2006-05-29 12:45:00,91.731,91.768,91.731,91.749,1305299993.0
2006-05-29 12:50:00,91.728,91.759,91.679,91.721,1015400005.0
2006-05-29 12:55:00,91.721,91.741,91.694,91.717,747999993.0
2006-05-29 13:00:00,91.727,91.733,91.682,91.715,1253099997.0
2006-05-29 13:05:00,91.713,91.727,91.681,91.717,1204000001.0
2006-05-29 13:10:00,91.713,91.73,91.688,91.704,1296399999.0
2006-05-29 13:15:00,91.696,91.721,91.654,91.697,737499995.0
2006-05-29 13:20:00,91.695,91.731,91.688,91.717,893199998.0
2006-05-29 13:25:00,91.718,91.741,91.704,91.738,1153299997.0
2006-05-29 13:30:00,91.723,91.737,91.694,91.712,878799998.0
2006-05-29 13:35:00,91.708,91.752,91.697,91.737,898199990.0
2006-05-29 13:40:00,91.723,91.736,91.687,91.725,917700001.0
2006-05-29 13:45:00,91.717,91.735,91.696,91.725,867499998.0
2006-05-29 13:50:00,91.726,91.738,91.69,91.708,1427499993.0
2006-05-29 13:55:00,91.715,91.716,91.671,91.688,783899996.0
2006-05-29 14:00:00,91.688,91.699,91.66,91.661,1112500002.0
2006-05-29 14:05:00,91.674,91.697,91.66,91.687,829199996.0
2006-05-29 14:10:00,91.684,91.688,91.649,91.675,954799997.0
2006-05-29 14:15:00,91.672,91.698,91.659,91.677,1181900003.0
2006-05-29 14:20:00,91.672,91.706,91.655,91.676,1042399999.0
2006-05-29 14:25:00,91.697,91.709,91.673,91.694,793700002.0
2006-05-29 14:30:00,91.692,91.722,91.655,91.686,1069699999.0
2006-05-29 14:35:00,91.715,91.737,91.685,91.715,970499995.0
2006-05-29 14:40:00,91.728,91.74,91.697,91.73,818899991.0
2006-05-29 14:45:00,91.706,91.727,91.672,91.688,952199999.0
2006-05-29 14:50:00,91.683,91.716,91.651,91.683,1495899991.0
2006-05-29 14:55:00,91.692,91.722,91.657,91.7,1008099993.0
2006-05-29 15:00:00,91.716,91.751,91.704,91.727,1053400000.0
2006-05-29 15:05:00,91.722,91.765,91.703,91.73,859999997.0
2006-05-29 15:10:00,91.748,91.753,91.721,91.742,992000002.0
2006-05-29 15:15:00,91.741,91.765,91.711,91.747,1700300000.0
2006-05-29 15:20:00,91.755,91.772,91.703,91.732,1114600004.0
2006-05-29 15:25:00,91.749,91.751,91.711,91.742,1177399986.0
2006-05-29 15:30:00,91.748,91.753,91.72,91.735,1087999994.0
2006-05-29 15:35:00,91.758,91.785,91.745,91.774,961200004.0
2006-05-29 15:40:00,91.782,91.786,91.74,91.763,974900004.0
2006-05-29 15:45:00,91.758,91.786,91.74,91.777,1123499989.0
2006-05-29 15:50:00,91.76,91.793,91.732,91.732,1303400004.0
2006-05-29 15:55:00,91.765,91.809,91.722,91.794,1217300003.0
2006-05-29 16:00:00,91.779,91.829,91.777,91.777,1081600002.0
2006-05-29 16:05:00,91.797,91.8,91.756,91.769,915000004.0
2006-05-29 16:10:00,91.778,91.847,91.746,91.833,996199994.0
2006-05-29 16:15:00,91.835,91.847,91.782,91.818,1115299998.0
2006-05-29 16:20:00,91.818,91.843,91.8,91.812,1186400003.0
2006-05-29 16:25:00,91.818,91.837,91.801,91.828,1011999989.0
2006-05-29 16:30:00,91.832,91.851,91.812,91.827,1074199999.0
2006-05-29 16:35:00,91.852,91.874,91.835,91.845,1236099995.0
2006-05-29 16:40:00,91.846,91.846,91.781,91.803,1243999994.0
2006-05-29 16:45:00,91.795,91.855,91.795,91.834,1106299999.0
2006-05-29 16:50:00,91.846,91.876,91.821,91.855,984600000.0
2006-05-29 16:55:00,91.86,91.891,91.848,91.857,1179199995.0
2006-05-29 17:00:00,91.848,91.907,91.847,91.901,912500003.0
2006-05-29 17:05:00,91.89,91.931,91.869,91.907,1463299992.0
2006-05-29 17:10:00,91.928,91.931,91.882,91.916,728199999.0
2006-05-29 17:15:00,91.899,91.96,91.898,91.938,1065299990.0
2006-05-29 17:20:00,91.94,91.965,91.907,91.929,933200004.0
2006-05-29 17:25:00,91.927,91.938,91.877,91.889,1023399995.0
2006-05-29 17:30:00,91.881,91.885,91.846,91.867,1317900011.0
2006-05-29 17:35:00,91.867,91.87,91.839,91.85,1082100004.0
2006-05-29 17:40:00,91.86,91.87,91.83,91.842,908399997.0
2006-05-29 17:45:00,91.853,91.858,91.819,91.819,1347999996.0
2006-05-29 17:50:00,91.828,91.853,91.788,91.812,1050499998.0
2006-05-29 17:55:00,91.796,91.813,91.76,91.795,914600002.0
2006-05-29 18:00:00,91.76,91.82,91.76,91.82,6461199958.0
2006-05-29 18:05:00,91.83,91.83,91.761,91.81,7780799962.0
2006-05-29 18:10:00,91.792,91.84,91.764,91.84,6714699985.0
2006-05-29 18:15:00,91.83,91.85,91.781,91.812,6396799971.0
2006-05-29 18:20:00,91.81,91.85,91.791,91.85,8834699964.0
2006-05-29 18:25:00,91.82,91.835,91.798,91.83,7670199976.0
2006-05-29 18:30:00,91.83,91.86,91.801,91.85,8044399979.0
2006-05-29 18:35:00,91.828,91.835,91.787,91.808,5436099980.0
2006-05-29 18:40:00,91.808,91.835,91.795,91.799,4911199987.0
2006-05-29 18:45:00,91.82,91.841,91.8,91.815,3109099984.0
2006-05-29 18:50:00,91.801,91.862,91.801,91.85,6150899979.0
2006-05-29 18:55:00,91.855,91.87,91.815,91.852,4808699984.0
2006-05-29 19:00:00,91.861,91.876,91.82,91.822,2049800006.0
2006-05-29 19:05:00,91.835,91.84,91.798,91.82,5582299999.0
2006-05-29 19:10:00,91.835,91.848,91.794,91.83,1928400007.0
2006-05-29 19:15:00,91.83,91.839,91.792,91.81,3859799982.0
2006-05-29 19:20:00,91.83,91.843,91.798,91.827,4628999988.0
2006-05-29 19:25:00,91.83,91.846,91.797,91.827,5773299994.0
2006-05-29 19:30:00,91.844,91.895,91.83,91.87,4652599987.0
2006-05-29 19:35:00,91.885,91.899,91.853,91.884,3110000006.0
2006-05-29 19:40:00,91.865,91.89,91.853,91.871,4327000000.0
2006-05-29 19:45:00,91.855,91.886,91.849,91.867,3076699987.0
2006-05-29 19:50:00,91.88,91.881,91.84,91.874,2619700006.0
2006-05-29 19:55:00,91.873,91.88,91.842,91.847,2877499984.0
2006-05-29 20:00:00,91.847,91.878,91.833,91.842,2292299994.0
2006-05-29 20:05:00,91.85,91.864,91.818,91.829,2888299998.0
2006-05-29 20:10:00,91.838,91.857,91.769,91.77,4928399974.0
2006-05-29 20:15:00,91.779,91.8,91.73,91.743,4205799986.0
2006-05-29 20:20:00,91.716,91.746,91.679,91.702,4355999990.0
2006-05-29 20:25:00,91.718,91.75,91.674,91.74,6470199981.0
2006-05-29 20:30:00,91.709,91.757,91.692,91.732,6843599971.0
2006-05-29 20:35:00,91.733,91.759,91.724,91.745,4415399989.0
2006-05-29 20:40:00,91.745,91.758,91.698,91.725,5394600000.0
2006-05-29 20:45:00,91.726,91.791,91.714,91.785,4553499995.0
2006-05-29 20:50:00,91.754,91.776,91.711,91.746,3935900000.0
2006-05-29 20:55:00,91.738,91.755,91.692,91.727,7572599976.0
2006-05-29 21:00:00,91.76,91.76,91.672,91.701,3553999984.0
2006-05-29 21:05:00,91.68,91.711,91.675,91.676,2326999992.0
2006-05-29 21:10:00,91.693,91.705,91.661,91.687,3011499990.0
2006-05-29 21:15:00,91.687,91.705,91.668,91.696,4602299983.0
2006-05-29 21:20:00,91.705,91.705,91.665,91.69,6314299987.0
2006-05-29 21:25:00,91.678,91.708,91.677,91.691,3335899992.0
2006-05-29 21:30:00,91.713,91.723,91.683,91.683,2757699993.0
2006-05-29 21:35:00,91.695,91.712,91.667,91.702,1864500010.0
2006-05-29 21:40:00,91.701,91.717,91.669,91.708,3717699978.0
2006-05-29 21:45:00,91.705,91.717,91.673,91.703,3225199986.0
2006-05-29 21:50:00,91.708,91.727,91.68,91.682,1426499995.0
2006-05-29 21:55:00,91.695,91.72,91.68,91.701,1494699993.0
2006-05-29 22:00:00,91.705,91.71,91.673,91.695,3747399978.0
2006-05-29 22:05:00,91.695,91.703,91.661,91.681,1134599988.0
2006-05-29 22:10:00,91.67,91.713,91.65,91.707,1852299997.0
2006-05-29 22:15:00,91.695,91.721,91.681,91.681,1805999996.0
2006-05-29 22:20:00,91.705,91.71,91.683,91.705,1155899992.0
2006-05-29 22:25:00,91.69,91.727,91.68,91.682,1472999993.0
2006-05-29 22:30:00,91.715,91.72,91.669,91.693,1904199995.0
2006-05-29 22:35:00,91.72,91.732,91.699,91.712,1467799977.0
2006-05-29 22:40:00,91.725,91.741,91.702,91.73,2067700007.0
2006-05-29 22:45:00,91.717,91.745,91.696,91.735,2347099990.0
2006-05-29 22:50:00,91.728,91.768,91.709,91.763,1832099995.0
2006-05-29 22:55:00,91.751,91.791,91.725,91.772,1434500000.0
2006-05-29 23:00:00,91.8,91.816,91.753,91.767,1171399985.0
2006-05-29 23:05:00,91.754,91.791,91.717,91.756,1116499995.0
2006-05-29 23:10:00,91.786,91.786,91.729,91.75,1017700002.0
2006-05-29 23:15:00,91.76,91.85,91.739,91.836,1246199996.0
2006-05-29 23:20:00,91.797,91.843,91.762,91.8,1003999990.0
2006-05-29 23:25:00,91.763,91.789,91.728,91.768,1466699990.0
2006-05-29 23:30:00,91.76,91.809,91.728,91.782,1216899995.0
2006-05-29 23:35:00,91.792,91.829,91.759,91.795,1137099997.0
2006-05-29 23:40:00,91.795,91.802,91.755,91.767,1298199999.0
2006-05-29 23:45:00,91.762,91.762,91.712,91.72,737099994.0
2006-05-29 23:50:00,91.73,91.745,91.708,91.74,927199999.0
2006-05-29 23:55:00,91.733,91.745,91.716,91.735,849100000.0
2006-05-30 00:00:00,91.735,91.74,91.7,91.74,845200000.0
2006-05-30 00:05:00,91.727,91.74,91.694,91.722,1143899996.0
2006-05-30 00:10:00,91.716,91.745,91.712,91.73,815199993.0
2006-05-30 00:15:00,91.721,91.745,91.716,91.727,886099996.0
2006-05-30 00:20:00,91.72,91.745,91.703,91.71,723699996.0
2006-05-30 00:25:00,91.74,91.745,91.713,91.735,979399995.0
2006-05-30 00:30:00,91.735,91.74,91.695,91.695,912100001.0
2006-05-30 00:35:00,91.73,91.74,91.71,91.735,1232599995.0
2006-05-30 00:40:00,91.728,91.745,91.71,91.71,1107700002.0
2006-05-30 00:45:00,91.72,91.745,91.709,91.731,900699992.0
2006-05-30 00:50:00,91.73,91.742,91.711,91.716,995399997.0
2006-05-30 00:55:00,91.735,91.745,91.712,91.74,1048899995.0
2006-05-30 01:00:00,91.712,91.745,91.712,91.733,741400000.0
2006-05-30 01:05:00,91.711,91.89,91.711,91.878,731399994.0
2006-05-30 01:10:00,91.893,91.901,91.828,91.845,1104999992.0
2006-05-30 01:15:00,91.845,91.86,91.808,91.842,914599990.0
2006-05-30 01:20:00,91.851,91.87,91.81,91.81,919799993.0
2006-05-30 01:25:00,91.835,91.847,91.804,91.836,1190399997.0
2006-05-30 01:30:00,91.849,91.856,91.815,91.83,959199999.0
2006-05-30 01:35:00,91.827,91.854,91.821,91.85,1012399995.0
2006-05-30 01:40:00,91.838,91.866,91.817,91.834,984500003.0
2006-05-30 01:45:00,91.847,91.863,91.813,91.841,1085299997.0
2006-05-30 01:50:00,91.856,91.966,91.841,91.96,1228000003.0
2006-05-30 01:55:00,91.948,91.984,91.938,91.968,1764999993.0
2006-05-30 02:00:00,91.97,92.007,91.959,91.976,983599996.0
2006-05-30 02:05:00,91.983,92.038,91.979,92.007,1247700001.0
2006-05-30 02:10:00,92.007,92.033,91.979,92.017,1054999992.0
2006-05-30 02:15:00,92.025,92.057,91.987,92.006,1272000006.0
2006-05-30 02:20:00,92.002,92.022,91.974,91.975,1002600004.0
2006-05-30 02:25:00,91.978,92.0,91.939,91.952,1082600002.0
2006-05-30 02:30:00,91.951,91.983,91.939,91.967,1062999997.0
2006-05-30 02:35:00,91.945,91.986,91.93,91.982,971399993.0
2006-05-30 02:40:00,91.955,91.983,91.93,91.968,1196899991.0
2006-05-30 02:45:00,91.954,92.015,91.954,92.015,789799994.0
2006-05-30 02:50:00,92.011,92.035,91.973,91.976,984999998.0
2006-05-30 02:55:00,92.005,92.036,91.981,91.995,990500001.0
2006-05-30 03:00:00,91.997,92.003,91.934,91.97,1080399996.0
2006-05-30 03:05:00,91.971,91.987,91.92,91.941,1181200005.0
2006-05-30 03:10:00,91.947,91.972,91.906,91.97,1090900002.0
2006-05-30 03:15:00,91.963,91.963,91.914,91.932,876100000.0
2006-05-30 03:20:00,91.927,91.966,91.921,91.941,1367299996.0
2006-05-30 03:25:00,91.957,91.973,91.928,91.967,1184999992.0
2006-05-30 03:30:00,91.967,91.97,91.932,91.941,1189799986.0
2006-05-30 03:35:00,91.952,91.973,91.927,91.935,1128499999.0
2006-05-30 03:40:00,91.937,91.981,91.935,91.978,1018299997.0
2006-05-30 03:45:00,91.944,91.964,91.901,91.914,1148699992.0
2006-05-30 03:50:00,91.91,91.926,91.864,91.901,1245799994.0
2006-05-30 03:55:00,91.903,91.955,91.901,91.93,938299995.0
2006-05-30 04:00:00,91.923,91.961,91.909,91.961,793599995.0
2006-05-30 04:05:00,91.958,91.978,91.923,91.955,856599995.0
2006-05-30 04:10:00,91.971,91.992,91.958,91.975,1010699995.0
2006-05-30 04:15:00,91.975,91.975,91.931,91.944,792399994.0
2006-05-30 04:20:00,91.907,91.971,91.907,91.953,850299997.0
2006-05-30 04:25:00,91.945,91.973,91.924,91.955,925500008.0
2006-05-30 04:30:00,91.947,91.986,91.931,91.972,1005999993.0
2006-05-30 04:35:00,91.961,92.029,91.958,92.002,934899999.0
2006-05-30 04:40:00,92.023,92.031,91.971,91.973,1015699993.0
2006-05-30 04:45:00,91.984,92.048,91.963,92.009,1154099992.0
2006-05-30 04:50:00,92.01,92.021,91.902,91.902,1173499991.0
2006-05-30 04:55:00,91.901,91.979,91.901,91.964,1220000001.0
2006-05-30 05:00:00,91.959,91.994,91.885,91.934,1140800005.0
2006-05-30 05:05:00,91.922,91.972,91.907,91.954,1136299994.0
2006-05-30 05:10:00,91.962,92.002,91.937,91.984,940900000.0
2006-05-30 05:15:00,92.005,92.005,91.936,91.956,1117900001.0
2006-05-30 05:20:00,91.935,91.954,91.897,91.917,954899994.0
2006-05-30 05:25:00,91.923,91.96,91.903,91.924,1057099990.0
2006-05-30 05:30:00,91.944,91.964,91.867,91.93,1277499989.0
2006-05-30 05:35:00,91.912,91.951,91.898,91.918,1092500001.0
2006-05-30 05:40:00,91.905,91.935,91.868,91.892,743699998.0
2006-05-30 05:45:00,91.882,91.887,91.801,91.858,1081599991.0
2006-05-30 05:50:00,91.834,91.908,91.829,91.908,1174799991.0
2006-05-30 05:55:00,91.9,91.954,91.876,91.931,860599998.0
2006-05-30 06:00:00,91.931,91.955,91.907,91.922,1015100008.0
2006-05-30 06:05:00,91.935,91.94,91.894,91.927,1360299999.0
2006-05-30 06:10:00,91.913,91.95,91.897,91.897,532199996.0
2006-05-30 06:15:00,91.884,91.922,91.884,91.903,1053600008.0
2006-05-30 06:20:00,91.909,91.921,91.89,91.912,372599998.0
2006-05-30 06:25:00,91.878,91.939,91.878,91.905,1133499990.0
2006-05-30 06:30:00,91.925,91.942,91.897,91.924,794699990.0
2006-05-30 06:35:00,91.945,91.964,91.919,91.946,549099994.0
2006-05-30 06:40:00,91.943,91.977,91.941,91.961,743000000.0
2006-05-30 06:45:00,91.95,91.968,91.93,91.95,937499997.0
2006-05-30 06:50:00,91.947,91.958,91.912,91.917,780599997.0
2006-05-30 06:55:00,91.926,91.943,91.888,91.917,1070999999.0
2006-05-30 07:00:00,91.895,91.93,91.873,91.93,954400007.0
2006-05-30 07:05:00,91.929,91.937,91.902,91.908,713800001.0
2006-05-30 07:10:00,91.926,91.967,91.907,91.967,1203999993.0
2006-05-30 07:15:00,91.978,91.981,91.941,91.952,1301099990.0
2006-05-30 07:20:00,91.962,91.967,91.937,91.949,934499996.0
2006-05-30 07:25:00,91.957,91.977,91.916,91.967,1043399993.0
2006-05-30 07:30:00,91.956,91.971,91.916,91.938,647400000.0
2006-05-30 07:35:00,91.935,91.968,91.926,91.94,1091599993.0
2006-05-30 07:40:00,91.959,91.982,91.942,91.964,925899990.0
2006-05-30 07:45:00,91.969,91.995,91.95,91.965,929700001.0
2006-05-30 07:50:00,91.966,91.972,91.909,91.929,785099997.0
2006-05-30 07:55:00,91.936,91.966,91.912,91.958,1016100005.0
2006-05-30 08:00:00,91.966,91.97,91.898,91.919,1329999994.0
2006-05-30 08:05:00,91.933,91.999,91.927,91.962,1027799995.0
2006-05-30 08:10:00,91.94,91.985,91.91,91.93,1028899998.0
2006-05-30 08:15:00,91.928,91.98,91.909,91.945,1113399989.0
2006-05-30 08:20:00,91.944,91.982,91.927,91.96,934899999.0
2006-05-30 08:25:00,91.953,91.995,91.937,91.975,1091699997.0
2006-05-30 08:30:00,91.983,92.001,91.955,91.971,1220899984.0
2006-05-30 08:35:00,91.968,91.998,91.957,91.977,1187499993.0
2006-05-30 08:40:00,91.992,92.029,91.973,92.012,1313499996.0
2006-05-30 08:45:00,92.005,92.036,91.985,92.003,1084100000.0
2006-05-30 08:50:00,91.976,92.018,91.967,92.009,1152700003.0
2006-05-30 08:55:00,91.985,92.014,91.937,91.955,1095699991.0
2006-05-30 09:00:00,91.978,92.118,91.952,92.105,1470899994.0
2006-05-30 09:05:00,92.113,92.17,92.083,92.126,1350800001.0
2006-05-30 09:10:00,92.118,92.131,92.004,92.006,878599998.0
2006-05-30 09:15:00,92.029,92.068,92.023,92.048,1182899995.0
2006-05-30 09:20:00,92.058,92.076,92.019,92.057,1318399995.0
2006-05-30 09:25:00,92.075,92.097,92.044,92.065,1479999994.0
2006-05-30 09:30:00,92.075,92.08,92.003,92.023,1112699999.0
2006-05-30 09:35:00,91.993,92.063,91.991,92.048,1511999995.0
2006-05-30 09:40:00,92.065,92.075,91.993,91.997,1021999995.0
2006-05-30 09:45:00,92.028,92.059,91.999,91.999,1285200000.0
2006-05-30 09:50:00,92.017,92.021,91.967,91.986,968900003.0
2006-05-30 09:55:00,91.965,92.01,91.952,91.996,1174600005.0
2006-05-30 10:00:00,92.016,92.046,92.003,92.042,1064099991.0
2006-05-30 10:05:00,92.038,92.071,91.969,92.054,1158399987.0
2006-05-30 10:10:00,92.057,92.061,92.023,92.05,995800003.0
2006-05-30 10:15:00,92.057,92.057,92.009,92.046,1050899991.0
2006-05-30 10:20:00,92.045,92.101,91.998,92.088,1430699998.0
2006-05-30 10:25:00,92.102,92.137,92.087,92.089,879599999.0
2006-05-30 10:30:00,92.097,92.134,92.057,92.115,1132299994.0
2006-05-30 10:35:00,92.116,92.135,92.082,92.116,1061499988.0
2006-05-30 10:40:00,92.118,92.151,92.097,92.105,1461900007.0
2006-05-30 10:45:00,92.122,92.157,92.113,92.156,960799995.0
2006-05-30 10:50:00,92.155,92.184,92.132,92.184,979099997.0
2006-05-30 10:55:00,92.171,92.195,92.112,92.115,1177599998.0
2006-05-30 11:00:00,92.132,92.183,92.132,92.177,1144499992.0
2006-05-30 11:05:00,92.177,92.223,92.139,92.202,1228999993.0
2006-05-30 11:10:00,92.192,92.223,92.172,92.213,1305300001.0
2006-05-30 11:15:00,92.211,92.216,92.184,92.197,1080099994.0
2006-05-30 11:20:00,92.179,92.218,92.17,92.205,1308300004.0
2006-05-30 11:25:00,92.216,92.221,92.171,92.219,1222200003.0
2006-05-30 11:30:00,92.215,92.264,92.199,92.256,1426299995.0
2006-05-30 11:35:00,92.223,92.305,92.223,92.29,1191599996.0
2006-05-30 11:40:00,92.285,92.317,92.272,92.317,1277800004.0
2006-05-30 11:45:00,92.299,92.342,92.294,92.302,1303900000.0
2006-05-30 11:50:00,92.31,92.416,92.31,92.371,1412699993.0
2006-05-30 11:55:00,92.368,92.43,92.334,92.425,1156699998.0
2006-05-30 12:00:00,92.414,92.509,92.41,92.493,1389399995.0
2006-05-30 12:05:00,92.483,92.518,92.447,92.463,1241499998.0
2006-05-30 12:10:00,92.456,92.489,92.435,92.452,1169600001.0
2006-05-30 12:15:00,92.45,92.473,92.424,92.431,953300003.0
2006-05-30 12:20:00,92.445,92.458,92.414,92.439,1213100000.0
2006-05-30 12:25:00,92.428,92.445,92.395,92.408,1120599996.0
2006-05-30 12:30:00,92.404,92.43,92.383,92.43,959299997.0
2006-05-30 12:35:00,92.406,92.433,92.381,92.421,699499997.0
2006-05-30 12:40:00,92.426,92.445,92.402,92.419,1006900002.0
2006-05-30 12:45:00,92.415,92.465,92.403,92.435,1306199986.0
2006-05-30 12:50:00,92.431,92.445,92.363,92.425,1282499992.0
2006-05-30 12:55:00,92.392,92.432,92.368,92.391,916299995.0
2006-05-30 13:00:00,92.394,92.412,92.372,92.392,1069799995.0
2006-05-30 13:05:00,92.377,92.397,92.354,92.354,1148199997.0
2006-05-30 13:10:00,92.368,92.394,92.357,92.378,1138700000.0
2006-05-30 13:15:00,92.379,92.415,92.349,92.39,992999999.0
2006-05-30 13:20:00,92.386,92.41,92.359,92.372,798499995.0
2006-05-30 13:25:00,92.355,92.374,92.328,92.362,1245099999.0
2006-05-30 13:30:00,92.358,92.362,92.317,92.334,923599989.0
2006-05-30 13:35:00,92.34,92.352,92.295,92.342,1174899995.0
2006-05-30 13:40:00,92.356,92.408,92.334,92.375,1128500004.0
2006-05-30 13:45:00,92.361,92.387,92.347,92.355,1339399994.0
2006-05-30 13:50:00,92.356,92.392,92.346,92.377,1218200000.0
2006-05-30 13:55:00,92.386,92.394,92.33,92.33,1063300004.0
2006-05-30 14:00:00,92.337,92.379,92.313,92.374,1155299997.0
2006-05-30 14:05:00,92.369,92.419,92.369,92.409,1181000003.0
2006-05-30 14:10:00,92.403,92.432,92.368,92.396,1087899991.0
2006-05-30 14:15:00,92.369,92.4,92.33,92.375,1399299988.0
2006-05-30 14:20:00,92.378,92.395,92.272,92.295,1018999991.0
2006-05-30 14:25:00,92.297,92.334,92.254,92.27,1016900008.0
2006-05-30 14:30:00,92.263,92.327,92.206,92.301,1306000000.0
2006-05-30 14:35:00,92.344,92.357,92.296,92.32,1090200000.0
2006-05-30 14:40:00,92.333,92.366,92.304,92.355,1220899991.0
2006-05-30 14:45:00,92.35,92.5,92.339,92.465,966300004.0
2006-05-30 14:50:00,92.495,92.524,92.459,92.485,1159799996.0
2006-05-30 14:55:00,92.478,92.499,92.44,92.457,1060799997.0
2006-05-30 15:00:00,92.459,92.529,92.437,92.515,858199998.0
2006-05-30 15:05:00,92.503,92.525,92.473,92.485,1006299998.0
2006-05-30 15:10:00,92.469,92.481,92.431,92.46,1233400000.0
2006-05-30 15:15:00,92.436,92.478,92.402,92.459,1380099989.0
2006-05-30 15:20:00,92.472,92.492,92.432,92.468,1130399989.0
2006-05-30 15:25:00,92.445,92.466,92.386,92.393,1004799999.0
2006-05-30 15:30:00,92.419,92.444,92.376,92.39,1063899994.0
2006-05-30 15:35:00,92.392,92.446,92.383,92.384,1005899987.0
2006-05-30 15:40:00,92.383,92.447,92.381,92.432,1059899996.0
2006-05-30 15:45:00,92.413,92.413,92.354,92.385,932100002.0
2006-05-30 15:50:00,92.385,92.46,92.368,92.429,1035199998.0
2006-05-30 15:55:00,92.442,92.442,92.358,92.422,1142999994.0
2006-05-30 16:00:00,92.411,92.525,92.36,92.512,1118899998.0
2006-05-30 16:05:00,92.48,92.544,92.466,92.507,1214499994.0
2006-05-30 16:10:00,92.507,92.531,92.439,92.502,1300899997.0
2006-05-30 16:15:00,92.511,92.543,92.473,92.509,1050099998.0
2006-05-30 16:20:00,92.51,92.562,92.493,92.535,1069299997.0
2006-05-30 16:25:00,92.551,92.552,92.46,92.462,1087600002.0
2006-05-30 16:30:00,92.481,92.494,92.431,92.455,1082100005.0
2006-05-30 16:35:00,92.448,92.483,92.427,92.478,1496999994.0
2006-05-30 16:40:00,92.487,92.511,92.448,92.471,1184599991.0
2006-05-30 16:45:00,92.469,92.497,92.441,92.477,1476699992.0
2006-05-30 16:50:00,92.499,92.505,92.426,92.455,965099993.0
2006-05-30 16:55:00,92.445,92.52,92.442,92.517,1189499999.0
2006-05-30 17:00:00,92.53,92.552,92.491,92.546,984200000.0
2006-05-30 17:05:00,92.558,92.583,92.531,92.54,955599992.0
2006-05-30 17:10:00,92.544,92.561,92.459,92.514,1192099991.0
2006-05-30 17:15:00,92.517,92.517,92.423,92.427,1265999999.0
2006-05-30 17:20:00,92.433,92.493,92.433,92.493,1160500005.0
2006-05-30 17:25:00,92.487,92.523,92.462,92.462,1218199996.0
2006-05-30 17:30:00,92.467,92.571,92.455,92.553,1193899995.0
2006-05-30 17:35:00,92.548,92.639,92.543,92.613,1063100000.0
2006-05-30 17:40:00,92.596,92.621,92.569,92.608,1247999989.0
2006-05-30 17:45:00,92.612,92.619,92.582,92.601,1048599997.0
2006-05-30 17:50:00,92.605,92.621,92.562,92.606,1069999996.0
2006-05-30 17:55:00,92.608,92.621,92.549,92.595,1128299990.0
2006-05-30 18:00:00,92.587,92.64,92.577,92.63,8432699959.0
2006-05-30 18:05:00,92.62,92.62,92.57,92.57,10322499940.0
2006-05-30 18:10:00,92.55,92.59,92.501,92.59,7119699969.0
2006-05-30 18:15:00,92.6,92.6,92.554,92.573,6614099962.0
2006-05-30 18:20:00,92.567,92.59,92.545,92.546,9245899975.0
2006-05-30 18:25:00,92.535,92.599,92.531,92.593,7808499958.0
2006-05-30 18:30:00,92.588,92.625,92.555,92.599,7966099982.0
2006-05-30 18:35:00,92.605,92.65,92.574,92.61,5486800002.0
2006-05-30 18:40:00,92.609,92.644,92.58,92.58,5305099996.0
2006-05-30 18:45:00,92.599,92.611,92.537,92.537,2714899994.0
2006-05-30 18:50:00,92.539,92.569,92.507,92.533,6239699979.0
2006-05-30 18:55:00,92.534,92.566,92.487,92.547,4786099997.0
2006-05-30 19:00:00,92.564,92.579,92.537,92.566,2054999987.0
2006-05-30 19:05:00,92.565,92.604,92.548,92.597,5199299980.0
2006-05-30 19:10:00,92.592,92.606,92.566,92.6,1999200003.0
2006-05-30 19:15:00,92.598,92.632,92.566,92.611,4415800003.0
2006-05-30 19:20:00,92.602,92.634,92.578,92.59,4071799976.0
2006-05-30 19:25:00,92.584,92.626,92.567,92.579,5849300007.0
2006-05-30 19:30:00,92.585,92.618,92.567,92.585,4341299976.0
2006-05-30 19:35:00,92.596,92.634,92.569,92.615,3547799983.0
2006-05-30 19:40:00,92.607,92.617,92.557,92.605,4288699981.0
2006-05-30 19:45:00,92.6,92.627,92.575,92.621,3203799994.0
2006-05-30 19:50:00,92.604,92.636,92.582,92.598,2686299989.0
2006-05-30 19:55:00,92.585,92.604,92.53,92.598,2880999997.0
2006-05-30 20:00:00,92.602,92.618,92.545,92.605,2917999997.0
2006-05-30 20:05:00,92.613,92.633,92.584,92.609,2879100011.0
2006-05-30 20:10:00,92.633,92.653,92.605,92.626,5237599979.0
2006-05-30 20:15:00,92.647,92.661,92.621,92.657,4220199975.0
2006-05-30 20:20:00,92.641,92.663,92.613,92.658,4113099989.0
2006-05-30 20:25:00,92.65,92.672,92.618,92.63,6055699992.0
2006-05-30 20:30:00,92.62,92.64,92.561,92.595,6386899969.0
2006-05-30 20:35:00,92.571,92.591,92.539,92.57,4414199991.0
2006-05-30 20:40:00,92.559,92.579,92.498,92.508,5287699981.0
2006-05-30 20:45:00,92.508,92.545,92.503,92.524,4854499998.0
2006-05-30 20:50:00,92.522,92.547,92.49,92.5,4011099984.0
2006-05-30 20:55:00,92.512,92.557,92.49,92.527,7659999975.0
2006-05-30 21:00:00,92.55,92.565,92.516,92.531,2760000000.0
2006-05-30 21:05:00,92.526,92.567,92.526,92.557,2264199989.0
2006-05-30 21:10:00,92.557,92.57,92.529,92.565,3176999990.0
2006-05-30 21:15:00,92.574,92.602,92.536,92.583,4621899994.0
2006-05-30 21:20:00,92.595,92.6,92.526,92.568,7049999963.0
2006-05-30 21:25:00,92.549,92.581,92.535,92.569,3258599992.0
2006-05-30 21:30:00,92.557,92.584,92.535,92.57,2709199973.0
2006-05-30 21:35:00,92.564,92.583,92.545,92.57,1890799992.0
2006-05-30 21:40:00,92.543,92.57,92.511,92.533,3233600001.0
2006-05-30 21:45:00,92.542,92.576,92.503,92.508,3420499997.0
2006-05-30 21:50:00,92.519,92.554,92.518,92.545,1437999993.0
2006-05-30 21:55:00,92.549,92.584,92.528,92.572,1722200012.0
2006-05-30 22:00:00,92.561,92.592,92.546,92.56,3521099995.0
2006-05-30 22:05:00,92.541,92.567,92.527,92.56,1462900004.0
2006-05-30 22:10:00,92.566,92.576,92.507,92.53,1664599988.0
2006-05-30 22:15:00,92.544,92.553,92.516,92.518,1597799996.0
2006-05-30 22:20:00,92.55,92.561,92.528,92.545,1188199993.0
2006-05-30 22:25:00,92.53,92.568,92.517,92.542,1696799978.0
2006-05-30 22:30:00,92.555,92.576,92.536,92.555,1750700004.0
2006-05-30 22:35:00,92.571,92.582,92.547,92.56,1633499989.0
2006-05-30 22:40:00,92.556,92.572,92.521,92.536,1839799995.0
2006-05-30 22:45:00,92.562,92.578,92.523,92.558,2211400001.0
2006-05-30 22:50:00,92.585,92.585,92.512,92.565,1482599990.0
2006-05-30 22:55:00,92.544,92.573,92.472,92.479,1383399991.0
2006-05-30 23:00:00,92.55,92.617,92.512,92.58,1175999992.0
2006-05-30 23:05:00,92.579,92.615,92.542,92.594,1468499993.0
2006-05-30 23:10:00,92.622,92.627,92.56,92.591,1157299995.0
2006-05-30 23:15:00,92.578,92.623,92.542,92.547,1434799987.0
2006-05-30 23:20:00,92.564,92.634,92.551,92.598,1089399999.0
2006-05-30 23:25:00,92.55,92.617,92.532,92.593,1062799997.0
2006-05-30 23:30:00,92.596,92.596,92.543,92.568,1024000005.0
2006-05-30 23:35:00,92.562,92.575,92.54,92.565,892999999.0
2006-05-30 23:40:00,92.565,92.575,92.536,92.557,1556099994.0
2006-05-30 23:45:00,92.545,92.57,92.541,92.565,459900002.0
2006-05-30 23:50:00,92.56,92.575,92.54,92.558,825299993.0
2006-05-30 23:55:00,92.563,92.575,92.546,92.565,713999994.0
2006-05-31 00:00:00,92.551,92.57,92.53,92.57,1061400003.0
2006-05-31 00:05:00,92.557,92.57,92.525,92.552,1063200001.0
2006-05-31 00:10:00,92.546,92.575,92.541,92.56,757999997.0
2006-05-31 00:15:00,92.552,92.575,92.546,92.557,686500000.0
2006-05-31 00:20:00,92.565,92.575,92.534,92.54,1042799999.0
2006-05-31 00:25:00,92.57,92.575,92.542,92.575,928699996.0
2006-05-31 00:30:00,92.547,92.57,92.522,92.55,764500004.0
2006-05-31 00:35:00,92.54,92.57,92.539,92.551,1101800001.0
2006-05-31 00:40:00,92.57,92.575,92.541,92.56,812599995.0
2006-05-31 00:45:00,92.551,92.575,92.539,92.56,1183899996.0
2006-05-31 00:50:00,92.559,92.572,92.542,92.546,995500007.0
2006-05-31 00:55:00,92.565,92.575,92.54,92.559,1303699991.0
2006-05-31 01:00:00,92.56,92.575,92.48,92.503,1015900002.0
2006-05-31 01:05:00,92.503,92.536,92.486,92.532,903499995.0
2006-05-31 01:10:00,92.523,92.536,92.5,92.522,1163499991.0
2006-05-31 01:15:00,92.525,92.534,92.465,92.478,943699999.0
2006-05-31 01:20:00,92.473,92.509,92.453,92.47,850199988.0
2006-05-31 01:25:00,92.487,92.532,92.484,92.512,968099996.0
2006-05-31 01:30:00,92.537,92.555,92.518,92.524,1057699992.0
2006-05-31 01:35:00,92.532,92.552,92.503,92.552,1033499992.0
2006-05-31 01:40:00,92.549,92.57,92.519,92.568,838099998.0
2006-05-31 01:45:00,92.56,92.573,92.525,92.556,936299997.0
2006-05-31 01:50:00,92.527,92.578,92.527,92.547,1198900000.0
2006-05-31 01:55:00,92.557,92.564,92.482,92.508,1562200002.0
2006-05-31 02:00:00,92.527,92.558,92.509,92.532,990499994.0
2006-05-31 02:05:00,92.541,92.588,92.524,92.573,1076499999.0
2006-05-31 02:10:00,92.557,92.594,92.551,92.567,1029599996.0
2006-05-31 02:15:00,92.572,92.615,92.56,92.611,1048299992.0
2006-05-31 02:20:00,92.602,92.615,92.556,92.556,926599989.0
2006-05-31 02:25:00,92.575,92.581,92.536,92.57,1072900001.0
2006-05-31 02:30:00,92.537,92.585,92.535,92.551,820499996.0
2006-05-31 02:35:00,92.536,92.57,92.529,92.538,1396000001.0
2006-05-31 02:40:00,92.544,92.557,92.518,92.552,1358399997.0
2006-05-31 02:45:00,92.533,92.544,92.483,92.483,929799991.0
2006-05-31 02:50:00,92.486,92.522,92.478,92.502,1158199996.0
2006-05-31 02:55:00,92.502,92.517,92.457,92.463,1271199994.0
2006-05-31 03:00:00,92.467,92.491,92.392,92.395,952099999.0
2006-05-31 03:05:00,92.392,92.415,92.371,92.387,1194199997.0
2006-05-31 03:10:00,92.384,92.395,92.345,92.381,1347799994.0
2006-05-31 03:15:00,92.387,92.443,92.368,92.434,676099995.0
2006-05-31 03:20:00,92.437,92.453,92.403,92.434,1550899998.0
2006-05-31 03:25:00,92.442,92.455,92.416,92.443,1121400006.0
2006-05-31 03:30:00,92.452,92.464,92.42,92.464,943899998.0
2006-05-31 03:35:00,92.445,92.503,92.437,92.446,860200003.0
2006-05-31 03:40:00,92.449,92.49,92.432,92.465,1045699990.0
2006-05-31 03:45:00,92.429,92.465,92.423,92.442,1292900002.0
2006-05-31 03:50:00,92.429,92.46,92.413,92.44,1059099992.0
2006-05-31 03:55:00,92.458,92.571,92.436,92.568,1026100003.0
2006-05-31 04:00:00,92.517,92.555,92.511,92.53,1062900000.0
2006-05-31 04:05:00,92.529,92.554,92.513,92.537,1281899995.0
2006-05-31 04:10:00,92.544,92.551,92.516,92.529,1120599988.0
2006-05-31 04:15:00,92.535,92.536,92.499,92.511,1033899995.0
2006-05-31 04:20:00,92.514,92.524,92.489,92.498,1057699989.0
2006-05-31 04:25:00,92.514,92.529,92.495,92.502,860399996.0
2006-05-31 04:30:00,92.499,92.538,92.477,92.493,1080600000.0
2006-05-31 04:35:00,92.487,92.513,92.469,92.482,978199993.0
2006-05-31 04:40:00,92.485,92.509,92.467,92.479,838499998.0
2006-05-31 04:45:00,92.503,92.514,92.469,92.488,913499991.0
2006-05-31 04:50:00,92.48,92.502,92.458,92.495,986099990.0
2006-05-31 04:55:00,92.495,92.511,92.469,92.469,891299997.0
2006-05-31 05:00:00,92.488,92.498,92.431,92.465,815299996.0
2006-05-31 05:05:00,92.445,92.499,92.445,92.478,1054999988.0
2006-05-31 05:10:00,92.493,92.497,92.46,92.481,927799997.0
2006-05-31 05:15:00,92.471,92.498,92.466,92.476,962399992.0
2006-05-31 05:20:00,92.486,92.496,92.455,92.491,894199996.0
2006-05-31 05:25:00,92.487,92.487,92.444,92.46,840100002.0
2006-05-31 05:30:00,92.466,92.496,92.447,92.483,1213500003.0
2006-05-31 05:35:00,92.487,92.547,92.487,92.526,754100004.0
2006-05-31 05:40:00,92.524,92.554,92.505,92.539,660299996.0
2006-05-31 05:45:00,92.544,92.546,92.474,92.504,654999995.0
2006-05-31 05:50:00,92.512,92.532,92.49,92.494,1000800004.0
2006-05-31 05:55:00,92.493,92.54,92.469,92.535,1040299995.0
2006-05-31 06:00:00,92.519,92.543,92.496,92.513,948399995.0
2006-05-31 06:05:00,92.513,92.531,92.486,92.525,1181799997.0
2006-05-31 06:10:00,92.515,92.537,92.494,92.532,700199997.0
2006-05-31 06:15:00,92.532,92.545,92.499,92.521,765899997.0
2006-05-31 06:20:00,92.526,92.532,92.488,92.53,862199996.0
2006-05-31 06:25:00,92.52,92.54,92.476,92.502,1064699992.0
2006-05-31 06:30:00,92.508,92.536,92.484,92.516,883999996.0
2006-05-31 06:35:00,92.516,92.565,92.502,92.549,863399989.0
2006-05-31 06:40:00,92.552,92.575,92.524,92.562,915499999.0
2006-05-31 06:45:00,92.529,92.558,92.506,92.527,1180699995.0
2006-05-31 06:50:00,92.531,92.54,92.502,92.523,847799997.0
2006-05-31 06:55:00,92.521,92.521,92.478,92.502,947999993.0
2006-05-31 07:00:00,92.508,92.526,92.486,92.521,882399996.0
2006-05-31 07:05:00,92.517,92.52,92.488,92.508,624799994.0
2006-05-31 07:10:00,92.502,92.502,92.442,92.493,1268000000.0
2006-05-31 07:15:00,92.485,92.498,92.445,92.464,1155399994.0
2006-05-31 07:20:00,92.45,92.477,92.437,92.462,1071199987.0
2006-05-31 07:25:00,92.447,92.479,92.433,92.465,1070100001.0
2006-05-31 07:30:00,92.462,92.485,92.419,92.457,602700002.0
2006-05-31 07:35:00,92.474,92.479,92.433,92.433,1110499995.0
2006-05-31 07:40:00,92.448,92.48,92.421,92.448,1133899997.0
2006-05-31 07:45:00,92.425,92.451,92.416,92.429,1033300000.0
2006-05-31 07:50:00,92.444,92.472,92.425,92.434,935400001.0
2006-05-31 07:55:00,92.462,92.462,92.399,92.436,1060799992.0
2006-05-31 08:00:00,92.44,92.486,92.413,92.473,1099199998.0
2006-05-31 08:05:00,92.453,92.517,92.451,92.489,1300400004.0
2006-05-31 08:10:00,92.455,92.496,92.425,92.492,1228700001.0
2006-05-31 08:15:00,92.472,92.482,92.384,92.411,857699998.0
2006-05-31 08:20:00,92.418,92.428,92.366,92.369,1006199996.0
2006-05-31 08:25:00,92.393,92.431,92.349,92.359,1146100001.0
2006-05-31 08:30:00,92.354,92.371,92.303,92.341,1239699999.0
2006-05-31 08:35:00,92.338,92.366,92.291,92.319,1314399997.0
2006-05-31 08:40:00,92.315,92.332,92.255,92.275,995300008.0
2006-05-31 08:45:00,92.273,92.289,92.218,92.256,1097700005.0
2006-05-31 08:50:00,92.282,92.287,92.203,92.212,1080299992.0
2006-05-31 08:55:00,92.201,92.277,92.193,92.238,835700006.0
2006-05-31 09:00:00,92.262,92.281,92.226,92.231,1303800003.0
2006-05-31 09:05:00,92.233,92.264,92.199,92.24,1088000000.0
2006-05-31 09:10:00,92.255,92.341,92.217,92.33,1286900001.0
2006-05-31 09:15:00,92.336,92.34,92.274,92.315,1221899997.0
2006-05-31 09:20:00,92.329,92.431,92.31,92.41,1233699993.0
2006-05-31 09:25:00,92.41,92.443,92.364,92.378,1364700001.0
2006-05-31 09:30:00,92.386,92.393,92.328,92.333,1115400002.0
2006-05-31 09:35:00,92.336,92.396,92.323,92.35,1318900000.0
2006-05-31 09:40:00,92.345,92.361,92.316,92.338,1235500000.0
2006-05-31 09:45:00,92.351,92.363,92.305,92.354,1120099999.0
2006-05-31 09:50:00,92.337,92.382,92.33,92.367,1195299992.0
2006-05-31 09:55:00,92.368,92.413,92.349,92.358,1271400009.0
2006-05-31 10:00:00,92.353,92.383,92.321,92.332,1100299997.0
2006-05-31 10:05:00,92.305,92.34,92.284,92.317,786600001.0
2006-05-31 10:10:00,92.317,92.345,92.284,92.344,943000000.0
2006-05-31 10:15:00,92.333,92.346,92.285,92.304,811599998.0
2006-05-31 10:20:00,92.298,92.351,92.276,92.308,1257899992.0
2006-05-31 10:25:00,92.292,92.402,92.285,92.379,895999997.0
2006-05-31 10:30:00,92.372,92.389,92.319,92.319,1028399997.0
2006-05-31 10:35:00,92.332,92.352,92.308,92.322,1355499995.0
2006-05-31 10:40:00,92.33,92.361,92.306,92.332,1131699987.0
2006-05-31 10:45:00,92.354,92.383,92.337,92.36,982399986.0
2006-05-31 10:50:00,92.37,92.384,92.328,92.384,1128699993.0
2006-05-31 10:55:00,92.373,92.407,92.344,92.344,1250400007.0
2006-05-31 11:00:00,92.348,92.359,92.282,92.301,1218700010.0
2006-05-31 11:05:00,92.302,92.363,92.302,92.343,1327099995.0
2006-05-31 11:10:00,92.334,92.375,92.315,92.355,1347399987.0
2006-05-31 11:15:00,92.355,92.446,92.355,92.437,1445499997.0
2006-05-31 11:20:00,92.44,92.44,92.396,92.401,1431199994.0
2006-05-31 11:25:00,92.402,92.416,92.383,92.409,1106699994.0
2006-05-31 11:30:00,92.421,92.516,92.41,92.476,1430199998.0
2006-05-31 11:35:00,92.47,92.495,92.445,92.472,1174500002.0
2006-05-31 11:40:00,92.459,92.499,92.43,92.49,1401499990.0
2006-05-31 11:45:00,92.463,92.487,92.427,92.444,1302699997.0
2006-05-31 11:50:00,92.443,92.464,92.42,92.42,1164700001.0
2006-05-31 11:55:00,92.438,92.453,92.412,92.423,1192799994.0
2006-05-31 12:00:00,92.449,92.487,92.421,92.487,1070200006.0
2006-05-31 12:05:00,92.468,92.504,92.464,92.475,1152899998.0
2006-05-31 12:10:00,92.485,92.496,92.43,92.468,1619099997.0
2006-05-31 12:15:00,92.458,92.491,92.433,92.464,1059199999.0
2006-05-31 12:20:00,92.461,92.519,92.461,92.502,964799999.0
2006-05-31 12:25:00,92.481,92.511,92.463,92.488,1330899992.0
2006-05-31 12:30:00,92.476,92.498,92.448,92.448,904999995.0
2006-05-31 12:35:00,92.465,92.47,92.434,92.452,979199993.0
2006-05-31 12:40:00,92.471,92.471,92.408,92.408,872700000.0
2006-05-31 12:45:00,92.42,92.439,92.381,92.392,1189800005.0
2006-05-31 12:50:00,92.383,92.413,92.342,92.385,1039200000.0
2006-05-31 12:55:00,92.372,92.45,92.372,92.419,1107699992.0
2006-05-31 13:00:00,92.446,92.475,92.432,92.451,1455300005.0
2006-05-31 13:05:00,92.467,92.474,92.427,92.454,962199994.0
2006-05-31 13:10:00,92.455,92.489,92.443,92.443,1384699997.0
2006-05-31 13:15:00,92.456,92.476,92.391,92.445,1077799998.0
2006-05-31 13:20:00,92.432,92.5,92.424,92.482,1014199996.0
2006-05-31 13:25:00,92.509,92.527,92.479,92.513,1133700006.0
2006-05-31 13:30:00,92.514,92.529,92.478,92.485,1034300002.0
2006-05-31 13:35:00,92.49,92.534,92.479,92.52,1207899989.0
2006-05-31 13:40:00,92.527,92.53,92.465,92.505,1217599994.0
2006-05-31 13:45:00,92.514,92.521,92.468,92.473,1262399990.0
2006-05-31 13:50:00,92.468,92.497,92.445,92.458,1215099996.0
2006-05-31 13:55:00,92.475,92.485,92.434,92.455,934500000.0
2006-05-31 14:00:00,92.453,92.477,92.433,92.433,1068199990.0
2006-05-31 14:05:00,92.451,92.468,92.417,92.441,1216599991.0
2006-05-31 14:10:00,92.45,92.468,92.411,92.453,773300002.0
2006-05-31 14:15:00,92.457,92.513,92.441,92.502,1051599993.0
2006-05-31 14:20:00,92.511,92.514,92.466,92.495,1221199997.0
2006-05-31 14:25:00,92.494,92.515,92.425,92.45,803800002.0
2006-05-31 14:30:00,92.461,92.487,92.414,92.479,1223999989.0
2006-05-31 14:35:00,92.469,92.485,92.429,92.447,935100002.0
2006-05-31 14:40:00,92.443,92.481,92.425,92.454,1368900002.0
2006-05-31 14:45:00,92.452,92.511,92.428,92.489,1147899994.0
2006-05-31 14:50:00,92.493,92.512,92.457,92.485,1460299999.0
2006-05-31 14:55:00,92.485,92.487,92.413,92.461,940099995.0
2006-05-31 15:00:00,92.485,92.502,92.444,92.453,1102899997.0
2006-05-31 15:05:00,92.446,92.484,92.433,92.439,1248600001.0
2006-05-31 15:10:00,92.452,92.454,92.38,92.422,1194999989.0
2006-05-31 15:15:00,92.422,92.438,92.346,92.346,1460900006.0
2006-05-31 15:20:00,92.36,92.396,92.291,92.357,1150099994.0
2006-05-31 15:25:00,92.357,92.385,92.329,92.345,1142299998.0
2006-05-31 15:30:00,92.361,92.375,92.309,92.334,1415400002.0
2006-05-31 15:35:00,92.345,92.391,92.311,92.376,899699997.0
2006-05-31 15:40:00,92.385,92.395,92.355,92.37,1167100002.0
2006-05-31 15:45:00,92.365,92.386,92.342,92.358,810899999.0
2006-05-31 15:50:00,92.35,92.362,92.299,92.333,1245699996.0
2006-05-31 15:55:00,92.347,92.374,92.308,92.356,1088699997.0
2006-05-31 16:00:00,92.355,92.489,92.34,92.481,1170999991.0
2006-05-31 16:05:00,92.474,92.491,92.422,92.439,917999999.0
2006-05-31 16:10:00,92.436,92.462,92.397,92.444,1203999999.0
2006-05-31 16:15:00,92.452,92.467,92.405,92.423,1328699988.0
2006-05-31 16:20:00,92.439,92.461,92.404,92.411,1270199991.0
2006-05-31 16:25:00,92.408,92.424,92.37,92.379,1033200001.0
2006-05-31 16:30:00,92.388,92.456,92.388,92.413,1128899994.0
2006-05-31 16:35:00,92.421,92.456,92.397,92.425,1360999995.0
2006-05-31 16:40:00,92.41,92.434,92.371,92.383,1168899999.0
2006-05-31 16:45:00,92.401,92.432,92.339,92.348,1352499996.0
2006-05-31 16:50:00,92.373,92.375,92.303,92.353,1067499997.0
2006-05-31 16:55:00,92.357,92.362,92.217,92.231,1337499996.0
2006-05-31 17:00:00,92.235,92.331,92.224,92.288,1155099992.0
2006-05-31 17:05:00,92.274,92.293,92.248,92.267,1071499993.0
2006-05-31 17:10:00,92.258,92.305,92.212,92.24,1158099998.0
2006-05-31 17:15:00,92.22,92.27,92.22,92.245,1428999996.0
2006-05-31 17:20:00,92.227,92.256,92.18,92.18,876299999.0
2006-05-31 17:25:00,92.172,92.228,92.172,92.19,1003100002.0
2006-05-31 17:30:00,92.199,92.283,92.181,92.28,1306099999.0
2006-05-31 17:35:00,92.278,92.351,92.266,92.329,1080999999.0
2006-05-31 17:40:00,92.29,92.321,92.281,92.298,1062099995.0
2006-05-31 17:45:00,92.292,92.309,92.251,92.271,1044300007.0
2006-05-31 17:50:00,92.263,92.293,92.237,92.258,975900012.0
2006-05-31 17:55:00,92.266,92.312,92.248,92.291,1339900001.0
2006-05-31 18:00:00,92.296,92.34,92.27,92.32,6483999974.0
2006-05-31 18:05:00,92.31,92.33,92.281,92.316,10560599969.0
2006-05-31 18:10:00,92.323,92.358,92.295,92.325,5520999981.0
2006-05-31 18:15:00,92.35,92.378,92.316,92.347,6692599982.0
2006-05-31 18:20:00,92.354,92.381,92.331,92.346,8879899966.0
2006-05-31 18:25:00,92.347,92.391,92.328,92.383,6286099966.0
2006-05-31 18:30:00,92.38,92.39,92.332,92.345,6477699980.0
2006-05-31 18:35:00,92.337,92.358,92.283,92.306,5683799982.0
2006-05-31 18:40:00,92.306,92.338,92.296,92.296,5257999989.0
2006-05-31 18:45:00,92.297,92.339,92.297,92.317,3000499984.0
2006-05-31 18:50:00,92.309,92.341,92.295,92.313,6390200015.0
2006-05-31 18:55:00,92.317,92.34,92.292,92.315,4654599972.0
2006-05-31 19:00:00,92.318,92.35,92.302,92.321,2119599988.0
2006-05-31 19:05:00,92.325,92.396,92.323,92.372,5831499964.0
2006-05-31 19:10:00,92.373,92.387,92.326,92.339,1787499996.0
2006-05-31 19:15:00,92.337,92.353,92.292,92.33,4184499969.0
2006-05-31 19:20:00,92.332,92.38,92.305,92.367,4089399998.0
2006-05-31 19:25:00,92.361,92.379,92.334,92.35,5856299973.0
2006-05-31 19:30:00,92.377,92.385,92.342,92.351,4463099987.0
2006-05-31 19:35:00,92.363,92.402,92.331,92.341,3334799987.0
2006-05-31 19:40:00,92.339,92.369,92.305,92.345,4478200010.0
2006-05-31 19:45:00,92.327,92.371,92.325,92.348,2930999993.0
2006-05-31 19:50:00,92.344,92.387,92.344,92.382,2831999982.0
2006-05-31 19:55:00,92.376,92.428,92.376,92.404,3080700003.0
2006-05-31 20:00:00,92.4,92.422,92.339,92.392,2221099987.0
2006-05-31 20:05:00,92.412,92.449,92.386,92.434,2862300011.0
2006-05-31 20:10:00,92.442,92.453,92.388,92.424,5076499994.0
2006-05-31 20:15:00,92.439,92.482,92.428,92.461,4480399995.0
2006-05-31 20:20:00,92.445,92.48,92.434,92.461,4102799987.0
2006-05-31 20:25:00,92.433,92.457,92.38,92.427,4163899981.0
2006-05-31 20:30:00,92.45,92.46,92.383,92.402,6355699962.0
2006-05-31 20:35:00,92.413,92.47,92.396,92.47,4248799987.0
2006-05-31 20:40:00,92.476,92.533,92.441,92.478,5116199976.0
2006-05-31 20:45:00,92.471,92.514,92.429,92.433,5336599977.0
2006-05-31 20:50:00,92.429,92.499,92.419,92.47,3999100007.0
2006-05-31 20:55:00,92.47,92.476,92.384,92.402,7243999999.0
2006-05-31 21:00:00,92.408,92.436,92.39,92.396,4547499974.0
2006-05-31 21:05:00,92.382,92.424,92.382,92.417,2423599993.0
2006-05-31 21:10:00,92.413,92.413,92.362,92.388,2967000000.0
2006-05-31 21:15:00,92.375,92.425,92.358,92.389,4370200010.0
2006-05-31 21:20:00,92.382,92.393,92.337,92.37,6970399970.0
2006-05-31 21:25:00,92.363,92.368,92.32,92.353,3137699996.0
2006-05-31 21:30:00,92.344,92.36,92.313,92.33,2792899985.0
2006-05-31 21:35:00,92.328,92.355,92.299,92.355,1679499990.0
2006-05-31 21:40:00,92.331,92.349,92.303,92.325,3491600004.0
2006-05-31 21:45:00,92.323,92.362,92.308,92.335,2896999988.0
2006-05-31 21:50:00,92.314,92.338,92.302,92.336,1767600002.0
2006-05-31 21:55:00,92.318,92.352,92.292,92.314,1724199994.0
2006-05-31 22:00:00,92.336,92.379,92.31,92.37,3676199997.0
2006-05-31 22:05:00,92.357,92.374,92.33,92.353,1078399998.0
2006-05-31 22:10:00,92.358,92.374,92.313,92.359,1553099993.0
2006-05-31 22:15:00,92.374,92.379,92.332,92.332,1396199998.0
2006-05-31 22:20:00,92.338,92.368,92.318,92.318,1203099991.0
2006-05-31 22:25:00,92.315,92.345,92.294,92.317,1681399997.0
2006-05-31 22:30:00,92.31,92.339,92.297,92.319,1904000000.0
2006-05-31 22:35:00,92.347,92.373,92.31,92.327,1283299996.0
2006-05-31 22:40:00,92.314,92.356,92.289,92.34,2016199990.0
2006-05-31 22:45:00,92.336,92.376,92.306,92.315,2198299996.0
2006-05-31 22:50:00,92.325,92.331,92.253,92.3,1395099993.0
2006-05-31 22:55:00,92.317,92.356,92.271,92.279,1166399995.0
2006-05-31 23:00:00,92.338,92.363,92.292,92.303,1083499996.0
2006-05-31 23:05:00,92.312,92.339,92.247,92.305,1461700001.0
2006-05-31 23:10:00,92.295,92.347,92.271,92.317,1256999988.0
2006-05-31 23:15:00,92.3,92.372,92.281,92.328,1239000002.0
2006-05-31 23:20:00,92.357,92.371,92.306,92.363,1114500000.0
2006-05-31 23:25:00,92.333,92.398,92.327,92.345,1659000001.0
2006-05-31 23:30:00,92.364,92.393,92.324,92.362,1119899995.0
2006-05-31 23:35:00,92.365,92.387,92.328,92.371,1370799992.0
2006-05-31 23:40:00,92.372,92.402,92.326,92.402,1292900001.0
2006-05-31 23:45:00,92.362,92.398,92.323,92.339,1183599990.0
2006-05-31 23:50:00,92.325,92.413,92.313,92.381,1444499992.0
2006-05-31 23:55:00,92.399,92.403,92.33,92.345,1014300000.0
2006-06-01 00:00:00,92.345,92.35,92.31,92.35,1023499996.0
2006-06-01 00:05:00,92.337,92.35,92.308,92.308,715399988.0
2006-06-01 00:10:00,92.343,92.355,92.321,92.337,823099998.0
2006-06-01 00:15:00,92.345,92.355,92.326,92.35,876899996.0
2006-06-01 00:20:00,92.345,92.355,92.312,92.318,1086999998.0
2006-06-01 00:25:00,92.35,92.355,92.324,92.355,882000002.0
2006-06-01 00:30:00,92.345,92.35,92.304,92.304,730500000.0
2006-06-01 00:35:00,92.32,92.35,92.317,92.328,1230699998.0
2006-06-01 00:40:00,92.35,92.355,92.32,92.34,975200002.0
2006-06-01 00:45:00,92.345,92.355,92.321,92.35,952599990.0
2006-06-01 00:50:00,92.342,92.352,92.321,92.343,1149499996.0
2006-06-01 00:55:00,92.33,92.355,92.322,92.338,1072999988.0
2006-06-01 01:00:00,92.319,92.377,92.319,92.353,945999988.0
2006-06-01 01:05:00,92.346,92.397,92.326,92.384,1015099999.0
2006-06-01 01:10:00,92.405,92.418,92.379,92.402,924500002.0
2006-06-01 01:15:00,92.412,92.429,92.385,92.413,986500001.0
2006-06-01 01:20:00,92.415,92.416,92.348,92.358,1082500000.0
2006-06-01 01:25:00,92.366,92.387,92.349,92.359,1122999995.0
2006-06-01 01:30:00,92.372,92.385,92.339,92.356,1354699992.0
2006-06-01 01:35:00,92.35,92.37,92.339,92.368,837599997.0
2006-06-01 01:40:00,92.365,92.374,92.335,92.354,1176600002.0
2006-06-01 01:45:00,92.357,92.376,92.306,92.318,1451799987.0
2006-06-01 01:50:00,92.311,92.343,92.293,92.318,1165399995.0
2006-06-01 01:55:00,92.324,92.356,92.299,92.33,1441900000.0
2006-06-01 02:00:00,92.309,92.387,92.308,92.371,1163900000.0
2006-06-01 02:05:00,92.343,92.371,92.319,92.327,1288499981.0
2006-06-01 02:10:00,92.322,92.358,92.314,92.33,1073399991.0
2006-06-01 02:15:00,92.337,92.364,92.315,92.336,1364500006.0
2006-06-01 02:20:00,92.317,92.317,92.276,92.279,908899987.0
2006-06-01 02:25:00,92.301,92.321,92.281,92.307,1056399996.0
2006-06-01 02:30:00,92.298,92.314,92.23,92.24,1178300003.0
2006-06-01 02:35:00,92.201,92.298,92.199,92.283,1098899986.0
2006-06-01 02:40:00,92.277,92.315,92.26,92.3,1507199998.0
2006-06-01 02:45:00,92.306,92.318,92.248,92.304,1093599997.0
2006-06-01 02:50:00,92.303,92.303,92.245,92.247,1199100006.0
2006-06-01 02:55:00,92.255,92.279,92.234,92.25,1412799997.0
2006-06-01 03:00:00,92.27,92.292,92.208,92.208,1036100003.0
2006-06-01 03:05:00,92.237,92.259,92.193,92.236,1246500002.0
2006-06-01 03:10:00,92.249,92.259,92.212,92.234,1410199998.0
2006-06-01 03:15:00,92.212,92.277,92.189,92.24,1049000006.0
2006-06-01 03:20:00,92.228,92.248,92.145,92.158,1199699997.0
2006-06-01 03:25:00,92.149,92.18,92.116,92.134,937199994.0
2006-06-01 03:30:00,92.144,92.162,92.089,92.092,1201700004.0
2006-06-01 03:35:00,92.102,92.135,92.087,92.124,895000010.0
2006-06-01 03:40:00,92.12,92.134,92.071,92.12,1076399997.0
2006-06-01 03:45:00,92.118,92.142,92.08,92.127,1143899990.0
2006-06-01 03:50:00,92.143,92.167,92.112,92.134,1021300003.0
2006-06-01 03:55:00,92.139,92.155,92.101,92.131,576300005.0
2006-06-01 04:00:00,92.106,92.159,92.106,92.13,1013799998.0
2006-06-01 04:05:00,92.13,92.154,92.111,92.139,800099997.0
2006-06-01 04:10:00,92.145,92.17,92.108,92.152,1199699997.0
2006-06-01 04:15:00,92.163,92.181,92.138,92.165,927299998.0
2006-06-01 04:20:00,92.148,92.162,92.121,92.137,1088600004.0
2006-06-01 04:25:00,92.141,92.163,92.122,92.136,796100008.0
2006-06-01 04:30:00,92.13,92.173,92.093,92.123,899999991.0
2006-06-01 04:35:00,92.104,92.134,92.081,92.081,967799996.0
2006-06-01 04:40:00,92.099,92.125,92.068,92.094,1220099998.0
2006-06-01 04:45:00,92.101,92.123,92.09,92.112,1071599996.0
2006-06-01 04:50:00,92.095,92.118,92.077,92.106,1199499998.0
2006-06-01 04:55:00,92.091,92.134,92.084,92.111,1286199994.0
2006-06-01 05:00:00,92.092,92.126,92.066,92.121,890199991.0
2006-06-01 05:05:00,92.107,92.145,92.086,92.122,1165900012.0
2006-06-01 05:10:00,92.118,92.152,92.111,92.148,841500000.0
2006-06-01 05:15:00,92.131,92.145,92.116,92.118,917599995.0
2006-06-01 05:20:00,92.134,92.164,92.112,92.164,689399997.0
2006-06-01 05:25:00,92.165,92.165,92.092,92.112,1097899994.0
2006-06-01 05:30:00,92.091,92.112,92.086,92.095,1121000001.0
2006-06-01 05:35:00,92.103,92.119,92.071,92.098,1169300004.0
2006-06-01 05:40:00,92.092,92.126,92.082,92.096,828799998.0
2006-06-01 05:45:00,92.115,92.152,92.08,92.099,933699995.0
2006-06-01 05:50:00,92.1,92.121,92.07,92.089,1218699983.0
2006-06-01 05:55:00,92.094,92.128,92.073,92.102,962299999.0
2006-06-01 06:00:00,92.095,92.117,92.026,92.055,945099994.0
2006-06-01 06:05:00,92.045,92.075,92.019,92.075,1376000000.0
2006-06-01 06:10:00,92.061,92.067,92.011,92.056,875300002.0
2006-06-01 06:15:00,92.054,92.088,92.037,92.08,1163099997.0
2006-06-01 06:20:00,92.08,92.098,92.057,92.096,625499999.0
2006-06-01 06:25:00,92.065,92.109,92.065,92.095,1043899994.0
2006-06-01 06:30:00,92.095,92.095,92.032,92.087,974600000.0
2006-06-01 06:35:00,92.079,92.106,92.052,92.074,1036000001.0
2006-06-01 06:40:00,92.072,92.102,92.052,92.083,863100002.0
2006-06-01 06:45:00,92.093,92.104,92.06,92.087,900299997.0
2006-06-01 06:50:00,92.081,92.097,92.04,92.063,1087899998.0
2006-06-01 06:55:00,92.067,92.088,92.041,92.078,1317800000.0
2006-06-01 07:00:00,92.078,92.102,92.041,92.047,893400002.0
2006-06-01 07:05:00,92.049,92.08,92.032,92.063,931499999.0
2006-06-01 07:10:00,92.05,92.08,92.041,92.058,1224800002.0
2006-06-01 07:15:00,92.083,92.096,92.049,92.07,1088600005.0
2006-06-01 07:20:00,92.085,92.11,92.062,92.11,1144099995.0
2006-06-01 07:25:00,92.105,92.12,92.08,92.098,1362899987.0
2006-06-01 07:30:00,92.12,92.132,92.041,92.1,761899998.0
2006-06-01 07:35:00,92.079,92.098,92.047,92.051,1269599978.0
2006-06-01 07:40:00,92.065,92.084,92.048,92.078,946499992.0
2006-06-01 07:45:00,92.058,92.142,92.058,92.114,962899994.0
2006-06-01 07:50:00,92.127,92.232,92.126,92.225,1061599992.0
2006-06-01 07:55:00,92.218,92.25,92.192,92.192,971799991.0
2006-06-01 08:00:00,92.21,92.23,92.165,92.218,1268999999.0
2006-06-01 08:05:00,92.217,92.234,92.185,92.216,941300003.0
2006-06-01 08:10:00,92.208,92.229,92.179,92.18,1367999995.0
2006-06-01 08:15:00,92.195,92.208,92.116,92.122,951799994.0
2006-06-01 08:20:00,92.15,92.17,92.09,92.137,876799997.0
2006-06-01 08:25:00,92.144,92.163,92.121,92.121,1152799998.0
2006-06-01 08:30:00,92.116,92.186,92.1,92.153,992299992.0
2006-06-01 08:35:00,92.157,92.192,92.152,92.172,1133100002.0
2006-06-01 08:40:00,92.185,92.214,92.131,92.131,1320099993.0
2006-06-01 08:45:00,92.155,92.155,92.106,92.133,1098100003.0
2006-06-01 08:50:00,92.095,92.162,92.095,92.147,856999991.0
2006-06-01 08:55:00,92.139,92.174,92.087,92.1,1135300005.0
2006-06-01 09:00:00,92.135,92.158,92.094,92.101,1392799996.0
2006-06-01 09:05:00,92.128,92.156,92.102,92.138,992199993.0
2006-06-01 09:10:00,92.132,92.147,92.056,92.09,1097999998.0
2006-06-01 09:15:00,92.114,92.216,92.098,92.183,1055299994.0
2006-06-01 09:20:00,92.188,92.235,92.176,92.193,1072799994.0
2006-06-01 09:25:00,92.208,92.226,92.173,92.206,1390400001.0
2006-06-01 09:30:00,92.214,92.268,92.189,92.243,1148299993.0
2006-06-01 09:35:00,92.226,92.318,92.21,92.21,1010899996.0
2006-06-01 09:40:00,92.212,92.244,92.163,92.196,977499994.0
2006-06-01 09:45:00,92.2,92.268,92.194,92.241,1115099996.0
2006-06-01 09:50:00,92.243,92.265,92.217,92.25,1212599986.0
2006-06-01 09:55:00,92.245,92.263,92.192,92.205,1274199998.0
2006-06-01 10:00:00,92.227,92.317,92.21,92.294,1274599985.0
2006-06-01 10:05:00,92.281,92.332,92.28,92.317,1023799998.0
2006-06-01 10:10:00,92.294,92.334,92.254,92.292,1000799990.0
2006-06-01 10:15:00,92.304,92.306,92.247,92.287,1099700002.0
2006-06-01 10:20:00,92.275,92.305,92.255,92.305,1108100003.0
2006-06-01 10:25:00,92.283,92.3,92.253,92.256,1077699998.0
2006-06-01 10:30:00,92.252,92.269,92.213,92.228,997799992.0
2006-06-01 10:35:00,92.229,92.265,92.221,92.247,1484499988.0
2006-06-01 10:40:00,92.254,92.303,92.24,92.267,1200799995.0
2006-06-01 10:45:00,92.259,92.272,92.225,92.241,1081099995.0
2006-06-01 10:50:00,92.272,92.278,92.22,92.256,920700000.0
2006-06-01 10:55:00,92.269,92.326,92.26,92.299,1242499992.0
2006-06-01 11:00:00,92.308,92.33,92.28,92.312,1144699994.0
2006-06-01 11:05:00,92.33,92.343,92.285,92.31,1188499996.0
2006-06-01 11:10:00,92.315,92.326,92.27,92.306,1334400001.0
2006-06-01 11:15:00,92.303,92.334,92.27,92.327,1283999998.0
2006-06-01 11:20:00,92.306,92.328,92.275,92.327,1097499992.0
2006-06-01 11:25:00,92.335,92.364,92.311,92.355,1248100000.0
2006-06-01 11:30:00,92.354,92.361,92.301,92.329,1530299991.0
2006-06-01 11:35:00,92.321,92.339,92.304,92.328,1105899989.0
2006-06-01 11:40:00,92.33,92.344,92.31,92.328,1189899998.0
2006-06-01 11:45:00,92.318,92.379,92.317,92.332,1113000000.0
2006-06-01 11:50:00,92.34,92.388,92.326,92.34,1147199995.0
2006-06-01 11:55:00,92.361,92.385,92.339,92.383,983300000.0
2006-06-01 12:00:00,92.377,92.405,92.333,92.345,1176799987.0
2006-06-01 12:05:00,92.35,92.35,92.307,92.316,1093499997.0
2006-06-01 12:10:00,92.316,92.389,92.301,92.375,1295999993.0
2006-06-01 12:15:00,92.372,92.372,92.297,92.31,1207099999.0
2006-06-01 12:20:00,92.308,92.333,92.279,92.286,968100002.0
2006-06-01 12:25:00,92.254,92.288,92.254,92.28,922199998.0
2006-06-01 12:30:00,92.265,92.292,92.247,92.266,938600002.0
2006-06-01 12:35:00,92.276,92.287,92.25,92.274,1012100001.0
2006-06-01 12:40:00,92.297,92.409,92.297,92.339,1017799998.0
2006-06-01 12:45:00,92.327,92.37,92.287,92.334,1525499995.0
2006-06-01 12:50:00,92.355,92.355,92.274,92.335,1162500000.0
2006-06-01 12:55:00,92.303,92.369,92.303,92.326,1093500005.0
2006-06-01 13:00:00,92.342,92.361,92.304,92.304,1094499995.0
2006-06-01 13:05:00,92.301,92.344,92.288,92.291,1452599992.0
2006-06-01 13:10:00,92.274,92.368,92.265,92.346,1076399999.0
2006-06-01 13:15:00,92.325,92.37,92.31,92.323,909399999.0
2006-06-01 13:20:00,92.334,92.364,92.324,92.337,1153199995.0
2006-06-01 13:25:00,92.316,92.336,92.267,92.306,1257200003.0
2006-06-01 13:30:00,92.321,92.335,92.283,92.313,1413900000.0
2006-06-01 13:35:00,92.327,92.332,92.285,92.301,1206199991.0
2006-06-01 13:40:00,92.296,92.324,92.25,92.303,1268000005.0
2006-06-01 13:45:00,92.292,92.355,92.263,92.309,998499995.0
2006-06-01 13:50:00,92.282,92.304,92.241,92.28,1318699989.0
2006-06-01 13:55:00,92.281,92.295,92.205,92.224,929299999.0
2006-06-01 14:00:00,92.207,92.238,92.175,92.221,1016099992.0
2006-06-01 14:05:00,92.228,92.256,92.205,92.253,1086199993.0
2006-06-01 14:10:00,92.24,92.254,92.211,92.222,950700000.0
2006-06-01 14:15:00,92.205,92.252,92.193,92.193,902999990.0
2006-06-01 14:20:00,92.202,92.209,92.122,92.198,996299999.0
2006-06-01 14:25:00,92.202,92.227,92.152,92.156,1088800000.0
2006-06-01 14:30:00,92.143,92.246,92.138,92.222,1146199998.0
2006-06-01 14:35:00,92.23,92.267,92.206,92.214,1177700000.0
2006-06-01 14:40:00,92.241,92.252,92.197,92.221,997100000.0
2006-06-01 14:45:00,92.193,92.229,92.126,92.153,947399996.0
2006-06-01 14:50:00,92.145,92.233,92.142,92.158,1291200002.0
2006-06-01 14:55:00,92.17,92.194,92.113,92.155,1190899992.0
2006-06-01 15:00:00,92.156,92.176,92.115,92.156,1043300006.0
2006-06-01 15:05:00,92.135,92.174,92.102,92.163,1033800000.0
2006-06-01 15:10:00,92.144,92.185,92.133,92.161,1302499988.0
2006-06-01 15:15:00,92.123,92.164,92.107,92.113,1276899994.0
2006-06-01 15:20:00,92.127,92.188,92.113,92.167,1177300003.0
2006-06-01 15:25:00,92.161,92.219,92.157,92.196,1091099992.0
2006-06-01 15:30:00,92.222,92.225,92.178,92.198,1229300002.0
2006-06-01 15:35:00,92.19,92.22,92.161,92.206,1030699995.0
2006-06-01 15:40:00,92.217,92.224,92.155,92.196,979499999.0
2006-06-01 15:45:00,92.195,92.223,92.171,92.173,1129799997.0
2006-06-01 15:50:00,92.155,92.226,92.152,92.204,1168399996.0
2006-06-01 15:55:00,92.225,92.243,92.114,92.135,806100000.0
2006-06-01 16:00:00,92.12,92.26,92.103,92.194,1151899993.0
2006-06-01 16:05:00,92.203,92.226,92.167,92.206,1334499988.0
2006-06-01 16:10:00,92.209,92.232,92.167,92.232,1532200003.0
2006-06-01 16:15:00,92.235,92.253,92.174,92.22,1193499998.0
2006-06-01 16:20:00,92.219,92.233,92.173,92.233,1074399991.0
2006-06-01 16:25:00,92.234,92.243,92.198,92.237,1298599999.0
2006-06-01 16:30:00,92.247,92.249,92.151,92.173,969799993.0
2006-06-01 16:35:00,92.173,92.197,92.127,92.13,1262200003.0
2006-06-01 16:40:00,92.141,92.202,92.136,92.139,1288699989.0
2006-06-01 16:45:00,92.141,92.231,92.139,92.212,1179300007.0
2006-06-01 16:50:00,92.229,92.255,92.176,92.192,1340799993.0
2006-06-01 16:55:00,92.188,92.248,92.176,92.206,1056999997.0
2006-06-01 17:00:00,92.22,92.243,92.181,92.197,1097499992.0
2006-06-01 17:05:00,92.205,92.222,92.171,92.2,1022699999.0
2006-06-01 17:10:00,92.181,92.207,92.141,92.166,1301000001.0
2006-06-01 17:15:00,92.16,92.173,92.098,92.125,1131999991.0
2006-06-01 17:20:00,92.144,92.165,92.127,92.153,1072499999.0
2006-06-01 17:25:00,92.144,92.201,92.144,92.172,907900001.0
2006-06-01 17:30:00,92.183,92.204,92.136,92.149,1219199994.0
2006-06-01 17:35:00,92.147,92.195,92.14,92.158,1280400000.0
2006-06-01 17:40:00,92.149,92.2,92.132,92.167,862499990.0
2006-06-01 17:45:00,92.148,92.205,92.132,92.189,1083099997.0
2006-06-01 17:50:00,92.18,92.207,92.169,92.207,1121399992.0
2006-06-01 17:55:00,92.206,92.224,92.14,92.14,1099300007.0
2006-06-01 18:00:00,92.165,92.166,92.13,92.14,6028799962.0
2006-06-01 18:05:00,92.13,92.18,92.12,92.15,7746399952.0
2006-06-01 18:10:00,92.119,92.142,92.097,92.118,5926699973.0
2006-06-01 18:15:00,92.17,92.22,92.15,92.199,6233800011.0
2006-06-01 18:20:00,92.204,92.24,92.176,92.24,6907299988.0
2006-06-01 18:25:00,92.22,92.26,92.194,92.243,8302199988.0
2006-06-01 18:30:00,92.247,92.263,92.19,92.197,8443099956.0
2006-06-01 18:35:00,92.218,92.236,92.184,92.197,5958799997.0
2006-06-01 18:40:00,92.207,92.238,92.191,92.209,5281599994.0
2006-06-01 18:45:00,92.231,92.24,92.191,92.215,3048900001.0
2006-06-01 18:50:00,92.189,92.222,92.179,92.195,6027399998.0
2006-06-01 18:55:00,92.218,92.235,92.187,92.215,4491199983.0
2006-06-01 19:00:00,92.206,92.225,92.189,92.206,2128099994.0
2006-06-01 19:05:00,92.224,92.246,92.202,92.223,5501800007.0
2006-06-01 19:10:00,92.232,92.246,92.2,92.221,1690699989.0
2006-06-01 19:15:00,92.22,92.251,92.193,92.203,4338999980.0
2006-06-01 19:20:00,92.215,92.244,92.181,92.225,4006399984.0
2006-06-01 19:25:00,92.22,92.234,92.191,92.232,5762199983.0
2006-06-01 19:30:00,92.235,92.254,92.22,92.23,4927199996.0
2006-06-01 19:35:00,92.23,92.259,92.206,92.23,3128599978.0
2006-06-01 19:40:00,92.211,92.248,92.199,92.246,4330799997.0
2006-06-01 19:45:00,92.219,92.248,92.205,92.225,3410900004.0
2006-06-01 19:50:00,92.223,92.238,92.199,92.219,3454499991.0
2006-06-01 19:55:00,92.234,92.244,92.19,92.215,3033199995.0
2006-06-01 20:00:00,92.214,92.217,92.168,92.184,2801399994.0
2006-06-01 20:05:00,92.188,92.259,92.184,92.245,2819100002.0
2006-06-01 20:10:00,92.234,92.259,92.196,92.244,5258899963.0
2006-06-01 20:15:00,92.225,92.247,92.208,92.234,4837799989.0
2006-06-01 20:20:00,92.211,92.237,92.182,92.202,4345799992.0
2006-06-01 20:25:00,92.191,92.217,92.174,92.2,6545299977.0
2006-06-01 20:30:00,92.22,92.25,92.191,92.223,5214300006.0
2006-06-01 20:35:00,92.213,92.239,92.201,92.232,4391699998.0
2006-06-01 20:40:00,92.22,92.24,92.181,92.193,5049399979.0
2006-06-01 20:45:00,92.202,92.205,92.155,92.187,4635200000.0
2006-06-01 20:50:00,92.19,92.229,92.162,92.177,4034999989.0
2006-06-01 20:55:00,92.175,92.198,92.143,92.17,5398399986.0
2006-06-01 21:00:00,92.18,92.201,92.138,92.201,2866499981.0
2006-06-01 21:05:00,92.171,92.201,92.142,92.155,2572699990.0
2006-06-01 21:10:00,92.177,92.188,92.143,92.172,3385899988.0
2006-06-01 21:15:00,92.172,92.195,92.149,92.183,4893799987.0
2006-06-01 21:20:00,92.196,92.203,92.15,92.174,7053699982.0
2006-06-01 21:25:00,92.178,92.198,92.152,92.163,3216800001.0
2006-06-01 21:30:00,92.182,92.208,92.16,92.16,2771400000.0
2006-06-01 21:35:00,92.177,92.188,92.143,92.175,1751199999.0
2006-06-01 21:40:00,92.177,92.178,92.123,92.141,3414399986.0
2006-06-01 21:45:00,92.126,92.146,92.112,92.124,3276599983.0
2006-06-01 21:50:00,92.141,92.15,92.1,92.135,1586399997.0
2006-06-01 21:55:00,92.11,92.175,92.106,92.16,1777599997.0
2006-06-01 22:00:00,92.16,92.172,92.123,92.155,4054699987.0
2006-06-01 22:05:00,92.137,92.16,92.114,92.134,1198200011.0
2006-06-01 22:10:00,92.123,92.16,92.099,92.113,1548899996.0
2006-06-01 22:15:00,92.126,92.164,92.109,92.158,1591700005.0
2006-06-01 22:20:00,92.162,92.162,92.109,92.109,1006899997.0
2006-06-01 22:25:00,92.116,92.141,92.101,92.102,1709700000.0
2006-06-01 22:30:00,92.111,92.134,92.101,92.106,1671399999.0
2006-06-01 22:35:00,92.13,92.142,92.107,92.116,1280899998.0
2006-06-01 22:40:00,92.134,92.173,92.107,92.137,1995799988.0
2006-06-01 22:45:00,92.145,92.207,92.125,92.18,2049800007.0
2006-06-01 22:50:00,92.193,92.219,92.155,92.19,1748399984.0
2006-06-01 22:55:00,92.205,92.239,92.143,92.149,1561299992.0
2006-06-01 23:00:00,92.203,92.284,92.175,92.22,1058599998.0
2006-06-01 23:05:00,92.211,92.267,92.199,92.236,1189199995.0
2006-06-01 23:10:00,92.197,92.243,92.152,92.165,1502499996.0
2006-06-01 23:15:00,92.192,92.233,92.153,92.153,955600001.0
2006-06-01 23:20:00,92.176,92.202,92.131,92.162,1138599990.0
2006-06-01 23:25:00,92.17,92.237,92.164,92.218,1275999998.0
2006-06-01 23:30:00,92.235,92.239,92.177,92.223,1078299998.0
2006-06-01 23:35:00,92.217,92.238,92.177,92.216,1274499991.0
2006-06-01 23:40:00,92.213,92.22,92.156,92.205,1066099989.0
2006-06-01 23:45:00,92.202,92.208,92.175,92.192,896799993.0
2006-06-01 23:50:00,92.163,92.2,92.161,92.188,1116400001.0
2006-06-01 23:55:00,92.192,92.239,92.174,92.214,1097000004.0
2006-06-02 00:00:00,92.209,92.251,92.193,92.208,1116299991.0
2006-06-02 00:05:00,92.205,92.218,92.173,92.173,1027200003.0
2006-06-02 00:10:00,92.198,92.236,92.197,92.211,865399995.0
2006-06-02 00:15:00,92.201,92.228,92.201,92.225,678899995.0
2006-06-02 00:20:00,92.207,92.224,92.156,92.18,1003999999.0
2006-06-02 00:25:00,92.192,92.211,92.166,92.201,940800003.0
2006-06-02 00:30:00,92.203,92.203,92.142,92.142,852999991.0
2006-06-02 00:35:00,92.179,92.184,92.141,92.155,1116400002.0
2006-06-02 00:40:00,92.163,92.196,92.143,92.143,807799990.0
2006-06-02 00:45:00,92.161,92.186,92.138,92.17,1300399991.0
2006-06-02 00:50:00,92.153,92.153,92.084,92.115,1149399993.0
2006-06-02 00:55:00,92.105,92.131,92.078,92.118,1236799989.0
2006-06-02 01:00:00,92.112,92.142,92.095,92.118,1132899998.0
2006-06-02 01:05:00,92.116,92.205,92.096,92.193,1049200006.0
2006-06-02 01:10:00,92.196,92.205,92.159,92.169,1150299995.0
2006-06-02 01:15:00,92.207,92.207,92.164,92.17,985800002.0
2006-06-02 01:20:00,92.162,92.214,92.162,92.164,982699988.0
2006-06-02 01:25:00,92.174,92.19,92.151,92.185,1089999994.0
2006-06-02 01:30:00,92.183,92.192,92.148,92.172,1148099999.0
2006-06-02 01:35:00,92.172,92.176,92.131,92.17,975199995.0
2006-06-02 01:40:00,92.169,92.236,92.158,92.217,1254700004.0
2006-06-02 01:45:00,92.204,92.272,92.19,92.223,1220699995.0
2006-06-02 01:50:00,92.229,92.262,92.167,92.213,1241099998.0
2006-06-02 01:55:00,92.199,92.214,92.151,92.174,1882900007.0
2006-06-02 02:00:00,92.166,92.229,92.137,92.16,939999993.0
2006-06-02 02:05:00,92.155,92.174,92.116,92.132,985299990.0
2006-06-02 02:10:00,92.148,92.203,92.135,92.176,929800000.0
2006-06-02 02:15:00,92.166,92.197,92.151,92.174,1077900007.0
2006-06-02 02:20:00,92.177,92.183,92.15,92.153,1064099990.0
2006-06-02 02:25:00,92.163,92.178,92.132,92.165,1067700004.0
2006-06-02 02:30:00,92.161,92.17,92.115,92.136,954899996.0
2006-06-02 02:35:00,92.154,92.188,92.132,92.173,926900001.0
2006-06-02 02:40:00,92.168,92.179,92.136,92.17,1317099992.0
2006-06-02 02:45:00,92.15,92.198,92.149,92.178,1079300002.0
2006-06-02 02:50:00,92.187,92.224,92.169,92.215,1162099997.0
2006-06-02 02:55:00,92.203,92.234,92.193,92.224,1135300001.0
2006-06-02 03:00:00,92.22,92.255,92.208,92.228,1331400004.0
2006-06-02 03:05:00,92.219,92.27,92.211,92.247,1161999998.0
2006-06-02 03:10:00,92.252,92.269,92.229,92.258,1057599995.0
2006-06-02 03:15:00,92.251,92.253,92.209,92.234,648399996.0
2006-06-02 03:20:00,92.243,92.284,92.239,92.257,1211099995.0
2006-06-02 03:25:00,92.267,92.28,92.23,92.247,973699992.0
2006-06-02 03:30:00,92.257,92.275,92.231,92.245,1080699997.0
2006-06-02 03:35:00,92.226,92.291,92.226,92.269,1107600004.0
2006-06-02 03:40:00,92.27,92.303,92.24,92.29,1277200002.0
2006-06-02 03:45:00,92.283,92.336,92.279,92.328,1123899995.0
2006-06-02 03:50:00,92.308,92.354,92.301,92.328,1227699986.0
2006-06-02 03:55:00,92.324,92.33,92.278,92.278,998499995.0
2006-06-02 04:00:00,92.25,92.297,92.25,92.275,887599992.0
2006-06-02 04:05:00,92.275,92.306,92.259,92.26,1364699996.0
2006-06-02 04:10:00,92.293,92.321,92.28,92.296,1027200001.0
2006-06-02 04:15:00,92.3,92.31,92.275,92.288,1099400000.0
2006-06-02 04:20:00,92.269,92.32,92.269,92.308,878199996.0
2006-06-02 04:25:00,92.311,92.314,92.27,92.297,1035100006.0
2006-06-02 04:30:00,92.295,92.305,92.271,92.3,840199998.0
2006-06-02 04:35:00,92.31,92.335,92.288,92.315,975300002.0
2006-06-02 04:40:00,92.306,92.337,92.301,92.315,908899992.0
2006-06-02 04:45:00,92.323,92.33,92.283,92.301,1001799994.0
2006-06-02 04:50:00,92.301,92.322,92.284,92.313,787999999.0
2006-06-02 04:55:00,92.302,92.337,92.301,92.302,1086699994.0
2006-06-02 05:00:00,92.31,92.342,92.298,92.314,899799991.0
2006-06-02 05:05:00,92.323,92.335,92.293,92.323,918999999.0
2006-06-02 05:10:00,92.312,92.342,92.303,92.34,859099996.0
2006-06-02 05:15:00,92.324,92.35,92.317,92.321,973899996.0
2006-06-02 05:20:00,92.32,92.338,92.291,92.338,699900000.0
2006-06-02 05:25:00,92.342,92.349,92.311,92.34,964600003.0
2006-06-02 05:30:00,92.33,92.342,92.315,92.315,713800002.0
2006-06-02 05:35:00,92.323,92.328,92.272,92.279,838699998.0
2006-06-02 05:40:00,92.292,92.296,92.261,92.282,863200000.0
2006-06-02 05:45:00,92.27,92.32,92.227,92.308,633200000.0
2006-06-02 05:50:00,92.298,92.317,92.277,92.285,924699994.0
2006-06-02 05:55:00,92.268,92.305,92.264,92.292,845599992.0
2006-06-02 06:00:00,92.282,92.288,92.247,92.275,611099998.0
2006-06-02 06:05:00,92.26,92.262,92.217,92.245,1195799999.0
2006-06-02 06:10:00,92.228,92.254,92.207,92.232,770699998.0
2006-06-02 06:15:00,92.211,92.238,92.198,92.228,1014299989.0
2006-06-02 06:20:00,92.22,92.238,92.201,92.229,768900002.0
2006-06-02 06:25:00,92.219,92.291,92.199,92.27,1081900003.0
2006-06-02 06:30:00,92.276,92.293,92.206,92.22,1481700007.0
2006-06-02 06:35:00,92.226,92.259,92.209,92.235,805900000.0
2006-06-02 06:40:00,92.223,92.263,92.214,92.243,1241000003.0
2006-06-02 06:45:00,92.25,92.295,92.23,92.283,848100002.0
2006-06-02 06:50:00,92.256,92.29,92.241,92.275,1032900005.0
2006-06-02 06:55:00,92.283,92.29,92.243,92.262,1300299998.0
2006-06-02 07:00:00,92.266,92.282,92.243,92.264,1189199995.0
2006-06-02 07:05:00,92.26,92.276,92.238,92.268,608599997.0
2006-06-02 07:10:00,92.258,92.274,92.219,92.235,1072800004.0
2006-06-02 07:15:00,92.228,92.285,92.215,92.259,1019099994.0
2006-06-02 07:20:00,92.26,92.292,92.252,92.29,882099998.0
2006-06-02 07:25:00,92.289,92.305,92.242,92.286,1392699993.0
2006-06-02 07:30:00,92.297,92.325,92.272,92.313,915399989.0
2006-06-02 07:35:00,92.312,92.316,92.271,92.274,1109100004.0
2006-06-02 07:40:00,92.289,92.318,92.267,92.281,1197199993.0
2006-06-02 07:45:00,92.265,92.333,92.265,92.311,834900001.0
2006-06-02 07:50:00,92.335,92.352,92.318,92.322,1143499991.0
2006-06-02 07:55:00,92.337,92.361,92.312,92.343,907099989.0
2006-06-02 08:00:00,92.333,92.354,92.31,92.332,1086399993.0
2006-06-02 08:05:00,92.327,92.371,92.327,92.358,1201399987.0
2006-06-02 08:10:00,92.356,92.366,92.325,92.342,1265500002.0
2006-06-02 08:15:00,92.345,92.358,92.234,92.255,986400009.0
2006-06-02 08:20:00,92.275,92.294,92.252,92.278,1109900001.0
2006-06-02 08:25:00,92.26,92.319,92.26,92.288,1083599989.0
2006-06-02 08:30:00,92.308,92.317,92.274,92.298,837300005.0
2006-06-02 08:35:00,92.315,92.342,92.297,92.334,1538099989.0
2006-06-02 08:40:00,92.332,92.341,92.282,92.282,1313199994.0
2006-06-02 08:45:00,92.296,92.308,92.242,92.263,1051799991.0
2006-06-02 08:50:00,92.222,92.259,92.202,92.221,974299997.0
2006-06-02 08:55:00,92.217,92.279,92.217,92.256,1127999999.0
2006-06-02 09:00:00,92.282,92.299,92.261,92.282,1333199979.0
2006-06-02 09:05:00,92.285,92.302,92.248,92.28,1110499998.0
2006-06-02 09:10:00,92.277,92.289,92.234,92.263,975400005.0
2006-06-02 09:15:00,92.282,92.337,92.257,92.328,864299997.0
2006-06-02 09:20:00,92.307,92.335,92.296,92.325,1035100002.0
2006-06-02 09:25:00,92.311,92.346,92.293,92.329,1540300007.0
2006-06-02 09:30:00,92.317,92.331,92.245,92.266,1137200002.0
2006-06-02 09:35:00,92.262,92.284,92.225,92.27,1318000008.0
2006-06-02 09:40:00,92.265,92.306,92.247,92.28,947699992.0
2006-06-02 09:45:00,92.292,92.316,92.276,92.293,1207799994.0
2006-06-02 09:50:00,92.295,92.307,92.248,92.28,865100004.0
2006-06-02 09:55:00,92.28,92.313,92.262,92.27,1134499999.0
2006-06-02 10:00:00,92.27,92.297,92.25,92.264,811799997.0
2006-06-02 10:05:00,92.243,92.305,92.232,92.284,675699993.0
2006-06-02 10:10:00,92.26,92.282,92.226,92.227,922699998.0
2006-06-02 10:15:00,92.255,92.283,92.226,92.266,929199997.0
2006-06-02 10:20:00,92.284,92.332,92.271,92.332,1122399995.0
2006-06-02 10:25:00,92.34,92.384,92.321,92.345,858599998.0
2006-06-02 10:30:00,92.338,92.363,92.291,92.328,941600001.0
2006-06-02 10:35:00,92.325,92.367,92.309,92.348,985699992.0
2006-06-02 10:40:00,92.328,92.388,92.328,92.362,1175299999.0
2006-06-02 10:45:00,92.368,92.374,92.331,92.352,1149399996.0
2006-06-02 10:50:00,92.367,92.395,92.322,92.357,1087099993.0
2006-06-02 10:55:00,92.368,92.388,92.339,92.355,1175699995.0
2006-06-02 11:00:00,92.36,92.411,92.354,92.389,1209199994.0
2006-06-02 11:05:00,92.388,92.42,92.37,92.384,1240600000.0
2006-06-02 11:10:00,92.389,92.421,92.368,92.379,1243800002.0
2006-06-02 11:15:00,92.373,92.413,92.372,92.377,1271199991.0
2006-06-02 11:20:00,92.397,92.406,92.365,92.378,1106299996.0
2006-06-02 11:25:00,92.378,92.409,92.36,92.399,913499993.0
2006-06-02 11:30:00,92.377,92.416,92.364,92.408,1158900002.0
2006-06-02 11:35:00,92.405,92.415,92.372,92.4,1111900003.0
2006-06-02 11:40:00,92.401,92.437,92.378,92.424,1535800004.0
2006-06-02 11:45:00,92.42,92.482,92.418,92.454,1422599998.0
2006-06-02 11:50:00,92.453,92.493,92.429,92.429,1146399999.0
2006-06-02 11:55:00,92.423,92.452,92.404,92.41,1058099994.0
2006-06-02 12:00:00,92.41,92.447,92.4,92.442,1092999995.0
2006-06-02 12:05:00,92.427,92.443,92.363,92.382,1151999993.0
2006-06-02 12:10:00,92.359,92.388,92.337,92.383,1674700004.0
2006-06-02 12:15:00,92.375,92.408,92.358,92.376,1156399999.0
2006-06-02 12:20:00,92.364,92.437,92.364,92.425,946199997.0
2006-06-02 12:25:00,92.41,92.469,92.41,92.429,1298099997.0
2006-06-02 12:30:00,92.423,92.456,92.404,92.434,1089600002.0
2006-06-02 12:35:00,92.428,92.459,92.405,92.415,1193000004.0
2006-06-02 12:40:00,92.393,92.414,92.348,92.364,962299996.0
2006-06-02 12:45:00,92.382,92.394,92.345,92.371,1199699999.0
2006-06-02 12:50:00,92.364,92.419,92.347,92.418,724200000.0
2006-06-02 12:55:00,92.401,92.411,92.348,92.348,725399995.0
2006-06-02 13:00:00,92.365,92.391,92.347,92.365,1393499993.0
2006-06-02 13:05:00,92.365,92.391,92.348,92.356,833099996.0
2006-06-02 13:10:00,92.373,92.41,92.354,92.402,1464600000.0
2006-06-02 13:15:00,92.406,92.437,92.373,92.426,1220399997.0
2006-06-02 13:20:00,92.407,92.466,92.406,92.426,1164300010.0
2006-06-02 13:25:00,92.447,92.451,92.393,92.422,1085499999.0
2006-06-02 13:30:00,92.413,92.46,92.394,92.448,890299999.0
2006-06-02 13:35:00,92.427,92.458,92.41,92.428,977099993.0
2006-06-02 13:40:00,92.444,92.447,92.387,92.405,1336999991.0
2006-06-02 13:45:00,92.407,92.417,92.349,92.361,1112099992.0
2006-06-02 13:50:00,92.375,92.401,92.325,92.333,1507299991.0
2006-06-02 13:55:00,92.334,92.353,92.307,92.336,1143499999.0
2006-06-02 14:00:00,92.343,92.398,92.325,92.36,1005200000.0
2006-06-02 14:05:00,92.395,92.452,92.379,92.422,1335799999.0
2006-06-02 14:10:00,92.433,92.48,92.418,92.457,1143100003.0
2006-06-02 14:15:00,92.467,92.519,92.416,92.485,1010999993.0
2006-06-02 14:20:00,92.505,92.528,92.452,92.488,1126899993.0
2006-06-02 14:25:00,92.501,92.533,92.465,92.52,1032300004.0
2006-06-02 14:30:00,92.508,92.535,92.481,92.52,1032999999.0
2006-06-02 14:35:00,92.517,92.53,92.455,92.457,807999995.0
2006-06-02 14:40:00,92.445,92.57,92.445,92.494,1119499986.0
2006-06-02 14:45:00,92.495,92.546,92.478,92.515,1043500007.0
2006-06-02 14:50:00,92.52,92.543,92.412,92.434,1338599997.0
2006-06-02 14:55:00,92.466,92.492,92.408,92.464,1087999992.0
2006-06-02 15:00:00,92.503,92.506,92.425,92.444,1031699993.0
2006-06-02 15:05:00,92.462,92.493,92.393,92.419,1056199988.0
2006-06-02 15:10:00,92.406,92.423,92.322,92.332,983899996.0
2006-06-02 15:15:00,92.294,92.318,92.232,92.287,1327700011.0
2006-06-02 15:20:00,92.286,92.296,92.238,92.272,1369799998.0
2006-06-02 15:25:00,92.261,92.341,92.26,92.321,1236399992.0
2006-06-02 15:30:00,92.326,92.352,92.292,92.325,1002899996.0
2006-06-02 15:35:00,92.328,92.351,92.235,92.262,1012099993.0
2006-06-02 15:40:00,92.269,92.297,92.221,92.26,1169600000.0
2006-06-02 15:45:00,92.279,92.291,92.245,92.265,1095999999.0
2006-06-02 15:50:00,92.271,92.315,92.256,92.285,1213599993.0
2006-06-02 15:55:00,92.283,92.339,92.248,92.265,977800002.0
2006-06-02 16:00:00,92.25,92.282,92.205,92.22,1124099998.0
2006-06-02 16:05:00,92.241,92.37,92.24,92.325,964499989.0
2006-06-02 16:10:00,92.312,92.357,92.27,92.34,904700000.0
2006-06-02 16:15:00,92.357,92.363,92.283,92.299,968899995.0
2006-06-02 16:20:00,92.325,92.364,92.312,92.344,1025299989.0
2006-06-02 16:25:00,92.377,92.433,92.352,92.401,1147100003.0
2006-06-02 16:30:00,92.433,92.443,92.368,92.387,907099988.0
2006-06-02 16:35:00,92.37,92.444,92.353,92.43,1280900004.0
2006-06-02 16:40:00,92.451,92.518,92.347,92.361,1207299998.0
2006-06-02 16:45:00,92.369,92.387,92.311,92.347,1130499998.0
2006-06-02 16:50:00,92.34,92.396,92.331,92.331,1166999990.0
2006-06-02 16:55:00,92.32,92.349,92.296,92.314,1306799988.0
2006-06-02 17:00:00,92.334,92.362,92.316,92.324,1220799999.0
2006-06-02 17:05:00,92.342,92.38,92.318,92.361,883000006.0
2006-06-02 17:10:00,92.356,92.393,92.329,92.366,1128999997.0
2006-06-02 17:15:00,92.352,92.373,92.289,92.339,1204999996.0
2006-06-02 17:20:00,92.359,92.379,92.297,92.314,910499998.0
2006-06-02 17:25:00,92.325,92.34,92.279,92.294,1266500001.0
2006-06-02 17:30:00,92.304,92.314,92.271,92.285,1437900007.0
2006-06-02 17:35:00,92.287,92.328,92.266,92.328,1269499994.0
2006-06-02 17:40:00,92.308,92.382,92.308,92.368,1106199995.0
2006-06-02 17:45:00,92.374,92.429,92.364,92.387,1540900007.0
2006-06-02 17:50:00,92.389,92.417,92.354,92.387,842999998.0
2006-06-02 17:55:00,92.385,92.385,92.316,92.359,1164999984.0
2006-06-02 18:00:00,92.359,92.43,92.338,92.42,8006499977.0
2006-06-02 18:05:00,92.41,92.41,92.343,92.364,7933599976.0
2006-06-02 18:10:00,92.37,92.39,92.323,92.37,7422399996.0
2006-06-02 18:15:00,92.38,92.428,92.37,92.39,4896600005.0
2006-06-02 18:20:00,92.398,92.43,92.374,92.42,7190499986.0
2006-06-02 18:25:00,92.408,92.434,92.382,92.43,8757499993.0
2006-06-02 18:30:00,92.432,92.451,92.393,92.44,7992499976.0
2006-06-02 18:35:00,92.428,92.442,92.382,92.43,5881299975.0
2006-06-02 18:40:00,92.435,92.476,92.411,92.45,4830599987.0
2006-06-02 18:45:00,92.452,92.466,92.422,92.435,2887100018.0
2006-06-02 18:50:00,92.448,92.467,92.404,92.409,5914799971.0
2006-06-02 18:55:00,92.43,92.457,92.409,92.426,4640799996.0
2006-06-02 19:00:00,92.448,92.45,92.393,92.4,2004000004.0
2006-06-02 19:05:00,92.394,92.436,92.379,92.424,5514299991.0
2006-06-02 19:10:00,92.441,92.441,92.38,92.427,1755099988.0
2006-06-02 19:15:00,92.417,92.448,92.403,92.438,3805300003.0
2006-06-02 19:20:00,92.433,92.455,92.396,92.435,4327099987.0
2006-06-02 19:25:00,92.429,92.466,92.413,92.426,5619999985.0
2006-06-02 19:30:00,92.451,92.451,92.406,92.411,4640599995.0
2006-06-02 19:35:00,92.428,92.458,92.399,92.436,3321299986.0
2006-06-02 19:40:00,92.417,92.448,92.408,92.425,4229199992.0
2006-06-02 19:45:00,92.424,92.443,92.392,92.416,3203099990.0
2006-06-02 19:50:00,92.396,92.446,92.396,92.425,3068199990.0
2006-06-02 19:55:00,92.422,92.448,92.398,92.415,3343599981.0
2006-06-02 20:00:00,92.408,92.451,92.408,92.437,2544800009.0
2006-06-02 20:05:00,92.411,92.441,92.372,92.433,2834099993.0
2006-06-02 20:10:00,92.428,92.439,92.395,92.403,5117599976.0
2006-06-02 20:15:00,92.409,92.459,92.409,92.445,4624699982.0
2006-06-02 20:20:00,92.44,92.453,92.411,92.415,4319499983.0
2006-06-02 20:25:00,92.416,92.43,92.377,92.41,6565899970.0
2006-06-02 20:30:00,92.39,92.407,92.355,92.37,6740299970.0
2006-06-02 20:35:00,92.367,92.411,92.354,92.396,4741999986.0
2006-06-02 20:40:00,92.395,92.405,92.36,92.368,5617500001.0
2006-06-02 20:45:00,92.368,92.416,92.362,92.395,4945099989.0
2006-06-02 20:50:00,92.409,92.409,92.355,92.389,4393599998.0
2006-06-02 20:55:00,92.4,92.438,92.363,92.407,7648599967.0
2006-06-02 21:00:00,92.411,92.419,92.352,92.419,4464499999.0
2006-06-02 21:05:00,92.421,92.437,92.383,92.385,2589199993.0
2006-06-02 21:10:00,92.398,92.417,92.363,92.402,3140099995.0
2006-06-02 21:15:00,92.387,92.413,92.368,92.387,4910199998.0
2006-06-02 21:20:00,92.4,92.407,92.352,92.373,7031399991.0
2006-06-02 21:25:00,92.385,92.408,92.357,92.386,2993799977.0
2006-06-02 21:30:00,92.397,92.397,92.342,92.36,2515100000.0
2006-06-02 21:35:00,92.362,92.395,92.348,92.395,1604899990.0
2006-06-02 21:40:00,92.39,92.395,92.349,92.374,3619299996.0
2006-06-02 21:45:00,92.382,92.401,92.351,92.369,3414199993.0
2006-06-02 21:50:00,92.37,92.402,92.358,92.395,1417000001.0
2006-06-02 21:55:00,92.38,92.403,92.362,92.374,1741900000.0
2006-06-02 22:00:00,92.384,92.398,92.345,92.381,4054899999.0
2006-06-02 22:05:00,92.364,92.386,92.35,92.372,1176799994.0
2006-06-02 22:10:00,92.366,92.405,92.35,92.382,1737400001.0
2006-06-02 22:15:00,92.396,92.422,92.342,92.39,1892900002.0
2006-06-02 22:20:00,92.402,92.42,92.36,92.368,1063299993.0
2006-06-02 22:25:00,92.384,92.388,92.343,92.363,1638399996.0
2006-06-02 22:30:00,92.383,92.406,92.351,92.383,1881799983.0
2006-06-02 22:35:00,92.407,92.41,92.362,92.384,1299299998.0
2006-06-02 22:40:00,92.382,92.409,92.366,92.383,2226699989.0
2006-06-02 22:45:00,92.387,92.424,92.356,92.406,2645599988.0
2006-06-02 22:50:00,92.404,92.445,92.377,92.424,1515099998.0
2006-06-02 22:55:00,92.426,92.455,92.362,92.369,1610700002.0
2006-06-04 23:00:00,92.44,92.445,92.402,92.408,707500004.0
2006-06-04 23:05:00,92.415,92.44,92.41,92.42,953099996.0
2006-06-04 23:10:00,92.435,92.445,92.412,92.42,951800002.0
2006-06-04 23:15:00,92.425,92.445,92.412,92.418,849099995.0
2006-06-04 23:20:00,92.422,92.445,92.409,92.419,1021199996.0
2006-06-04 23:25:00,92.44,92.445,92.409,92.418,791700001.0
2006-06-04 23:30:00,92.44,92.44,92.405,92.422,1013800000.0
2006-06-04 23:35:00,92.426,92.445,92.398,92.42,1265199997.0
2006-06-04 23:40:00,92.419,92.445,92.406,92.427,1388299995.0
2006-06-04 23:45:00,92.433,92.44,92.408,92.435,527900002.0
2006-06-04 23:50:00,92.409,92.445,92.409,92.44,854899993.0
2006-06-04 23:55:00,92.416,92.445,92.416,92.435,634299990.0
2006-06-05 00:00:00,92.435,92.44,92.4,92.427,984499993.0
2006-06-05 00:05:00,92.44,92.44,92.396,92.422,853399993.0
2006-06-05 00:10:00,92.433,92.445,92.411,92.428,1006700006.0
2006-06-05 00:15:00,92.422,92.445,92.416,92.44,806299992.0
2006-06-05 00:20:00,92.435,92.445,92.404,92.43,1024399991.0
2006-06-05 00:25:00,92.427,92.445,92.414,92.437,937800001.0
2006-06-05 00:30:00,92.418,92.44,92.393,92.42,943599999.0
2006-06-05 00:35:00,92.41,92.44,92.41,92.435,885099996.0
2006-06-05 00:40:00,92.44,92.445,92.412,92.412,1044599996.0
2006-06-05 00:45:00,92.422,92.445,92.41,92.44,1074199994.0
2006-06-05 00:50:00,92.44,92.442,92.411,92.433,750200002.0
2006-06-05 00:55:00,92.42,92.445,92.412,92.429,1065899997.0
2006-06-05 01:00:00,92.41,92.445,92.404,92.433,872599999.0
2006-06-05 01:05:00,92.43,92.526,92.411,92.495,836700001.0
2006-06-05 01:10:00,92.488,92.506,92.463,92.466,1027799994.0
2006-06-05 01:15:00,92.504,92.528,92.491,92.518,874499995.0
2006-06-05 01:20:00,92.508,92.521,92.478,92.498,883999991.0
2006-06-05 01:25:00,92.486,92.508,92.457,92.478,883399998.0
2006-06-05 01:30:00,92.505,92.505,92.474,92.5,977999992.0
2006-06-05 01:35:00,92.505,92.511,92.474,92.511,950200011.0
2006-06-05 01:40:00,92.512,92.527,92.482,92.504,955699995.0
2006-06-05 01:45:00,92.504,92.541,92.491,92.526,1037099992.0
2006-06-05 01:50:00,92.517,92.531,92.497,92.512,1269599991.0
2006-06-05 01:55:00,92.515,92.532,92.483,92.518,1441399999.0
2006-06-05 02:00:00,92.517,92.52,92.483,92.511,867999991.0
2006-06-05 02:05:00,92.484,92.54,92.484,92.54,1174200001.0
2006-06-05 02:10:00,92.507,92.526,92.487,92.514,1016699998.0
2006-06-05 02:15:00,92.513,92.523,92.485,92.498,1334500004.0
2006-06-05 02:20:00,92.507,92.512,92.481,92.481,771200008.0
2006-06-05 02:25:00,92.488,92.52,92.465,92.517,1099500000.0
2006-06-05 02:30:00,92.521,92.53,92.484,92.516,779399995.0
2006-06-05 02:35:00,92.491,92.574,92.491,92.547,1168900006.0
2006-06-05 02:40:00,92.542,92.594,92.518,92.589,1335900002.0
2006-06-05 02:45:00,92.567,92.605,92.517,92.517,861500006.0
2006-06-05 02:50:00,92.529,92.558,92.456,92.485,995399987.0
2006-06-05 02:55:00,92.492,92.521,92.468,92.485,1093299999.0
2006-06-05 03:00:00,92.478,92.508,92.464,92.495,1259400014.0
2006-06-05 03:05:00,92.502,92.523,92.478,92.5,1100600001.0
2006-06-05 03:10:00,92.505,92.515,92.466,92.467,1144799995.0
2006-06-05 03:15:00,92.462,92.516,92.447,92.498,933100001.0
2006-06-05 03:20:00,92.489,92.51,92.47,92.479,1263599996.0
2006-06-05 03:25:00,92.499,92.505,92.471,92.489,839099999.0
2006-06-05 03:30:00,92.472,92.487,92.438,92.449,1149299993.0
2006-06-05 03:35:00,92.464,92.48,92.428,92.45,938999999.0
2006-06-05 03:40:00,92.454,92.481,92.402,92.461,1151000004.0
2006-06-05 03:45:00,92.452,92.465,92.426,92.448,1180199994.0
2006-06-05 03:50:00,92.454,92.473,92.425,92.453,1125699997.0
2006-06-05 03:55:00,92.442,92.465,92.421,92.443,822599991.0
2006-06-05 04:00:00,92.417,92.468,92.417,92.445,632599998.0
2006-06-05 04:05:00,92.455,92.501,92.435,92.473,1024799992.0
2006-06-05 04:10:00,92.496,92.515,92.477,92.495,1037199998.0
2006-06-05 04:15:00,92.492,92.51,92.474,92.499,1019299993.0
2006-06-05 04:20:00,92.461,92.538,92.461,92.513,734300005.0
2006-06-05 04:25:00,92.517,92.524,92.482,92.507,790200002.0
2006-06-05 04:30:00,92.511,92.543,92.504,92.51,873499999.0
2006-06-05 04:35:00,92.506,92.541,92.495,92.504,1055099998.0
2006-06-05 04:40:00,92.515,92.539,92.509,92.527,750599995.0
2006-06-05 04:45:00,92.53,92.53,92.5,92.52,827499995.0
2006-06-05 04:50:00,92.5,92.532,92.493,92.515,784899999.0
2006-06-05 04:55:00,92.503,92.525,92.493,92.499,927399997.0
2006-06-05 05:00:00,92.525,92.532,92.475,92.514,851099997.0
2006-06-05 05:05:00,92.509,92.514,92.475,92.488,785999994.0
2006-06-05 05:10:00,92.505,92.516,92.478,92.495,942499998.0
2006-06-05 05:15:00,92.492,92.524,92.479,92.515,895500005.0
2006-06-05 05:20:00,92.494,92.511,92.471,92.498,904800002.0
2006-06-05 05:25:00,92.502,92.513,92.47,92.513,902999992.0
2006-06-05 05:30:00,92.512,92.544,92.504,92.542,784399997.0
2006-06-05 05:35:00,92.521,92.543,92.504,92.504,889999993.0
2006-06-05 05:40:00,92.508,92.524,92.462,92.495,696999994.0
2006-06-05 05:45:00,92.494,92.505,92.428,92.495,626900001.0
2006-06-05 05:50:00,92.492,92.512,92.469,92.483,1106599995.0
2006-06-05 05:55:00,92.484,92.51,92.461,92.51,994099996.0
2006-06-05 06:00:00,92.502,92.513,92.473,92.507,532399998.0
2006-06-05 06:05:00,92.49,92.515,92.48,92.497,1191700001.0
2006-06-05 06:10:00,92.477,92.493,92.45,92.474,858499999.0
2006-06-05 06:15:00,92.465,92.492,92.452,92.459,918299998.0
2006-06-05 06:20:00,92.455,92.513,92.435,92.502,1141300004.0
2006-06-05 06:25:00,92.478,92.517,92.478,92.5,823200001.0
2006-06-05 06:30:00,92.515,92.52,92.457,92.473,865400001.0
2006-06-05 06:35:00,92.465,92.496,92.446,92.469,802599994.0
2006-06-05 06:40:00,92.468,92.492,92.448,92.48,1190399997.0
2006-06-05 06:45:00,92.445,92.494,92.444,92.482,1021099999.0
2006-06-05 06:50:00,92.489,92.5,92.439,92.482,924699999.0
2006-06-05 06:55:00,92.48,92.495,92.453,92.487,918699994.0
2006-06-05 07:00:00,92.487,92.502,92.464,92.485,1254200000.0
2006-06-05 07:05:00,92.471,92.515,92.47,92.503,674900007.0
2006-06-05 07:10:00,92.49,92.524,92.483,92.499,1051899989.0
2006-06-05 07:15:00,92.502,92.515,92.462,92.505,1229799992.0
2006-06-05 07:20:00,92.501,92.516,92.467,92.489,903900000.0
2006-06-05 07:25:00,92.488,92.546,92.481,92.516,1117699999.0
2006-06-05 07:30:00,92.541,92.558,92.5,92.528,804500004.0
2006-06-05 07:35:00,92.547,92.563,92.517,92.519,1201399996.0
2006-06-05 07:40:00,92.539,92.565,92.527,92.548,900099993.0
2006-06-05 07:45:00,92.532,92.566,92.529,92.555,1302999995.0
2006-06-05 07:50:00,92.536,92.56,92.512,92.553,927200002.0
2006-06-05 07:55:00,92.552,92.579,92.532,92.574,1224499989.0
2006-06-05 08:00:00,92.557,92.578,92.544,92.556,1268399996.0
2006-06-05 08:05:00,92.56,92.608,92.539,92.59,892200001.0
2006-06-05 08:10:00,92.593,92.614,92.562,92.576,1084499994.0
2006-06-05 08:15:00,92.594,92.613,92.545,92.55,783099991.0
2006-06-05 08:20:00,92.549,92.57,92.521,92.55,887499994.0
2006-06-05 08:25:00,92.55,92.583,92.53,92.555,1285899992.0
2006-06-05 08:30:00,92.564,92.586,92.535,92.563,1009900000.0
2006-06-05 08:35:00,92.544,92.604,92.533,92.589,1231999994.0
2006-06-05 08:40:00,92.603,92.606,92.529,92.529,1129600002.0
2006-06-05 08:45:00,92.549,92.573,92.53,92.55,861899996.0
2006-06-05 08:50:00,92.546,92.566,92.487,92.526,1099799993.0
2006-06-05 08:55:00,92.536,92.557,92.486,92.518,1099600001.0
2006-06-05 09:00:00,92.517,92.538,92.449,92.473,1299500008.0
2006-06-05 09:05:00,92.471,92.504,92.453,92.5,1325799996.0
2006-06-05 09:10:00,92.496,92.526,92.464,92.499,1167799993.0
2006-06-05 09:15:00,92.49,92.511,92.465,92.5,779000000.0
2006-06-05 09:20:00,92.493,92.532,92.471,92.517,1521500007.0
2006-06-05 09:25:00,92.522,92.604,92.485,92.594,1207100001.0
2006-06-05 09:30:00,92.564,92.64,92.521,92.617,1043499997.0
2006-06-05 09:35:00,92.605,92.625,92.562,92.605,1379999996.0
2006-06-05 09:40:00,92.587,92.619,92.574,92.599,1197599990.0
2006-06-05 09:45:00,92.604,92.748,92.585,92.722,1105299988.0
2006-06-05 09:50:00,92.719,92.743,92.657,92.72,933399993.0
2006-06-05 09:55:00,92.714,92.784,92.714,92.741,1302400002.0
2006-06-05 10:00:00,92.741,92.766,92.723,92.757,983999993.0
2006-06-05 10:05:00,92.74,92.775,92.722,92.767,771800003.0
2006-06-05 10:10:00,92.76,92.763,92.676,92.695,1260999998.0
2006-06-05 10:15:00,92.725,92.765,92.702,92.755,1056700001.0
2006-06-05 10:20:00,92.753,92.798,92.708,92.777,1557200000.0
2006-06-05 10:25:00,92.797,92.8,92.72,92.721,1083399997.0
2006-06-05 10:30:00,92.711,92.782,92.68,92.777,1042299994.0
2006-06-05 10:35:00,92.769,92.785,92.725,92.741,1309600000.0
2006-06-05 10:40:00,92.744,92.782,92.728,92.734,1265699993.0
2006-06-05 10:45:00,92.752,92.77,92.714,92.748,902299993.0
2006-06-05 10:50:00,92.782,92.82,92.748,92.806,1170599993.0
2006-06-05 10:55:00,92.808,92.817,92.761,92.778,1346799993.0
2006-06-05 11:00:00,92.762,92.797,92.746,92.772,985000003.0
2006-06-05 11:05:00,92.766,92.796,92.728,92.753,871000002.0
2006-06-05 11:10:00,92.769,92.799,92.748,92.765,1509700006.0
2006-06-05 11:15:00,92.763,92.805,92.746,92.802,1273499992.0
2006-06-05 11:20:00,92.792,92.817,92.786,92.799,1143399993.0
2006-06-05 11:25:00,92.817,92.83,92.764,92.792,1292799987.0
2006-06-05 11:30:00,92.803,92.803,92.74,92.786,1537300010.0
2006-06-05 11:35:00,92.762,92.804,92.76,92.787,1077899999.0
2006-06-05 11:40:00,92.789,92.811,92.769,92.807,1481200001.0
2006-06-05 11:45:00,92.805,92.822,92.73,92.747,1191099992.0
2006-06-05 11:50:00,92.771,92.82,92.755,92.804,1084199996.0
2006-06-05 11:55:00,92.786,92.811,92.764,92.789,1163700000.0
2006-06-05 12:00:00,92.79,92.813,92.752,92.758,1059500007.0
2006-06-05 12:05:00,92.766,92.834,92.751,92.816,1217800005.0
2006-06-05 12:10:00,92.814,92.844,92.795,92.823,1385999997.0
2006-06-05 12:15:00,92.842,92.865,92.81,92.857,1049799995.0
2006-06-05 12:20:00,92.853,92.863,92.821,92.838,1033799999.0
2006-06-05 12:25:00,92.808,92.866,92.808,92.851,1238799996.0
2006-06-05 12:30:00,92.863,92.876,92.811,92.84,1208499996.0
2006-06-05 12:35:00,92.855,92.875,92.833,92.86,1125300007.0
2006-06-05 12:40:00,92.878,92.888,92.829,92.854,910200003.0
2006-06-05 12:45:00,92.822,92.864,92.822,92.825,1008500001.0
2006-06-05 12:50:00,92.85,92.85,92.769,92.8,1103399999.0
2006-06-05 12:55:00,92.791,92.836,92.79,92.79,1181100008.0
2006-06-05 13:00:00,92.815,92.841,92.778,92.795,1127600003.0
2006-06-05 13:05:00,92.798,92.821,92.772,92.784,1345400002.0
2006-06-05 13:10:00,92.807,92.836,92.776,92.833,917099991.0
2006-06-05 13:15:00,92.816,92.834,92.755,92.813,679700001.0
2006-06-05 13:20:00,92.81,92.844,92.81,92.822,920199998.0
2006-06-05 13:25:00,92.823,92.847,92.769,92.785,985199992.0
2006-06-05 13:30:00,92.786,92.821,92.75,92.75,974899996.0
2006-06-05 13:35:00,92.756,92.815,92.754,92.797,1066799996.0
2006-06-05 13:40:00,92.796,92.811,92.773,92.794,1190600002.0
2006-06-05 13:45:00,92.793,92.82,92.764,92.784,1117400003.0
2006-06-05 13:50:00,92.799,92.837,92.786,92.8,1377199998.0
2006-06-05 13:55:00,92.809,92.823,92.777,92.794,1156400000.0
2006-06-05 14:00:00,92.779,92.784,92.713,92.73,1164199987.0
2006-06-05 14:05:00,92.728,92.75,92.682,92.747,1080399996.0
2006-06-05 14:10:00,92.73,92.751,92.694,92.711,1083599997.0
2006-06-05 14:15:00,92.697,92.752,92.697,92.74,1004000000.0
2006-06-05 14:20:00,92.747,92.753,92.697,92.706,1118199986.0
2006-06-05 14:25:00,92.709,92.721,92.675,92.7,1243899996.0
2006-06-05 14:30:00,92.682,92.729,92.65,92.7,1068799999.0
2006-06-05 14:35:00,92.69,92.708,92.65,92.652,1074899990.0
2006-06-05 14:40:00,92.674,92.725,92.649,92.71,973899999.0
2006-06-05 14:45:00,92.695,92.73,92.671,92.692,1144799993.0
2006-06-05 14:50:00,92.717,92.728,92.648,92.658,1783999986.0
2006-06-05 14:55:00,92.685,92.738,92.657,92.714,1183399993.0
2006-06-05 15:00:00,92.735,92.744,92.673,92.696,1317400000.0
2006-06-05 15:05:00,92.669,92.692,92.647,92.67,926599997.0
2006-06-05 15:10:00,92.655,92.687,92.625,92.667,1282099987.0
2006-06-05 15:15:00,92.66,92.696,92.654,92.68,1237799988.0
2006-06-05 15:20:00,92.683,92.707,92.633,92.68,1194699996.0
2006-06-05 15:25:00,92.702,92.763,92.681,92.735,1092999999.0
2006-06-05 15:30:00,92.755,92.757,92.704,92.713,955999991.0
2006-06-05 15:35:00,92.689,92.791,92.686,92.786,1236200005.0
2006-06-05 15:40:00,92.78,92.78,92.722,92.773,1065999994.0
2006-06-05 15:45:00,92.756,92.794,92.754,92.777,1267400005.0
2006-06-05 15:50:00,92.775,92.823,92.76,92.791,1004599993.0
2006-06-05 15:55:00,92.809,92.83,92.773,92.778,1321599997.0
2006-06-05 16:00:00,92.776,92.89,92.759,92.849,1249599996.0
2006-06-05 16:05:00,92.857,92.88,92.809,92.809,1061599996.0
2006-06-05 16:10:00,92.806,92.863,92.8,92.842,1110200000.0
2006-06-05 16:15:00,92.841,92.868,92.786,92.838,1072299998.0
2006-06-05 16:20:00,92.854,92.88,92.796,92.798,1289300000.0
2006-06-05 16:25:00,92.789,92.837,92.764,92.798,1146599995.0
2006-06-05 16:30:00,92.82,92.912,92.82,92.852,1000400002.0
2006-06-05 16:35:00,92.872,92.875,92.805,92.816,1379999995.0
2006-06-05 16:40:00,92.816,92.83,92.763,92.815,911600000.0
2006-06-05 16:45:00,92.813,92.837,92.79,92.813,1226200004.0
2006-06-05 16:50:00,92.805,92.831,92.762,92.79,1060800002.0
2006-06-05 16:55:00,92.772,92.816,92.762,92.804,1215700000.0
2006-06-05 17:00:00,92.796,92.828,92.778,92.788,1060200001.0
2006-06-05 17:05:00,92.795,92.85,92.785,92.837,969699996.0
2006-06-05 17:10:00,92.824,92.862,92.815,92.853,1367099996.0
2006-06-05 17:15:00,92.83,92.878,92.825,92.862,1479899995.0
2006-06-05 17:20:00,92.859,92.878,92.839,92.857,761999997.0
2006-06-05 17:25:00,92.863,92.883,92.849,92.876,1068500001.0
2006-06-05 17:30:00,92.857,92.878,92.822,92.845,1251399996.0
2006-06-05 17:35:00,92.839,92.862,92.812,92.853,992399993.0
2006-06-05 17:40:00,92.85,92.884,92.829,92.85,1296500008.0
2006-06-05 17:45:00,92.846,92.864,92.829,92.83,1401599999.0
2006-06-05 17:50:00,92.841,92.86,92.819,92.847,1011400000.0
2006-06-05 17:55:00,92.853,92.868,92.818,92.835,1086799995.0
2006-06-05 18:00:00,92.835,92.845,92.798,92.832,8373399959.0
2006-06-05 18:05:00,92.82,92.82,92.77,92.77,10045499940.0
2006-06-05 18:10:00,92.84,92.847,92.75,92.75,6971999967.0
2006-06-05 18:15:00,92.76,92.843,92.729,92.743,6333699972.0
2006-06-05 18:20:00,92.75,92.81,92.717,92.77,8754299962.0
2006-06-05 18:25:00,92.78,92.794,92.735,92.763,7896199971.0
2006-06-05 18:30:00,92.762,92.817,92.757,92.809,8003499979.0
2006-06-05 18:35:00,92.806,92.834,92.772,92.816,5649400003.0
2006-06-05 18:40:00,92.81,92.837,92.778,92.809,5327399979.0
2006-06-05 18:45:00,92.829,92.85,92.804,92.81,2962599997.0
2006-06-05 18:50:00,92.818,92.824,92.787,92.788,6429099965.0
2006-06-05 18:55:00,92.791,92.814,92.758,92.767,4744299988.0
2006-06-05 19:00:00,92.785,92.846,92.762,92.828,2144499996.0
2006-06-05 19:05:00,92.83,92.868,92.785,92.82,5805799999.0
2006-06-05 19:10:00,92.822,92.822,92.76,92.784,1840499997.0
2006-06-05 19:15:00,92.787,92.814,92.768,92.788,4251099976.0
2006-06-05 19:20:00,92.809,92.816,92.769,92.788,3907699989.0
2006-06-05 19:25:00,92.793,92.833,92.747,92.766,5589099977.0
2006-06-05 19:30:00,92.77,92.805,92.761,92.795,4442199991.0
2006-06-05 19:35:00,92.795,92.83,92.772,92.805,3520199984.0
2006-06-05 19:40:00,92.799,92.833,92.793,92.81,3876899993.0
2006-06-05 19:45:00,92.798,92.827,92.792,92.795,3063899998.0
2006-06-05 19:50:00,92.804,92.846,92.79,92.835,3266199984.0
2006-06-05 19:55:00,92.832,92.833,92.783,92.825,3436499985.0
2006-06-05 20:00:00,92.809,92.85,92.804,92.834,2862799987.0
2006-06-05 20:05:00,92.84,92.861,92.824,92.852,2945199994.0
2006-06-05 20:10:00,92.845,92.866,92.823,92.855,5373899992.0
2006-06-05 20:15:00,92.832,92.881,92.786,92.858,4693099981.0
2006-06-05 20:20:00,92.858,92.875,92.765,92.785,4196599983.0
2006-06-05 20:25:00,92.803,92.847,92.785,92.834,6432199975.0
2006-06-05 20:30:00,92.85,92.939,92.825,92.919,6013899998.0
2006-06-05 20:35:00,92.9,92.923,92.868,92.905,4270299993.0
2006-06-05 20:40:00,92.904,92.911,92.844,92.881,5756399983.0
2006-06-05 20:45:00,92.861,92.89,92.827,92.855,4434899983.0
2006-06-05 20:50:00,92.861,92.888,92.809,92.864,4152800001.0
2006-06-05 20:55:00,92.86,92.902,92.788,92.809,7244399975.0
2006-06-05 21:00:00,92.83,92.877,92.82,92.855,3106199997.0
2006-06-05 21:05:00,92.843,92.886,92.829,92.835,2378299980.0
2006-06-05 21:10:00,92.858,92.907,92.82,92.89,3295999996.0
2006-06-05 21:15:00,92.907,92.912,92.864,92.912,4572099982.0
2006-06-05 21:20:00,92.91,92.92,92.865,92.905,6716899982.0
2006-06-05 21:25:00,92.906,92.911,92.87,92.903,2924299998.0
2006-06-05 21:30:00,92.893,92.921,92.864,92.903,2408899974.0
2006-06-05 21:35:00,92.908,92.914,92.874,92.905,1800099990.0
2006-06-05 21:40:00,92.887,92.903,92.852,92.866,3548499995.0
2006-06-05 21:45:00,92.851,92.899,92.839,92.871,3252099994.0
2006-06-05 21:50:00,92.881,92.919,92.868,92.898,1410799991.0
2006-06-05 21:55:00,92.882,92.902,92.836,92.85,1770699991.0
2006-06-05 22:00:00,92.865,92.897,92.845,92.891,3664599999.0
2006-06-05 22:05:00,92.877,92.907,92.848,92.848,1257500001.0
2006-06-05 22:10:00,92.868,92.916,92.831,92.916,1764300000.0
2006-06-05 22:15:00,92.917,92.933,92.871,92.873,1628799991.0
2006-06-05 22:20:00,92.875,92.896,92.858,92.87,1196199998.0
2006-06-05 22:25:00,92.885,92.955,92.871,92.942,1890099999.0
2006-06-05 22:30:00,92.953,92.955,92.874,92.901,1963700000.0
2006-06-05 22:35:00,92.906,92.914,92.859,92.893,1474299999.0
2006-06-05 22:40:00,92.874,92.892,92.831,92.85,2090700003.0
2006-06-05 22:45:00,92.855,92.87,92.817,92.861,2170799993.0
2006-06-05 22:50:00,92.856,92.883,92.822,92.883,1754700006.0
2006-06-05 22:55:00,92.87,92.892,92.811,92.819,1444699997.0
2006-06-05 23:00:00,92.877,92.902,92.827,92.854,975699994.0
2006-06-05 23:05:00,92.87,92.887,92.825,92.856,1212800002.0
2006-06-05 23:10:00,92.884,92.914,92.856,92.875,1281599995.0
2006-06-05 23:15:00,92.888,92.924,92.861,92.884,1162400005.0
2006-06-05 23:20:00,92.88,92.942,92.865,92.874,1047200005.0
2006-06-05 23:25:00,92.89,92.902,92.84,92.865,1212099993.0
2006-06-05 23:30:00,92.862,92.88,92.808,92.83,977500003.0
2006-06-05 23:35:00,92.833,92.874,92.816,92.824,1094600001.0
2006-06-05 23:40:00,92.845,92.855,92.815,92.85,1214899999.0
2006-06-05 23:45:00,92.825,92.85,92.821,92.845,482199995.0
2006-06-05 23:50:00,92.84,92.855,92.82,92.838,911400001.0
2006-06-05 23:55:00,92.826,92.855,92.826,92.83,932199991.0
2006-06-06 00:00:00,92.845,92.85,92.809,92.838,1039900000.0
2006-06-06 00:05:00,92.85,92.85,92.808,92.832,886200001.0
2006-06-06 00:10:00,92.826,92.855,92.821,92.835,708099995.0
2006-06-06 00:15:00,92.845,92.855,92.825,92.836,924399998.0
2006-06-06 00:20:00,92.83,92.855,92.813,92.84,933099996.0
2006-06-06 00:25:00,92.85,92.855,92.824,92.855,958299998.0
2006-06-06 00:30:00,92.845,92.85,92.801,92.801,849999992.0
2006-06-06 00:35:00,92.82,92.85,92.82,92.83,896099998.0
2006-06-06 00:40:00,92.837,92.855,92.82,92.82,936199990.0
2006-06-06 00:45:00,92.83,92.855,92.82,92.842,1232499999.0
2006-06-06 00:50:00,92.831,92.852,92.821,92.843,918199999.0
2006-06-06 00:55:00,92.83,92.855,92.82,92.85,1120799994.0
2006-06-06 01:00:00,92.823,92.94,92.819,92.918,962600007.0
2006-06-06 01:05:00,92.925,92.937,92.893,92.911,949199995.0
2006-06-06 01:10:00,92.914,92.927,92.876,92.891,1013900000.0
2006-06-06 01:15:00,92.913,92.929,92.86,92.86,948400000.0
2006-06-06 01:20:00,92.853,92.899,92.853,92.884,1192300000.0
2006-06-06 01:25:00,92.889,92.916,92.861,92.885,889299999.0
2006-06-06 01:30:00,92.918,92.945,92.905,92.913,1020399995.0
2006-06-06 01:35:00,92.911,92.947,92.902,92.927,960699993.0
2006-06-06 01:40:00,92.928,92.947,92.908,92.927,1109099997.0
2006-06-06 01:45:00,92.938,92.941,92.879,92.892,1136700006.0
2006-06-06 01:50:00,92.862,92.913,92.862,92.878,1131299999.0
2006-06-06 01:55:00,92.898,92.913,92.818,92.847,1359499996.0
2006-06-06 02:00:00,92.838,92.866,92.826,92.838,936300005.0
2006-06-06 02:05:00,92.836,92.899,92.82,92.875,1065499999.0
2006-06-06 02:10:00,92.886,92.916,92.872,92.913,1288200005.0
2006-06-06 02:15:00,92.912,92.918,92.876,92.907,1125600003.0
2006-06-06 02:20:00,92.896,92.931,92.881,92.899,948400002.0
2006-06-06 02:25:00,92.92,92.928,92.881,92.928,941599991.0
2006-06-06 02:30:00,92.898,92.943,92.876,92.919,920699993.0
2006-06-06 02:35:00,92.935,92.966,92.899,92.929,1051399996.0
2006-06-06 02:40:00,92.911,92.949,92.907,92.926,1406999997.0
2006-06-06 02:45:00,92.906,92.953,92.906,92.937,1247699990.0
2006-06-06 02:50:00,92.942,92.955,92.891,92.946,990199990.0
2006-06-06 02:55:00,92.939,92.962,92.917,92.945,1361500000.0
2006-06-06 03:00:00,92.941,92.981,92.924,92.965,1388000000.0
2006-06-06 03:05:00,92.965,92.999,92.946,92.985,1289299997.0
2006-06-06 03:10:00,92.997,93.009,92.952,92.97,1071400000.0
2006-06-06 03:15:00,92.979,92.987,92.934,92.948,813199995.0
2006-06-06 03:20:00,92.95,92.986,92.931,92.961,1229999983.0
2006-06-06 03:25:00,92.977,92.977,92.92,92.937,942500002.0
2006-06-06 03:30:00,92.939,92.947,92.912,92.919,1057800005.0
2006-06-06 03:35:00,92.917,92.955,92.911,92.914,967299995.0
2006-06-06 03:40:00,92.94,92.958,92.911,92.954,887999997.0
2006-06-06 03:45:00,92.926,92.949,92.892,92.938,1071599997.0
2006-06-06 03:50:00,92.939,92.954,92.909,92.939,1073999991.0
2006-06-06 03:55:00,92.94,92.952,92.917,92.939,681499998.0
2006-06-06 04:00:00,92.926,92.945,92.901,92.91,634499994.0
2006-06-06 04:05:00,92.913,92.946,92.898,92.927,1349299991.0
2006-06-06 04:10:00,92.932,92.944,92.909,92.933,736799992.0
2006-06-06 04:15:00,92.935,92.962,92.92,92.939,880999992.0
2006-06-06 04:20:00,92.925,92.979,92.925,92.939,924399999.0
2006-06-06 04:25:00,92.96,92.967,92.931,92.936,908899997.0
2006-06-06 04:30:00,92.942,92.971,92.936,92.936,1042099993.0
2006-06-06 04:35:00,92.94,92.973,92.935,92.962,1314199999.0
2006-06-06 04:40:00,92.958,92.983,92.921,92.921,1111499990.0
2006-06-06 04:45:00,92.941,92.953,92.905,92.92,1008600000.0
2006-06-06 04:50:00,92.903,92.943,92.902,92.936,1053199989.0
2006-06-06 04:55:00,92.927,92.95,92.912,92.93,673799995.0
2006-06-06 05:00:00,92.92,92.945,92.888,92.928,1044400003.0
2006-06-06 05:05:00,92.927,92.947,92.902,92.912,1071000001.0
2006-06-06 05:10:00,92.915,92.943,92.901,92.913,963699998.0
2006-06-06 05:15:00,92.907,92.939,92.897,92.918,1010400005.0
2006-06-06 05:20:00,92.931,92.938,92.89,92.915,1031900003.0
2006-06-06 05:25:00,92.924,92.946,92.911,92.928,1197000006.0
2006-06-06 05:30:00,92.927,92.947,92.916,92.932,835399993.0
2006-06-06 05:35:00,92.938,92.939,92.909,92.911,889300004.0
2006-06-06 05:40:00,92.905,92.941,92.894,92.932,515200000.0
2006-06-06 05:45:00,92.92,92.945,92.862,92.918,607600001.0
2006-06-06 05:50:00,92.939,92.952,92.911,92.929,1051500001.0
2006-06-06 05:55:00,92.91,92.952,92.91,92.927,836599997.0
2006-06-06 06:00:00,92.941,92.955,92.914,92.95,855599995.0
2006-06-06 06:05:00,92.945,92.957,92.92,92.953,1196299990.0
2006-06-06 06:10:00,92.944,92.992,92.907,92.967,588999999.0
2006-06-06 06:15:00,92.972,92.985,92.921,92.941,807099995.0
2006-06-06 06:20:00,92.958,92.973,92.892,92.902,1080299990.0
2006-06-06 06:25:00,92.895,92.941,92.87,92.913,1019299994.0
2006-06-06 06:30:00,92.931,92.956,92.917,92.941,1128499990.0
2006-06-06 06:35:00,92.937,92.978,92.925,92.958,918299994.0
2006-06-06 06:40:00,92.944,92.967,92.926,92.961,916800000.0
2006-06-06 06:45:00,92.958,92.977,92.939,92.943,1010999995.0
2006-06-06 06:50:00,92.969,92.973,92.921,92.943,1175100001.0
2006-06-06 06:55:00,92.947,92.965,92.93,92.95,1079600001.0
2006-06-06 07:00:00,92.96,92.976,92.935,92.949,1124900001.0
2006-06-06 07:05:00,92.95,92.985,92.943,92.961,998199996.0
2006-06-06 07:10:00,92.977,92.977,92.948,92.95,1086899996.0
2006-06-06 07:15:00,92.958,92.97,92.939,92.964,677599994.0
2006-06-06 07:20:00,92.965,92.985,92.944,92.967,1256299994.0
2006-06-06 07:25:00,92.957,92.984,92.943,92.956,1073899992.0
2006-06-06 07:30:00,92.963,92.974,92.921,92.955,808700003.0
2006-06-06 07:35:00,92.942,92.963,92.93,92.933,1082999998.0
2006-06-06 07:40:00,92.949,92.965,92.933,92.945,888699996.0
2006-06-06 07:45:00,92.95,92.958,92.924,92.937,931599995.0
2006-06-06 07:50:00,92.939,92.954,92.917,92.937,1014200000.0
2006-06-06 07:55:00,92.931,92.986,92.923,92.941,1081400006.0
2006-06-06 08:00:00,92.943,92.965,92.924,92.965,1077599991.0
2006-06-06 08:05:00,92.961,93.028,92.944,93.016,1102400003.0
2006-06-06 08:10:00,93.013,93.016,92.969,93.006,1293299995.0
2006-06-06 08:15:00,93.003,93.003,92.918,92.957,1140999988.0
2006-06-06 08:20:00,92.949,92.973,92.928,92.96,1038099997.0
2006-06-06 08:25:00,92.963,92.979,92.911,92.959,1269199999.0
2006-06-06 08:30:00,92.962,93.02,92.962,93.007,986399996.0
2006-06-06 08:35:00,93.008,93.015,92.976,93.011,1193799992.0
2006-06-06 08:40:00,93.007,93.007,92.967,92.989,1232799997.0
2006-06-06 08:45:00,92.987,93.005,92.963,92.983,1186000010.0
2006-06-06 08:50:00,92.945,93.074,92.933,93.061,977100002.0
2006-06-06 08:55:00,93.044,93.075,92.966,92.995,935999993.0
2006-06-06 09:00:00,92.988,93.006,92.955,92.977,1105199994.0
2006-06-06 09:05:00,92.999,93.051,92.981,93.006,1027799998.0
2006-06-06 09:10:00,93.012,93.035,92.99,92.994,1007700000.0
2006-06-06 09:15:00,92.996,93.025,92.969,93.001,1141100003.0
2006-06-06 09:20:00,93.019,93.055,93.002,93.002,1225599995.0
2006-06-06 09:25:00,93.001,93.07,92.999,93.056,1221100003.0
2006-06-06 09:30:00,93.059,93.078,93.026,93.044,1061099995.0
2006-06-06 09:35:00,93.038,93.074,93.025,93.072,1103099988.0
2006-06-06 09:40:00,93.071,93.071,93.009,93.032,1126700000.0
2006-06-06 09:45:00,93.028,93.059,93.017,93.044,1018299993.0
2006-06-06 09:50:00,93.047,93.055,93.008,93.028,659399996.0
2006-06-06 09:55:00,93.038,93.063,93.013,93.059,1398400002.0
2006-06-06 10:00:00,93.063,93.074,93.011,93.061,867299998.0
2006-06-06 10:05:00,93.045,93.067,93.022,93.048,877900002.0
2006-06-06 10:10:00,93.04,93.057,92.988,93.001,1254700009.0
2006-06-06 10:15:00,93.027,93.047,92.996,93.036,1001100001.0
2006-06-06 10:20:00,93.027,93.07,93.004,93.047,1074900001.0
2006-06-06 10:25:00,93.043,93.06,93.027,93.036,1023600001.0
2006-06-06 10:30:00,93.051,93.051,92.998,93.015,927300004.0
2006-06-06 10:35:00,93.019,93.033,92.992,93.001,1076600003.0
2006-06-06 10:40:00,92.983,93.033,92.957,92.972,1229999997.0
2006-06-06 10:45:00,92.961,92.974,92.919,92.937,1189999991.0
2006-06-06 10:50:00,92.936,92.991,92.926,92.973,1222299998.0
2006-06-06 10:55:00,92.977,92.977,92.918,92.948,1216599996.0
2006-06-06 11:00:00,92.958,92.961,92.92,92.952,884899997.0
2006-06-06 11:05:00,92.94,92.964,92.916,92.918,1137299991.0
2006-06-06 11:10:00,92.936,92.951,92.903,92.914,1468000001.0
2006-06-06 11:15:00,92.923,92.939,92.88,92.896,1054099989.0
2006-06-06 11:20:00,92.908,92.951,92.895,92.928,1123599993.0
2006-06-06 11:25:00,92.937,92.95,92.849,92.87,1401000005.0
2006-06-06 11:30:00,92.889,92.904,92.819,92.829,1560899998.0
2006-06-06 11:35:00,92.834,92.842,92.79,92.825,1101800004.0
2006-06-06 11:40:00,92.844,92.857,92.812,92.831,1203499995.0
2006-06-06 11:45:00,92.812,92.867,92.812,92.83,1151399995.0
2006-06-06 11:50:00,92.828,92.876,92.823,92.854,1208400000.0
2006-06-06 11:55:00,92.871,92.875,92.833,92.855,1212400004.0
2006-06-06 12:00:00,92.84,92.876,92.83,92.86,1096599996.0
2006-06-06 12:05:00,92.84,92.892,92.84,92.865,1148099999.0
2006-06-06 12:10:00,92.873,92.916,92.862,92.874,1440599994.0
2006-06-06 12:15:00,92.875,92.883,92.802,92.808,914599992.0
2006-06-06 12:20:00,92.825,92.837,92.717,92.72,1065899987.0
2006-06-06 12:25:00,92.69,92.8,92.69,92.786,1388299996.0
2006-06-06 12:30:00,92.747,92.787,92.747,92.777,859100004.0
2006-06-06 12:35:00,92.77,92.82,92.77,92.805,1120599998.0
2006-06-06 12:40:00,92.799,92.816,92.764,92.764,943399999.0
2006-06-06 12:45:00,92.779,92.805,92.758,92.801,1133199994.0
2006-06-06 12:50:00,92.808,92.833,92.773,92.832,879499996.0
2006-06-06 12:55:00,92.826,92.843,92.803,92.823,875500002.0
2006-06-06 13:00:00,92.833,92.844,92.775,92.777,945799999.0
2006-06-06 13:05:00,92.786,92.821,92.776,92.788,1226199999.0
2006-06-06 13:10:00,92.772,92.791,92.744,92.764,887300000.0
2006-06-06 13:15:00,92.765,92.774,92.718,92.772,898799998.0
2006-06-06 13:20:00,92.769,92.841,92.757,92.822,1240499997.0
2006-06-06 13:25:00,92.817,92.819,92.756,92.778,1220899995.0
2006-06-06 13:30:00,92.785,92.789,92.72,92.742,1264499988.0
2006-06-06 13:35:00,92.747,92.782,92.714,92.773,1249499998.0
2006-06-06 13:40:00,92.772,92.775,92.658,92.68,979799995.0
2006-06-06 13:45:00,92.685,92.712,92.656,92.665,1343299999.0
2006-06-06 13:50:00,92.686,92.706,92.653,92.686,1206899998.0
2006-06-06 13:55:00,92.671,92.702,92.658,92.675,909899997.0
2006-06-06 14:00:00,92.69,92.719,92.65,92.709,1262200002.0
2006-06-06 14:05:00,92.701,92.72,92.631,92.687,1210200011.0
2006-06-06 14:10:00,92.677,92.771,92.661,92.705,901500002.0
2006-06-06 14:15:00,92.668,92.736,92.668,92.693,1100799998.0
2006-06-06 14:20:00,92.7,92.741,92.681,92.734,1078200004.0
2006-06-06 14:25:00,92.712,92.761,92.684,92.691,1135600001.0
2006-06-06 14:30:00,92.698,92.772,92.651,92.744,1189599999.0
2006-06-06 14:35:00,92.774,92.785,92.722,92.779,743600001.0
2006-06-06 14:40:00,92.773,92.8,92.752,92.787,1245399995.0
2006-06-06 14:45:00,92.754,92.801,92.742,92.759,871399989.0
2006-06-06 14:50:00,92.749,92.786,92.721,92.745,1530599988.0
2006-06-06 14:55:00,92.748,92.775,92.726,92.753,1170699995.0
2006-06-06 15:00:00,92.763,92.829,92.754,92.829,1142299994.0
2006-06-06 15:05:00,92.813,92.837,92.793,92.819,730899996.0
2006-06-06 15:10:00,92.827,92.861,92.813,92.835,1001999998.0
2006-06-06 15:15:00,92.825,92.858,92.808,92.822,1142700002.0
2006-06-06 15:20:00,92.827,92.869,92.779,92.842,1269099997.0
2006-06-06 15:25:00,92.859,92.896,92.83,92.86,1403799994.0
2006-06-06 15:30:00,92.881,92.893,92.782,92.798,1244100004.0
2006-06-06 15:35:00,92.774,92.869,92.774,92.822,1232499999.0
2006-06-06 15:40:00,92.815,92.867,92.805,92.867,1088700012.0
2006-06-06 15:45:00,92.853,92.902,92.85,92.884,1073899989.0
2006-06-06 15:50:00,92.869,92.894,92.827,92.841,1249299993.0
2006-06-06 15:55:00,92.865,92.926,92.856,92.896,947300000.0
2006-06-06 16:00:00,92.867,92.916,92.855,92.902,1281199999.0
2006-06-06 16:05:00,92.898,92.978,92.894,92.975,1103899991.0
2006-06-06 16:10:00,92.968,92.997,92.918,92.954,1131399987.0
2006-06-06 16:15:00,92.972,92.984,92.897,92.974,1033499995.0
2006-06-06 16:20:00,92.966,92.999,92.941,92.959,1183599999.0
2006-06-06 16:25:00,92.975,92.991,92.941,92.951,1208800001.0
2006-06-06 16:30:00,92.977,93.022,92.962,93.011,815700004.0
2006-06-06 16:35:00,93.004,93.079,92.994,93.059,1306399995.0
2006-06-06 16:40:00,93.079,93.115,93.028,93.061,1252299992.0
2006-06-06 16:45:00,93.074,93.148,93.072,93.124,1196999998.0
2006-06-06 16:50:00,93.106,93.132,93.064,93.094,1166299994.0
2006-06-06 16:55:00,93.085,93.206,93.082,93.179,988499996.0
2006-06-06 17:00:00,93.174,93.2,93.115,93.132,887500002.0
2006-06-06 17:05:00,93.143,93.155,93.092,93.119,1166699993.0
2006-06-06 17:10:00,93.103,93.142,93.095,93.135,1063899994.0
2006-06-06 17:15:00,93.131,93.172,93.121,93.131,1153199993.0
2006-06-06 17:20:00,93.14,93.214,93.124,93.19,1115699999.0
2006-06-06 17:25:00,93.199,93.243,93.186,93.225,1123899992.0
2006-06-06 17:30:00,93.221,93.235,93.192,93.197,1151199998.0
2006-06-06 17:35:00,93.188,93.202,93.143,93.19,1201999993.0
2006-06-06 17:40:00,93.168,93.21,93.158,93.167,1158500000.0
2006-06-06 17:45:00,93.184,93.21,93.148,93.185,1072799993.0
2006-06-06 17:50:00,93.17,93.194,93.122,93.147,1058099989.0
2006-06-06 17:55:00,93.137,93.167,93.093,93.148,1122500004.0
2006-06-06 18:00:00,93.141,93.16,93.12,93.14,6305399987.0
2006-06-06 18:05:00,93.15,93.17,93.132,93.135,10119999980.0
2006-06-06 18:10:00,93.145,93.16,93.099,93.16,7109299988.0
2006-06-06 18:15:00,93.15,93.15,93.076,93.14,5430499995.0
2006-06-06 18:20:00,93.137,93.148,93.095,93.11,6676199997.0
2006-06-06 18:25:00,93.12,93.126,93.089,93.106,8337599982.0
2006-06-06 18:30:00,93.105,93.14,93.08,93.088,7518199955.0
2006-06-06 18:35:00,93.091,93.114,93.051,93.083,5684199985.0
2006-06-06 18:40:00,93.082,93.12,93.075,93.08,5321799979.0
2006-06-06 18:45:00,93.076,93.126,93.064,93.098,2824699979.0
2006-06-06 18:50:00,93.066,93.126,93.066,93.101,6030999996.0
2006-06-06 18:55:00,93.111,93.134,93.078,93.097,4661999977.0
2006-06-06 19:00:00,93.094,93.112,93.053,93.098,2248799998.0
2006-06-06 19:05:00,93.096,93.114,93.064,93.091,5399199989.0
2006-06-06 19:10:00,93.114,93.134,93.092,93.131,1499299995.0
2006-06-06 19:15:00,93.114,93.128,93.048,93.085,4332699979.0
2006-06-06 19:20:00,93.087,93.111,93.049,93.101,4134899976.0
2006-06-06 19:25:00,93.096,93.14,93.075,93.115,5799899986.0
2006-06-06 19:30:00,93.133,93.152,93.092,93.116,4373099985.0
2006-06-06 19:35:00,93.112,93.128,93.072,93.096,3779299983.0
2006-06-06 19:40:00,93.098,93.145,93.09,93.124,3890899980.0
2006-06-06 19:45:00,93.104,93.164,93.1,93.141,3101599989.0
2006-06-06 19:50:00,93.151,93.166,93.119,93.154,3310700002.0
2006-06-06 19:55:00,93.156,93.167,93.105,93.134,3521999996.0
2006-06-06 20:00:00,93.132,93.14,93.091,93.127,2602299984.0
2006-06-06 20:05:00,93.118,93.139,93.097,93.127,3023800007.0
2006-06-06 20:10:00,93.133,93.144,93.091,93.101,5357299983.0
2006-06-06 20:15:00,93.116,93.157,93.086,93.142,4399199985.0
2006-06-06 20:20:00,93.161,93.169,93.109,93.128,4331599981.0
2006-06-06 20:25:00,93.131,93.146,93.089,93.1,6271299966.0
2006-06-06 20:30:00,93.12,93.138,93.08,93.104,5351399984.0
2006-06-06 20:35:00,93.104,93.133,93.083,93.089,4210699992.0
2006-06-06 20:40:00,93.109,93.14,93.083,93.123,5257499977.0
2006-06-06 20:45:00,93.115,93.148,93.094,93.124,4809099981.0
2006-06-06 20:50:00,93.114,93.15,93.108,93.136,3725499987.0
2006-06-06 20:55:00,93.128,93.143,93.096,93.132,7453599974.0
2006-06-06 21:00:00,93.15,93.15,93.112,93.113,2348300004.0
2006-06-06 21:05:00,93.12,93.153,93.102,93.145,2487299984.0
2006-06-06 21:10:00,93.143,93.175,93.127,93.148,3573299994.0
2006-06-06 21:15:00,93.14,93.158,93.108,93.136,4948399999.0
2006-06-06 21:20:00,93.132,93.143,93.085,93.122,6541599964.0
2006-06-06 21:25:00,93.113,93.145,93.101,93.127,3381499991.0
2006-06-06 21:30:00,93.114,93.133,93.092,93.092,2635999991.0
2006-06-06 21:35:00,93.121,93.141,93.088,93.124,1710400008.0
2006-06-06 21:40:00,93.123,93.158,93.108,93.133,3837299993.0
2006-06-06 21:45:00,93.142,93.184,93.108,93.153,3103399981.0
2006-06-06 21:50:00,93.151,93.177,93.132,93.155,1561099999.0
2006-06-06 21:55:00,93.156,93.179,93.143,93.155,1659899982.0
2006-06-06 22:00:00,93.171,93.207,93.152,93.177,3520799985.0
2006-06-06 22:05:00,93.154,93.182,93.142,93.148,1357499999.0
2006-06-06 22:10:00,93.186,93.204,93.159,93.176,2102699994.0
2006-06-06 22:15:00,93.166,93.204,93.15,93.171,1930099992.0
2006-06-06 22:20:00,93.193,93.221,93.163,93.166,1009799997.0
2006-06-06 22:25:00,93.17,93.19,93.14,93.165,1773599996.0
2006-06-06 22:30:00,93.175,93.203,93.154,93.159,1910299988.0
2006-06-06 22:35:00,93.176,93.197,93.157,93.187,1418499996.0
2006-06-06 22:40:00,93.181,93.2,93.156,93.17,2206800003.0
2006-06-06 22:45:00,93.178,93.214,93.155,93.187,2338100008.0
2006-06-06 22:50:00,93.201,93.216,93.131,93.173,1897100003.0
2006-06-06 22:55:00,93.167,93.205,93.135,93.14,1196599992.0
2006-06-06 23:00:00,93.196,93.23,93.168,93.192,1181899996.0
2006-06-06 23:05:00,93.176,93.218,93.122,93.125,1296300003.0
2006-06-06 23:10:00,93.152,93.192,93.072,93.148,1070799994.0
2006-06-06 23:15:00,93.142,93.157,93.054,93.083,1380199999.0
2006-06-06 23:20:00,93.066,93.105,93.022,93.059,1242300004.0
2006-06-06 23:25:00,93.072,93.207,93.027,93.098,1129899999.0
2006-06-06 23:30:00,93.1,93.107,93.06,93.071,1096899997.0
2006-06-06 23:35:00,93.094,93.106,93.057,93.08,1171799996.0
2006-06-06 23:40:00,93.095,93.105,93.065,93.086,1287799998.0
2006-06-06 23:45:00,93.075,93.1,93.071,93.08,651599998.0
2006-06-06 23:50:00,93.09,93.105,93.07,93.1,1324899992.0
2006-06-06 23:55:00,93.093,93.105,93.076,93.08,685600001.0
2006-06-07 00:00:00,93.08,93.1,93.06,93.088,987499999.0
2006-06-07 00:05:00,93.1,93.1,93.055,93.082,851399999.0
2006-06-07 00:10:00,93.076,93.105,93.07,93.077,721099999.0
2006-06-07 00:15:00,93.081,93.105,93.075,93.1,690899999.0
2006-06-07 00:20:00,93.095,93.105,93.062,93.068,1133400005.0
2006-06-07 00:25:00,93.1,93.105,93.073,93.095,911199994.0
2006-06-07 00:30:00,93.095,93.1,93.051,93.051,635799998.0
2006-06-07 00:35:00,93.07,93.1,93.07,93.083,1013499996.0
2006-06-07 00:40:00,93.1,93.105,93.071,93.09,979099995.0
2006-06-07 00:45:00,93.095,93.105,93.069,93.089,1152100008.0
2006-06-07 00:50:00,93.089,93.102,93.072,93.075,810199996.0
2006-06-07 00:55:00,93.08,93.105,93.07,93.088,1075299999.0
2006-06-07 01:00:00,93.089,93.103,93.06,93.064,897500003.0
2006-06-07 01:05:00,93.09,93.103,93.057,93.077,908699995.0
2006-06-07 01:10:00,93.066,93.078,93.03,93.034,990899996.0
2006-06-07 01:15:00,93.059,93.14,93.037,93.135,857699996.0
2006-06-07 01:20:00,93.113,93.142,93.082,93.103,919799990.0
2006-06-07 01:25:00,93.103,93.108,93.05,93.062,865799995.0
2006-06-07 01:30:00,93.083,93.115,93.061,93.097,1000100000.0
2006-06-07 01:35:00,93.117,93.132,93.078,93.12,1270100002.0
2006-06-07 01:40:00,93.111,93.129,93.077,93.086,1047299992.0
2006-06-07 01:45:00,93.093,93.122,93.069,93.114,1313000007.0
2006-06-07 01:50:00,93.09,93.137,93.071,93.076,1132500009.0
2006-06-07 01:55:00,93.089,93.104,93.053,93.091,1257899992.0
2006-06-07 02:00:00,93.082,93.091,93.032,93.061,898299995.0
2006-06-07 02:05:00,93.064,93.077,93.03,93.041,1040499992.0
2006-06-07 02:10:00,93.041,93.091,93.01,93.073,968699989.0
2006-06-07 02:15:00,93.075,93.097,93.048,93.092,1262000001.0
2006-06-07 02:20:00,93.085,93.095,93.059,93.082,1028300004.0
2006-06-07 02:25:00,93.077,93.098,93.059,93.085,1097099997.0
2006-06-07 02:30:00,93.071,93.1,93.046,93.091,742999996.0
2006-06-07 02:35:00,93.07,93.113,93.069,93.083,1097399997.0
2006-06-07 02:40:00,93.089,93.117,93.029,93.057,1465799992.0
2006-06-07 02:45:00,93.05,93.07,93.02,93.057,871799995.0
2006-06-07 02:50:00,93.063,93.063,92.987,93.02,839699998.0
2006-06-07 02:55:00,93.021,93.037,92.994,93.007,1123500003.0
2006-06-07 03:00:00,92.991,93.04,92.991,93.02,1360099999.0
2006-06-07 03:05:00,93.018,93.03,92.988,93.006,931499994.0
2006-06-07 03:10:00,93.005,93.021,92.984,93.004,1281300012.0
2006-06-07 03:15:00,93.009,93.013,92.953,92.975,835399997.0
2006-06-07 03:20:00,92.957,93.012,92.953,92.987,1198299992.0
2006-06-07 03:25:00,93.004,93.006,92.968,92.993,806200002.0
2006-06-07 03:30:00,93.003,93.014,92.942,92.979,957199998.0
2006-06-07 03:35:00,92.951,92.974,92.924,92.95,1136399999.0
2006-06-07 03:40:00,92.962,92.99,92.925,92.99,1080399999.0
2006-06-07 03:45:00,92.987,93.022,92.965,93.003,1432499996.0
2006-06-07 03:50:00,92.989,93.017,92.978,92.979,840399993.0
2006-06-07 03:55:00,93.002,93.029,92.991,92.995,744500003.0
2006-06-07 04:00:00,92.981,93.039,92.981,93.021,687200005.0
2006-06-07 04:05:00,93.049,93.067,93.02,93.052,825199993.0
2006-06-07 04:10:00,93.057,93.078,93.031,93.054,925699998.0
2006-06-07 04:15:00,93.054,93.073,93.039,93.05,900699995.0
2006-06-07 04:20:00,93.033,93.083,93.033,93.063,1144500000.0
2006-06-07 04:25:00,93.054,93.066,93.003,93.037,895799998.0
2006-06-07 04:30:00,93.031,93.055,92.987,93.052,1250099995.0
2006-06-07 04:35:00,93.057,93.068,93.03,93.05,1023000003.0
2006-06-07 04:40:00,93.055,93.06,93.032,93.04,808599999.0
2006-06-07 04:45:00,93.06,93.081,93.031,93.078,821100000.0
2006-06-07 04:50:00,93.061,93.084,93.042,93.052,1130699993.0
2006-06-07 04:55:00,93.079,93.086,93.031,93.05,847099993.0
2006-06-07 05:00:00,93.041,93.076,93.024,93.039,664599995.0
2006-06-07 05:05:00,93.052,93.079,93.037,93.07,981499996.0
2006-06-07 05:10:00,93.047,93.082,93.032,93.073,615500003.0
2006-06-07 05:15:00,93.061,93.103,93.051,93.081,914799995.0
2006-06-07 05:20:00,93.09,93.116,93.077,93.111,881300001.0
2006-06-07 05:25:00,93.11,93.11,93.049,93.077,783100000.0
2006-06-07 05:30:00,93.077,93.084,93.052,93.07,658399997.0
2006-06-07 05:35:00,93.054,93.093,93.042,93.057,1101699997.0
2006-06-07 05:40:00,93.044,93.063,93.02,93.042,1047800006.0
2006-06-07 05:45:00,93.035,93.062,92.982,93.048,576499997.0
2006-06-07 05:50:00,93.022,93.066,93.021,93.047,1006599996.0
2006-06-07 05:55:00,93.009,93.042,93.0,93.017,479399996.0
2006-06-07 06:00:00,93.032,93.041,93.004,93.015,1110199996.0
2006-06-07 06:05:00,93.027,93.046,93.005,93.037,1366599989.0
2006-06-07 06:10:00,93.02,93.052,93.01,93.037,1183899996.0
2006-06-07 06:15:00,93.031,93.055,93.012,93.044,872999999.0
2006-06-07 06:20:00,93.054,93.059,93.01,93.038,1052099994.0
2006-06-07 06:25:00,93.008,93.044,93.001,93.024,1217200002.0
2006-06-07 06:30:00,93.025,93.054,93.01,93.034,746400003.0
2006-06-07 06:35:00,93.05,93.055,93.008,93.051,799499998.0
2006-06-07 06:40:00,93.047,93.056,93.017,93.023,1083799987.0
2006-06-07 06:45:00,93.016,93.051,93.006,93.006,851899993.0
2006-06-07 06:50:00,93.01,93.044,92.999,93.044,968899993.0
2006-06-07 06:55:00,93.05,93.055,93.021,93.038,1094799999.0
2006-06-07 07:00:00,93.029,93.05,93.02,93.05,715599998.0
2006-06-07 07:05:00,93.033,93.082,93.025,93.061,1104900002.0
2006-06-07 07:10:00,93.061,93.077,93.042,93.065,1137799995.0
2006-06-07 07:15:00,93.062,93.077,93.04,93.073,1168500010.0
2006-06-07 07:20:00,93.075,93.08,93.037,93.067,1003200003.0
2006-06-07 07:25:00,93.054,93.089,93.034,93.075,1382499997.0
2006-06-07 07:30:00,93.073,93.087,93.041,93.064,857599996.0
2006-06-07 07:35:00,93.064,93.085,93.034,93.049,1137800001.0
2006-06-07 07:40:00,93.024,93.054,93.017,93.037,1083999999.0
2006-06-07 07:45:00,93.04,93.073,93.022,93.035,1005500000.0
2006-06-07 07:50:00,93.033,93.072,93.024,93.057,981099998.0
2006-06-07 07:55:00,93.064,93.086,93.037,93.055,715099998.0
2006-06-07 08:00:00,93.038,93.072,93.024,93.054,945699997.0
2006-06-07 08:05:00,93.053,93.086,93.036,93.08,1154999994.0
2006-06-07 08:10:00,93.06,93.083,93.008,93.01,1062999991.0
2006-06-07 08:15:00,93.028,93.053,92.995,93.034,1169999998.0
2006-06-07 08:20:00,93.026,93.044,92.988,92.994,1138800005.0
2006-06-07 08:25:00,92.993,93.039,92.993,93.009,1161500004.0
2006-06-07 08:30:00,93.012,93.023,92.933,92.951,644199996.0
2006-06-07 08:35:00,92.971,93.005,92.954,92.989,1140499996.0
2006-06-07 08:40:00,93.002,93.002,92.941,92.961,1270600003.0
2006-06-07 08:45:00,92.978,93.002,92.953,92.961,1202299997.0
2006-06-07 08:50:00,92.949,92.974,92.911,92.918,1072199995.0
2006-06-07 08:55:00,92.913,92.977,92.91,92.974,944599991.0
2006-06-07 09:00:00,92.974,93.003,92.958,92.997,1247399991.0
2006-06-07 09:05:00,92.987,93.02,92.961,93.017,1371099993.0
2006-06-07 09:10:00,93.009,93.015,92.94,92.946,986899998.0
2006-06-07 09:15:00,92.965,92.978,92.935,92.936,1026000003.0
2006-06-07 09:20:00,92.953,92.968,92.905,92.919,1145999995.0
2006-06-07 09:25:00,92.905,92.936,92.87,92.936,1206499990.0
2006-06-07 09:30:00,92.93,92.942,92.888,92.941,1193599999.0
2006-06-07 09:35:00,92.912,92.933,92.886,92.91,1140299996.0
2006-06-07 09:40:00,92.905,92.918,92.881,92.906,1195499987.0
2006-06-07 09:45:00,92.893,92.907,92.867,92.893,967000007.0
2006-06-07 09:50:00,92.89,92.955,92.875,92.934,972000000.0
2006-06-07 09:55:00,92.939,92.993,92.921,92.975,1027299995.0
2006-06-07 10:00:00,92.978,93.022,92.968,93.011,1023199996.0
2006-06-07 10:05:00,92.997,93.035,92.987,93.011,972999998.0
2006-06-07 10:10:00,93.019,93.046,92.991,93.016,1110399999.0
2006-06-07 10:15:00,93.027,93.041,92.997,92.999,1251400001.0
2006-06-07 10:20:00,93.006,93.028,92.974,93.003,1179699990.0
2006-06-07 10:25:00,93.002,93.049,92.992,93.025,865999999.0
2006-06-07 10:30:00,93.042,93.042,92.983,92.993,764400000.0
2006-06-07 10:35:00,92.993,93.024,92.973,93.007,1227799998.0
2006-06-07 10:40:00,93.006,93.013,92.944,92.944,1227299994.0
2006-06-07 10:45:00,92.973,93.008,92.963,93.005,840799995.0
2006-06-07 10:50:00,93.02,93.027,92.923,92.975,1111199992.0
2006-06-07 10:55:00,92.957,92.981,92.92,92.92,1005599992.0
2006-06-07 11:00:00,92.93,92.993,92.93,92.965,1106099996.0
2006-06-07 11:05:00,92.966,93.013,92.951,93.005,1116999998.0
2006-06-07 11:10:00,93.001,93.013,92.967,92.995,1348400002.0
2006-06-07 11:15:00,92.973,92.999,92.961,92.965,1365700010.0
2006-06-07 11:20:00,92.969,93.002,92.961,92.977,1297999998.0
2006-06-07 11:25:00,92.983,92.997,92.948,92.969,1161900000.0
2006-06-07 11:30:00,92.969,93.002,92.943,92.978,1466299982.0
2006-06-07 11:35:00,92.956,92.992,92.954,92.99,1275900001.0
2006-06-07 11:40:00,92.992,93.02,92.973,93.008,1358499994.0
2006-06-07 11:45:00,93.015,93.024,92.945,92.964,1173100001.0
2006-06-07 11:50:00,92.945,92.994,92.941,92.973,1153499998.0
2006-06-07 11:55:00,92.955,92.978,92.929,92.947,1048099997.0
2006-06-07 12:00:00,92.947,92.958,92.912,92.957,1353800000.0
2006-06-07 12:05:00,92.933,92.958,92.921,92.945,1012499992.0
2006-06-07 12:10:00,92.924,92.947,92.853,92.878,1259099993.0
2006-06-07 12:15:00,92.875,92.915,92.836,92.899,1030500004.0
2006-06-07 12:20:00,92.899,92.92,92.844,92.912,1092999995.0
2006-06-07 12:25:00,92.87,92.91,92.867,92.87,1342600003.0
2006-06-07 12:30:00,92.838,92.864,92.818,92.853,1179399995.0
2006-06-07 12:35:00,92.871,92.896,92.852,92.885,1071999995.0
2006-06-07 12:40:00,92.871,92.878,92.828,92.861,1072900003.0
2006-06-07 12:45:00,92.855,92.861,92.805,92.83,1482600006.0
2006-06-07 12:50:00,92.823,92.864,92.803,92.841,737600001.0
2006-06-07 12:55:00,92.823,92.858,92.781,92.805,700499997.0
2006-06-07 13:00:00,92.801,92.846,92.787,92.811,1532899985.0
2006-06-07 13:05:00,92.818,92.846,92.802,92.829,1147399996.0
2006-06-07 13:10:00,92.837,92.845,92.801,92.825,932799997.0
2006-06-07 13:15:00,92.829,92.865,92.786,92.845,1107999995.0
2006-06-07 13:20:00,92.845,92.871,92.839,92.845,1015199998.0
2006-06-07 13:25:00,92.83,92.85,92.786,92.847,1302500000.0
2006-06-07 13:30:00,92.84,92.84,92.742,92.758,1112500000.0
2006-06-07 13:35:00,92.765,92.795,92.73,92.767,1307199998.0
2006-06-07 13:40:00,92.748,92.765,92.727,92.751,955499992.0
2006-06-07 13:45:00,92.749,92.749,92.687,92.73,1016699992.0
2006-06-07 13:50:00,92.71,92.747,92.698,92.738,1375199987.0
2006-06-07 13:55:00,92.717,92.748,92.714,92.727,1027999995.0
2006-06-07 14:00:00,92.723,92.743,92.687,92.692,1262499995.0
2006-06-07 14:05:00,92.723,92.785,92.723,92.759,1049699994.0
2006-06-07 14:10:00,92.762,92.774,92.737,92.757,854600000.0
2006-06-07 14:15:00,92.745,92.798,92.74,92.765,1085499986.0
2006-06-07 14:20:00,92.792,92.813,92.753,92.791,1058299994.0
2006-06-07 14:25:00,92.809,92.812,92.771,92.79,1095799990.0
2006-06-07 14:30:00,92.8,92.816,92.725,92.797,1161799995.0
2006-06-07 14:35:00,92.801,92.811,92.768,92.783,936999998.0
2006-06-07 14:40:00,92.802,92.814,92.775,92.814,993499989.0
2006-06-07 14:45:00,92.8,92.838,92.787,92.818,1246500002.0
2006-06-07 14:50:00,92.806,92.843,92.796,92.824,1435799993.0
2006-06-07 14:55:00,92.84,92.865,92.8,92.854,1158800000.0
2006-06-07 15:00:00,92.861,92.863,92.818,92.844,1140700001.0
2006-06-07 15:05:00,92.835,92.845,92.796,92.823,1077200004.0
2006-06-07 15:10:00,92.814,92.815,92.769,92.803,1037700001.0
2006-06-07 15:15:00,92.799,92.834,92.766,92.784,1391599992.0
2006-06-07 15:20:00,92.782,92.798,92.733,92.768,1159900006.0
2006-06-07 15:25:00,92.772,92.82,92.772,92.798,1434499999.0
2006-06-07 15:30:00,92.798,92.891,92.788,92.875,1198600000.0
2006-06-07 15:35:00,92.868,92.91,92.844,92.866,1255099998.0
2006-06-07 15:40:00,92.872,92.878,92.832,92.861,1294399989.0
2006-06-07 15:45:00,92.84,92.858,92.809,92.821,1309199998.0
2006-06-07 15:50:00,92.817,92.855,92.788,92.82,1456800006.0
2006-06-07 15:55:00,92.825,92.838,92.778,92.818,1567200010.0
2006-06-07 16:00:00,92.81,92.876,92.81,92.862,1217999998.0
2006-06-07 16:05:00,92.846,92.897,92.838,92.865,990099999.0
2006-06-07 16:10:00,92.879,92.912,92.851,92.899,1040700005.0
2006-06-07 16:15:00,92.898,92.916,92.857,92.873,1209499999.0
2006-06-07 16:20:00,92.874,92.882,92.835,92.85,1079599994.0
2006-06-07 16:25:00,92.867,92.881,92.83,92.85,1379800002.0
2006-06-07 16:30:00,92.849,92.91,92.849,92.904,937299993.0
2006-06-07 16:35:00,92.902,92.938,92.885,92.92,1081400000.0
2006-06-07 16:40:00,92.908,92.924,92.873,92.899,1069299990.0
2006-06-07 16:45:00,92.902,92.931,92.893,92.896,1109399988.0
2006-06-07 16:50:00,92.907,92.936,92.884,92.902,973499997.0
2006-06-07 16:55:00,92.906,92.935,92.858,92.868,1096799997.0
2006-06-07 17:00:00,92.872,92.876,92.831,92.85,1083199999.0
2006-06-07 17:05:00,92.852,92.87,92.816,92.84,1089000008.0
2006-06-07 17:10:00,92.82,92.865,92.798,92.857,1181800000.0
2006-06-07 17:15:00,92.843,92.863,92.807,92.822,1084299997.0
2006-06-07 17:20:00,92.807,92.865,92.798,92.865,1233699997.0
2006-06-07 17:25:00,92.855,92.881,92.826,92.856,927899998.0
2006-06-07 17:30:00,92.852,92.89,92.846,92.859,1263599988.0
2006-06-07 17:35:00,92.865,92.877,92.825,92.855,1196600007.0
2006-06-07 17:40:00,92.837,92.884,92.835,92.857,1082599991.0
2006-06-07 17:45:00,92.872,92.884,92.814,92.814,1404900007.0
2006-06-07 17:50:00,92.822,92.875,92.821,92.858,1313999993.0
2006-06-07 17:55:00,92.847,92.863,92.803,92.808,1267699988.0
2006-06-07 18:00:00,92.822,92.862,92.811,92.84,7342999963.0
2006-06-07 18:05:00,92.85,92.86,92.84,92.85,6969199968.0
2006-06-07 18:10:00,92.836,92.855,92.803,92.83,7015599983.0
2006-06-07 18:15:00,92.82,92.833,92.79,92.795,5116999993.0
2006-06-07 18:20:00,92.826,92.834,92.799,92.83,6857499983.0
2006-06-07 18:25:00,92.84,92.864,92.802,92.85,7577499977.0
2006-06-07 18:30:00,92.833,92.89,92.817,92.87,8298699972.0
2006-06-07 18:35:00,92.87,92.87,92.803,92.829,5154000000.0
2006-06-07 18:40:00,92.823,92.851,92.813,92.831,4877099992.0
2006-06-07 18:45:00,92.833,92.861,92.807,92.824,3068600007.0
2006-06-07 18:50:00,92.839,92.853,92.797,92.813,6043499995.0
2006-06-07 18:55:00,92.809,92.836,92.791,92.824,4717300007.0
2006-06-07 19:00:00,92.809,92.833,92.793,92.805,2011399993.0
2006-06-07 19:05:00,92.793,92.841,92.792,92.818,5471800002.0
2006-06-07 19:10:00,92.831,92.847,92.784,92.822,1799900003.0
2006-06-07 19:15:00,92.833,92.858,92.809,92.845,3711399972.0
2006-06-07 19:20:00,92.843,92.881,92.822,92.872,4636099997.0
2006-06-07 19:25:00,92.874,92.896,92.851,92.884,5655299972.0
2006-06-07 19:30:00,92.889,92.897,92.856,92.885,4529599983.0
2006-06-07 19:35:00,92.868,92.892,92.844,92.854,3311399996.0
2006-06-07 19:40:00,92.85,92.884,92.836,92.857,4156799994.0
2006-06-07 19:45:00,92.863,92.899,92.855,92.877,3202099995.0
2006-06-07 19:50:00,92.878,92.908,92.863,92.873,3106399989.0
2006-06-07 19:55:00,92.87,92.899,92.848,92.884,3671800002.0
2006-06-07 20:00:00,92.881,92.917,92.858,92.913,2958200002.0
2006-06-07 20:05:00,92.902,92.935,92.874,92.925,2887599982.0
2006-06-07 20:10:00,92.928,92.929,92.861,92.903,5225399991.0
2006-06-07 20:15:00,92.905,92.912,92.86,92.902,4355199989.0
2006-06-07 20:20:00,92.887,92.913,92.864,92.882,4026599982.0
2006-06-07 20:25:00,92.87,92.9,92.852,92.89,5923299993.0
2006-06-07 20:30:00,92.9,92.939,92.86,92.908,6171000003.0
2006-06-07 20:35:00,92.923,92.932,92.886,92.886,4384900002.0
2006-06-07 20:40:00,92.896,92.917,92.865,92.905,5938199989.0
2006-06-07 20:45:00,92.893,92.938,92.889,92.923,5025599976.0
2006-06-07 20:50:00,92.921,92.928,92.882,92.895,4038200019.0
2006-06-07 20:55:00,92.895,92.925,92.866,92.896,7258099961.0
2006-06-07 21:00:00,92.91,92.92,92.849,92.895,2906199987.0
2006-06-07 21:05:00,92.887,92.905,92.864,92.885,2333900004.0
2006-06-07 21:10:00,92.884,92.915,92.869,92.898,3546999980.0
2006-06-07 21:15:00,92.908,92.909,92.87,92.896,4926199987.0
2006-06-07 21:20:00,92.904,92.904,92.849,92.878,6476499979.0
2006-06-07 21:25:00,92.869,92.898,92.864,92.879,3304099996.0
2006-06-07 21:30:00,92.876,92.905,92.85,92.864,2649199989.0
2006-06-07 21:35:00,92.879,92.897,92.845,92.888,1490699989.0
2006-06-07 21:40:00,92.877,92.917,92.858,92.903,3744599993.0
2006-06-07 21:45:00,92.914,92.915,92.87,92.871,3169499996.0
2006-06-07 21:50:00,92.87,92.904,92.859,92.885,1698599994.0
2006-06-07 21:55:00,92.907,92.909,92.869,92.883,1921799991.0
2006-06-07 22:00:00,92.885,92.892,92.842,92.855,3584799990.0
2006-06-07 22:05:00,92.865,92.883,92.839,92.851,1122000002.0
2006-06-07 22:10:00,92.879,92.891,92.84,92.89,1757899993.0
2006-06-07 22:15:00,92.886,92.914,92.875,92.875,1521099984.0
2006-06-07 22:20:00,92.877,92.905,92.873,92.886,1206700003.0
2006-06-07 22:25:00,92.882,92.932,92.881,92.882,1435299995.0
2006-06-07 22:30:00,92.893,92.918,92.878,92.894,1733099991.0
2006-06-07 22:35:00,92.902,92.928,92.884,92.889,1598200000.0
2006-06-07 22:40:00,92.891,92.923,92.888,92.911,2145400002.0
2006-06-07 22:45:00,92.923,92.93,92.88,92.929,2146599993.0
2006-06-07 22:50:00,92.942,92.95,92.886,92.918,1729599997.0
2006-06-07 22:55:00,92.903,92.926,92.821,92.828,1012999991.0
2006-06-07 23:00:00,92.887,92.945,92.868,92.933,1214499999.0
2006-06-07 23:05:00,92.911,92.968,92.884,92.93,1597999997.0
2006-06-07 23:10:00,92.964,92.968,92.896,92.916,1282599993.0
2006-06-07 23:15:00,92.928,92.959,92.878,92.881,1275500007.0
2006-06-07 23:20:00,92.897,92.934,92.864,92.906,1216899994.0
2006-06-07 23:25:00,92.908,92.933,92.856,92.88,1604899989.0
2006-06-07 23:30:00,92.893,92.909,92.846,92.865,1180199999.0
2006-06-07 23:35:00,92.884,92.891,92.835,92.85,1098399991.0
2006-06-07 23:40:00,92.849,92.875,92.835,92.87,1168700000.0
2006-06-07 23:45:00,92.844,92.87,92.84,92.865,627499996.0
2006-06-07 23:50:00,92.841,92.875,92.84,92.87,1093600000.0
2006-06-07 23:55:00,92.844,92.875,92.844,92.85,708999991.0
2006-06-08 00:00:00,92.85,92.87,92.832,92.87,999299995.0
2006-06-08 00:05:00,92.856,92.87,92.828,92.852,993900003.0
2006-06-08 00:10:00,92.863,92.875,92.841,92.855,852900000.0
2006-06-08 00:15:00,92.865,92.875,92.844,92.87,661599996.0
2006-06-08 00:20:00,92.85,92.875,92.833,92.86,965299995.0
2006-06-08 00:25:00,92.857,92.875,92.843,92.865,988599993.0
2006-06-08 00:30:00,92.849,92.87,92.822,92.822,470700000.0
2006-06-08 00:35:00,92.86,92.87,92.84,92.85,1033400003.0
2006-06-08 00:40:00,92.87,92.875,92.84,92.84,843899994.0
2006-06-08 00:45:00,92.852,92.875,92.84,92.87,1206399997.0
2006-06-08 00:50:00,92.853,92.872,92.84,92.862,710299998.0
2006-06-08 00:55:00,92.85,92.875,92.84,92.858,1179600003.0
2006-06-08 01:00:00,92.86,92.908,92.835,92.908,981300004.0
2006-06-08 01:05:00,92.914,92.932,92.893,92.913,874699995.0
2006-06-08 01:10:00,92.899,92.921,92.881,92.896,1026900005.0
2006-06-08 01:15:00,92.915,92.923,92.88,92.884,731199997.0
2006-06-08 01:20:00,92.891,92.929,92.872,92.898,942900002.0
2006-06-08 01:25:00,92.913,92.921,92.878,92.92,1168299998.0
2006-06-08 01:30:00,92.93,92.93,92.867,92.879,950099995.0
2006-06-08 01:35:00,92.862,92.899,92.861,92.878,1043800004.0
2006-06-08 01:40:00,92.869,92.887,92.835,92.875,906000001.0
2006-06-08 01:45:00,92.89,92.902,92.861,92.886,1067399995.0
2006-06-08 01:50:00,92.88,92.902,92.86,92.872,1307899996.0
2006-06-08 01:55:00,92.893,92.904,92.861,92.883,1366400001.0
2006-06-08 02:00:00,92.885,92.907,92.865,92.886,969900003.0
2006-06-08 02:05:00,92.896,92.951,92.896,92.92,1121500002.0
2006-06-08 02:10:00,92.934,92.947,92.904,92.937,912699997.0
2006-06-08 02:15:00,92.924,92.95,92.9,92.932,1118799993.0
2006-06-08 02:20:00,92.919,92.951,92.905,92.918,874400003.0
2006-06-08 02:25:00,92.947,92.96,92.916,92.94,1203600001.0
2006-06-08 02:30:00,92.922,92.947,92.901,92.935,783900002.0
2006-06-08 02:35:00,92.911,92.942,92.908,92.93,1195200007.0
2006-06-08 02:40:00,92.93,92.957,92.915,92.951,1091699995.0
2006-06-08 02:45:00,92.93,92.985,92.93,92.959,1124999988.0
2006-06-08 02:50:00,92.965,92.967,92.927,92.954,1027900004.0
2006-06-08 02:55:00,92.965,92.98,92.937,92.94,954099992.0
2006-06-08 03:00:00,92.943,92.961,92.918,92.938,1209500002.0
2006-06-08 03:05:00,92.93,92.975,92.918,92.97,1192899995.0
2006-06-08 03:10:00,92.948,92.982,92.94,92.959,1227200001.0
2006-06-08 03:15:00,92.967,92.969,92.927,92.956,703699994.0
2006-06-08 03:20:00,92.961,92.97,92.928,92.937,1212499986.0
2006-06-08 03:25:00,92.95,92.971,92.922,92.937,1219800004.0
2006-06-08 03:30:00,92.96,92.978,92.931,92.965,1149499992.0
2006-06-08 03:35:00,92.946,92.974,92.923,92.932,872400010.0
2006-06-08 03:40:00,92.954,92.97,92.911,92.953,1073700005.0
2006-06-08 03:45:00,92.946,92.955,92.892,92.922,1278799995.0
2006-06-08 03:50:00,92.907,92.955,92.907,92.937,1037199998.0
2006-06-08 03:55:00,92.961,92.978,92.936,92.966,935799997.0
2006-06-08 04:00:00,92.934,92.985,92.934,92.968,1188399996.0
2006-06-08 04:05:00,92.967,92.978,92.922,92.937,1162200001.0
2006-06-08 04:10:00,92.949,92.983,92.932,92.933,1082799992.0
2006-06-08 04:15:00,92.95,92.965,92.916,92.919,984100006.0
2006-06-08 04:20:00,92.917,92.946,92.895,92.943,948399999.0
2006-06-08 04:25:00,92.949,92.967,92.914,92.941,712100000.0
2006-06-08 04:30:00,92.955,92.97,92.925,92.925,995499998.0
2006-06-08 04:35:00,92.945,92.963,92.923,92.944,1067699999.0
2006-06-08 04:40:00,92.93,92.95,92.902,92.915,1078799992.0
2006-06-08 04:45:00,92.91,92.924,92.883,92.903,914499993.0
2006-06-08 04:50:00,92.893,92.92,92.884,92.915,844100002.0
2006-06-08 04:55:00,92.912,92.92,92.871,92.884,829499995.0
2006-06-08 05:00:00,92.892,92.924,92.849,92.886,1110700007.0
2006-06-08 05:05:00,92.903,92.924,92.874,92.906,1057499999.0
2006-06-08 05:10:00,92.927,92.933,92.887,92.902,1031899992.0
2006-06-08 05:15:00,92.906,92.942,92.883,92.911,1212899995.0
2006-06-08 05:20:00,92.919,92.93,92.888,92.893,649500000.0
2006-06-08 05:25:00,92.911,92.911,92.865,92.886,784200002.0
2006-06-08 05:30:00,92.9,92.906,92.88,92.896,774099992.0
2006-06-08 05:35:00,92.905,92.925,92.877,92.893,905999994.0
2006-06-08 05:40:00,92.878,92.953,92.864,92.94,1058200002.0
2006-06-08 05:45:00,92.948,92.955,92.883,92.928,1032200006.0
2006-06-08 05:50:00,92.91,92.946,92.903,92.907,991600001.0
2006-06-08 05:55:00,92.888,92.938,92.888,92.932,894000002.0
2006-06-08 06:00:00,92.907,92.935,92.9,92.923,868999999.0
2006-06-08 06:05:00,92.925,92.948,92.904,92.937,1371600000.0
2006-06-08 06:10:00,92.934,92.94,92.892,92.922,1011200000.0
2006-06-08 06:15:00,92.911,92.965,92.911,92.965,1103100000.0
2006-06-08 06:20:00,92.954,92.977,92.942,92.956,937799996.0
2006-06-08 06:25:00,92.924,92.972,92.924,92.972,1008700005.0
2006-06-08 06:30:00,92.975,92.987,92.95,92.959,638299996.0
2006-06-08 06:35:00,92.965,92.979,92.929,92.929,827499995.0
2006-06-08 06:40:00,92.925,92.985,92.925,92.949,1157500003.0
2006-06-08 06:45:00,92.955,92.963,92.928,92.933,1098999992.0
2006-06-08 06:50:00,92.958,92.97,92.929,92.939,1075699989.0
2006-06-08 06:55:00,92.953,92.98,92.939,92.963,1271799998.0
2006-06-08 07:00:00,92.956,92.996,92.946,92.975,918799997.0
2006-06-08 07:05:00,92.974,93.018,92.966,93.018,762399990.0
2006-06-08 07:10:00,92.988,93.022,92.974,93.014,1227199997.0
2006-06-08 07:15:00,93.012,93.034,92.997,93.003,1008700002.0
2006-06-08 07:20:00,93.005,93.068,93.001,93.034,1126400002.0
2006-06-08 07:25:00,93.036,93.057,92.989,93.03,1149700001.0
2006-06-08 07:30:00,93.02,93.062,93.012,93.03,845699998.0
2006-06-08 07:35:00,93.017,93.06,93.01,93.042,1187500008.0
2006-06-08 07:40:00,93.045,93.083,93.031,93.071,1079399997.0
2006-06-08 07:45:00,93.068,93.103,93.04,93.092,1266499996.0
2006-06-08 07:50:00,93.083,93.113,93.064,93.111,904299991.0
2006-06-08 07:55:00,93.108,93.144,93.094,93.117,1140099999.0
2006-06-08 08:00:00,93.117,93.166,93.111,93.159,1248300002.0
2006-06-08 08:05:00,93.157,93.198,93.128,93.188,1158799998.0
2006-06-08 08:10:00,93.179,93.216,93.146,93.15,1364000003.0
2006-06-08 08:15:00,93.158,93.158,93.09,93.126,1115500002.0
2006-06-08 08:20:00,93.122,93.159,93.108,93.148,992099996.0
2006-06-08 08:25:00,93.155,93.163,93.126,93.135,1310899995.0
2006-06-08 08:30:00,93.143,93.175,93.109,93.129,946999997.0
2006-06-08 08:35:00,93.131,93.164,93.057,93.096,1238599996.0
2006-06-08 08:40:00,93.097,93.117,93.076,93.098,1130700003.0
2006-06-08 08:45:00,93.096,93.135,93.082,93.12,1011099996.0
2006-06-08 08:50:00,93.1,93.193,93.1,93.157,840899989.0
2006-06-08 08:55:00,93.137,93.173,93.126,93.146,1073799995.0
2006-06-08 09:00:00,93.154,93.177,93.052,93.055,1256099997.0
2006-06-08 09:05:00,93.05,93.126,93.02,93.081,1155299999.0
2006-06-08 09:10:00,93.077,93.101,93.049,93.076,1168400000.0
2006-06-08 09:15:00,93.059,93.079,92.948,92.973,1241799998.0
2006-06-08 09:20:00,92.964,93.046,92.948,93.036,1619099989.0
2006-06-08 09:25:00,93.036,93.078,93.014,93.07,1452099997.0
2006-06-08 09:30:00,93.055,93.089,93.039,93.077,985300003.0
2006-06-08 09:35:00,93.045,93.074,93.017,93.029,1230399994.0
2006-06-08 09:40:00,93.036,93.066,92.999,93.016,1319900006.0
2006-06-08 09:45:00,93.034,93.044,92.983,92.994,894800003.0
2006-06-08 09:50:00,92.997,93.033,92.992,93.025,1255799992.0
2006-06-08 09:55:00,93.015,93.074,93.015,93.056,1284699986.0
2006-06-08 10:00:00,93.041,93.041,92.966,92.989,1125700000.0
2006-06-08 10:05:00,92.993,93.037,92.963,93.005,1007099997.0
2006-06-08 10:10:00,93.002,93.009,92.96,93.008,1060499989.0
2006-06-08 10:15:00,93.002,93.027,92.984,93.015,1409599995.0
2006-06-08 10:20:00,93.015,93.044,92.983,93.037,1415500000.0
2006-06-08 10:25:00,93.042,93.047,93.001,93.02,1064299987.0
2006-06-08 10:30:00,93.031,93.048,92.974,92.997,1065699998.0
2006-06-08 10:35:00,93.012,93.031,92.976,92.995,1247499994.0
2006-06-08 10:40:00,92.99,93.027,92.97,92.985,1056099992.0
2006-06-08 10:45:00,92.993,92.993,92.955,92.975,1292700002.0
2006-06-08 10:50:00,92.985,93.045,92.973,93.026,893899997.0
2006-06-08 10:55:00,93.028,93.067,93.002,93.004,1330699992.0
2006-06-08 11:00:00,93.024,93.056,93.006,93.044,968000000.0
2006-06-08 11:05:00,93.04,93.052,92.974,92.995,1299199992.0
2006-06-08 11:10:00,92.993,93.032,92.969,93.003,1330599999.0
2006-06-08 11:15:00,93.0,93.068,92.982,93.033,1167599988.0
2006-06-08 11:20:00,93.053,93.054,93.017,93.032,1156500004.0
2006-06-08 11:25:00,93.012,93.044,92.975,93.019,1347699998.0
2006-06-08 11:30:00,93.01,93.054,92.997,93.03,1478899993.0
2006-06-08 11:35:00,93.019,93.082,92.98,92.991,1012099995.0
2006-06-08 11:40:00,92.989,92.997,92.946,92.997,1431799992.0
2006-06-08 11:45:00,92.983,93.01,92.955,92.983,954900003.0
2006-06-08 11:50:00,92.977,93.004,92.954,92.954,1174399997.0
2006-06-08 11:55:00,92.954,92.975,92.923,92.937,1141999998.0
2006-06-08 12:00:00,92.959,92.963,92.884,92.944,1432399998.0
2006-06-08 12:05:00,92.932,92.969,92.907,92.934,1053799987.0
2006-06-08 12:10:00,92.935,92.979,92.916,92.979,1320299991.0
2006-06-08 12:15:00,92.979,93.02,92.96,92.988,1246899994.0
2006-06-08 12:20:00,93.002,93.027,92.978,93.01,1346199998.0
2006-06-08 12:25:00,92.98,93.03,92.961,92.974,1014400001.0
2006-06-08 12:30:00,92.946,92.986,92.938,92.967,1099799998.0
2006-06-08 12:35:00,92.973,92.987,92.935,92.941,1055600000.0
2006-06-08 12:40:00,92.952,92.958,92.898,92.92,1161399992.0
2006-06-08 12:45:00,92.914,92.956,92.914,92.937,1360699995.0
2006-06-08 12:50:00,92.948,92.961,92.875,92.926,1181200000.0
2006-06-08 12:55:00,92.939,92.967,92.917,92.917,975999997.0
2006-06-08 13:00:00,92.932,92.95,92.91,92.911,1019299994.0
2006-06-08 13:05:00,92.929,92.938,92.887,92.927,1060699993.0
2006-06-08 13:10:00,92.927,92.981,92.905,92.946,1275399988.0
2006-06-08 13:15:00,92.939,92.982,92.923,92.938,1044600003.0
2006-06-08 13:20:00,92.939,92.954,92.901,92.915,968899989.0
2006-06-08 13:25:00,92.919,92.959,92.9,92.941,1187400003.0
2006-06-08 13:30:00,92.965,92.985,92.935,92.949,944399997.0
2006-06-08 13:35:00,92.964,92.996,92.936,92.981,993499998.0
2006-06-08 13:40:00,92.978,92.992,92.956,92.957,1012400007.0
2006-06-08 13:45:00,92.964,92.98,92.894,92.894,1169499988.0
2006-06-08 13:50:00,92.888,93.072,92.884,93.072,1600500003.0
2006-06-08 13:55:00,93.084,93.168,93.05,93.05,914699998.0
2006-06-08 14:00:00,93.045,93.102,93.021,93.055,1105800001.0
2006-06-08 14:05:00,93.057,93.078,93.039,93.052,1229200001.0
2006-06-08 14:10:00,93.08,93.238,93.079,93.231,1235799992.0
2006-06-08 14:15:00,93.231,93.255,93.195,93.242,1184799995.0
2006-06-08 14:20:00,93.245,93.248,93.135,93.175,1094499991.0
2006-06-08 14:25:00,93.151,93.151,93.065,93.073,1176199992.0
2006-06-08 14:30:00,93.047,93.066,92.969,92.99,821599994.0
2006-06-08 14:35:00,93.0,93.0,92.963,92.975,831099993.0
2006-06-08 14:40:00,93.0,93.0,92.755,92.764,963200004.0
2006-06-08 14:45:00,92.748,92.871,92.733,92.82,1090299998.0
2006-06-08 14:50:00,92.84,92.861,92.766,92.86,1184499998.0
2006-06-08 14:55:00,92.867,92.905,92.798,92.843,938999996.0
2006-06-08 15:00:00,92.85,92.867,92.781,92.797,1314599985.0
2006-06-08 15:05:00,92.769,92.798,92.746,92.754,1035399990.0
2006-06-08 15:10:00,92.74,92.76,92.613,92.625,1129800002.0
2006-06-08 15:15:00,92.628,92.675,92.615,92.632,1278500004.0
2006-06-08 15:20:00,92.644,92.68,92.553,92.639,1125299990.0
2006-06-08 15:25:00,92.635,92.66,92.546,92.572,1106900005.0
2006-06-08 15:30:00,92.591,92.605,92.513,92.546,1232699991.0
2006-06-08 15:35:00,92.555,92.575,92.518,92.528,1386499987.0
2006-06-08 15:40:00,92.546,92.572,92.517,92.572,1024199996.0
2006-06-08 15:45:00,92.565,92.603,92.541,92.558,949199995.0
2006-06-08 15:50:00,92.571,92.613,92.551,92.584,1192699994.0
2006-06-08 15:55:00,92.602,92.625,92.469,92.483,1230799988.0
2006-06-08 16:00:00,92.479,92.571,92.467,92.549,1338900007.0
2006-06-08 16:05:00,92.541,92.651,92.534,92.631,1094099996.0
2006-06-08 16:10:00,92.606,92.628,92.53,92.562,1024700002.0
2006-06-08 16:15:00,92.57,92.602,92.536,92.557,1090599996.0
2006-06-08 16:20:00,92.594,92.657,92.567,92.64,1267900003.0
2006-06-08 16:25:00,92.635,92.635,92.544,92.544,1002299998.0
2006-06-08 16:30:00,92.561,92.565,92.518,92.518,672999995.0
2006-06-08 16:35:00,92.536,92.572,92.514,92.537,1496399995.0
2006-06-08 16:40:00,92.546,92.593,92.525,92.557,999100004.0
2006-06-08 16:45:00,92.562,92.567,92.52,92.543,1397599994.0
2006-06-08 16:50:00,92.566,92.572,92.53,92.534,1116999992.0
2006-06-08 16:55:00,92.53,92.561,92.515,92.53,1312900003.0
2006-06-08 17:00:00,92.54,92.546,92.486,92.528,1021299989.0
2006-06-08 17:05:00,92.532,92.548,92.485,92.522,1032499996.0
2006-06-08 17:10:00,92.513,92.531,92.477,92.498,1126800002.0
2006-06-08 17:15:00,92.477,92.509,92.458,92.485,1183999988.0
2006-06-08 17:20:00,92.509,92.588,92.495,92.566,812999994.0
2006-06-08 17:25:00,92.563,92.599,92.546,92.599,976399999.0
2006-06-08 17:30:00,92.588,92.627,92.557,92.615,1128899996.0
2006-06-08 17:35:00,92.614,92.62,92.563,92.583,1017099991.0
2006-06-08 17:40:00,92.575,92.606,92.558,92.591,939800002.0
2006-06-08 17:45:00,92.594,92.608,92.532,92.545,1354999998.0
2006-06-08 17:50:00,92.549,92.6,92.505,92.6,1335600003.0
2006-06-08 17:55:00,92.588,92.626,92.57,92.604,1425500000.0
2006-06-08 18:00:00,92.608,92.625,92.579,92.6,8580699994.0
2006-06-08 18:05:00,92.59,92.653,92.57,92.629,10634999990.0
2006-06-08 18:10:00,92.653,92.66,92.578,92.66,6772099990.0
2006-06-08 18:15:00,92.67,92.687,92.611,92.658,6013099981.0
2006-06-08 18:20:00,92.649,92.7,92.642,92.65,9023099975.0
2006-06-08 18:25:00,92.617,92.656,92.582,92.613,8300099964.0
2006-06-08 18:30:00,92.635,92.679,92.617,92.633,7593499952.0
2006-06-08 18:35:00,92.641,92.66,92.581,92.613,5265699973.0
2006-06-08 18:40:00,92.63,92.67,92.598,92.635,5173699998.0
2006-06-08 18:45:00,92.635,92.667,92.613,92.631,2848900011.0
2006-06-08 18:50:00,92.63,92.672,92.617,92.655,6181899996.0
2006-06-08 18:55:00,92.637,92.66,92.613,92.652,4562399987.0
2006-06-08 19:00:00,92.651,92.661,92.589,92.6,2030299993.0
2006-06-08 19:05:00,92.595,92.636,92.57,92.617,5549699969.0
2006-06-08 19:10:00,92.619,92.63,92.573,92.592,1703000000.0
2006-06-08 19:15:00,92.589,92.616,92.567,92.585,4257199999.0
2006-06-08 19:20:00,92.611,92.624,92.578,92.609,4331499992.0
2006-06-08 19:25:00,92.587,92.618,92.564,92.585,5851900002.0
2006-06-08 19:30:00,92.588,92.63,92.572,92.61,4577199994.0
2006-06-08 19:35:00,92.608,92.62,92.571,92.59,3117899981.0
2006-06-08 19:40:00,92.604,92.633,92.573,92.593,3531899983.0
2006-06-08 19:45:00,92.59,92.597,92.562,92.572,3255299985.0
2006-06-08 19:50:00,92.583,92.591,92.53,92.555,3179699999.0
2006-06-08 19:55:00,92.557,92.589,92.535,92.544,3150499978.0
2006-06-08 20:00:00,92.563,92.599,92.551,92.569,2573499996.0
2006-06-08 20:05:00,92.58,92.597,92.551,92.566,2663899998.0
2006-06-08 20:10:00,92.583,92.609,92.553,92.6,4988399992.0
2006-06-08 20:15:00,92.607,92.646,92.594,92.618,4585699988.0
2006-06-08 20:20:00,92.631,92.648,92.605,92.626,4382500001.0
2006-06-08 20:25:00,92.635,92.668,92.617,92.637,6092299987.0
2006-06-08 20:30:00,92.68,92.691,92.619,92.636,4538699982.0
2006-06-08 20:35:00,92.648,92.669,92.583,92.588,4166099986.0
2006-06-08 20:40:00,92.603,92.619,92.568,92.613,5430000012.0
2006-06-08 20:45:00,92.596,92.628,92.568,92.582,4751399984.0
2006-06-08 20:50:00,92.582,92.615,92.558,92.598,4079299980.0
2006-06-08 20:55:00,92.603,92.626,92.56,92.595,7295199985.0
2006-06-08 21:00:00,92.61,92.667,92.6,92.637,3703799988.0
2006-06-08 21:05:00,92.622,92.649,92.582,92.617,2520399973.0
2006-06-08 21:10:00,92.623,92.643,92.606,92.619,3438699996.0
2006-06-08 21:15:00,92.624,92.641,92.59,92.633,4699600000.0
2006-06-08 21:20:00,92.633,92.654,92.608,92.648,6951899967.0
2006-06-08 21:25:00,92.629,92.677,92.623,92.647,3288399998.0
2006-06-08 21:30:00,92.66,92.667,92.624,92.641,2730099985.0
2006-06-08 21:35:00,92.644,92.663,92.625,92.645,1988599995.0
2006-06-08 21:40:00,92.642,92.654,92.609,92.634,3612499979.0
2006-06-08 21:45:00,92.626,92.649,92.609,92.621,3417500001.0
2006-06-08 21:50:00,92.631,92.655,92.606,92.625,1806500003.0
2006-06-08 21:55:00,92.616,92.649,92.612,92.647,1835000000.0
2006-06-08 22:00:00,92.617,92.644,92.595,92.622,4130699995.0
2006-06-08 22:05:00,92.6,92.631,92.59,92.602,1086999994.0
2006-06-08 22:10:00,92.605,92.645,92.59,92.615,1957400004.0
2006-06-08 22:15:00,92.616,92.626,92.58,92.6,1659699999.0
2006-06-08 22:20:00,92.603,92.62,92.582,92.597,1124199997.0
2006-06-08 22:25:00,92.604,92.613,92.565,92.565,1588299995.0
2006-06-08 22:30:00,92.59,92.634,92.587,92.615,1858599999.0
2006-06-08 22:35:00,92.616,92.672,92.613,92.672,1622299999.0
2006-06-08 22:40:00,92.673,92.673,92.626,92.628,2218599996.0
2006-06-08 22:45:00,92.655,92.666,92.618,92.655,2183300000.0
2006-06-08 22:50:00,92.657,92.682,92.613,92.66,1837400008.0
2006-06-08 22:55:00,92.655,92.692,92.593,92.64,1181199995.0
2006-06-08 23:00:00,92.665,92.716,92.642,92.668,1127599997.0
2006-06-08 23:05:00,92.654,92.699,92.629,92.65,1390999996.0
2006-06-08 23:10:00,92.668,92.704,92.651,92.698,1147999998.0
2006-06-08 23:15:00,92.663,92.707,92.618,92.657,1422400008.0
2006-06-08 23:20:00,92.647,92.665,92.605,92.64,1080499992.0
2006-06-08 23:25:00,92.664,92.677,92.615,92.649,1269099990.0
2006-06-08 23:30:00,92.654,92.68,92.628,92.634,1046399996.0
2006-06-08 23:35:00,92.642,92.654,92.598,92.618,884199999.0
2006-06-08 23:40:00,92.613,92.629,92.58,92.605,1185300000.0
2006-06-08 23:45:00,92.594,92.62,92.59,92.598,627899987.0
2006-06-08 23:50:00,92.61,92.625,92.59,92.607,985999998.0
2006-06-08 23:55:00,92.612,92.625,92.595,92.6,795699999.0
2006-06-09 00:00:00,92.6,92.62,92.58,92.62,1168299994.0
2006-06-09 00:05:00,92.607,92.62,92.576,92.602,872900007.0
2006-06-09 00:10:00,92.613,92.625,92.59,92.61,759599999.0
2006-06-09 00:15:00,92.601,92.625,92.59,92.59,790999995.0
2006-06-09 00:20:00,92.601,92.625,92.583,92.61,1015300000.0
2006-06-09 00:25:00,92.607,92.625,92.592,92.625,864200001.0
2006-06-09 00:30:00,92.598,92.62,92.572,92.6,743700005.0
2006-06-09 00:35:00,92.61,92.62,92.589,92.598,1236500004.0
2006-06-09 00:40:00,92.62,92.625,92.592,92.61,738900000.0
2006-06-09 00:45:00,92.602,92.625,92.59,92.609,1234100000.0
2006-06-09 00:50:00,92.603,92.622,92.591,92.594,1249200003.0
2006-06-09 00:55:00,92.6,92.625,92.589,92.62,1277100004.0
2006-06-09 01:00:00,92.558,92.594,92.396,92.403,879699998.0
2006-06-09 01:05:00,92.421,92.432,92.392,92.417,866799997.0
2006-06-09 01:10:00,92.417,92.417,92.364,92.382,1156000010.0
2006-06-09 01:15:00,92.382,92.393,92.353,92.358,913999993.0
2006-06-09 01:20:00,92.35,92.42,92.349,92.386,831499998.0
2006-06-09 01:25:00,92.394,92.424,92.359,92.381,1077599998.0
2006-06-09 01:30:00,92.4,92.412,92.363,92.368,1250199987.0
2006-06-09 01:35:00,92.368,92.445,92.342,92.42,1238099996.0
2006-06-09 01:40:00,92.402,92.437,92.398,92.427,1118700005.0
2006-06-09 01:45:00,92.415,92.443,92.393,92.412,1003499996.0
2006-06-09 01:50:00,92.417,92.441,92.374,92.413,1115600000.0
2006-06-09 01:55:00,92.436,92.438,92.405,92.438,1260099993.0
2006-06-09 02:00:00,92.433,92.433,92.349,92.349,868999992.0
2006-06-09 02:05:00,92.326,92.362,92.323,92.337,1115899991.0
2006-06-09 02:10:00,92.317,92.34,92.276,92.301,1181600000.0
2006-06-09 02:15:00,92.299,92.329,92.284,92.312,1298100001.0
2006-06-09 02:20:00,92.293,92.344,92.28,92.325,1097599998.0
2006-06-09 02:25:00,92.324,92.345,92.301,92.34,880999997.0
2006-06-09 02:30:00,92.31,92.333,92.29,92.3,1094800002.0
2006-06-09 02:35:00,92.285,92.343,92.285,92.322,1036299991.0
2006-06-09 02:40:00,92.305,92.336,92.289,92.323,1442999998.0
2006-06-09 02:45:00,92.3,92.371,92.297,92.345,1124900002.0
2006-06-09 02:50:00,92.373,92.379,92.332,92.369,1106400000.0
2006-06-09 02:55:00,92.357,92.395,92.343,92.361,1317899992.0
2006-06-09 03:00:00,92.337,92.359,92.308,92.323,1308099992.0
2006-06-09 03:05:00,92.341,92.38,92.321,92.358,1161800000.0
2006-06-09 03:10:00,92.352,92.391,92.339,92.363,942399991.0
2006-06-09 03:15:00,92.341,92.39,92.334,92.376,967600001.0
2006-06-09 03:20:00,92.366,92.422,92.364,92.405,1107200007.0
2006-06-09 03:25:00,92.427,92.447,92.402,92.443,857899996.0
2006-06-09 03:30:00,92.431,92.445,92.39,92.391,1157499996.0
2006-06-09 03:35:00,92.385,92.437,92.368,92.403,709499994.0
2006-06-09 03:40:00,92.411,92.432,92.335,92.4,1089500000.0
2006-06-09 03:45:00,92.393,92.432,92.371,92.402,853400006.0
2006-06-09 03:50:00,92.401,92.422,92.356,92.36,1104499995.0
2006-06-09 03:55:00,92.382,92.412,92.363,92.388,878799993.0
2006-06-09 04:00:00,92.378,92.418,92.36,92.375,967499996.0
2006-06-09 04:05:00,92.395,92.4,92.351,92.366,1235000002.0
2006-06-09 04:10:00,92.383,92.396,92.357,92.383,911399996.0
2006-06-09 04:15:00,92.369,92.384,92.343,92.356,779099990.0
2006-06-09 04:20:00,92.366,92.392,92.341,92.377,860999995.0
2006-06-09 04:25:00,92.37,92.404,92.349,92.398,1084099998.0
2006-06-09 04:30:00,92.4,92.407,92.369,92.374,1017699999.0
2006-06-09 04:35:00,92.395,92.415,92.372,92.376,1071299992.0
2006-06-09 04:40:00,92.401,92.401,92.367,92.375,609699994.0
2006-06-09 04:45:00,92.39,92.4,92.361,92.395,774199993.0
2006-06-09 04:50:00,92.392,92.41,92.361,92.391,672699997.0
2006-06-09 04:55:00,92.377,92.404,92.369,92.37,914400002.0
2006-06-09 05:00:00,92.38,92.407,92.362,92.385,772800002.0
2006-06-09 05:05:00,92.392,92.405,92.357,92.37,959699998.0
2006-06-09 05:10:00,92.387,92.398,92.36,92.378,905499997.0
2006-06-09 05:15:00,92.39,92.409,92.367,92.378,793000002.0
2006-06-09 05:20:00,92.384,92.397,92.356,92.371,827499996.0
2006-06-09 05:25:00,92.378,92.396,92.349,92.377,822999996.0
2006-06-09 05:30:00,92.38,92.38,92.344,92.359,937700002.0
2006-06-09 05:35:00,92.365,92.38,92.345,92.365,1016400000.0
2006-06-09 05:40:00,92.368,92.383,92.349,92.351,511499996.0
2006-06-09 05:45:00,92.35,92.385,92.319,92.361,874900001.0
2006-06-09 05:50:00,92.355,92.43,92.355,92.43,928799998.0
2006-06-09 05:55:00,92.399,92.431,92.399,92.407,814099996.0
2006-06-09 06:00:00,92.398,92.423,92.391,92.408,817999992.0
2006-06-09 06:05:00,92.381,92.404,92.369,92.398,1211899994.0
2006-06-09 06:10:00,92.379,92.394,92.337,92.382,1003599996.0
2006-06-09 06:15:00,92.378,92.388,92.343,92.38,715099996.0
2006-06-09 06:20:00,92.38,92.385,92.346,92.37,655800005.0
2006-06-09 06:25:00,92.368,92.387,92.331,92.374,915999989.0
2006-06-09 06:30:00,92.368,92.377,92.335,92.359,812099995.0
2006-06-09 06:35:00,92.374,92.388,92.333,92.347,1118800013.0
2006-06-09 06:40:00,92.353,92.365,92.33,92.343,861499999.0
2006-06-09 06:45:00,92.34,92.373,92.32,92.348,869699997.0
2006-06-09 06:50:00,92.339,92.365,92.299,92.312,1251799991.0
2006-06-09 06:55:00,92.327,92.348,92.301,92.315,1311100003.0
2006-06-09 07:00:00,92.3,92.301,92.257,92.267,1009399988.0
2006-06-09 07:05:00,92.28,92.325,92.263,92.298,957399993.0
2006-06-09 07:10:00,92.299,92.325,92.293,92.315,1348599992.0
2006-06-09 07:15:00,92.318,92.336,92.281,92.311,761699989.0
2006-06-09 07:20:00,92.312,92.351,92.302,92.328,674600002.0
2006-06-09 07:25:00,92.326,92.344,92.287,92.294,972499988.0
2006-06-09 07:30:00,92.306,92.343,92.276,92.321,945999998.0
2006-06-09 07:35:00,92.322,92.348,92.317,92.335,1255700006.0
2006-06-09 07:40:00,92.317,92.362,92.317,92.351,868400003.0
2006-06-09 07:45:00,92.347,92.371,92.325,92.331,1013100005.0
2006-06-09 07:50:00,92.329,92.374,92.323,92.347,1308800007.0
2006-06-09 07:55:00,92.353,92.388,92.337,92.382,1114999992.0
2006-06-09 08:00:00,92.372,92.401,92.358,92.383,1082899998.0
2006-06-09 08:05:00,92.362,92.393,92.341,92.37,1283999996.0
2006-06-09 08:10:00,92.385,92.404,92.343,92.366,1148099998.0
2006-06-09 08:15:00,92.38,92.407,92.366,92.383,972499997.0
2006-06-09 08:20:00,92.405,92.429,92.369,92.385,1128600004.0
2006-06-09 08:25:00,92.385,92.393,92.354,92.383,1567299994.0
2006-06-09 08:30:00,92.392,92.394,92.331,92.383,975099993.0
2006-06-09 08:35:00,92.364,92.381,92.279,92.313,1130600000.0
2006-06-09 08:40:00,92.317,92.366,92.306,92.351,1135900003.0
2006-06-09 08:45:00,92.364,92.387,92.336,92.369,1253100004.0
2006-06-09 08:50:00,92.376,92.444,92.353,92.398,670299991.0
2006-06-09 08:55:00,92.373,92.401,92.36,92.373,1320500003.0
2006-06-09 09:00:00,92.38,92.418,92.365,92.39,1094700000.0
2006-06-09 09:05:00,92.415,92.434,92.34,92.34,1152599999.0
2006-06-09 09:10:00,92.334,92.389,92.333,92.383,1200499994.0
2006-06-09 09:15:00,92.375,92.402,92.36,92.38,1002899999.0
2006-06-09 09:20:00,92.387,92.401,92.347,92.347,1139300005.0
2006-06-09 09:25:00,92.342,92.42,92.316,92.4,1383099998.0
2006-06-09 09:30:00,92.393,92.422,92.361,92.398,999099995.0
2006-06-09 09:35:00,92.421,92.517,92.421,92.486,1307599996.0
2006-06-09 09:40:00,92.486,92.486,92.437,92.461,957300000.0
2006-06-09 09:45:00,92.478,92.491,92.444,92.491,1074899994.0
2006-06-09 09:50:00,92.473,92.49,92.438,92.454,1194300000.0
2006-06-09 09:55:00,92.443,92.486,92.436,92.458,1265199992.0
2006-06-09 10:00:00,92.439,92.466,92.418,92.458,943199998.0
2006-06-09 10:05:00,92.457,92.463,92.389,92.44,740499994.0
2006-06-09 10:10:00,92.43,92.44,92.405,92.427,1233899994.0
2006-06-09 10:15:00,92.445,92.454,92.417,92.445,1108800001.0
2006-06-09 10:20:00,92.447,92.447,92.407,92.438,1257300006.0
2006-06-09 10:25:00,92.427,92.466,92.414,92.431,982899998.0
2006-06-09 10:30:00,92.433,92.463,92.398,92.436,1001299995.0
2006-06-09 10:35:00,92.443,92.488,92.427,92.485,1197199991.0
2006-06-09 10:40:00,92.488,92.52,92.47,92.475,1021300002.0
2006-06-09 10:45:00,92.492,92.505,92.443,92.458,1343099999.0
2006-06-09 10:50:00,92.475,92.475,92.375,92.41,999900004.0
2006-06-09 10:55:00,92.429,92.436,92.383,92.383,1294200000.0
2006-06-09 11:00:00,92.39,92.453,92.383,92.443,963899995.0
2006-06-09 11:05:00,92.443,92.473,92.422,92.455,1002400005.0
2006-06-09 11:10:00,92.472,92.5,92.449,92.454,1177299998.0
2006-06-09 11:15:00,92.445,92.49,92.438,92.465,1237500004.0
2006-06-09 11:20:00,92.467,92.52,92.453,92.501,1156999999.0
2006-06-09 11:25:00,92.495,92.526,92.457,92.51,1071500000.0
2006-06-09 11:30:00,92.509,92.531,92.484,92.499,1337300000.0
2006-06-09 11:35:00,92.474,92.505,92.451,92.47,1210800000.0
2006-06-09 11:40:00,92.475,92.508,92.461,92.474,1257300001.0
2006-06-09 11:45:00,92.456,92.498,92.454,92.474,1145399997.0
2006-06-09 11:50:00,92.458,92.497,92.453,92.47,1413000000.0
2006-06-09 11:55:00,92.481,92.511,92.462,92.505,1310599988.0
2006-06-09 12:00:00,92.485,92.503,92.433,92.441,1058699999.0
2006-06-09 12:05:00,92.448,92.501,92.429,92.469,1324899997.0
2006-06-09 12:10:00,92.483,92.499,92.449,92.484,1336099995.0
2006-06-09 12:15:00,92.489,92.515,92.46,92.486,963299998.0
2006-06-09 12:20:00,92.484,92.508,92.461,92.491,1204600001.0
2006-06-09 12:25:00,92.503,92.517,92.481,92.517,1031199994.0
2006-06-09 12:30:00,92.51,92.523,92.468,92.48,863799990.0
2006-06-09 12:35:00,92.479,92.498,92.459,92.498,1015000000.0
2006-06-09 12:40:00,92.494,92.517,92.476,92.476,876700001.0
2006-06-09 12:45:00,92.501,92.511,92.458,92.471,1323599984.0
2006-06-09 12:50:00,92.486,92.486,92.414,92.454,1026300005.0
2006-06-09 12:55:00,92.461,92.478,92.411,92.436,1065199998.0
2006-06-09 13:00:00,92.451,92.479,92.416,92.449,1020200000.0
2006-06-09 13:05:00,92.468,92.48,92.429,92.456,1168800001.0
2006-06-09 13:10:00,92.459,92.485,92.44,92.48,1373499995.0
2006-06-09 13:15:00,92.464,92.482,92.396,92.452,1223200008.0
2006-06-09 13:20:00,92.458,92.497,92.442,92.482,1250800001.0
2006-06-09 13:25:00,92.494,92.546,92.463,92.527,1205699996.0
2006-06-09 13:30:00,92.497,92.54,92.475,92.521,1141800001.0
2006-06-09 13:35:00,92.52,92.573,92.507,92.537,969599998.0
2006-06-09 13:40:00,92.528,92.528,92.458,92.458,1098300002.0
2006-06-09 13:45:00,92.474,92.528,92.453,92.495,1222200002.0
2006-06-09 13:50:00,92.494,92.555,92.464,92.537,1412899993.0
2006-06-09 13:55:00,92.527,92.551,92.51,92.523,984699996.0
2006-06-09 14:00:00,92.502,92.571,92.489,92.54,1219399995.0
2006-06-09 14:05:00,92.543,92.618,92.531,92.61,1027200000.0
2006-06-09 14:10:00,92.614,92.633,92.597,92.624,1159499997.0
2006-06-09 14:15:00,92.613,92.664,92.609,92.635,1257499988.0
2006-06-09 14:20:00,92.645,92.712,92.61,92.669,1013500001.0
2006-06-09 14:25:00,92.692,92.692,92.61,92.619,1029999991.0
2006-06-09 14:30:00,92.607,92.625,92.396,92.408,1391500007.0
2006-06-09 14:35:00,92.44,92.472,92.402,92.444,1264999998.0
2006-06-09 14:40:00,92.446,92.478,92.427,92.449,848799996.0
2006-06-09 14:45:00,92.462,92.477,92.392,92.392,821599994.0
2006-06-09 14:50:00,92.412,92.463,92.379,92.399,1334500000.0
2006-06-09 14:55:00,92.405,92.431,92.339,92.386,1213700001.0
2006-06-09 15:00:00,92.393,92.409,92.36,92.389,1144799996.0
2006-06-09 15:05:00,92.392,92.406,92.351,92.368,1267199993.0
2006-06-09 15:10:00,92.379,92.411,92.345,92.357,1115100002.0
2006-06-09 15:15:00,92.354,92.456,92.337,92.418,1162300006.0
2006-06-09 15:20:00,92.432,92.46,92.373,92.416,1217999996.0
2006-06-09 15:25:00,92.449,92.499,92.403,92.483,948499998.0
2006-06-09 15:30:00,92.48,92.496,92.403,92.416,1116800000.0
2006-06-09 15:35:00,92.423,92.448,92.394,92.416,877499999.0
2006-06-09 15:40:00,92.433,92.445,92.385,92.412,1133999996.0
2006-06-09 15:45:00,92.415,92.455,92.393,92.445,1090699995.0
2006-06-09 15:50:00,92.428,92.478,92.419,92.463,1405700007.0
2006-06-09 15:55:00,92.451,92.508,92.436,92.492,1377800005.0
2006-06-09 16:00:00,92.494,92.494,92.412,92.423,1151899995.0
2006-06-09 16:05:00,92.419,92.487,92.418,92.466,932100001.0
2006-06-09 16:10:00,92.502,92.53,92.439,92.47,891500003.0
2006-06-09 16:15:00,92.445,92.461,92.392,92.423,1072899999.0
2006-06-09 16:20:00,92.41,92.441,92.393,92.407,1281199995.0
2006-06-09 16:25:00,92.407,92.442,92.38,92.42,1091900002.0
2006-06-09 16:30:00,92.414,92.483,92.399,92.461,1166900000.0
2006-06-09 16:35:00,92.492,92.496,92.437,92.445,1325600002.0
2006-06-09 16:40:00,92.449,92.466,92.398,92.425,1298199995.0
2006-06-09 16:45:00,92.403,92.427,92.379,92.427,1206299988.0
2006-06-09 16:50:00,92.434,92.463,92.398,92.44,971300004.0
2006-06-09 16:55:00,92.435,92.476,92.397,92.473,971399994.0
2006-06-09 17:00:00,92.466,92.497,92.434,92.497,854199999.0
2006-06-09 17:05:00,92.503,92.504,92.437,92.448,844499993.0
2006-06-09 17:10:00,92.428,92.452,92.39,92.416,1081500001.0
2006-06-09 17:15:00,92.416,92.455,92.388,92.388,1328099993.0
2006-06-09 17:20:00,92.393,92.408,92.346,92.376,993300000.0
2006-06-09 17:25:00,92.392,92.411,92.35,92.394,948200004.0
2006-06-09 17:30:00,92.391,92.423,92.365,92.423,1207199990.0
2006-06-09 17:35:00,92.418,92.486,92.405,92.42,821799994.0
2006-06-09 17:40:00,92.427,92.438,92.388,92.432,1182099997.0
2006-06-09 17:45:00,92.414,92.445,92.379,92.404,1039499998.0
2006-06-09 17:50:00,92.398,92.424,92.38,92.418,1021899992.0
2006-06-09 17:55:00,92.406,92.418,92.341,92.375,936999998.0
2006-06-09 18:00:00,92.399,92.45,92.349,92.42,8654099993.0
2006-06-09 18:05:00,92.43,92.44,92.398,92.411,8512800000.0
2006-06-09 18:10:00,92.422,92.47,92.404,92.47,6851299989.0
2006-06-09 18:15:00,92.46,92.46,92.393,92.43,6674999981.0
2006-06-09 18:20:00,92.444,92.48,92.423,92.48,9540399985.0
2006-06-09 18:25:00,92.47,92.47,92.425,92.46,8308299993.0
2006-06-09 18:30:00,92.45,92.473,92.426,92.454,5988699987.0
2006-06-09 18:35:00,92.466,92.487,92.425,92.449,5472000001.0
2006-06-09 18:40:00,92.446,92.491,92.443,92.454,5250600005.0
2006-06-09 18:45:00,92.471,92.501,92.45,92.464,3047099991.0
2006-06-09 18:50:00,92.478,92.518,92.458,92.474,6257999989.0
2006-06-09 18:55:00,92.501,92.518,92.483,92.495,5356500011.0
2006-06-09 19:00:00,92.492,92.514,92.478,92.506,1870300002.0
2006-06-09 19:05:00,92.505,92.564,92.487,92.537,5375799974.0
2006-06-09 19:10:00,92.544,92.555,92.511,92.525,1783999994.0
2006-06-09 19:15:00,92.516,92.531,92.482,92.501,4131799970.0
2006-06-09 19:20:00,92.506,92.526,92.478,92.507,4480900013.0
2006-06-09 19:25:00,92.485,92.51,92.468,92.505,6131800007.0
2006-06-09 19:30:00,92.51,92.526,92.475,92.49,4277699969.0
2006-06-09 19:35:00,92.461,92.481,92.415,92.438,3365099984.0
2006-06-09 19:40:00,92.441,92.496,92.441,92.455,3757099990.0
2006-06-09 19:45:00,92.455,92.488,92.453,92.476,3245499995.0
2006-06-09 19:50:00,92.473,92.498,92.449,92.488,2964999995.0
2006-06-09 19:55:00,92.488,92.495,92.446,92.485,3116499995.0
2006-06-09 20:00:00,92.472,92.493,92.439,92.461,2941900004.0
2006-06-09 20:05:00,92.46,92.469,92.406,92.42,2640099990.0
2006-06-09 20:10:00,92.428,92.447,92.399,92.428,5371900001.0
2006-06-09 20:15:00,92.426,92.447,92.406,92.428,4576900003.0
2006-06-09 20:20:00,92.447,92.452,92.409,92.427,4405999990.0
2006-06-09 20:25:00,92.425,92.5,92.413,92.475,5856499999.0
2006-06-09 20:30:00,92.49,92.505,92.456,92.495,5265099998.0
2006-06-09 20:35:00,92.49,92.491,92.429,92.491,3805000006.0
2006-06-09 20:40:00,92.496,92.522,92.468,92.49,5545199983.0
2006-06-09 20:45:00,92.481,92.512,92.451,92.467,5087899960.0
2006-06-09 20:50:00,92.465,92.474,92.426,92.464,4008799999.0
2006-06-09 20:55:00,92.455,92.5,92.44,92.5,7793199995.0
2006-06-09 21:00:00,92.481,92.52,92.461,92.497,4459200004.0
2006-06-09 21:05:00,92.49,92.506,92.466,92.503,2391700001.0
2006-06-09 21:10:00,92.508,92.516,92.477,92.507,3473799976.0
2006-06-09 21:15:00,92.509,92.529,92.478,92.51,4885699995.0
2006-06-09 21:20:00,92.501,92.512,92.469,92.499,6589499976.0
2006-06-09 21:25:00,92.488,92.525,92.465,92.465,3290599979.0
2006-06-09 21:30:00,92.47,92.503,92.44,92.468,2994799998.0
2006-06-09 21:35:00,92.475,92.495,92.45,92.495,1504199993.0
2006-06-09 21:40:00,92.49,92.505,92.46,92.498,3458999996.0
2006-06-09 21:45:00,92.494,92.514,92.463,92.503,3231799995.0
2006-06-09 21:50:00,92.503,92.531,92.488,92.512,1491099996.0
2006-06-09 21:55:00,92.504,92.547,92.504,92.507,1919799987.0
2006-06-09 22:00:00,92.525,92.563,92.488,92.536,3435199999.0
2006-06-09 22:05:00,92.545,92.572,92.518,92.543,1229199996.0
2006-06-09 22:10:00,92.556,92.593,92.539,92.573,1572199991.0
2006-06-09 22:15:00,92.559,92.578,92.52,92.52,1431900003.0
2006-06-09 22:20:00,92.545,92.552,92.525,92.536,794499996.0
2006-06-09 22:25:00,92.553,92.584,92.525,92.548,1951699987.0
2006-06-09 22:30:00,92.545,92.573,92.533,92.552,1939599996.0
2006-06-09 22:35:00,92.563,92.58,92.527,92.547,1520900002.0
2006-06-09 22:40:00,92.531,92.568,92.531,92.539,2051100008.0
2006-06-09 22:45:00,92.563,92.575,92.523,92.54,2373800005.0
2006-06-09 22:50:00,92.56,92.568,92.504,92.526,1887099995.0
2006-06-09 22:55:00,92.521,92.545,92.473,92.48,1138599999.0
2006-06-11 23:00:00,92.55,92.555,92.512,92.54,656699997.0
2006-06-11 23:05:00,92.524,92.55,92.52,92.53,770499998.0
2006-06-11 23:10:00,92.545,92.555,92.522,92.53,864400002.0
2006-06-11 23:15:00,92.548,92.555,92.52,92.545,853099995.0
2006-06-11 23:20:00,92.547,92.555,92.52,92.531,1097499994.0
2006-06-11 23:25:00,92.55,92.555,92.522,92.545,785700001.0
2006-06-11 23:30:00,92.55,92.55,92.519,92.547,947999997.0
2006-06-11 23:35:00,92.55,92.555,92.507,92.545,885200000.0
2006-06-11 23:40:00,92.545,92.555,92.513,92.55,1495199997.0
2006-06-11 23:45:00,92.523,92.55,92.505,92.545,537199997.0
2006-06-11 23:50:00,92.54,92.555,92.519,92.538,854200003.0
2006-06-11 23:55:00,92.543,92.555,92.526,92.545,500799995.0
2006-06-12 00:00:00,92.53,92.55,92.512,92.55,896599996.0
2006-06-12 00:05:00,92.537,92.55,92.506,92.506,1000599999.0
2006-06-12 00:10:00,92.543,92.555,92.521,92.55,714900003.0
2006-06-12 00:15:00,92.531,92.555,92.526,92.55,858799997.0
2006-06-12 00:20:00,92.545,92.555,92.513,92.54,937299989.0
2006-06-12 00:25:00,92.55,92.555,92.523,92.545,971300000.0
2006-06-12 00:30:00,92.545,92.55,92.501,92.53,800499994.0
2006-06-12 00:35:00,92.54,92.55,92.519,92.545,981500002.0
2006-06-12 00:40:00,92.537,92.555,92.521,92.521,1213600004.0
2006-06-12 00:45:00,92.531,92.555,92.52,92.55,1099799994.0
2006-06-12 00:50:00,92.535,92.552,92.52,92.543,811499995.0
2006-06-12 00:55:00,92.53,92.555,92.523,92.55,1405399993.0
2006-06-12 01:00:00,92.523,92.555,92.518,92.53,878099999.0
2006-06-12 01:05:00,92.521,92.55,92.503,92.538,871800001.0
2006-06-12 01:10:00,92.521,92.535,92.461,92.478,1016099994.0
2006-06-12 01:15:00,92.482,92.497,92.457,92.47,860799996.0
2006-06-12 01:20:00,92.46,92.504,92.458,92.467,794699998.0
2006-06-12 01:25:00,92.475,92.53,92.468,92.53,948099998.0
2006-06-12 01:30:00,92.542,92.55,92.496,92.506,1013699987.0
2006-06-12 01:35:00,92.509,92.526,92.45,92.463,987799999.0
2006-06-12 01:40:00,92.464,92.485,92.439,92.483,1070799992.0
2006-06-12 01:45:00,92.485,92.506,92.468,92.495,973699988.0
2006-06-12 01:50:00,92.477,92.567,92.477,92.535,1141900006.0
2006-06-12 01:55:00,92.538,92.563,92.509,92.55,1336699997.0
2006-06-12 02:00:00,92.541,92.565,92.515,92.515,618699997.0
2006-06-12 02:05:00,92.523,92.553,92.51,92.528,963599996.0
2006-06-12 02:10:00,92.517,92.555,92.504,92.533,946500000.0
2006-06-12 02:15:00,92.517,92.544,92.501,92.54,977500001.0
2006-06-12 02:20:00,92.544,92.604,92.536,92.578,890399996.0
2006-06-12 02:25:00,92.602,92.602,92.558,92.577,1159199991.0
2006-06-12 02:30:00,92.556,92.599,92.55,92.593,808099993.0
2006-06-12 02:35:00,92.59,92.604,92.565,92.575,1140799994.0
2006-06-12 02:40:00,92.562,92.607,92.552,92.592,1203499999.0
2006-06-12 02:45:00,92.614,92.631,92.58,92.608,938999996.0
2006-06-12 02:50:00,92.619,92.655,92.594,92.646,1075799995.0
2006-06-12 02:55:00,92.639,92.652,92.602,92.62,1083799998.0
2006-06-12 03:00:00,92.635,92.64,92.595,92.611,1264799999.0
2006-06-12 03:05:00,92.62,92.632,92.58,92.58,923000002.0
2006-06-12 03:10:00,92.564,92.586,92.545,92.545,1271199999.0
2006-06-12 03:15:00,92.53,92.563,92.518,92.556,931999994.0
2006-06-12 03:20:00,92.553,92.576,92.539,92.564,1339099989.0
2006-06-12 03:25:00,92.567,92.567,92.522,92.524,919599998.0
2006-06-12 03:30:00,92.524,92.539,92.488,92.514,1056999996.0
2006-06-12 03:35:00,92.496,92.53,92.483,92.492,792200004.0
2006-06-12 03:40:00,92.505,92.526,92.466,92.512,895699993.0
2006-06-12 03:45:00,92.489,92.512,92.471,92.508,988300011.0
2006-06-12 03:50:00,92.485,92.512,92.474,92.479,1232700002.0
2006-06-12 03:55:00,92.484,92.502,92.465,92.495,928199998.0
2006-06-12 04:00:00,92.452,92.506,92.452,92.479,915699995.0
2006-06-12 04:05:00,92.477,92.519,92.469,92.493,943300003.0
2006-06-12 04:10:00,92.483,92.524,92.482,92.501,1019499998.0
2006-06-12 04:15:00,92.512,92.519,92.484,92.502,1053499995.0
2006-06-12 04:20:00,92.471,92.513,92.471,92.486,915699998.0
2006-06-12 04:25:00,92.501,92.511,92.475,92.481,891999996.0
2006-06-12 04:30:00,92.487,92.525,92.486,92.495,753599997.0
2006-06-12 04:35:00,92.5,92.533,92.489,92.489,865499995.0
2006-06-12 04:40:00,92.513,92.541,92.493,92.535,1241199998.0
2006-06-12 04:45:00,92.542,92.55,92.516,92.536,929099999.0
2006-06-12 04:50:00,92.525,92.555,92.516,92.543,864699997.0
2006-06-12 04:55:00,92.528,92.557,92.511,92.543,1060199994.0
2006-06-12 05:00:00,92.546,92.563,92.503,92.546,941300003.0
2006-06-12 05:05:00,92.547,92.579,92.541,92.56,860599996.0
2006-06-12 05:10:00,92.557,92.571,92.53,92.568,764199991.0
2006-06-12 05:15:00,92.557,92.592,92.539,92.573,1118199988.0
2006-06-12 05:20:00,92.554,92.571,92.529,92.546,1051199991.0
2006-06-12 05:25:00,92.547,92.57,92.527,92.546,800799999.0
2006-06-12 05:30:00,92.54,92.55,92.516,92.536,613800001.0
2006-06-12 05:35:00,92.543,92.561,92.519,92.542,1023199998.0
2006-06-12 05:40:00,92.527,92.56,92.508,92.534,1114699999.0
2006-06-12 05:45:00,92.558,92.563,92.507,92.549,913000003.0
2006-06-12 05:50:00,92.54,92.564,92.51,92.558,972599993.0
2006-06-12 05:55:00,92.547,92.584,92.522,92.571,882299998.0
2006-06-12 06:00:00,92.58,92.596,92.546,92.554,847799999.0
2006-06-12 06:05:00,92.543,92.572,92.517,92.545,1296799998.0
2006-06-12 06:10:00,92.537,92.544,92.51,92.523,853799999.0
2006-06-12 06:15:00,92.531,92.547,92.51,92.53,843199998.0
2006-06-12 06:20:00,92.544,92.547,92.521,92.537,724900003.0
2006-06-12 06:25:00,92.528,92.55,92.507,92.542,1166399998.0
2006-06-12 06:30:00,92.536,92.556,92.504,92.53,857500002.0
2006-06-12 06:35:00,92.54,92.569,92.523,92.537,980900003.0
2006-06-12 06:40:00,92.541,92.568,92.519,92.538,1051799987.0
2006-06-12 06:45:00,92.537,92.553,92.505,92.505,1058299988.0
2006-06-12 06:50:00,92.529,92.546,92.507,92.512,716999995.0
2006-06-12 06:55:00,92.523,92.546,92.513,92.538,1232100001.0
2006-06-12 07:00:00,92.505,92.55,92.498,92.538,836299995.0
2006-06-12 07:05:00,92.537,92.557,92.528,92.542,886299999.0
2006-06-12 07:10:00,92.553,92.588,92.535,92.562,1216699988.0
2006-06-12 07:15:00,92.58,92.58,92.541,92.541,898599999.0
2006-06-12 07:20:00,92.535,92.563,92.527,92.543,767799996.0
2006-06-12 07:25:00,92.549,92.564,92.521,92.548,849099990.0
2006-06-12 07:30:00,92.534,92.548,92.5,92.52,925799995.0
2006-06-12 07:35:00,92.521,92.548,92.509,92.528,1024799997.0
2006-06-12 07:40:00,92.529,92.574,92.525,92.541,1219499998.0
2006-06-12 07:45:00,92.528,92.58,92.528,92.554,933999990.0
2006-06-12 07:50:00,92.569,92.584,92.542,92.557,1142800012.0
2006-06-12 07:55:00,92.563,92.584,92.535,92.548,1074599999.0
2006-06-12 08:00:00,92.561,92.578,92.53,92.565,1158900001.0
2006-06-12 08:05:00,92.56,92.586,92.548,92.576,1102000002.0
2006-06-12 08:10:00,92.567,92.578,92.539,92.555,936799992.0
2006-06-12 08:15:00,92.55,92.584,92.522,92.557,1024600000.0
2006-06-12 08:20:00,92.568,92.61,92.54,92.607,955300001.0
2006-06-12 08:25:00,92.612,92.647,92.586,92.636,1198999997.0
2006-06-12 08:30:00,92.638,92.701,92.634,92.676,1248499996.0
2006-06-12 08:35:00,92.678,92.726,92.662,92.668,1039899994.0
2006-06-12 08:40:00,92.65,92.683,92.633,92.656,1190800004.0
2006-06-12 08:45:00,92.642,92.68,92.62,92.648,961799997.0
2006-06-12 08:50:00,92.618,92.7,92.618,92.647,1259499999.0
2006-06-12 08:55:00,92.648,92.678,92.628,92.645,1060099993.0
2006-06-12 09:00:00,92.668,92.668,92.623,92.65,1115800000.0
2006-06-12 09:05:00,92.658,92.658,92.597,92.631,1102099998.0
2006-06-12 09:10:00,92.638,92.638,92.578,92.611,1092699999.0
2006-06-12 09:15:00,92.606,92.627,92.584,92.592,1256699999.0
2006-06-12 09:20:00,92.61,92.61,92.575,92.588,1150499999.0
2006-06-12 09:25:00,92.596,92.626,92.568,92.626,1186499993.0
2006-06-12 09:30:00,92.626,92.636,92.58,92.611,999799999.0
2006-06-12 09:35:00,92.606,92.654,92.591,92.633,1264500000.0
2006-06-12 09:40:00,92.643,92.658,92.607,92.61,1060799993.0
2006-06-12 09:45:00,92.628,92.653,92.602,92.627,1142799996.0
2006-06-12 09:50:00,92.623,92.64,92.584,92.629,1009399995.0
2006-06-12 09:55:00,92.628,92.64,92.586,92.598,1116799992.0
2006-06-12 10:00:00,92.608,92.643,92.588,92.638,860899999.0
2006-06-12 10:05:00,92.643,92.686,92.627,92.658,1028299995.0
2006-06-12 10:10:00,92.64,92.672,92.624,92.648,1195700001.0
2006-06-12 10:15:00,92.65,92.721,92.637,92.7,1052599996.0
2006-06-12 10:20:00,92.702,92.722,92.671,92.72,1287999993.0
2006-06-12 10:25:00,92.716,92.718,92.646,92.701,971199995.0
2006-06-12 10:30:00,92.707,92.709,92.63,92.66,967000000.0
2006-06-12 10:35:00,92.66,92.713,92.644,92.691,1223100006.0
2006-06-12 10:40:00,92.657,92.712,92.657,92.693,1203000004.0
2006-06-12 10:45:00,92.69,92.724,92.679,92.702,1234799996.0
2006-06-12 10:50:00,92.719,92.744,92.68,92.716,933700000.0
2006-06-12 10:55:00,92.715,92.764,92.702,92.736,1059499989.0
2006-06-12 11:00:00,92.741,92.777,92.721,92.755,911900003.0
2006-06-12 11:05:00,92.755,92.786,92.734,92.766,1236299993.0
2006-06-12 11:10:00,92.746,92.768,92.719,92.749,1617599996.0
2006-06-12 11:15:00,92.738,92.781,92.735,92.736,1120899998.0
2006-06-12 11:20:00,92.728,92.781,92.713,92.75,1091499995.0
2006-06-12 11:25:00,92.762,92.781,92.728,92.756,1277399990.0
2006-06-12 11:30:00,92.74,92.777,92.734,92.752,1630300007.0
2006-06-12 11:35:00,92.756,92.767,92.713,92.731,1116299998.0
2006-06-12 11:40:00,92.744,92.767,92.719,92.742,1227499996.0
2006-06-12 11:45:00,92.729,92.772,92.71,92.725,1362499993.0
2006-06-12 11:50:00,92.708,92.748,92.7,92.703,1189599992.0
2006-06-12 11:55:00,92.727,92.748,92.696,92.715,1269199994.0
2006-06-12 12:00:00,92.707,92.744,92.681,92.706,1106399998.0
2006-06-12 12:05:00,92.721,92.726,92.682,92.691,1252300002.0
2006-06-12 12:10:00,92.686,92.714,92.674,92.697,1370600002.0
2006-06-12 12:15:00,92.701,92.741,92.686,92.716,942299994.0
2006-06-12 12:20:00,92.702,92.741,92.676,92.696,1207099997.0
2006-06-12 12:25:00,92.665,92.703,92.66,92.688,1166299993.0
2006-06-12 12:30:00,92.656,92.699,92.656,92.679,1232099986.0
2006-06-12 12:35:00,92.687,92.698,92.657,92.688,1127800001.0
2006-06-12 12:40:00,92.69,92.701,92.626,92.691,1021399997.0
2006-06-12 12:45:00,92.681,92.704,92.661,92.7,1561299996.0
2006-06-12 12:50:00,92.692,92.692,92.583,92.646,998499994.0
2006-06-12 12:55:00,92.613,92.671,92.613,92.662,938199998.0
2006-06-12 13:00:00,92.674,92.69,92.642,92.655,1091099998.0
2006-06-12 13:05:00,92.667,92.693,92.649,92.664,1211899989.0
2006-06-12 13:10:00,92.662,92.7,92.659,92.685,1067899992.0
2006-06-12 13:15:00,92.678,92.703,92.61,92.632,894499994.0
2006-06-12 13:20:00,92.652,92.673,92.615,92.631,880599996.0
2006-06-12 13:25:00,92.636,92.636,92.581,92.618,1121699991.0
2006-06-12 13:30:00,92.608,92.608,92.566,92.589,1252899993.0
2006-06-12 13:35:00,92.587,92.591,92.53,92.551,984199994.0
2006-06-12 13:40:00,92.551,92.558,92.509,92.526,1238399987.0
2006-06-12 13:45:00,92.523,92.569,92.518,92.537,1001499990.0
2006-06-12 13:50:00,92.534,92.584,92.524,92.556,1190200004.0
2006-06-12 13:55:00,92.564,92.609,92.535,92.563,987899999.0
2006-06-12 14:00:00,92.581,92.609,92.543,92.56,1157000004.0
2006-06-12 14:05:00,92.541,92.6,92.528,92.536,742899995.0
2006-06-12 14:10:00,92.547,92.586,92.527,92.547,957999993.0
2006-06-12 14:15:00,92.54,92.566,92.505,92.505,1024299995.0
2006-06-12 14:20:00,92.526,92.526,92.449,92.49,1219699997.0
2006-06-12 14:25:00,92.498,92.505,92.461,92.484,1272999998.0
2006-06-12 14:30:00,92.494,92.51,92.426,92.472,1114899998.0
2006-06-12 14:35:00,92.467,92.503,92.448,92.47,1072899995.0
2006-06-12 14:40:00,92.492,92.527,92.475,92.519,1191000002.0
2006-06-12 14:45:00,92.5,92.522,92.459,92.49,1127700004.0
2006-06-12 14:50:00,92.497,92.521,92.477,92.489,1190199989.0
2006-06-12 14:55:00,92.5,92.562,92.486,92.536,997599999.0
2006-06-12 15:00:00,92.553,92.59,92.549,92.56,815199993.0
2006-06-12 15:05:00,92.562,92.566,92.523,92.548,840399999.0
2006-06-12 15:10:00,92.537,92.577,92.537,92.553,1132000004.0
2006-06-12 15:15:00,92.569,92.605,92.533,92.581,1220699995.0
2006-06-12 15:20:00,92.586,92.614,92.546,92.571,1303199997.0
2006-06-12 15:25:00,92.589,92.642,92.556,92.64,1238199995.0
2006-06-12 15:30:00,92.634,92.681,92.633,92.643,1137999993.0
2006-06-12 15:35:00,92.642,92.658,92.578,92.578,884499992.0
2006-06-12 15:40:00,92.581,92.617,92.554,92.598,1231100008.0
2006-06-12 15:45:00,92.578,92.613,92.568,92.58,1095199989.0
2006-06-12 15:50:00,92.584,92.639,92.564,92.59,1296099984.0
2006-06-12 15:55:00,92.585,92.6,92.549,92.566,1233500000.0
2006-06-12 16:00:00,92.56,92.646,92.56,92.615,1194600003.0
2006-06-12 16:05:00,92.621,92.651,92.615,92.628,1042899996.0
2006-06-12 16:10:00,92.631,92.639,92.561,92.607,963199998.0
2006-06-12 16:15:00,92.615,92.646,92.586,92.611,1031299986.0
2006-06-12 16:20:00,92.627,92.639,92.591,92.638,1233599992.0
2006-06-12 16:25:00,92.632,92.656,92.608,92.628,1183999995.0
2006-06-12 16:30:00,92.633,92.648,92.591,92.609,939399997.0
2006-06-12 16:35:00,92.61,92.624,92.574,92.591,1356899995.0
2006-06-12 16:40:00,92.583,92.618,92.572,92.605,1344099997.0
2006-06-12 16:45:00,92.602,92.638,92.585,92.601,1155600001.0
2006-06-12 16:50:00,92.586,92.612,92.54,92.56,912900002.0
2006-06-12 16:55:00,92.549,92.614,92.549,92.585,1009199999.0
2006-06-12 17:00:00,92.584,92.633,92.575,92.596,1163400002.0
2006-06-12 17:05:00,92.611,92.631,92.538,92.563,1104999994.0
2006-06-12 17:10:00,92.56,92.57,92.509,92.54,1003799997.0
2006-06-12 17:15:00,92.529,92.553,92.514,92.514,1239300003.0
2006-06-12 17:20:00,92.523,92.546,92.505,92.541,641299998.0
2006-06-12 17:25:00,92.536,92.571,92.517,92.536,1181700005.0
2006-06-12 17:30:00,92.535,92.546,92.501,92.521,1445299992.0
2006-06-12 17:35:00,92.522,92.558,92.505,92.524,1327500003.0
2006-06-12 17:40:00,92.51,92.542,92.505,92.534,1110599996.0
2006-06-12 17:45:00,92.523,92.536,92.481,92.5,1436999995.0
2006-06-12 17:50:00,92.488,92.508,92.475,92.488,1008700001.0
2006-06-12 17:55:00,92.494,92.496,92.434,92.44,1189799994.0
2006-06-12 18:00:00,92.431,92.46,92.405,92.46,8332099978.0
2006-06-12 18:05:00,92.45,92.54,92.45,92.54,10104499975.0
2006-06-12 18:10:00,92.542,92.58,92.523,92.58,7281299973.0
2006-06-12 18:15:00,92.59,92.59,92.554,92.58,5224800007.0
2006-06-12 18:20:00,92.549,92.59,92.544,92.59,6995599979.0
2006-06-12 18:25:00,92.57,92.587,92.534,92.587,7826099993.0
2006-06-12 18:30:00,92.594,92.61,92.544,92.571,7687299952.0
2006-06-12 18:35:00,92.571,92.596,92.551,92.566,5648299992.0
2006-06-12 18:40:00,92.574,92.616,92.571,92.574,5557099989.0
2006-06-12 18:45:00,92.572,92.615,92.556,92.577,2919999986.0
2006-06-12 18:50:00,92.565,92.582,92.535,92.549,6569399963.0
2006-06-12 18:55:00,92.566,92.577,92.523,92.537,4596999975.0
2006-06-12 19:00:00,92.527,92.544,92.503,92.514,1908300000.0
2006-06-12 19:05:00,92.527,92.567,92.514,92.567,5281599991.0
2006-06-12 19:10:00,92.573,92.586,92.548,92.565,1799799991.0
2006-06-12 19:15:00,92.578,92.588,92.521,92.553,3858099983.0
2006-06-12 19:20:00,92.585,92.606,92.547,92.597,4468700001.0
2006-06-12 19:25:00,92.599,92.601,92.546,92.562,5329399998.0
2006-06-12 19:30:00,92.593,92.595,92.561,92.585,4543999993.0
2006-06-12 19:35:00,92.585,92.595,92.544,92.582,3302099994.0
2006-06-12 19:40:00,92.565,92.6,92.565,92.566,4652999991.0
2006-06-12 19:45:00,92.572,92.597,92.55,92.573,2854799992.0
2006-06-12 19:50:00,92.578,92.61,92.571,92.576,2943799994.0
2006-06-12 19:55:00,92.585,92.604,92.563,92.587,3344199996.0
2006-06-12 20:00:00,92.602,92.624,92.573,92.588,2818799984.0
2006-06-12 20:05:00,92.603,92.671,92.597,92.639,2912299989.0
2006-06-12 20:10:00,92.658,92.676,92.604,92.648,5142899993.0
2006-06-12 20:15:00,92.664,92.678,92.644,92.67,4150799989.0
2006-06-12 20:20:00,92.66,92.703,92.658,92.677,4186700001.0
2006-06-12 20:25:00,92.686,92.69,92.637,92.69,6233199990.0
2006-06-12 20:30:00,92.68,92.7,92.64,92.668,6432899991.0
2006-06-12 20:35:00,92.673,92.723,92.651,92.715,4401299982.0
2006-06-12 20:40:00,92.716,92.733,92.693,92.725,4971399998.0
2006-06-12 20:45:00,92.72,92.743,92.674,92.685,4894500004.0
2006-06-12 20:50:00,92.679,92.706,92.659,92.69,4139899994.0
2006-06-12 20:55:00,92.692,92.71,92.619,92.658,8110399986.0
2006-06-12 21:00:00,92.675,92.705,92.665,92.685,5707999968.0
2006-06-12 21:05:00,92.682,92.7,92.648,92.65,2087799996.0
2006-06-12 21:10:00,92.662,92.682,92.64,92.661,3132699986.0
2006-06-12 21:15:00,92.65,92.686,92.64,92.677,4981599990.0
2006-06-12 21:20:00,92.671,92.688,92.633,92.67,6876199959.0
2006-06-12 21:25:00,92.65,92.691,92.647,92.681,3294299997.0
2006-06-12 21:30:00,92.664,92.684,92.642,92.66,2777399992.0
2006-06-12 21:35:00,92.67,92.705,92.641,92.697,1723500005.0
2006-06-12 21:40:00,92.702,92.723,92.674,92.718,3475799990.0
2006-06-12 21:45:00,92.718,92.731,92.687,92.694,3408299986.0
2006-06-12 21:50:00,92.696,92.715,92.669,92.698,1604700003.0
2006-06-12 21:55:00,92.714,92.728,92.69,92.712,1727499998.0
2006-06-12 22:00:00,92.712,92.712,92.635,92.655,3441999979.0
2006-06-12 22:05:00,92.646,92.724,92.634,92.661,1108300006.0
2006-06-12 22:10:00,92.672,92.686,92.638,92.641,1622299995.0
2006-06-12 22:15:00,92.643,92.673,92.624,92.642,1814699992.0
2006-06-12 22:20:00,92.646,92.657,92.606,92.636,1255800010.0
2006-06-12 22:25:00,92.624,92.668,92.623,92.626,2059199988.0
2006-06-12 22:30:00,92.665,92.669,92.621,92.625,2183999989.0
2006-06-12 22:35:00,92.64,92.653,92.619,92.647,1615199997.0
2006-06-12 22:40:00,92.632,92.661,92.622,92.65,1915599974.0
2006-06-12 22:45:00,92.641,92.667,92.625,92.655,2220099994.0
2006-06-12 22:50:00,92.654,92.683,92.619,92.664,1618700003.0
2006-06-12 22:55:00,92.661,92.679,92.583,92.63,1353499996.0
2006-06-12 23:00:00,92.643,92.704,92.632,92.663,1159499999.0
2006-06-12 23:05:00,92.674,92.707,92.643,92.658,1183299999.0
2006-06-12 23:10:00,92.675,92.705,92.64,92.662,1179400006.0
2006-06-12 23:15:00,92.678,92.696,92.628,92.663,1472799991.0
2006-06-12 23:20:00,92.638,92.675,92.626,92.656,1112799996.0
2006-06-12 23:25:00,92.645,92.659,92.599,92.603,1142699997.0
2006-06-12 23:30:00,92.622,92.643,92.593,92.63,1111000000.0
2006-06-12 23:35:00,92.61,92.64,92.59,92.615,1061199995.0
2006-06-12 23:40:00,92.598,92.647,92.592,92.647,1040099994.0
2006-06-12 23:45:00,92.618,92.663,92.616,92.656,872099999.0
2006-06-12 23:50:00,92.66,92.689,92.64,92.673,1163899990.0
2006-06-12 23:55:00,92.668,92.693,92.654,92.664,986199994.0
2006-06-13 00:00:00,92.661,92.68,92.635,92.652,980100001.0
2006-06-13 00:05:00,92.661,92.683,92.636,92.662,1241399991.0
2006-06-13 00:10:00,92.677,92.7,92.661,92.675,732800000.0
2006-06-13 00:15:00,92.667,92.683,92.63,92.652,1033299999.0
2006-06-13 00:20:00,92.648,92.66,92.616,92.63,1068199996.0
2006-06-13 00:25:00,92.663,92.699,92.64,92.697,891500000.0
2006-06-13 00:30:00,92.666,92.694,92.649,92.678,888300002.0
2006-06-13 00:35:00,92.67,92.7,92.662,92.668,1210199995.0
2006-06-13 00:40:00,92.686,92.695,92.65,92.67,769200001.0
2006-06-13 00:45:00,92.658,92.707,92.645,92.692,1054999997.0
2006-06-13 00:50:00,92.694,92.723,92.682,92.708,1113499999.0
2006-06-13 00:55:00,92.715,92.718,92.673,92.692,1197700008.0
2006-06-13 01:00:00,92.662,92.712,92.662,92.695,783899995.0
2006-06-13 01:05:00,92.68,92.724,92.68,92.695,824000006.0
2006-06-13 01:10:00,92.692,92.708,92.653,92.653,782799999.0
2006-06-13 01:15:00,92.684,92.714,92.672,92.697,973499996.0
2006-06-13 01:20:00,92.689,92.709,92.662,92.693,876999996.0
2006-06-13 01:25:00,92.676,92.7,92.655,92.661,1152299995.0
2006-06-13 01:30:00,92.677,92.697,92.657,92.678,965499997.0
2006-06-13 01:35:00,92.654,92.674,92.634,92.65,1089499999.0
2006-06-13 01:40:00,92.642,92.674,92.623,92.647,1201199995.0
2006-06-13 01:45:00,92.673,92.729,92.665,92.678,1217199999.0
2006-06-13 01:50:00,92.664,92.742,92.664,92.729,1387300002.0
2006-06-13 01:55:00,92.724,92.739,92.676,92.685,1371299989.0
2006-06-13 02:00:00,92.69,92.705,92.64,92.658,853599994.0
2006-06-13 02:05:00,92.673,92.713,92.656,92.676,1007999996.0
2006-06-13 02:10:00,92.676,92.704,92.656,92.682,1002000002.0
2006-06-13 02:15:00,92.688,92.701,92.648,92.666,1143400004.0
2006-06-13 02:20:00,92.663,92.693,92.644,92.664,923099998.0
2006-06-13 02:25:00,92.693,92.704,92.653,92.698,973699998.0
2006-06-13 02:30:00,92.689,92.706,92.651,92.679,951599998.0
2006-06-13 02:35:00,92.672,92.708,92.654,92.683,1030499988.0
2006-06-13 02:40:00,92.687,92.697,92.654,92.675,1155199992.0
2006-06-13 02:45:00,92.647,92.724,92.647,92.683,850299997.0
2006-06-13 02:50:00,92.703,92.735,92.689,92.732,1028600002.0
2006-06-13 02:55:00,92.726,92.748,92.694,92.702,1527599996.0
2006-06-13 03:00:00,92.705,92.732,92.699,92.713,1056400003.0
2006-06-13 03:05:00,92.714,92.749,92.702,92.715,1044699999.0
2006-06-13 03:10:00,92.707,92.728,92.694,92.722,1371699999.0
2006-06-13 03:15:00,92.704,92.736,92.698,92.718,1368999997.0
2006-06-13 03:20:00,92.713,92.731,92.687,92.725,1096699991.0
2006-06-13 03:25:00,92.727,92.728,92.699,92.701,902299999.0
2006-06-13 03:30:00,92.711,92.726,92.686,92.713,1306099995.0
2006-06-13 03:35:00,92.713,92.733,92.674,92.71,847000003.0
2006-06-13 03:40:00,92.718,92.735,92.666,92.729,988100001.0
2006-06-13 03:45:00,92.721,92.73,92.693,92.73,881599991.0
2006-06-13 03:50:00,92.727,92.738,92.667,92.678,1278800003.0
2006-06-13 03:55:00,92.657,92.687,92.644,92.651,1003399999.0
2006-06-13 04:00:00,92.646,92.683,92.609,92.655,782999992.0
2006-06-13 04:05:00,92.653,92.704,92.649,92.664,1257400000.0
2006-06-13 04:10:00,92.671,92.71,92.661,92.679,977899994.0
2006-06-13 04:15:00,92.675,92.696,92.662,92.691,901700001.0
2006-06-13 04:20:00,92.661,92.708,92.661,92.684,1092499998.0
2006-06-13 04:25:00,92.683,92.705,92.665,92.696,1099199996.0
2006-06-13 04:30:00,92.675,92.7,92.66,92.662,739999997.0
2006-06-13 04:35:00,92.683,92.702,92.656,92.691,1230500003.0
2006-06-13 04:40:00,92.672,92.708,92.672,92.691,893300002.0
2006-06-13 04:45:00,92.71,92.71,92.677,92.688,886499992.0
2006-06-13 04:50:00,92.701,92.721,92.674,92.674,1167499995.0
2006-06-13 04:55:00,92.677,92.697,92.657,92.668,905500002.0
2006-06-13 05:00:00,92.695,92.701,92.653,92.669,896800001.0
2006-06-13 05:05:00,92.665,92.697,92.657,92.667,1206800004.0
2006-06-13 05:10:00,92.676,92.695,92.651,92.678,845899997.0
2006-06-13 05:15:00,92.679,92.703,92.666,92.681,1033800002.0
2006-06-13 05:20:00,92.694,92.749,92.684,92.749,694400001.0
2006-06-13 05:25:00,92.736,92.749,92.712,92.729,845200000.0
2006-06-13 05:30:00,92.723,92.737,92.689,92.723,1334799988.0
2006-06-13 05:35:00,92.712,92.729,92.692,92.707,754699997.0
2006-06-13 05:40:00,92.723,92.723,92.679,92.701,857999991.0
2006-06-13 05:45:00,92.709,92.725,92.65,92.715,942199999.0
2006-06-13 05:50:00,92.696,92.732,92.69,92.702,1187399991.0
2006-06-13 05:55:00,92.708,92.755,92.686,92.754,983600001.0
2006-06-13 06:00:00,92.746,92.759,92.71,92.735,891300005.0
2006-06-13 06:05:00,92.728,92.754,92.71,92.747,1384700003.0
2006-06-13 06:10:00,92.721,92.776,92.703,92.776,943099998.0
2006-06-13 06:15:00,92.752,92.797,92.721,92.746,901199997.0
2006-06-13 06:20:00,92.761,92.777,92.733,92.747,746700003.0
2006-06-13 06:25:00,92.718,92.767,92.718,92.722,735399993.0
2006-06-13 06:30:00,92.729,92.756,92.717,92.745,1041999994.0
2006-06-13 06:35:00,92.747,92.764,92.698,92.744,1065000002.0
2006-06-13 06:40:00,92.73,92.756,92.711,92.733,935100005.0
2006-06-13 06:45:00,92.742,92.781,92.722,92.745,1060500005.0
2006-06-13 06:50:00,92.765,92.773,92.727,92.732,834899992.0
2006-06-13 06:55:00,92.74,92.774,92.714,92.753,1107100002.0
2006-06-13 07:00:00,92.762,92.786,92.732,92.78,880400005.0
2006-06-13 07:05:00,92.761,92.787,92.737,92.772,845399992.0
2006-06-13 07:10:00,92.77,92.779,92.736,92.764,1071600002.0
2006-06-13 07:15:00,92.756,92.8,92.732,92.774,859300004.0
2006-06-13 07:20:00,92.786,92.8,92.767,92.781,883500000.0
2006-06-13 07:25:00,92.789,92.83,92.778,92.792,1208699993.0
2006-06-13 07:30:00,92.8,92.814,92.766,92.79,1080199996.0
2006-06-13 07:35:00,92.786,92.811,92.767,92.803,1257900004.0
2006-06-13 07:40:00,92.815,92.845,92.789,92.815,912299997.0
2006-06-13 07:45:00,92.791,92.826,92.769,92.815,1192699996.0
2006-06-13 07:50:00,92.795,92.858,92.789,92.841,1075699999.0
2006-06-13 07:55:00,92.838,92.852,92.808,92.816,1136600003.0
2006-06-13 08:00:00,92.814,92.842,92.795,92.805,1222499998.0
2006-06-13 08:05:00,92.791,92.818,92.751,92.818,1247699992.0
2006-06-13 08:10:00,92.815,92.859,92.789,92.837,1173999992.0
2006-06-13 08:15:00,92.838,92.873,92.818,92.821,982599998.0
2006-06-13 08:20:00,92.844,92.863,92.811,92.823,764700000.0
2006-06-13 08:25:00,92.845,92.904,92.831,92.85,1246799994.0
2006-06-13 08:30:00,92.853,92.87,92.825,92.851,1089099999.0
2006-06-13 08:35:00,92.858,92.885,92.842,92.87,1591000003.0
2006-06-13 08:40:00,92.859,92.892,92.84,92.856,1227200001.0
2006-06-13 08:45:00,92.876,92.884,92.83,92.861,993799994.0
2006-06-13 08:50:00,92.846,92.864,92.802,92.824,1033499999.0
2006-06-13 08:55:00,92.828,92.857,92.787,92.803,1015199996.0
2006-06-13 09:00:00,92.802,92.815,92.768,92.785,1099999998.0
2006-06-13 09:05:00,92.797,92.838,92.771,92.798,1236499986.0
2006-06-13 09:10:00,92.796,92.796,92.729,92.729,787799999.0
2006-06-13 09:15:00,92.737,92.779,92.693,92.76,930500000.0
2006-06-13 09:20:00,92.756,92.758,92.701,92.718,1027299994.0
2006-06-13 09:25:00,92.704,92.735,92.677,92.724,1369199997.0
2006-06-13 09:30:00,92.726,92.743,92.697,92.703,1382600002.0
2006-06-13 09:35:00,92.697,92.725,92.663,92.7,1241199993.0
2006-06-13 09:40:00,92.703,92.744,92.68,92.723,1393100000.0
2006-06-13 09:45:00,92.749,92.752,92.717,92.736,985899993.0
2006-06-13 09:50:00,92.714,92.733,92.692,92.704,1374200002.0
2006-06-13 09:55:00,92.711,92.746,92.693,92.693,1027499996.0
2006-06-13 10:00:00,92.691,92.735,92.66,92.678,947700009.0
2006-06-13 10:05:00,92.68,92.722,92.677,92.685,751099998.0
2006-06-13 10:10:00,92.672,92.748,92.672,92.72,986200000.0
2006-06-13 10:15:00,92.741,92.754,92.671,92.693,1208000000.0
2006-06-13 10:20:00,92.708,92.716,92.666,92.684,1262900003.0
2006-06-13 10:25:00,92.687,92.693,92.643,92.685,1019400002.0
2006-06-13 10:30:00,92.692,92.704,92.638,92.687,1114500005.0
2006-06-13 10:35:00,92.681,92.693,92.641,92.672,1188300001.0
2006-06-13 10:40:00,92.669,92.705,92.645,92.682,1412499998.0
2006-06-13 10:45:00,92.686,92.71,92.65,92.678,1180799993.0
2006-06-13 10:50:00,92.682,92.756,92.652,92.756,1004699995.0
2006-06-13 10:55:00,92.762,92.772,92.687,92.687,1188099995.0
2006-06-13 11:00:00,92.688,92.699,92.64,92.665,1144200008.0
2006-06-13 11:05:00,92.644,92.684,92.642,92.662,969799993.0
2006-06-13 11:10:00,92.659,92.72,92.657,92.679,1273099989.0
2006-06-13 11:15:00,92.674,92.723,92.644,92.717,1173199994.0
2006-06-13 11:20:00,92.713,92.722,92.674,92.704,1113199997.0
2006-06-13 11:25:00,92.708,92.708,92.638,92.655,1146400000.0
2006-06-13 11:30:00,92.643,92.69,92.633,92.658,1407699998.0
2006-06-13 11:35:00,92.656,92.722,92.646,92.669,1044899996.0
2006-06-13 11:40:00,92.664,92.693,92.63,92.689,1591399980.0
2006-06-13 11:45:00,92.688,92.758,92.676,92.725,1018799992.0
2006-06-13 11:50:00,92.715,92.758,92.71,92.713,1422499992.0
2006-06-13 11:55:00,92.708,92.742,92.698,92.698,1232199997.0
2006-06-13 12:00:00,92.694,92.747,92.691,92.726,1282300006.0
2006-06-13 12:05:00,92.727,92.743,92.7,92.736,1096499995.0
2006-06-13 12:10:00,92.721,92.772,92.702,92.77,1336600004.0
2006-06-13 12:15:00,92.774,92.805,92.741,92.743,970400000.0
2006-06-13 12:20:00,92.739,92.781,92.731,92.778,1098199997.0
2006-06-13 12:25:00,92.779,92.822,92.763,92.81,1266099991.0
2006-06-13 12:30:00,92.801,92.83,92.78,92.811,1107200005.0
2006-06-13 12:35:00,92.816,92.839,92.794,92.809,1057999999.0
2006-06-13 12:40:00,92.779,92.83,92.766,92.802,1199199994.0
2006-06-13 12:45:00,92.81,92.899,92.792,92.886,1460099998.0
2006-06-13 12:50:00,92.897,92.916,92.859,92.882,1203599991.0
2006-06-13 12:55:00,92.863,92.906,92.847,92.884,1020999996.0
2006-06-13 13:00:00,92.886,92.949,92.884,92.938,1334899995.0
2006-06-13 13:05:00,92.934,92.934,92.885,92.917,1222399998.0
2006-06-13 13:10:00,92.909,92.943,92.886,92.933,1094100001.0
2006-06-13 13:15:00,92.92,92.941,92.829,92.872,1169699995.0
2006-06-13 13:20:00,92.87,92.87,92.815,92.827,1216799993.0
2006-06-13 13:25:00,92.822,92.832,92.781,92.81,1173199995.0
2006-06-13 13:30:00,92.808,92.852,92.774,92.832,1254200011.0
2006-06-13 13:35:00,92.832,92.901,92.817,92.863,985300007.0
2006-06-13 13:40:00,92.86,92.892,92.839,92.878,1077199994.0
2006-06-13 13:45:00,92.877,92.938,92.873,92.914,967100000.0
2006-06-13 13:50:00,92.919,92.941,92.901,92.92,1458199994.0
2006-06-13 13:55:00,92.915,92.915,92.857,92.861,1248399998.0
2006-06-13 14:00:00,92.86,92.92,92.849,92.862,1237099997.0
2006-06-13 14:05:00,92.858,92.878,92.83,92.863,1079899997.0
2006-06-13 14:10:00,92.857,92.886,92.836,92.845,1069900006.0
2006-06-13 14:15:00,92.848,92.895,92.836,92.878,1042700009.0
2006-06-13 14:20:00,92.876,92.902,92.831,92.845,1243099998.0
2006-06-13 14:25:00,92.843,92.88,92.813,92.823,1067599994.0
2006-06-13 14:30:00,92.826,92.863,92.749,92.798,1309899996.0
2006-06-13 14:35:00,92.835,92.847,92.744,92.757,1002499996.0
2006-06-13 14:40:00,92.74,92.77,92.725,92.77,1230899994.0
2006-06-13 14:45:00,92.758,92.788,92.738,92.745,1190799999.0
2006-06-13 14:50:00,92.768,92.807,92.748,92.771,1401200006.0
2006-06-13 14:55:00,92.794,92.832,92.755,92.795,1366499999.0
2006-06-13 15:00:00,92.815,92.884,92.798,92.871,951399993.0
2006-06-13 15:05:00,92.847,92.898,92.837,92.877,750099988.0
2006-06-13 15:10:00,92.895,92.934,92.867,92.918,884799998.0
2006-06-13 15:15:00,92.894,92.915,92.849,92.849,1192699999.0
2006-06-13 15:20:00,92.882,92.887,92.788,92.826,1255499983.0
2006-06-13 15:25:00,92.844,92.865,92.81,92.853,998199993.0
2006-06-13 15:30:00,92.835,92.874,92.816,92.852,1106299996.0
2006-06-13 15:35:00,92.85,92.882,92.833,92.871,1038199999.0
2006-06-13 15:40:00,92.884,93.003,92.875,93.003,1165999993.0
2006-06-13 15:45:00,93.041,93.113,93.035,93.113,987799989.0
2006-06-13 15:50:00,93.118,93.131,93.032,93.032,1241399997.0
2006-06-13 15:55:00,93.063,93.072,93.02,93.026,1030199995.0
2006-06-13 16:00:00,93.049,93.138,93.03,93.119,1278600001.0
2006-06-13 16:05:00,93.151,93.171,93.098,93.14,1081399992.0
2006-06-13 16:10:00,93.15,93.179,93.105,93.179,1105600002.0
2006-06-13 16:15:00,93.184,93.242,93.133,93.218,1137299993.0
2006-06-13 16:20:00,93.231,93.321,93.217,93.227,1460399997.0
2006-06-13 16:25:00,93.225,93.242,93.17,93.23,1181699993.0
2006-06-13 16:30:00,93.231,93.271,93.181,93.207,1270700001.0
2006-06-13 16:35:00,93.215,93.252,93.18,93.252,1399099998.0
2006-06-13 16:40:00,93.253,93.319,93.231,93.299,1242399996.0
2006-06-13 16:45:00,93.294,93.318,93.267,93.287,1094000000.0
2006-06-13 16:50:00,93.27,93.285,93.209,93.226,946600002.0
2006-06-13 16:55:00,93.224,93.26,93.172,93.172,886099994.0
2006-06-13 17:00:00,93.162,93.218,93.14,93.195,1231299996.0
2006-06-13 17:05:00,93.193,93.214,93.138,93.183,1242099995.0
2006-06-13 17:10:00,93.159,93.221,93.152,93.172,1263099988.0
2006-06-13 17:15:00,93.131,93.183,93.111,93.111,1268399991.0
2006-06-13 17:20:00,93.124,93.147,93.11,93.126,712400001.0
2006-06-13 17:25:00,93.128,93.153,93.103,93.11,1108999993.0
2006-06-13 17:30:00,93.123,93.147,93.095,93.132,1192799999.0
2006-06-13 17:35:00,93.132,93.145,93.075,93.128,840099997.0
2006-06-13 17:40:00,93.133,93.141,93.075,93.096,1232299993.0
2006-06-13 17:45:00,93.088,93.109,93.061,93.071,1292799993.0
2006-06-13 17:50:00,93.098,93.133,93.045,93.116,898800000.0
2006-06-13 17:55:00,93.123,93.136,93.057,93.073,1105200000.0
2006-06-13 18:00:00,93.085,93.12,93.065,93.12,6021899995.0
2006-06-13 18:05:00,93.13,93.13,93.11,93.11,7532399992.0
2006-06-13 18:10:00,93.09,93.13,93.07,93.12,7376599970.0
2006-06-13 18:15:00,93.13,93.161,93.097,93.123,6674499980.0
2006-06-13 18:20:00,93.14,93.2,93.125,93.178,9338399996.0
2006-06-13 18:25:00,93.181,93.23,93.179,93.187,7442899958.0
2006-06-13 18:30:00,93.192,93.205,93.102,93.129,8242299959.0
2006-06-13 18:35:00,93.142,93.171,93.077,93.084,5431399975.0
2006-06-13 18:40:00,93.104,93.114,93.055,93.074,5132599990.0
2006-06-13 18:45:00,93.087,93.107,93.032,93.041,3309100007.0
2006-06-13 18:50:00,93.05,93.073,93.023,93.04,6321699978.0
2006-06-13 18:55:00,93.039,93.097,93.03,93.075,4471499996.0
2006-06-13 19:00:00,93.077,93.079,93.01,93.041,2250999991.0
2006-06-13 19:05:00,93.038,93.067,93.009,93.052,5312100003.0
2006-06-13 19:10:00,93.068,93.109,93.022,93.092,1803599988.0
2006-06-13 19:15:00,93.096,93.114,93.004,93.084,4273999984.0
2006-06-13 19:20:00,93.095,93.122,93.01,93.04,4615200003.0
2006-06-13 19:25:00,93.027,93.051,92.969,92.99,5581499993.0
2006-06-13 19:30:00,93.007,93.009,92.963,92.976,4108000002.0
2006-06-13 19:35:00,92.988,93.04,92.947,92.947,3838800003.0
2006-06-13 19:40:00,92.956,93.03,92.94,92.997,4372799993.0
2006-06-13 19:45:00,92.978,93.014,92.969,92.989,2761099995.0
2006-06-13 19:50:00,92.984,93.022,92.962,93.022,2903699988.0
2006-06-13 19:55:00,92.994,93.017,92.965,92.988,3297899995.0
2006-06-13 20:00:00,92.984,92.993,92.944,92.973,2318999994.0
2006-06-13 20:05:00,92.96,93.003,92.934,92.978,2631599994.0
2006-06-13 20:10:00,93.008,93.041,92.994,93.027,4971400016.0
2006-06-13 20:15:00,93.024,93.05,93.002,93.03,4488999980.0
2006-06-13 20:20:00,93.048,93.059,93.002,93.046,3990100000.0
2006-06-13 20:25:00,93.041,93.07,93.029,93.06,6402499981.0
2006-06-13 20:30:00,93.05,93.06,92.998,93.026,4587199978.0
2006-06-13 20:35:00,93.021,93.052,93.016,93.037,4759700001.0
2006-06-13 20:40:00,93.028,93.077,93.018,93.03,5757799982.0
2006-06-13 20:45:00,93.013,93.065,93.013,93.044,4544099973.0
2006-06-13 20:50:00,93.05,93.063,93.013,93.022,3713399985.0
2006-06-13 20:55:00,93.021,93.044,92.949,92.985,7149699998.0
2006-06-13 21:00:00,92.988,93.009,92.963,92.967,5559399975.0
2006-06-13 21:05:00,92.962,93.0,92.961,92.993,2447300002.0
2006-06-13 21:10:00,92.987,93.008,92.961,93.006,3307599992.0
2006-06-13 21:15:00,93.0,93.037,92.986,93.026,4944399988.0
2006-06-13 21:20:00,93.032,93.033,92.98,93.028,7055299976.0
2006-06-13 21:25:00,93.009,93.038,92.985,92.991,3393199993.0
2006-06-13 21:30:00,93.021,93.023,92.971,92.991,2814499990.0
2006-06-13 21:35:00,93.003,93.015,92.979,93.007,1993199993.0
2006-06-13 21:40:00,93.015,93.04,92.988,93.029,3766700004.0
2006-06-13 21:45:00,93.003,93.03,92.98,92.991,3773199991.0
2006-06-13 21:50:00,92.999,93.044,92.999,93.02,1470999993.0
2006-06-13 21:55:00,93.02,93.063,93.018,93.029,1642399999.0
2006-06-13 22:00:00,93.025,93.051,93.001,93.05,3707099991.0
2006-06-13 22:05:00,93.043,93.044,93.006,93.02,900500001.0
2006-06-13 22:10:00,93.032,93.042,92.993,93.025,1696899990.0
2006-06-13 22:15:00,93.026,93.044,93.01,93.01,1547600009.0
2006-06-13 22:20:00,93.03,93.082,93.009,93.08,1300600002.0
2006-06-13 22:25:00,93.056,93.077,93.022,93.022,1922699986.0
2006-06-13 22:30:00,93.055,93.07,93.036,93.047,1781600007.0
2006-06-13 22:35:00,93.067,93.068,93.038,93.05,1667500007.0
2006-06-13 22:40:00,93.068,93.082,93.036,93.052,1903299990.0
2006-06-13 22:45:00,93.072,93.079,93.023,93.072,2246399992.0
2006-06-13 22:50:00,93.063,93.091,93.027,93.056,1842799991.0
2006-06-13 22:55:00,93.047,93.068,92.983,92.99,1387099993.0
2006-06-13 23:00:00,93.06,93.095,93.023,93.063,1044899998.0
2006-06-13 23:05:00,93.049,93.125,93.047,93.096,1086399997.0
2006-06-13 23:10:00,93.078,93.117,93.051,93.064,1297199998.0
2006-06-13 23:15:00,93.111,93.118,93.05,93.108,1254299998.0
2006-06-13 23:20:00,93.076,93.155,93.013,93.013,1254399999.0
2006-06-13 23:25:00,93.014,93.065,93.0,93.042,1030599992.0
2006-06-13 23:30:00,93.066,93.068,93.026,93.035,1098099993.0
2006-06-13 23:35:00,93.044,93.061,93.011,93.035,1062799998.0
2006-06-13 23:40:00,93.035,93.045,93.005,93.04,1260799979.0
2006-06-13 23:45:00,93.032,93.04,93.01,93.035,548699997.0
2006-06-13 23:50:00,93.01,93.045,93.01,93.028,1020999994.0
2006-06-13 23:55:00,93.015,93.045,93.015,93.02,754999994.0
2006-06-14 00:00:00,93.035,93.04,93.002,93.04,1081500011.0
2006-06-14 00:05:00,93.04,93.04,92.996,93.022,1059999988.0
2006-06-14 00:10:00,93.016,93.045,93.01,93.016,772299992.0
2006-06-14 00:15:00,93.022,93.045,93.014,93.04,779400005.0
2006-06-14 00:20:00,93.02,93.045,93.003,93.03,990099998.0
2006-06-14 00:25:00,93.027,93.045,93.014,93.045,1079900000.0
2006-06-14 00:30:00,93.018,93.04,92.993,93.02,805499996.0
2006-06-14 00:35:00,93.03,93.04,93.01,93.035,1013900001.0
2006-06-14 00:40:00,93.04,93.045,93.011,93.03,979399994.0
2006-06-14 00:45:00,93.035,93.045,93.01,93.04,1280199988.0
2006-06-14 00:50:00,93.024,93.042,93.011,93.014,848000001.0
2006-06-14 00:55:00,93.02,93.045,93.012,93.028,1142599994.0
2006-06-14 01:00:00,93.011,93.045,92.967,92.972,731800005.0
2006-06-14 01:05:00,92.998,93.016,92.971,93.013,1060600000.0
2006-06-14 01:10:00,93.012,93.019,92.974,93.0,1061899999.0
2006-06-14 01:15:00,93.002,93.024,92.991,93.023,726799997.0
2006-06-14 01:20:00,92.996,93.027,92.994,93.013,735899998.0
2006-06-14 01:25:00,93.007,93.03,92.991,93.009,1125500005.0
2006-06-14 01:30:00,93.039,93.044,93.007,93.015,1230399989.0
2006-06-14 01:35:00,93.017,93.047,93.005,93.018,1138400006.0
2006-06-14 01:40:00,93.029,93.034,92.997,93.014,917599999.0
2006-06-14 01:45:00,93.019,93.027,92.983,92.997,1049800000.0
2006-06-14 01:50:00,92.991,93.021,92.972,92.995,1160100000.0
2006-06-14 01:55:00,93.012,93.017,92.981,93.012,1492799990.0
2006-06-14 02:00:00,92.992,93.019,92.972,92.986,1254000005.0
2006-06-14 02:05:00,92.985,92.999,92.902,92.902,1066800001.0
2006-06-14 02:10:00,92.904,92.926,92.882,92.893,1143999998.0
2006-06-14 02:15:00,92.906,92.938,92.886,92.938,1195399999.0
2006-06-14 02:20:00,92.92,92.945,92.913,92.917,1000699994.0
2006-06-14 02:25:00,92.94,92.945,92.91,92.928,973400000.0
2006-06-14 02:30:00,92.93,92.94,92.898,92.935,864399990.0
2006-06-14 02:35:00,92.93,92.945,92.901,92.928,1080199992.0
2006-06-14 02:40:00,92.935,92.94,92.911,92.929,1275400000.0
2006-06-14 02:45:00,92.933,92.945,92.91,92.92,1024299999.0
2006-06-14 02:50:00,92.928,92.94,92.91,92.94,982299994.0
2006-06-14 02:55:00,92.94,92.945,92.917,92.922,1405799994.0
2006-06-14 03:00:00,92.917,92.945,92.906,92.94,952599994.0
2006-06-14 03:05:00,92.94,92.945,92.915,92.929,946199995.0
2006-06-14 03:10:00,92.919,92.945,92.912,92.93,1088099986.0
2006-06-14 03:15:00,92.918,92.94,92.91,92.92,365300003.0
2006-06-14 03:20:00,92.935,92.94,92.913,92.935,1046699995.0
2006-06-14 03:25:00,92.94,92.94,92.913,92.92,936299999.0
2006-06-14 03:30:00,92.94,92.945,92.911,92.935,1057300009.0
2006-06-14 03:35:00,92.916,92.945,92.903,92.925,995199997.0
2006-06-14 03:40:00,92.93,92.945,92.891,92.933,884299992.0
2006-06-14 03:45:00,92.919,92.945,92.909,92.94,1062899996.0
2006-06-14 03:50:00,92.935,92.945,92.911,92.921,1236300007.0
2006-06-14 03:55:00,92.935,92.945,92.91,92.945,627599994.0
2006-06-14 04:00:00,92.906,92.94,92.906,92.935,621799999.0
2006-06-14 04:05:00,92.92,92.943,92.9,92.93,723399995.0
2006-06-14 04:10:00,92.92,92.945,92.912,92.922,867299998.0
2006-06-14 04:15:00,92.935,92.94,92.917,92.92,710199996.0
2006-06-14 04:20:00,92.925,92.945,92.898,92.921,662600002.0
2006-06-14 04:25:00,92.927,92.945,92.909,92.935,788400000.0
2006-06-14 04:30:00,92.922,92.945,92.916,92.933,767299992.0
2006-06-14 04:35:00,92.92,92.948,92.91,92.93,980299995.0
2006-06-14 04:40:00,92.935,92.94,92.911,92.935,799999999.0
2006-06-14 04:45:00,92.928,92.94,92.911,92.935,779299989.0
2006-06-14 04:50:00,92.935,92.945,92.911,92.933,912499997.0
2006-06-14 04:55:00,92.922,92.945,92.913,92.93,579200001.0
2006-06-14 05:00:00,92.935,92.945,92.895,92.919,993199996.0
2006-06-14 05:05:00,92.933,92.945,92.903,92.918,944799997.0
2006-06-14 05:10:00,92.935,92.945,92.905,92.94,842799995.0
2006-06-14 05:15:00,92.94,92.945,92.911,92.935,806999988.0
2006-06-14 05:20:00,92.94,92.94,92.911,92.938,566400000.0
2006-06-14 05:25:00,92.94,92.94,92.904,92.938,548200000.0
2006-06-14 05:30:00,92.94,92.94,92.92,92.94,493899999.0
2006-06-14 05:35:00,92.94,92.942,92.912,92.935,565500002.0
2006-06-14 05:40:00,92.924,92.94,92.91,92.932,597800002.0
2006-06-14 05:45:00,92.92,92.945,92.88,92.935,607200000.0
2006-06-14 05:50:00,92.91,92.945,92.91,92.935,1002699998.0
2006-06-14 05:55:00,92.9,92.94,92.9,92.919,649799996.0
2006-06-14 06:00:00,92.913,92.945,92.906,92.92,648800000.0
2006-06-14 06:05:00,92.935,92.945,92.916,92.945,1108499997.0
2006-06-14 06:10:00,92.935,92.94,92.9,92.922,726699989.0
2006-06-14 06:15:00,92.912,92.943,92.911,92.94,639899998.0
2006-06-14 06:20:00,92.93,92.94,92.912,92.916,265899996.0
2006-06-14 06:25:00,92.905,92.94,92.904,92.92,804499998.0
2006-06-14 06:30:00,92.92,92.94,92.91,92.92,489599991.0
2006-06-14 06:35:00,92.94,92.945,92.888,92.902,645600002.0
2006-06-14 06:40:00,92.904,92.932,92.889,92.919,1114900010.0
2006-06-14 06:45:00,92.892,92.967,92.892,92.948,1194899993.0
2006-06-14 06:50:00,92.957,92.961,92.905,92.94,1217000001.0
2006-06-14 06:55:00,92.953,92.98,92.93,92.971,1105299995.0
2006-06-14 07:00:00,92.951,92.985,92.943,92.97,986799999.0
2006-06-14 07:05:00,92.975,93.005,92.954,92.99,854400005.0
2006-06-14 07:10:00,93.001,93.013,92.958,92.958,1145400003.0
2006-06-14 07:15:00,92.972,93.011,92.951,92.998,898999996.0
2006-06-14 07:20:00,92.992,92.994,92.962,92.992,946199996.0
2006-06-14 07:25:00,92.981,93.004,92.966,92.978,930999996.0
2006-06-14 07:30:00,92.967,92.985,92.93,92.958,711900000.0
2006-06-14 07:35:00,92.975,93.028,92.953,93.018,1482000006.0
2006-06-14 07:40:00,93.009,93.04,92.991,93.002,1055299998.0
2006-06-14 07:45:00,93.001,93.023,92.982,93.004,984199992.0
2006-06-14 07:50:00,93.024,93.09,93.006,93.055,971599993.0
2006-06-14 07:55:00,93.064,93.091,93.045,93.059,935099994.0
2006-06-14 08:00:00,93.079,93.097,93.054,93.069,1046799997.0
2006-06-14 08:05:00,93.057,93.075,93.016,93.036,1017899999.0
2006-06-14 08:10:00,93.037,93.056,93.017,93.042,1193599997.0
2006-06-14 08:15:00,93.034,93.064,93.01,93.048,971099998.0
2006-06-14 08:20:00,93.047,93.095,93.019,93.073,984000002.0
2006-06-14 08:25:00,93.059,93.116,93.041,93.109,948399992.0
2006-06-14 08:30:00,93.119,93.121,93.076,93.081,1072099984.0
2006-06-14 08:35:00,93.078,93.11,93.069,93.096,1156599994.0
2006-06-14 08:40:00,93.113,93.123,93.077,93.103,1436400005.0
2006-06-14 08:45:00,93.115,93.121,93.064,93.085,1086700002.0
2006-06-14 08:50:00,93.058,93.158,93.058,93.154,1046800000.0
2006-06-14 08:55:00,93.148,93.197,93.122,93.135,1155900010.0
2006-06-14 09:00:00,93.167,93.186,93.126,93.175,1130399986.0
2006-06-14 09:05:00,93.16,93.177,93.107,93.133,1208000001.0
2006-06-14 09:10:00,93.107,93.121,93.034,93.055,989600004.0
2006-06-14 09:15:00,93.064,93.064,93.004,93.015,1022499999.0
2006-06-14 09:20:00,93.035,93.035,92.972,92.997,1374399983.0
2006-06-14 09:25:00,93.008,93.065,92.996,93.065,1049900000.0
2006-06-14 09:30:00,93.048,93.073,93.027,93.047,1459300004.0
2006-06-14 09:35:00,93.025,93.115,93.025,93.11,1355200001.0
2006-06-14 09:40:00,93.108,93.117,93.05,93.057,870999996.0
2006-06-14 09:45:00,93.084,93.098,93.058,93.092,1054599999.0
2006-06-14 09:50:00,93.098,93.158,93.086,93.135,1153400000.0
2006-06-14 09:55:00,93.126,93.185,93.126,93.142,1246899996.0
2006-06-14 10:00:00,93.141,93.192,93.13,93.191,940899991.0
2006-06-14 10:05:00,93.194,93.268,93.171,93.248,784799991.0
2006-06-14 10:10:00,93.213,93.235,93.128,93.141,855599998.0
2006-06-14 10:15:00,93.137,93.179,93.099,93.175,951199995.0
2006-06-14 10:20:00,93.175,93.193,93.13,93.18,1292400006.0
2006-06-14 10:25:00,93.169,93.192,93.15,93.183,997899996.0
2006-06-14 10:30:00,93.17,93.195,93.131,93.193,1146600000.0
2006-06-14 10:35:00,93.17,93.189,93.125,93.133,1040899999.0
2006-06-14 10:40:00,93.115,93.173,93.115,93.159,1402900003.0
2006-06-14 10:45:00,93.175,93.204,93.168,93.188,1085299997.0
2006-06-14 10:50:00,93.19,93.199,93.118,93.161,1258699994.0
2006-06-14 10:55:00,93.144,93.165,93.094,93.112,1368100002.0
2006-06-14 11:00:00,93.133,93.192,93.118,93.175,1149299992.0
2006-06-14 11:05:00,93.175,93.211,93.153,93.171,1089800001.0
2006-06-14 11:10:00,93.177,93.206,93.167,93.167,1225099994.0
2006-06-14 11:15:00,93.156,93.184,93.131,93.162,1588200001.0
2006-06-14 11:20:00,93.155,93.219,93.15,93.177,1367199997.0
2006-06-14 11:25:00,93.171,93.216,93.15,93.197,1293399998.0
2006-06-14 11:30:00,93.191,93.21,93.161,93.185,1369199990.0
2006-06-14 11:35:00,93.176,93.21,93.171,93.193,1071299994.0
2006-06-14 11:40:00,93.188,93.203,93.166,93.182,1452600001.0
2006-06-14 11:45:00,93.164,93.196,93.142,93.172,1132299998.0
2006-06-14 11:50:00,93.157,93.18,93.138,93.153,1187799997.0
2006-06-14 11:55:00,93.138,93.164,93.106,93.11,859299995.0
2006-06-14 12:00:00,93.112,93.156,93.093,93.156,1138399999.0
2006-06-14 12:05:00,93.148,93.19,93.118,93.118,1097899991.0
2006-06-14 12:10:00,93.123,93.166,93.116,93.16,1342999984.0
2006-06-14 12:15:00,93.157,93.216,93.147,93.171,1140299997.0
2006-06-14 12:20:00,93.185,93.204,93.154,93.159,1213799997.0
2006-06-14 12:25:00,93.144,93.194,93.139,93.174,1251400007.0
2006-06-14 12:30:00,93.158,93.186,93.15,93.16,1139999991.0
2006-06-14 12:35:00,93.156,93.176,93.139,93.155,1168999994.0
2006-06-14 12:40:00,93.155,93.177,93.113,93.113,1126999997.0
2006-06-14 12:45:00,93.119,93.175,93.119,93.145,1238599994.0
2006-06-14 12:50:00,93.148,93.168,93.078,93.135,1245099996.0
2006-06-14 12:55:00,93.13,93.157,93.099,93.1,1049899992.0
2006-06-14 13:00:00,93.117,93.142,93.101,93.142,1298199991.0
2006-06-14 13:05:00,93.146,93.171,93.119,93.153,1137299994.0
2006-06-14 13:10:00,93.177,93.203,93.16,93.175,1456199998.0
2006-06-14 13:15:00,93.181,93.231,93.167,93.215,1059500000.0
2006-06-14 13:20:00,93.208,93.236,93.189,93.222,1146700005.0
2006-06-14 13:25:00,93.212,93.218,93.172,93.185,1058400002.0
2006-06-14 13:30:00,93.203,93.232,93.171,93.213,1076899995.0
2006-06-14 13:35:00,93.212,93.271,93.211,93.241,1336599996.0
2006-06-14 13:40:00,93.262,93.268,93.223,93.241,908299996.0
2006-06-14 13:45:00,93.224,93.246,93.186,93.205,1108400000.0
2006-06-14 13:50:00,93.219,93.23,93.167,93.197,1273599987.0
2006-06-14 13:55:00,93.196,93.196,93.14,93.154,1045099999.0
2006-06-14 14:00:00,93.165,93.196,93.136,93.151,1213299997.0
2006-06-14 14:05:00,93.17,93.182,93.145,93.17,952599990.0
2006-06-14 14:10:00,93.172,93.233,93.169,93.207,1238799988.0
2006-06-14 14:15:00,93.215,93.242,93.19,93.212,924900000.0
2006-06-14 14:20:00,93.228,93.266,93.214,93.239,1100299994.0
2006-06-14 14:25:00,93.237,93.257,93.095,93.112,1487300003.0
2006-06-14 14:30:00,93.079,93.279,93.065,93.243,1204899997.0
2006-06-14 14:35:00,93.243,93.282,93.189,93.222,927500000.0
2006-06-14 14:40:00,93.21,93.226,93.158,93.202,1042899990.0
2006-06-14 14:45:00,93.206,93.223,93.161,93.179,1006599997.0
2006-06-14 14:50:00,93.186,93.212,93.143,93.177,1411299995.0
2006-06-14 14:55:00,93.186,93.197,93.116,93.149,1311899991.0
2006-06-14 15:00:00,93.161,93.26,93.144,93.26,1154600001.0
2006-06-14 15:05:00,93.235,93.255,93.202,93.218,1184600000.0
2006-06-14 15:10:00,93.195,93.23,93.151,93.187,1307600005.0
2006-06-14 15:15:00,93.166,93.217,93.096,93.113,1364499994.0
2006-06-14 15:20:00,93.12,93.199,93.113,93.195,1344499994.0
2006-06-14 15:25:00,93.202,93.275,93.165,93.246,1187500001.0
2006-06-14 15:30:00,93.258,93.284,93.232,93.249,1313300006.0
2006-06-14 15:35:00,93.251,93.251,93.178,93.213,915799996.0
2006-06-14 15:40:00,93.209,93.25,93.193,93.207,1163799999.0
2006-06-14 15:45:00,93.183,93.245,93.18,93.236,1107299996.0
2006-06-14 15:50:00,93.224,93.281,93.223,93.25,1407199999.0
2006-06-14 15:55:00,93.271,93.287,93.225,93.268,1293499996.0
2006-06-14 16:00:00,93.245,93.35,93.245,93.325,922200005.0
2006-06-14 16:05:00,93.328,93.371,93.282,93.297,941599998.0
2006-06-14 16:10:00,93.291,93.323,93.227,93.301,1343699999.0
2006-06-14 16:15:00,93.292,93.347,93.259,93.331,1171899988.0
2006-06-14 16:20:00,93.345,93.375,93.321,93.346,1233699987.0
2006-06-14 16:25:00,93.346,93.346,93.275,93.316,1043399992.0
2006-06-14 16:30:00,93.299,93.318,93.278,93.292,987900002.0
2006-06-14 16:35:00,93.305,93.337,93.283,93.313,1245800005.0
2006-06-14 16:40:00,93.313,93.333,93.278,93.316,1157099993.0
2006-06-14 16:45:00,93.316,93.353,93.297,93.332,1386000005.0
2006-06-14 16:50:00,93.353,93.385,93.317,93.339,1376199993.0
2006-06-14 16:55:00,93.35,93.385,93.327,93.379,1025899996.0
2006-06-14 17:00:00,93.383,93.394,93.334,93.334,1268300000.0
2006-06-14 17:05:00,93.358,93.358,93.317,93.324,1291799995.0
2006-06-14 17:10:00,93.317,93.404,93.317,93.4,1230499988.0
2006-06-14 17:15:00,93.39,93.402,93.344,93.377,1041500001.0
2006-06-14 17:20:00,93.375,93.399,93.326,93.383,869200006.0
2006-06-14 17:25:00,93.38,93.395,93.335,93.349,1004599994.0
2006-06-14 17:30:00,93.346,93.378,93.327,93.358,1319099991.0
2006-06-14 17:35:00,93.359,93.386,93.34,93.377,1387699997.0
2006-06-14 17:40:00,93.36,93.407,93.36,93.4,1051699996.0
2006-06-14 17:45:00,93.398,93.476,93.388,93.47,1354100007.0
2006-06-14 17:50:00,93.465,93.527,93.459,93.513,1368899994.0
2006-06-14 17:55:00,93.538,93.586,93.53,93.542,1264800001.0
2006-06-14 18:00:00,93.533,93.57,93.51,93.52,7815400011.0
2006-06-14 18:05:00,93.53,93.54,93.486,93.528,9713000015.0
2006-06-14 18:10:00,93.528,93.56,93.481,93.56,6566399965.0
2006-06-14 18:15:00,93.55,93.597,93.521,93.583,6401499967.0
2006-06-14 18:20:00,93.58,93.62,93.547,93.62,9024999951.0
2006-06-14 18:25:00,93.61,93.62,93.534,93.539,8263699945.0
2006-06-14 18:30:00,93.544,93.59,93.53,93.569,8412999968.0
2006-06-14 18:35:00,93.573,93.582,93.534,93.572,5982099998.0
2006-06-14 18:40:00,93.574,93.59,93.537,93.549,5371299990.0
2006-06-14 18:45:00,93.552,93.613,93.552,93.587,3406699984.0
2006-06-14 18:50:00,93.59,93.603,93.557,93.559,6737799987.0
2006-06-14 18:55:00,93.568,93.603,93.562,93.569,4738700002.0
2006-06-14 19:00:00,93.583,93.583,93.542,93.563,1954700000.0
2006-06-14 19:05:00,93.565,93.573,93.53,93.568,5512599982.0
2006-06-14 19:10:00,93.571,93.583,93.53,93.56,2007900003.0
2006-06-14 19:15:00,93.558,93.566,93.524,93.541,3868399996.0
2006-06-14 19:20:00,93.562,93.564,93.521,93.544,4397400000.0
2006-06-14 19:25:00,93.539,93.55,93.499,93.503,6167099974.0
2006-06-14 19:30:00,93.528,93.533,93.488,93.505,4528299977.0
2006-06-14 19:35:00,93.512,93.544,93.497,93.51,3339400000.0
2006-06-14 19:40:00,93.522,93.555,93.498,93.54,4016699980.0
2006-06-14 19:45:00,93.552,93.576,93.488,93.5,2725399996.0
2006-06-14 19:50:00,93.477,93.505,93.461,93.476,3048599982.0
2006-06-14 19:55:00,93.491,93.514,93.468,93.474,2985599990.0
2006-06-14 20:00:00,93.473,93.519,93.469,93.494,2387600003.0
2006-06-14 20:05:00,93.512,93.546,93.487,93.538,2721399996.0
2006-06-14 20:10:00,93.541,93.555,93.485,93.492,5099399979.0
2006-06-14 20:15:00,93.484,93.516,93.457,93.491,4290200007.0
2006-06-14 20:20:00,93.468,93.515,93.451,93.493,4286499997.0
2006-06-14 20:25:00,93.482,93.499,93.417,93.422,6828999971.0
2006-06-14 20:30:00,93.45,93.45,93.376,93.405,3721999991.0
2006-06-14 20:35:00,93.404,93.422,93.377,93.397,4950200000.0
2006-06-14 20:40:00,93.415,93.43,93.353,93.371,5272599991.0
2006-06-14 20:45:00,93.343,93.407,93.325,93.395,4670399974.0
2006-06-14 20:50:00,93.375,93.393,93.322,93.375,4727999987.0
2006-06-14 20:55:00,93.372,93.42,93.341,93.372,7724199939.0
2006-06-14 21:00:00,93.38,93.406,93.362,93.37,3284799994.0
2006-06-14 21:05:00,93.379,93.401,93.359,93.371,2548400003.0
2006-06-14 21:10:00,93.382,93.419,93.37,93.388,3243099973.0
2006-06-14 21:15:00,93.396,93.44,93.368,93.424,4745599982.0
2006-06-14 21:20:00,93.438,93.45,93.402,93.421,6949499961.0
2006-06-14 21:25:00,93.404,93.438,93.398,93.4,3562599987.0
2006-06-14 21:30:00,93.405,93.423,93.381,93.399,3112700006.0
2006-06-14 21:35:00,93.398,93.43,93.379,93.43,1525599994.0
2006-06-14 21:40:00,93.412,93.435,93.383,93.41,3421499997.0
2006-06-14 21:45:00,93.407,93.435,93.381,93.392,3358499972.0
2006-06-14 21:50:00,93.387,93.405,93.348,93.363,1672499992.0
2006-06-14 21:55:00,93.339,93.376,93.335,93.337,1781899982.0
2006-06-14 22:00:00,93.33,93.358,93.316,93.338,4139599987.0
2006-06-14 22:05:00,93.319,93.352,93.3,93.322,1230000003.0
2006-06-14 22:10:00,93.342,93.352,93.299,93.329,1990699990.0
2006-06-14 22:15:00,93.348,93.362,93.323,93.328,1688099999.0
2006-06-14 22:20:00,93.34,93.36,93.327,93.339,1126300005.0
2006-06-14 22:25:00,93.347,93.362,93.32,93.344,1708899991.0
2006-06-14 22:30:00,93.358,93.364,93.325,93.327,2056199999.0
2006-06-14 22:35:00,93.337,93.361,93.311,93.346,1396600007.0
2006-06-14 22:40:00,93.346,93.371,93.328,93.36,1982400002.0
2006-06-14 22:45:00,93.363,93.398,93.326,93.381,2205899982.0
2006-06-14 22:50:00,93.4,93.415,93.34,93.38,1790499998.0
2006-06-14 22:55:00,93.395,93.417,93.33,93.375,1257099996.0
2006-06-14 23:00:00,93.388,93.413,93.346,93.37,1238499997.0
2006-06-14 23:05:00,93.353,93.391,93.31,93.37,1147099988.0
2006-06-14 23:10:00,93.37,93.411,93.323,93.383,1396599999.0
2006-06-14 23:15:00,93.373,93.419,93.349,93.378,1371399991.0
2006-06-14 23:20:00,93.404,93.439,93.382,93.406,1031199998.0
2006-06-14 23:25:00,93.393,93.436,93.375,93.408,1547399988.0
2006-06-14 23:30:00,93.398,93.408,93.36,93.392,1143899991.0
2006-06-14 23:35:00,93.41,93.415,93.36,93.395,993799997.0
2006-06-14 23:40:00,93.378,93.399,93.343,93.38,1253699997.0
2006-06-14 23:45:00,93.355,93.38,93.351,93.375,518399998.0
2006-06-14 23:50:00,93.349,93.385,93.349,93.368,961600001.0
2006-06-14 23:55:00,93.373,93.385,93.356,93.36,643300001.0
2006-06-15 00:00:00,93.36,93.38,93.34,93.367,990799997.0
2006-06-15 00:05:00,93.366,93.38,93.335,93.362,1101700002.0
2006-06-15 00:10:00,93.373,93.385,93.352,93.363,735999993.0
2006-06-15 00:15:00,93.361,93.385,93.355,93.38,685100006.0
2006-06-15 00:20:00,93.36,93.385,93.343,93.35,1012299992.0
2006-06-15 00:25:00,93.367,93.385,93.354,93.376,1140099989.0
2006-06-15 00:30:00,93.357,93.38,93.332,93.332,732199998.0
2006-06-15 00:35:00,93.35,93.38,93.35,93.375,899399996.0
2006-06-15 00:40:00,93.38,93.385,93.352,93.37,920399997.0
2006-06-15 00:45:00,93.36,93.385,93.351,93.38,1062499995.0
2006-06-15 00:50:00,93.366,93.382,93.35,93.356,868400001.0
2006-06-15 00:55:00,93.375,93.385,93.351,93.38,1233700004.0
2006-06-15 01:00:00,93.37,93.385,93.307,93.324,917899994.0
2006-06-15 01:05:00,93.325,93.36,93.295,93.346,947399996.0
2006-06-15 01:10:00,93.36,93.369,93.311,93.311,946699995.0
2006-06-15 01:15:00,93.332,93.352,93.31,93.34,753699998.0
2006-06-15 01:20:00,93.336,93.378,93.32,93.364,1084800000.0
2006-06-15 01:25:00,93.368,93.391,93.348,93.366,1044299998.0
2006-06-15 01:30:00,93.377,93.385,93.348,93.365,863399997.0
2006-06-15 01:35:00,93.366,93.39,93.346,93.378,884499994.0
2006-06-15 01:40:00,93.385,93.405,93.349,93.392,702599995.0
2006-06-15 01:45:00,93.407,93.407,93.354,93.385,1099400005.0
2006-06-15 01:50:00,93.356,93.39,93.343,93.349,1159199992.0
2006-06-15 01:55:00,93.367,93.376,93.307,93.324,1356999995.0
2006-06-15 02:00:00,93.327,93.351,93.308,93.316,833799991.0
2006-06-15 02:05:00,93.312,93.334,93.279,93.282,1175400001.0
2006-06-15 02:10:00,93.303,93.323,93.258,93.302,997299995.0
2006-06-15 02:15:00,93.307,93.366,93.293,93.353,1169800002.0
2006-06-15 02:20:00,93.33,93.346,93.3,93.323,982399998.0
2006-06-15 02:25:00,93.332,93.335,93.284,93.303,1189999998.0
2006-06-15 02:30:00,93.293,93.324,93.272,93.289,884499991.0
2006-06-15 02:35:00,93.304,93.358,93.286,93.342,1041899992.0
2006-06-15 02:40:00,93.336,93.355,93.311,93.331,1323899997.0
2006-06-15 02:45:00,93.328,93.329,93.287,93.3,1065399992.0
2006-06-15 02:50:00,93.289,93.338,93.282,93.325,1005699997.0
2006-06-15 02:55:00,93.319,93.335,93.274,93.28,1426699987.0
2006-06-15 03:00:00,93.294,93.307,93.264,93.302,720500001.0
2006-06-15 03:05:00,93.303,93.33,93.281,93.305,1027299994.0
2006-06-15 03:10:00,93.3,93.319,93.26,93.295,1139199993.0
2006-06-15 03:15:00,93.293,93.309,93.252,93.253,973700004.0
2006-06-15 03:20:00,93.246,93.287,93.24,93.274,1310699996.0
2006-06-15 03:25:00,93.282,93.295,93.253,93.268,1173199997.0
2006-06-15 03:30:00,93.269,93.309,93.261,93.295,1339199996.0
2006-06-15 03:35:00,93.291,93.301,93.238,93.255,931600004.0
2006-06-15 03:40:00,93.265,93.278,93.219,93.252,1000899992.0
2006-06-15 03:45:00,93.232,93.283,93.217,93.268,1041099998.0
2006-06-15 03:50:00,93.26,93.291,93.251,93.285,1259599992.0
2006-06-15 03:55:00,93.288,93.295,93.255,93.287,934399990.0
2006-06-15 04:00:00,93.252,93.288,93.242,93.272,1185199996.0
2006-06-15 04:05:00,93.263,93.294,93.23,93.261,1330899996.0
2006-06-15 04:10:00,93.283,93.303,93.263,93.285,781499998.0
2006-06-15 04:15:00,93.285,93.303,93.263,93.283,915099998.0
2006-06-15 04:20:00,93.261,93.305,93.261,93.288,1043299993.0
2006-06-15 04:25:00,93.298,93.303,93.258,93.268,715099996.0
2006-06-15 04:30:00,93.293,93.309,93.273,93.291,940200001.0
2006-06-15 04:35:00,93.293,93.308,93.269,93.281,995900003.0
2006-06-15 04:40:00,93.285,93.303,93.277,93.295,831100003.0
2006-06-15 04:45:00,93.284,93.297,93.256,93.283,687299995.0
2006-06-15 04:50:00,93.269,93.296,93.254,93.291,871500006.0
2006-06-15 04:55:00,93.273,93.29,93.252,93.252,772600006.0
2006-06-15 05:00:00,93.26,93.285,93.225,93.27,846399998.0
2006-06-15 05:05:00,93.255,93.283,93.224,93.249,960500000.0
2006-06-15 05:10:00,93.234,93.257,93.219,93.252,999599997.0
2006-06-15 05:15:00,93.253,93.279,93.243,93.259,903399994.0
2006-06-15 05:20:00,93.248,93.278,93.246,93.276,885800002.0
2006-06-15 05:25:00,93.278,93.286,93.241,93.275,1160400000.0
2006-06-15 05:30:00,93.283,93.283,93.23,93.24,560999998.0
2006-06-15 05:35:00,93.25,93.267,93.225,93.227,714499996.0
2006-06-15 05:40:00,93.223,93.263,93.219,93.244,740900000.0
2006-06-15 05:45:00,93.24,93.27,93.188,93.257,689700001.0
2006-06-15 05:50:00,93.234,93.267,93.229,93.261,1162500002.0
2006-06-15 05:55:00,93.235,93.272,93.214,93.243,1117100000.0
2006-06-15 06:00:00,93.243,93.267,93.218,93.242,960099994.0
2006-06-15 06:05:00,93.236,93.257,93.221,93.243,1115400000.0
2006-06-15 06:10:00,93.234,93.266,93.219,93.248,653899993.0
2006-06-15 06:15:00,93.256,93.269,93.22,93.261,817700005.0
2006-06-15 06:20:00,93.244,93.279,93.227,93.251,899499997.0
2006-06-15 06:25:00,93.235,93.278,93.232,93.253,1095099995.0
2006-06-15 06:30:00,93.246,93.281,93.228,93.259,902399994.0
2006-06-15 06:35:00,93.273,93.311,93.253,93.291,733899994.0
2006-06-15 06:40:00,93.307,93.315,93.272,93.295,887199995.0
2006-06-15 06:45:00,93.271,93.323,93.271,93.281,836699993.0
2006-06-15 06:50:00,93.328,93.328,93.263,93.268,970099996.0
2006-06-15 06:55:00,93.292,93.303,93.261,93.274,1046299983.0
2006-06-15 07:00:00,93.255,93.281,93.243,93.27,1192300002.0
2006-06-15 07:05:00,93.269,93.279,93.244,93.275,697099995.0
2006-06-15 07:10:00,93.263,93.283,93.251,93.28,1013500000.0
2006-06-15 07:15:00,93.292,93.298,93.25,93.275,928700006.0
2006-06-15 07:20:00,93.272,93.287,93.247,93.273,884600002.0
2006-06-15 07:25:00,93.289,93.298,93.255,93.283,1071800001.0
2006-06-15 07:30:00,93.283,93.305,93.252,93.276,676999994.0
2006-06-15 07:35:00,93.279,93.315,93.274,93.287,957500001.0
2006-06-15 07:40:00,93.297,93.314,93.268,93.291,1111099999.0
2006-06-15 07:45:00,93.281,93.344,93.281,93.319,942699997.0
2006-06-15 07:50:00,93.334,93.353,93.309,93.32,971899994.0
2006-06-15 07:55:00,93.333,93.351,93.313,93.328,1232600009.0
2006-06-15 08:00:00,93.31,93.359,93.3,93.344,1284899994.0
2006-06-15 08:05:00,93.325,93.395,93.32,93.385,1102200001.0
2006-06-15 08:10:00,93.389,93.41,93.357,93.374,1742699994.0
2006-06-15 08:15:00,93.381,93.439,93.373,93.403,939600002.0
2006-06-15 08:20:00,93.417,93.433,93.394,93.418,1071500001.0
2006-06-15 08:25:00,93.422,93.427,93.381,93.396,1154399994.0
2006-06-15 08:30:00,93.402,93.42,93.367,93.372,994699998.0
2006-06-15 08:35:00,93.39,93.448,93.38,93.443,1161100002.0
2006-06-15 08:40:00,93.445,93.475,93.405,93.436,1184800002.0
2006-06-15 08:45:00,93.455,93.455,93.349,93.363,957499992.0
2006-06-15 08:50:00,93.317,93.371,93.28,93.28,1045100002.0
2006-06-15 08:55:00,93.287,93.329,93.256,93.276,1167199985.0
2006-06-15 09:00:00,93.306,93.331,93.272,93.294,1344799995.0
2006-06-15 09:05:00,93.304,93.315,93.242,93.277,1350500001.0
2006-06-15 09:10:00,93.261,93.276,93.232,93.255,1061999996.0
2006-06-15 09:15:00,93.223,93.259,93.188,93.243,1075300001.0
2006-06-15 09:20:00,93.247,93.286,93.229,93.272,1155999992.0
2006-06-15 09:25:00,93.275,93.294,93.235,93.273,1309799998.0
2006-06-15 09:30:00,93.261,93.328,93.243,93.263,1058699990.0
2006-06-15 09:35:00,93.258,93.276,93.191,93.217,1378499993.0
2006-06-15 09:40:00,93.218,93.305,93.218,93.27,1026599995.0
2006-06-15 09:45:00,93.251,93.264,93.188,93.22,1170599988.0
2006-06-15 09:50:00,93.227,93.262,93.214,93.239,913799996.0
2006-06-15 09:55:00,93.234,93.276,93.234,93.263,1088400001.0
2006-06-15 10:00:00,93.244,93.292,93.223,93.253,1054599988.0
2006-06-15 10:05:00,93.244,93.289,93.219,93.274,1054900001.0
2006-06-15 10:10:00,93.261,93.307,93.246,93.287,977399996.0
2006-06-15 10:15:00,93.305,93.312,93.269,93.292,1154699996.0
2006-06-15 10:20:00,93.301,93.328,93.274,93.313,1435200004.0
2006-06-15 10:25:00,93.308,93.34,93.282,93.319,759500002.0
2006-06-15 10:30:00,93.329,93.348,93.26,93.33,1151099996.0
2006-06-15 10:35:00,93.323,93.347,93.292,93.318,1205199998.0
2006-06-15 10:40:00,93.315,93.331,93.292,93.31,1325799993.0
2006-06-15 10:45:00,93.314,93.342,93.292,93.337,1103699996.0
2006-06-15 10:50:00,93.36,93.39,93.319,93.372,1199100003.0
2006-06-15 10:55:00,93.371,93.372,93.29,93.305,1310699997.0
2006-06-15 11:00:00,93.283,93.322,93.269,93.288,1020700002.0
2006-06-15 11:05:00,93.275,93.322,93.264,93.28,978900001.0
2006-06-15 11:10:00,93.253,93.273,93.207,93.224,1193199997.0
2006-06-15 11:15:00,93.209,93.248,93.209,93.234,1380899996.0
2006-06-15 11:20:00,93.22,93.273,93.212,93.255,1142700000.0
2006-06-15 11:25:00,93.266,93.314,93.255,93.302,1235599999.0
2006-06-15 11:30:00,93.294,93.346,93.275,93.345,1307200003.0
2006-06-15 11:35:00,93.332,93.367,93.321,93.367,1374399990.0
2006-06-15 11:40:00,93.351,93.367,93.316,93.33,1208099999.0
2006-06-15 11:45:00,93.328,93.365,93.308,93.333,1308399994.0
2006-06-15 11:50:00,93.325,93.365,93.28,93.28,1274500003.0
2006-06-15 11:55:00,93.29,93.296,93.248,93.265,1001099997.0
2006-06-15 12:00:00,93.261,93.291,93.241,93.271,1023000005.0
2006-06-15 12:05:00,93.278,93.321,93.261,93.3,1428300006.0
2006-06-15 12:10:00,93.318,93.347,93.292,93.347,1130899997.0
2006-06-15 12:15:00,93.347,93.347,93.288,93.33,1025199998.0
2006-06-15 12:20:00,93.344,93.349,93.292,93.327,1126399992.0
2006-06-15 12:25:00,93.318,93.336,93.293,93.318,1146499993.0
2006-06-15 12:30:00,93.321,93.336,93.304,93.309,985099993.0
2006-06-15 12:35:00,93.315,93.343,93.301,93.326,880699990.0
2006-06-15 12:40:00,93.332,93.364,93.316,93.325,825500000.0
2006-06-15 12:45:00,93.32,93.364,93.315,93.342,1181800004.0
2006-06-15 12:50:00,93.346,93.346,93.248,93.323,976000000.0
2006-06-15 12:55:00,93.311,93.319,93.265,93.288,1032399995.0
2006-06-15 13:00:00,93.277,93.314,93.27,93.305,1157499991.0
2006-06-15 13:05:00,93.303,93.304,93.207,93.222,1102999989.0
2006-06-15 13:10:00,93.24,93.278,93.228,93.268,1203400006.0
2006-06-15 13:15:00,93.252,93.287,93.238,93.269,1092900001.0
2006-06-15 13:20:00,93.265,93.284,93.242,93.27,1044400000.0
2006-06-15 13:25:00,93.253,93.277,93.232,93.261,1084500000.0
2006-06-15 13:30:00,93.277,93.291,93.236,93.263,1032299994.0
2006-06-15 13:35:00,93.244,93.293,93.242,93.271,889700005.0
2006-06-15 13:40:00,93.276,93.301,93.247,93.289,1191100004.0
2006-06-15 13:45:00,93.288,93.295,93.245,93.266,1117899988.0
2006-06-15 13:50:00,93.25,93.343,93.238,93.343,1132199990.0
2006-06-15 13:55:00,93.348,93.373,93.306,93.306,1304500006.0
2006-06-15 14:00:00,93.315,93.315,93.249,93.266,1148499997.0
2006-06-15 14:05:00,93.28,93.302,93.246,93.283,964499998.0
2006-06-15 14:10:00,93.283,93.306,93.233,93.272,1013500002.0
2006-06-15 14:15:00,93.283,93.324,93.259,93.296,1150400001.0
2006-06-15 14:20:00,93.318,93.341,93.281,93.287,1409900008.0
2006-06-15 14:25:00,93.312,93.354,93.28,93.301,1200199995.0
2006-06-15 14:30:00,93.254,93.334,93.205,93.297,1102199992.0
2006-06-15 14:35:00,93.305,93.337,93.262,93.283,977299991.0
2006-06-15 14:40:00,93.313,93.345,93.28,93.333,860999992.0
2006-06-15 14:45:00,93.323,93.415,93.322,93.373,1069599993.0
2006-06-15 14:50:00,93.398,93.409,93.294,93.333,1310500000.0
2006-06-15 14:55:00,93.333,93.376,93.304,93.319,1334699993.0
2006-06-15 15:00:00,93.316,93.442,93.294,93.42,1090300000.0
2006-06-15 15:05:00,93.426,93.498,93.403,93.481,1009000001.0
2006-06-15 15:10:00,93.474,93.494,93.408,93.408,918099996.0
2006-06-15 15:15:00,93.415,93.516,93.415,93.473,1703900003.0
2006-06-15 15:20:00,93.495,93.522,93.426,93.5,1088099998.0
2006-06-15 15:25:00,93.512,93.554,93.484,93.495,1121699989.0
2006-06-15 15:30:00,93.484,93.488,93.403,93.448,1355600001.0
2006-06-15 15:35:00,93.448,93.455,93.407,93.423,1081299994.0
2006-06-15 15:40:00,93.405,93.43,93.383,93.421,994899998.0
2006-06-15 15:45:00,93.398,93.459,93.385,93.448,1169499995.0
2006-06-15 15:50:00,93.449,93.495,93.429,93.479,1461599998.0
2006-06-15 15:55:00,93.48,93.507,93.464,93.486,1257499999.0
2006-06-15 16:00:00,93.485,93.494,93.386,93.386,1229199997.0
2006-06-15 16:05:00,93.392,93.43,93.386,93.425,956599991.0
2006-06-15 16:10:00,93.423,93.457,93.391,93.425,1272999994.0
2006-06-15 16:15:00,93.422,93.424,93.331,93.389,914899993.0
2006-06-15 16:20:00,93.372,93.416,93.367,93.393,1138099995.0
2006-06-15 16:25:00,93.408,93.418,93.374,93.379,1123500004.0
2006-06-15 16:30:00,93.402,93.425,93.33,93.349,854499998.0
2006-06-15 16:35:00,93.345,93.371,93.318,93.331,1028000001.0
2006-06-15 16:40:00,93.346,93.375,93.29,93.373,1104099998.0
2006-06-15 16:45:00,93.371,93.396,93.344,93.373,1482399986.0
2006-06-15 16:50:00,93.393,93.396,93.324,93.327,1033399997.0
2006-06-15 16:55:00,93.336,93.358,93.308,93.319,1045499995.0
2006-06-15 17:00:00,93.321,93.36,93.305,93.332,909799997.0
2006-06-15 17:05:00,93.329,93.357,93.312,93.33,1096199997.0
2006-06-15 17:10:00,93.31,93.338,93.301,93.33,1217299998.0
2006-06-15 17:15:00,93.32,93.36,93.292,93.354,1484100001.0
2006-06-15 17:20:00,93.346,93.359,93.311,93.338,773499995.0
2006-06-15 17:25:00,93.336,93.362,93.234,93.243,1039199990.0
2006-06-15 17:30:00,93.248,93.298,93.232,93.276,1112099996.0
2006-06-15 17:35:00,93.27,93.305,93.248,93.294,1128299997.0
2006-06-15 17:40:00,93.262,93.35,93.257,93.337,1147400003.0
2006-06-15 17:45:00,93.329,93.381,93.322,93.343,1146299997.0
2006-06-15 17:50:00,93.368,93.419,93.35,93.392,1215199997.0
2006-06-15 17:55:00,93.385,93.4,93.357,93.395,1036700003.0
2006-06-15 18:00:00,93.38,93.43,93.38,93.42,6268499971.0
2006-06-15 18:05:00,93.41,93.41,93.372,93.389,6158999970.0
2006-06-15 18:10:00,93.4,93.407,93.369,93.395,5969099998.0
2006-06-15 18:15:00,93.369,93.42,93.362,93.42,4143599994.0
2006-06-15 18:20:00,93.391,93.41,93.37,93.39,9126399977.0
2006-06-15 18:25:00,93.37,93.385,93.335,93.356,8040399982.0
2006-06-15 18:30:00,93.362,93.38,93.341,93.358,7807099969.0
2006-06-15 18:35:00,93.368,93.396,93.334,93.334,5606399991.0
2006-06-15 18:40:00,93.335,93.39,93.335,93.346,5224099987.0
2006-06-15 18:45:00,93.345,93.406,93.345,93.372,2901499988.0
2006-06-15 18:50:00,93.364,93.41,93.363,93.391,6553600005.0
2006-06-15 18:55:00,93.398,93.408,93.371,93.393,4967799992.0
2006-06-15 19:00:00,93.392,93.401,93.347,93.347,2091499990.0
2006-06-15 19:05:00,93.363,93.388,93.337,93.387,5896199982.0
2006-06-15 19:10:00,93.395,93.397,93.365,93.385,1923799996.0
2006-06-15 19:15:00,93.397,93.417,93.363,93.406,4238599994.0
2006-06-15 19:20:00,93.415,93.431,93.381,93.406,4214499972.0
2006-06-15 19:25:00,93.407,93.407,93.345,93.356,5491999976.0
2006-06-15 19:30:00,93.382,93.405,93.358,93.38,4457700003.0
2006-06-15 19:35:00,93.378,93.425,93.364,93.399,3167600001.0
2006-06-15 19:40:00,93.412,93.428,93.377,93.377,4108999985.0
2006-06-15 19:45:00,93.38,93.412,93.366,93.388,3063300007.0
2006-06-15 19:50:00,93.383,93.396,93.356,93.384,3143399995.0
2006-06-15 19:55:00,93.383,93.397,93.356,93.375,3518399991.0
2006-06-15 20:00:00,93.374,93.374,93.33,93.36,2149399991.0
2006-06-15 20:05:00,93.36,93.388,93.343,93.36,3009099995.0
2006-06-15 20:10:00,93.363,93.382,93.322,93.326,4695399993.0
2006-06-15 20:15:00,93.321,93.351,93.31,93.327,4710099984.0
2006-06-15 20:20:00,93.314,93.347,93.292,93.327,4321899983.0
2006-06-15 20:25:00,93.32,93.339,93.275,93.31,6487700011.0
2006-06-15 20:30:00,93.297,93.306,93.227,93.265,5129399996.0
2006-06-15 20:35:00,93.266,93.291,93.237,93.26,4565499994.0
2006-06-15 20:40:00,93.257,93.277,93.21,93.235,5676399978.0
2006-06-15 20:45:00,93.215,93.251,93.209,93.223,5361799998.0
2006-06-15 20:50:00,93.232,93.257,93.202,93.234,4409799980.0
2006-06-15 20:55:00,93.231,93.263,93.208,93.242,7339399952.0
2006-06-15 21:00:00,93.251,93.275,93.221,93.223,4811099964.0
2006-06-15 21:05:00,93.237,93.271,93.221,93.244,2375699998.0
2006-06-15 21:10:00,93.254,93.299,93.241,93.29,3509399985.0
2006-06-15 21:15:00,93.275,93.293,93.248,93.265,5029899999.0
2006-06-15 21:20:00,93.254,93.266,93.21,93.252,7287599977.0
2006-06-15 21:25:00,93.242,93.257,93.2,93.212,3243499993.0
2006-06-15 21:30:00,93.222,93.237,93.184,93.196,3087000003.0
2006-06-15 21:35:00,93.223,93.23,93.191,93.221,1644499999.0
2006-06-15 21:40:00,93.224,93.232,93.151,93.182,3621799997.0
2006-06-15 21:45:00,93.178,93.213,93.156,93.165,2931899977.0
2006-06-15 21:50:00,93.185,93.199,93.159,93.196,1506799989.0
2006-06-15 21:55:00,93.192,93.192,93.132,93.154,1697800001.0
2006-06-15 22:00:00,93.157,93.191,93.128,93.168,3613599975.0
2006-06-15 22:05:00,93.156,93.173,93.119,93.156,1492599985.0
2006-06-15 22:10:00,93.155,93.193,93.136,93.177,1856799992.0
2006-06-15 22:15:00,93.175,93.194,93.158,93.16,1478099995.0
2006-06-15 22:20:00,93.181,93.184,93.142,93.176,1287000000.0
2006-06-15 22:25:00,93.16,93.189,93.139,93.164,2140299994.0
2006-06-15 22:30:00,93.166,93.197,93.151,93.172,2033599989.0
2006-06-15 22:35:00,93.18,93.22,93.161,93.2,1448899992.0
2006-06-15 22:40:00,93.213,93.243,93.186,93.213,2310399987.0
2006-06-15 22:45:00,93.213,93.251,93.189,93.237,2070700002.0
2006-06-15 22:50:00,93.233,93.245,93.185,93.202,1710799994.0
2006-06-15 22:55:00,93.198,93.22,93.133,93.139,1178999990.0
2006-06-15 23:00:00,93.193,93.21,93.156,93.183,1531100006.0
2006-06-15 23:05:00,93.185,93.213,93.163,93.183,1206400002.0
2006-06-15 23:10:00,93.175,93.252,93.155,93.225,709299999.0
2006-06-15 23:15:00,93.224,93.271,93.202,93.262,1368799983.0
2006-06-15 23:20:00,93.25,93.267,93.23,93.24,985400004.0
2006-06-15 23:25:00,93.249,93.266,93.182,93.188,829299997.0
2006-06-15 23:30:00,93.206,93.24,93.201,93.234,1010999992.0
2006-06-15 23:35:00,93.223,93.237,93.186,93.215,1111199991.0
2006-06-15 23:40:00,93.195,93.223,93.171,93.21,1241099994.0
2006-06-15 23:45:00,93.202,93.205,93.17,93.184,724200001.0
2006-06-15 23:50:00,93.171,93.205,93.171,93.2,879699997.0
2006-06-15 23:55:00,93.192,93.205,93.174,93.18,683199986.0
2006-06-16 00:00:00,93.18,93.2,93.161,93.2,993799986.0
2006-06-16 00:05:00,93.2,93.2,93.153,93.182,934299990.0
2006-06-16 00:10:00,93.176,93.205,93.172,93.183,664099990.0
2006-06-16 00:15:00,93.182,93.205,93.174,93.186,673299999.0
2006-06-16 00:20:00,93.195,93.205,93.163,93.19,874700001.0
2006-06-16 00:25:00,93.187,93.205,93.172,93.205,1046399987.0
2006-06-16 00:30:00,93.195,93.2,93.154,93.154,704399999.0
2006-06-16 00:35:00,93.17,93.2,93.17,93.18,1025399994.0
2006-06-16 00:40:00,93.2,93.205,93.171,93.19,928599988.0
2006-06-16 00:45:00,93.181,93.205,93.17,93.189,1013499989.0
2006-06-16 00:50:00,93.183,93.202,93.17,93.192,877199995.0
2006-06-16 00:55:00,93.195,93.205,93.171,93.2,1250599992.0
2006-06-16 01:00:00,93.173,93.229,93.165,93.201,1191899998.0
2006-06-16 01:05:00,93.22,93.241,93.197,93.207,833599998.0
2006-06-16 01:10:00,93.208,93.231,93.189,93.221,1059699999.0
2006-06-16 01:15:00,93.225,93.256,93.209,93.237,976299996.0
2006-06-16 01:20:00,93.223,93.256,93.205,93.242,879299997.0
2006-06-16 01:25:00,93.233,93.268,93.186,93.213,1023999998.0
2006-06-16 01:30:00,93.222,93.235,93.195,93.204,928699990.0
2006-06-16 01:35:00,93.2,93.242,93.191,93.23,1077199991.0
2006-06-16 01:40:00,93.226,93.254,93.204,93.222,744799998.0
2006-06-16 01:45:00,93.233,93.25,93.207,93.215,1103000003.0
2006-06-16 01:50:00,93.222,93.243,93.202,93.214,1504700005.0
2006-06-16 01:55:00,93.213,93.237,93.199,93.216,1357099984.0
2006-06-16 02:00:00,93.202,93.219,93.176,93.181,1038799995.0
2006-06-16 02:05:00,93.204,93.229,93.176,93.221,1022999995.0
2006-06-16 02:10:00,93.214,93.271,93.195,93.245,978300002.0
2006-06-16 02:15:00,93.241,93.265,93.22,93.228,1248400001.0
2006-06-16 02:20:00,93.232,93.238,93.197,93.213,927600000.0
2006-06-16 02:25:00,93.214,93.252,93.177,93.219,1274199993.0
2006-06-16 02:30:00,93.224,93.243,93.199,93.217,983500001.0
2006-06-16 02:35:00,93.23,93.269,93.209,93.244,945900001.0
2006-06-16 02:40:00,93.235,93.272,93.234,93.254,1324399997.0
2006-06-16 02:45:00,93.242,93.254,93.197,93.212,1147399994.0
2006-06-16 02:50:00,93.228,93.265,93.214,93.25,915499994.0
2006-06-16 02:55:00,93.245,93.301,93.227,93.28,1098199996.0
2006-06-16 03:00:00,93.282,93.294,93.224,93.245,959899999.0
2006-06-16 03:05:00,93.253,93.267,93.224,93.243,947299998.0
2006-06-16 03:10:00,93.222,93.243,93.206,93.23,1225400003.0
2006-06-16 03:15:00,93.221,93.237,93.196,93.227,968300000.0
2006-06-16 03:20:00,93.224,93.246,93.199,93.235,1197100001.0
2006-06-16 03:25:00,93.226,93.245,93.207,93.229,714100001.0
2006-06-16 03:30:00,93.232,93.248,93.21,93.219,1115800000.0
2006-06-16 03:35:00,93.232,93.249,93.185,93.194,977399999.0
2006-06-16 03:40:00,93.22,93.24,93.173,93.227,1053299989.0
2006-06-16 03:45:00,93.199,93.232,93.189,93.202,1026499998.0
2006-06-16 03:50:00,93.208,93.226,93.191,93.202,1144300002.0
2006-06-16 03:55:00,93.211,93.242,93.199,93.232,796499996.0
2006-06-16 04:00:00,93.206,93.247,93.206,93.236,1006600000.0
2006-06-16 04:05:00,93.224,93.255,93.202,93.22,889500001.0
2006-06-16 04:10:00,93.211,93.239,93.184,93.22,1039599996.0
2006-06-16 04:15:00,93.21,93.235,93.207,93.216,874299999.0
2006-06-16 04:20:00,93.202,93.241,93.202,93.228,902400005.0
2006-06-16 04:25:00,93.209,93.233,93.191,93.211,737100002.0
2006-06-16 04:30:00,93.207,93.238,93.196,93.216,925599997.0
2006-06-16 04:35:00,93.207,93.224,93.183,93.186,985300001.0
2006-06-16 04:40:00,93.188,93.228,93.186,93.223,757599990.0
2006-06-16 04:45:00,93.215,93.235,93.197,93.219,1010299999.0
2006-06-16 04:50:00,93.238,93.258,93.216,93.245,980200001.0
2006-06-16 04:55:00,93.215,93.248,93.208,93.227,989800006.0
2006-06-16 05:00:00,93.217,93.233,93.185,93.206,1109099991.0
2006-06-16 05:05:00,93.195,93.227,93.182,93.217,1080700001.0
2006-06-16 05:10:00,93.217,93.24,93.194,93.228,898600007.0
2006-06-16 05:15:00,93.225,93.238,93.196,93.196,533299994.0
2006-06-16 05:20:00,93.217,93.248,93.207,93.226,915300001.0
2006-06-16 05:25:00,93.231,93.245,93.205,93.205,1113099998.0
2006-06-16 05:30:00,93.219,93.245,93.21,93.23,965900005.0
2006-06-16 05:35:00,93.247,93.266,93.23,93.253,689499999.0
2006-06-16 05:40:00,93.253,93.257,93.223,93.223,706099993.0
2006-06-16 05:45:00,93.245,93.266,93.194,93.247,795599995.0
2006-06-16 05:50:00,93.238,93.253,93.213,93.226,1116599995.0
2006-06-16 05:55:00,93.205,93.252,93.205,93.224,731899992.0
2006-06-16 06:00:00,93.216,93.243,93.207,93.235,1162899995.0
2006-06-16 06:05:00,93.23,93.262,93.217,93.232,1125099999.0
2006-06-16 06:10:00,93.216,93.258,93.186,93.239,837099997.0
2006-06-16 06:15:00,93.227,93.257,93.22,93.253,1109199992.0
2006-06-16 06:20:00,93.256,93.264,93.222,93.244,332600002.0
2006-06-16 06:25:00,93.236,93.273,93.202,93.22,774800001.0
2006-06-16 06:30:00,93.232,93.24,93.205,93.238,1102199987.0
2006-06-16 06:35:00,93.226,93.282,93.202,93.265,689899997.0
2006-06-16 06:40:00,93.263,93.279,93.241,93.256,912100002.0
2006-06-16 06:45:00,93.26,93.282,93.241,93.248,997999996.0
2006-06-16 06:50:00,93.256,93.271,93.225,93.245,860499990.0
2006-06-16 06:55:00,93.251,93.275,93.236,93.27,1125499994.0
2006-06-16 07:00:00,93.265,93.27,93.238,93.254,1088399999.0
2006-06-16 07:05:00,93.265,93.278,93.241,93.275,976499997.0
2006-06-16 07:10:00,93.258,93.279,93.248,93.255,1100899985.0
2006-06-16 07:15:00,93.266,93.28,93.249,93.25,1115999999.0
2006-06-16 07:20:00,93.265,93.286,93.242,93.286,643499995.0
2006-06-16 07:25:00,93.285,93.29,93.242,93.282,1134699996.0
2006-06-16 07:30:00,93.284,93.3,93.248,93.293,823099999.0
2006-06-16 07:35:00,93.28,93.308,93.276,93.279,1271600000.0
2006-06-16 07:40:00,93.281,93.314,93.268,93.29,1211999992.0
2006-06-16 07:45:00,93.282,93.302,93.262,93.294,895999998.0
2006-06-16 07:50:00,93.283,93.321,93.268,93.32,961899995.0
2006-06-16 07:55:00,93.312,93.348,93.281,93.289,829200004.0
2006-06-16 08:00:00,93.287,93.32,93.285,93.307,1173899999.0
2006-06-16 08:05:00,93.306,93.369,93.306,93.359,1003200006.0
2006-06-16 08:10:00,93.334,93.363,93.297,93.297,954599993.0
2006-06-16 08:15:00,93.312,93.315,93.247,93.287,790899997.0
2006-06-16 08:20:00,93.281,93.298,93.234,93.252,1120300001.0
2006-06-16 08:25:00,93.253,93.279,93.228,93.24,1286500008.0
2006-06-16 08:30:00,93.233,93.252,93.211,93.241,974499996.0
2006-06-16 08:35:00,93.229,93.27,93.216,93.227,1119599997.0
2006-06-16 08:40:00,93.236,93.268,93.223,93.232,1182699987.0
2006-06-16 08:45:00,93.257,93.257,93.21,93.25,1161499995.0
2006-06-16 08:50:00,93.212,93.331,93.212,93.322,903599998.0
2006-06-16 08:55:00,93.309,93.312,93.225,93.234,1032000001.0
2006-06-16 09:00:00,93.262,93.298,93.26,93.272,1340699992.0
2006-06-16 09:05:00,93.279,93.309,93.244,93.307,1510900004.0
2006-06-16 09:10:00,93.298,93.317,93.238,93.25,1103099984.0
2006-06-16 09:15:00,93.272,93.282,93.25,93.262,964200003.0
2006-06-16 09:20:00,93.282,93.315,93.26,93.306,1218900000.0
2006-06-16 09:25:00,93.294,93.361,93.288,93.347,1536899989.0
2006-06-16 09:30:00,93.367,93.371,93.327,93.332,1087500001.0
2006-06-16 09:35:00,93.314,93.352,93.293,93.335,1266399982.0
2006-06-16 09:40:00,93.349,93.388,93.335,93.374,873200001.0
2006-06-16 09:45:00,93.378,93.387,93.355,93.357,1088499996.0
2006-06-16 09:50:00,93.361,93.395,93.343,93.366,1274199999.0
2006-06-16 09:55:00,93.361,93.425,93.346,93.392,934499988.0
2006-06-16 10:00:00,93.394,93.416,93.358,93.378,957400001.0
2006-06-16 10:05:00,93.385,93.412,93.351,93.412,1028899998.0
2006-06-16 10:10:00,93.414,93.44,93.375,93.416,1056099992.0
2006-06-16 10:15:00,93.42,93.445,93.384,93.437,1361399997.0
2006-06-16 10:20:00,93.428,93.452,93.336,93.357,1084400001.0
2006-06-16 10:25:00,93.372,93.372,93.328,93.355,866899995.0
2006-06-16 10:30:00,93.349,93.357,93.314,93.339,887300004.0
2006-06-16 10:35:00,93.347,93.357,93.295,93.295,1078099990.0
2006-06-16 10:40:00,93.3,93.341,93.281,93.319,1207600008.0
2006-06-16 10:45:00,93.33,93.334,93.263,93.295,1227299994.0
2006-06-16 10:50:00,93.3,93.319,93.264,93.3,802199994.0
2006-06-16 10:55:00,93.316,93.38,93.301,93.356,1037300000.0
2006-06-16 11:00:00,93.367,93.413,93.357,93.411,878400000.0
2006-06-16 11:05:00,93.415,93.431,93.375,93.398,1025099998.0
2006-06-16 11:10:00,93.395,93.436,93.384,93.406,1476599995.0
2006-06-16 11:15:00,93.388,93.479,93.383,93.423,1026499998.0
2006-06-16 11:20:00,93.447,93.526,93.425,93.513,1208899987.0
2006-06-16 11:25:00,93.512,93.531,93.474,93.489,1194299994.0
2006-06-16 11:30:00,93.48,93.524,93.477,93.499,1423700004.0
2006-06-16 11:35:00,93.508,93.521,93.474,93.486,1094499993.0
2006-06-16 11:40:00,93.474,93.49,93.454,93.468,1625800002.0
2006-06-16 11:45:00,93.477,93.524,93.463,93.497,1006100002.0
2006-06-16 11:50:00,93.491,93.527,93.456,93.456,1121000002.0
2006-06-16 11:55:00,93.454,93.506,93.452,93.461,1413799995.0
2006-06-16 12:00:00,93.454,93.494,93.431,93.478,1110299996.0
2006-06-16 12:05:00,93.486,93.508,93.466,93.473,1232699998.0
2006-06-16 12:10:00,93.483,93.512,93.466,93.495,1157799989.0
2006-06-16 12:15:00,93.485,93.544,93.471,93.519,1098199994.0
2006-06-16 12:20:00,93.524,93.602,93.524,93.591,1291600000.0
2006-06-16 12:25:00,93.584,93.604,93.533,93.546,1182799995.0
2006-06-16 12:30:00,93.557,93.579,93.526,93.558,1029200002.0
2006-06-16 12:35:00,93.553,93.575,93.533,93.559,1063299995.0
2006-06-16 12:40:00,93.567,93.579,93.535,93.545,1345899998.0
2006-06-16 12:45:00,93.553,93.57,93.533,93.563,1465199997.0
2006-06-16 12:50:00,93.567,93.567,93.463,93.522,1043999994.0
2006-06-16 12:55:00,93.504,93.517,93.463,93.489,994300002.0
2006-06-16 13:00:00,93.466,93.494,93.454,93.486,1152599997.0
2006-06-16 13:05:00,93.487,93.491,93.437,93.462,1145899998.0
2006-06-16 13:10:00,93.449,93.511,93.444,93.495,1306700001.0
2006-06-16 13:15:00,93.493,93.512,93.456,93.488,1015900003.0
2006-06-16 13:20:00,93.486,93.494,93.462,93.486,1267900000.0
2006-06-16 13:25:00,93.482,93.484,93.442,93.459,1423500001.0
2006-06-16 13:30:00,93.462,93.477,93.42,93.451,1235600004.0
2006-06-16 13:35:00,93.464,93.492,93.44,93.48,1107899997.0
2006-06-16 13:40:00,93.489,93.498,93.43,93.467,1169799998.0
2006-06-16 13:45:00,93.45,93.47,93.418,93.418,1244600006.0
2006-06-16 13:50:00,93.426,93.441,93.406,93.429,1241700003.0
2006-06-16 13:55:00,93.43,93.435,93.395,93.42,864999997.0
2006-06-16 14:00:00,93.421,93.437,93.362,93.381,1169800004.0
2006-06-16 14:05:00,93.37,93.403,93.354,93.371,799399993.0
2006-06-16 14:10:00,93.38,93.417,93.344,93.373,977199996.0
2006-06-16 14:15:00,93.381,93.465,93.381,93.432,1060599997.0
2006-06-16 14:20:00,93.453,93.457,93.4,93.428,1051399999.0
2006-06-16 14:25:00,93.41,93.46,93.381,93.46,843999999.0
2006-06-16 14:30:00,93.441,93.441,93.345,93.389,1299199989.0
2006-06-16 14:35:00,93.401,93.401,93.324,93.354,1099200002.0
2006-06-16 14:40:00,93.366,93.384,93.333,93.384,868200000.0
2006-06-16 14:45:00,93.349,93.405,93.344,93.344,1097200004.0
2006-06-16 14:50:00,93.343,93.38,93.319,93.33,1410699998.0
2006-06-16 14:55:00,93.343,93.37,93.301,93.349,1004800002.0
2006-06-16 15:00:00,93.361,93.396,93.329,93.35,980299990.0
2006-06-16 15:05:00,93.336,93.37,93.329,93.361,1245500002.0
2006-06-16 15:10:00,93.367,93.367,93.314,93.324,894999993.0
2006-06-16 15:15:00,93.321,93.389,93.316,93.354,1198500002.0
2006-06-16 15:20:00,93.356,93.388,93.284,93.314,920799999.0
2006-06-16 15:25:00,93.308,93.349,93.274,93.33,1107499996.0
2006-06-16 15:30:00,93.353,93.355,93.294,93.355,902299997.0
2006-06-16 15:35:00,93.349,93.39,93.328,93.338,1261600010.0
2006-06-16 15:40:00,93.353,93.393,93.321,93.378,958499992.0
2006-06-16 15:45:00,93.376,93.395,93.351,93.375,1148700000.0
2006-06-16 15:50:00,93.373,93.385,93.331,93.36,1206499996.0
2006-06-16 15:55:00,93.38,93.38,93.341,93.38,842299996.0
2006-06-16 16:00:00,93.37,93.38,93.35,93.372,800400004.0
2006-06-16 16:05:00,93.375,93.377,93.287,93.315,997200004.0
2006-06-16 16:10:00,93.298,93.341,93.27,93.323,1198099999.0
2006-06-16 16:15:00,93.32,93.348,93.284,93.291,1108900002.0
2006-06-16 16:20:00,93.297,93.316,93.279,93.312,1185900001.0
2006-06-16 16:25:00,93.312,93.325,93.276,93.304,1116099993.0
2006-06-16 16:30:00,93.312,93.331,93.285,93.324,1142899999.0
2006-06-16 16:35:00,93.32,93.357,93.297,93.304,1488999990.0
2006-06-16 16:40:00,93.312,93.336,93.288,93.315,1408900005.0
2006-06-16 16:45:00,93.31,93.361,93.296,93.341,1229500004.0
2006-06-16 16:50:00,93.338,93.374,93.288,93.316,1228999993.0
2006-06-16 16:55:00,93.306,93.325,93.271,93.284,1064299990.0
2006-06-16 17:00:00,93.279,93.281,93.217,93.217,949199991.0
2006-06-16 17:05:00,93.226,93.263,93.206,93.263,1062999993.0
2006-06-16 17:10:00,93.257,93.318,93.233,93.31,1166999991.0
2006-06-16 17:15:00,93.284,93.37,93.282,93.342,963999996.0
2006-06-16 17:20:00,93.36,93.367,93.326,93.344,1197699985.0
2006-06-16 17:25:00,93.337,93.353,93.307,93.314,1084199994.0
2006-06-16 17:30:00,93.304,93.332,93.273,93.317,1475499991.0
2006-06-16 17:35:00,93.324,93.365,93.304,93.347,1013499998.0
2006-06-16 17:40:00,93.324,93.383,93.324,93.382,991899993.0
2006-06-16 17:45:00,93.385,93.394,93.326,93.343,1558700001.0
2006-06-16 17:50:00,93.331,93.384,93.325,93.357,876899999.0
2006-06-16 17:55:00,93.368,93.386,93.337,93.353,1269999997.0
2006-06-16 18:00:00,93.356,93.377,93.34,93.36,7357099989.0
2006-06-16 18:05:00,93.35,93.37,93.34,93.36,8961499985.0
2006-06-16 18:10:00,93.357,93.368,93.324,93.331,5898399982.0
2006-06-16 18:15:00,93.35,93.363,93.322,93.34,6548099984.0
2006-06-16 18:20:00,93.345,93.359,93.315,93.337,9133199956.0
2006-06-16 18:25:00,93.33,93.358,93.308,93.332,7714499977.0
2006-06-16 18:30:00,93.33,93.36,93.304,93.305,6033599997.0
2006-06-16 18:35:00,93.318,93.388,93.305,93.356,5399099986.0
2006-06-16 18:40:00,93.365,93.431,93.333,93.402,5062099993.0
2006-06-16 18:45:00,93.398,93.423,93.378,93.423,2994300005.0
2006-06-16 18:50:00,93.416,93.422,93.37,93.374,6276099988.0
2006-06-16 18:55:00,93.398,93.405,93.365,93.393,4276199998.0
2006-06-16 19:00:00,93.391,93.42,93.367,93.4,2069099999.0
2006-06-16 19:05:00,93.398,93.433,93.387,93.403,5680799996.0
2006-06-16 19:10:00,93.419,93.433,93.387,93.408,1814199996.0
2006-06-16 19:15:00,93.404,93.417,93.354,93.379,4018799981.0
2006-06-16 19:20:00,93.404,93.43,93.387,93.411,4175499987.0
2006-06-16 19:25:00,93.408,93.429,93.375,93.415,5363100007.0
2006-06-16 19:30:00,93.42,93.431,93.393,93.399,5211599983.0
2006-06-16 19:35:00,93.405,93.435,93.39,93.411,3567099980.0
2006-06-16 19:40:00,93.411,93.419,93.375,93.398,4454999982.0
2006-06-16 19:45:00,93.4,93.4,93.349,93.381,3037899995.0
2006-06-16 19:50:00,93.37,93.4,93.357,93.395,2688900010.0
2006-06-16 19:55:00,93.395,93.407,93.371,93.384,3432299996.0
2006-06-16 20:00:00,93.397,93.411,93.373,93.403,2717499994.0
2006-06-16 20:05:00,93.402,93.456,93.391,93.422,2884199985.0
2006-06-16 20:10:00,93.438,93.448,93.396,93.429,5278599983.0
2006-06-16 20:15:00,93.432,93.474,93.431,93.468,4238599999.0
2006-06-16 20:20:00,93.465,93.482,93.426,93.466,4423799986.0
2006-06-16 20:25:00,93.489,93.508,93.467,93.47,5661699984.0
2006-06-16 20:30:00,93.48,93.51,93.442,93.462,4989200003.0
2006-06-16 20:35:00,93.451,93.507,93.446,93.475,4547099982.0
2006-06-16 20:40:00,93.467,93.499,93.448,93.47,5563399994.0
2006-06-16 20:45:00,93.463,93.527,93.463,93.505,4814999995.0
2006-06-16 20:50:00,93.507,93.539,93.492,93.537,4354000007.0
2006-06-16 20:55:00,93.54,93.573,93.522,93.57,4849799978.0
2006-06-16 21:00:00,93.56,93.561,93.516,93.548,2506299988.0
2006-06-16 21:05:00,93.54,93.56,93.51,93.533,2436200003.0
2006-06-16 21:10:00,93.542,93.551,93.511,93.539,3509199996.0
2006-06-16 21:15:00,93.543,93.58,93.521,93.571,4710699995.0
2006-06-16 21:20:00,93.571,93.58,93.528,93.548,6564799980.0
2006-06-16 21:25:00,93.543,93.563,93.516,93.525,2937799980.0
2006-06-16 21:30:00,93.532,93.55,93.5,93.52,2735400003.0
2006-06-16 21:35:00,93.521,93.54,93.485,93.508,1701099984.0
2006-06-16 21:40:00,93.503,93.518,93.473,93.502,3449700001.0
2006-06-16 21:45:00,93.494,93.512,93.458,93.475,3072699983.0
2006-06-16 21:50:00,93.462,93.485,93.437,93.455,1451299995.0
2006-06-16 21:55:00,93.446,93.502,93.432,93.479,1519900000.0
2006-06-16 22:00:00,93.474,93.5,93.455,93.483,4038799994.0
2006-06-16 22:05:00,93.474,93.517,93.459,93.49,1095099999.0
2006-06-16 22:10:00,93.511,93.526,93.47,93.503,1687499985.0
2006-06-16 22:15:00,93.501,93.526,93.484,93.519,1542099993.0
2006-06-16 22:20:00,93.522,93.551,93.503,93.542,1195999995.0
2006-06-16 22:25:00,93.545,93.566,93.517,93.537,2183000005.0
2006-06-16 22:30:00,93.545,93.568,93.525,93.563,2169400006.0
2006-06-16 22:35:00,93.555,93.572,93.537,93.565,1401799997.0
2006-06-16 22:40:00,93.569,93.576,93.534,93.552,1927899997.0
2006-06-16 22:45:00,93.537,93.568,93.514,93.557,2235500002.0
2006-06-16 22:50:00,93.557,93.566,93.498,93.529,1636899997.0
2006-06-16 22:55:00,93.519,93.519,93.422,93.429,1009100004.0
2006-06-18 23:00:00,93.483,93.505,93.462,93.49,668099995.0
2006-06-18 23:05:00,93.475,93.5,93.468,93.478,862099994.0
2006-06-18 23:10:00,93.495,93.505,93.472,93.495,1033099992.0
2006-06-18 23:15:00,93.498,93.505,93.47,93.478,831199997.0
2006-06-18 23:20:00,93.482,93.505,93.472,93.483,1012099996.0
2006-06-18 23:25:00,93.488,93.505,93.471,93.48,572999996.0
2006-06-18 23:30:00,93.488,93.5,93.465,93.498,870800000.0
2006-06-18 23:35:00,93.5,93.505,93.458,93.479,1079199982.0
2006-06-18 23:40:00,93.482,93.505,93.464,93.487,1188499993.0
2006-06-18 23:45:00,93.493,93.5,93.471,93.48,623699999.0
2006-06-18 23:50:00,93.469,93.505,93.469,93.5,1043099995.0
2006-06-18 23:55:00,93.493,93.505,93.476,93.495,801499997.0
2006-06-19 00:00:00,93.495,93.5,93.462,93.5,988599992.0
2006-06-19 00:05:00,93.5,93.5,93.454,93.482,986199998.0
2006-06-19 00:10:00,93.476,93.505,93.472,93.485,934599998.0
2006-06-19 00:15:00,93.481,93.505,93.475,93.486,577500001.0
2006-06-19 00:20:00,93.479,93.505,93.462,93.49,995100003.0
2006-06-19 00:25:00,93.5,93.505,93.472,93.505,918299987.0
2006-06-19 00:30:00,93.478,93.5,93.452,93.48,653999999.0
2006-06-19 00:35:00,93.47,93.5,93.47,93.48,947899993.0
2006-06-19 00:40:00,93.487,93.505,93.471,93.471,919400003.0
2006-06-19 00:45:00,93.49,93.505,93.469,93.5,976299987.0
2006-06-19 00:50:00,93.48,93.502,93.472,93.475,809999995.0
2006-06-19 00:55:00,93.495,93.505,93.47,93.488,1077499994.0
2006-06-19 01:00:00,93.5,93.648,93.5,93.638,816499998.0
2006-06-19 01:05:00,93.639,93.663,93.612,93.646,1339900001.0
2006-06-19 01:10:00,93.639,93.653,93.614,93.622,1048200000.0
2006-06-19 01:15:00,93.646,93.676,93.622,93.645,936499986.0
2006-06-19 01:20:00,93.617,93.646,93.6,93.603,865899998.0
2006-06-19 01:25:00,93.611,93.646,93.602,93.635,919799995.0
2006-06-19 01:30:00,93.644,93.649,93.613,93.637,1103999997.0
2006-06-19 01:35:00,93.638,93.657,93.612,93.632,989599990.0
2006-06-19 01:40:00,93.645,93.677,93.596,93.644,1167199991.0
2006-06-19 01:45:00,93.663,93.665,93.619,93.627,1150699995.0
2006-06-19 01:50:00,93.64,93.654,93.594,93.635,1166599999.0
2006-06-19 01:55:00,93.635,93.652,93.591,93.614,1394899999.0
2006-06-19 02:00:00,93.621,93.638,93.59,93.595,901199994.0
2006-06-19 02:05:00,93.585,93.616,93.582,93.605,1215900000.0
2006-06-19 02:10:00,93.584,93.611,93.549,93.611,1124800003.0
2006-06-19 02:15:00,93.611,93.618,93.568,93.595,1130900000.0
2006-06-19 02:20:00,93.605,93.639,93.591,93.598,958400000.0
2006-06-19 02:25:00,93.627,93.641,93.574,93.59,1014999992.0
2006-06-19 02:30:00,93.589,93.615,93.565,93.586,1069800003.0
2006-06-19 02:35:00,93.593,93.618,93.575,93.608,1064399999.0
2006-06-19 02:40:00,93.596,93.631,93.594,93.62,1038199993.0
2006-06-19 02:45:00,93.617,93.633,93.576,93.584,1066099999.0
2006-06-19 02:50:00,93.603,93.603,93.525,93.54,849099997.0
2006-06-19 02:55:00,93.538,93.576,93.516,93.55,1375199999.0
2006-06-19 03:00:00,93.565,93.657,93.549,93.617,1126000003.0
2006-06-19 03:05:00,93.617,93.643,93.539,93.543,1044599996.0
2006-06-19 03:10:00,93.527,93.566,93.499,93.52,1283099986.0
2006-06-19 03:15:00,93.502,93.581,93.499,93.56,971099999.0
2006-06-19 03:20:00,93.535,93.557,93.51,93.512,1306499998.0
2006-06-19 03:25:00,93.533,93.571,93.518,93.537,1245699998.0
2006-06-19 03:30:00,93.538,93.551,93.475,93.493,1186800000.0
2006-06-19 03:35:00,93.471,93.505,93.414,93.455,1131700004.0
2006-06-19 03:40:00,93.445,93.488,93.43,93.469,1140900000.0
2006-06-19 03:45:00,93.433,93.469,93.419,93.441,1135199992.0
2006-06-19 03:50:00,93.437,93.449,93.408,93.42,1394899995.0
2006-06-19 03:55:00,93.428,93.464,93.427,93.428,1146000006.0
2006-06-19 04:00:00,93.42,93.455,93.414,93.436,979799996.0
2006-06-19 04:05:00,93.435,93.468,93.416,93.46,1113199993.0
2006-06-19 04:10:00,93.453,93.493,93.445,93.455,1032799996.0
2006-06-19 04:15:00,93.461,93.511,93.461,93.503,1031399992.0
2006-06-19 04:20:00,93.487,93.512,93.462,93.506,992899997.0
2006-06-19 04:25:00,93.51,93.513,93.477,93.478,908400000.0
2006-06-19 04:30:00,93.481,93.506,93.459,93.49,859599992.0
2006-06-19 04:35:00,93.471,93.49,93.44,93.46,1304299994.0
2006-06-19 04:40:00,93.474,93.49,93.453,93.47,1033100003.0
2006-06-19 04:45:00,93.478,93.509,93.467,93.507,846600004.0
2006-06-19 04:50:00,93.491,93.512,93.473,93.478,908099994.0
2006-06-19 04:55:00,93.497,93.506,93.455,93.455,807800001.0
2006-06-19 05:00:00,93.46,93.488,93.444,93.465,1032499988.0
2006-06-19 05:05:00,93.456,93.486,93.452,93.477,886199998.0
2006-06-19 05:10:00,93.464,93.493,93.454,93.482,812900003.0
2006-06-19 05:15:00,93.48,93.499,93.454,93.471,952299994.0
2006-06-19 05:20:00,93.474,93.499,93.465,93.495,599799999.0
2006-06-19 05:25:00,93.497,93.497,93.454,93.488,835800005.0
2006-06-19 05:30:00,93.468,93.501,93.468,93.489,948099992.0
2006-06-19 05:35:00,93.5,93.5,93.465,93.474,967699995.0
2006-06-19 05:40:00,93.474,93.516,93.468,93.499,762199996.0
2006-06-19 05:45:00,93.505,93.544,93.454,93.535,717600000.0
2006-06-19 05:50:00,93.525,93.533,93.49,93.513,1188399990.0
2006-06-19 05:55:00,93.509,93.527,93.486,93.5,875600000.0
2006-06-19 06:00:00,93.499,93.501,93.468,93.498,1094100002.0
2006-06-19 06:05:00,93.495,93.508,93.47,93.508,1115599988.0
2006-06-19 06:10:00,93.474,93.495,93.45,93.458,882899999.0
2006-06-19 06:15:00,93.46,93.477,93.441,93.473,811599999.0
2006-06-19 06:20:00,93.473,93.493,93.447,93.472,808799999.0
2006-06-19 06:25:00,93.435,93.47,93.423,93.438,916599997.0
2006-06-19 06:30:00,93.459,93.486,93.446,93.467,1051000002.0
2006-06-19 06:35:00,93.46,93.484,93.433,93.459,755399998.0
2006-06-19 06:40:00,93.455,93.472,93.436,93.453,949400004.0
2006-06-19 06:45:00,93.46,93.485,93.44,93.459,881899995.0
2006-06-19 06:50:00,93.481,93.499,93.459,93.487,1043699999.0
2006-06-19 06:55:00,93.48,93.519,93.469,93.498,1028999993.0
2006-06-19 07:00:00,93.494,93.515,93.47,93.493,1054599997.0
2006-06-19 07:05:00,93.489,93.51,93.468,93.497,924299999.0
2006-06-19 07:10:00,93.5,93.512,93.473,93.488,937000005.0
2006-06-19 07:15:00,93.476,93.5,93.456,93.487,963100001.0
2006-06-19 07:20:00,93.47,93.49,93.457,93.475,988800001.0
2006-06-19 07:25:00,93.475,93.498,93.46,93.471,1309499995.0
2006-06-19 07:30:00,93.495,93.502,93.443,93.463,1046600002.0
2006-06-19 07:35:00,93.462,93.492,93.452,93.475,913399991.0
2006-06-19 07:40:00,93.461,93.517,93.455,93.494,944000004.0
2006-06-19 07:45:00,93.49,93.505,93.47,93.493,1235099996.0
2006-06-19 07:50:00,93.472,93.505,93.465,93.492,964099994.0
2006-06-19 07:55:00,93.505,93.569,93.489,93.544,1270500000.0
2006-06-19 08:00:00,93.558,93.558,93.505,93.556,1022799991.0
2006-06-19 08:05:00,93.553,93.575,93.519,93.566,974399991.0
2006-06-19 08:10:00,93.554,93.598,93.533,93.567,1032300002.0
2006-06-19 08:15:00,93.572,93.574,93.488,93.501,857599999.0
2006-06-19 08:20:00,93.52,93.544,93.499,93.51,1329099998.0
2006-06-19 08:25:00,93.502,93.536,93.49,93.499,1180700008.0
2006-06-19 08:30:00,93.487,93.531,93.477,93.525,1363999995.0
2006-06-19 08:35:00,93.523,93.552,93.501,93.55,1272199998.0
2006-06-19 08:40:00,93.552,93.564,93.528,93.528,1238600001.0
2006-06-19 08:45:00,93.55,93.555,93.505,93.524,1055599991.0
2006-06-19 08:50:00,93.502,93.542,93.492,93.518,1138999993.0
2006-06-19 08:55:00,93.542,93.551,93.478,93.491,1001099996.0
2006-06-19 09:00:00,93.519,93.552,93.486,93.514,1247599994.0
2006-06-19 09:05:00,93.491,93.511,93.459,93.471,1140599996.0
2006-06-19 09:10:00,93.488,93.488,93.451,93.462,820599997.0
2006-06-19 09:15:00,93.491,93.517,93.468,93.492,1154199998.0
2006-06-19 09:20:00,93.503,93.527,93.472,93.507,1401999998.0
2006-06-19 09:25:00,93.507,93.54,93.498,93.538,1206299998.0
2006-06-19 09:30:00,93.526,93.546,93.495,93.495,948300001.0
2006-06-19 09:35:00,93.496,93.511,93.456,93.499,1151999999.0
2006-06-19 09:40:00,93.486,93.509,93.448,93.472,993999994.0
2006-06-19 09:45:00,93.464,93.485,93.404,93.423,1093399994.0
2006-06-19 09:50:00,93.437,93.464,93.404,93.416,857499993.0
2006-06-19 09:55:00,93.412,93.44,93.394,93.431,1288399997.0
2006-06-19 10:00:00,93.431,93.456,93.406,93.419,775299994.0
2006-06-19 10:05:00,93.396,93.423,93.374,93.401,1022200003.0
2006-06-19 10:10:00,93.414,93.446,93.391,93.403,1125600006.0
2006-06-19 10:15:00,93.427,93.462,93.407,93.414,1071800006.0
2006-06-19 10:20:00,93.433,93.473,93.416,93.47,1211199990.0
2006-06-19 10:25:00,93.452,93.477,93.422,93.472,961100002.0
2006-06-19 10:30:00,93.474,93.508,93.443,93.449,1192200000.0
2006-06-19 10:35:00,93.449,93.477,93.431,93.461,748299996.0
2006-06-19 10:40:00,93.442,93.479,93.426,93.448,1419599997.0
2006-06-19 10:45:00,93.451,93.484,93.433,93.436,1008499999.0
2006-06-19 10:50:00,93.453,93.462,93.397,93.439,1089899999.0
2006-06-19 10:55:00,93.424,93.454,93.408,93.424,1238200002.0
2006-06-19 11:00:00,93.448,93.491,93.421,93.47,873899999.0
2006-06-19 11:05:00,93.47,93.491,93.454,93.457,1290599996.0
2006-06-19 11:10:00,93.451,93.475,93.434,93.444,1330499994.0
2006-06-19 11:15:00,93.443,93.479,93.433,93.473,1111399997.0
2006-06-19 11:20:00,93.457,93.478,93.431,93.436,1323700002.0
2006-06-19 11:25:00,93.439,93.462,93.419,93.428,1276499991.0
2006-06-19 11:30:00,93.42,93.475,93.418,93.457,1310499992.0
2006-06-19 11:35:00,93.46,93.507,93.458,93.507,1181899997.0
2006-06-19 11:40:00,93.503,93.524,93.46,93.469,1309899990.0
2006-06-19 11:45:00,93.455,93.488,93.446,93.455,1316099995.0
2006-06-19 11:50:00,93.451,93.481,93.409,93.409,1364400003.0
2006-06-19 11:55:00,93.405,93.428,93.382,93.414,1005499993.0
2006-06-19 12:00:00,93.402,93.446,93.377,93.399,1231799997.0
2006-06-19 12:05:00,93.397,93.41,93.369,93.389,1253199987.0
2006-06-19 12:10:00,93.403,93.403,93.342,93.383,1325699991.0
2006-06-19 12:15:00,93.392,93.392,93.305,93.316,957399996.0
2006-06-19 12:20:00,93.312,93.365,93.294,93.352,1288999985.0
2006-06-19 12:25:00,93.325,93.377,93.32,93.372,1199400001.0
2006-06-19 12:30:00,93.346,93.397,93.339,93.387,957299996.0
2006-06-19 12:35:00,93.38,93.397,93.351,93.375,1104499995.0
2006-06-19 12:40:00,93.381,93.388,93.334,93.354,886999999.0
2006-06-19 12:45:00,93.33,93.363,93.296,93.317,1107899986.0
2006-06-19 12:50:00,93.34,93.384,93.314,93.37,1115399992.0
2006-06-19 12:55:00,93.362,93.378,93.331,93.331,938099992.0
2006-06-19 13:00:00,93.347,93.383,93.337,93.355,1173500000.0
2006-06-19 13:05:00,93.372,93.385,93.341,93.359,1315500000.0
2006-06-19 13:10:00,93.376,93.382,93.326,93.326,1382399999.0
2006-06-19 13:15:00,93.317,93.335,93.26,93.32,1334600012.0
2006-06-19 13:20:00,93.306,93.326,93.288,93.31,663199999.0
2006-06-19 13:25:00,93.308,93.339,93.289,93.317,1289799991.0
2006-06-19 13:30:00,93.318,93.355,93.282,93.336,979299997.0
2006-06-19 13:35:00,93.336,93.377,93.323,93.377,1050899996.0
2006-06-19 13:40:00,93.375,93.375,93.326,93.345,1149499988.0
2006-06-19 13:45:00,93.338,93.367,93.328,93.353,973599999.0
2006-06-19 13:50:00,93.353,93.354,93.311,93.335,1287599989.0
2006-06-19 13:55:00,93.33,93.362,93.318,93.33,1060100004.0
2006-06-19 14:00:00,93.339,93.362,93.31,93.313,1253099992.0
2006-06-19 14:05:00,93.34,93.389,93.322,93.348,1108699993.0
2006-06-19 14:10:00,93.361,93.364,93.322,93.328,964699997.0
2006-06-19 14:15:00,93.345,93.383,93.326,93.367,1187500012.0
2006-06-19 14:20:00,93.364,93.364,93.306,93.318,1261599998.0
2006-06-19 14:25:00,93.326,93.326,93.259,93.29,1073299998.0
2006-06-19 14:30:00,93.264,93.295,93.23,93.264,1159300004.0
2006-06-19 14:35:00,93.285,93.321,93.254,93.298,1250700002.0
2006-06-19 14:40:00,93.273,93.325,93.273,93.304,952000003.0
2006-06-19 14:45:00,93.279,93.302,93.245,93.245,1207700000.0
2006-06-19 14:50:00,93.269,93.288,93.243,93.273,1543299996.0
2006-06-19 14:55:00,93.274,93.3,93.208,93.236,1094900003.0
2006-06-19 15:00:00,93.252,93.252,93.161,93.165,1120700005.0
2006-06-19 15:05:00,93.172,93.191,93.151,93.179,1137000001.0
2006-06-19 15:10:00,93.191,93.228,93.177,93.196,1140999992.0
2006-06-19 15:15:00,93.2,93.213,93.162,93.18,1260599988.0
2006-06-19 15:20:00,93.186,93.199,93.11,93.158,1007799993.0
2006-06-19 15:25:00,93.153,93.179,93.138,93.157,1201600010.0
2006-06-19 15:30:00,93.187,93.212,93.155,93.165,1110700001.0
2006-06-19 15:35:00,93.183,93.195,93.139,93.14,1044700001.0
2006-06-19 15:40:00,93.167,93.198,93.14,93.175,713199994.0
2006-06-19 15:45:00,93.192,93.205,93.154,93.176,1241199991.0
2006-06-19 15:50:00,93.173,93.188,93.138,93.138,1267199990.0
2006-06-19 15:55:00,93.16,93.174,93.117,93.145,909499997.0
2006-06-19 16:00:00,93.144,93.17,93.114,93.134,1145799993.0
2006-06-19 16:05:00,93.15,93.155,93.097,93.097,902499998.0
2006-06-19 16:10:00,93.102,93.114,93.052,93.087,978799993.0
2006-06-19 16:15:00,93.087,93.106,93.063,93.082,1126999994.0
2006-06-19 16:20:00,93.066,93.083,93.044,93.065,1351699995.0
2006-06-19 16:25:00,93.074,93.076,93.023,93.075,997999997.0
2006-06-19 16:30:00,93.061,93.081,92.964,92.994,534600005.0
2006-06-19 16:35:00,92.994,93.014,92.934,92.957,1218499999.0
2006-06-19 16:40:00,92.958,92.986,92.917,92.924,1240099990.0
2006-06-19 16:45:00,92.926,92.973,92.905,92.953,1112000002.0
2006-06-19 16:50:00,92.939,92.974,92.924,92.973,1354400003.0
2006-06-19 16:55:00,92.976,92.987,92.906,92.906,993500003.0
2006-06-19 17:00:00,92.882,92.942,92.882,92.882,743399995.0
2006-06-19 17:05:00,92.913,92.913,92.842,92.877,961999992.0
2006-06-19 17:10:00,92.874,92.897,92.856,92.885,1228899995.0
2006-06-19 17:15:00,92.876,92.904,92.86,92.881,1272000002.0
2006-06-19 17:20:00,92.892,92.909,92.854,92.856,804999995.0
2006-06-19 17:25:00,92.879,92.886,92.809,92.835,1148300002.0
2006-06-19 17:30:00,92.836,92.864,92.815,92.847,1184299999.0
2006-06-19 17:35:00,92.858,92.858,92.803,92.814,1094600003.0
2006-06-19 17:40:00,92.806,92.864,92.788,92.849,1108399993.0
2006-06-19 17:45:00,92.853,92.868,92.808,92.83,990699995.0
2006-06-19 17:50:00,92.811,92.83,92.775,92.788,1083099995.0
2006-06-19 17:55:00,92.798,92.823,92.758,92.8,1110999997.0
2006-06-19 18:00:00,92.801,92.801,92.749,92.79,8230699979.0
2006-06-19 18:05:00,92.78,92.822,92.78,92.793,10236999970.0
2006-06-19 18:10:00,92.805,92.83,92.77,92.83,6973300003.0
2006-06-19 18:15:00,92.82,92.86,92.794,92.842,7064999988.0
2006-06-19 18:20:00,92.843,92.87,92.825,92.87,7067400005.0
2006-06-19 18:25:00,92.823,92.87,92.817,92.843,7464099978.0
2006-06-19 18:30:00,92.858,92.9,92.835,92.87,7841400000.0
2006-06-19 18:35:00,92.862,92.891,92.838,92.862,5909100002.0
2006-06-19 18:40:00,92.883,92.892,92.818,92.835,4886099984.0
2006-06-19 18:45:00,92.819,92.85,92.793,92.8,2734699990.0
2006-06-19 18:50:00,92.81,92.82,92.775,92.788,5844099971.0
2006-06-19 18:55:00,92.81,92.832,92.779,92.812,4620399994.0
2006-06-19 19:00:00,92.819,92.847,92.786,92.836,2001299996.0
2006-06-19 19:05:00,92.838,92.858,92.802,92.844,5726199976.0
2006-06-19 19:10:00,92.863,92.876,92.831,92.876,1697899995.0
2006-06-19 19:15:00,92.88,92.893,92.848,92.86,4423599982.0
2006-06-19 19:20:00,92.846,92.871,92.824,92.865,4032299992.0
2006-06-19 19:25:00,92.847,92.88,92.828,92.858,5792199986.0
2006-06-19 19:30:00,92.866,92.886,92.851,92.861,4295299985.0
2006-06-19 19:35:00,92.874,92.891,92.839,92.865,3262000002.0
2006-06-19 19:40:00,92.882,92.901,92.861,92.868,3937899973.0
2006-06-19 19:45:00,92.865,92.893,92.842,92.855,2931899993.0
2006-06-19 19:50:00,92.856,92.881,92.851,92.854,3258599998.0
2006-06-19 19:55:00,92.865,92.89,92.833,92.885,3116099995.0
2006-06-19 20:00:00,92.883,92.911,92.858,92.903,2572400000.0
2006-06-19 20:05:00,92.89,92.92,92.877,92.905,2741800003.0
2006-06-19 20:10:00,92.904,92.941,92.885,92.925,4881299965.0
2006-06-19 20:15:00,92.932,92.947,92.896,92.925,4420899984.0
2006-06-19 20:20:00,92.907,92.932,92.894,92.93,4445899995.0
2006-06-19 20:25:00,92.929,92.935,92.897,92.91,6867999988.0
2006-06-19 20:30:00,92.95,92.965,92.899,92.922,5274299987.0
2006-06-19 20:35:00,92.916,92.955,92.913,92.92,4425999988.0
2006-06-19 20:40:00,92.935,92.959,92.914,92.959,5464099993.0
2006-06-19 20:45:00,92.963,92.979,92.932,92.959,5103099986.0
2006-06-19 20:50:00,92.975,93.019,92.952,93.004,4307299995.0
2006-06-19 20:55:00,93.017,93.03,92.978,93.0,4816599991.0
2006-06-19 21:00:00,93.01,93.01,92.96,92.961,2722099990.0
2006-06-19 21:05:00,92.97,92.997,92.95,92.992,2186000007.0
2006-06-19 21:10:00,92.997,92.999,92.924,92.943,3465199992.0
2006-06-19 21:15:00,92.939,92.941,92.883,92.937,4598399992.0
2006-06-19 21:20:00,92.942,92.971,92.911,92.952,6525799991.0
2006-06-19 21:25:00,92.941,92.982,92.941,92.96,3223299999.0
2006-06-19 21:30:00,92.974,92.991,92.938,92.952,2688799989.0
2006-06-19 21:35:00,92.976,93.005,92.958,93.005,1599099997.0
2006-06-19 21:40:00,93.0,93.016,92.968,93.005,3622900010.0
2006-06-19 21:45:00,92.993,92.996,92.955,92.972,3197500006.0
2006-06-19 21:50:00,92.973,92.998,92.962,92.977,1607499996.0
2006-06-19 21:55:00,92.968,92.999,92.95,92.964,1945500006.0
2006-06-19 22:00:00,92.962,93.025,92.949,93.025,4243999975.0
2006-06-19 22:05:00,93.028,93.036,92.985,92.989,1295999996.0
2006-06-19 22:10:00,93.005,93.046,92.983,93.02,1785099985.0
2006-06-19 22:15:00,93.02,93.043,93.008,93.03,1658599989.0
2006-06-19 22:20:00,93.037,93.06,93.013,93.042,969900000.0
2006-06-19 22:25:00,93.063,93.07,93.023,93.055,1845500001.0
2006-06-19 22:30:00,93.063,93.07,93.039,93.07,2096700005.0
2006-06-19 22:35:00,93.064,93.078,93.04,93.065,1565499993.0
2006-06-19 22:40:00,93.065,93.067,93.028,93.029,2161999975.0
2006-06-19 22:45:00,93.051,93.06,93.005,93.044,2192399993.0
2006-06-19 22:50:00,93.054,93.078,93.028,93.056,1805599990.0
2006-06-19 22:55:00,93.077,93.105,93.002,93.05,1264399993.0
2006-06-19 23:00:00,93.063,93.087,93.001,93.032,1257500001.0
2006-06-19 23:05:00,93.035,93.068,93.006,93.043,1295099990.0
2006-06-19 23:10:00,93.019,93.097,93.014,93.049,1317500004.0
2006-06-19 23:15:00,93.046,93.115,93.042,93.074,1291899998.0
2006-06-19 23:20:00,93.083,93.135,93.055,93.088,1175799991.0
2006-06-19 23:25:00,93.105,93.12,93.03,93.075,1093799996.0
2006-06-19 23:30:00,93.084,93.084,93.033,93.049,1008499995.0
2006-06-19 23:35:00,93.067,93.072,93.022,93.042,1351300001.0
2006-06-19 23:40:00,93.055,93.074,93.033,93.07,1165999994.0
2006-06-19 23:45:00,93.039,93.079,93.036,93.05,644800006.0
2006-06-19 23:50:00,93.04,93.075,93.039,93.062,954000007.0
2006-06-19 23:55:00,93.031,93.077,93.025,93.05,1106900004.0
2006-06-20 00:00:00,93.033,93.056,93.004,93.037,1035899998.0
2006-06-20 00:05:00,93.04,93.04,92.985,92.985,1093699992.0
2006-06-20 00:10:00,93.006,93.033,92.997,93.002,838499995.0
2006-06-20 00:15:00,93.003,93.035,93.003,93.019,664500001.0
2006-06-20 00:20:00,93.01,93.03,92.979,92.985,965500000.0
2006-06-20 00:25:00,93.02,93.023,92.99,93.023,1065999993.0
2006-06-20 00:30:00,93.013,93.02,92.972,92.972,774499999.0
2006-06-20 00:35:00,93.008,93.028,92.987,93.016,1028299998.0
2006-06-20 00:40:00,93.014,93.03,92.969,92.988,800000002.0
2006-06-20 00:45:00,92.994,93.045,92.967,93.027,1362199986.0
2006-06-20 00:50:00,93.033,93.049,93.009,93.031,981299997.0
2006-06-20 00:55:00,93.032,93.066,93.006,93.013,1166200005.0
2006-06-20 01:00:00,93.009,93.029,92.99,93.013,915500000.0
2006-06-20 01:05:00,93.012,93.035,92.993,93.013,1115600006.0
2006-06-20 01:10:00,93.017,93.038,92.998,93.006,1086699999.0
2006-06-20 01:15:00,93.028,93.033,92.992,93.007,958299997.0
2006-06-20 01:20:00,93.019,93.034,92.983,92.983,885400001.0
2006-06-20 01:25:00,93.002,93.03,92.993,93.009,1003399990.0
2006-06-20 01:30:00,93.023,93.032,92.986,93.014,881300000.0
2006-06-20 01:35:00,92.993,93.017,92.973,93.017,965699998.0
2006-06-20 01:40:00,93.004,93.025,92.985,92.999,1070399998.0
2006-06-20 01:45:00,93.01,93.023,92.975,92.996,1194099993.0
2006-06-20 01:50:00,92.965,93.033,92.965,93.033,1295100004.0
2006-06-20 01:55:00,93.034,93.061,93.012,93.052,1316299989.0
2006-06-20 02:00:00,93.047,93.049,92.986,93.019,984799997.0
2006-06-20 02:05:00,92.995,93.028,92.979,92.998,1388700000.0
2006-06-20 02:10:00,92.993,93.011,92.957,92.966,1023899994.0
2006-06-20 02:15:00,92.968,92.995,92.95,92.983,1246499996.0
2006-06-20 02:20:00,92.976,93.007,92.961,92.982,1118299997.0
2006-06-20 02:25:00,92.988,93.027,92.962,93.019,1314399997.0
2006-06-20 02:30:00,92.995,93.024,92.975,93.005,938999994.0
2006-06-20 02:35:00,92.998,93.033,92.982,93.009,1313299991.0
2006-06-20 02:40:00,92.999,93.02,92.977,92.985,1412299999.0
2006-06-20 02:45:00,92.992,93.048,92.968,93.037,992699996.0
2006-06-20 02:50:00,93.042,93.042,92.978,93.01,1168499995.0
2006-06-20 02:55:00,93.005,93.016,92.972,92.977,1305599996.0
2006-06-20 03:00:00,92.994,92.997,92.949,92.978,1360899999.0
2006-06-20 03:05:00,92.98,92.999,92.957,92.963,1019500000.0
2006-06-20 03:10:00,92.958,92.99,92.934,92.969,1434199990.0
2006-06-20 03:15:00,92.948,92.986,92.933,92.953,949499996.0
2006-06-20 03:20:00,92.935,92.96,92.902,92.91,1217199992.0
2006-06-20 03:25:00,92.928,92.93,92.891,92.902,1154899996.0
2006-06-20 03:30:00,92.914,92.945,92.898,92.922,1026299998.0
2006-06-20 03:35:00,92.923,92.953,92.91,92.952,1189099998.0
2006-06-20 03:40:00,92.939,92.969,92.904,92.952,1244600001.0
2006-06-20 03:45:00,92.953,92.977,92.931,92.958,980399994.0
2006-06-20 03:50:00,92.954,92.978,92.932,92.932,1082299995.0
2006-06-20 03:55:00,92.939,92.971,92.933,92.949,578899993.0
2006-06-20 04:00:00,92.947,92.969,92.927,92.947,592199998.0
2006-06-20 04:05:00,92.94,92.978,92.92,92.949,815499995.0
2006-06-20 04:10:00,92.957,92.978,92.94,92.965,748599997.0
2006-06-20 04:15:00,92.965,92.98,92.952,92.97,933199998.0
2006-06-20 04:20:00,92.942,92.992,92.942,92.965,857999995.0
2006-06-20 04:25:00,92.983,92.995,92.962,92.984,777500002.0
2006-06-20 04:30:00,92.977,92.995,92.963,92.994,804499995.0
2006-06-20 04:35:00,93.0,93.0,92.953,92.982,847499995.0
2006-06-20 04:40:00,92.985,92.988,92.962,92.967,818700004.0
2006-06-20 04:45:00,92.982,93.0,92.965,92.98,1162400003.0
2006-06-20 04:50:00,93.007,93.037,92.988,93.005,1124200000.0
2006-06-20 04:55:00,93.016,93.047,92.998,93.018,894399997.0
2006-06-20 05:00:00,93.028,93.052,92.995,93.02,940099991.0
2006-06-20 05:05:00,93.034,93.049,93.008,93.018,819800002.0
2006-06-20 05:10:00,93.015,93.045,93.003,93.037,881600001.0
2006-06-20 05:15:00,93.039,93.039,93.006,93.025,1090099993.0
2006-06-20 05:20:00,93.03,93.037,93.002,93.023,656500000.0
2006-06-20 05:25:00,93.04,93.04,92.984,93.018,638699998.0
2006-06-20 05:30:00,93.01,93.024,92.998,93.01,520000000.0
2006-06-20 05:35:00,93.019,93.032,93.001,93.009,759300006.0
2006-06-20 05:40:00,93.013,93.043,93.004,93.025,1075599998.0
2006-06-20 05:45:00,93.021,93.021,92.944,92.981,808600002.0
2006-06-20 05:50:00,92.99,93.015,92.97,92.99,1040799997.0
2006-06-20 05:55:00,92.972,93.028,92.972,93.008,800299999.0
2006-06-20 06:00:00,93.011,93.017,92.966,92.989,519100000.0
2006-06-20 06:05:00,93.005,93.025,92.984,93.016,1043499999.0
2006-06-20 06:10:00,93.008,93.025,92.982,93.001,817399991.0
2006-06-20 06:15:00,92.989,93.02,92.989,93.011,985499994.0
2006-06-20 06:20:00,92.993,93.014,92.982,92.999,589799995.0
2006-06-20 06:25:00,92.985,93.016,92.982,92.985,762999997.0
2006-06-20 06:30:00,92.992,93.024,92.972,92.994,639899993.0
2006-06-20 06:35:00,93.004,93.02,92.975,93.002,950999993.0
2006-06-20 06:40:00,92.993,93.03,92.993,93.008,854099998.0
2006-06-20 06:45:00,92.986,93.023,92.986,92.992,640699991.0
2006-06-20 06:50:00,93.019,93.048,92.996,93.016,1004599999.0
2006-06-20 06:55:00,93.025,93.036,92.984,93.017,896499998.0
2006-06-20 07:00:00,92.991,93.01,92.944,92.969,1032599999.0
2006-06-20 07:05:00,92.952,92.995,92.942,92.993,760700002.0
2006-06-20 07:10:00,92.976,92.986,92.884,92.897,1103399987.0
2006-06-20 07:15:00,92.898,92.945,92.88,92.935,915300000.0
2006-06-20 07:20:00,92.937,92.944,92.883,92.909,855699997.0
2006-06-20 07:25:00,92.915,92.934,92.875,92.895,1018899997.0
2006-06-20 07:30:00,92.9,92.918,92.839,92.842,916799994.0
2006-06-20 07:35:00,92.852,92.892,92.848,92.861,1171400003.0
2006-06-20 07:40:00,92.87,92.894,92.774,92.8,1028099997.0
2006-06-20 07:45:00,92.788,92.831,92.764,92.779,1212900003.0
2006-06-20 07:50:00,92.773,92.823,92.769,92.793,989299996.0
2006-06-20 07:55:00,92.789,92.828,92.762,92.775,1080500005.0
2006-06-20 08:00:00,92.791,92.795,92.704,92.716,786299989.0
2006-06-20 08:05:00,92.72,92.755,92.703,92.74,1219300002.0
2006-06-20 08:10:00,92.735,92.756,92.708,92.732,1063599999.0
2006-06-20 08:15:00,92.765,92.773,92.722,92.735,984699996.0
2006-06-20 08:20:00,92.74,92.751,92.691,92.713,1037400001.0
2006-06-20 08:25:00,92.717,92.748,92.697,92.715,1146999994.0
2006-06-20 08:30:00,92.722,92.724,92.658,92.685,1211399996.0
2006-06-20 08:35:00,92.669,92.732,92.669,92.708,1271399995.0
2006-06-20 08:40:00,92.689,92.705,92.587,92.61,1077300001.0
2006-06-20 08:45:00,92.622,92.622,92.496,92.511,1022599997.0
2006-06-20 08:50:00,92.477,92.542,92.453,92.526,1090399995.0
2006-06-20 08:55:00,92.512,92.562,92.512,92.541,815699998.0
2006-06-20 09:00:00,92.544,92.584,92.515,92.556,1171399997.0
2006-06-20 09:05:00,92.582,92.582,92.491,92.545,1147700001.0
2006-06-20 09:10:00,92.546,92.562,92.524,92.533,1466500006.0
2006-06-20 09:15:00,92.549,92.586,92.514,92.552,927999999.0
2006-06-20 09:20:00,92.573,92.607,92.549,92.573,1363899990.0
2006-06-20 09:25:00,92.58,92.6,92.557,92.589,1064799996.0
2006-06-20 09:30:00,92.581,92.616,92.57,92.589,1138099985.0
2006-06-20 09:35:00,92.604,92.632,92.584,92.602,1251699994.0
2006-06-20 09:40:00,92.587,92.606,92.556,92.6,1122099985.0
2006-06-20 09:45:00,92.596,92.619,92.579,92.579,1123299992.0
2006-06-20 09:50:00,92.574,92.607,92.553,92.582,1111399993.0
2006-06-20 09:55:00,92.569,92.586,92.544,92.58,1064199998.0
2006-06-20 10:00:00,92.587,92.612,92.554,92.562,1054599997.0
2006-06-20 10:05:00,92.561,92.562,92.525,92.557,1011999997.0
2006-06-20 10:10:00,92.531,92.572,92.525,92.551,1269900004.0
2006-06-20 10:15:00,92.567,92.567,92.492,92.512,877399997.0
2006-06-20 10:20:00,92.535,92.553,92.501,92.553,1157199991.0
2006-06-20 10:25:00,92.544,92.549,92.498,92.51,1208499998.0
2006-06-20 10:30:00,92.5,92.541,92.488,92.512,869200002.0
2006-06-20 10:35:00,92.508,92.524,92.482,92.519,1175399998.0
2006-06-20 10:40:00,92.511,92.537,92.492,92.512,1450800007.0
2006-06-20 10:45:00,92.518,92.526,92.482,92.482,907099996.0
2006-06-20 10:50:00,92.505,92.517,92.456,92.509,1129599994.0
2006-06-20 10:55:00,92.485,92.508,92.453,92.454,1156199995.0
2006-06-20 11:00:00,92.475,92.544,92.448,92.535,1124599993.0
2006-06-20 11:05:00,92.526,92.542,92.502,92.521,1132199992.0
2006-06-20 11:10:00,92.534,92.563,92.513,92.525,1230599995.0
2006-06-20 11:15:00,92.505,92.568,92.499,92.562,1293499999.0
2006-06-20 11:20:00,92.561,92.568,92.518,92.525,1209600002.0
2006-06-20 11:25:00,92.549,92.642,92.549,92.642,1331799992.0
2006-06-20 11:30:00,92.644,92.698,92.625,92.69,1323399995.0
2006-06-20 11:35:00,92.662,92.694,92.628,92.652,939699998.0
2006-06-20 11:40:00,92.668,92.689,92.637,92.649,1187599999.0
2006-06-20 11:45:00,92.65,92.689,92.623,92.662,1535899989.0
2006-06-20 11:50:00,92.682,92.717,92.646,92.67,1075799990.0
2006-06-20 11:55:00,92.69,92.786,92.677,92.759,1175600006.0
2006-06-20 12:00:00,92.757,92.784,92.715,92.748,1257999995.0
2006-06-20 12:05:00,92.739,92.772,92.725,92.746,1104499995.0
2006-06-20 12:10:00,92.738,92.787,92.736,92.753,1054400001.0
2006-06-20 12:15:00,92.762,92.777,92.732,92.772,1127599990.0
2006-06-20 12:20:00,92.758,92.794,92.748,92.794,1167599999.0
2006-06-20 12:25:00,92.792,92.803,92.752,92.779,1137899997.0
2006-06-20 12:30:00,92.765,92.802,92.722,92.732,904899995.0
2006-06-20 12:35:00,92.727,92.763,92.71,92.763,1133399999.0
2006-06-20 12:40:00,92.759,92.768,92.714,92.72,907499996.0
2006-06-20 12:45:00,92.715,92.756,92.701,92.701,1221600003.0
2006-06-20 12:50:00,92.694,92.707,92.633,92.675,1003399998.0
2006-06-20 12:55:00,92.673,92.685,92.645,92.672,932000000.0
2006-06-20 13:00:00,92.678,92.717,92.658,92.681,1036399996.0
2006-06-20 13:05:00,92.687,92.712,92.67,92.674,830699996.0
2006-06-20 13:10:00,92.684,92.692,92.643,92.672,1101600002.0
2006-06-20 13:15:00,92.677,92.685,92.623,92.658,1172499989.0
2006-06-20 13:20:00,92.65,92.674,92.635,92.647,1135999992.0
2006-06-20 13:25:00,92.637,92.675,92.627,92.658,1269600005.0
2006-06-20 13:30:00,92.662,92.678,92.634,92.647,888499994.0
2006-06-20 13:35:00,92.668,92.675,92.617,92.633,1325199990.0
2006-06-20 13:40:00,92.633,92.654,92.62,92.628,1145299997.0
2006-06-20 13:45:00,92.633,92.693,92.628,92.666,907400000.0
2006-06-20 13:50:00,92.668,92.701,92.642,92.663,1512099984.0
2006-06-20 13:55:00,92.677,92.684,92.643,92.664,1122999998.0
2006-06-20 14:00:00,92.66,92.694,92.65,92.671,1201099987.0
2006-06-20 14:05:00,92.662,92.683,92.603,92.603,1116499993.0
2006-06-20 14:10:00,92.588,92.608,92.549,92.564,895099996.0
2006-06-20 14:15:00,92.554,92.573,92.518,92.538,1110599991.0
2006-06-20 14:20:00,92.533,92.555,92.503,92.552,1103799992.0
2006-06-20 14:25:00,92.552,92.58,92.522,92.57,1075999997.0
2006-06-20 14:30:00,92.539,92.585,92.505,92.542,1189499994.0
2006-06-20 14:35:00,92.55,92.564,92.501,92.531,1161699994.0
2006-06-20 14:40:00,92.525,92.564,92.483,92.499,1024199991.0
2006-06-20 14:45:00,92.482,92.511,92.441,92.459,1093700002.0
2006-06-20 14:50:00,92.468,92.488,92.429,92.44,1230099994.0
2006-06-20 14:55:00,92.455,92.475,92.374,92.413,1155500002.0
2006-06-20 15:00:00,92.422,92.486,92.417,92.458,996599996.0
2006-06-20 15:05:00,92.469,92.483,92.444,92.456,822100005.0
2006-06-20 15:10:00,92.469,92.485,92.45,92.459,1002699996.0
2006-06-20 15:15:00,92.456,92.522,92.445,92.502,1419800012.0
2006-06-20 15:20:00,92.51,92.568,92.473,92.558,1200000001.0
2006-06-20 15:25:00,92.55,92.582,92.538,92.546,1035499997.0
2006-06-20 15:30:00,92.55,92.565,92.531,92.548,1116799987.0
2006-06-20 15:35:00,92.543,92.602,92.536,92.584,1029099996.0
2006-06-20 15:40:00,92.569,92.606,92.549,92.606,1221099995.0
2006-06-20 15:45:00,92.61,92.615,92.568,92.585,1050399994.0
2006-06-20 15:50:00,92.587,92.654,92.569,92.608,1543999981.0
2006-06-20 15:55:00,92.637,92.645,92.592,92.614,1283300003.0
2006-06-20 16:00:00,92.602,92.633,92.594,92.621,1311999999.0
2006-06-20 16:05:00,92.623,92.631,92.592,92.592,952299998.0
2006-06-20 16:10:00,92.594,92.623,92.56,92.596,1186899999.0
2006-06-20 16:15:00,92.612,92.682,92.594,92.673,1264499993.0
2006-06-20 16:20:00,92.677,92.707,92.654,92.671,1122300000.0
2006-06-20 16:25:00,92.69,92.733,92.677,92.685,1149200004.0
2006-06-20 16:30:00,92.689,92.716,92.669,92.674,1063399995.0
2006-06-20 16:35:00,92.702,92.731,92.682,92.707,1222800000.0
2006-06-20 16:40:00,92.71,92.71,92.651,92.67,1052599998.0
2006-06-20 16:45:00,92.684,92.699,92.651,92.66,1269199997.0
2006-06-20 16:50:00,92.679,92.718,92.674,92.687,725299994.0
2006-06-20 16:55:00,92.693,92.705,92.653,92.677,1155899997.0
2006-06-20 17:00:00,92.668,92.696,92.647,92.65,1025899996.0
2006-06-20 17:05:00,92.677,92.683,92.639,92.665,1029000003.0
2006-06-20 17:10:00,92.648,92.706,92.635,92.706,1125900001.0
2006-06-20 17:15:00,92.683,92.705,92.662,92.672,1113700002.0
2006-06-20 17:20:00,92.661,92.682,92.637,92.671,913199999.0
2006-06-20 17:25:00,92.662,92.677,92.647,92.66,948199998.0
2006-06-20 17:30:00,92.636,92.69,92.636,92.686,1143900000.0
2006-06-20 17:35:00,92.687,92.697,92.636,92.686,1188299994.0
2006-06-20 17:40:00,92.682,92.697,92.645,92.658,1034399993.0
2006-06-20 17:45:00,92.666,92.676,92.636,92.66,1190699990.0
2006-06-20 17:50:00,92.666,92.701,92.647,92.677,1125600000.0
2006-06-20 17:55:00,92.692,92.717,92.669,92.707,980499994.0
2006-06-20 18:00:00,92.693,92.721,92.683,92.7,4182799991.0
2006-06-20 18:05:00,92.71,92.72,92.655,92.663,7917999974.0
2006-06-20 18:10:00,92.663,92.68,92.627,92.68,7303899991.0
2006-06-20 18:15:00,92.69,92.7,92.649,92.68,6884399974.0
2006-06-20 18:20:00,92.67,92.69,92.642,92.654,9419099973.0
2006-06-20 18:25:00,92.641,92.714,92.641,92.707,8136799997.0
2006-06-20 18:30:00,92.713,92.732,92.685,92.708,5541999964.0
2006-06-20 18:35:00,92.703,92.729,92.664,92.666,5386499982.0
2006-06-20 18:40:00,92.687,92.706,92.66,92.66,5289299988.0
2006-06-20 18:45:00,92.658,92.709,92.656,92.696,2703299996.0
2006-06-20 18:50:00,92.698,92.71,92.668,92.673,6005599987.0
2006-06-20 18:55:00,92.696,92.718,92.674,92.689,4584799987.0
2006-06-20 19:00:00,92.701,92.813,92.701,92.785,2038699986.0
2006-06-20 19:05:00,92.779,92.859,92.779,92.85,6068199973.0
2006-06-20 19:10:00,92.859,92.9,92.795,92.815,1907799994.0
2006-06-20 19:15:00,92.831,92.845,92.793,92.812,4360399984.0
2006-06-20 19:20:00,92.832,92.848,92.806,92.819,4516599996.0
2006-06-20 19:25:00,92.806,92.876,92.769,92.842,5723499991.0
2006-06-20 19:30:00,92.866,92.885,92.811,92.812,4455999972.0
2006-06-20 19:35:00,92.802,92.83,92.774,92.795,3672499992.0
2006-06-20 19:40:00,92.791,92.792,92.754,92.771,4417899985.0
2006-06-20 19:45:00,92.754,92.783,92.745,92.753,3143800001.0
2006-06-20 19:50:00,92.761,92.791,92.724,92.766,3273100013.0
2006-06-20 19:55:00,92.766,92.782,92.741,92.744,3092699995.0
2006-06-20 20:00:00,92.757,92.767,92.691,92.706,2333899999.0
2006-06-20 20:05:00,92.713,92.757,92.71,92.745,2825999983.0
2006-06-20 20:10:00,92.746,92.775,92.726,92.749,5212299983.0
2006-06-20 20:15:00,92.772,92.78,92.725,92.746,4494400004.0
2006-06-20 20:20:00,92.747,92.766,92.719,92.748,4301899988.0
2006-06-20 20:25:00,92.744,92.76,92.716,92.76,6474699989.0
2006-06-20 20:30:00,92.723,92.755,92.708,92.72,6294199996.0
2006-06-20 20:35:00,92.722,92.75,92.71,92.726,4157999995.0
2006-06-20 20:40:00,92.729,92.75,92.699,92.723,5156399994.0
2006-06-20 20:45:00,92.702,92.734,92.693,92.703,4592499983.0
2006-06-20 20:50:00,92.717,92.749,92.7,92.737,4093899991.0
2006-06-20 20:55:00,92.731,92.766,92.698,92.728,5582599974.0
2006-06-20 21:00:00,92.706,92.73,92.686,92.707,4054899998.0
2006-06-20 21:05:00,92.72,92.732,92.694,92.7,2309499992.0
2006-06-20 21:10:00,92.722,92.731,92.689,92.702,3607199997.0
2006-06-20 21:15:00,92.72,92.735,92.691,92.725,4650999999.0
2006-06-20 21:20:00,92.723,92.734,92.684,92.712,6750399995.0
2006-06-20 21:25:00,92.7,92.749,92.696,92.734,3281999996.0
2006-06-20 21:30:00,92.726,92.771,92.705,92.75,2754500004.0
2006-06-20 21:35:00,92.752,92.768,92.727,92.752,1714799992.0
2006-06-20 21:40:00,92.751,92.765,92.699,92.717,3571399981.0
2006-06-20 21:45:00,92.707,92.732,92.68,92.706,2953799976.0
2006-06-20 21:50:00,92.708,92.728,92.691,92.7,1636899996.0
2006-06-20 21:55:00,92.7,92.739,92.69,92.713,1666900003.0
2006-06-20 22:00:00,92.696,92.75,92.68,92.738,3397800012.0
2006-06-20 22:05:00,92.72,92.75,92.716,92.716,1327999995.0
2006-06-20 22:10:00,92.724,92.747,92.699,92.736,1952000008.0
2006-06-20 22:15:00,92.713,92.732,92.677,92.681,1565900002.0
2006-06-20 22:20:00,92.703,92.72,92.68,92.702,1094800000.0
2006-06-20 22:25:00,92.725,92.727,92.683,92.683,1803199991.0
2006-06-20 22:30:00,92.715,92.727,92.693,92.699,1798199992.0
2006-06-20 22:35:00,92.708,92.722,92.684,92.696,1636799989.0
2006-06-20 22:40:00,92.712,92.731,92.687,92.701,1786899998.0
2006-06-20 22:45:00,92.707,92.741,92.687,92.733,2201299996.0
2006-06-20 22:50:00,92.742,92.745,92.689,92.735,1742300003.0
2006-06-20 22:55:00,92.721,92.76,92.683,92.687,1393999993.0
2006-06-20 23:00:00,92.746,92.76,92.698,92.748,1150599986.0
2006-06-20 23:05:00,92.726,92.761,92.705,92.726,1601599994.0
2006-06-20 23:10:00,92.709,92.771,92.699,92.743,1041500001.0
2006-06-20 23:15:00,92.748,92.797,92.705,92.742,1119799995.0
2006-06-20 23:20:00,92.74,92.76,92.672,92.711,1160399998.0
2006-06-20 23:25:00,92.669,92.755,92.664,92.721,1394399993.0
2006-06-20 23:30:00,92.738,92.755,92.709,92.737,844100001.0
2006-06-20 23:35:00,92.746,92.782,92.723,92.733,1140899996.0
2006-06-20 23:40:00,92.731,92.763,92.713,92.736,1260800005.0
2006-06-20 23:45:00,92.753,92.761,92.694,92.705,795000001.0
2006-06-20 23:50:00,92.71,92.725,92.69,92.72,1196499998.0
2006-06-20 23:55:00,92.713,92.725,92.695,92.7,716799998.0
2006-06-21 00:00:00,92.715,92.72,92.679,92.72,917399995.0
2006-06-21 00:05:00,92.707,92.72,92.676,92.676,1027300005.0
2006-06-21 00:10:00,92.696,92.725,92.691,92.704,834600000.0
2006-06-21 00:15:00,92.715,92.725,92.695,92.72,776199997.0
2006-06-21 00:20:00,92.715,92.725,92.683,92.69,808799994.0
2006-06-21 00:25:00,92.707,92.725,92.691,92.725,1099099999.0
2006-06-21 00:30:00,92.715,92.72,92.672,92.7,861299999.0
2006-06-21 00:35:00,92.71,92.72,92.689,92.715,1028199990.0
2006-06-21 00:40:00,92.72,92.725,92.691,92.71,959699996.0
2006-06-21 00:45:00,92.715,92.725,92.69,92.72,1185400003.0
2006-06-21 00:50:00,92.706,92.722,92.69,92.713,924399992.0
2006-06-21 00:55:00,92.7,92.725,92.69,92.71,1016199997.0
2006-06-21 01:00:00,92.69,92.765,92.69,92.749,765900000.0
2006-06-21 01:05:00,92.765,92.765,92.702,92.732,930699994.0
2006-06-21 01:10:00,92.717,92.75,92.708,92.74,964999995.0
2006-06-21 01:15:00,92.743,92.759,92.722,92.725,1160300006.0
2006-06-21 01:20:00,92.742,92.758,92.693,92.7,1034499994.0
2006-06-21 01:25:00,92.696,92.75,92.689,92.75,966699997.0
2006-06-21 01:30:00,92.75,92.769,92.716,92.743,984199996.0
2006-06-21 01:35:00,92.725,92.776,92.723,92.776,1187600003.0
2006-06-21 01:40:00,92.775,92.777,92.743,92.758,956900006.0
2006-06-21 01:45:00,92.761,92.768,92.726,92.746,1069399995.0
2006-06-21 01:50:00,92.736,92.785,92.714,92.766,1138499993.0
2006-06-21 01:55:00,92.747,92.768,92.731,92.752,1340999991.0
2006-06-21 02:00:00,92.737,92.782,92.733,92.762,857500004.0
2006-06-21 02:05:00,92.757,92.773,92.685,92.696,1005299998.0
2006-06-21 02:10:00,92.696,92.726,92.672,92.704,861299996.0
2006-06-21 02:15:00,92.707,92.73,92.689,92.718,1044300002.0
2006-06-21 02:20:00,92.708,92.729,92.685,92.685,1108000002.0
2006-06-21 02:25:00,92.693,92.727,92.676,92.705,1140999997.0
2006-06-21 02:30:00,92.688,92.726,92.67,92.69,1014400003.0
2006-06-21 02:35:00,92.68,92.736,92.68,92.718,937000001.0
2006-06-21 02:40:00,92.712,92.73,92.689,92.715,1208399994.0
2006-06-21 02:45:00,92.687,92.722,92.674,92.695,772899999.0
2006-06-21 02:50:00,92.697,92.697,92.653,92.665,971300002.0
2006-06-21 02:55:00,92.673,92.689,92.656,92.675,1132299993.0
2006-06-21 03:00:00,92.672,92.685,92.641,92.667,1288499995.0
2006-06-21 03:05:00,92.673,92.702,92.662,92.69,1158200004.0
2006-06-21 03:10:00,92.684,92.697,92.656,92.671,1263099992.0
2006-06-21 03:15:00,92.669,92.7,92.657,92.663,861699995.0
2006-06-21 03:20:00,92.678,92.695,92.655,92.67,1290400005.0
2006-06-21 03:25:00,92.672,92.688,92.64,92.685,1067700004.0
2006-06-21 03:30:00,92.674,92.691,92.652,92.679,1390899993.0
2006-06-21 03:35:00,92.655,92.704,92.642,92.666,1074999996.0
2006-06-21 03:40:00,92.674,92.718,92.636,92.693,1092099991.0
2006-06-21 03:45:00,92.687,92.712,92.673,92.695,880899990.0
2006-06-21 03:50:00,92.697,92.727,92.68,92.705,1160899995.0
2006-06-21 03:55:00,92.704,92.727,92.691,92.708,1111699999.0
2006-06-21 04:00:00,92.687,92.735,92.687,92.707,1373199994.0
2006-06-21 04:05:00,92.728,92.757,92.701,92.741,1221499987.0
2006-06-21 04:10:00,92.728,92.753,92.704,92.713,1116200000.0
2006-06-21 04:15:00,92.687,92.745,92.685,92.716,1091599987.0
2006-06-21 04:20:00,92.677,92.717,92.667,92.688,1063400003.0
2006-06-21 04:25:00,92.689,92.699,92.653,92.654,945900000.0
2006-06-21 04:30:00,92.671,92.691,92.649,92.676,1158399995.0
2006-06-21 04:35:00,92.663,92.686,92.629,92.66,821300003.0
2006-06-21 04:40:00,92.647,92.681,92.634,92.675,897399996.0
2006-06-21 04:45:00,92.665,92.677,92.597,92.607,989600000.0
2006-06-21 04:50:00,92.622,92.627,92.588,92.608,890599998.0
2006-06-21 04:55:00,92.621,92.667,92.606,92.639,929800003.0
2006-06-21 05:00:00,92.67,92.712,92.644,92.705,1002799999.0
2006-06-21 05:05:00,92.684,92.752,92.679,92.725,1103899996.0
2006-06-21 05:10:00,92.74,92.763,92.724,92.746,958000003.0
2006-06-21 05:15:00,92.745,92.805,92.738,92.756,654900001.0
2006-06-21 05:20:00,92.782,92.806,92.753,92.782,1237899989.0
2006-06-21 05:25:00,92.792,92.799,92.744,92.772,996899995.0
2006-06-21 05:30:00,92.773,92.786,92.747,92.765,800699996.0
2006-06-21 05:35:00,92.762,92.782,92.738,92.758,929999995.0
2006-06-21 05:40:00,92.747,92.797,92.745,92.769,604700000.0
2006-06-21 05:45:00,92.786,92.796,92.702,92.772,889299988.0
2006-06-21 05:50:00,92.792,92.792,92.744,92.774,1104800005.0
2006-06-21 05:55:00,92.76,92.814,92.76,92.794,1104000003.0
2006-06-21 06:00:00,92.809,92.853,92.764,92.844,976699999.0
2006-06-21 06:05:00,92.822,92.842,92.8,92.834,1211599996.0
2006-06-21 06:10:00,92.823,92.844,92.795,92.827,906599993.0
2006-06-21 06:15:00,92.808,92.843,92.798,92.838,672999993.0
2006-06-21 06:20:00,92.834,92.87,92.826,92.848,568999998.0
2006-06-21 06:25:00,92.865,92.894,92.832,92.859,938999999.0
2006-06-21 06:30:00,92.855,92.878,92.839,92.851,1021000005.0
2006-06-21 06:35:00,92.862,92.879,92.822,92.846,743100001.0
2006-06-21 06:40:00,92.841,92.868,92.82,92.856,1292599991.0
2006-06-21 06:45:00,92.852,92.863,92.826,92.827,1175999993.0
2006-06-21 06:50:00,92.855,92.859,92.81,92.835,1124499993.0
2006-06-21 06:55:00,92.835,92.835,92.795,92.818,991299996.0
2006-06-21 07:00:00,92.825,92.851,92.8,92.834,1236400001.0
2006-06-21 07:05:00,92.834,92.839,92.788,92.829,653100000.0
2006-06-21 07:10:00,92.817,92.837,92.794,92.802,1119500004.0
2006-06-21 07:15:00,92.82,92.831,92.791,92.824,901199997.0
2006-06-21 07:20:00,92.828,92.846,92.802,92.822,884799997.0
2006-06-21 07:25:00,92.814,92.846,92.8,92.835,1100400000.0
2006-06-21 07:30:00,92.826,92.848,92.802,92.835,871800001.0
2006-06-21 07:35:00,92.822,92.846,92.789,92.806,1073699995.0
2006-06-21 07:40:00,92.798,92.809,92.767,92.809,961200004.0
2006-06-21 07:45:00,92.804,92.829,92.788,92.806,967399999.0
2006-06-21 07:50:00,92.807,92.828,92.789,92.797,1162299999.0
2006-06-21 07:55:00,92.807,92.824,92.774,92.796,948199995.0
2006-06-21 08:00:00,92.796,92.83,92.771,92.807,1203799999.0
2006-06-21 08:05:00,92.814,92.875,92.8,92.875,1219699996.0
2006-06-21 08:10:00,92.865,92.867,92.829,92.842,993300000.0
2006-06-21 08:15:00,92.865,92.88,92.817,92.835,739100003.0
2006-06-21 08:20:00,92.815,92.831,92.78,92.784,1074099994.0
2006-06-21 08:25:00,92.797,92.805,92.751,92.766,1121400002.0
2006-06-21 08:30:00,92.776,92.813,92.742,92.79,898000003.0
2006-06-21 08:35:00,92.807,92.828,92.766,92.793,1008800009.0
2006-06-21 08:40:00,92.785,92.785,92.741,92.742,1125299998.0
2006-06-21 08:45:00,92.768,92.783,92.747,92.779,994500004.0
2006-06-21 08:50:00,92.747,92.785,92.733,92.747,938899996.0
2006-06-21 08:55:00,92.747,92.778,92.696,92.718,1210300006.0
2006-06-21 09:00:00,92.748,92.76,92.717,92.747,1254799994.0
2006-06-21 09:05:00,92.738,92.762,92.704,92.748,1260599992.0
2006-06-21 09:10:00,92.75,92.762,92.714,92.73,956399997.0
2006-06-21 09:15:00,92.725,92.763,92.712,92.745,707000003.0
2006-06-21 09:20:00,92.767,92.779,92.731,92.759,1063399999.0
2006-06-21 09:25:00,92.761,92.811,92.742,92.801,1277400004.0
2006-06-21 09:30:00,92.79,92.803,92.726,92.726,1018199998.0
2006-06-21 09:35:00,92.704,92.754,92.704,92.745,1147699997.0
2006-06-21 09:40:00,92.737,92.794,92.73,92.766,1064400006.0
2006-06-21 09:45:00,92.771,92.794,92.761,92.764,1077900000.0
2006-06-21 09:50:00,92.756,92.791,92.753,92.769,1037699996.0
2006-06-21 09:55:00,92.75,92.796,92.75,92.78,1197099999.0
2006-06-21 10:00:00,92.758,92.785,92.731,92.75,1056200003.0
2006-06-21 10:05:00,92.725,92.765,92.718,92.755,937400000.0
2006-06-21 10:10:00,92.747,92.754,92.721,92.73,946400004.0
2006-06-21 10:15:00,92.744,92.754,92.702,92.708,980000003.0
2006-06-21 10:20:00,92.732,92.737,92.697,92.737,1096699998.0
2006-06-21 10:25:00,92.719,92.747,92.702,92.715,859899992.0
2006-06-21 10:30:00,92.71,92.726,92.665,92.723,848199996.0
2006-06-21 10:35:00,92.728,92.756,92.718,92.72,904600001.0
2006-06-21 10:40:00,92.728,92.761,92.694,92.713,1093200002.0
2006-06-21 10:45:00,92.727,92.732,92.685,92.7,1030000001.0
2006-06-21 10:50:00,92.723,92.754,92.694,92.736,1028699997.0
2006-06-21 10:55:00,92.761,92.783,92.742,92.779,1270000001.0
2006-06-21 11:00:00,92.786,92.792,92.746,92.783,854600007.0
2006-06-21 11:05:00,92.781,92.793,92.74,92.768,1082799989.0
2006-06-21 11:10:00,92.767,92.807,92.735,92.795,1256299993.0
2006-06-21 11:15:00,92.777,92.827,92.777,92.822,1217099998.0
2006-06-21 11:20:00,92.81,92.85,92.801,92.828,1159699998.0
2006-06-21 11:25:00,92.841,92.866,92.813,92.831,1197600003.0
2006-06-21 11:30:00,92.83,92.855,92.808,92.835,1151500002.0
2006-06-21 11:35:00,92.832,92.865,92.828,92.858,1061800000.0
2006-06-21 11:40:00,92.846,92.859,92.82,92.834,1233999992.0
2006-06-21 11:45:00,92.843,92.859,92.796,92.796,1297599996.0
2006-06-21 11:50:00,92.8,92.889,92.8,92.86,1212299997.0
2006-06-21 11:55:00,92.893,92.894,92.837,92.855,1060599990.0
2006-06-21 12:00:00,92.84,92.887,92.833,92.882,1176699990.0
2006-06-21 12:05:00,92.863,92.908,92.863,92.904,1226699990.0
2006-06-21 12:10:00,92.887,92.915,92.857,92.898,1302400001.0
2006-06-21 12:15:00,92.899,92.968,92.886,92.95,1033099998.0
2006-06-21 12:20:00,92.957,92.98,92.943,92.967,1288799999.0
2006-06-21 12:25:00,92.968,92.982,92.942,92.98,1195699991.0
2006-06-21 12:30:00,92.975,93.007,92.938,92.954,979799991.0
2006-06-21 12:35:00,92.955,92.958,92.908,92.924,848300006.0
2006-06-21 12:40:00,92.941,92.941,92.899,92.932,968799998.0
2006-06-21 12:45:00,92.92,92.945,92.902,92.935,1095599999.0
2006-06-21 12:50:00,92.942,92.946,92.881,92.916,1044799996.0
2006-06-21 12:55:00,92.925,92.942,92.894,92.899,867800001.0
2006-06-21 13:00:00,92.937,92.956,92.893,92.905,1080899997.0
2006-06-21 13:05:00,92.922,92.935,92.888,92.927,1498800004.0
2006-06-21 13:10:00,92.926,92.957,92.905,92.935,1079600004.0
2006-06-21 13:15:00,92.922,92.957,92.902,92.943,1031999996.0
2006-06-21 13:20:00,92.926,92.957,92.924,92.955,1169499994.0
2006-06-21 13:25:00,92.935,92.968,92.902,92.955,1104300004.0
2006-06-21 13:30:00,92.933,92.953,92.898,92.92,1052099991.0
2006-06-21 13:35:00,92.912,92.918,92.878,92.905,946399996.0
2006-06-21 13:40:00,92.902,92.916,92.864,92.88,1057199994.0
2006-06-21 13:45:00,92.898,92.92,92.874,92.875,1143900000.0
2006-06-21 13:50:00,92.872,92.904,92.855,92.894,1043300001.0
2006-06-21 13:55:00,92.887,92.915,92.869,92.89,1105099986.0
2006-06-21 14:00:00,92.9,92.978,92.888,92.94,1284299995.0
2006-06-21 14:05:00,92.949,92.991,92.943,92.971,1163299992.0
2006-06-21 14:10:00,92.966,92.998,92.936,92.941,729300001.0
2006-06-21 14:15:00,92.946,93.059,92.929,93.035,856699991.0
2006-06-21 14:20:00,93.046,93.111,93.028,93.091,1171399998.0
2006-06-21 14:25:00,93.085,93.111,93.024,93.06,1080699996.0
2006-06-21 14:30:00,93.068,93.106,93.018,93.067,1522499993.0
2006-06-21 14:35:00,93.091,93.111,93.045,93.082,1012499999.0
2006-06-21 14:40:00,93.106,93.106,93.053,93.071,895100003.0
2006-06-21 14:45:00,93.06,93.082,93.029,93.049,1249399991.0
2006-06-21 14:50:00,93.059,93.092,93.038,93.05,1421500001.0
2006-06-21 14:55:00,93.058,93.085,93.021,93.053,1301299997.0
2006-06-21 15:00:00,93.073,93.094,93.053,93.073,1202999993.0
2006-06-21 15:05:00,93.067,93.116,93.058,93.087,929699997.0
2006-06-21 15:10:00,93.076,93.105,93.056,93.081,1052099999.0
2006-06-21 15:15:00,93.073,93.102,93.039,93.039,1506199990.0
2006-06-21 15:20:00,93.055,93.081,93.008,93.068,1268799997.0
2006-06-21 15:25:00,93.07,93.071,92.988,93.003,1096299990.0
2006-06-21 15:30:00,93.013,93.02,92.963,92.999,1023900000.0
2006-06-21 15:35:00,93.024,93.051,93.006,93.028,1024899987.0
2006-06-21 15:40:00,93.049,93.065,93.02,93.057,1099700007.0
2006-06-21 15:45:00,93.044,93.075,93.036,93.054,1013700000.0
2006-06-21 15:50:00,93.045,93.056,92.979,93.009,1163899998.0
2006-06-21 15:55:00,93.025,93.043,92.985,93.014,1099599996.0
2006-06-21 16:00:00,93.002,93.035,92.985,93.022,1311599996.0
2006-06-21 16:05:00,93.007,93.029,92.979,92.994,980599998.0
2006-06-21 16:10:00,93.003,93.017,92.934,92.971,1363899996.0
2006-06-21 16:15:00,92.978,92.995,92.931,92.962,1145999996.0
2006-06-21 16:20:00,92.982,92.994,92.954,92.978,1245100003.0
2006-06-21 16:25:00,92.974,93.032,92.944,93.019,890500001.0
2006-06-21 16:30:00,93.024,93.036,92.992,92.999,1314399994.0
2006-06-21 16:35:00,93.025,93.045,93.0,93.008,1140899996.0
2006-06-21 16:40:00,93.022,93.022,92.968,92.997,1136200007.0
2006-06-21 16:45:00,92.993,92.997,92.961,92.973,1109100006.0
2006-06-21 16:50:00,93.005,93.008,92.958,92.978,1065599995.0
2006-06-21 16:55:00,92.983,93.045,92.976,93.04,955699998.0
2006-06-21 17:00:00,93.046,93.058,93.013,93.034,883599997.0
2006-06-21 17:05:00,93.022,93.035,92.963,92.994,1147599998.0
2006-06-21 17:10:00,92.971,92.989,92.938,92.985,998100000.0
2006-06-21 17:15:00,92.98,92.994,92.945,92.965,1026199989.0
2006-06-21 17:20:00,92.964,92.985,92.944,92.978,1018299999.0
2006-06-21 17:25:00,92.965,92.998,92.959,92.969,915499997.0
2006-06-21 17:30:00,92.971,93.009,92.971,92.981,1158099998.0
2006-06-21 17:35:00,92.988,93.007,92.964,92.985,849900003.0
2006-06-21 17:40:00,92.98,93.007,92.959,92.994,1231999989.0
2006-06-21 17:45:00,92.993,93.034,92.973,93.018,832600000.0
2006-06-21 17:50:00,93.01,93.052,92.994,93.026,1001200001.0
2006-06-21 17:55:00,93.044,93.094,93.036,93.057,1100300001.0
2006-06-21 18:00:00,93.038,93.09,93.03,93.06,7639699927.0
2006-06-21 18:05:00,93.05,93.06,93.04,93.06,8901499900.0
2006-06-21 18:10:00,93.049,93.09,93.019,93.07,7262699983.0
2006-06-21 18:15:00,93.06,93.07,93.009,93.04,5241399997.0
2006-06-21 18:20:00,93.023,93.062,92.992,92.999,8685899945.0
2006-06-21 18:25:00,93.03,93.05,92.977,93.008,7495399971.0
2006-06-21 18:30:00,93.0,93.018,92.926,92.944,7884500008.0
2006-06-21 18:35:00,92.954,92.981,92.919,92.949,5273599987.0
2006-06-21 18:40:00,92.959,92.991,92.933,92.933,5368399970.0
2006-06-21 18:45:00,92.948,92.993,92.93,92.967,3093499986.0
2006-06-21 18:50:00,92.978,92.993,92.948,92.956,6324999971.0
2006-06-21 18:55:00,92.982,93.004,92.965,92.977,4795100007.0
2006-06-21 19:00:00,92.999,93.027,92.986,93.015,1926999981.0
2006-06-21 19:05:00,93.016,93.043,93.0,93.025,5866399979.0
2006-06-21 19:10:00,93.043,93.071,93.015,93.055,1942399982.0
2006-06-21 19:15:00,93.047,93.054,92.999,93.025,4003299994.0
2006-06-21 19:20:00,93.025,93.056,93.007,93.048,4139499995.0
2006-06-21 19:25:00,93.047,93.096,93.029,93.039,5638900015.0
2006-06-21 19:30:00,93.056,93.098,93.035,93.078,4577499977.0
2006-06-21 19:35:00,93.07,93.093,93.03,93.052,3799200001.0
2006-06-21 19:40:00,93.053,93.07,93.033,93.044,4306299984.0
2006-06-21 19:45:00,93.052,93.061,93.019,93.055,2786799982.0
2006-06-21 19:50:00,93.051,93.06,93.014,93.014,2733599996.0
2006-06-21 19:55:00,93.025,93.041,92.995,93.031,3587699986.0
2006-06-21 20:00:00,93.035,93.058,92.998,93.052,2838799985.0
2006-06-21 20:05:00,93.05,93.088,93.025,93.077,2584499995.0
2006-06-21 20:10:00,93.083,93.114,93.057,93.078,5019800001.0
2006-06-21 20:15:00,93.094,93.101,93.062,93.091,4871099981.0
2006-06-21 20:20:00,93.07,93.099,93.052,93.085,4270899968.0
2006-06-21 20:25:00,93.076,93.094,93.051,93.09,6489299987.0
2006-06-21 20:30:00,93.08,93.08,93.021,93.04,5335199941.0
2006-06-21 20:35:00,93.053,93.07,93.028,93.05,4173599987.0
2006-06-21 20:40:00,93.07,93.097,93.023,93.03,5246099965.0
2006-06-21 20:45:00,93.046,93.071,93.024,93.03,4541999990.0
2006-06-21 20:50:00,93.035,93.065,93.025,93.044,4080599996.0
2006-06-21 20:55:00,93.044,93.051,92.991,93.001,7344299955.0
2006-06-21 21:00:00,92.99,93.06,92.988,93.045,4665800000.0
2006-06-21 21:05:00,93.02,93.05,93.004,93.025,2199399984.0
2006-06-21 21:10:00,93.035,93.06,93.0,93.06,3133399995.0
2006-06-21 21:15:00,93.057,93.057,93.003,93.045,4670599995.0
2006-06-21 21:20:00,93.041,93.053,93.005,93.027,6596299987.0
2006-06-21 21:25:00,93.018,93.049,93.012,93.04,3352799998.0
2006-06-21 21:30:00,93.033,93.054,93.001,93.001,2563699995.0
2006-06-21 21:35:00,93.018,93.04,93.003,93.038,1556699988.0
2006-06-21 21:40:00,93.025,93.042,92.994,93.028,3480200000.0
2006-06-21 21:45:00,93.017,93.031,92.988,93.023,3308199995.0
2006-06-21 21:50:00,93.019,93.031,92.974,92.98,1573499997.0
2006-06-21 21:55:00,92.997,93.013,92.983,92.996,1688999980.0
2006-06-21 22:00:00,92.988,93.025,92.972,92.994,3730199985.0
2006-06-21 22:05:00,92.985,93.03,92.974,93.002,1262599997.0
2006-06-21 22:10:00,93.01,93.023,92.975,93.003,1571499990.0
2006-06-21 22:15:00,93.003,93.017,92.974,93.0,1491500012.0
2006-06-21 22:20:00,92.992,93.024,92.979,92.992,1049199993.0
2006-06-21 22:25:00,93.006,93.038,92.98,93.014,1803600003.0
2006-06-21 22:30:00,93.014,93.074,93.014,93.072,2042699989.0
2006-06-21 22:35:00,93.056,93.073,93.029,93.067,1467999996.0
2006-06-21 22:40:00,93.05,93.074,93.03,93.03,2043599992.0
2006-06-21 22:45:00,93.057,93.075,93.027,93.052,2084799997.0
2006-06-21 22:50:00,93.051,93.066,92.997,93.03,1669699992.0
2006-06-21 22:55:00,93.045,93.073,92.994,93.0,1384399986.0
2006-06-21 23:00:00,93.057,93.089,93.009,93.011,1251200003.0
2006-06-21 23:05:00,93.027,93.084,93.024,93.046,1354299996.0
2006-06-21 23:10:00,93.036,93.078,93.029,93.052,914700000.0
2006-06-21 23:15:00,93.062,93.08,93.022,93.043,1266499999.0
2006-06-21 23:20:00,93.064,93.081,93.028,93.053,1181199998.0
2006-06-21 23:25:00,93.05,93.085,93.025,93.043,1418399992.0
2006-06-21 23:30:00,93.048,93.079,93.023,93.055,918100002.0
2006-06-21 23:35:00,93.05,93.08,93.027,93.065,957099989.0
2006-06-21 23:40:00,93.063,93.08,93.024,93.045,1234600003.0
2006-06-21 23:45:00,93.046,93.068,93.026,93.053,899000015.0
2006-06-21 23:50:00,93.03,93.077,93.03,93.063,963999999.0
2006-06-21 23:55:00,93.071,93.075,93.03,93.053,885399992.0
2006-06-22 00:00:00,93.039,93.063,93.027,93.036,956599997.0
2006-06-22 00:05:00,93.038,93.059,93.006,93.035,949900003.0
2006-06-22 00:10:00,93.043,93.055,93.016,93.05,701899987.0
2006-06-22 00:15:00,93.045,93.05,93.0,93.002,880500003.0
2006-06-22 00:20:00,92.991,93.031,92.985,93.015,814599999.0
2006-06-22 00:25:00,93.013,93.023,92.968,93.014,1169700001.0
2006-06-22 00:30:00,93.014,93.02,92.974,92.974,924200002.0
2006-06-22 00:35:00,93.01,93.044,92.99,93.023,1057499998.0
2006-06-22 00:40:00,93.024,93.046,93.008,93.026,1050599990.0
2006-06-22 00:45:00,93.037,93.063,93.022,93.051,1143499994.0
2006-06-22 00:50:00,93.048,93.067,93.03,93.052,831999993.0
2006-06-22 00:55:00,93.055,93.065,93.031,93.057,1227899991.0
2006-06-22 01:00:00,93.028,93.056,93.013,93.013,802799998.0
2006-06-22 01:05:00,93.034,93.048,93.013,93.029,960200003.0
2006-06-22 01:10:00,93.035,93.038,92.994,93.012,941400002.0
2006-06-22 01:15:00,93.006,93.041,92.999,93.02,875499996.0
2006-06-22 01:20:00,93.028,93.031,92.988,93.01,826299999.0
2006-06-22 01:25:00,92.991,93.028,92.979,92.996,1280999993.0
2006-06-22 01:30:00,93.022,93.022,92.98,93.011,1343099998.0
2006-06-22 01:35:00,93.0,93.019,92.976,92.984,1077899991.0
2006-06-22 01:40:00,92.967,92.987,92.948,92.972,897100000.0
2006-06-22 01:45:00,92.953,92.981,92.939,92.941,1200399996.0
2006-06-22 01:50:00,92.952,92.996,92.933,92.976,1073200001.0
2006-06-22 01:55:00,92.984,93.028,92.971,93.016,1423100003.0
2006-06-22 02:00:00,93.012,93.046,92.993,93.003,1024299995.0
2006-06-22 02:05:00,92.997,93.035,92.997,93.009,1081899987.0
2006-06-22 02:10:00,93.005,93.024,92.977,93.014,1004799997.0
2006-06-22 02:15:00,92.991,93.015,92.973,92.994,1148900003.0
2006-06-22 02:20:00,92.987,93.043,92.969,93.023,1035500000.0
2006-06-22 02:25:00,93.035,93.039,92.997,93.012,1072800006.0
2006-06-22 02:30:00,92.984,93.02,92.977,93.014,906500003.0
2006-06-22 02:35:00,92.989,93.023,92.986,93.004,1054500010.0
2006-06-22 02:40:00,93.011,93.022,92.974,92.988,1134999994.0
2006-06-22 02:45:00,92.99,93.002,92.962,92.995,674099998.0
2006-06-22 02:50:00,92.988,93.021,92.973,93.005,740600002.0
2006-06-22 02:55:00,93.003,93.032,92.997,93.024,1185700002.0
2006-06-22 03:00:00,93.004,93.029,92.981,93.003,1152100000.0
2006-06-22 03:05:00,93.015,93.02,92.962,92.991,1280699996.0
2006-06-22 03:10:00,92.985,93.007,92.964,93.006,961500001.0
2006-06-22 03:15:00,93.012,93.017,92.97,93.001,1051799995.0
2006-06-22 03:20:00,93.013,93.018,92.979,92.999,1185099996.0
2006-06-22 03:25:00,93.017,93.017,92.985,93.005,920999990.0
2006-06-22 03:30:00,93.004,93.025,92.988,93.002,1156900000.0
2006-06-22 03:35:00,93.012,93.024,92.974,93.02,1082299994.0
2006-06-22 03:40:00,92.992,93.033,92.976,93.021,892600000.0
2006-06-22 03:45:00,93.006,93.03,92.983,93.018,745200001.0
2006-06-22 03:50:00,93.002,93.061,92.993,93.028,823899997.0
2006-06-22 03:55:00,93.008,93.07,93.008,93.07,1049899995.0
2006-06-22 04:00:00,93.033,93.078,93.033,93.056,1323100004.0
2006-06-22 04:05:00,93.076,93.078,93.032,93.049,1186199998.0
2006-06-22 04:10:00,93.038,93.065,93.032,93.047,844899992.0
2006-06-22 04:15:00,93.045,93.067,93.037,93.061,811199995.0
2006-06-22 04:20:00,93.031,93.078,93.031,93.052,906899993.0
2006-06-22 04:25:00,93.065,93.086,93.043,93.077,806100005.0
2006-06-22 04:30:00,93.072,93.102,93.047,93.053,845999993.0
2006-06-22 04:35:00,93.077,93.088,93.048,93.055,1038900002.0
2006-06-22 04:40:00,93.081,93.119,93.068,93.094,1075000002.0
2006-06-22 04:45:00,93.106,93.122,93.073,93.105,788800001.0
2006-06-22 04:50:00,93.108,93.117,93.073,93.103,1053499995.0
2006-06-22 04:55:00,93.089,93.107,93.074,93.074,924399992.0
2006-06-22 05:00:00,93.08,93.105,93.054,93.068,976499991.0
2006-06-22 05:05:00,93.066,93.11,93.061,93.087,690899994.0
2006-06-22 05:10:00,93.107,93.12,93.078,93.118,863200000.0
2006-06-22 05:15:00,93.099,93.115,93.075,93.086,830199998.0
2006-06-22 05:20:00,93.104,93.118,93.081,93.102,714399992.0
2006-06-22 05:25:00,93.091,93.116,93.072,93.116,825400005.0
2006-06-22 05:30:00,93.102,93.128,93.1,93.128,890899991.0
2006-06-22 05:35:00,93.109,93.133,93.098,93.124,1048600006.0
2006-06-22 05:40:00,93.104,93.127,93.085,93.086,924500001.0
2006-06-22 05:45:00,93.109,93.126,93.05,93.095,835399995.0
2006-06-22 05:50:00,93.113,93.133,93.089,93.106,1096199995.0
2006-06-22 05:55:00,93.094,93.129,93.094,93.111,641199995.0
2006-06-22 06:00:00,93.104,93.13,93.091,93.114,973800001.0
2006-06-22 06:05:00,93.102,93.141,93.095,93.141,1192400002.0
2006-06-22 06:10:00,93.133,93.139,93.09,93.118,855199997.0
2006-06-22 06:15:00,93.13,93.17,93.111,93.17,725199995.0
2006-06-22 06:20:00,93.16,93.193,93.14,93.162,917999998.0
2006-06-22 06:25:00,93.158,93.174,93.134,93.156,1104199997.0
2006-06-22 06:30:00,93.149,93.17,93.135,93.163,749400003.0
2006-06-22 06:35:00,93.158,93.189,93.136,93.168,1009800006.0
2006-06-22 06:40:00,93.164,93.187,93.143,93.174,986700000.0
2006-06-22 06:45:00,93.157,93.186,93.157,93.178,676800001.0
2006-06-22 06:50:00,93.181,93.185,93.151,93.16,1073100003.0
2006-06-22 06:55:00,93.168,93.185,93.142,93.17,1138399998.0
2006-06-22 07:00:00,93.173,93.178,93.107,93.129,934099994.0
2006-06-22 07:05:00,93.125,93.147,93.089,93.129,814499997.0
2006-06-22 07:10:00,93.127,93.127,93.088,93.115,964100000.0
2006-06-22 07:15:00,93.125,93.145,93.1,93.122,1055699988.0
2006-06-22 07:20:00,93.128,93.186,93.128,93.172,745699992.0
2006-06-22 07:25:00,93.168,93.184,93.129,93.159,1075999993.0
2006-06-22 07:30:00,93.176,93.176,93.115,93.137,894399990.0
2006-06-22 07:35:00,93.142,93.164,93.116,93.13,990299999.0
2006-06-22 07:40:00,93.152,93.178,93.133,93.173,1249200005.0
2006-06-22 07:45:00,93.161,93.172,93.136,93.171,967399998.0
2006-06-22 07:50:00,93.176,93.187,93.138,93.159,1093700004.0
2006-06-22 07:55:00,93.16,93.181,93.133,93.172,1000499996.0
2006-06-22 08:00:00,93.17,93.205,93.159,93.168,1044299993.0
2006-06-22 08:05:00,93.158,93.197,93.152,93.176,1015600000.0
2006-06-22 08:10:00,93.14,93.165,93.123,93.141,1234599989.0
2006-06-22 08:15:00,93.158,93.165,93.109,93.138,827500002.0
2006-06-22 08:20:00,93.135,93.151,93.101,93.101,943999996.0
2006-06-22 08:25:00,93.121,93.159,93.103,93.159,1306099997.0
2006-06-22 08:30:00,93.167,93.167,93.076,93.095,1088499992.0
2006-06-22 08:35:00,93.11,93.11,93.005,93.014,1041299994.0
2006-06-22 08:40:00,93.032,93.117,93.032,93.063,1047299996.0
2006-06-22 08:45:00,93.076,93.112,93.058,93.077,1107499988.0
2006-06-22 08:50:00,93.068,93.113,93.047,93.077,953499998.0
2006-06-22 08:55:00,93.065,93.122,93.058,93.101,1254599996.0
2006-06-22 09:00:00,93.125,93.132,93.07,93.07,1100600004.0
2006-06-22 09:05:00,93.072,93.095,93.02,93.035,1107099999.0
2006-06-22 09:10:00,93.047,93.047,92.977,92.994,879399996.0
2006-06-22 09:15:00,92.979,93.003,92.961,92.987,1068200000.0
2006-06-22 09:20:00,92.995,93.031,92.969,93.03,973600003.0
2006-06-22 09:25:00,93.025,93.041,92.998,93.019,1209199990.0
2006-06-22 09:30:00,93.008,93.03,92.992,92.998,1356499999.0
2006-06-22 09:35:00,93.013,93.059,92.998,93.052,1228399998.0
2006-06-22 09:40:00,93.045,93.067,93.027,93.031,1222500002.0
2006-06-22 09:45:00,93.046,93.06,92.998,93.06,1177600000.0
2006-06-22 09:50:00,93.066,93.136,93.047,93.107,1044899989.0
2006-06-22 09:55:00,93.108,93.14,93.092,93.096,1222700002.0
2006-06-22 10:00:00,93.107,93.136,93.029,93.046,1005099998.0
2006-06-22 10:05:00,93.05,93.099,93.024,93.098,869900000.0
2006-06-22 10:10:00,93.071,93.125,93.07,93.075,1048000000.0
2006-06-22 10:15:00,93.08,93.093,93.017,93.057,1109199994.0
2006-06-22 10:20:00,93.062,93.075,93.017,93.04,1440199987.0
2006-06-22 10:25:00,93.025,93.07,93.024,93.051,1181099998.0
2006-06-22 10:30:00,93.029,93.056,93.002,93.018,803199994.0
2006-06-22 10:35:00,93.046,93.065,93.015,93.038,1315300001.0
2006-06-22 10:40:00,93.048,93.072,93.027,93.049,1208499995.0
2006-06-22 10:45:00,93.058,93.058,93.006,93.035,1336599997.0
2006-06-22 10:50:00,93.042,93.055,92.994,93.033,1258499995.0
2006-06-22 10:55:00,93.056,93.08,93.034,93.08,1235300002.0
2006-06-22 11:00:00,93.081,93.099,93.048,93.064,1000199999.0
2006-06-22 11:05:00,93.077,93.088,93.044,93.055,1068599996.0
2006-06-22 11:10:00,93.077,93.09,93.041,93.07,1170799994.0
2006-06-22 11:15:00,93.06,93.077,92.996,93.005,1257400000.0
2006-06-22 11:20:00,93.011,93.043,93.002,93.005,1258599998.0
2006-06-22 11:25:00,92.995,93.023,92.971,92.998,1242000011.0
2006-06-22 11:30:00,92.996,93.021,92.971,93.009,1192999997.0
2006-06-22 11:35:00,93.006,93.032,92.985,93.017,1209800002.0
2006-06-22 11:40:00,93.032,93.048,93.007,93.03,1452199999.0
2006-06-22 11:45:00,93.011,93.052,93.0,93.022,1238899994.0
2006-06-22 11:50:00,93.021,93.053,93.002,93.035,1394599985.0
2006-06-22 11:55:00,93.035,93.045,93.001,93.035,981000000.0
2006-06-22 12:00:00,93.018,93.049,92.979,92.984,1162099998.0
2006-06-22 12:05:00,92.974,93.03,92.974,93.006,1077599996.0
2006-06-22 12:10:00,93.026,93.039,92.992,93.013,1455200007.0
2006-06-22 12:15:00,93.034,93.07,93.002,93.039,1285800001.0
2006-06-22 12:20:00,93.026,93.069,93.009,93.055,1126599998.0
2006-06-22 12:25:00,93.039,93.103,93.021,93.085,1207499986.0
2006-06-22 12:30:00,93.101,93.127,93.052,93.089,1056699991.0
2006-06-22 12:35:00,93.091,93.14,93.08,93.094,985099999.0
2006-06-22 12:40:00,93.106,93.119,93.065,93.074,742699998.0
2006-06-22 12:45:00,93.099,93.126,93.049,93.125,1335099993.0
2006-06-22 12:50:00,93.14,93.155,93.033,93.095,780099996.0
2006-06-22 12:55:00,93.065,93.124,93.047,93.118,1352800004.0
2006-06-22 13:00:00,93.094,93.121,93.035,93.047,1052699996.0
2006-06-22 13:05:00,93.068,93.07,93.001,93.018,1194500006.0
2006-06-22 13:10:00,93.019,93.049,92.995,93.033,1254000004.0
2006-06-22 13:15:00,93.038,93.038,92.954,92.966,937699992.0
2006-06-22 13:20:00,92.975,92.998,92.952,92.969,988699996.0
2006-06-22 13:25:00,92.98,93.027,92.958,93.013,1148599998.0
2006-06-22 13:30:00,93.026,93.026,92.979,92.988,1212199995.0
2006-06-22 13:35:00,93.005,93.015,92.976,93.012,1211500001.0
2006-06-22 13:40:00,93.001,93.013,92.972,92.972,1138399997.0
2006-06-22 13:45:00,92.98,93.009,92.965,93.003,1206699990.0
2006-06-22 13:50:00,93.003,93.045,92.977,93.034,1335899999.0
2006-06-22 13:55:00,93.026,93.028,92.989,93.011,972000003.0
2006-06-22 14:00:00,93.012,93.017,92.957,92.957,1160299997.0
2006-06-22 14:05:00,92.958,92.989,92.945,92.965,1142700002.0
2006-06-22 14:10:00,92.955,93.0,92.94,92.986,981199994.0
2006-06-22 14:15:00,93.0,93.049,92.981,93.02,930099993.0
2006-06-22 14:20:00,93.042,93.079,93.01,93.041,1040499999.0
2006-06-22 14:25:00,93.042,93.042,92.989,93.018,1311599992.0
2006-06-22 14:30:00,92.981,93.076,92.957,93.046,1262200008.0
2006-06-22 14:35:00,93.083,93.092,93.032,93.051,1396600014.0
2006-06-22 14:40:00,93.042,93.072,93.023,93.047,1248700000.0
2006-06-22 14:45:00,93.032,93.073,93.023,93.035,1105700001.0
2006-06-22 14:50:00,93.044,93.121,93.042,93.095,1343799999.0
2006-06-22 14:55:00,93.109,93.126,93.022,93.065,1120199991.0
2006-06-22 15:00:00,93.079,93.133,93.074,93.12,1292699991.0
2006-06-22 15:05:00,93.111,93.155,93.078,93.132,1113000002.0
2006-06-22 15:10:00,93.133,93.14,93.084,93.103,1241900009.0
2006-06-22 15:15:00,93.103,93.127,93.076,93.09,1574800002.0
2006-06-22 15:20:00,93.091,93.14,93.037,93.117,1471599991.0
2006-06-22 15:25:00,93.118,93.162,93.11,93.119,1228400000.0
2006-06-22 15:30:00,93.135,93.198,93.119,93.164,1119900005.0
2006-06-22 15:35:00,93.161,93.19,93.138,93.162,1042300000.0
2006-06-22 15:40:00,93.167,93.191,93.144,93.167,1220900007.0
2006-06-22 15:45:00,93.156,93.191,93.143,93.17,1045100000.0
2006-06-22 15:50:00,93.177,93.204,93.122,93.122,1334499993.0
2006-06-22 15:55:00,93.146,93.178,93.118,93.15,1281699998.0
2006-06-22 16:00:00,93.11,93.158,93.09,93.129,1219200003.0
2006-06-22 16:05:00,93.108,93.127,93.075,93.091,1221199994.0
2006-06-22 16:10:00,93.082,93.11,93.028,93.088,831700000.0
2006-06-22 16:15:00,93.084,93.114,93.053,93.096,1068699989.0
2006-06-22 16:20:00,93.079,93.137,93.06,93.114,1343400002.0
2006-06-22 16:25:00,93.116,93.165,93.1,93.139,1109399998.0
2006-06-22 16:30:00,93.128,93.156,93.111,93.113,969699998.0
2006-06-22 16:35:00,93.137,93.188,93.123,93.168,1225399998.0
2006-06-22 16:40:00,93.185,93.194,93.153,93.18,1130400006.0
2006-06-22 16:45:00,93.182,93.194,93.143,93.166,1282999991.0
2006-06-22 16:50:00,93.147,93.175,93.106,93.119,1306699991.0
2006-06-22 16:55:00,93.12,93.165,93.111,93.123,1066500005.0
2006-06-22 17:00:00,93.109,93.142,93.099,93.118,1176799995.0
2006-06-22 17:05:00,93.147,93.158,93.117,93.137,1081499997.0
2006-06-22 17:10:00,93.121,93.161,93.107,93.139,1278499996.0
2006-06-22 17:15:00,93.133,93.205,93.133,93.175,1213699993.0
2006-06-22 17:20:00,93.191,93.212,93.156,93.172,919899991.0
2006-06-22 17:25:00,93.18,93.251,93.18,93.233,1214799993.0
2006-06-22 17:30:00,93.246,93.256,93.198,93.247,1333699997.0
2006-06-22 17:35:00,93.232,93.263,93.214,93.244,1029499998.0
2006-06-22 17:40:00,93.235,93.274,93.208,93.242,1146100000.0
2006-06-22 17:45:00,93.264,93.308,93.249,93.264,1370099987.0
2006-06-22 17:50:00,93.276,93.334,93.272,93.319,1017599995.0
2006-06-22 17:55:00,93.316,93.32,93.29,93.292,1042299999.0
2006-06-22 18:00:00,93.304,93.34,93.289,93.34,6470099979.0
2006-06-22 18:05:00,93.35,93.36,93.298,93.324,8147599964.0
2006-06-22 18:10:00,93.37,93.44,93.31,93.42,6360699993.0
2006-06-22 18:15:00,93.43,93.53,93.4,93.52,5996999989.0
2006-06-22 18:20:00,93.52,93.54,93.482,93.503,9039799965.0
2006-06-22 18:25:00,93.497,93.513,93.467,93.483,7819899964.0
2006-06-22 18:30:00,93.475,93.5,93.448,93.466,7990199992.0
2006-06-22 18:35:00,93.456,93.478,93.421,93.428,5506999996.0
2006-06-22 18:40:00,93.442,93.451,93.362,93.373,4965699992.0
2006-06-22 18:45:00,93.392,93.422,93.375,93.422,2604199988.0
2006-06-22 18:50:00,93.401,93.465,93.401,93.433,6008399980.0
2006-06-22 18:55:00,93.425,93.462,93.414,93.417,4851799996.0
2006-06-22 19:00:00,93.427,93.461,93.407,93.43,2181800007.0
2006-06-22 19:05:00,93.433,93.461,93.421,93.458,5511599975.0
2006-06-22 19:10:00,93.468,93.475,93.421,93.45,2172800008.0
2006-06-22 19:15:00,93.449,93.494,93.425,93.478,3947999987.0
2006-06-22 19:20:00,93.498,93.515,93.446,93.475,4272599977.0
2006-06-22 19:25:00,93.467,93.467,93.417,93.422,5702399985.0
2006-06-22 19:30:00,93.446,93.456,93.402,93.431,4256399979.0
2006-06-22 19:35:00,93.443,93.46,93.414,93.452,3267599992.0
2006-06-22 19:40:00,93.437,93.481,93.437,93.451,3847799986.0
2006-06-22 19:45:00,93.462,93.476,93.436,93.453,3027999989.0
2006-06-22 19:50:00,93.454,93.478,93.426,93.437,3077399998.0
2006-06-22 19:55:00,93.44,93.485,93.434,93.475,3303399999.0
2006-06-22 20:00:00,93.476,93.484,93.436,93.472,2247799990.0
2006-06-22 20:05:00,93.476,93.482,93.413,93.428,2396799992.0
2006-06-22 20:10:00,93.434,93.455,93.398,93.435,5160100001.0
2006-06-22 20:15:00,93.426,93.456,93.404,93.435,4573999985.0
2006-06-22 20:20:00,93.413,93.439,93.387,93.406,4203899995.0
2006-06-22 20:25:00,93.415,93.417,93.371,93.4,5945599983.0
2006-06-22 20:30:00,93.39,93.412,93.369,93.382,4708699973.0
2006-06-22 20:35:00,93.39,93.45,93.39,93.413,3942199991.0
2006-06-22 20:40:00,93.426,93.433,93.383,93.416,5213099997.0
2006-06-22 20:45:00,93.406,93.434,93.381,93.402,4475699976.0
2006-06-22 20:50:00,93.396,93.435,93.385,93.424,4088799995.0
2006-06-22 20:55:00,93.423,93.436,93.358,93.387,7667199973.0
2006-06-22 21:00:00,93.382,93.42,93.362,93.392,4436699997.0
2006-06-22 21:05:00,93.403,93.418,93.351,93.367,2349600008.0
2006-06-22 21:10:00,93.372,93.378,93.34,93.367,3315999991.0
2006-06-22 21:15:00,93.345,93.369,93.327,93.356,5162899982.0
2006-06-22 21:20:00,93.365,93.384,93.335,93.378,6545399993.0
2006-06-22 21:25:00,93.357,93.389,93.349,93.367,3192399982.0
2006-06-22 21:30:00,93.372,93.403,93.36,93.38,2862399987.0
2006-06-22 21:35:00,93.379,93.393,93.349,93.369,1446399990.0
2006-06-22 21:40:00,93.374,93.401,93.354,93.385,3590499999.0
2006-06-22 21:45:00,93.399,93.409,93.371,93.393,3096499989.0
2006-06-22 21:50:00,93.378,93.415,93.362,93.415,1521199999.0
2006-06-22 21:55:00,93.393,93.415,93.369,93.372,1893199998.0
2006-06-22 22:00:00,93.376,93.417,93.356,93.398,3665799984.0
2006-06-22 22:05:00,93.393,93.395,93.361,93.361,1208600002.0
2006-06-22 22:10:00,93.385,93.392,93.343,93.387,1716999986.0
2006-06-22 22:15:00,93.386,93.401,93.361,93.378,1811000006.0
2006-06-22 22:20:00,93.404,93.407,93.372,93.404,1290700006.0
2006-06-22 22:25:00,93.389,93.425,93.37,93.393,1775999997.0
2006-06-22 22:30:00,93.405,93.422,93.378,93.419,1697100000.0
2006-06-22 22:35:00,93.416,93.447,93.4,93.418,1439899996.0
2006-06-22 22:40:00,93.401,93.423,93.379,93.407,1862500007.0
2006-06-22 22:45:00,93.408,93.431,93.377,93.395,2281799999.0
2006-06-22 22:50:00,93.407,93.43,93.355,93.396,1615500005.0
2006-06-22 22:55:00,93.376,93.405,93.332,93.34,1337600000.0
2006-06-22 23:00:00,93.391,93.431,93.367,93.375,1082899996.0
2006-06-22 23:05:00,93.385,93.449,93.373,93.42,1141500003.0
2006-06-22 23:10:00,93.403,93.452,93.397,93.415,1453000002.0
2006-06-22 23:15:00,93.41,93.478,93.391,93.453,1243099985.0
2006-06-22 23:20:00,93.45,93.453,93.38,93.408,1048200001.0
2006-06-22 23:25:00,93.422,93.476,93.403,93.417,1362899997.0
2006-06-22 23:30:00,93.434,93.456,93.379,93.408,1240899991.0
2006-06-22 23:35:00,93.413,93.441,93.382,93.421,1009300000.0
2006-06-22 23:40:00,93.41,93.441,93.38,93.406,1212199998.0
2006-06-22 23:45:00,93.394,93.426,93.386,93.413,1009200001.0
2006-06-22 23:50:00,93.401,93.419,93.382,93.408,1074400002.0
2006-06-22 23:55:00,93.373,93.395,93.363,93.377,886999996.0
2006-06-23 00:00:00,93.366,93.42,93.354,93.408,1070099996.0
2006-06-23 00:05:00,93.404,93.417,93.332,93.332,1111799992.0
2006-06-23 00:10:00,93.367,93.393,93.317,93.317,763199999.0
2006-06-23 00:15:00,93.355,93.378,93.34,93.346,703899999.0
2006-06-23 00:20:00,93.344,93.382,93.339,93.37,1090399989.0
2006-06-23 00:25:00,93.37,93.388,93.336,93.37,1235499991.0
2006-06-23 00:30:00,93.362,93.362,93.314,93.314,855100002.0
2006-06-23 00:35:00,93.348,93.389,93.327,93.37,1042299991.0
2006-06-23 00:40:00,93.374,93.388,93.35,93.37,905000003.0
2006-06-23 00:45:00,93.379,93.405,93.358,93.388,1141599997.0
2006-06-23 00:50:00,93.373,93.407,93.367,93.387,922699998.0
2006-06-23 00:55:00,93.396,93.423,93.374,93.411,1362199999.0
2006-06-23 01:00:00,93.38,93.409,93.342,93.39,843299998.0
2006-06-23 01:05:00,93.393,93.418,93.377,93.405,1083999987.0
2006-06-23 01:10:00,93.405,93.448,93.38,93.402,1114200000.0
2006-06-23 01:15:00,93.413,93.427,93.39,93.418,942700001.0
2006-06-23 01:20:00,93.411,93.428,93.371,93.371,888300000.0
2006-06-23 01:25:00,93.381,93.405,93.351,93.379,1436999996.0
2006-06-23 01:30:00,93.382,93.382,93.333,93.348,1146899998.0
2006-06-23 01:35:00,93.34,93.369,93.326,93.353,1160299998.0
2006-06-23 01:40:00,93.348,93.363,93.312,93.33,1187300004.0
2006-06-23 01:45:00,93.346,93.346,93.291,93.325,1286399991.0
2006-06-23 01:50:00,93.318,93.336,93.297,93.333,1388600008.0
2006-06-23 01:55:00,93.33,93.34,93.302,93.332,1321699995.0
2006-06-23 02:00:00,93.324,93.358,93.303,93.351,876799995.0
2006-06-23 02:05:00,93.341,93.354,93.32,93.336,1252999991.0
2006-06-23 02:10:00,93.33,93.376,93.303,93.368,1020300001.0
2006-06-23 02:15:00,93.371,93.41,93.347,93.399,1174399993.0
2006-06-23 02:20:00,93.39,93.416,93.362,93.387,1152200004.0
2006-06-23 02:25:00,93.376,93.393,93.339,93.36,1143899998.0
2006-06-23 02:30:00,93.357,93.37,93.331,93.348,1147099989.0
2006-06-23 02:35:00,93.36,93.375,93.339,93.358,1143399999.0
2006-06-23 02:40:00,93.365,93.37,93.341,93.358,1449599999.0
2006-06-23 02:45:00,93.344,93.375,93.322,93.35,869699997.0
2006-06-23 02:50:00,93.337,93.362,93.319,93.35,902999997.0
2006-06-23 02:55:00,93.347,93.386,93.316,93.351,1440799994.0
2006-06-23 03:00:00,93.324,93.359,93.306,93.333,799999999.0
2006-06-23 03:05:00,93.327,93.377,93.312,93.363,1378900002.0
2006-06-23 03:10:00,93.363,93.408,93.349,93.353,1283400000.0
2006-06-23 03:15:00,93.344,93.364,93.325,93.345,1481299995.0
2006-06-23 03:20:00,93.358,93.373,93.316,93.35,1201799992.0
2006-06-23 03:25:00,93.368,93.368,93.318,93.318,1329899998.0
2006-06-23 03:30:00,93.352,93.374,93.324,93.35,1299899993.0
2006-06-23 03:35:00,93.326,93.369,93.317,93.327,1188399997.0
2006-06-23 03:40:00,93.326,93.364,93.321,93.35,1052800002.0
2006-06-23 03:45:00,93.328,93.344,93.299,93.328,933200000.0
2006-06-23 03:50:00,93.313,93.339,93.291,93.31,888699997.0
2006-06-23 03:55:00,93.313,93.341,93.302,93.312,980900001.0
2006-06-23 04:00:00,93.319,93.358,93.299,93.355,979699999.0
2006-06-23 04:05:00,93.334,93.369,93.318,93.343,969199993.0
2006-06-23 04:10:00,93.348,93.36,93.316,93.351,1044700002.0
2006-06-23 04:15:00,93.348,93.358,93.325,93.351,957799996.0
2006-06-23 04:20:00,93.32,93.357,93.32,93.334,678199997.0
2006-06-23 04:25:00,93.35,93.351,93.307,93.32,981199993.0
2006-06-23 04:30:00,93.329,93.358,93.314,93.34,839299999.0
2006-06-23 04:35:00,93.338,93.359,93.32,93.32,1240599991.0
2006-06-23 04:40:00,93.345,93.345,93.302,93.315,1011900004.0
2006-06-23 04:45:00,93.326,93.335,93.288,93.327,769899993.0
2006-06-23 04:50:00,93.319,93.319,93.272,93.281,1155299995.0
2006-06-23 04:55:00,93.289,93.32,93.272,93.278,995499996.0
2006-06-23 05:00:00,93.305,93.313,93.264,93.296,872500001.0
2006-06-23 05:05:00,93.285,93.312,93.264,93.287,1103599998.0
2006-06-23 05:10:00,93.287,93.321,93.269,93.32,1114000002.0
2006-06-23 05:15:00,93.32,93.327,93.292,93.303,1174299994.0
2006-06-23 05:20:00,93.297,93.319,93.27,93.284,793899993.0
2006-06-23 05:25:00,93.297,93.307,93.265,93.299,839499994.0
2006-06-23 05:30:00,93.286,93.326,93.286,93.308,1373000004.0
2006-06-23 05:35:00,93.315,93.353,93.303,93.325,765499996.0
2006-06-23 05:40:00,93.316,93.346,93.304,93.334,863799998.0
2006-06-23 05:45:00,93.331,93.331,93.25,93.274,622799997.0
2006-06-23 05:50:00,93.275,93.308,93.259,93.267,1235100001.0
2006-06-23 05:55:00,93.273,93.297,93.252,93.292,989399993.0
2006-06-23 06:00:00,93.275,93.303,93.256,93.299,879999996.0
2006-06-23 06:05:00,93.291,93.297,93.262,93.275,1188999996.0
2006-06-23 06:10:00,93.277,93.284,93.23,93.246,676999996.0
2006-06-23 06:15:00,93.26,93.298,93.242,93.298,773999999.0
2006-06-23 06:20:00,93.286,93.3,93.267,93.298,475299995.0
2006-06-23 06:25:00,93.268,93.306,93.254,93.27,1373199992.0
2006-06-23 06:30:00,93.275,93.284,93.243,93.255,1019400000.0
2006-06-23 06:35:00,93.28,93.283,93.239,93.26,642799996.0
2006-06-23 06:40:00,93.264,93.29,93.247,93.253,978200000.0
2006-06-23 06:45:00,93.252,93.3,93.252,93.262,725000001.0
2006-06-23 06:50:00,93.293,93.298,93.254,93.257,1017300005.0
2006-06-23 06:55:00,93.263,93.283,93.24,93.248,1208099999.0
2006-06-23 07:00:00,93.253,93.272,93.228,93.268,1034299999.0
2006-06-23 07:05:00,93.265,93.281,93.239,93.281,741299993.0
2006-06-23 07:10:00,93.283,93.295,93.25,93.274,1151299989.0
2006-06-23 07:15:00,93.277,93.283,93.229,93.256,851400002.0
2006-06-23 07:20:00,93.25,93.28,93.24,93.258,837299994.0
2006-06-23 07:25:00,93.271,93.295,93.248,93.285,975899994.0
2006-06-23 07:30:00,93.278,93.291,93.245,93.258,1073599997.0
2006-06-23 07:35:00,93.258,93.277,93.238,93.256,1245399995.0
2006-06-23 07:40:00,93.248,93.267,93.232,93.26,1154199998.0
2006-06-23 07:45:00,93.25,93.273,93.233,93.266,838599998.0
2006-06-23 07:50:00,93.253,93.291,93.251,93.253,896499995.0
2006-06-23 07:55:00,93.268,93.283,93.229,93.256,1025000000.0
2006-06-23 08:00:00,93.257,93.278,93.232,93.264,1007399991.0
2006-06-23 08:05:00,93.257,93.301,93.247,93.285,1116600004.0
2006-06-23 08:10:00,93.295,93.295,93.251,93.26,896599995.0
2006-06-23 08:15:00,93.277,93.307,93.252,93.28,1105400000.0
2006-06-23 08:20:00,93.289,93.301,93.266,93.276,1047599994.0
2006-06-23 08:25:00,93.282,93.352,93.282,93.31,1214500001.0
2006-06-23 08:30:00,93.315,93.328,93.279,93.297,1170099996.0
2006-06-23 08:35:00,93.274,93.293,93.189,93.217,1168100008.0
2006-06-23 08:40:00,93.223,93.253,93.201,93.219,813399994.0
2006-06-23 08:45:00,93.216,93.236,93.19,93.216,805000003.0
2006-06-23 08:50:00,93.216,93.337,93.18,93.337,1210399995.0
2006-06-23 08:55:00,93.355,93.359,93.298,93.324,1258299995.0
2006-06-23 09:00:00,93.316,93.378,93.305,93.337,1200100010.0
2006-06-23 09:05:00,93.348,93.365,93.281,93.303,1115399999.0
2006-06-23 09:10:00,93.292,93.351,93.29,93.327,797800004.0
2006-06-23 09:15:00,93.324,93.352,93.224,93.257,937599998.0
2006-06-23 09:20:00,93.258,93.303,93.237,93.294,1501500001.0
2006-06-23 09:25:00,93.286,93.31,93.253,93.287,1347599988.0
2006-06-23 09:30:00,93.31,93.337,93.283,93.326,916200000.0
2006-06-23 09:35:00,93.307,93.335,93.286,93.305,1178199995.0
2006-06-23 09:40:00,93.301,93.325,93.282,93.288,949499994.0
2006-06-23 09:45:00,93.285,93.342,93.266,93.29,1103899997.0
2006-06-23 09:50:00,93.282,93.323,93.266,93.299,1147600003.0
2006-06-23 09:55:00,93.282,93.378,93.282,93.362,1216799996.0
2006-06-23 10:00:00,93.35,93.395,93.336,93.372,1110899999.0
2006-06-23 10:05:00,93.356,93.383,93.337,93.364,751400002.0
2006-06-23 10:10:00,93.337,93.365,93.303,93.324,1014699991.0
2006-06-23 10:15:00,93.336,93.356,93.272,93.275,1215799998.0
2006-06-23 10:20:00,93.293,93.331,93.286,93.297,1493600006.0
2006-06-23 10:25:00,93.288,93.314,93.22,93.236,1030500001.0
2006-06-23 10:30:00,93.237,93.265,93.203,93.245,1162600003.0
2006-06-23 10:35:00,93.266,93.333,93.251,93.316,1130500001.0
2006-06-23 10:40:00,93.317,93.335,93.271,93.271,1192199998.0
2006-06-23 10:45:00,93.291,93.313,93.206,93.217,1240199990.0
2006-06-23 10:50:00,93.253,93.274,93.209,93.265,1345799999.0
2006-06-23 10:55:00,93.238,93.258,93.185,93.207,1342000002.0
2006-06-23 11:00:00,93.22,93.274,93.216,93.264,1020299996.0
2006-06-23 11:05:00,93.25,93.286,93.24,93.28,1006399995.0
2006-06-23 11:10:00,93.268,93.298,93.251,93.283,1200099997.0
2006-06-23 11:15:00,93.266,93.324,93.261,93.27,1228499997.0
2006-06-23 11:20:00,93.272,93.273,93.226,93.242,1106699997.0
2006-06-23 11:25:00,93.246,93.284,93.232,93.267,1286999999.0
2006-06-23 11:30:00,93.264,93.294,93.231,93.259,1225500002.0
2006-06-23 11:35:00,93.264,93.292,93.234,93.269,988399996.0
2006-06-23 11:40:00,93.283,93.292,93.235,93.264,1440299994.0
2006-06-23 11:45:00,93.272,93.315,93.256,93.26,1499700000.0
2006-06-23 11:50:00,93.279,93.308,93.259,93.277,1257600000.0
2006-06-23 11:55:00,93.276,93.295,93.257,93.277,1235400004.0
2006-06-23 12:00:00,93.258,93.285,93.229,93.267,1196099997.0
2006-06-23 12:05:00,93.25,93.275,93.224,93.229,1267299997.0
2006-06-23 12:10:00,93.248,93.277,93.223,93.268,964599994.0
2006-06-23 12:15:00,93.241,93.268,93.21,93.253,1120900002.0
2006-06-23 12:20:00,93.258,93.264,93.223,93.244,1209899994.0
2006-06-23 12:25:00,93.242,93.263,93.224,93.237,1077399989.0
2006-06-23 12:30:00,93.24,93.253,93.197,93.217,1318599993.0
2006-06-23 12:35:00,93.213,93.231,93.189,93.205,1195899984.0
2006-06-23 12:40:00,93.209,93.234,93.187,93.217,974899989.0
2006-06-23 12:45:00,93.192,93.224,93.192,93.193,1245899991.0
2006-06-23 12:50:00,93.188,93.233,93.169,93.209,1109599999.0
2006-06-23 12:55:00,93.214,93.238,93.189,93.214,1012400004.0
2006-06-23 13:00:00,93.228,93.243,93.206,93.235,1323099996.0
2006-06-23 13:05:00,93.237,93.248,93.189,93.223,1091299993.0
2006-06-23 13:10:00,93.217,93.245,93.2,93.22,918399997.0
2006-06-23 13:15:00,93.234,93.259,93.2,93.246,1118600003.0
2006-06-23 13:20:00,93.228,93.255,93.228,93.255,988399999.0
2006-06-23 13:25:00,93.24,93.287,93.233,93.26,1105199998.0
2006-06-23 13:30:00,93.262,93.309,93.227,93.298,1068300000.0
2006-06-23 13:35:00,93.284,93.31,93.252,93.282,1081600000.0
2006-06-23 13:40:00,93.267,93.285,93.25,93.25,1166099999.0
2006-06-23 13:45:00,93.263,93.263,93.142,93.176,978599993.0
2006-06-23 13:50:00,93.155,93.174,93.084,93.111,1133199999.0
2006-06-23 13:55:00,93.108,93.125,93.076,93.108,1136799993.0
2006-06-23 14:00:00,93.096,93.111,93.032,93.07,1115300003.0
2006-06-23 14:05:00,93.079,93.085,93.01,93.05,959099998.0
2006-06-23 14:10:00,93.046,93.048,92.972,92.986,1180699997.0
2006-06-23 14:15:00,92.964,93.002,92.935,92.955,912499989.0
2006-06-23 14:20:00,92.952,93.0,92.887,92.989,1250199997.0
2006-06-23 14:25:00,92.97,93.025,92.949,92.955,1084400004.0
2006-06-23 14:30:00,92.936,93.026,92.915,93.002,1064999993.0
2006-06-23 14:35:00,93.003,93.051,92.985,93.031,1004100001.0
2006-06-23 14:40:00,93.036,93.061,92.988,93.023,1174699995.0
2006-06-23 14:45:00,93.01,93.04,92.982,93.015,1311999989.0
2006-06-23 14:50:00,93.049,93.059,92.991,92.991,1387800003.0
2006-06-23 14:55:00,92.985,93.004,92.839,92.876,1274800002.0
2006-06-23 15:00:00,92.909,92.922,92.862,92.883,1174300000.0
2006-06-23 15:05:00,92.904,92.908,92.843,92.849,1114399995.0
2006-06-23 15:10:00,92.872,92.912,92.859,92.896,1115900005.0
2006-06-23 15:15:00,92.884,92.93,92.872,92.926,1545700001.0
2006-06-23 15:20:00,92.927,92.961,92.864,92.949,1116399994.0
2006-06-23 15:25:00,92.945,92.962,92.906,92.907,1195499998.0
2006-06-23 15:30:00,92.919,92.951,92.896,92.914,1162899995.0
2006-06-23 15:35:00,92.915,92.948,92.881,92.926,877499999.0
2006-06-23 15:40:00,92.945,93.015,92.934,92.989,956000008.0
2006-06-23 15:45:00,92.978,92.998,92.904,92.912,1025399995.0
2006-06-23 15:50:00,92.893,92.915,92.854,92.881,1418299995.0
2006-06-23 15:55:00,92.887,92.92,92.87,92.903,1371199995.0
2006-06-23 16:00:00,92.927,92.955,92.901,92.942,1155100000.0
2006-06-23 16:05:00,92.94,92.974,92.935,92.959,736799998.0
2006-06-23 16:10:00,92.957,93.005,92.949,92.985,1056399995.0
2006-06-23 16:15:00,92.975,93.04,92.938,92.998,1092199993.0
2006-06-23 16:20:00,93.0,93.07,93.0,93.058,1172499998.0
2006-06-23 16:25:00,93.061,93.076,93.022,93.057,1072199997.0
2006-06-23 16:30:00,93.059,93.116,93.047,93.088,1223699993.0
2006-06-23 16:35:00,93.091,93.095,93.04,93.057,1290499997.0
2006-06-23 16:40:00,93.071,93.082,93.029,93.049,1198400002.0
2006-06-23 16:45:00,93.045,93.104,93.045,93.088,948399993.0
2006-06-23 16:50:00,93.081,93.122,93.069,93.101,928999990.0
2006-06-23 16:55:00,93.101,93.104,93.065,93.094,1013099994.0
2006-06-23 17:00:00,93.093,93.133,93.059,93.1,959599994.0
2006-06-23 17:05:00,93.123,93.15,93.105,93.109,1124200004.0
2006-06-23 17:10:00,93.115,93.175,93.115,93.137,1412199993.0
2006-06-23 17:15:00,93.118,93.159,93.103,93.138,965500005.0
2006-06-23 17:20:00,93.137,93.154,93.111,93.119,874599998.0
2006-06-23 17:25:00,93.136,93.139,93.099,93.108,842399996.0
2006-06-23 17:30:00,93.114,93.159,93.097,93.149,1025499994.0
2006-06-23 17:35:00,93.148,93.16,93.121,93.14,1108899995.0
2006-06-23 17:40:00,93.157,93.172,93.135,93.15,1050700000.0
2006-06-23 17:45:00,93.165,93.166,93.121,93.126,1229499995.0
2006-06-23 17:50:00,93.155,93.183,93.132,93.17,1205399994.0
2006-06-23 17:55:00,93.175,93.199,93.161,93.197,980300002.0
2006-06-23 18:00:00,93.176,93.23,93.161,93.21,6159099962.0
2006-06-23 18:05:00,93.22,93.23,93.2,93.2,7990399936.0
2006-06-23 18:10:00,93.193,93.23,93.164,93.2,7124799964.0
2006-06-23 18:15:00,93.21,93.25,93.196,93.21,6616999970.0
2006-06-23 18:20:00,93.221,93.244,93.2,93.216,8691399966.0
2006-06-23 18:25:00,93.21,93.23,93.184,93.201,7604799974.0
2006-06-23 18:30:00,93.209,93.243,93.189,93.214,8206599971.0
2006-06-23 18:35:00,93.223,93.253,93.187,93.199,6009799992.0
2006-06-23 18:40:00,93.212,93.222,93.155,93.155,5305299993.0
2006-06-23 18:45:00,93.166,93.188,93.141,93.182,3135500010.0
2006-06-23 18:50:00,93.16,93.21,93.159,93.177,6350999977.0
2006-06-23 18:55:00,93.188,93.232,93.172,93.21,4707499988.0
2006-06-23 19:00:00,93.215,93.25,93.212,93.233,2234799993.0
2006-06-23 19:05:00,93.22,93.251,93.201,93.23,5665100003.0
2006-06-23 19:10:00,93.231,93.247,93.197,93.238,2054899998.0
2006-06-23 19:15:00,93.238,93.287,93.209,93.282,4178300000.0
2006-06-23 19:20:00,93.283,93.341,93.271,93.33,4376699989.0
2006-06-23 19:25:00,93.328,93.329,93.27,93.28,5708099989.0
2006-06-23 19:30:00,93.29,93.325,93.278,93.307,4226500008.0
2006-06-23 19:35:00,93.324,93.368,93.297,93.354,3147399994.0
2006-06-23 19:40:00,93.351,93.375,93.329,93.346,4123699992.0
2006-06-23 19:45:00,93.359,93.361,93.301,93.324,3069799999.0
2006-06-23 19:50:00,93.32,93.35,93.291,93.312,2958000000.0
2006-06-23 19:55:00,93.323,93.342,93.301,93.317,3350999989.0
2006-06-23 20:00:00,93.324,93.348,93.308,93.323,2676599989.0
2006-06-23 20:05:00,93.318,93.349,93.293,93.333,3151599994.0
2006-06-23 20:10:00,93.337,93.337,93.278,93.296,4868499981.0
2006-06-23 20:15:00,93.314,93.325,93.27,93.3,4315199985.0
2006-06-23 20:20:00,93.293,93.317,93.271,93.31,4215199982.0
2006-06-23 20:25:00,93.303,93.33,93.274,93.32,6392999998.0
2006-06-23 20:30:00,93.306,93.332,93.287,93.315,7579899978.0
2006-06-23 20:35:00,93.298,93.32,93.285,93.308,4692099982.0
2006-06-23 20:40:00,93.29,93.339,93.284,93.313,5582999994.0
2006-06-23 20:45:00,93.324,93.355,93.304,93.33,4931199986.0
2006-06-23 20:50:00,93.342,93.351,93.309,93.324,4620199987.0
2006-06-23 20:55:00,93.333,93.35,93.306,93.34,5543200001.0
2006-06-23 21:00:00,93.315,93.323,93.286,93.3,6016899991.0
2006-06-23 21:05:00,93.307,93.325,93.282,93.293,2516100001.0
2006-06-23 21:10:00,93.298,93.325,93.285,93.32,3414599987.0
2006-06-23 21:15:00,93.304,93.334,93.289,93.326,4690399976.0
2006-06-23 21:20:00,93.323,93.34,93.283,93.298,7055799985.0
2006-06-23 21:25:00,93.29,93.318,93.28,93.307,2987900000.0
2006-06-23 21:30:00,93.307,93.325,93.272,93.29,2867900006.0
2006-06-23 21:35:00,93.29,93.312,93.276,93.302,1854600003.0
2006-06-23 21:40:00,93.295,93.31,93.269,93.297,3560899987.0
2006-06-23 21:45:00,93.291,93.328,93.277,93.313,3444900004.0
2006-06-23 21:50:00,93.315,93.336,93.295,93.319,1789799999.0
2006-06-23 21:55:00,93.32,93.347,93.31,93.31,1502699999.0
2006-06-23 22:00:00,93.325,93.341,93.288,93.327,3855899993.0
2006-06-23 22:05:00,93.322,93.323,93.263,93.263,1109599989.0
2006-06-23 22:10:00,93.276,93.317,93.246,93.305,1680199994.0
2006-06-23 22:15:00,93.305,93.316,93.285,93.31,1466700014.0
2006-06-23 22:20:00,93.297,93.32,93.286,93.29,1048499993.0
2006-06-23 22:25:00,93.299,93.326,93.274,93.297,1929499994.0
2006-06-23 22:30:00,93.288,93.31,93.269,93.269,1686899997.0
2006-06-23 22:35:00,93.29,93.3,93.264,93.285,1461099999.0
2006-06-23 22:40:00,93.28,93.294,93.244,93.244,2110700001.0
2006-06-23 22:45:00,93.251,93.29,93.229,93.277,2031299984.0
2006-06-23 22:50:00,93.277,93.31,93.225,93.31,1769299998.0
2006-06-23 22:55:00,93.313,93.319,93.204,93.21,1155699995.0
2006-06-25 23:00:00,93.268,93.285,93.242,93.27,943499994.0
2006-06-25 23:05:00,93.254,93.28,93.25,93.26,923899999.0
2006-06-25 23:10:00,93.275,93.285,93.254,93.275,802199997.0
2006-06-25 23:15:00,93.278,93.285,93.251,93.258,757399993.0
2006-06-25 23:20:00,93.262,93.285,93.249,93.261,969499996.0
2006-06-25 23:25:00,93.268,93.285,93.25,93.259,784700000.0
2006-06-25 23:30:00,93.28,93.28,93.25,93.263,1059599999.0
2006-06-25 23:35:00,93.264,93.285,93.238,93.275,1009899997.0
2006-06-25 23:40:00,93.262,93.285,93.241,93.267,1179699998.0
2006-06-25 23:45:00,93.254,93.28,93.251,93.26,639099995.0
2006-06-25 23:50:00,93.27,93.285,93.25,93.268,893499995.0
2006-06-25 23:55:00,93.256,93.285,93.256,93.275,606800000.0
2006-06-26 00:00:00,93.275,93.28,93.241,93.267,1055799993.0
2006-06-26 00:05:00,93.28,93.28,93.237,93.262,966099994.0
2006-06-26 00:10:00,93.273,93.285,93.252,93.266,880900005.0
2006-06-26 00:15:00,93.275,93.285,93.255,93.267,671100006.0
2006-06-26 00:20:00,93.259,93.285,93.243,93.27,834799992.0
2006-06-26 00:25:00,93.267,93.285,93.253,93.275,894100002.0
2006-06-26 00:30:00,93.275,93.28,93.233,93.26,700200008.0
2006-06-26 00:35:00,93.27,93.28,93.249,93.275,1168299996.0
2006-06-26 00:40:00,93.28,93.285,93.25,93.27,795199998.0
2006-06-26 00:45:00,93.264,93.285,93.249,93.28,1122699995.0
2006-06-26 00:50:00,93.264,93.282,93.25,93.255,1024299998.0
2006-06-26 00:55:00,93.275,93.285,93.249,93.28,1144799992.0
2006-06-26 01:00:00,93.253,93.285,93.177,93.195,843599992.0
2006-06-26 01:05:00,93.21,93.257,93.191,93.244,708099995.0
2006-06-26 01:10:00,93.256,93.297,93.236,93.245,860599999.0
2006-06-26 01:15:00,93.267,93.268,93.225,93.225,880099992.0
2006-06-26 01:20:00,93.206,93.244,93.194,93.219,1346999992.0
2006-06-26 01:25:00,93.238,93.248,93.189,93.225,1143399995.0
2006-06-26 01:30:00,93.215,93.231,93.189,93.189,1066699995.0
2006-06-26 01:35:00,93.2,93.237,93.187,93.237,973199991.0
2006-06-26 01:40:00,93.235,93.238,93.185,93.222,1103799992.0
2006-06-26 01:45:00,93.22,93.235,93.191,93.218,933999991.0
2006-06-26 01:50:00,93.228,93.241,93.185,93.204,1122999988.0
2006-06-26 01:55:00,93.213,93.229,93.178,93.207,1435900000.0
2006-06-26 02:00:00,93.213,93.268,93.197,93.231,1256500009.0
2006-06-26 02:05:00,93.245,93.256,93.195,93.205,1164200004.0
2006-06-26 02:10:00,93.194,93.21,93.172,93.19,720300001.0
2006-06-26 02:15:00,93.207,93.22,93.17,93.204,1193399990.0
2006-06-26 02:20:00,93.212,93.234,93.19,93.196,1049699995.0
2006-06-26 02:25:00,93.203,93.23,93.177,93.213,1052499991.0
2006-06-26 02:30:00,93.194,93.273,93.194,93.233,988300005.0
2006-06-26 02:35:00,93.205,93.235,93.182,93.206,969799992.0
2006-06-26 02:40:00,93.206,93.213,93.173,93.188,1229399997.0
2006-06-26 02:45:00,93.187,93.206,93.156,93.164,980300001.0
2006-06-26 02:50:00,93.173,93.188,93.143,93.178,1097899996.0
2006-06-26 02:55:00,93.165,93.202,93.147,93.172,1151799995.0
2006-06-26 03:00:00,93.186,93.188,93.143,93.171,1215000000.0
2006-06-26 03:05:00,93.171,93.211,93.16,93.187,1236099995.0
2006-06-26 03:10:00,93.195,93.228,93.168,93.215,1152700003.0
2006-06-26 03:15:00,93.21,93.214,93.172,93.189,898999997.0
2006-06-26 03:20:00,93.185,93.227,93.169,93.206,1324699997.0
2006-06-26 03:25:00,93.206,93.234,93.188,93.233,860400002.0
2006-06-26 03:30:00,93.243,93.279,93.22,93.26,1059599994.0
2006-06-26 03:35:00,93.274,93.284,93.238,93.242,917899993.0
2006-06-26 03:40:00,93.26,93.306,93.243,93.306,846000000.0
2006-06-26 03:45:00,93.292,93.304,93.259,93.284,1103899998.0
2006-06-26 03:50:00,93.276,93.287,93.247,93.267,1064899994.0
2006-06-26 03:55:00,93.273,93.276,93.236,93.26,1255900005.0
2006-06-26 04:00:00,93.231,93.274,93.231,93.239,845399998.0
2006-06-26 04:05:00,93.251,93.272,93.21,93.237,723699999.0
2006-06-26 04:10:00,93.251,93.292,93.25,93.269,1143899998.0
2006-06-26 04:15:00,93.269,93.29,93.26,93.283,1128999992.0
2006-06-26 04:20:00,93.277,93.295,93.256,93.279,927099998.0
2006-06-26 04:25:00,93.281,93.295,93.26,93.291,968599987.0
2006-06-26 04:30:00,93.29,93.345,93.272,93.322,902199997.0
2006-06-26 04:35:00,93.316,93.337,93.294,93.314,1319500001.0
2006-06-26 04:40:00,93.319,93.33,93.303,93.31,806399999.0
2006-06-26 04:45:00,93.327,93.327,93.272,93.305,1322099992.0
2006-06-26 04:50:00,93.293,93.345,93.288,93.34,892699995.0
2006-06-26 04:55:00,93.34,93.358,93.32,93.337,682000006.0
2006-06-26 05:00:00,93.345,93.351,93.297,93.313,944999998.0
2006-06-26 05:05:00,93.322,93.332,93.28,93.315,990400007.0
2006-06-26 05:10:00,93.316,93.332,93.29,93.314,990399996.0
2006-06-26 05:15:00,93.316,93.348,93.308,93.339,895000001.0
2006-06-26 05:20:00,93.321,93.335,93.301,93.314,842200001.0
2006-06-26 05:25:00,93.328,93.334,93.295,93.325,1150799996.0
2006-06-26 05:30:00,93.304,93.331,93.3,93.313,1028400000.0
2006-06-26 05:35:00,93.32,93.333,93.304,93.325,736999997.0
2006-06-26 05:40:00,93.307,93.33,93.297,93.305,795299996.0
2006-06-26 05:45:00,93.323,93.333,93.261,93.281,1019400008.0
2006-06-26 05:50:00,93.303,93.313,93.269,93.292,912999995.0
2006-06-26 05:55:00,93.285,93.295,93.253,93.255,911499997.0
2006-06-26 06:00:00,93.262,93.293,93.242,93.285,1108400002.0
2006-06-26 06:05:00,93.275,93.292,93.245,93.26,1098999992.0
2006-06-26 06:10:00,93.247,93.267,93.216,93.257,953499999.0
2006-06-26 06:15:00,93.251,93.264,93.211,93.227,1022299996.0
2006-06-26 06:20:00,93.241,93.271,93.225,93.232,632699999.0
2006-06-26 06:25:00,93.247,93.27,93.227,93.263,848700001.0
2006-06-26 06:30:00,93.248,93.271,93.231,93.253,790200001.0
2006-06-26 06:35:00,93.279,93.293,93.236,93.271,723599990.0
2006-06-26 06:40:00,93.275,93.279,93.237,93.252,983100003.0
2006-06-26 06:45:00,93.261,93.284,93.244,93.271,973700000.0
2006-06-26 06:50:00,93.272,93.29,93.246,93.273,1082999992.0
2006-06-26 06:55:00,93.277,93.277,93.229,93.242,1044500003.0
2006-06-26 07:00:00,93.224,93.246,93.2,93.219,913200002.0
2006-06-26 07:05:00,93.225,93.252,93.204,93.252,852199994.0
2006-06-26 07:10:00,93.234,93.255,93.212,93.222,1254099998.0
2006-06-26 07:15:00,93.226,93.248,93.2,93.223,1025099997.0
2006-06-26 07:20:00,93.216,93.234,93.2,93.23,1081900003.0
2006-06-26 07:25:00,93.218,93.238,93.191,93.219,1120399992.0
2006-06-26 07:30:00,93.237,93.238,93.184,93.21,937299998.0
2006-06-26 07:35:00,93.212,93.239,93.207,93.234,1068699989.0
2006-06-26 07:40:00,93.227,93.228,93.193,93.208,923800001.0
2006-06-26 07:45:00,93.193,93.23,93.188,93.194,934999996.0
2006-06-26 07:50:00,93.208,93.229,93.192,93.2,1115899986.0
2006-06-26 07:55:00,93.203,93.221,93.179,93.221,1106699985.0
2006-06-26 08:00:00,93.222,93.248,93.202,93.235,919999998.0
2006-06-26 08:05:00,93.228,93.267,93.218,93.247,998000000.0
2006-06-26 08:10:00,93.234,93.248,93.181,93.214,1175800002.0
2006-06-26 08:15:00,93.221,93.237,93.175,93.21,1014900000.0
2006-06-26 08:20:00,93.23,93.246,93.21,93.23,851199994.0
2006-06-26 08:25:00,93.237,93.253,93.206,93.234,1404300001.0
2006-06-26 08:30:00,93.227,93.247,93.208,93.209,1121699995.0
2006-06-26 08:35:00,93.213,93.246,93.208,93.246,1015499992.0
2006-06-26 08:40:00,93.255,93.263,93.224,93.225,1045499994.0
2006-06-26 08:45:00,93.245,93.281,93.232,93.256,1275700004.0
2006-06-26 08:50:00,93.228,93.283,93.226,93.263,1036199990.0
2006-06-26 08:55:00,93.262,93.289,93.239,93.265,1438399993.0
2006-06-26 09:00:00,93.272,93.291,93.244,93.278,1116199994.0
2006-06-26 09:05:00,93.278,93.374,93.263,93.325,1249999993.0
2006-06-26 09:10:00,93.348,93.348,93.291,93.291,988099993.0
2006-06-26 09:15:00,93.314,93.421,93.287,93.402,1160799992.0
2006-06-26 09:20:00,93.386,93.405,93.354,93.36,1187299992.0
2006-06-26 09:25:00,93.355,93.387,93.337,93.359,1109599996.0
2006-06-26 09:30:00,93.37,93.383,93.318,93.35,1023099995.0
2006-06-26 09:35:00,93.34,93.39,93.315,93.353,1403300001.0
2006-06-26 09:40:00,93.345,93.399,93.315,93.364,1089100005.0
2006-06-26 09:45:00,93.382,93.43,93.367,93.43,1082699999.0
2006-06-26 09:50:00,93.416,93.433,93.37,93.42,1179500001.0
2006-06-26 09:55:00,93.412,93.428,93.353,93.403,1388099994.0
2006-06-26 10:00:00,93.383,93.435,93.381,93.412,573899999.0
2006-06-26 10:05:00,93.427,93.445,93.402,93.432,896100004.0
2006-06-26 10:10:00,93.423,93.473,93.422,93.45,1183300004.0
2006-06-26 10:15:00,93.479,93.534,93.454,93.497,1045199998.0
2006-06-26 10:20:00,93.493,93.549,93.48,93.549,1515100001.0
2006-06-26 10:25:00,93.535,93.549,93.468,93.468,1137699997.0
2006-06-26 10:30:00,93.469,93.494,93.445,93.492,858100005.0
2006-06-26 10:35:00,93.505,93.505,93.457,93.48,1085399992.0
2006-06-26 10:40:00,93.472,93.485,93.407,93.44,1385699990.0
2006-06-26 10:45:00,93.457,93.469,93.411,93.411,901000001.0
2006-06-26 10:50:00,93.429,93.445,93.386,93.427,1174699991.0
2006-06-26 10:55:00,93.421,93.45,93.402,93.434,1365199995.0
2006-06-26 11:00:00,93.44,93.507,93.414,93.489,998100006.0
2006-06-26 11:05:00,93.512,93.523,93.482,93.508,1177000001.0
2006-06-26 11:10:00,93.508,93.522,93.454,93.467,1490299996.0
2006-06-26 11:15:00,93.464,93.507,93.449,93.482,1252399999.0
2006-06-26 11:20:00,93.461,93.501,93.459,93.5,1301299994.0
2006-06-26 11:25:00,93.514,93.536,93.488,93.51,1048799997.0
2006-06-26 11:30:00,93.505,93.539,93.486,93.507,1345800000.0
2006-06-26 11:35:00,93.507,93.518,93.48,93.5,885299995.0
2006-06-26 11:40:00,93.499,93.521,93.485,93.509,1326100000.0
2006-06-26 11:45:00,93.502,93.503,93.447,93.483,1267699999.0
2006-06-26 11:50:00,93.459,93.479,93.392,93.422,1145900000.0
2006-06-26 11:55:00,93.408,93.459,93.391,93.424,826799998.0
2006-06-26 12:00:00,93.425,93.453,93.341,93.387,1104000002.0
2006-06-26 12:05:00,93.393,93.414,93.355,93.383,1177100002.0
2006-06-26 12:10:00,93.365,93.399,93.351,93.372,1129500003.0
2006-06-26 12:15:00,93.389,93.41,93.344,93.395,1160599996.0
2006-06-26 12:20:00,93.391,93.431,93.348,93.417,1052899991.0
2006-06-26 12:25:00,93.416,93.432,93.391,93.418,1023599997.0
2006-06-26 12:30:00,93.4,93.428,93.392,93.41,1199999998.0
2006-06-26 12:35:00,93.405,93.438,93.385,93.425,1023299998.0
2006-06-26 12:40:00,93.425,93.446,93.363,93.396,887999992.0
2006-06-26 12:45:00,93.384,93.411,93.321,93.34,1239800007.0
2006-06-26 12:50:00,93.349,93.411,93.33,93.376,1185399999.0
2006-06-26 12:55:00,93.352,93.366,93.299,93.324,1125600006.0
2006-06-26 13:00:00,93.34,93.362,93.305,93.333,1228500000.0
2006-06-26 13:05:00,93.338,93.353,93.298,93.309,1064200003.0
2006-06-26 13:10:00,93.32,93.334,93.288,93.293,1220499995.0
2006-06-26 13:15:00,93.301,93.355,93.27,93.344,1011899998.0
2006-06-26 13:20:00,93.345,93.348,93.301,93.315,969500003.0
2006-06-26 13:25:00,93.316,93.366,93.303,93.364,1004399997.0
2006-06-26 13:30:00,93.356,93.364,93.311,93.357,1110099995.0
2006-06-26 13:35:00,93.337,93.377,93.326,93.346,1159299992.0
2006-06-26 13:40:00,93.34,93.397,93.329,93.385,1053000001.0
2006-06-26 13:45:00,93.377,93.409,93.369,93.379,1134399998.0
2006-06-26 13:50:00,93.386,93.475,93.378,93.475,1304299997.0
2006-06-26 13:55:00,93.458,93.472,93.423,93.454,1038100001.0
2006-06-26 14:00:00,93.432,93.45,93.4,93.418,1005400000.0
2006-06-26 14:05:00,93.43,93.45,93.41,93.432,810999996.0
2006-06-26 14:10:00,93.437,93.464,93.408,93.433,1234799998.0
2006-06-26 14:15:00,93.416,93.446,93.403,93.425,1261299999.0
2006-06-26 14:20:00,93.442,93.465,93.402,93.428,1039299988.0
2006-06-26 14:25:00,93.43,93.45,93.402,93.448,1138899996.0
2006-06-26 14:30:00,93.43,93.471,93.395,93.422,1007599992.0
2006-06-26 14:35:00,93.435,93.464,93.41,93.427,1150199995.0
2006-06-26 14:40:00,93.42,93.44,93.399,93.428,1128499995.0
2006-06-26 14:45:00,93.417,93.427,93.372,93.372,921999995.0
2006-06-26 14:50:00,93.397,93.408,93.369,93.396,1437799989.0
2006-06-26 14:55:00,93.398,93.426,93.363,93.403,963799995.0
2006-06-26 15:00:00,93.379,93.394,93.334,93.353,1045799995.0
2006-06-26 15:05:00,93.339,93.354,93.304,93.325,1191100002.0
2006-06-26 15:10:00,93.329,93.348,93.308,93.325,857900001.0
2006-06-26 15:15:00,93.346,93.368,93.325,93.331,1551699984.0
2006-06-26 15:20:00,93.343,93.377,93.288,93.336,1091799995.0
2006-06-26 15:25:00,93.349,93.386,93.328,93.364,1196200005.0
2006-06-26 15:30:00,93.377,93.413,93.362,93.387,1078399996.0
2006-06-26 15:35:00,93.377,93.41,93.342,93.348,1165799988.0
2006-06-26 15:40:00,93.361,93.406,93.351,93.399,797199996.0
2006-06-26 15:45:00,93.388,93.406,93.358,93.369,1148300000.0
2006-06-26 15:50:00,93.358,93.377,93.303,93.331,1035499989.0
2006-06-26 15:55:00,93.352,93.353,93.257,93.271,1205299991.0
2006-06-26 16:00:00,93.255,93.335,93.228,93.322,977099997.0
2006-06-26 16:05:00,93.331,93.35,93.306,93.335,1151999993.0
2006-06-26 16:10:00,93.343,93.361,93.271,93.316,988699997.0
2006-06-26 16:15:00,93.326,93.333,93.282,93.313,1154499997.0
2006-06-26 16:20:00,93.315,93.328,93.293,93.305,1188999997.0
2006-06-26 16:25:00,93.311,93.326,93.277,93.283,1326300004.0
2006-06-26 16:30:00,93.314,93.328,93.259,93.284,993099997.0
2006-06-26 16:35:00,93.284,93.326,93.284,93.291,1299000004.0
2006-06-26 16:40:00,93.284,93.333,93.279,93.295,1243699994.0
2006-06-26 16:45:00,93.313,93.313,93.263,93.293,1341299994.0
2006-06-26 16:50:00,93.284,93.307,93.266,93.288,1035400003.0
2006-06-26 16:55:00,93.267,93.305,93.258,93.272,1041000001.0
2006-06-26 17:00:00,93.268,93.32,93.258,93.293,1018299997.0
2006-06-26 17:05:00,93.282,93.338,93.276,93.33,1104199997.0
2006-06-26 17:10:00,93.309,93.341,93.267,93.295,1262899995.0
2006-06-26 17:15:00,93.285,93.322,93.285,93.305,1126900002.0
2006-06-26 17:20:00,93.29,93.341,93.29,93.341,762499998.0
2006-06-26 17:25:00,93.326,93.365,93.323,93.339,980499994.0
2006-06-26 17:30:00,93.331,93.349,93.286,93.331,1213499998.0
2006-06-26 17:35:00,93.332,93.357,93.319,93.338,1199999988.0
2006-06-26 17:40:00,93.332,93.368,93.322,93.333,914899997.0
2006-06-26 17:45:00,93.348,93.403,93.331,93.367,1139599996.0
2006-06-26 17:50:00,93.381,93.415,93.371,93.415,1006600002.0
2006-06-26 17:55:00,93.417,93.417,93.378,93.405,886800003.0
2006-06-26 18:00:00,93.381,93.42,93.364,93.42,8071099935.0
2006-06-26 18:05:00,93.43,93.46,93.41,93.427,9830499915.0
2006-06-26 18:10:00,93.424,93.47,93.4,93.47,6666400012.0
2006-06-26 18:15:00,93.49,93.49,93.399,93.422,6648500008.0
2006-06-26 18:20:00,93.418,93.439,93.388,93.394,6455599982.0
2006-06-26 18:25:00,93.43,93.454,93.389,93.439,7881999976.0
2006-06-26 18:30:00,93.445,93.5,93.434,93.451,8709399983.0
2006-06-26 18:35:00,93.464,93.499,93.444,93.463,5584599996.0
2006-06-26 18:40:00,93.45,93.496,93.446,93.468,5258999972.0
2006-06-26 18:45:00,93.475,93.515,93.47,93.495,2790799989.0
2006-06-26 18:50:00,93.468,93.496,93.444,93.454,5852899978.0
2006-06-26 18:55:00,93.48,93.5,93.461,93.472,4971500006.0
2006-06-26 19:00:00,93.486,93.539,93.466,93.509,2039999986.0
2006-06-26 19:05:00,93.494,93.516,93.442,93.48,5761499994.0
2006-06-26 19:10:00,93.481,93.503,93.457,93.473,1879899996.0
2006-06-26 19:15:00,93.463,93.506,93.446,93.483,3897499982.0
2006-06-26 19:20:00,93.517,93.536,93.473,93.505,3819299975.0
2006-06-26 19:25:00,93.503,93.519,93.456,93.46,6117599979.0
2006-06-26 19:30:00,93.48,93.507,93.458,93.502,4655899979.0
2006-06-26 19:35:00,93.494,93.57,93.479,93.543,3507099992.0
2006-06-26 19:40:00,93.533,93.588,93.53,93.566,3981599993.0
2006-06-26 19:45:00,93.563,93.571,93.536,93.565,3351399993.0
2006-06-26 19:50:00,93.564,93.578,93.54,93.55,2754300011.0
2006-06-26 19:55:00,93.548,93.567,93.524,93.538,3401599996.0
2006-06-26 20:00:00,93.537,93.55,93.51,93.539,2480199983.0
2006-06-26 20:05:00,93.527,93.559,93.506,93.545,2825700002.0
2006-06-26 20:10:00,93.535,93.571,93.508,93.539,5321399981.0
2006-06-26 20:15:00,93.536,93.578,93.523,93.57,4495499982.0
2006-06-26 20:20:00,93.568,93.579,93.517,93.548,4071999995.0
2006-06-26 20:25:00,93.543,93.59,93.525,93.59,6526799976.0
2006-06-26 20:30:00,93.549,93.6,93.542,93.565,5487499991.0
2006-06-26 20:35:00,93.562,93.58,93.535,93.558,4288299994.0
2006-06-26 20:40:00,93.555,93.582,93.536,93.565,5608099973.0
2006-06-26 20:45:00,93.542,93.587,93.531,93.56,4933499995.0
2006-06-26 20:50:00,93.572,93.578,93.531,93.54,3716199979.0
2006-06-26 20:55:00,93.538,93.57,93.513,93.557,7612999982.0
2006-06-26 21:00:00,93.534,93.563,93.515,93.554,4335299983.0
2006-06-26 21:05:00,93.531,93.567,93.53,93.547,2303599979.0
2006-06-26 21:10:00,93.552,93.559,93.526,93.544,3369199988.0
2006-06-26 21:15:00,93.56,93.578,93.524,93.555,4418799981.0
2006-06-26 21:20:00,93.558,93.57,93.518,93.558,7050899999.0
2006-06-26 21:25:00,93.553,93.575,93.529,93.553,2953200009.0
2006-06-26 21:30:00,93.554,93.569,93.532,93.54,2673199999.0
2006-06-26 21:35:00,93.557,93.57,93.522,93.562,1764299990.0
2006-06-26 21:40:00,93.56,93.565,93.493,93.535,3336299991.0
2006-06-26 21:45:00,93.54,93.559,93.501,93.551,3393799983.0
2006-06-26 21:50:00,93.553,93.556,93.506,93.532,1742599994.0
2006-06-26 21:55:00,93.533,93.541,93.492,93.492,1918799988.0
2006-06-26 22:00:00,93.496,93.531,93.465,93.492,3948599983.0
2006-06-26 22:05:00,93.475,93.495,93.453,93.454,1345599997.0
2006-06-26 22:10:00,93.465,93.497,93.432,93.465,1886299987.0
2006-06-26 22:15:00,93.481,93.487,93.442,93.46,1392699994.0
2006-06-26 22:20:00,93.485,93.49,93.448,93.457,1147299990.0
2006-06-26 22:25:00,93.459,93.509,93.441,93.464,1768199988.0
2006-06-26 22:30:00,93.495,93.531,93.462,93.522,2065000007.0
2006-06-26 22:35:00,93.527,93.527,93.484,93.515,1471499992.0
2006-06-26 22:40:00,93.5,93.536,93.496,93.52,2013899999.0
2006-06-26 22:45:00,93.517,93.545,93.493,93.515,2158499993.0
2006-06-26 22:50:00,93.538,93.546,93.491,93.522,1772100010.0
2006-06-26 22:55:00,93.542,93.552,93.455,93.462,1272900000.0
2006-06-26 23:00:00,93.53,93.557,93.491,93.534,880099994.0
2006-06-26 23:05:00,93.516,93.569,93.5,93.5,1321599991.0
2006-06-26 23:10:00,93.518,93.556,93.496,93.53,1158100001.0
2006-06-26 23:15:00,93.53,93.551,93.475,93.515,1140900002.0
2006-06-26 23:20:00,93.496,93.538,93.469,93.496,1183900003.0
2006-06-26 23:25:00,93.482,93.53,93.471,93.488,1383599997.0
2006-06-26 23:30:00,93.478,93.5,93.465,93.482,789900005.0
2006-06-26 23:35:00,93.5,93.53,93.455,93.504,1012399994.0
2006-06-26 23:40:00,93.496,93.522,93.485,93.507,1113099996.0
2006-06-26 23:45:00,93.493,93.576,93.491,93.567,956900004.0
2006-06-26 23:50:00,93.56,93.57,93.536,93.562,1064599998.0
2006-06-26 23:55:00,93.547,93.566,93.527,93.54,957200005.0
2006-06-27 00:00:00,93.521,93.547,93.511,93.547,997599999.0
2006-06-27 00:05:00,93.548,93.548,93.496,93.522,1080399998.0
2006-06-27 00:10:00,93.533,93.552,93.508,93.538,821899994.0
2006-06-27 00:15:00,93.535,93.556,93.509,93.556,685999997.0
2006-06-27 00:20:00,93.552,93.566,93.52,93.526,985700002.0
2006-06-27 00:25:00,93.541,93.556,93.513,93.548,975599999.0
2006-06-27 00:30:00,93.528,93.55,93.494,93.522,764999996.0
2006-06-27 00:35:00,93.51,93.547,93.492,93.507,1126299994.0
2006-06-27 00:40:00,93.512,93.52,93.487,93.51,1073700002.0
2006-06-27 00:45:00,93.503,93.525,93.488,93.504,1238100007.0
2006-06-27 00:50:00,93.504,93.522,93.492,93.495,879999998.0
2006-06-27 00:55:00,93.515,93.532,93.5,93.518,1160099999.0
2006-06-27 01:00:00,93.52,93.555,93.503,93.524,1122000001.0
2006-06-27 01:05:00,93.501,93.532,93.479,93.518,697299995.0
2006-06-27 01:10:00,93.525,93.54,93.494,93.5,999899998.0
2006-06-27 01:15:00,93.52,93.532,93.484,93.488,839199997.0
2006-06-27 01:20:00,93.481,93.525,93.48,93.5,1018300002.0
2006-06-27 01:25:00,93.487,93.52,93.474,93.506,1203600004.0
2006-06-27 01:30:00,93.512,93.527,93.493,93.502,1018400004.0
2006-06-27 01:35:00,93.517,93.522,93.479,93.487,1119399996.0
2006-06-27 01:40:00,93.495,93.525,93.479,93.499,1166400002.0
2006-06-27 01:45:00,93.499,93.536,93.483,93.511,1195099993.0
2006-06-27 01:50:00,93.499,93.535,93.484,93.518,1507800001.0
2006-06-27 01:55:00,93.518,93.531,93.467,93.488,1639499992.0
2006-06-27 02:00:00,93.486,93.513,93.464,93.506,961099995.0
2006-06-27 02:05:00,93.508,93.55,93.483,93.516,1424500002.0
2006-06-27 02:10:00,93.496,93.534,93.486,93.517,1204100003.0
2006-06-27 02:15:00,93.504,93.546,93.492,93.537,1156599992.0
2006-06-27 02:20:00,93.518,93.539,93.503,93.509,921699997.0
2006-06-27 02:25:00,93.52,93.551,93.505,93.55,967699994.0
2006-06-27 02:30:00,93.522,93.56,93.515,93.539,1040699992.0
2006-06-27 02:35:00,93.557,93.571,93.525,93.551,1062399992.0
2006-06-27 02:40:00,93.538,93.576,93.52,93.56,1442400002.0
2006-06-27 02:45:00,93.546,93.568,93.519,93.549,872999994.0
2006-06-27 02:50:00,93.533,93.546,93.489,93.498,1169299997.0
2006-06-27 02:55:00,93.491,93.534,93.482,93.505,1167599992.0
2006-06-27 03:00:00,93.49,93.517,93.453,93.467,978899992.0
2006-06-27 03:05:00,93.44,93.467,93.422,93.429,1389599999.0
2006-06-27 03:10:00,93.416,93.467,93.416,93.455,1423099992.0
2006-06-27 03:15:00,93.458,93.467,93.39,93.39,929199993.0
2006-06-27 03:20:00,93.399,93.41,93.349,93.351,1466099999.0
2006-06-27 03:25:00,93.36,93.407,93.339,93.407,1076700007.0
2006-06-27 03:30:00,93.401,93.42,93.374,93.404,1232299994.0
2006-06-27 03:35:00,93.384,93.407,93.361,93.372,967900001.0
2006-06-27 03:40:00,93.38,93.394,93.342,93.371,1095299989.0
2006-06-27 03:45:00,93.364,93.378,93.339,93.361,1111099998.0
2006-06-27 03:50:00,93.354,93.396,93.343,93.378,978199995.0
2006-06-27 03:55:00,93.379,93.412,93.367,93.412,629899996.0
2006-06-27 04:00:00,93.373,93.415,93.369,93.381,1135499988.0
2006-06-27 04:05:00,93.392,93.41,93.359,93.382,926899989.0
2006-06-27 04:10:00,93.402,93.417,93.384,93.39,1136399990.0
2006-06-27 04:15:00,93.403,93.407,93.36,93.375,623899999.0
2006-06-27 04:20:00,93.343,93.411,93.343,93.377,907599996.0
2006-06-27 04:25:00,93.4,93.408,93.372,93.374,1036199999.0
2006-06-27 04:30:00,93.387,93.401,93.361,93.383,878299998.0
2006-06-27 04:35:00,93.386,93.414,93.368,93.368,1079300003.0
2006-06-27 04:40:00,93.38,93.408,93.374,93.379,811299999.0
2006-06-27 04:45:00,93.376,93.394,93.35,93.385,1027699997.0
2006-06-27 04:50:00,93.388,93.444,93.375,93.406,1016499998.0
2006-06-27 04:55:00,93.407,93.428,93.39,93.39,1004899991.0
2006-06-27 05:00:00,93.401,93.44,93.377,93.42,938600000.0
2006-06-27 05:05:00,93.408,93.443,93.391,93.418,1204099999.0
2006-06-27 05:10:00,93.415,93.442,93.401,93.424,914499989.0
2006-06-27 05:15:00,93.425,93.439,93.399,93.432,1185099998.0
2006-06-27 05:20:00,93.42,93.432,93.391,93.404,803099987.0
2006-06-27 05:25:00,93.412,93.428,93.384,93.406,647099997.0
2006-06-27 05:30:00,93.42,93.441,93.395,93.429,1002599998.0
2006-06-27 05:35:00,93.414,93.437,93.405,93.428,1205600004.0
2006-06-27 05:40:00,93.423,93.425,93.389,93.405,899400002.0
2006-06-27 05:45:00,93.42,93.443,93.373,93.426,686099997.0
2006-06-27 05:50:00,93.422,93.467,93.404,93.446,839900002.0
2006-06-27 05:55:00,93.443,93.505,93.425,93.489,773199997.0
2006-06-27 06:00:00,93.497,93.544,93.478,93.513,1162299999.0
2006-06-27 06:05:00,93.522,93.556,93.507,93.535,1255800007.0
2006-06-27 06:10:00,93.533,93.537,93.473,93.514,1095799995.0
2006-06-27 06:15:00,93.508,93.523,93.485,93.493,1232800005.0
2006-06-27 06:20:00,93.502,93.515,93.473,93.502,862599994.0
2006-06-27 06:25:00,93.488,93.498,93.46,93.472,1231499999.0
2006-06-27 06:30:00,93.477,93.555,93.459,93.494,959999998.0
2006-06-27 06:35:00,93.473,93.5,93.439,93.455,597799995.0
2006-06-27 06:40:00,93.452,93.479,93.433,93.443,829599989.0
2006-06-27 06:45:00,93.439,93.511,93.439,93.469,917499999.0
2006-06-27 06:50:00,93.482,93.505,93.464,93.498,1106699999.0
2006-06-27 06:55:00,93.498,93.522,93.471,93.501,1252699994.0
2006-06-27 07:00:00,93.485,93.516,93.478,93.516,1165799996.0
2006-06-27 07:05:00,93.516,93.518,93.484,93.503,761599994.0
2006-06-27 07:10:00,93.502,93.509,93.47,93.488,1250400004.0
2006-06-27 07:15:00,93.491,93.507,93.467,93.467,1049300000.0
2006-06-27 07:20:00,93.464,93.486,93.44,93.472,1150200003.0
2006-06-27 07:25:00,93.469,93.5,93.441,93.495,999499991.0
2006-06-27 07:30:00,93.498,93.511,93.455,93.485,939700005.0
2006-06-27 07:35:00,93.494,93.507,93.461,93.497,1101899995.0
2006-06-27 07:40:00,93.486,93.503,93.461,93.491,909499998.0
2006-06-27 07:45:00,93.48,93.499,93.458,93.463,1045599999.0
2006-06-27 07:50:00,93.478,93.5,93.457,93.459,926899997.0
2006-06-27 07:55:00,93.464,93.551,93.456,93.55,1151199998.0
2006-06-27 08:00:00,93.521,93.545,93.506,93.532,1079100003.0
2006-06-27 08:05:00,93.507,93.523,93.433,93.453,1262499997.0
2006-06-27 08:10:00,93.458,93.462,93.403,93.425,1568500002.0
2006-06-27 08:15:00,93.439,93.467,93.415,93.449,1137500001.0
2006-06-27 08:20:00,93.452,93.476,93.423,93.441,1253200002.0
2006-06-27 08:25:00,93.454,93.49,93.436,93.483,1194499988.0
2006-06-27 08:30:00,93.462,93.478,93.384,93.419,997099996.0
2006-06-27 08:35:00,93.44,93.48,93.422,93.46,1159799998.0
2006-06-27 08:40:00,93.463,93.477,93.425,93.445,1110800003.0
2006-06-27 08:45:00,93.446,93.473,93.426,93.457,1206399996.0
2006-06-27 08:50:00,93.447,93.463,93.377,93.398,886000001.0
2006-06-27 08:55:00,93.384,93.42,93.377,93.42,1200999999.0
2006-06-27 09:00:00,93.414,93.43,93.384,93.386,1136800003.0
2006-06-27 09:05:00,93.398,93.432,93.361,93.382,1157600000.0
2006-06-27 09:10:00,93.384,93.403,93.37,93.394,657999997.0
2006-06-27 09:15:00,93.399,93.404,93.356,93.372,1147200001.0
2006-06-27 09:20:00,93.38,93.418,93.361,93.382,1278200002.0
2006-06-27 09:25:00,93.379,93.414,93.356,93.389,1133200005.0
2006-06-27 09:30:00,93.397,93.433,93.363,93.409,944999998.0
2006-06-27 09:35:00,93.388,93.519,93.388,93.503,1170099995.0
2006-06-27 09:40:00,93.512,93.512,93.454,93.486,1264399995.0
2006-06-27 09:45:00,93.466,93.482,93.419,93.443,1319600004.0
2006-06-27 09:50:00,93.446,93.463,93.41,93.435,1062999995.0
2006-06-27 09:55:00,93.418,93.451,93.397,93.41,1021299997.0
2006-06-27 10:00:00,93.422,93.55,93.422,93.507,1077199994.0
2006-06-27 10:05:00,93.502,93.534,93.426,93.434,1036899998.0
2006-06-27 10:10:00,93.423,93.458,93.274,93.281,1298100011.0
2006-06-27 10:15:00,93.307,93.341,93.25,93.296,1176099994.0
2006-06-27 10:20:00,93.3,93.339,93.279,93.326,1184499990.0
2006-06-27 10:25:00,93.318,93.355,93.311,93.345,1052200000.0
2006-06-27 10:30:00,93.357,93.391,93.326,93.334,1036799997.0
2006-06-27 10:35:00,93.343,93.384,93.329,93.36,1248699996.0
2006-06-27 10:40:00,93.326,93.367,93.323,93.34,1260100001.0
2006-06-27 10:45:00,93.352,93.383,93.335,93.356,1074700003.0
2006-06-27 10:50:00,93.368,93.396,93.343,93.396,1155999985.0
2006-06-27 10:55:00,93.397,93.427,93.359,93.397,1158299990.0
2006-06-27 11:00:00,93.402,93.43,93.35,93.408,926200000.0
2006-06-27 11:05:00,93.408,93.457,93.396,93.4,1112699999.0
2006-06-27 11:10:00,93.426,93.44,93.403,93.427,1602700009.0
2006-06-27 11:15:00,93.424,93.434,93.383,93.421,1251300000.0
2006-06-27 11:20:00,93.423,93.423,93.382,93.412,1045499990.0
2006-06-27 11:25:00,93.407,93.449,93.4,93.433,1216600004.0
2006-06-27 11:30:00,93.443,93.461,93.392,93.428,1432100001.0
2006-06-27 11:35:00,93.414,93.452,93.406,93.43,990099995.0
2006-06-27 11:40:00,93.431,93.45,93.405,93.428,1159199999.0
2006-06-27 11:45:00,93.422,93.479,93.419,93.427,1142599997.0
2006-06-27 11:50:00,93.428,93.456,93.415,93.445,950999997.0
2006-06-27 11:55:00,93.427,93.475,93.427,93.446,1043499995.0
2006-06-27 12:00:00,93.443,93.49,93.438,93.482,1052999985.0
2006-06-27 12:05:00,93.459,93.495,93.451,93.476,992099997.0
2006-06-27 12:10:00,93.451,93.471,93.401,93.436,1170599986.0
2006-06-27 12:15:00,93.428,93.494,93.421,93.468,932999994.0
2006-06-27 12:20:00,93.477,93.586,93.477,93.529,1277100006.0
2006-06-27 12:25:00,93.516,93.518,93.448,93.47,1041899999.0
2006-06-27 12:30:00,93.465,93.516,93.455,93.49,983499996.0
2006-06-27 12:35:00,93.506,93.511,93.41,93.433,802799999.0
2006-06-27 12:40:00,93.439,93.481,93.437,93.454,1188399995.0
2006-06-27 12:45:00,93.46,93.479,93.426,93.458,1338599993.0
2006-06-27 12:50:00,93.452,93.492,93.418,93.457,921600001.0
2006-06-27 12:55:00,93.448,93.485,93.438,93.463,665099990.0
2006-06-27 13:00:00,93.444,93.475,93.411,93.411,1196700002.0
2006-06-27 13:05:00,93.417,93.464,93.408,93.413,1049199996.0
2006-06-27 13:10:00,93.425,93.447,93.397,93.409,1179799984.0
2006-06-27 13:15:00,93.385,93.422,93.355,93.39,1200399996.0
2006-06-27 13:20:00,93.388,93.455,93.385,93.43,1088599988.0
2006-06-27 13:25:00,93.413,93.434,93.35,93.388,1225199997.0
2006-06-27 13:30:00,93.395,93.406,93.368,93.373,1043299998.0
2006-06-27 13:35:00,93.367,93.397,93.358,93.372,1182399998.0
2006-06-27 13:40:00,93.378,93.463,93.36,93.419,982699998.0
2006-06-27 13:45:00,93.433,93.439,93.374,93.38,1067100003.0
2006-06-27 13:50:00,93.381,93.408,93.364,93.377,1598600004.0
2006-06-27 13:55:00,93.386,93.398,93.349,93.379,1167400000.0
2006-06-27 14:00:00,93.358,93.404,93.345,93.378,1181399996.0
2006-06-27 14:05:00,93.386,93.433,93.377,93.406,926599996.0
2006-06-27 14:10:00,93.418,93.42,93.382,93.391,1017499993.0
2006-06-27 14:15:00,93.393,93.436,93.379,93.388,1220999998.0
2006-06-27 14:20:00,93.408,93.48,93.388,93.48,1089100003.0
2006-06-27 14:25:00,93.48,93.499,93.412,93.444,1138099995.0
2006-06-27 14:30:00,93.44,93.485,93.407,93.47,1325900001.0
2006-06-27 14:35:00,93.466,93.482,93.416,93.422,1320999989.0
2006-06-27 14:40:00,93.436,93.451,93.407,93.44,929099997.0
2006-06-27 14:45:00,93.438,93.467,93.424,93.452,1063100002.0
2006-06-27 14:50:00,93.451,93.48,93.427,93.455,1169299998.0
2006-06-27 14:55:00,93.451,93.466,93.396,93.439,1128099991.0
2006-06-27 15:00:00,93.441,93.441,93.398,93.42,925999999.0
2006-06-27 15:05:00,93.423,93.443,93.387,93.426,1145200002.0
2006-06-27 15:10:00,93.399,93.416,93.354,93.381,1230899999.0
2006-06-27 15:15:00,93.363,93.409,93.336,93.37,1158199994.0
2006-06-27 15:20:00,93.398,93.41,93.307,93.347,1174599995.0
2006-06-27 15:25:00,93.365,93.366,93.295,93.302,1174399996.0
2006-06-27 15:30:00,93.297,93.34,93.28,93.284,1200800000.0
2006-06-27 15:35:00,93.286,93.317,93.279,93.295,1261800000.0
2006-06-27 15:40:00,93.326,93.356,93.31,93.337,1042600001.0
2006-06-27 15:45:00,93.347,93.347,93.306,93.329,1038400008.0
2006-06-27 15:50:00,93.332,93.332,93.264,93.289,927199991.0
2006-06-27 15:55:00,93.313,93.323,93.262,93.305,910899995.0
2006-06-27 16:00:00,93.313,93.344,93.294,93.319,1104299995.0
2006-06-27 16:05:00,93.33,93.339,93.295,93.296,992299996.0
2006-06-27 16:10:00,93.298,93.324,93.251,93.305,1259000003.0
2006-06-27 16:15:00,93.327,93.387,93.3,93.373,1280700005.0
2006-06-27 16:20:00,93.374,93.445,93.353,93.425,1083199998.0
2006-06-27 16:25:00,93.427,93.463,93.405,93.45,1118799992.0
2006-06-27 16:30:00,93.445,93.459,93.392,93.433,1076300001.0
2006-06-27 16:35:00,93.421,93.456,93.414,93.442,1236399991.0
2006-06-27 16:40:00,93.434,93.447,93.384,93.403,1147499995.0
2006-06-27 16:45:00,93.403,93.425,93.384,93.399,1252099999.0
2006-06-27 16:50:00,93.395,93.439,93.379,93.414,1148299999.0
2006-06-27 16:55:00,93.43,93.447,93.398,93.401,975000002.0
2006-06-27 17:00:00,93.403,93.429,93.383,93.427,1141200002.0
2006-06-27 17:05:00,93.437,93.461,93.405,93.443,1237399996.0
2006-06-27 17:10:00,93.445,93.455,93.406,93.455,963499995.0
2006-06-27 17:15:00,93.452,93.494,93.441,93.456,1203299999.0
2006-06-27 17:20:00,93.473,93.529,93.473,93.502,1041100002.0
2006-06-27 17:25:00,93.488,93.508,93.471,93.503,1197800002.0
2006-06-27 17:30:00,93.498,93.532,93.485,93.529,1508900002.0
2006-06-27 17:35:00,93.527,93.537,93.478,93.487,1345800000.0
2006-06-27 17:40:00,93.468,93.504,93.46,93.471,948599991.0
2006-06-27 17:45:00,93.468,93.494,93.443,93.453,1214499998.0
2006-06-27 17:50:00,93.459,93.496,93.444,93.496,936900000.0
2006-06-27 17:55:00,93.489,93.543,93.471,93.521,1040000000.0
2006-06-27 18:00:00,93.519,93.59,93.519,93.58,8691400014.0
2006-06-27 18:05:00,93.57,93.584,93.529,93.567,10657800028.0
2006-06-27 18:10:00,93.573,93.578,93.532,93.56,6709799986.0
2006-06-27 18:15:00,93.55,93.57,93.514,93.533,6655099990.0
2006-06-27 18:20:00,93.539,93.57,93.519,93.57,8978999998.0
2006-06-27 18:25:00,93.523,93.562,93.516,93.542,7487899989.0
2006-06-27 18:30:00,93.538,93.55,93.505,93.55,6442299993.0
2006-06-27 18:35:00,93.522,93.565,93.504,93.536,5550299990.0
2006-06-27 18:40:00,93.552,93.566,93.522,93.54,4976599993.0
2006-06-27 18:45:00,93.517,93.556,93.514,93.542,2966399996.0
2006-06-27 18:50:00,93.521,93.576,93.521,93.563,6048099977.0
2006-06-27 18:55:00,93.553,93.574,93.537,93.544,4916399975.0
2006-06-27 19:00:00,93.545,93.581,93.544,93.573,2043200009.0
2006-06-27 19:05:00,93.577,93.593,93.549,93.571,5937799989.0
2006-06-27 19:10:00,93.588,93.597,93.554,93.576,1850799997.0
2006-06-27 19:15:00,93.59,93.591,93.54,93.554,4674799988.0
2006-06-27 19:20:00,93.58,93.58,93.539,93.557,4230600000.0
2006-06-27 19:25:00,93.56,93.573,93.516,93.521,6048800010.0
2006-06-27 19:30:00,93.544,93.557,93.507,93.51,4323899977.0
2006-06-27 19:35:00,93.51,93.536,93.492,93.516,3533499992.0
2006-06-27 19:40:00,93.496,93.532,93.487,93.502,4037600003.0
2006-06-27 19:45:00,93.487,93.52,93.485,93.502,3101099979.0
2006-06-27 19:50:00,93.513,93.518,93.483,93.514,2839799994.0
2006-06-27 19:55:00,93.518,93.529,93.466,93.47,3351300005.0
2006-06-27 20:00:00,93.487,93.5,93.452,93.467,2731300000.0
2006-06-27 20:05:00,93.48,93.51,93.437,93.463,2485099996.0
2006-06-27 20:10:00,93.463,93.486,93.433,93.467,4975799983.0
2006-06-27 20:15:00,93.456,93.488,93.43,93.465,4338100000.0
2006-06-27 20:20:00,93.46,93.48,93.439,93.468,3957499988.0
2006-06-27 20:25:00,93.459,93.49,93.441,93.49,6717899967.0
2006-06-27 20:30:00,93.455,93.51,93.452,93.484,5404999980.0
2006-06-27 20:35:00,93.471,93.504,93.453,93.487,4369399991.0
2006-06-27 20:40:00,93.475,93.504,93.461,93.479,5538399997.0
2006-06-27 20:45:00,93.494,93.541,93.473,93.525,4430599988.0
2006-06-27 20:50:00,93.523,93.535,93.492,93.518,4273499998.0
2006-06-27 20:55:00,93.522,93.55,93.485,93.517,7421799982.0
2006-06-27 21:00:00,93.52,93.52,93.478,93.491,2909799975.0
2006-06-27 21:05:00,93.483,93.518,93.479,93.495,2311100008.0
2006-06-27 21:10:00,93.492,93.506,93.469,93.496,3275900006.0
2006-06-27 21:15:00,93.494,93.516,93.468,93.507,5232799987.0
2006-06-27 21:20:00,93.518,93.526,93.477,93.51,6904599981.0
2006-06-27 21:25:00,93.507,93.532,93.487,93.504,3313399998.0
2006-06-27 21:30:00,93.523,93.543,93.499,93.528,2736099985.0
2006-06-27 21:35:00,93.54,93.545,93.501,93.54,1782899988.0
2006-06-27 21:40:00,93.533,93.545,93.488,93.525,3610999985.0
2006-06-27 21:45:00,93.529,93.539,93.49,93.502,3187900003.0
2006-06-27 21:50:00,93.499,93.528,93.491,93.509,1457499994.0
2006-06-27 21:55:00,93.495,93.549,93.495,93.528,1696099992.0
2006-06-27 22:00:00,93.527,93.545,93.492,93.515,3570599996.0
2006-06-27 22:05:00,93.502,93.524,93.474,93.474,1248399997.0
2006-06-27 22:10:00,93.491,93.501,93.453,93.476,1564700004.0
2006-06-27 22:15:00,93.474,93.518,93.474,93.507,1873400007.0
2006-06-27 22:20:00,93.497,93.53,93.495,93.503,875299999.0
2006-06-27 22:25:00,93.498,93.539,93.475,93.475,1784899992.0
2006-06-27 22:30:00,93.491,93.52,93.484,93.489,2315499995.0
2006-06-27 22:35:00,93.512,93.514,93.474,93.496,1375799993.0
2006-06-27 22:40:00,93.5,93.526,93.47,93.495,2068299999.0
2006-06-27 22:45:00,93.482,93.515,93.459,93.484,1986100000.0
2006-06-27 22:50:00,93.496,93.496,93.403,93.463,1761999976.0
2006-06-27 22:55:00,93.464,93.469,93.381,93.435,1510999987.0
2006-06-27 23:00:00,93.47,93.51,93.444,93.471,951399993.0
2006-06-27 23:05:00,93.482,93.502,93.425,93.459,1038300002.0
2006-06-27 23:10:00,93.445,93.491,93.441,93.464,1072299997.0
2006-06-27 23:15:00,93.468,93.505,93.433,93.485,1261399991.0
2006-06-27 23:20:00,93.486,93.505,93.445,93.477,995699996.0
2006-06-27 23:25:00,93.47,93.504,93.438,93.469,1548099987.0
2006-06-27 23:30:00,93.497,93.504,93.422,93.446,1158699995.0
2006-06-27 23:35:00,93.47,93.482,93.428,93.471,1113799996.0
2006-06-27 23:40:00,93.462,93.483,93.44,93.453,1428200005.0
2006-06-27 23:45:00,93.456,93.481,93.425,93.456,645700007.0
2006-06-27 23:50:00,93.418,93.492,93.418,93.473,972000000.0
2006-06-27 23:55:00,93.451,93.475,93.44,93.471,1074399992.0
2006-06-28 00:00:00,93.468,93.47,93.424,93.434,1114299991.0
2006-06-28 00:05:00,93.443,93.464,93.412,93.435,980099994.0
2006-06-28 00:10:00,93.436,93.475,93.433,93.443,927399994.0
2006-06-28 00:15:00,93.446,93.47,93.43,93.456,655099996.0
2006-06-28 00:20:00,93.464,93.468,93.423,93.45,869299995.0
2006-06-28 00:25:00,93.443,93.462,93.429,93.462,1088299997.0
2006-06-28 00:30:00,93.436,93.46,93.404,93.404,640599996.0
2006-06-28 00:35:00,93.42,93.46,93.42,93.44,1080500000.0
2006-06-28 00:40:00,93.447,93.465,93.428,93.431,961600001.0
2006-06-28 00:45:00,93.442,93.487,93.437,93.468,1187400001.0
2006-06-28 00:50:00,93.455,93.476,93.432,93.453,782400001.0
2006-06-28 00:55:00,93.44,93.465,93.418,93.433,1179999997.0
2006-06-28 01:00:00,93.44,93.455,93.415,93.424,809399993.0
2006-06-28 01:05:00,93.426,93.494,93.418,93.492,1121000004.0
2006-06-28 01:10:00,93.478,93.527,93.461,93.523,1006699996.0
2006-06-28 01:15:00,93.538,93.557,93.481,93.508,626599995.0
2006-06-28 01:20:00,93.479,93.508,93.451,93.451,782699995.0
2006-06-28 01:25:00,93.48,93.508,93.459,93.495,853499994.0
2006-06-28 01:30:00,93.498,93.516,93.476,93.49,978700003.0
2006-06-28 01:35:00,93.505,93.51,93.477,93.488,1060099997.0
2006-06-28 01:40:00,93.484,93.509,93.476,93.5,830299998.0
2006-06-28 01:45:00,93.504,93.515,93.476,93.489,1067300006.0
2006-06-28 01:50:00,93.489,93.519,93.469,93.488,1281800001.0
2006-06-28 01:55:00,93.514,93.538,93.5,93.526,1379200002.0
2006-06-28 02:00:00,93.517,93.541,93.495,93.504,1202599999.0
2006-06-28 02:05:00,93.497,93.542,93.497,93.519,1255000003.0
2006-06-28 02:10:00,93.524,93.544,93.479,93.497,1157099982.0
2006-06-28 02:15:00,93.485,93.539,93.485,93.49,1188199986.0
2006-06-28 02:20:00,93.483,93.515,93.461,93.483,856399995.0
2006-06-28 02:25:00,93.483,93.513,93.468,93.478,1026199999.0
2006-06-28 02:30:00,93.466,93.518,93.466,93.485,930899992.0
2006-06-28 02:35:00,93.468,93.512,93.467,93.484,995400002.0
2006-06-28 02:40:00,93.496,93.506,93.466,93.489,1183800008.0
2006-06-28 02:45:00,93.472,93.502,93.467,93.488,1004199998.0
2006-06-28 02:50:00,93.487,93.506,93.451,93.467,1208799997.0
2006-06-28 02:55:00,93.458,93.473,93.436,93.458,1029299988.0
2006-06-28 03:00:00,93.449,93.474,93.406,93.424,1113799996.0
2006-06-28 03:05:00,93.422,93.467,93.411,93.467,1008999997.0
2006-06-28 03:10:00,93.465,93.481,93.433,93.451,1387799995.0
2006-06-28 03:15:00,93.455,93.465,93.359,93.375,838600000.0
2006-06-28 03:20:00,93.363,93.384,93.325,93.338,1055300004.0
2006-06-28 03:25:00,93.344,93.374,93.325,93.355,1048899981.0
2006-06-28 03:30:00,93.346,93.371,93.335,93.366,1164199997.0
2006-06-28 03:35:00,93.345,93.377,93.335,93.343,1061600004.0
2006-06-28 03:40:00,93.359,93.374,93.299,93.346,1199500006.0
2006-06-28 03:45:00,93.344,93.398,93.327,93.398,898399994.0
2006-06-28 03:50:00,93.395,93.42,93.371,93.402,1449499999.0
2006-06-28 03:55:00,93.397,93.426,93.391,93.426,625999998.0
2006-06-28 04:00:00,93.393,93.453,93.393,93.443,732799996.0
2006-06-28 04:05:00,93.425,93.444,93.401,93.401,834200002.0
2006-06-28 04:10:00,93.427,93.436,93.397,93.405,912299993.0
2006-06-28 04:15:00,93.402,93.42,93.378,93.408,982899995.0
2006-06-28 04:20:00,93.407,93.422,93.383,93.4,924899993.0
2006-06-28 04:25:00,93.42,93.435,93.389,93.397,1130599989.0
2006-06-28 04:30:00,93.41,93.41,93.366,93.386,988899994.0
2006-06-28 04:35:00,93.37,93.423,93.37,93.405,871000008.0
2006-06-28 04:40:00,93.392,93.413,93.377,93.377,958999994.0
2006-06-28 04:45:00,93.383,93.402,93.36,93.386,814399990.0
2006-06-28 04:50:00,93.375,93.404,93.363,93.381,1022700003.0
2006-06-28 04:55:00,93.383,93.401,93.367,93.37,718900003.0
2006-06-28 05:00:00,93.375,93.403,93.354,93.376,947799993.0
2006-06-28 05:05:00,93.382,93.397,93.357,93.37,968599997.0
2006-06-28 05:10:00,93.385,93.403,93.354,93.383,1009900002.0
2006-06-28 05:15:00,93.373,93.402,93.359,93.375,1116299998.0
2006-06-28 05:20:00,93.384,93.398,93.364,93.384,675599999.0
2006-06-28 05:25:00,93.383,93.415,93.366,93.407,882300004.0
2006-06-28 05:30:00,93.405,93.43,93.402,93.424,1058099998.0
2006-06-28 05:35:00,93.419,93.433,93.391,93.398,649200001.0
2006-06-28 05:40:00,93.415,93.422,93.38,93.4,958799999.0
2006-06-28 05:45:00,93.392,93.413,93.346,93.404,855299999.0
2006-06-28 05:50:00,93.392,93.42,93.375,93.42,1046400003.0
2006-06-28 05:55:00,93.381,93.412,93.371,93.387,1187399996.0
2006-06-28 06:00:00,93.381,93.389,93.349,93.374,994500002.0
2006-06-28 06:05:00,93.354,93.379,93.345,93.373,996399997.0
2006-06-28 06:10:00,93.361,93.38,93.318,93.361,492600000.0
2006-06-28 06:15:00,93.352,93.386,93.343,93.371,1025299999.0
2006-06-28 06:20:00,93.36,93.373,93.333,93.333,767999998.0
2006-06-28 06:25:00,93.317,93.357,93.312,93.347,918799999.0
2006-06-28 06:30:00,93.33,93.348,93.306,93.348,741500000.0
2006-06-28 06:35:00,93.357,93.411,93.323,93.387,987499991.0
2006-06-28 06:40:00,93.403,93.416,93.378,93.386,1115099997.0
2006-06-28 06:45:00,93.4,93.413,93.364,93.381,919099998.0
2006-06-28 06:50:00,93.389,93.405,93.358,93.393,793900002.0
2006-06-28 06:55:00,93.384,93.422,93.372,93.419,1242499996.0
2006-06-28 07:00:00,93.401,93.421,93.38,93.408,1073199996.0
2006-06-28 07:05:00,93.407,93.421,93.378,93.413,789700002.0
2006-06-28 07:10:00,93.403,93.422,93.386,93.399,1131099987.0
2006-06-28 07:15:00,93.386,93.413,93.37,93.405,840700001.0
2006-06-28 07:20:00,93.404,93.417,93.366,93.417,873599992.0
2006-06-28 07:25:00,93.412,93.438,93.387,93.435,1119599989.0
2006-06-28 07:30:00,93.429,93.477,93.414,93.46,1004999992.0
2006-06-28 07:35:00,93.442,93.47,93.422,93.438,1166799998.0
2006-06-28 07:40:00,93.457,93.462,93.424,93.454,1250699993.0
2006-06-28 07:45:00,93.419,93.455,93.406,93.434,1069899999.0
2006-06-28 07:50:00,93.45,93.462,93.419,93.44,1079599998.0
2006-06-28 07:55:00,93.443,93.461,93.427,93.429,1055200001.0
2006-06-28 08:00:00,93.44,93.472,93.421,93.466,1118499994.0
2006-06-28 08:05:00,93.446,93.464,93.402,93.45,1127400002.0
2006-06-28 08:10:00,93.428,93.432,93.363,93.396,859499999.0
2006-06-28 08:15:00,93.398,93.415,93.355,93.383,916999995.0
2006-06-28 08:20:00,93.406,93.442,93.375,93.41,861999999.0
2006-06-28 08:25:00,93.421,93.46,93.417,93.417,1434500011.0
2006-06-28 08:30:00,93.418,93.485,93.408,93.457,954300013.0
2006-06-28 08:35:00,93.463,93.474,93.43,93.458,1086999999.0
2006-06-28 08:40:00,93.457,93.497,93.44,93.449,1104100002.0
2006-06-28 08:45:00,93.463,93.491,93.447,93.467,1158999998.0
2006-06-28 08:50:00,93.45,93.497,93.436,93.454,970199991.0
2006-06-28 08:55:00,93.44,93.481,93.411,93.434,1161099993.0
2006-06-28 09:00:00,93.435,93.443,93.4,93.415,1251699992.0
2006-06-28 09:05:00,93.42,93.441,93.36,93.394,1259099993.0
2006-06-28 09:10:00,93.385,93.414,93.353,93.393,1045700003.0
2006-06-28 09:15:00,93.399,93.404,93.357,93.361,1041899999.0
2006-06-28 09:20:00,93.371,93.412,93.356,93.412,1186899998.0
2006-06-28 09:25:00,93.42,93.42,93.36,93.389,1138999995.0
2006-06-28 09:30:00,93.393,93.421,93.36,93.412,1291899989.0
2006-06-28 09:35:00,93.406,93.436,93.378,93.427,1317799995.0
2006-06-28 09:40:00,93.434,93.466,93.417,93.448,1076200005.0
2006-06-28 09:45:00,93.433,93.458,93.404,93.414,873599991.0
2006-06-28 09:50:00,93.427,93.479,93.411,93.47,909400000.0
2006-06-28 09:55:00,93.45,93.479,93.416,93.446,1076499990.0
2006-06-28 10:00:00,93.47,93.488,93.431,93.431,894699996.0
2006-06-28 10:05:00,93.422,93.442,93.376,93.406,862000007.0
2006-06-28 10:10:00,93.393,93.459,93.393,93.425,907799994.0
2006-06-28 10:15:00,93.441,93.456,93.42,93.429,994800001.0
2006-06-28 10:20:00,93.435,93.45,93.401,93.429,1265799996.0
2006-06-28 10:25:00,93.405,93.432,93.387,93.421,1080199993.0
2006-06-28 10:30:00,93.422,93.439,93.378,93.419,994299996.0
2006-06-28 10:35:00,93.422,93.447,93.396,93.422,1038300000.0
2006-06-28 10:40:00,93.411,93.459,93.4,93.409,1224900008.0
2006-06-28 10:45:00,93.426,93.467,93.418,93.44,1143200000.0
2006-06-28 10:50:00,93.463,93.486,93.429,93.485,1176999999.0
2006-06-28 10:55:00,93.482,93.505,93.462,93.493,1176300007.0
2006-06-28 11:00:00,93.497,93.52,93.473,93.474,901000005.0
2006-06-28 11:05:00,93.463,93.501,93.445,93.46,1371399990.0
2006-06-28 11:10:00,93.482,93.502,93.456,93.482,1424699998.0
2006-06-28 11:15:00,93.48,93.491,93.452,93.476,1297199998.0
2006-06-28 11:20:00,93.477,93.49,93.452,93.472,1258700007.0
2006-06-28 11:25:00,93.476,93.478,93.415,93.457,1209300001.0
2006-06-28 11:30:00,93.44,93.465,93.422,93.458,1523599994.0
2006-06-28 11:35:00,93.433,93.466,93.433,93.441,1235899992.0
2006-06-28 11:40:00,93.429,93.45,93.406,93.429,1402300003.0
2006-06-28 11:45:00,93.433,93.447,93.41,93.415,1281800004.0
2006-06-28 11:50:00,93.435,93.448,93.402,93.42,1091400008.0
2006-06-28 11:55:00,93.429,93.441,93.384,93.401,1052100001.0
2006-06-28 12:00:00,93.417,93.446,93.395,93.432,1013000002.0
2006-06-28 12:05:00,93.411,93.456,93.396,93.42,1228999989.0
2006-06-28 12:10:00,93.419,93.445,93.406,93.438,1132199992.0
2006-06-28 12:15:00,93.439,93.466,93.41,93.438,1079299993.0
2006-06-28 12:20:00,93.43,93.471,93.428,93.449,969599998.0
2006-06-28 12:25:00,93.415,93.458,93.411,93.438,1346500000.0
2006-06-28 12:30:00,93.42,93.461,93.42,93.433,717199993.0
2006-06-28 12:35:00,93.445,93.455,93.423,93.443,966799992.0
2006-06-28 12:40:00,93.432,93.453,93.398,93.453,1199399994.0
2006-06-28 12:45:00,93.438,93.458,93.416,93.431,1241199994.0
2006-06-28 12:50:00,93.432,93.455,93.389,93.427,1222799998.0
2006-06-28 12:55:00,93.416,93.434,93.389,93.404,1098100000.0
2006-06-28 13:00:00,93.448,93.476,93.433,93.467,1322400003.0
2006-06-28 13:05:00,93.449,93.492,93.44,93.444,1456099996.0
2006-06-28 13:10:00,93.453,93.462,93.425,93.425,1168399993.0
2006-06-28 13:15:00,93.435,93.451,93.383,93.434,956499998.0
2006-06-28 13:20:00,93.431,93.461,93.398,93.407,1389899994.0
2006-06-28 13:25:00,93.395,93.427,93.376,93.413,1331800001.0
2006-06-28 13:30:00,93.414,93.457,93.396,93.451,1004399994.0
2006-06-28 13:35:00,93.459,93.482,93.42,93.458,1262200005.0
2006-06-28 13:40:00,93.457,93.468,93.43,93.431,1038599996.0
2006-06-28 13:45:00,93.449,93.477,93.436,93.442,1213699995.0
2006-06-28 13:50:00,93.445,93.475,93.426,93.45,1295900003.0
2006-06-28 13:55:00,93.445,93.48,93.437,93.468,906499990.0
2006-06-28 14:00:00,93.466,93.47,93.423,93.432,1241899990.0
2006-06-28 14:05:00,93.434,93.454,93.403,93.438,788599993.0
2006-06-28 14:10:00,93.435,93.458,93.407,93.443,886799991.0
2006-06-28 14:15:00,93.44,93.478,93.414,93.455,1114300005.0
2006-06-28 14:20:00,93.449,93.461,93.41,93.441,1267499999.0
2006-06-28 14:25:00,93.439,93.439,93.385,93.404,1078699990.0
2006-06-28 14:30:00,93.413,93.425,93.356,93.401,1086099993.0
2006-06-28 14:35:00,93.401,93.434,93.392,93.42,1148899990.0
2006-06-28 14:40:00,93.427,93.45,93.399,93.419,819799999.0
2006-06-28 14:45:00,93.425,93.436,93.36,93.36,887799999.0
2006-06-28 14:50:00,93.366,93.389,93.316,93.327,1495899999.0
2006-06-28 14:55:00,93.332,93.347,93.244,93.286,1073599998.0
2006-06-28 15:00:00,93.304,93.342,93.299,93.329,740799993.0
2006-06-28 15:05:00,93.333,93.363,93.311,93.36,713999995.0
2006-06-28 15:10:00,93.338,93.377,93.332,93.367,1032800001.0
2006-06-28 15:15:00,93.35,93.395,93.347,93.362,1287999992.0
2006-06-28 15:20:00,93.369,93.386,93.322,93.36,1214900001.0
2006-06-28 15:25:00,93.362,93.378,93.298,93.33,1343299995.0
2006-06-28 15:30:00,93.333,93.411,93.329,93.386,889399994.0
2006-06-28 15:35:00,93.396,93.415,93.355,93.375,876900002.0
2006-06-28 15:40:00,93.383,93.383,93.306,93.325,1237799984.0
2006-06-28 15:45:00,93.342,93.354,93.305,93.327,1071799996.0
2006-06-28 15:50:00,93.309,93.335,93.285,93.307,1156600001.0
2006-06-28 15:55:00,93.334,93.348,93.298,93.33,865600002.0
2006-06-28 16:00:00,93.316,93.346,93.296,93.322,993599996.0
2006-06-28 16:05:00,93.308,93.341,93.304,93.318,852900002.0
2006-06-28 16:10:00,93.336,93.353,93.277,93.327,1255100001.0
2006-06-28 16:15:00,93.319,93.354,93.283,93.343,1016899992.0
2006-06-28 16:20:00,93.346,93.356,93.232,93.247,1249500008.0
2006-06-28 16:25:00,93.252,93.291,93.222,93.253,965299996.0
2006-06-28 16:30:00,93.254,93.295,93.234,93.252,849199992.0
2006-06-28 16:35:00,93.245,93.245,93.155,93.175,1226699997.0
2006-06-28 16:40:00,93.172,93.204,93.146,93.175,1279500003.0
2006-06-28 16:45:00,93.177,93.182,93.135,93.147,1126699990.0
2006-06-28 16:50:00,93.164,93.169,93.127,93.14,1194899998.0
2006-06-28 16:55:00,93.131,93.14,93.096,93.115,1207899999.0
2006-06-28 17:00:00,93.147,93.168,93.117,93.168,1263299995.0
2006-06-28 17:05:00,93.159,93.193,93.152,93.184,1196699995.0
2006-06-28 17:10:00,93.188,93.233,93.146,93.189,1192700005.0
2006-06-28 17:15:00,93.156,93.175,93.084,93.141,1090099999.0
2006-06-28 17:20:00,93.169,93.228,93.158,93.202,850700001.0
2006-06-28 17:25:00,93.192,93.215,93.128,93.146,1080499996.0
2006-06-28 17:30:00,93.144,93.179,93.13,93.155,1328599995.0
2006-06-28 17:35:00,93.167,93.187,93.145,93.166,1001700006.0
2006-06-28 17:40:00,93.175,93.191,93.154,93.175,995299996.0
2006-06-28 17:45:00,93.174,93.22,93.135,93.181,1088099995.0
2006-06-28 17:50:00,93.2,93.265,93.2,93.248,1097299989.0
2006-06-28 17:55:00,93.263,93.28,93.222,93.255,1076699997.0
2006-06-28 18:00:00,93.267,93.274,93.201,93.23,5844299994.0
2006-06-28 18:05:00,93.25,93.28,93.215,93.23,7540800008.0
2006-06-28 18:10:00,93.227,93.27,93.206,93.27,7389399981.0
2006-06-28 18:15:00,93.26,93.27,93.22,93.249,6911099987.0
2006-06-28 18:20:00,93.239,93.32,93.234,93.31,8860999975.0
2006-06-28 18:25:00,93.32,93.324,93.279,93.293,8216299980.0
2006-06-28 18:30:00,93.289,93.301,93.241,93.256,6208299994.0
2006-06-28 18:35:00,93.272,93.307,93.24,93.283,5634899997.0
2006-06-28 18:40:00,93.265,93.296,93.251,93.275,5262599984.0
2006-06-28 18:45:00,93.259,93.294,93.241,93.281,2804100001.0
2006-06-28 18:50:00,93.26,93.327,93.254,93.311,6894400001.0
2006-06-28 18:55:00,93.314,93.325,93.268,93.291,4483599990.0
2006-06-28 19:00:00,93.281,93.321,93.259,93.276,1930099990.0
2006-06-28 19:05:00,93.259,93.308,93.238,93.293,5407299983.0
2006-06-28 19:10:00,93.31,93.317,93.271,93.287,1800499994.0
2006-06-28 19:15:00,93.278,93.32,93.258,93.282,4387199981.0
2006-06-28 19:20:00,93.315,93.32,93.24,93.263,4083599996.0
2006-06-28 19:25:00,93.277,93.29,93.226,93.247,5936099982.0
2006-06-28 19:30:00,93.254,93.286,93.237,93.26,4103399981.0
2006-06-28 19:35:00,93.275,93.291,93.243,93.273,3398699981.0
2006-06-28 19:40:00,93.25,93.284,93.223,93.223,4784999988.0
2006-06-28 19:45:00,93.252,93.282,93.222,93.246,2940600000.0
2006-06-28 19:50:00,93.257,93.289,93.215,93.242,2985499981.0
2006-06-28 19:55:00,93.257,93.271,93.218,93.25,3380299990.0
2006-06-28 20:00:00,93.232,93.273,93.221,93.251,2681299994.0
2006-06-28 20:05:00,93.267,93.285,93.229,93.266,2796100000.0
2006-06-28 20:10:00,93.259,93.282,93.222,93.249,4939799972.0
2006-06-28 20:15:00,93.249,93.294,93.209,93.265,4562199988.0
2006-06-28 20:20:00,93.274,93.304,93.223,93.244,4746600004.0
2006-06-28 20:25:00,93.256,93.32,93.233,93.31,6194699986.0
2006-06-28 20:30:00,93.32,93.332,93.285,93.31,5335499984.0
2006-06-28 20:35:00,93.307,93.327,93.283,93.3,4564099991.0
2006-06-28 20:40:00,93.303,93.329,93.29,93.304,5792600000.0
2006-06-28 20:45:00,93.313,93.352,93.287,93.324,4711000004.0
2006-06-28 20:50:00,93.34,93.404,93.322,93.38,4141499990.0
2006-06-28 20:55:00,93.389,93.42,93.369,93.42,5180100008.0
2006-06-28 21:00:00,93.41,93.41,93.342,93.375,2667000021.0
2006-06-28 21:05:00,93.346,93.391,93.34,93.382,2438700005.0
2006-06-28 21:10:00,93.39,93.402,93.36,93.398,3217099993.0
2006-06-28 21:15:00,93.398,93.406,93.348,93.363,4724399980.0
2006-06-28 21:20:00,93.363,93.384,93.334,93.378,6726199976.0
2006-06-28 21:25:00,93.375,93.397,93.352,93.358,3209099999.0
2006-06-28 21:30:00,93.37,93.396,93.351,93.351,2703799988.0
2006-06-28 21:35:00,93.374,93.393,93.359,93.384,1739899994.0
2006-06-28 21:40:00,93.39,93.404,93.091,93.39,3798999981.0
2006-06-28 21:45:00,93.385,93.412,93.359,93.376,3135400001.0
2006-06-28 21:50:00,93.375,93.417,93.363,93.39,1531699997.0
2006-06-28 21:55:00,93.391,93.429,93.376,93.382,1727300002.0
2006-06-28 22:00:00,93.395,93.427,93.362,93.37,3843899990.0
2006-06-28 22:05:00,93.387,93.416,93.129,93.408,1113200000.0
2006-06-28 22:10:00,93.412,93.423,93.354,93.387,1934199995.0
2006-06-28 22:15:00,93.408,93.42,93.384,93.41,1532099992.0
2006-06-28 22:20:00,93.415,93.43,93.387,93.404,1186799994.0
2006-06-28 22:25:00,93.41,93.439,93.393,93.417,1946100015.0
2006-06-28 22:30:00,93.427,93.445,93.405,93.442,1873000007.0
2006-06-28 22:35:00,93.448,93.464,93.421,93.445,1421400002.0
2006-06-28 22:40:00,93.428,93.455,93.419,93.427,1865700004.0
2006-06-28 22:45:00,93.429,93.474,93.413,93.443,1846199979.0
2006-06-28 22:50:00,93.464,93.477,93.41,93.45,1675099986.0
2006-06-28 22:55:00,93.464,93.478,93.401,93.408,1274900005.0
2006-06-28 23:00:00,93.463,93.48,93.389,93.408,1257199993.0
2006-06-28 23:05:00,93.4,93.443,93.367,93.401,1095399993.0
2006-06-28 23:10:00,93.395,93.42,93.361,93.361,1303299989.0
2006-06-28 23:15:00,93.409,93.418,93.338,93.339,1172099994.0
2006-06-28 23:20:00,93.339,93.406,93.336,93.375,1350399995.0
2006-06-28 23:25:00,93.356,93.388,93.333,93.365,1258899995.0
2006-06-28 23:30:00,93.341,93.463,93.34,93.365,1474699996.0
2006-06-28 23:35:00,93.383,93.402,93.356,93.391,1122199999.0
2006-06-28 23:40:00,93.394,93.407,93.363,93.393,1359599994.0
2006-06-28 23:45:00,93.38,93.402,93.346,93.357,879699994.0
2006-06-28 23:50:00,93.368,93.398,93.351,93.39,1019799995.0
2006-06-28 23:55:00,93.365,93.384,93.336,93.371,799500002.0
2006-06-29 00:00:00,93.354,93.383,93.333,93.351,883000000.0
2006-06-29 00:05:00,93.355,93.368,93.296,93.296,1140000000.0
2006-06-29 00:10:00,93.332,93.361,93.326,93.328,1037100002.0
2006-06-29 00:15:00,93.333,93.357,93.302,93.343,959199996.0
2006-06-29 00:20:00,93.344,93.356,93.315,93.332,776399998.0
2006-06-29 00:25:00,93.365,93.376,93.333,93.372,1029099982.0
2006-06-29 00:30:00,93.346,93.365,93.294,93.326,715599997.0
2006-06-29 00:35:00,93.34,93.347,93.31,93.335,976599987.0
2006-06-29 00:40:00,93.328,93.357,93.312,93.342,994899997.0
2006-06-29 00:45:00,93.345,93.356,93.308,93.332,1407399999.0
2006-06-29 00:50:00,93.318,93.348,93.304,93.323,1051799996.0
2006-06-29 00:55:00,93.325,93.335,93.298,93.322,964600001.0
2006-06-29 01:00:00,93.309,93.353,93.291,93.318,794599999.0
2006-06-29 01:05:00,93.33,93.34,93.297,93.326,618200003.0
2006-06-29 01:10:00,93.319,93.332,93.283,93.3,1039299996.0
2006-06-29 01:15:00,93.313,93.355,93.293,93.327,1050400004.0
2006-06-29 01:20:00,93.347,93.363,93.314,93.333,816799992.0
2006-06-29 01:25:00,93.321,93.357,93.315,93.355,1253900018.0
2006-06-29 01:30:00,93.367,93.379,93.327,93.352,1117499993.0
2006-06-29 01:35:00,93.355,93.36,93.293,93.312,1053699994.0
2006-06-29 01:40:00,93.324,93.341,93.288,93.308,817399999.0
2006-06-29 01:45:00,93.303,93.317,93.277,93.293,1210700011.0
2006-06-29 01:50:00,93.297,93.372,93.297,93.318,1379499996.0
2006-06-29 01:55:00,93.319,93.325,93.28,93.304,1844700001.0
2006-06-29 02:00:00,93.293,93.335,93.277,93.323,1011600002.0
2006-06-29 02:05:00,93.335,93.369,93.317,93.341,1250999990.0
2006-06-29 02:10:00,93.338,93.374,93.317,93.352,978199992.0
2006-06-29 02:15:00,93.366,93.443,93.34,93.443,1342500007.0
2006-06-29 02:20:00,93.42,93.447,93.398,93.409,1093300009.0
2006-06-29 02:25:00,93.427,93.433,93.392,93.414,1103899991.0
2006-06-29 02:30:00,93.406,93.434,93.387,93.415,1204199994.0
2006-06-29 02:35:00,93.411,93.439,93.39,93.412,1126000005.0
2006-06-29 02:40:00,93.397,93.414,93.378,93.399,1400299998.0
2006-06-29 02:45:00,93.378,93.447,93.378,93.427,794199999.0
2006-06-29 02:50:00,93.456,93.461,93.4,93.405,983399998.0
2006-06-29 02:55:00,93.407,93.446,93.38,93.395,1099599996.0
2006-06-29 03:00:00,93.396,93.403,93.361,93.392,906300004.0
2006-06-29 03:05:00,93.386,93.488,93.374,93.457,1368300003.0
2006-06-29 03:10:00,93.458,93.48,93.436,93.461,1384700000.0
2006-06-29 03:15:00,93.446,93.475,93.437,93.456,804699993.0
2006-06-29 03:20:00,93.449,93.46,93.419,93.444,1194699998.0
2006-06-29 03:25:00,93.438,93.453,93.405,93.426,1030799999.0
2006-06-29 03:30:00,93.427,93.429,93.388,93.413,1379899997.0
2006-06-29 03:35:00,93.395,93.428,93.387,93.399,655799999.0
2006-06-29 03:40:00,93.399,93.442,93.376,93.442,907199995.0
2006-06-29 03:45:00,93.424,93.465,93.414,93.442,962899992.0
2006-06-29 03:50:00,93.428,93.465,93.416,93.463,1127199991.0
2006-06-29 03:55:00,93.453,93.498,93.446,93.479,1087199997.0
2006-06-29 04:00:00,93.465,93.468,93.412,93.416,946999995.0
2006-06-29 04:05:00,93.425,93.453,93.41,93.412,926499996.0
2006-06-29 04:10:00,93.438,93.48,93.418,93.468,890099994.0
2006-06-29 04:15:00,93.467,93.485,93.448,93.469,868800001.0
2006-06-29 04:20:00,93.455,93.476,93.432,93.473,922400000.0
2006-06-29 04:25:00,93.461,93.476,93.434,93.468,981099998.0
2006-06-29 04:30:00,93.457,93.495,93.441,93.493,841599995.0
2006-06-29 04:35:00,93.497,93.508,93.47,93.47,922599998.0
2006-06-29 04:40:00,93.476,93.516,93.474,93.507,941499991.0
2006-06-29 04:45:00,93.503,93.503,93.453,93.463,708499994.0
2006-06-29 04:50:00,93.457,93.485,93.449,93.45,866700003.0
2006-06-29 04:55:00,93.46,93.488,93.452,93.453,787899995.0
2006-06-29 05:00:00,93.461,93.488,93.44,93.457,831300002.0
2006-06-29 05:05:00,93.455,93.49,93.45,93.485,812100003.0
2006-06-29 05:10:00,93.469,93.491,93.455,93.461,916699997.0
2006-06-29 05:15:00,93.461,93.49,93.445,93.456,1021199994.0
2006-06-29 05:20:00,93.466,93.47,93.44,93.465,618599999.0
2006-06-29 05:25:00,93.455,93.468,93.433,93.461,951299995.0
2006-06-29 05:30:00,93.46,93.471,93.425,93.452,978500006.0
2006-06-29 05:35:00,93.456,93.461,93.427,93.454,615899991.0
2006-06-29 05:40:00,93.434,93.468,93.422,93.443,730500000.0
2006-06-29 05:45:00,93.45,93.47,93.393,93.441,800299994.0
2006-06-29 05:50:00,93.446,93.466,93.425,93.445,729199994.0
2006-06-29 05:55:00,93.445,93.455,93.39,93.399,1214200003.0
2006-06-29 06:00:00,93.401,93.443,93.401,93.426,821300004.0
2006-06-29 06:05:00,93.414,93.441,93.405,93.431,1148899997.0
2006-06-29 06:10:00,93.413,93.444,93.401,93.415,945200000.0
2006-06-29 06:15:00,93.403,93.457,93.403,93.447,1069299994.0
2006-06-29 06:20:00,93.45,93.45,93.404,93.404,336600001.0
2006-06-29 06:25:00,93.398,93.447,93.398,93.423,950399997.0
2006-06-29 06:30:00,93.425,93.46,93.417,93.448,803799993.0
2006-06-29 06:35:00,93.448,93.468,93.413,93.426,931400003.0
2006-06-29 06:40:00,93.43,93.454,93.422,93.428,896700000.0
2006-06-29 06:45:00,93.42,93.45,93.416,93.44,949800000.0
2006-06-29 06:50:00,93.43,93.46,93.425,93.437,886100006.0
2006-06-29 06:55:00,93.457,93.47,93.425,93.458,1273300001.0
2006-06-29 07:00:00,93.462,93.468,93.425,93.436,1039399996.0
2006-06-29 07:05:00,93.446,93.456,93.418,93.437,719099996.0
2006-06-29 07:10:00,93.426,93.447,93.388,93.391,1260299991.0
2006-06-29 07:15:00,93.413,93.418,93.377,93.392,1098499998.0
2006-06-29 07:20:00,93.394,93.436,93.387,93.428,820099994.0
2006-06-29 07:25:00,93.425,93.455,93.399,93.43,1240100002.0
2006-06-29 07:30:00,93.437,93.44,93.391,93.433,802399997.0
2006-06-29 07:35:00,93.419,93.445,93.409,93.427,1325600008.0
2006-06-29 07:40:00,93.413,93.43,93.393,93.404,1082100002.0
2006-06-29 07:45:00,93.398,93.44,93.398,93.406,915599999.0
2006-06-29 07:50:00,93.423,93.438,93.397,93.407,965100004.0
2006-06-29 07:55:00,93.435,93.457,93.409,93.434,971399999.0
2006-06-29 08:00:00,93.433,93.492,93.414,93.482,1090599997.0
2006-06-29 08:05:00,93.477,93.505,93.426,93.496,1055700003.0
2006-06-29 08:10:00,93.476,93.495,93.451,93.479,872799997.0
2006-06-29 08:15:00,93.477,93.508,93.449,93.485,965100002.0
2006-06-29 08:20:00,93.494,93.508,93.462,93.462,1064100002.0
2006-06-29 08:25:00,93.487,93.522,93.458,93.484,1236499992.0
2006-06-29 08:30:00,93.494,93.516,93.467,93.512,838799996.0
2006-06-29 08:35:00,93.52,93.536,93.441,93.457,1162200001.0
2006-06-29 08:40:00,93.473,93.483,93.434,93.444,1230200007.0
2006-06-29 08:45:00,93.473,93.475,93.436,93.453,1173699995.0
2006-06-29 08:50:00,93.442,93.476,93.424,93.467,1004000002.0
2006-06-29 08:55:00,93.45,93.48,93.428,93.445,1120399995.0
2006-06-29 09:00:00,93.46,93.481,93.419,93.427,1330300000.0
2006-06-29 09:05:00,93.433,93.447,93.373,93.392,1231800006.0
2006-06-29 09:10:00,93.38,93.407,93.367,93.407,842999992.0
2006-06-29 09:15:00,93.383,93.4,93.354,93.362,875699990.0
2006-06-29 09:20:00,93.365,93.403,93.345,93.396,1062099997.0
2006-06-29 09:25:00,93.4,93.432,93.386,93.409,984599995.0
2006-06-29 09:30:00,93.425,93.434,93.383,93.405,1153899999.0
2006-06-29 09:35:00,93.398,93.419,93.373,93.382,1320499998.0
2006-06-29 09:40:00,93.397,93.397,93.354,93.376,1061599994.0
2006-06-29 09:45:00,93.376,93.393,93.344,93.365,1080599998.0
2006-06-29 09:50:00,93.348,93.392,93.339,93.372,1059300006.0
2006-06-29 09:55:00,93.36,93.391,93.349,93.355,1215299993.0
2006-06-29 10:00:00,93.373,93.381,93.329,93.357,1049599995.0
2006-06-29 10:05:00,93.356,93.372,93.335,93.366,1062699998.0
2006-06-29 10:10:00,93.349,93.375,93.308,93.333,1133099995.0
2006-06-29 10:15:00,93.337,93.344,93.281,93.289,993799991.0
2006-06-29 10:20:00,93.308,93.348,93.278,93.333,1322099999.0
2006-06-29 10:25:00,93.313,93.337,93.261,93.261,988199992.0
2006-06-29 10:30:00,93.261,93.278,93.215,93.264,1119800002.0
2006-06-29 10:35:00,93.241,93.293,93.241,93.269,1223999996.0
2006-06-29 10:40:00,93.275,93.299,93.249,93.281,1350599998.0
2006-06-29 10:45:00,93.274,93.296,93.249,93.28,1137799994.0
2006-06-29 10:50:00,93.285,93.295,93.223,93.259,968899999.0
2006-06-29 10:55:00,93.26,93.285,93.247,93.271,1156799997.0
2006-06-29 11:00:00,93.255,93.281,93.224,93.242,1268299992.0
2006-06-29 11:05:00,93.245,93.291,93.244,93.262,936100006.0
2006-06-29 11:10:00,93.259,93.292,93.245,93.266,1202699996.0
2006-06-29 11:15:00,93.273,93.381,93.241,93.318,1210099997.0
2006-06-29 11:20:00,93.318,93.346,93.3,93.326,1208799997.0
2006-06-29 11:25:00,93.34,93.349,93.289,93.326,963499990.0
2006-06-29 11:30:00,93.311,93.335,93.281,93.32,1354099998.0
2006-06-29 11:35:00,93.296,93.325,93.283,93.315,874900002.0
2006-06-29 11:40:00,93.312,93.342,93.287,93.326,1380999997.0
2006-06-29 11:45:00,93.334,93.351,93.27,93.27,1172900000.0
2006-06-29 11:50:00,93.269,93.304,93.201,93.201,1168099999.0
2006-06-29 11:55:00,93.211,93.259,93.198,93.253,1056699996.0
2006-06-29 12:00:00,93.237,93.272,93.202,93.272,1195099997.0
2006-06-29 12:05:00,93.264,93.273,93.23,93.246,1337099999.0
2006-06-29 12:10:00,93.235,93.284,93.235,93.27,1396499985.0
2006-06-29 12:15:00,93.253,93.291,93.233,93.255,1043599997.0
2006-06-29 12:20:00,93.246,93.283,93.236,93.261,972899997.0
2006-06-29 12:25:00,93.25,93.259,93.223,93.248,974699988.0
2006-06-29 12:30:00,93.217,93.247,93.186,93.204,1055199996.0
2006-06-29 12:35:00,93.192,93.245,93.173,93.178,882099997.0
2006-06-29 12:40:00,93.142,93.16,93.102,93.104,1047800001.0
2006-06-29 12:45:00,93.129,93.139,93.097,93.115,1265200003.0
2006-06-29 12:50:00,93.103,93.127,93.063,93.125,813999998.0
2006-06-29 12:55:00,93.103,93.166,93.103,93.124,710399999.0
2006-06-29 13:00:00,93.157,93.163,93.113,93.152,1048799985.0
2006-06-29 13:05:00,93.132,93.151,93.111,93.134,1060599992.0
2006-06-29 13:10:00,93.157,93.157,93.111,93.127,1049199995.0
2006-06-29 13:15:00,93.148,93.166,93.11,93.146,1106200000.0
2006-06-29 13:20:00,93.134,93.192,93.124,93.168,1019900001.0
2006-06-29 13:25:00,93.158,93.19,93.147,93.171,1143499991.0
2006-06-29 13:30:00,93.187,93.198,93.157,93.164,961899993.0
2006-06-29 13:35:00,93.169,93.188,93.136,93.151,1217400003.0
2006-06-29 13:40:00,93.153,93.18,93.137,93.16,1110899990.0
2006-06-29 13:45:00,93.175,93.195,93.151,93.183,1195900000.0
2006-06-29 13:50:00,93.166,93.203,92.99,93.189,1302899988.0
2006-06-29 13:55:00,93.197,93.223,93.176,93.223,957099997.0
2006-06-29 14:00:00,93.208,93.277,93.193,93.259,1061799999.0
2006-06-29 14:05:00,93.249,93.298,93.235,93.278,937899999.0
2006-06-29 14:10:00,93.285,93.285,93.241,93.284,1048099997.0
2006-06-29 14:15:00,93.282,93.296,93.247,93.257,1084399992.0
2006-06-29 14:20:00,93.26,93.308,93.246,93.303,1146600005.0
2006-06-29 14:25:00,93.307,93.308,93.24,93.24,938299999.0
2006-06-29 14:30:00,93.23,93.314,93.033,93.286,1099499997.0
2006-06-29 14:35:00,93.318,93.341,93.289,93.316,1047400000.0
2006-06-29 14:40:00,93.336,93.361,93.316,93.338,952399991.0
2006-06-29 14:45:00,93.313,93.355,93.288,93.34,1156999999.0
2006-06-29 14:50:00,93.34,93.347,93.287,93.312,1448600005.0
2006-06-29 14:55:00,93.328,93.36,93.295,93.332,867599997.0
2006-06-29 15:00:00,93.327,93.348,93.269,93.294,1042000007.0
2006-06-29 15:05:00,93.267,93.289,93.194,93.194,935699990.0
2006-06-29 15:10:00,93.084,93.22,92.993,93.128,1028999992.0
2006-06-29 15:15:00,93.147,93.161,93.11,93.118,1385199995.0
2006-06-29 15:20:00,93.143,93.158,93.108,93.134,1191199991.0
2006-06-29 15:25:00,93.142,93.168,92.99,93.16,1130800007.0
2006-06-29 15:30:00,93.163,93.174,93.139,93.144,1045199995.0
2006-06-29 15:35:00,93.142,93.176,93.131,93.145,1123799987.0
2006-06-29 15:40:00,93.134,93.154,93.089,93.12,1051300001.0
2006-06-29 15:45:00,93.118,93.135,93.088,93.105,1157999990.0
2006-06-29 15:50:00,93.08,93.099,93.027,93.04,1371899995.0
2006-06-29 15:55:00,93.052,93.067,92.98,93.03,1070299998.0
2006-06-29 16:00:00,93.01,93.07,92.984,92.984,1352899999.0
2006-06-29 16:05:00,92.978,92.999,92.962,92.998,1017400002.0
2006-06-29 16:10:00,92.999,93.011,92.955,93.005,1187199997.0
2006-06-29 16:15:00,92.999,93.056,92.991,93.044,1193699999.0
2006-06-29 16:20:00,93.03,93.058,92.957,93.039,1270200001.0
2006-06-29 16:25:00,93.045,93.052,93.007,93.017,1222800009.0
2006-06-29 16:30:00,93.025,93.047,93.0,93.005,965399996.0
2006-06-29 16:35:00,93.007,93.048,92.972,92.987,1310100000.0
2006-06-29 16:40:00,93.022,93.038,92.982,93.03,1383599995.0
2006-06-29 16:45:00,93.037,93.059,93.01,93.029,1285399987.0
2006-06-29 16:50:00,93.011,93.027,92.965,92.987,1234099993.0
2006-06-29 16:55:00,93.005,93.019,92.978,92.995,865099998.0
2006-06-29 17:00:00,92.998,93.011,92.966,92.966,1076199997.0
2006-06-29 17:05:00,92.979,93.002,92.955,92.986,1002299992.0
2006-06-29 17:10:00,92.968,92.993,92.935,92.975,1074199994.0
2006-06-29 17:15:00,92.962,92.962,92.876,92.888,1036700001.0
2006-06-29 17:20:00,92.902,92.934,92.892,92.906,1069499984.0
2006-06-29 17:25:00,92.905,92.965,92.903,92.937,999599993.0
2006-06-29 17:30:00,92.927,92.966,92.91,92.955,1306600002.0
2006-06-29 17:35:00,92.97,92.991,92.942,92.958,1291699994.0
2006-06-29 17:40:00,92.947,92.983,92.929,92.955,1082199996.0
2006-06-29 17:45:00,92.963,92.978,92.935,92.968,874900007.0
2006-06-29 17:50:00,92.973,92.982,92.932,92.982,1149499994.0
2006-06-29 17:55:00,92.975,92.988,92.947,92.958,1007000005.0
2006-06-29 18:00:00,92.957,92.975,92.938,92.96,3983300001.0
2006-06-29 18:05:00,92.97,92.97,92.907,92.918,8012599992.0
2006-06-29 18:10:00,92.911,92.96,92.897,92.95,7327099971.0
2006-06-29 18:15:00,92.96,92.96,92.918,92.941,6520699967.0
2006-06-29 18:20:00,92.931,92.98,92.917,92.98,9405599965.0
2006-06-29 18:25:00,92.958,93.013,92.941,92.991,8374599955.0
2006-06-29 18:30:00,92.996,93.05,92.979,92.998,8550899977.0
2006-06-29 18:35:00,93.003,93.039,92.983,92.992,5026199980.0
2006-06-29 18:40:00,93.003,93.034,92.97,92.988,4737899957.0
2006-06-29 18:45:00,92.987,93.007,92.967,92.99,2971299992.0
2006-06-29 18:50:00,92.964,93.028,92.964,93.013,5948600001.0
2006-06-29 18:55:00,93.02,93.04,92.999,93.024,4615299966.0
2006-06-29 19:00:00,93.009,93.048,93.002,93.027,1924399991.0
2006-06-29 19:05:00,93.025,93.06,93.007,93.05,5713799986.0
2006-06-29 19:10:00,93.057,93.065,93.02,93.033,1864400001.0
2006-06-29 19:15:00,93.033,93.07,93.021,93.045,3992499991.0
2006-06-29 19:20:00,93.05,93.065,93.023,93.058,4552599992.0
2006-06-29 19:25:00,93.048,93.079,93.021,93.058,5786099985.0
2006-06-29 19:30:00,93.069,93.11,93.048,93.05,4655399979.0
2006-06-29 19:35:00,93.046,93.067,92.985,93.005,3372299990.0
2006-06-29 19:40:00,92.985,93.059,92.985,93.029,3645499993.0
2006-06-29 19:45:00,93.026,93.077,93.002,93.004,3333100007.0
2006-06-29 19:50:00,93.013,93.013,92.951,92.963,3119300001.0
2006-06-29 19:55:00,92.981,93.009,92.952,92.967,3153599993.0
2006-06-29 20:00:00,92.953,92.973,92.906,92.957,2795699991.0
2006-06-29 20:05:00,92.962,93.009,92.946,92.98,2778599992.0
2006-06-29 20:10:00,92.983,92.993,92.898,92.908,5008399989.0
2006-06-29 20:15:00,92.925,92.935,92.898,92.914,4286999982.0
2006-06-29 20:20:00,92.925,92.935,92.904,92.93,3885799992.0
2006-06-29 20:25:00,92.917,93.13,92.9,93.11,6414299967.0
2006-06-29 20:30:00,92.925,93.098,92.903,93.02,5231699965.0
2006-06-29 20:35:00,93.018,93.197,93.018,93.116,4281899997.0
2006-06-29 20:40:00,93.104,93.159,93.035,93.077,5357699999.0
2006-06-29 20:45:00,93.076,93.125,93.045,93.111,4455199991.0
2006-06-29 20:50:00,93.118,93.136,93.023,93.034,3951699988.0
2006-06-29 20:55:00,93.041,93.05,92.968,93.03,5351899978.0
2006-06-29 21:00:00,93.02,93.03,92.961,92.974,3566099978.0
2006-06-29 21:05:00,92.99,93.011,92.927,92.975,2802299989.0
2006-06-29 21:10:00,92.997,93.023,92.949,93.0,3285599996.0
2006-06-29 21:15:00,92.99,92.99,92.895,92.913,5137700002.0
2006-06-29 21:20:00,92.911,92.914,92.809,92.818,6735099978.0
2006-06-29 21:25:00,92.803,92.848,92.776,92.825,3407899988.0
2006-06-29 21:30:00,92.837,92.837,92.78,92.785,2383799992.0
2006-06-29 21:35:00,92.8,92.851,92.776,92.839,1554999999.0
2006-06-29 21:40:00,92.828,92.866,92.793,92.849,3737099990.0
2006-06-29 21:45:00,92.828,92.863,92.82,92.839,3594299985.0
2006-06-29 21:50:00,92.867,92.923,92.854,92.906,1524599998.0
2006-06-29 21:55:00,92.923,92.932,92.856,92.864,1556199989.0
2006-06-29 22:00:00,92.876,92.928,92.851,92.908,3857899992.0
2006-06-29 22:05:00,92.919,92.935,92.892,92.898,1053200006.0
2006-06-29 22:10:00,92.916,92.983,92.891,92.983,1622799999.0
2006-06-29 22:15:00,92.964,92.982,92.933,92.962,1568699996.0
2006-06-29 22:20:00,92.944,93.029,92.943,93.022,1429600001.0
2006-06-29 22:25:00,93.009,93.037,92.972,92.972,1744899995.0
2006-06-29 22:30:00,93.003,93.028,92.98,93.005,2032499992.0
2006-06-29 22:35:00,93.024,93.063,93.018,93.045,1297800004.0
2006-06-29 22:40:00,93.053,93.084,92.994,93.031,2164699985.0
2006-06-29 22:45:00,93.035,93.077,93.02,93.077,2132700005.0
2006-06-29 22:50:00,93.093,93.116,93.039,93.105,1698399995.0
2006-06-29 22:55:00,93.105,93.123,93.04,93.09,1614900004.0
2006-06-29 23:00:00,93.103,93.131,93.046,93.103,1168599997.0
2006-06-29 23:05:00,93.061,93.115,93.047,93.069,1383499999.0
2006-06-29 23:10:00,93.063,93.104,93.042,93.062,1108599995.0
2006-06-29 23:15:00,93.059,93.066,92.945,92.963,1010200001.0
2006-06-29 23:20:00,92.987,93.048,92.964,93.002,1266399996.0
2006-06-29 23:25:00,93.0,93.048,92.97,93.02,1512000003.0
2006-06-29 23:30:00,93.001,93.113,92.987,93.039,1522300008.0
2006-06-29 23:35:00,93.035,93.055,93.0,93.008,1085899999.0
2006-06-29 23:40:00,93.02,93.02,92.961,93.0,1161299996.0
2006-06-29 23:45:00,92.996,93.02,92.959,92.997,649499994.0
2006-06-29 23:50:00,92.969,93.006,92.96,92.98,1095200002.0
2006-06-29 23:55:00,92.976,93.01,92.961,93.0,913799998.0
2006-06-30 00:00:00,92.979,93.035,92.955,93.018,1156699994.0
2006-06-30 00:05:00,93.016,93.016,92.96,92.99,935999992.0
2006-06-30 00:10:00,93.006,93.014,92.972,92.988,1040300003.0
2006-06-30 00:15:00,92.987,93.037,92.963,93.01,934899996.0
2006-06-30 00:20:00,93.0,93.02,92.967,92.996,815800001.0
2006-06-30 00:25:00,92.993,93.007,92.974,92.998,918299989.0
2006-06-30 00:30:00,92.999,93.017,92.959,92.985,1051700002.0
2006-06-30 00:35:00,92.978,93.034,92.977,93.032,865799998.0
2006-06-30 00:40:00,93.038,93.038,92.997,93.003,1160000001.0
2006-06-30 00:45:00,93.014,93.04,92.996,93.03,1175899999.0
2006-06-30 00:50:00,93.032,93.057,92.994,93.04,988799992.0
2006-06-30 00:55:00,93.045,93.068,93.03,93.054,1003099998.0
2006-06-30 01:00:00,93.05,93.078,93.034,93.038,886699997.0
2006-06-30 01:05:00,93.035,93.085,93.033,93.073,1127299999.0
2006-06-30 01:10:00,93.069,93.082,93.046,93.067,1072199995.0
2006-06-30 01:15:00,93.082,93.084,93.032,93.05,1108999993.0
2006-06-30 01:20:00,93.029,93.074,93.012,93.012,962999995.0
2006-06-30 01:25:00,93.038,93.076,92.995,93.051,983799994.0
2006-06-30 01:30:00,93.051,93.058,92.974,92.994,1091699997.0
2006-06-30 01:35:00,92.976,93.02,92.933,93.006,1008299997.0
2006-06-30 01:40:00,93.02,93.055,93.014,93.028,990499991.0
2006-06-30 01:45:00,93.041,93.075,93.021,93.046,1400100006.0
2006-06-30 01:50:00,93.02,93.088,93.02,93.077,1188500002.0
2006-06-30 01:55:00,93.078,93.115,93.07,93.096,1458899993.0
2006-06-30 02:00:00,93.09,93.119,93.076,93.081,1252600000.0
2006-06-30 02:05:00,93.095,93.12,93.079,93.097,1196499999.0
2006-06-30 02:10:00,93.082,93.115,93.077,93.08,1068299994.0
2006-06-30 02:15:00,93.095,93.116,93.074,93.098,1071899994.0
2006-06-30 02:20:00,93.087,93.119,93.08,93.103,1070000013.0
2006-06-30 02:25:00,93.108,93.143,93.082,93.129,1054499992.0
2006-06-30 02:30:00,93.102,93.14,93.081,93.095,1200100005.0
2006-06-30 02:35:00,93.11,93.126,93.084,93.108,976099993.0
2006-06-30 02:40:00,93.107,93.121,93.076,93.112,1379399996.0
2006-06-30 02:45:00,93.1,93.117,93.058,93.092,826499990.0
2006-06-30 02:50:00,93.105,93.127,93.063,93.098,1060199995.0
2006-06-30 02:55:00,93.09,93.117,93.063,93.069,1214799987.0
2006-06-30 03:00:00,93.086,93.102,93.051,93.069,1238199998.0
2006-06-30 03:05:00,93.062,93.127,93.045,93.105,1076299990.0
2006-06-30 03:10:00,93.091,93.116,93.065,93.076,1274299996.0
2006-06-30 03:15:00,93.085,93.116,93.066,93.087,1283100004.0
2006-06-30 03:20:00,93.099,93.122,93.08,93.104,1077099996.0
2006-06-30 03:25:00,93.106,93.136,93.09,93.132,1184400003.0
2006-06-30 03:30:00,93.138,93.187,93.112,93.184,1228199997.0
2006-06-30 03:35:00,93.176,93.219,93.139,93.18,1144599998.0
2006-06-30 03:40:00,93.186,93.224,93.162,93.199,1174100002.0
2006-06-30 03:45:00,93.2,93.217,93.162,93.192,1164399992.0
2006-06-30 03:50:00,93.203,93.233,93.177,93.205,1129899997.0
2006-06-30 03:55:00,93.219,93.234,93.179,93.188,1149799996.0
2006-06-30 04:00:00,93.18,93.21,93.179,93.195,1009499991.0
2006-06-30 04:05:00,93.185,93.208,93.162,93.193,1059299995.0
2006-06-30 04:10:00,93.178,93.22,93.173,93.177,850200004.0
2006-06-30 04:15:00,93.167,93.2,93.157,93.178,1036999996.0
2006-06-30 04:20:00,93.174,93.185,93.152,93.155,985899990.0
2006-06-30 04:25:00,93.172,93.178,93.129,93.143,951299992.0
2006-06-30 04:30:00,93.149,93.193,93.144,93.157,853400001.0
2006-06-30 04:35:00,93.18,93.213,93.165,93.193,1131500003.0
2006-06-30 04:40:00,93.195,93.211,93.17,93.185,869099996.0
2006-06-30 04:45:00,93.19,93.19,93.149,93.158,922900003.0
2006-06-30 04:50:00,93.165,93.193,93.153,93.163,1044199995.0
2006-06-30 04:55:00,93.181,93.194,93.156,93.179,736499996.0
2006-06-30 05:00:00,93.184,93.199,93.142,93.17,1342299992.0
2006-06-30 05:05:00,93.167,93.193,93.136,93.156,1028699997.0
2006-06-30 05:10:00,93.158,93.189,93.144,93.174,864499990.0
2006-06-30 05:15:00,93.158,93.2,93.149,93.178,927799996.0
2006-06-30 05:20:00,93.177,93.206,93.168,93.199,1121999996.0
2006-06-30 05:25:00,93.198,93.224,93.172,93.178,1093300001.0
2006-06-30 05:30:00,93.2,93.214,93.185,93.19,936799997.0
2006-06-30 05:35:00,93.182,93.205,93.156,93.195,867199999.0
2006-06-30 05:40:00,93.174,93.204,93.144,93.145,1100599995.0
2006-06-30 05:45:00,93.163,93.186,93.103,93.176,1168700001.0
2006-06-30 05:50:00,93.157,93.212,93.149,93.194,1227799992.0
2006-06-30 05:55:00,93.175,93.236,93.173,93.215,695799996.0
2006-06-30 06:00:00,93.224,93.251,93.208,93.22,1183700001.0
2006-06-30 06:05:00,93.228,93.239,93.204,93.22,1363200003.0
2006-06-30 06:10:00,93.219,93.235,93.192,93.205,1125200001.0
2006-06-30 06:15:00,93.22,93.23,93.188,93.219,716999999.0
2006-06-30 06:20:00,93.21,93.234,93.181,93.181,619399993.0
2006-06-30 06:25:00,93.165,93.212,93.165,93.211,974999996.0
2006-06-30 06:30:00,93.201,93.208,93.165,93.182,447799999.0
2006-06-30 06:35:00,93.199,93.213,93.163,93.191,844200006.0
2006-06-30 06:40:00,93.18,93.2,93.167,93.173,704999999.0
2006-06-30 06:45:00,93.162,93.205,93.155,93.158,812999995.0
2006-06-30 06:50:00,93.168,93.188,93.147,93.156,926200005.0
2006-06-30 06:55:00,93.166,93.188,93.146,93.169,1153000003.0
2006-06-30 07:00:00,93.155,93.178,93.14,93.178,860999988.0
2006-06-30 07:05:00,93.162,93.184,93.135,93.162,823400000.0
2006-06-30 07:10:00,93.153,93.19,93.149,93.183,1282599999.0
2006-06-30 07:15:00,93.189,93.189,93.147,93.166,917899995.0
2006-06-30 07:20:00,93.142,93.178,93.138,93.175,1160499998.0
2006-06-30 07:25:00,93.167,93.183,93.108,93.135,1282800005.0
2006-06-30 07:30:00,93.145,93.155,93.093,93.121,1016299998.0
2006-06-30 07:35:00,93.132,93.14,93.09,93.133,1090999999.0
2006-06-30 07:40:00,93.101,93.141,93.092,93.108,1126500002.0
2006-06-30 07:45:00,93.092,93.13,93.088,93.102,1103700000.0
2006-06-30 07:50:00,93.116,93.117,93.055,93.068,1081599997.0
2006-06-30 07:55:00,93.075,93.087,92.952,92.96,1022300000.0
2006-06-30 08:00:00,92.969,93.068,92.963,93.032,1033900005.0
2006-06-30 08:05:00,93.042,93.042,92.971,92.99,1168299992.0
2006-06-30 08:10:00,92.983,93.002,92.931,92.942,1200800005.0
2006-06-30 08:15:00,92.962,93.003,92.89,92.994,1236199997.0
2006-06-30 08:20:00,92.996,93.035,92.955,92.973,1107099994.0
2006-06-30 08:25:00,92.958,92.985,92.933,92.961,1235399998.0
2006-06-30 08:30:00,92.981,93.004,92.94,92.975,986399997.0
2006-06-30 08:35:00,92.978,93.004,92.938,92.951,1080799989.0
2006-06-30 08:40:00,92.948,92.964,92.909,92.937,1202200000.0
2006-06-30 08:45:00,92.948,92.992,92.926,92.977,926399992.0
2006-06-30 08:50:00,92.979,93.0,92.938,92.977,927899993.0
2006-06-30 08:55:00,92.966,92.997,92.936,92.963,1186599997.0
2006-06-30 09:00:00,92.951,92.972,92.929,92.946,1192600001.0
2006-06-30 09:05:00,92.93,93.002,92.908,92.992,1230399987.0
2006-06-30 09:10:00,92.988,93.014,92.947,92.99,1176900000.0
2006-06-30 09:15:00,92.978,92.999,92.92,92.957,1120899998.0
2006-06-30 09:20:00,92.949,92.965,92.908,92.916,1186899997.0
2006-06-30 09:25:00,92.921,92.96,92.884,92.937,1087399997.0
2006-06-30 09:30:00,92.954,92.971,92.937,92.949,1136599985.0
2006-06-30 09:35:00,92.96,93.013,92.956,92.973,1285200009.0
2006-06-30 09:40:00,92.964,93.026,92.933,92.994,1185499994.0
2006-06-30 09:45:00,93.025,93.048,92.969,92.969,1052200003.0
2006-06-30 09:50:00,92.974,93.005,92.943,92.977,865599996.0
2006-06-30 09:55:00,92.961,92.99,92.909,92.93,1160800003.0
2006-06-30 10:00:00,92.925,92.958,92.912,92.927,741700000.0
2006-06-30 10:05:00,92.922,92.965,92.909,92.965,1002699996.0
2006-06-30 10:10:00,92.94,92.992,92.94,92.969,909000000.0
2006-06-30 10:15:00,92.971,92.999,92.942,92.995,912900006.0
2006-06-30 10:20:00,92.996,93.033,92.956,93.016,1168899991.0
2006-06-30 10:25:00,93.024,93.057,92.995,93.009,1176699994.0
2006-06-30 10:30:00,93.027,93.071,93.013,93.024,1052600003.0
2006-06-30 10:35:00,93.019,93.057,93.01,93.03,1137499993.0
2006-06-30 10:40:00,93.033,93.069,93.006,93.042,1442999992.0
2006-06-30 10:45:00,93.053,93.066,93.022,93.045,991199995.0
2006-06-30 10:50:00,93.067,93.067,93.001,93.042,965099995.0
2006-06-30 10:55:00,93.039,93.064,93.0,93.0,1343599999.0
2006-06-30 11:00:00,93.02,93.035,92.99,92.996,1005499991.0
2006-06-30 11:05:00,92.999,93.028,92.981,93.009,1148499999.0
2006-06-30 11:10:00,93.028,93.066,92.998,93.028,1254199988.0
2006-06-30 11:15:00,93.016,93.045,92.998,93.008,1250699990.0
2006-06-30 11:20:00,93.012,93.033,92.998,93.022,1078999999.0
2006-06-30 11:25:00,93.02,93.04,92.98,92.983,1198299998.0
2006-06-30 11:30:00,92.952,92.97,92.918,92.958,1458599989.0
2006-06-30 11:35:00,92.923,92.958,92.908,92.958,951900004.0
2006-06-30 11:40:00,92.958,92.978,92.926,92.951,1215900002.0
2006-06-30 11:45:00,92.94,92.965,92.934,92.952,1230800003.0
2006-06-30 11:50:00,92.936,92.959,92.877,92.877,1268699991.0
2006-06-30 11:55:00,92.87,92.898,92.849,92.875,936200000.0
2006-06-30 12:00:00,92.864,92.9,92.852,92.884,1232599993.0
2006-06-30 12:05:00,92.873,92.89,92.845,92.867,1118000005.0
2006-06-30 12:10:00,92.866,92.942,92.848,92.925,1215899997.0
2006-06-30 12:15:00,92.939,93.003,92.925,92.939,1073499996.0
2006-06-30 12:20:00,92.94,92.98,92.926,92.963,1121099986.0
2006-06-30 12:25:00,92.935,92.98,92.935,92.96,1233599990.0
2006-06-30 12:30:00,92.96,92.983,92.943,92.964,966399996.0
2006-06-30 12:35:00,92.957,92.978,92.931,92.965,883900000.0
2006-06-30 12:40:00,92.985,92.987,92.944,92.973,849400004.0
2006-06-30 12:45:00,92.934,92.978,92.934,92.955,1430499995.0
2006-06-30 12:50:00,92.933,92.96,92.897,92.938,957199997.0
2006-06-30 12:55:00,92.923,92.954,92.899,92.935,920899998.0
2006-06-30 13:00:00,92.937,92.968,92.932,92.948,1444899989.0
2006-06-30 13:05:00,92.964,92.978,92.934,92.958,1297199993.0
2006-06-30 13:10:00,92.973,93.001,92.961,92.977,1359799991.0
2006-06-30 13:15:00,92.975,92.999,92.931,92.987,985599993.0
2006-06-30 13:20:00,92.974,92.999,92.964,92.976,966999993.0
2006-06-30 13:25:00,92.978,93.014,92.97,92.995,1047000003.0
2006-06-30 13:30:00,92.993,93.007,92.967,92.986,859899995.0
2006-06-30 13:35:00,92.97,93.01,92.966,93.01,1035399997.0
2006-06-30 13:40:00,93.008,93.015,92.966,93.015,1175400007.0
2006-06-30 13:45:00,93.008,93.038,92.996,93.015,1003700005.0
2006-06-30 13:50:00,92.994,93.021,92.96,92.983,1456500000.0
2006-06-30 13:55:00,92.97,92.988,92.947,92.964,1167300004.0
2006-06-30 14:00:00,92.951,92.998,92.936,92.989,997799999.0
2006-06-30 14:05:00,92.994,93.01,92.962,92.99,1081900000.0
2006-06-30 14:10:00,92.996,93.017,92.933,92.944,1404299998.0
2006-06-30 14:15:00,92.948,93.023,92.948,92.99,1113099993.0
2006-06-30 14:20:00,93.012,93.058,93.011,93.035,1178900001.0
2006-06-30 14:25:00,93.034,93.068,93.015,93.056,1056399999.0
2006-06-30 14:30:00,93.057,93.135,92.995,93.12,1131499993.0
2006-06-30 14:35:00,93.132,93.132,93.026,93.043,1190499987.0
2006-06-30 14:40:00,93.052,93.091,92.986,93.0,1114699995.0
2006-06-30 14:45:00,92.994,93.032,92.978,93.014,1236499999.0
2006-06-30 14:50:00,92.998,93.068,92.992,93.038,1381900000.0
2006-06-30 14:55:00,93.051,93.084,92.991,93.047,1245699999.0
2006-06-30 15:00:00,93.024,93.097,93.014,93.068,945999993.0
2006-06-30 15:05:00,93.049,93.081,93.039,93.072,1141800002.0
2006-06-30 15:10:00,93.06,93.078,93.033,93.044,784500002.0
2006-06-30 15:15:00,93.058,93.128,93.046,93.056,1191700000.0
2006-06-30 15:20:00,93.058,93.136,93.04,93.123,1269899996.0
2006-06-30 15:25:00,93.116,93.136,93.092,93.136,1098499996.0
2006-06-30 15:30:00,93.118,93.143,93.094,93.13,1067399997.0
2006-06-30 15:35:00,93.14,93.152,93.09,93.104,1190299992.0
2006-06-30 15:40:00,93.095,93.126,93.072,93.111,980900006.0
2006-06-30 15:45:00,93.113,93.153,93.072,93.099,1161899994.0
2006-06-30 15:50:00,93.082,93.148,93.06,93.072,1079999997.0
2006-06-30 15:55:00,93.103,93.116,93.049,93.076,1092500001.0
2006-06-30 16:00:00,93.06,93.145,93.06,93.13,1166099995.0
2006-06-30 16:05:00,93.125,93.136,93.086,93.108,1146400007.0
2006-06-30 16:10:00,93.102,93.146,93.076,93.119,884000000.0
2006-06-30 16:15:00,93.108,93.17,93.089,93.138,939999996.0
2006-06-30 16:20:00,93.151,93.154,93.121,93.134,1235999995.0
2006-06-30 16:25:00,93.138,93.175,93.104,93.16,1303899998.0
2006-06-30 16:30:00,93.16,93.182,93.122,93.164,1032099996.0
2006-06-30 16:35:00,93.163,93.229,93.155,93.198,1202300002.0
2006-06-30 16:40:00,93.208,93.237,93.182,93.214,1132599994.0
2006-06-30 16:45:00,93.202,93.232,93.168,93.195,1180400002.0
2006-06-30 16:50:00,93.182,93.218,93.165,93.181,1169900000.0
2006-06-30 16:55:00,93.191,93.282,93.177,93.273,1142099997.0
2006-06-30 17:00:00,93.265,93.292,93.223,93.251,1123000006.0
2006-06-30 17:05:00,93.262,93.291,93.228,93.262,1042399996.0
2006-06-30 17:10:00,93.249,93.289,93.224,93.25,1133900000.0
2006-06-30 17:15:00,93.232,93.299,93.22,93.291,1100699999.0
2006-06-30 17:20:00,93.282,93.369,93.282,93.341,724199997.0
2006-06-30 17:25:00,93.334,93.393,93.309,93.377,962299999.0
2006-06-30 17:30:00,93.378,93.446,93.366,93.418,1642099999.0
2006-06-30 17:35:00,93.414,93.472,93.406,93.435,1199600002.0
2006-06-30 17:40:00,93.403,93.449,93.397,93.427,960199996.0
2006-06-30 17:45:00,93.421,93.433,93.388,93.42,1259699991.0
2006-06-30 17:50:00,93.423,93.482,93.395,93.455,913999994.0
2006-06-30 17:55:00,93.452,93.5,93.435,93.44,1250299998.0
2006-06-30 18:00:00,93.46,93.53,93.444,93.48,6662299955.0
2006-06-30 18:05:00,93.47,93.5,93.47,93.48,6277599952.0
2006-06-30 18:10:00,93.477,93.482,93.425,93.45,6814999946.0
2006-06-30 18:15:00,93.44,93.47,93.424,93.45,7125699988.0
2006-06-30 18:20:00,93.43,93.5,93.414,93.48,7921099981.0
2006-06-30 18:25:00,93.47,93.48,93.405,93.432,6805299976.0
2006-06-30 18:30:00,93.435,93.48,93.414,93.463,8481199972.0
2006-06-30 18:35:00,93.458,93.479,93.414,93.453,6059000016.0
2006-06-30 18:40:00,93.451,93.475,93.429,93.45,5287499978.0
2006-06-30 18:45:00,93.452,93.505,93.433,93.486,3071900010.0
2006-06-30 18:50:00,93.462,93.508,93.462,93.471,6112099983.0
2006-06-30 18:55:00,93.496,93.496,93.438,93.44,4385499986.0
2006-06-30 19:00:00,93.438,93.469,93.42,93.447,2163599994.0
2006-06-30 19:05:00,93.428,93.451,93.409,93.448,5733299990.0
2006-06-30 19:10:00,93.443,93.453,93.381,93.426,1809400002.0
2006-06-30 19:15:00,93.419,93.468,93.405,93.441,4157599986.0
2006-06-30 19:20:00,93.459,93.472,93.424,93.459,4386799998.0
2006-06-30 19:25:00,93.452,93.472,93.406,93.425,5679399998.0
2006-06-30 19:30:00,93.437,93.453,93.415,93.422,4370099977.0
2006-06-30 19:35:00,93.407,93.427,93.383,93.391,3346999989.0
2006-06-30 19:40:00,93.405,93.431,93.381,93.397,4363999988.0
2006-06-30 19:45:00,93.376,93.417,93.369,93.395,3254899980.0
2006-06-30 19:50:00,93.393,93.428,93.364,93.408,2763899982.0
2006-06-30 19:55:00,93.413,93.436,93.354,93.375,3502799988.0
2006-06-30 20:00:00,93.378,93.421,93.365,93.395,2131399988.0
2006-06-30 20:05:00,93.4,93.435,93.356,93.41,2874399987.0
2006-06-30 20:10:00,93.425,93.476,93.408,93.447,5321799991.0
2006-06-30 20:15:00,93.453,93.504,93.445,93.493,4311799986.0
2006-06-30 20:20:00,93.482,93.487,93.446,93.462,4146699998.0
2006-06-30 20:25:00,93.465,93.48,93.429,93.46,6101499993.0
2006-06-30 20:30:00,93.45,93.48,93.428,93.445,5538399985.0
2006-06-30 20:35:00,93.465,93.476,93.432,93.457,4325199997.0
2006-06-30 20:40:00,93.44,93.494,93.431,93.465,5141400017.0
2006-06-30 20:45:00,93.461,93.517,93.451,93.479,4782099984.0
2006-06-30 20:50:00,93.476,93.509,93.462,93.501,3907199988.0
2006-06-30 20:55:00,93.495,93.53,93.465,93.514,7655499983.0
2006-06-30 21:00:00,93.508,93.544,93.49,93.508,4906999996.0
2006-06-30 21:05:00,93.492,93.525,93.488,93.499,2698100002.0
2006-06-30 21:10:00,93.52,93.526,93.472,93.509,3688599986.0
2006-06-30 21:15:00,93.508,93.529,93.475,93.518,4550199985.0
2006-06-30 21:20:00,93.517,93.538,93.494,93.522,6730899984.0
2006-06-30 21:25:00,93.499,93.517,93.455,93.47,3342199980.0
2006-06-30 21:30:00,93.487,93.506,93.447,93.482,2692999992.0
2006-06-30 21:35:00,93.475,93.515,93.456,93.515,1760199997.0
2006-06-30 21:40:00,93.51,93.515,93.475,93.51,3468699988.0
2006-06-30 21:45:00,93.508,93.523,93.483,93.505,3147099983.0
2006-06-30 21:50:00,93.491,93.553,93.491,93.536,1584899999.0
2006-06-30 21:55:00,93.558,93.577,93.533,93.568,1908200000.0
2006-06-30 22:00:00,93.559,93.58,93.521,93.538,3999399988.0
2006-06-30 22:05:00,93.56,93.594,93.535,93.57,1312299993.0
2006-06-30 22:10:00,93.59,93.591,93.541,93.55,1712600003.0
2006-06-30 22:15:00,93.55,93.57,93.533,93.533,1925899988.0
2006-06-30 22:20:00,93.551,93.585,93.528,93.567,1113000000.0
2006-06-30 22:25:00,93.585,93.595,93.535,93.535,1780699985.0
2006-06-30 22:30:00,93.545,93.566,93.513,93.532,1744799989.0
2006-06-30 22:35:00,93.54,93.579,93.519,93.569,1401699995.0
2006-06-30 22:40:00,93.557,93.63,93.546,93.562,2117399992.0
2006-06-30 22:45:00,93.587,93.593,93.539,93.57,2342699994.0
2006-06-30 22:50:00,93.59,93.591,93.521,93.565,1735299997.0
2006-06-30 22:55:00,93.588,93.6,93.492,93.54,1296599989.0
2006-07-02 23:00:00,93.511,93.511,93.322,93.348,1351100000.0
2006-07-02 23:05:00,93.33,93.397,93.329,93.363,1017699999.0
2006-07-02 23:10:00,93.374,93.401,93.336,93.359,1078499997.0
2006-07-02 23:15:00,93.349,93.398,93.327,93.355,1021599995.0
2006-07-02 23:20:00,93.352,93.395,93.318,93.344,1240800000.0
2006-07-02 23:25:00,93.344,93.413,93.339,93.376,1250899996.0
2006-07-02 23:30:00,93.382,93.462,93.349,93.419,1160499999.0
2006-07-02 23:35:00,93.416,93.46,93.383,93.413,1076099989.0
2006-07-02 23:40:00,93.434,93.466,93.402,93.452,1147700003.0
2006-07-02 23:45:00,93.44,93.458,93.396,93.401,969200003.0
2006-07-02 23:50:00,93.401,93.44,93.38,93.404,1174099993.0
2006-07-02 23:55:00,93.389,93.427,93.37,93.404,1114899989.0
2006-07-03 00:00:00,93.4,93.438,93.365,93.406,830300004.0
2006-07-03 00:05:00,93.408,93.46,93.381,93.428,1348899999.0
2006-07-03 00:10:00,93.39,93.459,93.386,93.433,1199799990.0
2006-07-03 00:15:00,93.433,93.467,93.395,93.422,986499997.0
2006-07-03 00:20:00,93.426,93.451,93.399,93.45,952800000.0
2006-07-03 00:25:00,93.463,93.463,93.399,93.419,1201599988.0
2006-07-03 00:30:00,93.401,93.462,93.393,93.419,931500000.0
2006-07-03 00:35:00,93.439,93.47,93.404,93.427,1226299990.0
2006-07-03 00:40:00,93.465,93.482,93.415,93.436,1315800004.0
2006-07-03 00:45:00,93.445,93.461,93.394,93.425,1365899993.0
2006-07-03 00:50:00,93.417,93.432,93.342,93.37,1420599999.0
2006-07-03 00:55:00,93.386,93.44,93.364,93.412,1189999991.0
2006-07-03 01:00:00,93.392,93.555,93.365,93.39,1218700007.0
2006-07-03 01:05:00,93.404,93.415,93.382,93.407,833999997.0
2006-07-03 01:10:00,93.41,93.418,93.366,93.389,1021799997.0
2006-07-03 01:15:00,93.4,93.406,93.374,93.388,954499992.0
2006-07-03 01:20:00,93.377,93.41,93.37,93.39,930299993.0
2006-07-03 01:25:00,93.371,93.394,93.329,93.346,1115800004.0
2006-07-03 01:30:00,93.375,93.382,93.343,93.372,1036600003.0
2006-07-03 01:35:00,93.357,93.375,93.333,93.375,1083299993.0
2006-07-03 01:40:00,93.38,93.397,93.356,93.39,817499995.0
2006-07-03 01:45:00,93.39,93.395,93.361,93.385,926000006.0
2006-07-03 01:50:00,93.378,93.39,93.358,93.385,1096100000.0
2006-07-03 01:55:00,93.378,93.392,93.361,93.378,1369999995.0
2006-07-03 02:00:00,93.385,93.395,93.363,93.385,853499993.0
2006-07-03 02:05:00,93.364,93.395,93.364,93.38,1018199995.0
2006-07-03 02:10:00,93.369,93.39,93.354,93.37,768699994.0
2006-07-03 02:15:00,93.371,93.395,93.359,93.39,1378100000.0
2006-07-03 02:20:00,93.37,93.395,93.363,93.383,849900002.0
2006-07-03 02:25:00,93.377,93.395,93.36,93.38,887199996.0
2006-07-03 02:30:00,93.38,93.39,93.357,93.385,543700000.0
2006-07-03 02:35:00,93.36,93.395,93.36,93.378,918600001.0
2006-07-03 02:40:00,93.385,93.39,93.361,93.378,1326700005.0
2006-07-03 02:45:00,93.365,93.395,93.359,93.37,690299998.0
2006-07-03 02:50:00,93.378,93.39,93.36,93.39,918200001.0
2006-07-03 02:55:00,93.378,93.395,93.365,93.37,1262399986.0
2006-07-03 03:00:00,93.385,93.395,93.357,93.39,871199995.0
2006-07-03 03:05:00,93.39,93.395,93.363,93.39,1005399996.0
2006-07-03 03:10:00,93.369,93.395,93.363,93.39,1212299992.0
2006-07-03 03:15:00,93.385,93.39,93.36,93.385,346200001.0
2006-07-03 03:20:00,93.37,93.39,93.363,93.371,1077099991.0
2006-07-03 03:25:00,93.39,93.39,93.362,93.385,891099995.0
2006-07-03 03:30:00,93.38,93.395,93.362,93.369,1164400003.0
2006-07-03 03:35:00,93.382,93.395,93.353,93.353,952499998.0
2006-07-03 03:40:00,93.362,93.395,93.342,93.385,1095599995.0
2006-07-03 03:45:00,93.366,93.395,93.359,93.378,853399997.0
2006-07-03 03:50:00,93.385,93.395,93.36,93.385,1120699991.0
2006-07-03 03:55:00,93.372,93.395,93.362,93.378,620099998.0
2006-07-03 04:00:00,93.378,93.39,93.356,93.371,488699998.0
2006-07-03 04:05:00,93.385,93.393,93.352,93.38,738100004.0
2006-07-03 04:10:00,93.385,93.395,93.36,93.37,804800006.0
2006-07-03 04:15:00,93.37,93.39,93.367,93.37,784900000.0
2006-07-03 04:20:00,93.348,93.395,93.348,93.385,696499998.0
2006-07-03 04:25:00,93.378,93.395,93.362,93.372,592999998.0
2006-07-03 04:30:00,93.371,93.395,93.363,93.365,677700003.0
2006-07-03 04:35:00,93.385,93.398,93.36,93.38,844099998.0
2006-07-03 04:40:00,93.385,93.39,93.362,93.385,765199995.0
2006-07-03 04:45:00,93.39,93.39,93.361,93.368,889699993.0
2006-07-03 04:50:00,93.385,93.395,93.362,93.365,750399994.0
2006-07-03 04:55:00,93.385,93.395,93.361,93.361,773799994.0
2006-07-03 05:00:00,93.37,93.395,93.343,93.373,827599998.0
2006-07-03 05:05:00,93.425,93.56,93.414,93.537,751799993.0
2006-07-03 05:10:00,93.545,93.59,93.536,93.59,916899999.0
2006-07-03 05:15:00,93.577,93.592,93.549,93.567,908199998.0
2006-07-03 05:20:00,93.57,93.583,93.531,93.542,846499997.0
2006-07-03 05:25:00,93.546,93.588,93.536,93.568,669399993.0
2006-07-03 05:30:00,93.583,93.587,93.551,93.554,731799993.0
2006-07-03 05:35:00,93.548,93.569,93.532,93.556,932000002.0
2006-07-03 05:40:00,93.534,93.553,93.518,93.524,904200003.0
2006-07-03 05:45:00,93.545,93.552,93.482,93.515,496799997.0
2006-07-03 05:50:00,93.509,93.535,93.493,93.508,973599996.0
2006-07-03 05:55:00,93.474,93.511,93.47,93.492,743700005.0
2006-07-03 06:00:00,93.494,93.503,93.461,93.47,958599997.0
2006-07-03 06:05:00,93.465,93.498,93.45,93.484,1073099999.0
2006-07-03 06:10:00,93.465,93.486,93.438,93.482,1055599991.0
2006-07-03 06:15:00,93.462,93.491,93.445,93.48,785199998.0
2006-07-03 06:20:00,93.465,93.476,93.442,93.464,599500001.0
2006-07-03 06:25:00,93.434,93.478,93.426,93.462,966599998.0
2006-07-03 06:30:00,93.45,93.477,93.439,93.462,1182699993.0
2006-07-03 06:35:00,93.46,93.475,93.428,93.443,789100004.0
2006-07-03 06:40:00,93.443,93.471,93.44,93.465,952899995.0
2006-07-03 06:45:00,93.442,93.478,93.434,93.436,913299998.0
2006-07-03 06:50:00,93.45,93.473,93.43,93.447,960100004.0
2006-07-03 06:55:00,93.473,93.483,93.445,93.467,1149499999.0
2006-07-03 07:00:00,93.456,93.487,93.448,93.472,1141899990.0
2006-07-03 07:05:00,93.475,93.475,93.426,93.443,983999999.0
2006-07-03 07:10:00,93.447,93.457,93.422,93.445,1216499995.0
2006-07-03 07:15:00,93.438,93.456,93.42,93.434,1040199993.0
2006-07-03 07:20:00,93.445,93.475,93.433,93.472,954499999.0
2006-07-03 07:25:00,93.454,93.482,93.441,93.45,1099799998.0
2006-07-03 07:30:00,93.473,93.504,93.44,93.496,772499998.0
2006-07-03 07:35:00,93.498,93.53,93.483,93.504,1095400007.0
2006-07-03 07:40:00,93.518,93.538,93.494,93.525,824099998.0
2006-07-03 07:45:00,93.519,93.573,93.519,93.539,926799999.0
2006-07-03 07:50:00,93.538,93.574,93.495,93.495,802300000.0
2006-07-03 07:55:00,93.52,93.556,93.512,93.533,798200001.0
2006-07-03 08:00:00,93.529,93.553,93.493,93.532,1211900004.0
2006-07-03 08:05:00,93.52,93.526,93.483,93.526,1215799998.0
2006-07-03 08:10:00,93.499,93.538,93.494,93.512,1199600005.0
2006-07-03 08:15:00,93.515,93.531,93.47,93.496,1168000003.0
2006-07-03 08:20:00,93.488,93.515,93.454,93.488,1117899993.0
2006-07-03 08:25:00,93.496,93.543,93.493,93.498,1484299985.0
2006-07-03 08:30:00,93.494,93.512,93.464,93.478,1199199999.0
2006-07-03 08:35:00,93.492,93.547,93.454,93.543,1307299988.0
2006-07-03 08:40:00,93.55,93.595,93.531,93.547,1258000003.0
2006-07-03 08:45:00,93.536,93.576,93.527,93.576,975300000.0
2006-07-03 08:50:00,93.525,93.583,93.52,93.577,1325199989.0
2006-07-03 08:55:00,93.56,93.585,93.543,93.552,1093199993.0
2006-07-03 09:00:00,93.551,93.564,93.468,93.48,1300000003.0
2006-07-03 09:05:00,93.487,93.512,93.452,93.481,1099200000.0
2006-07-03 09:10:00,93.484,93.498,93.46,93.478,898799992.0
2006-07-03 09:15:00,93.485,93.493,93.455,93.476,910699994.0
2006-07-03 09:20:00,93.497,93.497,93.45,93.473,1089299992.0
2006-07-03 09:25:00,93.468,93.477,93.42,93.424,1067699993.0
2006-07-03 09:30:00,93.427,93.451,93.357,93.375,1190600005.0
2006-07-03 09:35:00,93.364,93.39,93.337,93.387,1114999995.0
2006-07-03 09:40:00,93.377,93.399,93.321,93.331,1110000000.0
2006-07-03 09:45:00,93.354,93.362,93.313,93.337,795499991.0
2006-07-03 09:50:00,93.326,93.4,93.326,93.377,898099998.0
2006-07-03 09:55:00,93.371,93.434,93.354,93.407,1295400003.0
2006-07-03 10:00:00,93.421,93.429,93.367,93.393,985399991.0
2006-07-03 10:05:00,93.402,93.425,93.374,93.412,696399994.0
2006-07-03 10:10:00,93.42,93.444,93.401,93.419,875700001.0
2006-07-03 10:15:00,93.44,93.455,93.409,93.433,1011099995.0
2006-07-03 10:20:00,93.453,93.476,93.42,93.476,1558699989.0
2006-07-03 10:25:00,93.467,93.488,93.43,93.435,1088200006.0
2006-07-03 10:30:00,93.439,93.522,93.431,93.516,1192199989.0
2006-07-03 10:35:00,93.511,93.511,93.468,93.495,1333099995.0
2006-07-03 10:40:00,93.488,93.516,93.465,93.494,1240099999.0
2006-07-03 10:45:00,93.502,93.513,93.468,93.469,1126699999.0
2006-07-03 10:50:00,93.485,93.497,93.421,93.47,1036200002.0
2006-07-03 10:55:00,93.45,93.479,93.44,93.446,1145199985.0
2006-07-03 11:00:00,93.455,93.49,93.45,93.464,1030600000.0
2006-07-03 11:05:00,93.45,93.485,93.44,93.454,1311999993.0
2006-07-03 11:10:00,93.46,93.497,93.442,93.485,1295899996.0
2006-07-03 11:15:00,93.48,93.503,93.452,93.487,1245699992.0
2006-07-03 11:20:00,93.485,93.499,93.457,93.492,1441300001.0
2006-07-03 11:25:00,93.5,93.5,93.423,93.465,1012700000.0
2006-07-03 11:30:00,93.463,93.483,93.426,93.431,1184500001.0
2006-07-03 11:35:00,93.437,93.488,93.421,93.485,987999995.0
2006-07-03 11:40:00,93.49,93.506,93.461,93.501,1635499997.0
2006-07-03 11:45:00,93.493,93.502,93.428,93.453,1205999994.0
2006-07-03 11:50:00,93.449,93.481,93.428,93.481,1326999993.0
2006-07-03 11:55:00,93.475,93.525,93.469,93.497,1174400007.0
2006-07-03 12:00:00,93.497,93.551,93.479,93.551,1140499998.0
2006-07-03 12:05:00,93.549,93.558,93.5,93.533,1060299987.0
2006-07-03 12:10:00,93.529,93.615,93.525,93.603,1061899994.0
2006-07-03 12:15:00,93.603,93.684,93.575,93.633,999599989.0
2006-07-03 12:20:00,93.628,93.652,93.593,93.632,1155999997.0
2006-07-03 12:25:00,93.608,93.659,93.59,93.613,1115899996.0
2006-07-03 12:30:00,93.609,93.72,93.595,93.698,1218600000.0
2006-07-03 12:35:00,93.659,93.717,93.655,93.706,882400002.0
2006-07-03 12:40:00,93.688,93.709,93.65,93.679,1029000003.0
2006-07-03 12:45:00,93.671,93.713,93.655,93.665,1227799992.0
2006-07-03 12:50:00,93.664,93.694,93.594,93.658,1106900000.0
2006-07-03 12:55:00,93.659,93.677,93.622,93.63,840199991.0
2006-07-03 13:00:00,93.661,93.701,93.651,93.675,1207300004.0
2006-07-03 13:05:00,93.671,93.689,93.611,93.622,998299993.0
2006-07-03 13:10:00,93.618,93.638,93.6,93.6,1092500003.0
2006-07-03 13:15:00,93.62,93.679,93.593,93.661,1263799989.0
2006-07-03 13:20:00,93.692,93.714,93.653,93.658,1128900000.0
2006-07-03 13:25:00,93.673,93.679,93.621,93.652,1198799998.0
2006-07-03 13:30:00,93.631,93.651,93.608,93.637,1057999999.0
2006-07-03 13:35:00,93.634,93.663,93.608,93.638,1173099987.0
2006-07-03 13:40:00,93.62,93.637,93.587,93.619,1206599995.0
2006-07-03 13:45:00,93.612,93.635,93.596,93.632,1254599997.0
2006-07-03 13:50:00,93.63,93.643,93.603,93.637,1178199989.0
2006-07-03 13:55:00,93.637,93.64,93.58,93.58,1016300000.0
2006-07-03 14:00:00,93.578,93.595,93.511,93.531,1067399993.0
2006-07-03 14:05:00,93.538,93.588,93.517,93.572,1021099996.0
2006-07-03 14:10:00,93.584,93.584,93.535,93.535,676899997.0
2006-07-03 14:15:00,93.527,93.549,93.49,93.522,910699988.0
2006-07-03 14:20:00,93.538,93.567,93.522,93.549,1145199994.0
2006-07-03 14:25:00,93.534,93.554,93.518,93.538,834499990.0
2006-07-03 14:30:00,93.546,93.554,93.482,93.538,1084099994.0
2006-07-03 14:35:00,93.553,93.556,93.5,93.53,889800003.0
2006-07-03 14:40:00,93.532,93.543,93.502,93.527,755699998.0
2006-07-03 14:45:00,93.516,93.589,93.495,93.559,1273499987.0
2006-07-03 14:50:00,93.583,93.601,93.559,93.571,1198999996.0
2006-07-03 14:55:00,93.587,93.627,93.565,93.592,1138299989.0
2006-07-03 15:00:00,93.596,93.646,93.584,93.626,825099997.0
2006-07-03 15:05:00,93.615,93.672,93.603,93.666,898999998.0
2006-07-03 15:10:00,93.666,93.72,93.664,93.681,882699998.0
2006-07-03 15:15:00,93.677,93.715,93.669,93.671,1225600005.0
2006-07-03 15:20:00,93.695,93.725,93.647,93.704,795999998.0
2006-07-03 15:25:00,93.694,93.711,93.662,93.692,931799997.0
2006-07-03 15:30:00,93.684,93.699,93.658,93.685,1019800002.0
2006-07-03 15:35:00,93.662,93.688,93.651,93.682,1323899990.0
2006-07-03 15:40:00,93.661,93.681,93.631,93.66,1067999996.0
2006-07-03 15:45:00,93.652,93.686,93.628,93.641,1109899996.0
2006-07-03 15:50:00,93.631,93.665,93.628,93.64,1385399997.0
2006-07-03 15:55:00,93.658,93.677,93.633,93.667,1280899998.0
2006-07-03 16:00:00,93.653,93.733,93.634,93.684,1230600002.0
2006-07-03 16:05:00,93.676,93.697,93.624,93.668,787099997.0
2006-07-03 16:10:00,93.697,93.737,93.643,93.721,1194200008.0
2006-07-03 16:15:00,93.747,93.756,93.702,93.734,1128599998.0
2006-07-03 16:20:00,93.758,93.759,93.661,93.677,1043899990.0
2006-07-03 16:25:00,93.683,93.705,93.655,93.673,1362899999.0
2006-07-03 16:30:00,93.679,93.712,93.666,93.666,1207299996.0
2006-07-03 16:35:00,93.687,93.713,93.664,93.703,1493700005.0
2006-07-03 16:40:00,93.699,93.733,93.658,93.706,1276099994.0
2006-07-03 16:45:00,93.731,93.749,93.693,93.709,1162500001.0
2006-07-03 16:50:00,93.712,93.731,93.664,93.725,1179499995.0
2006-07-03 16:55:00,93.707,93.73,93.66,93.687,1087900001.0
2006-07-03 17:00:00,93.686,93.729,93.667,93.689,1113400007.0
2006-07-03 17:05:00,93.675,93.688,93.59,93.614,1011599997.0
2006-07-03 17:10:00,93.575,93.594,93.521,93.563,1129699993.0
2006-07-03 17:15:00,93.555,93.653,93.522,93.642,1008599999.0
2006-07-03 17:20:00,93.635,93.682,93.611,93.671,1116499991.0
2006-07-03 17:25:00,93.668,93.735,93.66,93.683,1010100001.0
2006-07-03 17:30:00,93.685,93.697,93.639,93.67,1150699994.0
2006-07-03 17:35:00,93.663,93.701,93.64,93.687,1212400010.0
2006-07-03 17:40:00,93.662,93.727,93.658,93.707,1159099996.0
2006-07-03 17:45:00,93.709,93.726,93.667,93.668,1068900000.0
2006-07-03 17:50:00,93.674,93.694,93.656,93.687,940600001.0
2006-07-03 17:55:00,93.688,93.756,93.662,93.754,972800000.0
2006-07-03 18:00:00,93.741,93.79,93.717,93.746,8258600006.0
2006-07-03 18:05:00,93.75,93.76,93.72,93.74,9113499945.0
2006-07-03 18:10:00,93.724,93.745,93.684,93.74,7037999956.0
2006-07-03 18:15:00,93.73,93.74,93.672,93.702,6739199977.0
2006-07-03 18:20:00,93.706,93.78,93.698,93.76,9207199979.0
2006-07-03 18:25:00,93.703,93.759,93.699,93.713,8232399982.0
2006-07-03 18:30:00,93.72,93.759,93.709,93.753,8349999950.0
2006-07-03 18:35:00,93.751,93.775,93.691,93.717,6080099974.0
2006-07-03 18:40:00,93.721,93.742,93.691,93.71,4919899999.0
2006-07-03 18:45:00,93.692,93.725,93.649,93.691,3281499977.0
2006-07-03 18:50:00,93.692,93.753,93.668,93.706,6546799991.0
2006-07-03 18:55:00,93.729,93.736,93.666,93.666,5363199996.0
2006-07-03 19:00:00,93.677,93.69,93.637,93.656,2036999994.0
2006-07-03 19:05:00,93.647,93.699,93.646,93.674,5342099976.0
2006-07-03 19:10:00,93.7,93.744,93.691,93.727,2015200003.0
2006-07-03 19:15:00,93.738,93.744,93.7,93.735,4358800005.0
2006-07-03 19:20:00,93.73,93.738,93.689,93.716,3877199969.0
2006-07-03 19:25:00,93.723,93.731,93.687,93.717,5452800004.0
2006-07-03 19:30:00,93.715,93.734,93.682,93.714,4453800009.0
2006-07-03 19:35:00,93.694,93.735,93.674,93.714,3548799994.0
2006-07-03 19:40:00,93.694,93.737,93.69,93.721,3927099983.0
2006-07-03 19:45:00,93.722,93.747,93.698,93.725,3330899979.0
2006-07-03 19:50:00,93.7,93.721,93.673,93.697,2962900004.0
2006-07-03 19:55:00,93.715,93.728,93.69,93.715,3176599975.0
2006-07-03 20:00:00,93.715,93.725,93.66,93.673,2406999991.0
2006-07-03 20:05:00,93.661,93.682,93.629,93.665,2650699999.0
2006-07-03 20:10:00,93.67,93.675,93.606,93.619,5288299989.0
2006-07-03 20:15:00,93.626,93.657,93.61,93.634,4891199994.0
2006-07-03 20:20:00,93.65,93.67,93.625,93.65,4326099991.0
2006-07-03 20:25:00,93.65,93.655,93.572,93.6,6149799978.0
2006-07-03 20:30:00,93.61,93.615,93.556,93.605,6562399967.0
2006-07-03 20:35:00,93.582,93.609,93.564,93.597,4107699984.0
2006-07-03 20:40:00,93.597,93.616,93.573,93.589,5277299982.0
2006-07-03 20:45:00,93.602,93.63,93.579,93.598,4603200011.0
2006-07-03 20:50:00,93.595,93.639,93.582,93.623,4304099999.0
2006-07-03 20:55:00,93.62,93.64,93.581,93.632,7691599965.0
2006-07-03 21:00:00,93.62,93.653,93.616,93.636,3945700004.0
2006-07-03 21:05:00,93.631,93.667,93.616,93.637,2253800000.0
2006-07-03 21:10:00,93.657,93.682,93.639,93.668,3340999988.0
2006-07-03 21:15:00,93.66,93.675,93.624,93.662,4577499970.0
2006-07-03 21:20:00,93.663,93.673,93.631,93.668,6243399984.0
2006-07-03 21:25:00,93.652,93.682,93.648,93.677,3103400000.0
2006-07-03 21:30:00,93.666,93.678,93.62,93.64,2613100002.0
2006-07-03 21:35:00,93.646,93.646,93.6,93.645,1782099988.0
2006-07-03 21:40:00,93.631,93.641,93.596,93.618,3529999988.0
2006-07-03 21:45:00,93.629,93.655,93.608,93.628,3160199981.0
2006-07-03 21:50:00,93.645,93.677,93.63,93.675,1887599996.0
2006-07-03 21:55:00,93.658,93.701,93.654,93.683,1690699994.0
2006-07-03 22:00:00,93.66,93.681,93.636,93.653,3517199995.0
2006-07-03 22:05:00,93.665,93.668,93.62,93.64,1405699999.0
2006-07-03 22:10:00,93.62,93.653,93.596,93.652,1601199985.0
2006-07-03 22:15:00,93.652,93.659,93.622,93.649,1489599997.0
2006-07-03 22:20:00,93.64,93.668,93.636,93.655,1140000006.0
2006-07-03 22:25:00,93.64,93.66,93.609,93.635,1815399994.0
2006-07-03 22:30:00,93.63,93.652,93.619,93.651,1797799989.0
2006-07-03 22:35:00,93.66,93.68,93.632,93.667,1269999992.0
2006-07-03 22:40:00,93.649,93.684,93.642,93.66,2080199993.0
2006-07-03 22:45:00,93.666,93.682,93.636,93.653,2088799998.0
2006-07-03 22:50:00,93.671,93.675,93.599,93.641,1657200007.0
2006-07-03 22:55:00,93.645,93.665,93.591,93.64,1196099996.0
2006-07-03 23:00:00,93.665,93.67,93.581,93.59,873600006.0
2006-07-03 23:05:00,93.622,93.625,93.552,93.594,1114799992.0
2006-07-03 23:10:00,93.603,93.632,93.577,93.606,1229900007.0
2006-07-03 23:15:00,93.62,93.655,93.589,93.647,1540899989.0
2006-07-03 23:20:00,93.616,93.654,93.594,93.629,1228400000.0
2006-07-03 23:25:00,93.618,93.646,93.591,93.599,1082699994.0
2006-07-03 23:30:00,93.612,93.627,93.579,93.616,1322799999.0
2006-07-03 23:35:00,93.62,93.643,93.578,93.632,1166000002.0
2006-07-03 23:40:00,93.635,93.65,93.61,93.636,1210800008.0
2006-07-03 23:45:00,93.629,93.66,93.614,93.619,542900002.0
2006-07-03 23:50:00,93.607,93.645,93.606,93.63,1103500004.0
2006-07-03 23:55:00,93.614,93.656,93.614,93.64,816300004.0
2006-07-04 00:00:00,93.657,93.721,93.631,93.679,1194000001.0
2006-07-04 00:05:00,93.692,93.696,93.646,93.671,931999994.0
2006-07-04 00:10:00,93.661,93.688,93.643,93.665,775699998.0
2006-07-04 00:15:00,93.667,93.697,93.656,93.697,795799991.0
2006-07-04 00:20:00,93.697,93.71,93.657,93.68,982999996.0
2006-07-04 00:25:00,93.677,93.69,93.63,93.65,679999995.0
2006-07-04 00:30:00,93.651,93.663,93.609,93.609,868699994.0
2006-07-04 00:35:00,93.645,93.678,93.621,93.658,915299997.0
2006-07-04 00:40:00,93.677,93.698,93.648,93.653,1020999997.0
2006-07-04 00:45:00,93.66,93.699,93.655,93.684,1037000003.0
2006-07-04 00:50:00,93.681,93.696,93.659,93.673,1070299991.0
2006-07-04 00:55:00,93.67,93.702,93.663,93.69,1102900005.0
2006-07-04 01:00:00,93.68,93.695,93.657,93.669,890799995.0
2006-07-04 01:05:00,93.661,93.698,93.658,93.69,775999992.0
2006-07-04 01:10:00,93.67,93.688,93.64,93.66,1009399994.0
2006-07-04 01:15:00,93.675,93.685,93.65,93.661,914899999.0
2006-07-04 01:20:00,93.668,93.676,93.63,93.63,774799992.0
2006-07-04 01:25:00,93.641,93.673,93.634,93.645,1071199993.0
2006-07-04 01:30:00,93.665,93.667,93.634,93.656,1072500003.0
2006-07-04 01:35:00,93.64,93.677,93.631,93.677,1042199998.0
2006-07-04 01:40:00,93.661,93.69,93.655,93.665,1017899992.0
2006-07-04 01:45:00,93.686,93.698,93.645,93.663,1089999987.0
2006-07-04 01:50:00,93.647,93.688,93.642,93.642,1214100001.0
2006-07-04 01:55:00,93.646,93.67,93.599,93.627,1478399996.0
2006-07-04 02:00:00,93.61,93.648,93.609,93.615,1053799997.0
2006-07-04 02:05:00,93.633,93.647,93.6,93.631,1549799990.0
2006-07-04 02:10:00,93.632,93.644,93.59,93.622,1109400003.0
2006-07-04 02:15:00,93.625,93.663,93.615,93.651,1265199987.0
2006-07-04 02:20:00,93.646,93.66,93.621,93.639,874699998.0
2006-07-04 02:25:00,93.639,93.67,93.622,93.642,936200003.0
2006-07-04 02:30:00,93.614,93.642,93.586,93.615,1267100001.0
2006-07-04 02:35:00,93.59,93.617,93.576,93.594,935500010.0
2006-07-04 02:40:00,93.586,93.608,93.551,93.571,1390499999.0
2006-07-04 02:45:00,93.554,93.572,93.532,93.552,1105299992.0
2006-07-04 02:50:00,93.555,93.572,93.529,93.557,944099987.0
2006-07-04 02:55:00,93.558,93.597,93.54,93.556,1038299998.0
2006-07-04 03:00:00,93.567,93.584,93.528,93.576,1082499998.0
2006-07-04 03:05:00,93.578,93.587,93.548,93.571,1077199997.0
2006-07-04 03:10:00,93.568,93.603,93.551,93.598,1049299995.0
2006-07-04 03:15:00,93.59,93.595,93.561,93.572,777399996.0
2006-07-04 03:20:00,93.587,93.595,93.558,93.595,1226500000.0
2006-07-04 03:25:00,93.6,93.606,93.571,93.591,702299998.0
2006-07-04 03:30:00,93.597,93.602,93.565,93.577,1207899996.0
2006-07-04 03:35:00,93.567,93.591,93.496,93.517,1021500007.0
2006-07-04 03:40:00,93.498,93.523,93.443,93.487,1260799999.0
2006-07-04 03:45:00,93.475,93.496,93.451,93.493,1218000000.0
2006-07-04 03:50:00,93.468,93.513,93.46,93.491,1180900009.0
2006-07-04 03:55:00,93.488,93.498,93.446,93.465,1036199998.0
2006-07-04 04:00:00,93.481,93.515,93.461,93.515,1309899998.0
2006-07-04 04:05:00,93.493,93.527,93.471,93.489,941799998.0
2006-07-04 04:10:00,93.519,93.558,93.502,93.545,1154199996.0
2006-07-04 04:15:00,93.543,93.562,93.522,93.562,1180399998.0
2006-07-04 04:20:00,93.535,93.604,93.535,93.598,1407499994.0
2006-07-04 04:25:00,93.598,93.613,93.567,93.598,893099995.0
2006-07-04 04:30:00,93.579,93.598,93.556,93.573,898399999.0
2006-07-04 04:35:00,93.558,93.59,93.543,93.56,978599994.0
2006-07-04 04:40:00,93.545,93.578,93.531,93.557,987900000.0
2006-07-04 04:45:00,93.568,93.585,93.55,93.573,723200006.0
2006-07-04 04:50:00,93.56,93.592,93.546,93.563,742300001.0
2006-07-04 04:55:00,93.549,93.579,93.542,93.56,728800000.0
2006-07-04 05:00:00,93.567,93.577,93.524,93.548,1175800006.0
2006-07-04 05:05:00,93.548,93.575,93.531,93.565,1129099999.0
2006-07-04 05:10:00,93.546,93.571,93.535,93.553,892799989.0
2006-07-04 05:15:00,93.539,93.562,93.531,93.537,949099998.0
2006-07-04 05:20:00,93.55,93.557,93.514,93.519,893900001.0
2006-07-04 05:25:00,93.532,93.542,93.505,93.531,711300003.0
2006-07-04 05:30:00,93.508,93.565,93.504,93.546,872799995.0
2006-07-04 05:35:00,93.55,93.56,93.526,93.547,680899996.0
2006-07-04 05:40:00,93.547,93.56,93.529,93.552,842700004.0
2006-07-04 05:45:00,93.561,93.561,93.491,93.531,611800003.0
2006-07-04 05:50:00,93.542,93.569,93.521,93.526,1123400001.0
2006-07-04 05:55:00,93.511,93.561,93.511,93.544,982099991.0
2006-07-04 06:00:00,93.526,93.573,93.523,93.555,1073700008.0
2006-07-04 06:05:00,93.535,93.57,93.53,93.568,1060000001.0
2006-07-04 06:10:00,93.557,93.58,93.527,93.56,717399995.0
2006-07-04 06:15:00,93.551,93.586,93.548,93.574,1166900007.0
2006-07-04 06:20:00,93.57,93.58,93.546,93.571,956099997.0
2006-07-04 06:25:00,93.546,93.589,93.545,93.575,717199986.0
2006-07-04 06:30:00,93.579,93.6,93.559,93.578,1050299990.0
2006-07-04 06:35:00,93.598,93.6,93.558,93.591,588199997.0
2006-07-04 06:40:00,93.595,93.616,93.573,93.589,1219700001.0
2006-07-04 06:45:00,93.575,93.612,93.574,93.578,796300002.0
2006-07-04 06:50:00,93.602,93.61,93.567,93.597,968499994.0
2006-07-04 06:55:00,93.597,93.62,93.583,93.598,1301899995.0
2006-07-04 07:00:00,93.604,93.607,93.574,93.607,1035499997.0
2006-07-04 07:05:00,93.594,93.64,93.587,93.627,899099999.0
2006-07-04 07:10:00,93.63,93.643,93.599,93.611,1072099996.0
2006-07-04 07:15:00,93.623,93.646,93.602,93.643,980699999.0
2006-07-04 07:20:00,93.628,93.646,93.612,93.622,709100000.0
2006-07-04 07:25:00,93.614,93.632,93.591,93.603,1214500004.0
2006-07-04 07:30:00,93.605,93.629,93.569,93.605,742899996.0
2006-07-04 07:35:00,93.591,93.62,93.586,93.615,1082100000.0
2006-07-04 07:40:00,93.602,93.622,93.578,93.589,935299998.0
2006-07-04 07:45:00,93.593,93.616,93.574,93.612,892800000.0
2006-07-04 07:50:00,93.595,93.622,93.585,93.597,1000699992.0
2006-07-04 07:55:00,93.618,93.619,93.582,93.586,1025099996.0
2006-07-04 08:00:00,93.588,93.625,93.58,93.611,955500000.0
2006-07-04 08:05:00,93.617,93.623,93.573,93.609,1063899991.0
2006-07-04 08:10:00,93.613,93.615,93.567,93.592,1077200002.0
2006-07-04 08:15:00,93.599,93.599,93.528,93.538,1178299999.0
2006-07-04 08:20:00,93.56,93.602,93.538,93.59,730399993.0
2006-07-04 08:25:00,93.579,93.605,93.561,93.583,1160800005.0
2006-07-04 08:30:00,93.593,93.596,93.545,93.573,1162700000.0
2006-07-04 08:35:00,93.551,93.568,93.5,93.53,1254899990.0
2006-07-04 08:40:00,93.532,93.553,93.487,93.505,1088199993.0
2006-07-04 08:45:00,93.508,93.526,93.477,93.511,1179799989.0
2006-07-04 08:50:00,93.487,93.54,93.463,93.519,912199999.0
2006-07-04 08:55:00,93.527,93.544,93.511,93.514,1133699985.0
2006-07-04 09:00:00,93.54,93.577,93.516,93.544,1131300000.0
2006-07-04 09:05:00,93.546,93.597,93.528,93.58,1226799992.0
2006-07-04 09:10:00,93.579,93.602,93.522,93.544,1118799994.0
2006-07-04 09:15:00,93.53,93.548,93.484,93.512,833099994.0
2006-07-04 09:20:00,93.527,93.531,93.497,93.5,1198499997.0
2006-07-04 09:25:00,93.514,93.58,93.477,93.58,1434099989.0
2006-07-04 09:30:00,93.567,93.59,93.552,93.575,895599998.0
2006-07-04 09:35:00,93.555,93.583,93.532,93.54,1214900000.0
2006-07-04 09:40:00,93.565,93.586,93.528,93.567,1337999999.0
2006-07-04 09:45:00,93.573,93.584,93.55,93.582,974099990.0
2006-07-04 09:50:00,93.565,93.596,93.551,93.586,1057199998.0
2006-07-04 09:55:00,93.567,93.608,93.563,93.601,1138699990.0
2006-07-04 10:00:00,93.578,93.597,93.543,93.567,864300000.0
2006-07-04 10:05:00,93.587,93.594,93.547,93.555,551700003.0
2006-07-04 10:10:00,93.551,93.578,93.53,93.567,858500000.0
2006-07-04 10:15:00,93.559,93.584,93.541,93.562,1061099996.0
2006-07-04 10:20:00,93.57,93.587,93.538,93.57,977099988.0
2006-07-04 10:25:00,93.591,93.62,93.569,93.59,878699999.0
2006-07-04 10:30:00,93.597,93.614,93.558,93.569,1157099999.0
2006-07-04 10:35:00,93.577,93.593,93.554,93.569,1002199998.0
2006-07-04 10:40:00,93.574,93.581,93.537,93.56,1169700005.0
2006-07-04 10:45:00,93.556,93.585,93.502,93.515,882299996.0
2006-07-04 10:50:00,93.524,93.535,93.467,93.524,1157700002.0
2006-07-04 10:55:00,93.523,93.539,93.5,93.524,1239800009.0
2006-07-04 11:00:00,93.527,93.529,93.481,93.51,1056799999.0
2006-07-04 11:05:00,93.514,93.543,93.48,93.522,1077199988.0
2006-07-04 11:10:00,93.503,93.532,93.477,93.501,1354599989.0
2006-07-04 11:15:00,93.484,93.511,93.461,93.485,1138400006.0
2006-07-04 11:20:00,93.485,93.512,93.453,93.493,1113299999.0
2006-07-04 11:25:00,93.485,93.516,93.471,93.496,1205299999.0
2006-07-04 11:30:00,93.49,93.538,93.475,93.513,1276499999.0
2006-07-04 11:35:00,93.505,93.505,93.451,93.466,1179499987.0
2006-07-04 11:40:00,93.468,93.497,93.453,93.47,1286800002.0
2006-07-04 11:45:00,93.46,93.504,93.458,93.471,1302399999.0
2006-07-04 11:50:00,93.472,93.52,93.472,93.493,1475599997.0
2006-07-04 11:55:00,93.522,93.522,93.475,93.495,1253599995.0
2006-07-04 12:00:00,93.504,93.528,93.488,93.508,1018499995.0
2006-07-04 12:05:00,93.478,93.51,93.472,93.505,1053099997.0
2006-07-04 12:10:00,93.482,93.528,93.458,93.515,1317099998.0
2006-07-04 12:15:00,93.528,93.528,93.476,93.498,1043300004.0
2006-07-04 12:20:00,93.495,93.528,93.479,93.516,913299996.0
2006-07-04 12:25:00,93.518,93.545,93.498,93.531,1284499993.0
2006-07-04 12:30:00,93.503,93.532,93.483,93.494,994100001.0
2006-07-04 12:35:00,93.52,93.541,93.478,93.484,888400004.0
2006-07-04 12:40:00,93.494,93.528,93.473,93.49,1146399994.0
2006-07-04 12:45:00,93.491,93.529,93.473,93.495,1289200003.0
2006-07-04 12:50:00,93.483,93.516,93.449,93.482,856999999.0
2006-07-04 12:55:00,93.448,93.483,93.423,93.423,923999993.0
2006-07-04 13:00:00,93.451,93.469,93.416,93.425,1366699996.0
2006-07-04 13:05:00,93.438,93.483,93.427,93.439,1128100002.0
2006-07-04 13:10:00,93.437,93.473,93.417,93.458,987000001.0
2006-07-04 13:15:00,93.451,93.471,93.398,93.463,947299994.0
2006-07-04 13:20:00,93.443,93.468,93.436,93.437,989200004.0
2006-07-04 13:25:00,93.456,93.47,93.425,93.445,1122099987.0
2006-07-04 13:30:00,93.463,93.464,93.428,93.453,856000000.0
2006-07-04 13:35:00,93.432,93.457,93.406,93.444,1010699997.0
2006-07-04 13:40:00,93.45,93.468,93.426,93.454,1252899988.0
2006-07-04 13:45:00,93.455,93.474,93.432,93.452,1000900004.0
2006-07-04 13:50:00,93.451,93.475,93.432,93.46,1323100001.0
2006-07-04 13:55:00,93.444,93.461,93.424,93.426,873900002.0
2006-07-04 14:00:00,93.449,93.466,93.4,93.4,1028299996.0
2006-07-04 14:05:00,93.42,93.461,93.413,93.461,1011699999.0
2006-07-04 14:10:00,93.455,93.468,93.425,93.448,1259399998.0
2006-07-04 14:15:00,93.43,93.485,93.43,93.458,1198199992.0
2006-07-04 14:20:00,93.464,93.477,93.425,93.443,1342199996.0
2006-07-04 14:25:00,93.458,93.485,93.436,93.479,1011900000.0
2006-07-04 14:30:00,93.469,93.501,93.419,93.472,971699982.0
2006-07-04 14:35:00,93.494,93.535,93.476,93.495,1073299994.0
2006-07-04 14:40:00,93.522,93.534,93.495,93.529,754999998.0
2006-07-04 14:45:00,93.515,93.532,93.457,93.501,872399996.0
2006-07-04 14:50:00,93.51,93.54,93.499,93.52,1202300001.0
2006-07-04 14:55:00,93.508,93.531,93.457,93.514,1226199996.0
2006-07-04 15:00:00,93.518,93.537,93.496,93.509,909899998.0
2006-07-04 15:05:00,93.503,93.517,93.441,93.457,846699993.0
2006-07-04 15:10:00,93.452,93.492,93.445,93.472,939900000.0
2006-07-04 15:15:00,93.48,93.546,93.464,93.504,1365099995.0
2006-07-04 15:20:00,93.525,93.545,93.479,93.527,1106200004.0
2006-07-04 15:25:00,93.515,93.537,93.489,93.502,875699994.0
2006-07-04 15:30:00,93.523,93.54,93.5,93.535,1010699986.0
2006-07-04 15:35:00,93.518,93.54,93.498,93.498,850999994.0
2006-07-04 15:40:00,93.503,93.535,93.486,93.509,1126299994.0
2006-07-04 15:45:00,93.524,93.524,93.47,93.495,1019699996.0
2006-07-04 15:50:00,93.496,93.516,93.452,93.452,1141299999.0
2006-07-04 15:55:00,93.486,93.505,93.449,93.485,921900000.0
2006-07-04 16:00:00,93.492,93.525,93.474,93.477,1223400006.0
2006-07-04 16:05:00,93.482,93.508,93.463,93.477,774800000.0
2006-07-04 16:10:00,93.48,93.502,93.439,93.48,1164099994.0
2006-07-04 16:15:00,93.482,93.497,93.45,93.485,1066199989.0
2006-07-04 16:20:00,93.473,93.505,93.47,93.482,1179299995.0
2006-07-04 16:25:00,93.483,93.5,93.455,93.457,1100000001.0
2006-07-04 16:30:00,93.487,93.49,93.447,93.468,966300002.0
2006-07-04 16:35:00,93.473,93.507,93.463,93.495,1150199995.0
2006-07-04 16:40:00,93.495,93.507,93.46,93.462,1106099997.0
2006-07-04 16:45:00,93.455,93.473,93.419,93.43,1150299999.0
2006-07-04 16:50:00,93.452,93.477,93.418,93.455,1090900001.0
2006-07-04 16:55:00,93.449,93.535,93.449,93.514,1103999997.0
2006-07-04 17:00:00,93.512,93.546,93.458,93.511,862400003.0
2006-07-04 17:05:00,93.541,93.544,93.457,93.497,841399993.0
2006-07-04 17:10:00,93.466,93.489,93.432,93.468,1154399996.0
2006-07-04 17:15:00,93.465,93.488,93.429,93.452,1064099993.0
2006-07-04 17:20:00,93.441,93.463,93.39,93.406,1054000002.0
2006-07-04 17:25:00,93.423,93.445,93.4,93.424,892100011.0
2006-07-04 17:30:00,93.446,93.493,93.43,93.475,1260899997.0
2006-07-04 17:35:00,93.505,93.507,93.464,93.478,907999999.0
2006-07-04 17:40:00,93.469,93.495,93.432,93.466,1078999989.0
2006-07-04 17:45:00,93.468,93.468,93.398,93.42,1077699989.0
2006-07-04 17:50:00,93.408,93.448,93.394,93.448,841399998.0
2006-07-04 17:55:00,93.435,93.455,93.413,93.443,1053400001.0
2006-07-04 18:00:00,93.443,93.48,93.408,93.423,8010200013.0
2006-07-04 18:05:00,93.46,93.48,93.423,93.46,9134299977.0
2006-07-04 18:10:00,93.455,93.475,93.406,93.44,7196499998.0
2006-07-04 18:15:00,93.45,93.46,93.402,93.43,6559499984.0
2006-07-04 18:20:00,93.412,93.46,93.392,93.45,9206199988.0
2006-07-04 18:25:00,93.438,93.467,93.412,93.452,8166099996.0
2006-07-04 18:30:00,93.452,93.46,93.403,93.453,7583799972.0
2006-07-04 18:35:00,93.446,93.476,93.403,93.448,5243900012.0
2006-07-04 18:40:00,93.446,93.488,93.443,93.445,5168999994.0
2006-07-04 18:45:00,93.463,93.487,93.442,93.475,2578899986.0
2006-07-04 18:50:00,93.474,93.496,93.437,93.453,6694299969.0
2006-07-04 18:55:00,93.477,93.52,93.454,93.507,4882199990.0
2006-07-04 19:00:00,93.506,93.52,93.48,93.481,1939300002.0
2006-07-04 19:05:00,93.494,93.506,93.47,93.493,5471199977.0
2006-07-04 19:10:00,93.513,93.519,93.469,93.5,1913300000.0
2006-07-04 19:15:00,93.501,93.512,93.471,93.487,4283299993.0
2006-07-04 19:20:00,93.509,93.516,93.474,93.512,4819899986.0
2006-07-04 19:25:00,93.497,93.515,93.47,93.48,5623500000.0
2006-07-04 19:30:00,93.493,93.519,93.477,93.491,4377199990.0
2006-07-04 19:35:00,93.491,93.534,93.469,93.507,3203999985.0
2006-07-04 19:40:00,93.522,93.532,93.492,93.503,3804599966.0
2006-07-04 19:45:00,93.486,93.53,93.483,93.512,3052099995.0
2006-07-04 19:50:00,93.513,93.52,93.479,93.49,2740699995.0
2006-07-04 19:55:00,93.499,93.499,93.43,93.455,3234599995.0
2006-07-04 20:00:00,93.455,93.468,93.43,93.455,3066899990.0
2006-07-04 20:05:00,93.458,93.472,93.424,93.453,2487799987.0
2006-07-04 20:10:00,93.46,93.488,93.422,93.466,5304900006.0
2006-07-04 20:15:00,93.467,93.507,93.459,93.493,4900299984.0
2006-07-04 20:20:00,93.496,93.528,93.486,93.511,4149899976.0
2006-07-04 20:25:00,93.516,93.54,93.499,93.54,5776799971.0
2006-07-04 20:30:00,93.53,93.54,93.503,93.525,3290399985.0
2006-07-04 20:35:00,93.525,93.537,93.496,93.525,4058499996.0
2006-07-04 20:40:00,93.524,93.536,93.499,93.507,5706299983.0
2006-07-04 20:45:00,93.52,93.54,93.489,93.51,4566899998.0
2006-07-04 20:50:00,93.527,93.545,93.49,93.52,4208599986.0
2006-07-04 20:55:00,93.522,93.55,93.5,93.51,4968100000.0
2006-07-04 21:00:00,93.52,93.53,93.487,93.5,2483300012.0
2006-07-04 21:05:00,93.51,93.525,93.491,93.515,2161399978.0
2006-07-04 21:10:00,93.52,93.525,93.48,93.507,3499399988.0
2006-07-04 21:15:00,93.52,93.525,93.485,93.513,4866699985.0
2006-07-04 21:20:00,93.515,93.539,93.472,93.512,6916999974.0
2006-07-04 21:25:00,93.497,93.54,93.493,93.515,3321399978.0
2006-07-04 21:30:00,93.528,93.558,93.499,93.508,2869199982.0
2006-07-04 21:35:00,93.535,93.555,93.511,93.555,1494899987.0
2006-07-04 21:40:00,93.553,93.565,93.512,93.543,3442899993.0
2006-07-04 21:45:00,93.529,93.579,93.511,93.525,3497899986.0
2006-07-04 21:50:00,93.527,93.576,93.515,93.539,1580899987.0
2006-07-04 21:55:00,93.56,93.6,93.549,93.594,1617899992.0
2006-07-04 22:00:00,93.608,93.628,93.534,93.565,3822999985.0
2006-07-04 22:05:00,93.56,93.586,93.526,93.552,1218999984.0
2006-07-04 22:10:00,93.593,93.66,93.569,93.635,1927599997.0
2006-07-04 22:15:00,93.643,93.652,93.613,93.64,1567699995.0
2006-07-04 22:20:00,93.624,93.671,93.612,93.671,1060799994.0
2006-07-04 22:25:00,93.68,93.702,93.636,93.66,1922400002.0
2006-07-04 22:30:00,93.664,93.691,93.66,93.683,2085500001.0
2006-07-04 22:35:00,93.69,93.694,93.649,93.666,1378799993.0
2006-07-04 22:40:00,93.656,93.656,93.611,93.617,1751799996.0
2006-07-04 22:45:00,93.632,93.684,93.616,93.65,2121599995.0
2006-07-04 22:50:00,93.675,93.716,93.643,93.69,1895599995.0
2006-07-04 22:55:00,93.69,93.712,93.631,93.68,1498099998.0
2006-07-04 23:00:00,93.71,93.734,93.671,93.71,1013999989.0
2006-07-04 23:05:00,93.704,93.737,93.682,93.688,1203999989.0
2006-07-04 23:10:00,93.681,93.743,93.671,93.694,1360599994.0
2006-07-04 23:15:00,93.707,93.738,93.635,93.704,1303499994.0
2006-07-04 23:20:00,93.695,93.751,93.649,93.723,1378399999.0
2006-07-04 23:25:00,93.727,93.747,93.71,93.725,900099997.0
2006-07-04 23:30:00,93.734,93.752,93.714,93.735,1164799988.0
2006-07-04 23:35:00,93.748,93.781,93.724,93.734,1056999994.0
2006-07-04 23:40:00,93.738,93.789,93.731,93.762,1340200000.0
2006-07-04 23:45:00,93.776,93.806,93.757,93.799,453700001.0
2006-07-04 23:50:00,93.784,93.815,93.772,93.796,913699999.0
2006-07-04 23:55:00,93.785,93.84,93.783,93.84,788200001.0
2006-07-05 00:00:00,93.848,93.873,93.823,93.86,1088299987.0
2006-07-05 00:05:00,93.867,93.895,93.847,93.847,949499998.0
2006-07-05 00:10:00,93.874,93.938,93.869,93.921,1008599999.0
2006-07-05 00:15:00,93.912,94.002,93.905,93.969,1269699996.0
2006-07-05 00:20:00,93.95,93.985,93.929,93.962,1048899992.0
2006-07-05 00:25:00,93.961,93.973,93.912,93.943,821399995.0
2006-07-05 00:30:00,93.919,93.983,93.915,93.921,723400001.0
2006-07-05 00:35:00,93.947,93.972,93.917,93.95,1268399997.0
2006-07-05 00:40:00,93.974,93.982,93.928,93.944,1143499993.0
2006-07-05 00:45:00,93.951,94.048,93.938,94.037,1355999996.0
2006-07-05 00:50:00,94.045,94.063,94.015,94.033,963700004.0
2006-07-05 00:55:00,94.018,94.062,93.992,93.999,1143500001.0
2006-07-05 01:00:00,93.986,94.014,93.951,93.967,929199995.0
2006-07-05 01:05:00,93.975,93.994,93.946,93.97,928500003.0
2006-07-05 01:10:00,93.997,94.039,93.99,94.004,1001100001.0
2006-07-05 01:15:00,94.032,94.036,93.994,93.994,1217200001.0
2006-07-05 01:20:00,94.004,94.036,93.987,94.006,962400001.0
2006-07-05 01:25:00,93.993,94.045,93.972,94.019,1210799989.0
2006-07-05 01:30:00,94.049,94.06,94.0,94.051,1007100000.0
2006-07-05 01:35:00,94.053,94.06,93.989,94.007,918899996.0
2006-07-05 01:40:00,94.008,94.026,93.982,94.003,1180300004.0
2006-07-05 01:45:00,94.017,94.033,93.968,94.006,1368699997.0
2006-07-05 01:50:00,93.998,94.01,93.946,93.956,1529500001.0
2006-07-05 01:55:00,93.949,93.982,93.935,93.963,1542799983.0
2006-07-05 02:00:00,93.941,93.983,93.936,93.95,1107700001.0
2006-07-05 02:05:00,93.947,93.974,93.905,93.946,1120399996.0
2006-07-05 02:10:00,93.934,93.966,93.928,93.937,1032200005.0
2006-07-05 02:15:00,93.948,93.967,93.918,93.943,1050399991.0
2006-07-05 02:20:00,93.927,93.927,93.863,93.878,981700010.0
2006-07-05 02:25:00,93.876,93.927,93.857,93.905,1035799997.0
2006-07-05 02:30:00,93.89,93.928,93.884,93.915,950599991.0
2006-07-05 02:35:00,93.91,93.938,93.891,93.936,1091700003.0
2006-07-05 02:40:00,93.93,93.946,93.904,93.917,1374500004.0
2006-07-05 02:45:00,93.917,93.923,93.873,93.883,1033999988.0
2006-07-05 02:50:00,93.903,93.944,93.889,93.928,859199999.0
2006-07-05 02:55:00,93.91,93.925,93.844,93.844,1194799994.0
2006-07-05 03:00:00,93.833,93.857,93.8,93.817,1253500000.0
2006-07-05 03:05:00,93.838,93.841,93.771,93.787,1150399997.0
2006-07-05 03:10:00,93.782,93.805,93.764,93.785,1124399998.0
2006-07-05 03:15:00,93.786,93.798,93.712,93.712,1108099993.0
2006-07-05 03:20:00,93.707,93.753,93.701,93.75,1074300005.0
2006-07-05 03:25:00,93.745,93.757,93.71,93.735,1198400001.0
2006-07-05 03:30:00,93.741,93.755,93.712,93.736,971200002.0
2006-07-05 03:35:00,93.712,93.748,93.699,93.726,1027400001.0
2006-07-05 03:40:00,93.721,93.754,93.697,93.738,1006299994.0
2006-07-05 03:45:00,93.704,93.748,93.699,93.748,966699999.0
2006-07-05 03:50:00,93.73,93.752,93.712,93.732,1039100004.0
2006-07-05 03:55:00,93.727,93.757,93.714,93.747,756099996.0
2006-07-05 04:00:00,93.734,93.741,93.7,93.71,891899998.0
2006-07-05 04:05:00,93.71,93.763,93.691,93.73,919500005.0
2006-07-05 04:10:00,93.736,93.742,93.7,93.733,740300000.0
2006-07-05 04:15:00,93.719,93.735,93.682,93.703,898199995.0
2006-07-05 04:20:00,93.672,93.735,93.672,93.725,681499999.0
2006-07-05 04:25:00,93.737,93.79,93.733,93.779,1170799997.0
2006-07-05 04:30:00,93.775,93.8,93.759,93.768,876800001.0
2006-07-05 04:35:00,93.774,93.803,93.769,93.791,927699995.0
2006-07-05 04:40:00,93.78,93.817,93.772,93.814,1011399991.0
2006-07-05 04:45:00,93.808,93.82,93.766,93.77,769499999.0
2006-07-05 04:50:00,93.787,93.798,93.762,93.764,903999990.0
2006-07-05 04:55:00,93.778,93.796,93.748,93.748,846399992.0
2006-07-05 05:00:00,93.755,93.778,93.735,93.751,773599997.0
2006-07-05 05:05:00,93.761,93.793,93.737,93.744,1010000000.0
2006-07-05 05:10:00,93.758,93.776,93.741,93.767,1023900001.0
2006-07-05 05:15:00,93.751,93.785,93.746,93.775,778900010.0
2006-07-05 05:20:00,93.78,93.793,93.75,93.76,840099999.0
2006-07-05 05:25:00,93.776,93.776,93.728,93.742,1001999995.0
2006-07-05 05:30:00,93.753,93.788,93.735,93.764,937099991.0
2006-07-05 05:35:00,93.79,93.79,93.746,93.746,868900005.0
2006-07-05 05:40:00,93.749,93.778,93.733,93.734,837700003.0
2006-07-05 05:45:00,93.741,93.787,93.72,93.75,702199995.0
2006-07-05 05:50:00,93.757,93.758,93.71,93.72,1310499992.0
2006-07-05 05:55:00,93.703,93.759,93.703,93.721,1106799999.0
2006-07-05 06:00:00,93.734,93.756,93.716,93.739,812499997.0
2006-07-05 06:05:00,93.719,93.748,93.713,93.74,1265999996.0
2006-07-05 06:10:00,93.724,93.753,93.709,93.71,919199990.0
2006-07-05 06:15:00,93.712,93.725,93.68,93.701,1235899993.0
2006-07-05 06:20:00,93.729,93.773,93.721,93.76,444400008.0
2006-07-05 06:25:00,93.747,93.759,93.709,93.73,1222700010.0
2006-07-05 06:30:00,93.742,93.76,93.722,93.737,1024599991.0
2006-07-05 06:35:00,93.765,93.772,93.719,93.741,832800000.0
2006-07-05 06:40:00,93.743,93.774,93.728,93.745,967900001.0
2006-07-05 06:45:00,93.756,93.782,93.736,93.754,1032899991.0
2006-07-05 06:50:00,93.753,93.815,93.748,93.8,1478399992.0
2006-07-05 06:55:00,93.813,93.83,93.786,93.806,1176999997.0
2006-07-05 07:00:00,93.812,93.847,93.791,93.833,1078999998.0
2006-07-05 07:05:00,93.812,93.831,93.79,93.825,792899997.0
2006-07-05 07:10:00,93.808,93.853,93.795,93.836,1002399996.0
2006-07-05 07:15:00,93.82,93.854,93.801,93.838,1307399996.0
2006-07-05 07:20:00,93.819,93.849,93.815,93.824,1023699988.0
2006-07-05 07:25:00,93.821,93.854,93.803,93.837,1465799998.0
2006-07-05 07:30:00,93.831,93.869,93.809,93.844,965999994.0
2006-07-05 07:35:00,93.839,93.879,93.819,93.839,1216000005.0
2006-07-05 07:40:00,93.844,93.863,93.81,93.833,1085399999.0
2006-07-05 07:45:00,93.817,93.861,93.802,93.84,943400002.0
2006-07-05 07:50:00,93.848,93.89,93.848,93.89,997199995.0
2006-07-05 07:55:00,93.886,93.908,93.857,93.867,963900001.0
2006-07-05 08:00:00,93.85,93.891,93.836,93.871,1163900002.0
2006-07-05 08:05:00,93.885,93.906,93.842,93.87,1086599990.0
2006-07-05 08:10:00,93.853,93.864,93.786,93.794,908699995.0
2006-07-05 08:15:00,93.805,93.858,93.782,93.822,1389299998.0
2006-07-05 08:20:00,93.831,93.845,93.736,93.759,989800001.0
2006-07-05 08:25:00,93.746,93.773,93.712,93.712,1204600000.0
2006-07-05 08:30:00,93.719,93.768,93.706,93.744,942699996.0
2006-07-05 08:35:00,93.736,93.756,93.703,93.729,1242700000.0
2006-07-05 08:40:00,93.716,93.751,93.668,93.699,1199799990.0
2006-07-05 08:45:00,93.708,93.775,93.701,93.751,1085699995.0
2006-07-05 08:50:00,93.727,93.762,93.704,93.72,838099993.0
2006-07-05 08:55:00,93.699,93.728,93.664,93.695,1159599994.0
2006-07-05 09:00:00,93.702,93.756,93.687,93.727,1185699998.0
2006-07-05 09:05:00,93.722,93.747,93.692,93.719,1105200003.0
2006-07-05 09:10:00,93.709,93.725,93.658,93.677,946899995.0
2006-07-05 09:15:00,93.656,93.675,93.605,93.647,1014299995.0
2006-07-05 09:20:00,93.631,93.645,93.591,93.612,1186399984.0
2006-07-05 09:25:00,93.599,93.611,93.562,93.592,1342699986.0
2006-07-05 09:30:00,93.59,93.637,93.58,93.622,1004900000.0
2006-07-05 09:35:00,93.622,93.632,93.56,93.6,1299100000.0
2006-07-05 09:40:00,93.59,93.606,93.514,93.518,1077900000.0
2006-07-05 09:45:00,93.535,93.535,93.477,93.492,1276799999.0
2006-07-05 09:50:00,93.493,93.562,93.486,93.544,1009699993.0
2006-07-05 09:55:00,93.556,93.58,93.528,93.553,1221099989.0
2006-07-05 10:00:00,93.55,93.604,93.543,93.594,788999996.0
2006-07-05 10:05:00,93.566,93.627,93.552,93.598,1096300004.0
2006-07-05 10:10:00,93.612,93.635,93.59,93.615,1018999994.0
2006-07-05 10:15:00,93.649,93.649,93.603,93.609,1221499997.0
2006-07-05 10:20:00,93.633,93.638,93.556,93.582,1287799990.0
2006-07-05 10:25:00,93.564,93.587,93.537,93.58,1003699996.0
2006-07-05 10:30:00,93.571,93.615,93.522,93.595,1097200001.0
2006-07-05 10:35:00,93.607,93.66,93.583,93.66,993099995.0
2006-07-05 10:40:00,93.646,93.728,93.646,93.688,1210800003.0
2006-07-05 10:45:00,93.723,93.733,93.673,93.692,977099996.0
2006-07-05 10:50:00,93.702,93.725,93.658,93.715,1062599993.0
2006-07-05 10:55:00,93.698,93.743,93.671,93.698,1231599990.0
2006-07-05 11:00:00,93.691,93.708,93.66,93.66,990499992.0
2006-07-05 11:05:00,93.657,93.689,93.624,93.657,1131400002.0
2006-07-05 11:10:00,93.656,93.676,93.636,93.663,1330299994.0
2006-07-05 11:15:00,93.665,93.706,93.647,93.68,1517199998.0
2006-07-05 11:20:00,93.681,93.709,93.658,93.693,1127699993.0
2006-07-05 11:25:00,93.703,93.714,93.664,93.682,1315899997.0
2006-07-05 11:30:00,93.68,93.71,93.659,93.705,1328799988.0
2006-07-05 11:35:00,93.7,93.762,93.682,93.746,1248199994.0
2006-07-05 11:40:00,93.733,93.776,93.724,93.753,1399599989.0
2006-07-05 11:45:00,93.747,93.769,93.708,93.732,1155000008.0
2006-07-05 11:50:00,93.731,93.738,93.67,93.69,1097799991.0
2006-07-05 11:55:00,93.678,93.679,93.619,93.625,829599999.0
2006-07-05 12:00:00,93.611,93.633,93.581,93.604,1336100004.0
2006-07-05 12:05:00,93.615,93.632,93.569,93.612,1178399991.0
2006-07-05 12:10:00,93.615,93.628,93.583,93.594,1013499996.0
2006-07-05 12:15:00,93.594,93.636,93.581,93.633,880099997.0
2006-07-05 12:20:00,93.632,93.632,93.577,93.607,1029099999.0
2006-07-05 12:25:00,93.575,93.603,93.553,93.586,1017300007.0
2006-07-05 12:30:00,93.571,93.633,93.571,93.597,1159999996.0
2006-07-05 12:35:00,93.59,93.602,93.558,93.597,965600002.0
2006-07-05 12:40:00,93.601,93.616,93.577,93.58,891899998.0
2006-07-05 12:45:00,93.592,93.644,93.574,93.621,1475099995.0
2006-07-05 12:50:00,93.625,93.651,93.57,93.638,980199995.0
2006-07-05 12:55:00,93.622,93.664,93.592,93.659,961600005.0
2006-07-05 13:00:00,93.661,93.708,93.65,93.689,1399200001.0
2006-07-05 13:05:00,93.709,93.734,93.669,93.678,1274600004.0
2006-07-05 13:10:00,93.681,93.704,93.661,93.662,1377499999.0
2006-07-05 13:15:00,93.675,93.675,93.622,93.652,1314300003.0
2006-07-05 13:20:00,93.669,93.698,93.641,93.658,968199996.0
2006-07-05 13:25:00,93.651,93.678,93.612,93.673,1116800002.0
2006-07-05 13:30:00,93.653,93.669,93.595,93.602,949100008.0
2006-07-05 13:35:00,93.603,93.636,93.591,93.607,977899996.0
2006-07-05 13:40:00,93.624,93.632,93.572,93.582,1327599996.0
2006-07-05 13:45:00,93.569,93.596,93.531,93.56,1258299994.0
2006-07-05 13:50:00,93.564,93.6,93.538,93.574,1419399994.0
2006-07-05 13:55:00,93.575,93.599,93.559,93.582,1227799998.0
2006-07-05 14:00:00,93.591,93.598,93.55,93.57,1192899991.0
2006-07-05 14:05:00,93.577,93.582,93.518,93.529,1139400011.0
2006-07-05 14:10:00,93.517,93.566,93.501,93.552,1022999998.0
2006-07-05 14:15:00,93.54,93.607,93.538,93.594,966000011.0
2006-07-05 14:20:00,93.602,93.613,93.537,93.549,1352899999.0
2006-07-05 14:25:00,93.549,93.573,93.487,93.552,1342099998.0
2006-07-05 14:30:00,93.558,93.558,93.484,93.52,1317899990.0
2006-07-05 14:35:00,93.534,93.569,93.516,93.556,1190900001.0
2006-07-05 14:40:00,93.552,93.563,93.492,93.501,817899995.0
2006-07-05 14:45:00,93.5,93.576,93.483,93.548,1040599992.0
2006-07-05 14:50:00,93.551,93.57,93.506,93.515,1474399992.0
2006-07-05 14:55:00,93.544,93.558,93.476,93.506,1026300012.0
2006-07-05 15:00:00,93.513,93.603,93.495,93.59,1018199999.0
2006-07-05 15:05:00,93.602,93.607,93.541,93.56,1039500000.0
2006-07-05 15:10:00,93.567,93.598,93.531,93.593,1096699998.0
2006-07-05 15:15:00,93.58,93.609,93.547,93.552,1427299995.0
2006-07-05 15:20:00,93.565,93.613,93.51,93.59,1100999999.0
2006-07-05 15:25:00,93.611,93.614,93.522,93.532,1411799999.0
2006-07-05 15:30:00,93.554,93.595,93.548,93.574,1011900002.0
2006-07-05 15:35:00,93.57,93.619,93.562,93.601,1144699994.0
2006-07-05 15:40:00,93.603,93.603,93.542,93.58,900000003.0
2006-07-05 15:45:00,93.581,93.599,93.534,93.548,1122900010.0
2006-07-05 15:50:00,93.517,93.551,93.482,93.512,1260199991.0
2006-07-05 15:55:00,93.544,93.56,93.516,93.547,900899994.0
2006-07-05 16:00:00,93.511,93.589,93.507,93.582,1527999998.0
2006-07-05 16:05:00,93.587,93.597,93.541,93.576,827400000.0
2006-07-05 16:10:00,93.587,93.629,93.53,93.605,1240399996.0
2006-07-05 16:15:00,93.611,93.611,93.528,93.568,1044199987.0
2006-07-05 16:20:00,93.554,93.601,93.537,93.586,1225499999.0
2006-07-05 16:25:00,93.571,93.616,93.551,93.574,1158099998.0
2006-07-05 16:30:00,93.58,93.619,93.563,93.589,1095099999.0
2006-07-05 16:35:00,93.591,93.623,93.563,93.607,1037299998.0
2006-07-05 16:40:00,93.613,93.626,93.577,93.59,971499991.0
2006-07-05 16:45:00,93.59,93.637,93.578,93.61,1215999992.0
2006-07-05 16:50:00,93.617,93.635,93.577,93.632,1310800005.0
2006-07-05 16:55:00,93.631,93.703,93.593,93.683,959299993.0
2006-07-05 17:00:00,93.672,93.73,93.665,93.705,1149999998.0
2006-07-05 17:05:00,93.708,93.748,93.689,93.718,1128000000.0
2006-07-05 17:10:00,93.722,93.737,93.682,93.727,1121099997.0
2006-07-05 17:15:00,93.706,93.753,93.704,93.721,1221299997.0
2006-07-05 17:20:00,93.706,93.769,93.706,93.764,886499995.0
2006-07-05 17:25:00,93.735,93.759,93.706,93.742,1057700001.0
2006-07-05 17:30:00,93.765,93.801,93.75,93.757,1224899993.0
2006-07-05 17:35:00,93.767,93.773,93.728,93.76,1128700007.0
2006-07-05 17:40:00,93.758,93.791,93.736,93.788,1073499998.0
2006-07-05 17:45:00,93.772,93.785,93.712,93.739,949999997.0
2006-07-05 17:50:00,93.725,93.742,93.694,93.706,1066300000.0
2006-07-05 17:55:00,93.713,93.729,93.677,93.714,941599998.0
2006-07-05 18:00:00,93.719,93.75,93.703,93.74,8369300002.0
2006-07-05 18:05:00,93.75,93.76,93.725,93.732,8189200004.0
2006-07-05 18:10:00,93.739,93.764,93.708,93.709,5711199968.0
2006-07-05 18:15:00,93.74,93.774,93.713,93.768,6174899980.0
2006-07-05 18:20:00,93.757,93.78,93.74,93.78,8903799972.0
2006-07-05 18:25:00,93.786,93.804,93.738,93.762,8063499988.0
2006-07-05 18:30:00,93.757,93.78,93.731,93.769,8229999977.0
2006-07-05 18:35:00,93.756,93.773,93.712,93.752,5698399998.0
2006-07-05 18:40:00,93.752,93.766,93.702,93.702,4952500003.0
2006-07-05 18:45:00,93.702,93.742,93.702,93.71,2723199992.0
2006-07-05 18:50:00,93.719,93.746,93.7,93.709,6596599989.0
2006-07-05 18:55:00,93.731,93.747,93.714,93.728,4909899998.0
2006-07-05 19:00:00,93.743,93.747,93.713,93.72,2212999999.0
2006-07-05 19:05:00,93.721,93.756,93.713,93.747,5138699984.0
2006-07-05 19:10:00,93.742,93.759,93.718,93.742,1918399996.0
2006-07-05 19:15:00,93.732,93.767,93.71,93.735,3941999985.0
2006-07-05 19:20:00,93.762,93.778,93.727,93.774,4358899990.0
2006-07-05 19:25:00,93.77,93.777,93.731,93.765,5650799990.0
2006-07-05 19:30:00,93.773,93.792,93.754,93.773,4568099984.0
2006-07-05 19:35:00,93.761,93.787,93.749,93.773,3486099987.0
2006-07-05 19:40:00,93.755,93.797,93.751,93.758,4242499989.0
2006-07-05 19:45:00,93.745,93.782,93.743,93.758,3113399989.0
2006-07-05 19:50:00,93.752,93.78,93.743,93.765,2908500001.0
2006-07-05 19:55:00,93.756,93.807,93.74,93.783,3287199979.0
2006-07-05 20:00:00,93.792,93.862,93.772,93.862,2813199998.0
2006-07-05 20:05:00,93.864,93.864,93.791,93.813,2841699996.0
2006-07-05 20:10:00,93.817,93.825,93.772,93.797,5158699990.0
2006-07-05 20:15:00,93.817,93.839,93.8,93.823,3875199970.0
2006-07-05 20:20:00,93.817,93.854,93.785,93.84,3944599999.0
2006-07-05 20:25:00,93.855,93.864,93.818,93.86,4634099998.0
2006-07-05 20:30:00,93.846,93.86,93.787,93.825,5784099960.0
2006-07-05 20:35:00,93.813,93.872,93.81,93.855,4457699999.0
2006-07-05 20:40:00,93.858,93.882,93.836,93.862,5687299975.0
2006-07-05 20:45:00,93.864,93.881,93.843,93.857,4848699988.0
2006-07-05 20:50:00,93.853,93.882,93.826,93.865,4444499985.0
2006-07-05 20:55:00,93.873,93.91,93.853,93.875,7439099961.0
2006-07-05 21:00:00,93.896,93.92,93.876,93.888,4569600004.0
2006-07-05 21:05:00,93.881,93.911,93.868,93.87,2499699984.0
2006-07-05 21:10:00,93.87,93.887,93.84,93.877,3041899997.0
2006-07-05 21:15:00,93.858,93.903,93.842,93.895,4656199986.0
2006-07-05 21:20:00,93.887,93.911,93.855,93.902,7086899982.0
2006-07-05 21:25:00,93.895,93.929,93.873,93.921,3367200001.0
2006-07-05 21:30:00,93.905,93.924,93.88,93.9,3070299995.0
2006-07-05 21:35:00,93.896,93.912,93.87,93.904,1772800012.0
2006-07-05 21:40:00,93.896,93.912,93.861,93.885,3717099994.0
2006-07-05 21:45:00,93.892,93.892,93.849,93.863,3309800003.0
2006-07-05 21:50:00,93.866,93.877,93.837,93.84,1470599998.0
2006-07-05 21:55:00,93.843,93.865,93.812,93.829,1839800000.0
2006-07-05 22:00:00,93.839,93.868,93.818,93.861,3865399978.0
2006-07-05 22:05:00,93.843,93.875,93.834,93.849,1063199990.0
2006-07-05 22:10:00,93.852,93.88,93.831,93.86,1773399999.0
2006-07-05 22:15:00,93.874,93.888,93.851,93.859,1602899991.0
2006-07-05 22:20:00,93.868,93.886,93.847,93.856,1021799999.0
2006-07-05 22:25:00,93.873,93.902,93.856,93.884,1904699997.0
2006-07-05 22:30:00,93.895,93.898,93.866,93.891,2109099991.0
2006-07-05 22:35:00,93.888,93.913,93.866,93.913,1375599997.0
2006-07-05 22:40:00,93.913,93.913,93.869,93.897,2083599997.0
2006-07-05 22:45:00,93.905,93.911,93.866,93.889,2288099999.0
2006-07-05 22:50:00,93.893,93.906,93.842,93.895,1345999996.0
2006-07-05 22:55:00,93.881,93.904,93.81,93.86,1630500009.0
2006-07-05 23:00:00,93.89,93.89,93.804,93.823,1273399993.0
2006-07-05 23:05:00,93.849,93.875,93.797,93.831,1248799989.0
2006-07-05 23:10:00,93.814,93.878,93.806,93.815,1142800007.0
2006-07-05 23:15:00,93.818,93.851,93.795,93.823,1169800000.0
2006-07-05 23:20:00,93.821,93.868,93.809,93.819,1006999990.0
2006-07-05 23:25:00,93.864,93.879,93.825,93.832,787899996.0
2006-07-05 23:30:00,93.849,93.86,93.825,93.848,1080699997.0
2006-07-05 23:35:00,93.853,93.863,93.812,93.845,863300001.0
2006-07-05 23:40:00,93.832,93.859,93.807,93.823,1059699997.0
2006-07-05 23:45:00,93.826,93.84,93.806,93.827,665699998.0
2006-07-05 23:50:00,93.832,93.855,93.814,93.835,955499995.0
2006-07-05 23:55:00,93.843,93.855,93.826,93.845,692800002.0
2006-07-06 00:00:00,93.845,93.856,93.813,93.841,1223899993.0
2006-07-06 00:05:00,93.852,93.913,93.825,93.867,1046999992.0
2006-07-06 00:10:00,93.906,93.922,93.877,93.89,759099993.0
2006-07-06 00:15:00,93.886,93.906,93.861,93.893,894000000.0
2006-07-06 00:20:00,93.867,93.898,93.843,93.87,919399998.0
2006-07-06 00:25:00,93.878,93.878,93.835,93.856,972000015.0
2006-07-06 00:30:00,93.855,93.868,93.812,93.84,1103799998.0
2006-07-06 00:35:00,93.85,93.892,93.83,93.861,1186900000.0
2006-07-06 00:40:00,93.885,93.901,93.862,93.869,1086300002.0
2006-07-06 00:45:00,93.876,93.899,93.851,93.877,1226599997.0
2006-07-06 00:50:00,93.86,93.878,93.796,93.811,1057099996.0
2006-07-06 00:55:00,93.835,93.857,93.803,93.829,1015899996.0
2006-07-06 01:00:00,93.829,93.844,93.801,93.825,725100001.0
2006-07-06 01:05:00,93.819,93.838,93.759,93.787,897900007.0
2006-07-06 01:10:00,93.787,93.79,93.753,93.77,1125500005.0
2006-07-06 01:15:00,93.779,93.797,93.745,93.793,780999997.0
2006-07-06 01:20:00,93.77,93.797,93.747,93.78,1239499991.0
2006-07-06 01:25:00,93.787,93.793,93.726,93.747,899799997.0
2006-07-06 01:30:00,93.773,93.796,93.756,93.785,1283799996.0
2006-07-06 01:35:00,93.769,93.803,93.763,93.784,1264999990.0
2006-07-06 01:40:00,93.771,93.797,93.75,93.778,791399998.0
2006-07-06 01:45:00,93.785,93.798,93.758,93.761,1220899997.0
2006-07-06 01:50:00,93.768,93.797,93.747,93.786,1106499996.0
2006-07-06 01:55:00,93.788,93.817,93.766,93.8,1365200000.0
2006-07-06 02:00:00,93.793,93.823,93.777,93.807,1142199991.0
2006-07-06 02:05:00,93.801,93.808,93.76,93.76,1123300000.0
2006-07-06 02:10:00,93.759,93.778,93.722,93.728,1235799997.0
2006-07-06 02:15:00,93.734,93.761,93.711,93.761,945099995.0
2006-07-06 02:20:00,93.748,93.797,93.733,93.768,1123499990.0
2006-07-06 02:25:00,93.77,93.797,93.746,93.759,993500003.0
2006-07-06 02:30:00,93.739,93.77,93.729,93.744,1126399994.0
2006-07-06 02:35:00,93.734,93.765,93.724,93.76,1016300003.0
2006-07-06 02:40:00,93.755,93.76,93.71,93.724,1147099992.0
2006-07-06 02:45:00,93.706,93.761,93.706,93.738,1168599992.0
2006-07-06 02:50:00,93.737,93.747,93.701,93.717,1140199993.0
2006-07-06 02:55:00,93.717,93.824,93.705,93.801,1071100002.0
2006-07-06 03:00:00,93.792,93.811,93.755,93.764,1291199990.0
2006-07-06 03:05:00,93.768,93.794,93.742,93.79,1107800002.0
2006-07-06 03:10:00,93.784,93.79,93.744,93.775,1338499999.0
2006-07-06 03:15:00,93.787,93.793,93.757,93.767,869599994.0
2006-07-06 03:20:00,93.787,93.787,93.741,93.756,1051100001.0
2006-07-06 03:25:00,93.758,93.765,93.722,93.732,1348999990.0
2006-07-06 03:30:00,93.731,93.75,93.709,93.712,1112499996.0
2006-07-06 03:35:00,93.718,93.744,93.706,93.717,1128799991.0
2006-07-06 03:40:00,93.722,93.741,93.683,93.729,965499998.0
2006-07-06 03:45:00,93.716,93.756,93.702,93.745,963499997.0
2006-07-06 03:50:00,93.74,93.781,93.728,93.742,1030400001.0
2006-07-06 03:55:00,93.747,93.771,93.731,93.77,917399995.0
2006-07-06 04:00:00,93.756,93.785,93.739,93.765,902299995.0
2006-07-06 04:05:00,93.767,93.783,93.731,93.755,1098299990.0
2006-07-06 04:10:00,93.767,93.793,93.752,93.756,1165500000.0
2006-07-06 04:15:00,93.759,93.775,93.737,93.756,982299997.0
2006-07-06 04:20:00,93.742,93.792,93.742,93.777,735700004.0
2006-07-06 04:25:00,93.766,93.783,93.749,93.751,606899997.0
2006-07-06 04:30:00,93.749,93.773,93.71,93.748,922900003.0
2006-07-06 04:35:00,93.738,93.768,93.73,93.75,1001399992.0
2006-07-06 04:40:00,93.759,93.768,93.734,93.742,1099599998.0
2006-07-06 04:45:00,93.763,93.779,93.742,93.75,809499998.0
2006-07-06 04:50:00,93.753,93.781,93.751,93.755,942199996.0
2006-07-06 04:55:00,93.757,93.779,93.718,93.718,901399999.0
2006-07-06 05:00:00,93.75,93.763,93.702,93.737,980599999.0
2006-07-06 05:05:00,93.752,93.768,93.73,93.764,1058499991.0
2006-07-06 05:10:00,93.75,93.785,93.74,93.768,906300006.0
2006-07-06 05:15:00,93.758,93.777,93.734,93.757,1048099992.0
2006-07-06 05:20:00,93.745,93.77,93.74,93.765,859299999.0
2006-07-06 05:25:00,93.753,93.77,93.731,93.731,750199996.0
2006-07-06 05:30:00,93.747,93.775,93.727,93.764,837200005.0
2006-07-06 05:35:00,93.747,93.763,93.728,93.752,1078700000.0
2006-07-06 05:40:00,93.735,93.769,93.723,93.744,813900001.0
2006-07-06 05:45:00,93.761,93.785,93.712,93.759,787399996.0
2006-07-06 05:50:00,93.752,93.788,93.75,93.772,1018899995.0
2006-07-06 05:55:00,93.765,93.774,93.743,93.753,683400001.0
2006-07-06 06:00:00,93.741,93.772,93.737,93.755,917199996.0
2006-07-06 06:05:00,93.756,93.771,93.74,93.765,1356600001.0
2006-07-06 06:10:00,93.739,93.774,93.728,93.745,984800001.0
2006-07-06 06:15:00,93.729,93.758,93.718,93.74,1003600004.0
2006-07-06 06:20:00,93.746,93.751,93.711,93.743,619899997.0
2006-07-06 06:25:00,93.74,93.773,93.718,93.76,913899992.0
2006-07-06 06:30:00,93.766,93.773,93.735,93.765,594300003.0
2006-07-06 06:35:00,93.771,93.778,93.722,93.734,843899994.0
2006-07-06 06:40:00,93.742,93.791,93.742,93.774,1108899998.0
2006-07-06 06:45:00,93.76,93.781,93.736,93.736,1190799992.0
2006-07-06 06:50:00,93.755,93.776,93.736,93.758,1208800017.0
2006-07-06 06:55:00,93.778,93.785,93.738,93.763,1114999995.0
2006-07-06 07:00:00,93.767,93.791,93.75,93.765,1057999996.0
2006-07-06 07:05:00,93.768,93.801,93.739,93.793,843800008.0
2006-07-06 07:10:00,93.785,93.798,93.75,93.766,908500000.0
2006-07-06 07:15:00,93.762,93.787,93.748,93.783,1024899998.0
2006-07-06 07:20:00,93.787,93.801,93.766,93.798,1059400004.0
2006-07-06 07:25:00,93.795,93.807,93.738,93.75,1052699992.0
2006-07-06 07:30:00,93.739,93.758,93.685,93.724,965699994.0
2006-07-06 07:35:00,93.723,93.748,93.696,93.714,1077000001.0
2006-07-06 07:40:00,93.726,93.769,93.721,93.756,1279599984.0
2006-07-06 07:45:00,93.74,93.767,93.735,93.745,1016399990.0
2006-07-06 07:50:00,93.743,93.766,93.701,93.701,1050899991.0
2006-07-06 07:55:00,93.724,93.734,93.686,93.723,791599990.0
2006-07-06 08:00:00,93.728,93.778,93.716,93.778,1269199992.0
2006-07-06 08:05:00,93.759,93.784,93.712,93.734,1170499999.0
2006-07-06 08:10:00,93.708,93.744,93.7,93.725,1264700006.0
2006-07-06 08:15:00,93.718,93.745,93.696,93.701,830299998.0
2006-07-06 08:20:00,93.732,93.776,93.699,93.763,1159999991.0
2006-07-06 08:25:00,93.74,93.777,93.734,93.751,1356099996.0
2006-07-06 08:30:00,93.777,93.787,93.732,93.742,1123899997.0
2006-07-06 08:35:00,93.76,93.774,93.73,93.749,1120899997.0
2006-07-06 08:40:00,93.764,93.792,93.728,93.728,866399998.0
2006-07-06 08:45:00,93.749,93.761,93.726,93.737,1403100013.0
2006-07-06 08:50:00,93.71,93.764,93.702,93.755,985699996.0
2006-07-06 08:55:00,93.735,93.761,93.72,93.738,1133699994.0
2006-07-06 09:00:00,93.767,93.789,93.733,93.782,1301299988.0
2006-07-06 09:05:00,93.781,93.817,93.758,93.815,1013199991.0
2006-07-06 09:10:00,93.805,93.822,93.775,93.81,1175499993.0
2006-07-06 09:15:00,93.794,93.812,93.775,93.792,987599995.0
2006-07-06 09:20:00,93.81,93.832,93.783,93.825,1069300001.0
2006-07-06 09:25:00,93.81,93.86,93.789,93.857,1169899995.0
2006-07-06 09:30:00,93.851,93.88,93.835,93.851,1157000002.0
2006-07-06 09:35:00,93.842,93.867,93.824,93.85,1401899992.0
2006-07-06 09:40:00,93.846,93.879,93.811,93.85,914000005.0
2006-07-06 09:45:00,93.86,93.874,93.836,93.866,1039000003.0
2006-07-06 09:50:00,93.865,93.875,93.838,93.86,1128699993.0
2006-07-06 09:55:00,93.841,93.898,93.841,93.89,1153000005.0
2006-07-06 10:00:00,93.865,93.899,93.816,93.827,1004099995.0
2006-07-06 10:05:00,93.819,93.829,93.79,93.801,1031099992.0
2006-07-06 10:10:00,93.79,93.833,93.775,93.833,1060200001.0
2006-07-06 10:15:00,93.832,93.844,93.781,93.812,1066800001.0
2006-07-06 10:20:00,93.824,93.845,93.786,93.838,1382699996.0
2006-07-06 10:25:00,93.836,93.854,93.81,93.81,1177499996.0
2006-07-06 10:30:00,93.82,93.843,93.774,93.821,957399997.0
2006-07-06 10:35:00,93.824,93.868,93.806,93.857,1370999993.0
2006-07-06 10:40:00,93.845,93.862,93.819,93.831,1158199996.0
2006-07-06 10:45:00,93.85,93.877,93.839,93.858,1017199995.0
2006-07-06 10:50:00,93.882,93.882,93.784,93.819,1010600003.0
2006-07-06 10:55:00,93.835,93.866,93.804,93.86,1036599996.0
2006-07-06 11:00:00,93.867,93.875,93.835,93.835,1082700000.0
2006-07-06 11:05:00,93.842,93.862,93.822,93.835,1029699996.0
2006-07-06 11:10:00,93.823,93.847,93.797,93.818,1219699995.0
2006-07-06 11:15:00,93.801,93.851,93.801,93.831,1122400001.0
2006-07-06 11:20:00,93.83,93.86,93.824,93.831,1182799989.0
2006-07-06 11:25:00,93.836,93.839,93.761,93.8,1076899990.0
2006-07-06 11:30:00,93.777,93.817,93.753,93.77,1329699997.0
2006-07-06 11:35:00,93.762,93.776,93.732,93.744,1140499995.0
2006-07-06 11:40:00,93.763,93.776,93.731,93.75,1565700000.0
2006-07-06 11:45:00,93.736,93.76,93.725,93.733,1252899993.0
2006-07-06 11:50:00,93.738,93.802,93.735,93.783,1162099997.0
2006-07-06 11:55:00,93.787,93.803,93.77,93.796,1208899993.0
2006-07-06 12:00:00,93.776,93.804,93.765,93.793,1324499993.0
2006-07-06 12:05:00,93.775,93.804,93.753,93.753,1355599996.0
2006-07-06 12:10:00,93.767,93.783,93.721,93.758,1285999994.0
2006-07-06 12:15:00,93.772,93.772,93.72,93.739,1101000004.0
2006-07-06 12:20:00,93.74,93.768,93.722,93.744,1219299998.0
2006-07-06 12:25:00,93.745,93.766,93.724,93.758,1149300001.0
2006-07-06 12:30:00,93.75,93.781,93.732,93.781,1014099993.0
2006-07-06 12:35:00,93.767,93.794,93.738,93.752,1106299994.0
2006-07-06 12:40:00,93.758,93.771,93.699,93.735,1009899995.0
2006-07-06 12:45:00,93.727,93.745,93.686,93.711,1028699994.0
2006-07-06 12:50:00,93.721,93.721,93.621,93.692,1093100000.0
2006-07-06 12:55:00,93.65,93.677,93.612,93.631,985799999.0
2006-07-06 13:00:00,93.652,93.691,93.647,93.663,1165300004.0
2006-07-06 13:05:00,93.664,93.686,93.638,93.671,1337299999.0
2006-07-06 13:10:00,93.677,93.694,93.647,93.665,1432199997.0
2006-07-06 13:15:00,93.664,93.695,93.629,93.682,1181699997.0
2006-07-06 13:20:00,93.688,93.734,93.676,93.734,988899997.0
2006-07-06 13:25:00,93.716,93.745,93.705,93.74,1043999994.0
2006-07-06 13:30:00,93.716,93.733,93.687,93.687,959499998.0
2006-07-06 13:35:00,93.681,93.727,93.676,93.707,1323299989.0
2006-07-06 13:40:00,93.706,93.74,93.696,93.711,1094800005.0
2006-07-06 13:45:00,93.719,93.754,93.668,93.732,998800005.0
2006-07-06 13:50:00,93.735,93.765,93.709,93.748,1300999996.0
2006-07-06 13:55:00,93.743,93.777,93.737,93.766,1208799988.0
2006-07-06 14:00:00,93.76,93.782,93.714,93.732,1125499993.0
2006-07-06 14:05:00,93.714,93.731,93.688,93.695,968299998.0
2006-07-06 14:10:00,93.693,93.732,93.677,93.712,1079699998.0
2006-07-06 14:15:00,93.732,93.77,93.714,93.756,1044599993.0
2006-07-06 14:20:00,93.75,93.784,93.744,93.754,1281900006.0
2006-07-06 14:25:00,93.756,93.769,93.724,93.734,893599996.0
2006-07-06 14:30:00,93.706,93.735,93.657,93.702,1139299991.0
2006-07-06 14:35:00,93.779,93.939,93.756,93.917,1131799993.0
2006-07-06 14:40:00,93.932,93.936,93.873,93.921,931299999.0
2006-07-06 14:45:00,93.922,93.922,93.843,93.843,964399994.0
2006-07-06 14:50:00,93.865,93.871,93.815,93.838,1452099998.0
2006-07-06 14:55:00,93.829,93.852,93.722,93.746,1143200004.0
2006-07-06 15:00:00,93.734,93.758,93.708,93.733,1068699992.0
2006-07-06 15:05:00,93.724,93.724,93.598,93.677,1041699997.0
2006-07-06 15:10:00,93.674,93.701,93.653,93.678,1332900008.0
2006-07-06 15:15:00,93.677,93.695,93.619,93.619,1387299997.0
2006-07-06 15:20:00,93.635,93.643,93.509,93.593,1149199994.0
2006-07-06 15:25:00,93.572,93.615,93.566,93.574,1315399986.0
2006-07-06 15:30:00,93.596,93.609,93.558,93.591,1318600012.0
2006-07-06 15:35:00,93.588,93.588,93.524,93.538,1074600001.0
2006-07-06 15:40:00,93.553,93.605,93.552,93.584,1062899999.0
2006-07-06 15:45:00,93.574,93.593,93.517,93.561,1105499995.0
2006-07-06 15:50:00,93.547,93.596,93.535,93.596,1446800000.0
2006-07-06 15:55:00,93.603,93.603,93.541,93.585,923699993.0
2006-07-06 16:00:00,93.56,93.638,93.56,93.611,1355599989.0
2006-07-06 16:05:00,93.626,93.646,93.573,93.579,970799997.0
2006-07-06 16:10:00,93.586,93.614,93.551,93.566,1423599991.0
2006-07-06 16:15:00,93.572,93.576,93.498,93.506,1420199995.0
2006-07-06 16:20:00,93.505,93.521,93.472,93.488,1229199998.0
2006-07-06 16:25:00,93.483,93.499,93.449,93.469,1228699997.0
2006-07-06 16:30:00,93.479,93.483,93.369,93.396,836200002.0
2006-07-06 16:35:00,93.377,93.416,93.373,93.382,1212499998.0
2006-07-06 16:40:00,93.406,93.481,93.397,93.446,1204900004.0
2006-07-06 16:45:00,93.452,93.471,93.422,93.43,1239899992.0
2006-07-06 16:50:00,93.444,93.49,93.439,93.486,1135099998.0
2006-07-06 16:55:00,93.469,93.518,93.467,93.505,1095599994.0
2006-07-06 17:00:00,93.479,93.518,93.479,93.51,885499994.0
2006-07-06 17:05:00,93.515,93.538,93.496,93.526,1149299992.0
2006-07-06 17:10:00,93.515,93.555,93.492,93.541,1119699990.0
2006-07-06 17:15:00,93.527,93.537,93.484,93.484,1191199987.0
2006-07-06 17:20:00,93.498,93.529,93.491,93.504,1258499987.0
2006-07-06 17:25:00,93.512,93.534,93.496,93.498,937400008.0
2006-07-06 17:30:00,93.504,93.523,93.488,93.523,1111399992.0
2006-07-06 17:35:00,93.536,93.545,93.508,93.532,1049299999.0
2006-07-06 17:40:00,93.508,93.567,93.507,93.567,979799990.0
2006-07-06 17:45:00,93.553,93.567,93.529,93.531,1047300005.0
2006-07-06 17:50:00,93.553,93.588,93.515,93.585,1115800000.0
2006-07-06 17:55:00,93.571,93.614,93.551,93.595,1016500003.0
2006-07-06 18:00:00,93.617,93.65,93.576,93.64,6255199954.0
2006-07-06 18:05:00,93.63,93.65,93.605,93.65,9887099937.0
2006-07-06 18:10:00,93.626,93.645,93.576,93.62,7410099985.0
2006-07-06 18:15:00,93.61,93.62,93.569,93.594,7256699988.0
2006-07-06 18:20:00,93.589,93.61,93.566,93.59,9006699982.0
2006-07-06 18:25:00,93.557,93.599,93.557,93.599,8108899961.0
2006-07-06 18:30:00,93.603,93.625,93.57,93.576,8075799970.0
2006-07-06 18:35:00,93.599,93.617,93.552,93.585,5582999976.0
2006-07-06 18:40:00,93.601,93.617,93.569,93.59,5441699989.0
2006-07-06 18:45:00,93.59,93.608,93.567,93.58,3284799987.0
2006-07-06 18:50:00,93.569,93.601,93.552,93.552,6160399986.0
2006-07-06 18:55:00,93.566,93.602,93.561,93.602,4937500004.0
2006-07-06 19:00:00,93.586,93.622,93.574,93.622,2071899998.0
2006-07-06 19:05:00,93.613,93.687,93.613,93.673,5415900010.0
2006-07-06 19:10:00,93.66,93.701,93.641,93.7,1831100001.0
2006-07-06 19:15:00,93.702,93.774,93.685,93.74,4073799992.0
2006-07-06 19:20:00,93.74,93.746,93.671,93.705,4204999989.0
2006-07-06 19:25:00,93.685,93.707,93.663,93.681,6016599985.0
2006-07-06 19:30:00,93.701,93.725,93.679,93.701,4523899973.0
2006-07-06 19:35:00,93.715,93.725,93.676,93.695,3361000001.0
2006-07-06 19:40:00,93.691,93.705,93.668,93.674,4319199984.0
2006-07-06 19:45:00,93.687,93.716,93.665,93.672,2970899995.0
2006-07-06 19:50:00,93.685,93.7,93.664,93.67,2824299982.0
2006-07-06 19:55:00,93.671,93.702,93.657,93.676,3148899981.0
2006-07-06 20:00:00,93.702,93.719,93.667,93.69,2599199988.0
2006-07-06 20:05:00,93.675,93.69,93.643,93.675,3265100006.0
2006-07-06 20:10:00,93.678,93.713,93.65,93.687,5079599988.0
2006-07-06 20:15:00,93.688,93.715,93.669,93.684,4406099988.0
2006-07-06 20:20:00,93.678,93.697,93.662,93.697,4044099985.0
2006-07-06 20:25:00,93.682,93.72,93.66,93.72,6531299990.0
2006-07-06 20:30:00,93.705,93.713,93.639,93.667,5184399985.0
2006-07-06 20:35:00,93.673,93.736,93.669,93.726,4202499990.0
2006-07-06 20:40:00,93.708,93.738,93.699,93.725,5380499989.0
2006-07-06 20:45:00,93.721,93.74,93.699,93.735,4631999982.0
2006-07-06 20:50:00,93.721,93.746,93.698,93.73,4155599999.0
2006-07-06 20:55:00,93.732,93.76,93.696,93.744,7555799979.0
2006-07-06 21:00:00,93.746,93.77,93.706,93.712,4346899993.0
2006-07-06 21:05:00,93.72,93.742,93.7,93.71,2613999994.0
2006-07-06 21:10:00,93.728,93.752,93.698,93.743,3276899997.0
2006-07-06 21:15:00,93.737,93.75,93.711,93.736,5136700018.0
2006-07-06 21:20:00,93.74,93.755,93.716,93.724,6637999965.0
2006-07-06 21:25:00,93.704,93.727,93.674,93.691,3462800000.0
2006-07-06 21:30:00,93.683,93.705,93.666,93.67,2648300000.0
2006-07-06 21:35:00,93.691,93.728,93.667,93.72,1515999991.0
2006-07-06 21:40:00,93.715,93.732,93.696,93.713,3916599998.0
2006-07-06 21:45:00,93.693,93.715,93.682,93.689,3251500006.0
2006-07-06 21:50:00,93.69,93.719,93.669,93.705,1566200000.0
2006-07-06 21:55:00,93.685,93.708,93.672,93.676,1767700001.0
2006-07-06 22:00:00,93.697,93.717,93.664,93.697,4188099992.0
2006-07-06 22:05:00,93.695,93.717,93.67,93.697,1210500001.0
2006-07-06 22:10:00,93.685,93.71,93.659,93.706,1468299986.0
2006-07-06 22:15:00,93.683,93.701,93.662,93.662,1520799992.0
2006-07-06 22:20:00,93.687,93.703,93.667,93.698,1233799996.0
2006-07-06 22:25:00,93.679,93.711,93.639,93.664,1899800003.0
2006-07-06 22:30:00,93.659,93.687,93.639,93.651,1681400000.0
2006-07-06 22:35:00,93.665,93.683,93.633,93.655,1273099994.0
2006-07-06 22:40:00,93.658,93.685,93.643,93.658,1879599992.0
2006-07-06 22:45:00,93.682,93.694,93.639,93.67,2316999993.0
2006-07-06 22:50:00,93.672,93.695,93.636,93.683,1604099994.0
2006-07-06 22:55:00,93.664,93.707,93.61,93.619,1160099991.0
2006-07-06 23:00:00,93.69,93.73,93.662,93.671,1060100008.0
2006-07-06 23:05:00,93.673,93.733,93.664,93.688,1194099999.0
2006-07-06 23:10:00,93.708,93.735,93.684,93.699,1443700002.0
2006-07-06 23:15:00,93.681,93.73,93.652,93.686,1104899991.0
2006-07-06 23:20:00,93.66,93.714,93.648,93.656,1188999993.0
2006-07-06 23:25:00,93.663,93.69,93.613,93.646,1620400001.0
2006-07-06 23:30:00,93.65,93.676,93.618,93.666,1675700001.0
2006-07-06 23:35:00,93.644,93.679,93.613,93.645,1146299992.0
2006-07-06 23:40:00,93.643,93.686,93.624,93.654,1162199995.0
2006-07-06 23:45:00,93.66,93.697,93.636,93.644,1258199998.0
2006-07-06 23:50:00,93.669,93.693,93.64,93.668,1125899994.0
2006-07-06 23:55:00,93.658,93.684,93.63,93.646,1228699995.0
2006-07-07 00:00:00,93.687,93.699,93.61,93.645,1443699998.0
2006-07-07 00:05:00,93.669,93.721,93.632,93.698,1369200000.0
2006-07-07 00:10:00,93.71,93.72,93.661,93.68,1295699992.0
2006-07-07 00:15:00,93.714,93.714,93.653,93.653,1108400007.0
2006-07-07 00:20:00,93.657,93.75,93.65,93.723,992299998.0
2006-07-07 00:25:00,93.703,93.761,93.691,93.747,1138299991.0
2006-07-07 00:30:00,93.737,93.773,93.688,93.723,1488099996.0
2006-07-07 00:35:00,93.705,93.766,93.684,93.745,1366799999.0
2006-07-07 00:40:00,93.747,93.773,93.708,93.749,1368999993.0
2006-07-07 00:45:00,93.728,93.779,93.715,93.743,1367599998.0
2006-07-07 00:50:00,93.741,93.772,93.718,93.748,1166700002.0
2006-07-07 00:55:00,93.726,93.79,93.699,93.79,1073799993.0
2006-07-07 01:00:00,93.76,93.791,93.732,93.75,1247799992.0
2006-07-07 01:05:00,93.72,93.774,93.694,93.762,1384299988.0
2006-07-07 01:10:00,93.759,93.79,93.719,93.726,1206199999.0
2006-07-07 01:15:00,93.728,93.76,93.708,93.76,1449600006.0
2006-07-07 01:20:00,93.719,93.775,93.712,93.73,1262499986.0
2006-07-07 01:25:00,93.737,93.772,93.688,93.712,1016399991.0
2006-07-07 01:30:00,93.747,93.761,93.699,93.728,1272999994.0
2006-07-07 01:35:00,93.749,93.778,93.713,93.745,1352700001.0
2006-07-07 01:40:00,93.752,93.791,93.738,93.757,1346199997.0
2006-07-07 01:45:00,93.795,93.803,93.748,93.775,1310500000.0
2006-07-07 01:50:00,93.77,93.806,93.738,93.764,1389099983.0
2006-07-07 01:55:00,93.792,93.801,93.747,93.78,1349399994.0
2006-07-07 02:00:00,93.741,93.814,93.74,93.766,1117300001.0
2006-07-07 02:05:00,93.76,93.82,93.74,93.768,1271500001.0
2006-07-07 02:10:00,93.761,93.794,93.719,93.775,1233599999.0
2006-07-07 02:15:00,93.73,93.753,93.663,93.708,1389600001.0
2006-07-07 02:20:00,93.698,93.744,93.669,93.676,1467799977.0
2006-07-07 02:25:00,93.709,93.748,93.655,93.716,1235299993.0
2006-07-07 02:30:00,93.7,93.732,93.677,93.709,1231299999.0
2006-07-07 02:35:00,93.717,93.768,93.684,93.731,1261999993.0
2006-07-07 02:40:00,93.717,93.751,93.701,93.742,1586899996.0
2006-07-07 02:45:00,93.722,93.764,93.696,93.74,1416800002.0
2006-07-07 02:50:00,93.733,93.765,93.702,93.75,1128599999.0
2006-07-07 02:55:00,93.733,93.779,93.717,93.745,1292599992.0
2006-07-07 03:00:00,93.737,93.759,93.678,93.735,1394899992.0
2006-07-07 03:05:00,93.757,93.758,93.685,93.713,1093700004.0
2006-07-07 03:10:00,93.7,93.753,93.681,93.733,1356299999.0
2006-07-07 03:15:00,93.695,93.735,93.671,93.709,1089399989.0
2006-07-07 03:20:00,93.667,93.723,93.658,93.7,1245499995.0
2006-07-07 03:25:00,93.667,93.717,93.646,93.69,1371899998.0
2006-07-07 03:30:00,93.676,93.714,93.651,93.677,1224499989.0
2006-07-07 03:35:00,93.687,93.698,93.648,93.688,1015800002.0
2006-07-07 03:40:00,93.664,93.715,93.626,93.683,1201000001.0
2006-07-07 03:45:00,93.678,93.71,93.659,93.67,1194399992.0
2006-07-07 03:50:00,93.671,93.716,93.654,93.681,1142900000.0
2006-07-07 03:55:00,93.671,93.724,93.642,93.695,1315299999.0
2006-07-07 04:00:00,93.692,93.721,93.634,93.691,1321600005.0
2006-07-07 04:05:00,93.682,93.721,93.648,93.648,1127899995.0
2006-07-07 04:10:00,93.686,93.725,93.658,93.692,1223999991.0
2006-07-07 04:15:00,93.662,93.722,93.661,93.696,1040999992.0
2006-07-07 04:20:00,93.66,93.718,93.66,93.676,1369399984.0
2006-07-07 04:25:00,93.699,93.726,93.661,93.688,1285099992.0
2006-07-07 04:30:00,93.68,93.719,93.646,93.653,1151199992.0
2006-07-07 04:35:00,93.697,93.709,93.645,93.657,1186999991.0
2006-07-07 04:40:00,93.669,93.692,93.632,93.66,1062200001.0
2006-07-07 04:45:00,93.657,93.682,93.619,93.646,1275899998.0
2006-07-07 04:50:00,93.664,93.7,93.641,93.652,1225099996.0
2006-07-07 04:55:00,93.638,93.724,93.638,93.724,1458699996.0
2006-07-07 05:00:00,93.704,93.72,93.651,93.674,1336799996.0
2006-07-07 05:05:00,93.691,93.714,93.647,93.683,1144199999.0
2006-07-07 05:10:00,93.679,93.728,93.645,93.677,1084599992.0
2006-07-07 05:15:00,93.681,93.725,93.67,93.67,1321799994.0
2006-07-07 05:20:00,93.716,93.735,93.676,93.687,1328900003.0
2006-07-07 05:25:00,93.675,93.714,93.651,93.668,1263400001.0
2006-07-07 05:30:00,93.69,93.699,93.634,93.696,1133099995.0
2006-07-07 05:35:00,93.684,93.708,93.671,93.678,1223500011.0
2006-07-07 05:40:00,93.691,93.706,93.663,93.692,592199997.0
2006-07-07 05:45:00,93.702,93.71,93.629,93.68,721800004.0
2006-07-07 05:50:00,93.672,93.698,93.659,93.664,910299997.0
2006-07-07 05:55:00,93.665,93.679,93.642,93.647,964599987.0
2006-07-07 06:00:00,93.653,93.672,93.623,93.656,814499992.0
2006-07-07 06:05:00,93.647,93.672,93.638,93.664,1183999990.0
2006-07-07 06:10:00,93.666,93.677,93.63,93.65,660799994.0
2006-07-07 06:15:00,93.661,93.672,93.619,93.653,663199998.0
2006-07-07 06:20:00,93.65,93.668,93.627,93.644,208400002.0
2006-07-07 06:25:00,93.636,93.68,93.636,93.66,842599993.0
2006-07-07 06:30:00,93.675,93.68,93.646,93.665,874200002.0
2006-07-07 06:35:00,93.67,93.677,93.631,93.659,994200000.0
2006-07-07 06:40:00,93.653,93.661,93.624,93.661,1082399999.0
2006-07-07 06:45:00,93.651,93.68,93.622,93.622,1207899993.0
2006-07-07 06:50:00,93.64,93.659,93.618,93.623,979500002.0
2006-07-07 06:55:00,93.636,93.657,93.604,93.655,1032699993.0
2006-07-07 07:00:00,93.639,93.659,93.623,93.657,880100007.0
2006-07-07 07:05:00,93.641,93.661,93.628,93.653,497899998.0
2006-07-07 07:10:00,93.648,93.665,93.633,93.655,1331699996.0
2006-07-07 07:15:00,93.66,93.66,93.624,93.631,929299989.0
2006-07-07 07:20:00,93.63,93.65,93.614,93.639,918299998.0
2006-07-07 07:25:00,93.631,93.655,93.614,93.645,1173599991.0
2006-07-07 07:30:00,93.65,93.655,93.615,93.643,688500001.0
2006-07-07 07:35:00,93.625,93.642,93.607,93.626,1194699998.0
2006-07-07 07:40:00,93.607,93.633,93.593,93.604,968800005.0
2006-07-07 07:45:00,93.613,93.638,93.592,93.633,983899993.0
2006-07-07 07:50:00,93.616,93.638,93.604,93.621,1020499994.0
2006-07-07 07:55:00,93.624,93.639,93.6,93.608,876900000.0
2006-07-07 08:00:00,93.625,93.643,93.6,93.62,972799992.0
2006-07-07 08:05:00,93.625,93.671,93.609,93.671,1042200005.0
2006-07-07 08:10:00,93.665,93.693,93.647,93.673,1289199998.0
2006-07-07 08:15:00,93.662,93.685,93.64,93.672,1015999994.0
2006-07-07 08:20:00,93.68,93.694,93.65,93.68,1108499996.0
2006-07-07 08:25:00,93.664,93.682,93.639,93.674,1284300003.0
2006-07-07 08:30:00,93.661,93.683,93.643,93.675,1083399999.0
2006-07-07 08:35:00,93.655,93.694,93.641,93.68,1315299992.0
2006-07-07 08:40:00,93.674,93.686,93.608,93.628,1229099996.0
2006-07-07 08:45:00,93.631,93.668,93.617,93.648,1029300005.0
2006-07-07 08:50:00,93.622,93.66,93.604,93.614,853299996.0
2006-07-07 08:55:00,93.622,93.638,93.582,93.604,925400002.0
2006-07-07 09:00:00,93.612,93.63,93.575,93.583,1066199995.0
2006-07-07 09:05:00,93.61,93.614,93.563,93.587,1077299996.0
2006-07-07 09:10:00,93.56,93.605,93.56,93.565,1242699989.0
2006-07-07 09:15:00,93.571,93.611,93.545,93.584,1118699999.0
2006-07-07 09:20:00,93.589,93.594,93.525,93.531,1118699992.0
2006-07-07 09:25:00,93.538,93.538,93.475,93.479,1086399992.0
2006-07-07 09:30:00,93.47,93.524,93.461,93.512,954499995.0
2006-07-07 09:35:00,93.498,93.556,93.497,93.541,1060399992.0
2006-07-07 09:40:00,93.547,93.61,93.542,93.57,986699991.0
2006-07-07 09:45:00,93.592,93.624,93.579,93.609,1184299997.0
2006-07-07 09:50:00,93.602,93.602,93.552,93.563,892399996.0
2006-07-07 09:55:00,93.538,93.59,93.53,93.555,1226899995.0
2006-07-07 10:00:00,93.529,93.595,93.529,93.559,1056899993.0
2006-07-07 10:05:00,93.562,93.584,93.516,93.569,787199996.0
2006-07-07 10:10:00,93.553,93.575,93.535,93.55,1110399994.0
2006-07-07 10:15:00,93.549,93.567,93.519,93.538,967499994.0
2006-07-07 10:20:00,93.558,93.568,93.517,93.534,1257799997.0
2006-07-07 10:25:00,93.54,93.54,93.484,93.484,1131899991.0
2006-07-07 10:30:00,93.487,93.514,93.461,93.493,1109400000.0
2006-07-07 10:35:00,93.49,93.512,93.388,93.414,1216900007.0
2006-07-07 10:40:00,93.386,93.425,93.374,93.374,1239700004.0
2006-07-07 10:45:00,93.395,93.44,93.391,93.408,1344999996.0
2006-07-07 10:50:00,93.433,93.45,93.362,93.417,1172399998.0
2006-07-07 10:55:00,93.418,93.434,93.397,93.42,1136400002.0
2006-07-07 11:00:00,93.404,93.426,93.388,93.403,1075200004.0
2006-07-07 11:05:00,93.415,93.43,93.369,93.393,924999998.0
2006-07-07 11:10:00,93.398,93.418,93.357,93.396,1149499999.0
2006-07-07 11:15:00,93.414,93.437,93.398,93.408,1108599986.0
2006-07-07 11:20:00,93.425,93.447,93.399,93.434,1019599999.0
2006-07-07 11:25:00,93.433,93.484,93.417,93.484,1459599996.0
2006-07-07 11:30:00,93.489,93.508,93.442,93.466,1407399994.0
2006-07-07 11:35:00,93.483,93.53,93.468,93.501,1077799998.0
2006-07-07 11:40:00,93.505,93.518,93.454,93.465,1463099997.0
2006-07-07 11:45:00,93.458,93.477,93.429,93.429,1048299996.0
2006-07-07 11:50:00,93.445,93.457,93.361,93.361,1415800009.0
2006-07-07 11:55:00,93.357,93.422,93.357,93.422,1049300001.0
2006-07-07 12:00:00,93.403,93.423,93.345,93.386,1200499995.0
2006-07-07 12:05:00,93.37,93.387,93.332,93.355,1102699991.0
2006-07-07 12:10:00,93.345,93.345,93.244,93.268,1310900008.0
2006-07-07 12:15:00,93.268,93.325,93.25,93.306,1244599999.0
2006-07-07 12:20:00,93.313,93.423,93.313,93.397,1115799994.0
2006-07-07 12:25:00,93.393,93.423,93.368,93.39,1490899992.0
2006-07-07 12:30:00,93.377,93.491,93.377,93.491,905199997.0
2006-07-07 12:35:00,93.484,93.497,93.446,93.469,704999997.0
2006-07-07 12:40:00,93.456,93.456,93.386,93.41,958999990.0
2006-07-07 12:45:00,93.404,93.464,93.402,93.448,984999996.0
2006-07-07 12:50:00,93.47,93.507,93.414,93.472,925000003.0
2006-07-07 12:55:00,93.48,93.496,93.426,93.432,825600006.0
2006-07-07 13:00:00,93.455,93.512,93.432,93.484,1251499997.0
2006-07-07 13:05:00,93.477,93.516,93.463,93.504,1025900003.0
2006-07-07 13:10:00,93.502,93.503,93.423,93.435,1039799986.0
2006-07-07 13:15:00,93.433,93.442,93.382,93.395,957200001.0
2006-07-07 13:20:00,93.405,93.462,93.398,93.447,1003399998.0
2006-07-07 13:25:00,93.46,93.46,93.413,93.424,967799994.0
2006-07-07 13:30:00,93.424,93.438,93.358,93.39,1018700000.0
2006-07-07 13:35:00,93.38,93.429,93.37,93.393,1192800004.0
2006-07-07 13:40:00,93.406,93.43,93.377,93.425,1005599992.0
2006-07-07 13:45:00,93.403,93.431,93.381,93.393,870700002.0
2006-07-07 13:50:00,93.373,93.415,93.367,93.399,1166400001.0
2006-07-07 13:55:00,93.413,93.416,93.335,93.335,958700000.0
2006-07-07 14:00:00,93.351,93.396,93.325,93.36,1079499990.0
2006-07-07 14:05:00,93.373,93.441,93.373,93.424,898100001.0
2006-07-07 14:10:00,93.423,93.442,93.365,93.394,995899996.0
2006-07-07 14:15:00,93.395,93.399,93.348,93.363,1130200010.0
2006-07-07 14:20:00,93.378,93.379,93.321,93.353,1359200001.0
2006-07-07 14:25:00,93.37,93.42,93.339,93.41,917300006.0
2006-07-07 14:30:00,93.401,93.425,93.349,93.392,921499995.0
2006-07-07 14:35:00,93.415,93.42,93.383,93.413,987000001.0
2006-07-07 14:40:00,93.42,93.425,93.391,93.42,822999995.0
2006-07-07 14:45:00,93.407,93.407,93.249,93.267,1043899997.0
2006-07-07 14:50:00,93.262,93.368,93.254,93.357,1348399984.0
2006-07-07 14:55:00,93.368,93.408,93.302,93.344,1319799998.0
2006-07-07 15:00:00,93.342,93.351,93.281,93.301,1334699999.0
2006-07-07 15:05:00,93.306,93.356,93.285,93.356,1155300000.0
2006-07-07 15:10:00,93.348,93.405,93.321,93.38,1154399990.0
2006-07-07 15:15:00,93.371,93.394,93.312,93.312,1097800000.0
2006-07-07 15:20:00,93.337,93.362,93.298,93.317,1235399996.0
2006-07-07 15:25:00,93.329,93.351,93.303,93.338,1114499994.0
2006-07-07 15:30:00,93.327,93.343,93.3,93.325,1037299997.0
2006-07-07 15:35:00,93.32,93.359,93.318,93.333,847499986.0
2006-07-07 15:40:00,93.335,93.344,93.252,93.305,1202299994.0
2006-07-07 15:45:00,93.305,93.346,93.29,93.305,772799999.0
2006-07-07 15:50:00,93.304,93.36,93.294,93.335,1315799994.0
2006-07-07 15:55:00,93.352,93.4,93.329,93.386,891700004.0
2006-07-07 16:00:00,93.368,93.398,93.329,93.357,849299996.0
2006-07-07 16:05:00,93.367,93.375,93.33,93.33,1001799990.0
2006-07-07 16:10:00,93.337,93.354,93.251,93.299,937599995.0
2006-07-07 16:15:00,93.287,93.324,93.258,93.314,1065199988.0
2006-07-07 16:20:00,93.303,93.347,93.29,93.343,1085799998.0
2006-07-07 16:25:00,93.338,93.355,93.308,93.329,1085299997.0
2006-07-07 16:30:00,93.336,93.355,93.305,93.312,773600002.0
2006-07-07 16:35:00,93.337,93.353,93.302,93.316,1046099993.0
2006-07-07 16:40:00,93.297,93.311,93.232,93.248,1305199990.0
2006-07-07 16:45:00,93.238,93.27,93.231,93.242,1037299999.0
2006-07-07 16:50:00,93.246,93.271,93.223,93.248,1295099998.0
2006-07-07 16:55:00,93.236,93.289,93.233,93.249,1035799994.0
2006-07-07 17:00:00,93.244,93.274,93.22,93.243,944999990.0
2006-07-07 17:05:00,93.272,93.275,93.223,93.247,894600001.0
2006-07-07 17:10:00,93.234,93.256,93.219,93.245,1102799994.0
2006-07-07 17:15:00,93.237,93.249,93.198,93.213,1160200008.0
2006-07-07 17:20:00,93.21,93.222,93.148,93.166,1047800000.0
2006-07-07 17:25:00,93.196,93.203,93.164,93.187,1252099997.0
2006-07-07 17:30:00,93.179,93.222,93.156,93.206,1247599994.0
2006-07-07 17:35:00,93.209,93.229,93.172,93.185,1084400001.0
2006-07-07 17:40:00,93.173,93.215,93.17,93.189,1031300000.0
2006-07-07 17:45:00,93.198,93.227,93.176,93.217,1243599995.0
2006-07-07 17:50:00,93.225,93.235,93.196,93.228,1022600007.0
2006-07-07 17:55:00,93.214,93.226,93.175,93.215,1182599986.0
2006-07-07 18:00:00,93.223,93.223,93.16,93.16,7448199959.0
2006-07-07 18:05:00,93.17,93.18,93.13,93.14,8761999940.0
2006-07-07 18:10:00,93.136,93.141,93.102,93.13,7050299961.0
2006-07-07 18:15:00,93.15,93.17,93.115,93.15,6644499993.0
2006-07-07 18:20:00,93.133,93.19,93.125,93.19,9416499977.0
2006-07-07 18:25:00,93.2,93.235,93.15,93.22,8356499996.0
2006-07-07 18:30:00,93.233,93.28,93.188,93.205,8231699946.0
2006-07-07 18:35:00,93.206,93.248,93.172,93.234,5407399990.0
2006-07-07 18:40:00,93.222,93.254,93.192,93.21,5133899983.0
2006-07-07 18:45:00,93.19,93.226,93.17,93.178,2682499992.0
2006-07-07 18:50:00,93.189,93.199,93.158,93.167,6339499989.0
2006-07-07 18:55:00,93.178,93.243,93.169,93.215,4878000018.0
2006-07-07 19:00:00,93.205,93.243,93.194,93.227,2370900007.0
2006-07-07 19:05:00,93.208,93.254,93.203,93.237,5296399989.0
2006-07-07 19:10:00,93.236,93.249,93.203,93.226,1990599995.0
2006-07-07 19:15:00,93.222,93.237,93.172,93.192,4576700003.0
2006-07-07 19:20:00,93.214,93.256,93.204,93.246,4393100004.0
2006-07-07 19:25:00,93.25,93.273,93.223,93.247,5546399982.0
2006-07-07 19:30:00,93.258,93.27,93.221,93.238,4162299971.0
2006-07-07 19:35:00,93.227,93.258,93.214,93.231,3609200000.0
2006-07-07 19:40:00,93.224,93.267,93.221,93.238,4244399985.0
2006-07-07 19:45:00,93.231,93.257,93.198,93.207,2683599991.0
2006-07-07 19:50:00,93.202,93.23,93.19,93.208,2943699998.0
2006-07-07 19:55:00,93.214,93.24,93.199,93.214,3061599970.0
2006-07-07 20:00:00,93.21,93.235,93.194,93.231,2543099991.0
2006-07-07 20:05:00,93.222,93.247,93.181,93.223,3006500008.0
2006-07-07 20:10:00,93.23,93.247,93.194,93.217,5068799991.0
2006-07-07 20:15:00,93.196,93.249,93.189,93.224,4819899993.0
2006-07-07 20:20:00,93.222,93.265,93.217,93.242,4542799998.0
2006-07-07 20:25:00,93.233,93.27,93.217,93.26,6040099995.0
2006-07-07 20:30:00,93.28,93.28,93.196,93.204,6439799988.0
2006-07-07 20:35:00,93.221,93.252,93.209,93.229,4284999979.0
2006-07-07 20:40:00,93.24,93.257,93.214,93.23,5082199988.0
2006-07-07 20:45:00,93.219,93.226,93.17,93.172,4586899987.0
2006-07-07 20:50:00,93.163,93.19,93.152,93.179,3958200000.0
2006-07-07 20:55:00,93.164,93.21,93.15,93.2,7256499996.0
2006-07-07 21:00:00,93.211,93.243,93.206,93.22,4329399975.0
2006-07-07 21:05:00,93.23,93.246,93.204,93.216,2312799990.0
2006-07-07 21:10:00,93.242,93.261,93.209,93.244,3542299989.0
2006-07-07 21:15:00,93.256,93.256,93.197,93.23,4997199976.0
2006-07-07 21:20:00,93.235,93.237,93.19,93.22,7047299973.0
2006-07-07 21:25:00,93.225,93.23,93.173,93.197,2967699990.0
2006-07-07 21:30:00,93.201,93.202,93.153,93.171,2957399992.0
2006-07-07 21:35:00,93.172,93.185,93.13,93.149,1879200008.0
2006-07-07 21:40:00,93.143,93.178,93.129,93.169,3390200001.0
2006-07-07 21:45:00,93.155,93.175,93.13,93.148,3449999989.0
2006-07-07 21:50:00,93.172,93.192,93.152,93.172,1495599999.0
2006-07-07 21:55:00,93.167,93.197,93.158,93.17,1652599997.0
2006-07-07 22:00:00,93.183,93.209,93.14,93.196,3770799997.0
2006-07-07 22:05:00,93.195,93.201,93.156,93.162,1049999987.0
2006-07-07 22:10:00,93.174,93.196,93.134,93.141,1751899986.0
2006-07-07 22:15:00,93.156,93.165,93.122,93.141,1659499998.0
2006-07-07 22:20:00,93.14,93.188,93.14,93.158,1046400000.0
2006-07-07 22:25:00,93.163,93.189,93.118,93.163,1945899990.0
2006-07-07 22:30:00,93.173,93.187,93.14,93.161,1958600001.0
2006-07-07 22:35:00,93.169,93.211,93.162,93.185,1612900000.0
2006-07-07 22:40:00,93.176,93.201,93.133,93.133,2036399999.0
2006-07-07 22:45:00,93.158,93.178,93.126,93.146,2236199993.0
2006-07-07 22:50:00,93.166,93.172,93.097,93.145,1577399994.0
2006-07-07 22:55:00,93.136,93.196,93.121,93.131,1534800000.0
2006-07-09 23:00:00,93.21,93.236,93.157,93.157,805799993.0
2006-07-09 23:05:00,93.162,93.213,93.138,93.184,975299991.0
2006-07-09 23:10:00,93.175,93.233,93.167,93.185,912699996.0
2006-07-09 23:15:00,93.187,93.193,93.127,93.133,1123299990.0
2006-07-09 23:20:00,93.145,93.188,93.125,93.139,736199989.0
2006-07-09 23:25:00,93.118,93.153,93.094,93.12,1067800000.0
2006-07-09 23:30:00,93.121,93.161,93.098,93.153,1122900004.0
2006-07-09 23:35:00,93.146,93.165,93.103,93.122,1290199998.0
2006-07-09 23:40:00,93.117,93.163,93.108,93.125,1326299997.0
2006-07-09 23:45:00,93.113,93.17,93.093,93.124,808899994.0
2006-07-09 23:50:00,93.103,93.154,93.076,93.109,1215999994.0
2006-07-09 23:55:00,93.129,93.134,93.073,93.09,1051500001.0
2006-07-10 00:00:00,93.112,93.119,93.028,93.066,1038999992.0
2006-07-10 00:05:00,93.081,93.107,93.046,93.079,1237499989.0
2006-07-10 00:10:00,93.079,93.104,93.042,93.055,1126299996.0
2006-07-10 00:15:00,93.088,93.101,93.046,93.067,1278799997.0
2006-07-10 00:20:00,93.065,93.099,93.034,93.044,1113899993.0
2006-07-10 00:25:00,93.072,93.097,93.04,93.078,1273899997.0
2006-07-10 00:30:00,93.087,93.109,93.051,93.089,1076900000.0
2006-07-10 00:35:00,93.083,93.158,93.056,93.13,1068399986.0
2006-07-10 00:40:00,93.163,93.165,93.098,93.13,1249200003.0
2006-07-10 00:45:00,93.172,93.196,93.134,93.157,1238799997.0
2006-07-10 00:50:00,93.153,93.198,93.123,93.182,1273099993.0
2006-07-10 00:55:00,93.17,93.214,93.151,93.184,1203899999.0
2006-07-10 01:00:00,93.176,93.207,93.124,93.124,1169899996.0
2006-07-10 01:05:00,93.12,93.15,93.105,93.112,881699996.0
2006-07-10 01:10:00,93.103,93.116,93.055,93.055,1211099991.0
2006-07-10 01:15:00,93.08,93.106,93.068,93.097,726199997.0
2006-07-10 01:20:00,93.094,93.121,93.076,93.112,727499995.0
2006-07-10 01:25:00,93.096,93.144,93.088,93.119,1076599991.0
2006-07-10 01:30:00,93.144,93.156,93.122,93.147,822799999.0
2006-07-10 01:35:00,93.142,93.167,93.12,93.167,1048299996.0
2006-07-10 01:40:00,93.167,93.185,93.135,93.137,768299997.0
2006-07-10 01:45:00,93.15,93.15,93.106,93.116,973999994.0
2006-07-10 01:50:00,93.12,93.146,93.1,93.143,1072800006.0
2006-07-10 01:55:00,93.152,93.152,93.111,93.133,1120799991.0
2006-07-10 02:00:00,93.119,93.119,93.061,93.098,1098099997.0
2006-07-10 02:05:00,93.096,93.108,93.018,93.019,1194600000.0
2006-07-10 02:10:00,93.02,93.074,92.996,93.056,1082400001.0
2006-07-10 02:15:00,93.059,93.102,93.047,93.085,1496600000.0
2006-07-10 02:20:00,93.097,93.136,93.076,93.106,980099995.0
2006-07-10 02:25:00,93.125,93.126,93.084,93.12,1144199997.0
2006-07-10 02:30:00,93.107,93.116,93.073,93.11,869699997.0
2006-07-10 02:35:00,93.108,93.129,93.09,93.119,1194400002.0
2006-07-10 02:40:00,93.115,93.133,93.068,93.087,1298100003.0
2006-07-10 02:45:00,93.084,93.099,93.042,93.087,1223099999.0
2006-07-10 02:50:00,93.079,93.092,93.038,93.078,1075599998.0
2006-07-10 02:55:00,93.079,93.097,93.037,93.075,1281599989.0
2006-07-10 03:00:00,93.074,93.078,93.035,93.035,1210600008.0
2006-07-10 03:05:00,93.047,93.056,92.999,93.004,1130100005.0
2006-07-10 03:10:00,92.992,93.033,92.986,93.019,1031699999.0
2006-07-10 03:15:00,93.016,93.058,93.013,93.03,700399999.0
2006-07-10 03:20:00,93.03,93.054,93.024,93.047,1031399993.0
2006-07-10 03:25:00,93.039,93.058,93.025,93.03,789699998.0
2006-07-10 03:30:00,93.039,93.055,92.998,93.007,1088900006.0
2006-07-10 03:35:00,93.008,93.034,92.991,92.998,863300001.0
2006-07-10 03:40:00,93.005,93.054,93.004,93.049,1017999994.0
2006-07-10 03:45:00,93.033,93.048,93.009,93.039,1144000000.0
2006-07-10 03:50:00,93.024,93.063,93.019,93.045,1323800008.0
2006-07-10 03:55:00,93.032,93.06,92.995,93.008,828900001.0
2006-07-10 04:00:00,92.999,93.032,92.975,92.987,1232699997.0
2006-07-10 04:05:00,92.979,93.002,92.935,92.952,1109199994.0
2006-07-10 04:10:00,92.97,93.013,92.96,92.991,833899994.0
2006-07-10 04:15:00,93.003,93.019,92.975,92.994,1069099993.0
2006-07-10 04:20:00,92.96,93.011,92.96,92.966,798600000.0
2006-07-10 04:25:00,92.974,92.999,92.959,92.976,1149300002.0
2006-07-10 04:30:00,92.969,93.001,92.957,92.971,1009800001.0
2006-07-10 04:35:00,92.985,92.998,92.96,92.98,819800003.0
2006-07-10 04:40:00,92.985,92.99,92.962,92.969,896900002.0
2006-07-10 04:45:00,92.993,92.997,92.963,92.985,904199993.0
2006-07-10 04:50:00,92.987,92.994,92.958,92.958,966600003.0
2006-07-10 04:55:00,92.967,92.989,92.945,92.961,598900002.0
2006-07-10 05:00:00,92.965,92.982,92.935,92.953,1038600002.0
2006-07-10 05:05:00,92.948,92.978,92.895,92.897,897099997.0
2006-07-10 05:10:00,92.917,92.925,92.85,92.876,1014099997.0
2006-07-10 05:15:00,92.875,92.89,92.847,92.863,945699999.0
2006-07-10 05:20:00,92.858,92.867,92.825,92.85,767900001.0
2006-07-10 05:25:00,92.854,92.873,92.833,92.854,881299997.0
2006-07-10 05:30:00,92.839,92.877,92.822,92.872,974700002.0
2006-07-10 05:35:00,92.86,92.88,92.845,92.855,742800008.0
2006-07-10 05:40:00,92.87,92.881,92.826,92.836,896899998.0
2006-07-10 05:45:00,92.858,92.875,92.806,92.866,936600003.0
2006-07-10 05:50:00,92.859,92.872,92.836,92.862,927599998.0
2006-07-10 05:55:00,92.831,92.882,92.831,92.88,803899993.0
2006-07-10 06:00:00,92.863,92.888,92.844,92.844,747300001.0
2006-07-10 06:05:00,92.854,92.887,92.85,92.887,1117500003.0
2006-07-10 06:10:00,92.852,92.878,92.834,92.852,891399997.0
2006-07-10 06:15:00,92.848,92.859,92.816,92.835,934599995.0
2006-07-10 06:20:00,92.834,92.839,92.759,92.775,769099996.0
2006-07-10 06:25:00,92.771,92.807,92.75,92.784,1202600003.0
2006-07-10 06:30:00,92.795,92.827,92.768,92.821,1163799993.0
2006-07-10 06:35:00,92.818,92.838,92.788,92.804,921699992.0
2006-07-10 06:40:00,92.815,92.82,92.781,92.805,822400000.0
2006-07-10 06:45:00,92.78,92.82,92.78,92.788,964200001.0
2006-07-10 06:50:00,92.798,92.82,92.78,92.792,1210200003.0
2006-07-10 06:55:00,92.802,92.826,92.793,92.802,990399998.0
2006-07-10 07:00:00,92.797,92.797,92.759,92.772,1047900001.0
2006-07-10 07:05:00,92.777,92.791,92.732,92.741,841599997.0
2006-07-10 07:10:00,92.747,92.785,92.721,92.765,1057999993.0
2006-07-10 07:15:00,92.758,92.776,92.737,92.738,744200004.0
2006-07-10 07:20:00,92.755,92.777,92.735,92.777,1225399991.0
2006-07-10 07:25:00,92.771,92.771,92.707,92.75,1203600005.0
2006-07-10 07:30:00,92.762,92.781,92.724,92.751,835499993.0
2006-07-10 07:35:00,92.766,92.795,92.747,92.783,1423999999.0
2006-07-10 07:40:00,92.787,92.795,92.766,92.782,1023199989.0
2006-07-10 07:45:00,92.779,92.841,92.76,92.811,858300002.0
2006-07-10 07:50:00,92.807,92.872,92.804,92.847,994199998.0
2006-07-10 07:55:00,92.874,92.884,92.784,92.821,960299995.0
2006-07-10 08:00:00,92.801,92.826,92.775,92.81,1050899998.0
2006-07-10 08:05:00,92.817,92.824,92.773,92.787,1169799998.0
2006-07-10 08:10:00,92.789,92.852,92.783,92.852,1182199995.0
2006-07-10 08:15:00,92.856,92.862,92.809,92.854,999899997.0
2006-07-10 08:20:00,92.846,92.864,92.815,92.834,1307599993.0
2006-07-10 08:25:00,92.83,92.843,92.806,92.828,1179299997.0
2006-07-10 08:30:00,92.823,92.89,92.809,92.856,1127799994.0
2006-07-10 08:35:00,92.877,92.884,92.824,92.845,1323599987.0
2006-07-10 08:40:00,92.833,92.857,92.806,92.841,1228899992.0
2006-07-10 08:45:00,92.848,92.848,92.751,92.751,1272899999.0
2006-07-10 08:50:00,92.736,92.799,92.7,92.779,1097700003.0
2006-07-10 08:55:00,92.795,92.807,92.754,92.772,806200002.0
2006-07-10 09:00:00,92.755,92.774,92.722,92.745,1061099994.0
2006-07-10 09:05:00,92.736,92.754,92.659,92.691,1299300000.0
2006-07-10 09:10:00,92.689,92.772,92.671,92.748,878199996.0
2006-07-10 09:15:00,92.798,92.811,92.753,92.774,1175799993.0
2006-07-10 09:20:00,92.774,92.805,92.755,92.802,1207000009.0
2006-07-10 09:25:00,92.793,92.827,92.779,92.807,1044499993.0
2006-07-10 09:30:00,92.794,92.826,92.772,92.787,1087500010.0
2006-07-10 09:35:00,92.8,92.819,92.782,92.81,1106799999.0
2006-07-10 09:40:00,92.803,92.803,92.739,92.758,855800004.0
2006-07-10 09:45:00,92.764,92.798,92.726,92.794,1111699993.0
2006-07-10 09:50:00,92.787,92.862,92.787,92.792,1083099996.0
2006-07-10 09:55:00,92.765,92.808,92.751,92.751,1387799993.0
2006-07-10 10:00:00,92.744,92.785,92.732,92.757,1254899995.0
2006-07-10 10:05:00,92.744,92.789,92.733,92.776,1034599996.0
2006-07-10 10:10:00,92.769,92.804,92.752,92.781,848800006.0
2006-07-10 10:15:00,92.791,92.803,92.733,92.762,1168099990.0
2006-07-10 10:20:00,92.79,92.797,92.744,92.772,1303400003.0
2006-07-10 10:25:00,92.756,92.796,92.741,92.78,1013699992.0
2006-07-10 10:30:00,92.762,92.804,92.734,92.783,967400001.0
2006-07-10 10:35:00,92.785,92.822,92.767,92.787,1286200009.0
2006-07-10 10:40:00,92.769,92.806,92.759,92.79,1345099995.0
2006-07-10 10:45:00,92.8,92.823,92.772,92.808,1117100000.0
2006-07-10 10:50:00,92.796,92.809,92.741,92.79,967499992.0
2006-07-10 10:55:00,92.768,92.803,92.759,92.791,1091300005.0
2006-07-10 11:00:00,92.796,92.806,92.758,92.787,975999999.0
2006-07-10 11:05:00,92.782,92.798,92.755,92.777,1218500008.0
2006-07-10 11:10:00,92.776,92.798,92.752,92.778,1391600003.0
2006-07-10 11:15:00,92.774,92.799,92.755,92.768,1113299988.0
2006-07-10 11:20:00,92.748,92.763,92.727,92.74,1341700001.0
2006-07-10 11:25:00,92.762,92.763,92.665,92.682,1092999998.0
2006-07-10 11:30:00,92.67,92.735,92.67,92.706,1478999994.0
2006-07-10 11:35:00,92.69,92.765,92.681,92.765,1070299997.0
2006-07-10 11:40:00,92.759,92.795,92.75,92.775,1359600002.0
2006-07-10 11:45:00,92.785,92.794,92.755,92.768,1109499998.0
2006-07-10 11:50:00,92.788,92.788,92.731,92.746,1481400003.0
2006-07-10 11:55:00,92.728,92.755,92.712,92.745,1182400003.0
2006-07-10 12:00:00,92.739,92.764,92.686,92.748,1038500002.0
2006-07-10 12:05:00,92.761,92.789,92.743,92.758,1078099986.0
2006-07-10 12:10:00,92.744,92.773,92.736,92.768,1190300002.0
2006-07-10 12:15:00,92.756,92.783,92.736,92.755,1121999991.0
2006-07-10 12:20:00,92.765,92.781,92.725,92.768,783199991.0
2006-07-10 12:25:00,92.772,92.797,92.753,92.782,1302599990.0
2006-07-10 12:30:00,92.783,92.797,92.752,92.767,962400003.0
2006-07-10 12:35:00,92.753,92.777,92.736,92.777,890700003.0
2006-07-10 12:40:00,92.768,92.791,92.73,92.75,987099998.0
2006-07-10 12:45:00,92.75,92.764,92.707,92.712,1272000005.0
2006-07-10 12:50:00,92.742,92.758,92.668,92.723,911599996.0
2006-07-10 12:55:00,92.742,92.761,92.693,92.706,1272900001.0
2006-07-10 13:00:00,92.703,92.732,92.688,92.712,1167399993.0
2006-07-10 13:05:00,92.701,92.727,92.608,92.654,1251699990.0
2006-07-10 13:10:00,92.67,92.685,92.614,92.619,1091099982.0
2006-07-10 13:15:00,92.63,92.659,92.579,92.641,974999995.0
2006-07-10 13:20:00,92.653,92.682,92.622,92.646,1215399998.0
2006-07-10 13:25:00,92.632,92.661,92.621,92.652,1191699995.0
2006-07-10 13:30:00,92.638,92.652,92.607,92.614,984800000.0
2006-07-10 13:35:00,92.604,92.632,92.575,92.607,1192799993.0
2006-07-10 13:40:00,92.606,92.606,92.563,92.592,1205899992.0
2006-07-10 13:45:00,92.573,92.606,92.562,92.599,912500003.0
2006-07-10 13:50:00,92.604,92.62,92.572,92.602,1137000001.0
2006-07-10 13:55:00,92.597,92.643,92.591,92.618,853299996.0
2006-07-10 14:00:00,92.618,92.623,92.58,92.58,1179100000.0
2006-07-10 14:05:00,92.603,92.617,92.578,92.607,920500002.0
2006-07-10 14:10:00,92.608,92.611,92.568,92.588,1074099997.0
2006-07-10 14:15:00,92.585,92.603,92.538,92.581,1051100002.0
2006-07-10 14:20:00,92.585,92.585,92.529,92.556,1230200001.0
2006-07-10 14:25:00,92.548,92.567,92.492,92.5,1145600003.0
2006-07-10 14:30:00,92.504,92.545,92.478,92.509,1075700000.0
2006-07-10 14:35:00,92.523,92.54,92.486,92.503,1137800004.0
2006-07-10 14:40:00,92.501,92.513,92.457,92.47,1058699985.0
2006-07-10 14:45:00,92.481,92.591,92.467,92.574,1185399994.0
2006-07-10 14:50:00,92.59,92.626,92.578,92.614,1312699996.0
2006-07-10 14:55:00,92.618,92.643,92.57,92.623,1134699992.0
2006-07-10 15:00:00,92.63,92.64,92.594,92.637,1049899994.0
2006-07-10 15:05:00,92.634,92.634,92.571,92.584,935199991.0
2006-07-10 15:10:00,92.572,92.615,92.558,92.596,1206300002.0
2006-07-10 15:15:00,92.589,92.627,92.574,92.592,1393499991.0
2006-07-10 15:20:00,92.613,92.645,92.561,92.635,895599998.0
2006-07-10 15:25:00,92.635,92.665,92.608,92.652,1008199995.0
2006-07-10 15:30:00,92.637,92.687,92.631,92.666,1030800005.0
2006-07-10 15:35:00,92.661,92.725,92.643,92.662,980600001.0
2006-07-10 15:40:00,92.673,92.686,92.64,92.671,1396500000.0
2006-07-10 15:45:00,92.686,92.73,92.663,92.663,1331699992.0
2006-07-10 15:50:00,92.647,92.686,92.596,92.629,1197799996.0
2006-07-10 15:55:00,92.629,92.67,92.605,92.624,1327200006.0
2006-07-10 16:00:00,92.618,92.687,92.618,92.671,1141899992.0
2006-07-10 16:05:00,92.673,92.689,92.648,92.671,980800004.0
2006-07-10 16:10:00,92.672,92.704,92.635,92.678,940200004.0
2006-07-10 16:15:00,92.692,92.699,92.611,92.626,1081600000.0
2006-07-10 16:20:00,92.646,92.656,92.599,92.62,1160200000.0
2006-07-10 16:25:00,92.611,92.644,92.59,92.601,1056500004.0
2006-07-10 16:30:00,92.617,92.645,92.595,92.624,1114299998.0
2006-07-10 16:35:00,92.605,92.63,92.587,92.615,1068399997.0
2006-07-10 16:40:00,92.606,92.623,92.571,92.613,1165199993.0
2006-07-10 16:45:00,92.617,92.642,92.596,92.621,1210099986.0
2006-07-10 16:50:00,92.644,92.661,92.611,92.634,1040999995.0
2006-07-10 16:55:00,92.637,92.659,92.613,92.651,928499999.0
2006-07-10 17:00:00,92.638,92.666,92.618,92.655,1042300002.0
2006-07-10 17:05:00,92.643,92.682,92.622,92.671,941699995.0
2006-07-10 17:10:00,92.68,92.688,92.632,92.672,1049900002.0
2006-07-10 17:15:00,92.648,92.665,92.631,92.659,1365700000.0
2006-07-10 17:20:00,92.666,92.679,92.637,92.655,712899995.0
2006-07-10 17:25:00,92.67,92.682,92.642,92.667,1128699988.0
2006-07-10 17:30:00,92.664,92.687,92.644,92.653,1091599998.0
2006-07-10 17:35:00,92.647,92.667,92.624,92.624,875300001.0
2006-07-10 17:40:00,92.606,92.649,92.604,92.624,992399997.0
2006-07-10 17:45:00,92.616,92.658,92.592,92.603,1264500005.0
2006-07-10 17:50:00,92.625,92.641,92.593,92.605,1194199997.0
2006-07-10 17:55:00,92.618,92.674,92.618,92.659,1065099992.0
2006-07-10 18:00:00,92.657,92.72,92.628,92.7,8227900006.0
2006-07-10 18:05:00,92.71,92.71,92.659,92.672,8068400012.0
2006-07-10 18:10:00,92.671,92.696,92.64,92.656,5879799995.0
2006-07-10 18:15:00,92.68,92.68,92.619,92.651,6927499962.0
2006-07-10 18:20:00,92.656,92.688,92.649,92.68,8956699980.0
2006-07-10 18:25:00,92.658,92.693,92.64,92.675,8102499986.0
2006-07-10 18:30:00,92.665,92.7,92.646,92.67,7730699972.0
2006-07-10 18:35:00,92.673,92.673,92.626,92.66,5626199981.0
2006-07-10 18:40:00,92.644,92.669,92.625,92.625,5124299980.0
2006-07-10 18:45:00,92.619,92.646,92.6,92.623,2686499984.0
2006-07-10 18:50:00,92.601,92.65,92.601,92.623,6638099996.0
2006-07-10 18:55:00,92.651,92.718,92.641,92.7,5142199975.0
2006-07-10 19:00:00,92.721,92.721,92.672,92.688,1993499999.0
2006-07-10 19:05:00,92.703,92.733,92.68,92.718,5684300003.0
2006-07-10 19:10:00,92.733,92.749,92.704,92.729,1843700001.0
2006-07-10 19:15:00,92.739,92.755,92.699,92.726,4270399982.0
2006-07-10 19:20:00,92.73,92.752,92.7,92.743,4677499975.0
2006-07-10 19:25:00,92.75,92.761,92.696,92.715,5366200007.0
2006-07-10 19:30:00,92.707,92.73,92.689,92.715,4805399978.0
2006-07-10 19:35:00,92.715,92.753,92.678,92.727,3522699979.0
2006-07-10 19:40:00,92.729,92.762,92.723,92.741,3762199996.0
2006-07-10 19:45:00,92.724,92.782,92.716,92.76,2895399983.0
2006-07-10 19:50:00,92.771,92.773,92.733,92.75,3074399991.0
2006-07-10 19:55:00,92.762,92.766,92.725,92.755,3786099993.0
2006-07-10 20:00:00,92.757,92.773,92.733,92.749,2711099994.0
2006-07-10 20:05:00,92.755,92.78,92.727,92.765,2689599991.0
2006-07-10 20:10:00,92.758,92.77,92.681,92.707,5251999986.0
2006-07-10 20:15:00,92.708,92.729,92.681,92.699,4470299993.0
2006-07-10 20:20:00,92.715,92.73,92.685,92.726,4212299994.0
2006-07-10 20:25:00,92.711,92.74,92.695,92.74,6255899985.0
2006-07-10 20:30:00,92.75,92.767,92.718,92.738,6573799979.0
2006-07-10 20:35:00,92.735,92.752,92.703,92.744,4194599982.0
2006-07-10 20:40:00,92.73,92.775,92.722,92.745,5175199998.0
2006-07-10 20:45:00,92.744,92.763,92.719,92.721,4731399996.0
2006-07-10 20:50:00,92.717,92.749,92.703,92.747,4079799986.0
2006-07-10 20:55:00,92.752,92.767,92.688,92.712,7630499938.0
2006-07-10 21:00:00,92.75,92.75,92.699,92.735,2616600002.0
2006-07-10 21:05:00,92.727,92.746,92.707,92.726,2442999996.0
2006-07-10 21:10:00,92.721,92.762,92.71,92.758,3361599994.0
2006-07-10 21:15:00,92.747,92.771,92.727,92.771,4638599982.0
2006-07-10 21:20:00,92.779,92.815,92.767,92.776,7025299974.0
2006-07-10 21:25:00,92.778,92.801,92.761,92.793,3361599982.0
2006-07-10 21:30:00,92.788,92.815,92.77,92.79,2808699984.0
2006-07-10 21:35:00,92.798,92.808,92.768,92.794,1695699996.0
2006-07-10 21:40:00,92.8,92.803,92.753,92.782,3751099986.0
2006-07-10 21:45:00,92.765,92.79,92.75,92.762,3316099986.0
2006-07-10 21:50:00,92.769,92.802,92.75,92.75,1346700001.0
2006-07-10 21:55:00,92.754,92.804,92.754,92.785,1900799995.0
2006-07-10 22:00:00,92.786,92.814,92.76,92.788,3812199992.0
2006-07-10 22:05:00,92.788,92.811,92.771,92.79,1172700001.0
2006-07-10 22:10:00,92.788,92.817,92.771,92.81,1576500000.0
2006-07-10 22:15:00,92.817,92.844,92.803,92.803,1604399999.0
2006-07-10 22:20:00,92.827,92.833,92.771,92.793,1126299991.0
2006-07-10 22:25:00,92.78,92.801,92.749,92.749,2123299986.0
2006-07-10 22:30:00,92.787,92.797,92.762,92.769,1960300004.0
2006-07-10 22:35:00,92.792,92.827,92.774,92.815,1479500001.0
2006-07-10 22:40:00,92.815,92.824,92.78,92.817,1867500010.0
2006-07-10 22:45:00,92.823,92.833,92.782,92.8,2183799989.0
2006-07-10 22:50:00,92.82,92.821,92.746,92.805,1619299992.0
2006-07-10 22:55:00,92.803,92.818,92.741,92.749,1065199998.0
2006-07-10 23:00:00,92.815,92.875,92.792,92.835,1076799998.0
2006-07-10 23:05:00,92.835,92.859,92.803,92.848,1329700003.0
2006-07-10 23:10:00,92.837,92.872,92.792,92.823,1043399990.0
2006-07-10 23:15:00,92.832,92.879,92.804,92.848,1300199997.0
2006-07-10 23:20:00,92.869,92.897,92.826,92.858,1171900006.0
2006-07-10 23:25:00,92.89,92.895,92.84,92.848,986799983.0
2006-07-10 23:30:00,92.855,92.867,92.822,92.859,1267099993.0
2006-07-10 23:35:00,92.846,92.865,92.823,92.847,1118699997.0
2006-07-10 23:40:00,92.829,92.855,92.787,92.836,1235499994.0
2006-07-10 23:45:00,92.832,92.86,92.808,92.839,947599985.0
2006-07-10 23:50:00,92.83,92.86,92.822,92.842,1015400000.0
2006-07-10 23:55:00,92.814,92.856,92.814,92.838,766499991.0
2006-07-11 00:00:00,92.835,92.876,92.819,92.876,843699994.0
2006-07-11 00:05:00,92.865,92.882,92.83,92.83,1175899993.0
2006-07-11 00:10:00,92.867,92.888,92.847,92.877,906699999.0
2006-07-11 00:15:00,92.883,92.887,92.848,92.869,993799999.0
2006-07-11 00:20:00,92.87,92.922,92.869,92.912,885899996.0
2006-07-11 00:25:00,92.907,92.94,92.885,92.914,1058399988.0
2006-07-11 00:30:00,92.907,92.925,92.867,92.892,653300003.0
2006-07-11 00:35:00,92.884,92.926,92.882,92.902,1005299999.0
2006-07-11 00:40:00,92.927,92.929,92.877,92.91,909800003.0
2006-07-11 00:45:00,92.915,92.933,92.894,92.908,1193299991.0
2006-07-11 00:50:00,92.905,92.938,92.889,92.902,916699990.0
2006-07-11 00:55:00,92.925,92.945,92.9,92.931,1064699997.0
2006-07-11 01:00:00,92.927,92.971,92.899,92.953,929799993.0
2006-07-11 01:05:00,92.954,92.982,92.935,92.954,1035699995.0
2006-07-11 01:10:00,92.962,92.966,92.906,92.92,1149200007.0
2006-07-11 01:15:00,92.948,92.963,92.922,92.94,903399995.0
2006-07-11 01:20:00,92.95,92.962,92.916,92.924,1119400001.0
2006-07-11 01:25:00,92.946,92.959,92.913,92.922,1031399997.0
2006-07-11 01:30:00,92.932,92.941,92.883,92.906,1182499998.0
2006-07-11 01:35:00,92.89,92.925,92.872,92.895,976000002.0
2006-07-11 01:40:00,92.907,92.936,92.888,92.936,793899997.0
2006-07-11 01:45:00,92.925,92.925,92.872,92.914,1364499993.0
2006-07-11 01:50:00,92.888,92.921,92.888,92.913,1011699990.0
2006-07-11 01:55:00,92.906,92.922,92.871,92.887,1136300000.0
2006-07-11 02:00:00,92.869,92.907,92.862,92.869,994600000.0
2006-07-11 02:05:00,92.884,92.912,92.863,92.904,1034100001.0
2006-07-11 02:10:00,92.9,92.9,92.824,92.828,895199996.0
2006-07-11 02:15:00,92.841,92.857,92.814,92.825,1288500002.0
2006-07-11 02:20:00,92.837,92.884,92.817,92.862,1165200002.0
2006-07-11 02:25:00,92.853,92.869,92.83,92.853,1257700003.0
2006-07-11 02:30:00,92.854,92.87,92.811,92.836,1020799995.0
2006-07-11 02:35:00,92.818,92.858,92.817,92.855,835400000.0
2006-07-11 02:40:00,92.854,92.856,92.805,92.839,1212799997.0
2006-07-11 02:45:00,92.831,92.839,92.799,92.815,798999997.0
2006-07-11 02:50:00,92.837,92.837,92.781,92.825,1201899997.0
2006-07-11 02:55:00,92.812,92.829,92.763,92.817,1212799998.0
2006-07-11 03:00:00,92.797,92.816,92.775,92.79,1244699999.0
2006-07-11 03:05:00,92.808,92.818,92.773,92.784,1303399995.0
2006-07-11 03:10:00,92.774,92.801,92.754,92.78,1051399994.0
2006-07-11 03:15:00,92.78,92.8,92.765,92.771,866400005.0
2006-07-11 03:20:00,92.774,92.8,92.763,92.785,1208499994.0
2006-07-11 03:25:00,92.777,92.804,92.764,92.794,1093699995.0
2006-07-11 03:30:00,92.795,92.811,92.774,92.788,1201999995.0
2006-07-11 03:35:00,92.803,92.81,92.741,92.741,998100001.0
2006-07-11 03:40:00,92.756,92.788,92.722,92.771,1124899995.0
2006-07-11 03:45:00,92.772,92.795,92.756,92.777,857100004.0
2006-07-11 03:50:00,92.782,92.792,92.744,92.765,1047199993.0
2006-07-11 03:55:00,92.768,92.77,92.724,92.738,611499997.0
2006-07-11 04:00:00,92.721,92.749,92.696,92.704,922100002.0
2006-07-11 04:05:00,92.711,92.728,92.671,92.699,784599997.0
2006-07-11 04:10:00,92.709,92.732,92.686,92.713,888600012.0
2006-07-11 04:15:00,92.71,92.718,92.686,92.706,886099997.0
2006-07-11 04:20:00,92.669,92.708,92.654,92.666,929099999.0
2006-07-11 04:25:00,92.668,92.686,92.648,92.651,898000001.0
2006-07-11 04:30:00,92.651,92.668,92.619,92.649,856900000.0
2006-07-11 04:35:00,92.655,92.692,92.64,92.661,876699998.0
2006-07-11 04:40:00,92.667,92.697,92.659,92.687,848400000.0
2006-07-11 04:45:00,92.678,92.69,92.653,92.684,837099995.0
2006-07-11 04:50:00,92.682,92.683,92.643,92.647,973199996.0
2006-07-11 04:55:00,92.66,92.68,92.645,92.662,852600010.0
2006-07-11 05:00:00,92.665,92.688,92.64,92.683,1002799997.0
2006-07-11 05:05:00,92.682,92.692,92.645,92.659,663300002.0
2006-07-11 05:10:00,92.675,92.68,92.645,92.677,777899997.0
2006-07-11 05:15:00,92.664,92.713,92.653,92.686,798600002.0
2006-07-11 05:20:00,92.704,92.723,92.68,92.7,971099991.0
2006-07-11 05:25:00,92.718,92.733,92.68,92.705,1064399988.0
2006-07-11 05:30:00,92.732,92.738,92.709,92.726,574599999.0
2006-07-11 05:35:00,92.723,92.743,92.705,92.717,907899998.0
2006-07-11 05:40:00,92.73,92.748,92.703,92.72,479899998.0
2006-07-11 05:45:00,92.735,92.747,92.673,92.723,601599996.0
2006-07-11 05:50:00,92.724,92.755,92.716,92.729,1004699994.0
2006-07-11 05:55:00,92.71,92.75,92.71,92.722,823600008.0
2006-07-11 06:00:00,92.733,92.752,92.708,92.732,1048200000.0
2006-07-11 06:05:00,92.736,92.753,92.717,92.743,1197999994.0
2006-07-11 06:10:00,92.732,92.75,92.711,92.733,567799997.0
2006-07-11 06:15:00,92.712,92.743,92.707,92.73,842500002.0
2006-07-11 06:20:00,92.727,92.742,92.707,92.732,515099995.0
2006-07-11 06:25:00,92.728,92.748,92.707,92.745,704499999.0
2006-07-11 06:30:00,92.747,92.757,92.722,92.737,801399996.0
2006-07-11 06:35:00,92.75,92.774,92.731,92.771,748399997.0
2006-07-11 06:40:00,92.773,92.779,92.741,92.755,1042299987.0
2006-07-11 06:45:00,92.77,92.796,92.752,92.78,1049599998.0
2006-07-11 06:50:00,92.771,92.787,92.739,92.751,661500001.0
2006-07-11 06:55:00,92.773,92.785,92.747,92.78,1161199998.0
2006-07-11 07:00:00,92.773,92.781,92.742,92.778,930700006.0
2006-07-11 07:05:00,92.777,92.78,92.744,92.775,708699996.0
2006-07-11 07:10:00,92.758,92.77,92.732,92.74,942899993.0
2006-07-11 07:15:00,92.748,92.76,92.73,92.737,869100007.0
2006-07-11 07:20:00,92.753,92.765,92.725,92.742,958599997.0
2006-07-11 07:25:00,92.718,92.744,92.689,92.713,1217000009.0
2006-07-11 07:30:00,92.714,92.745,92.675,92.736,837599996.0
2006-07-11 07:35:00,92.719,92.742,92.703,92.71,1219599999.0
2006-07-11 07:40:00,92.717,92.752,92.717,92.741,974599993.0
2006-07-11 07:45:00,92.709,92.747,92.709,92.736,1114899987.0
2006-07-11 07:50:00,92.733,92.763,92.716,92.74,1027800001.0
2006-07-11 07:55:00,92.752,92.754,92.718,92.726,972699992.0
2006-07-11 08:00:00,92.719,92.74,92.705,92.722,1040500007.0
2006-07-11 08:05:00,92.716,92.727,92.646,92.673,998800004.0
2006-07-11 08:10:00,92.668,92.722,92.64,92.699,1210899999.0
2006-07-11 08:15:00,92.712,92.75,92.682,92.727,1229000000.0
2006-07-11 08:20:00,92.756,92.756,92.719,92.739,968200007.0
2006-07-11 08:25:00,92.719,92.761,92.708,92.714,988599989.0
2006-07-11 08:30:00,92.711,92.726,92.683,92.7,1120299991.0
2006-07-11 08:35:00,92.702,92.749,92.702,92.748,1027699995.0
2006-07-11 08:40:00,92.742,92.761,92.715,92.715,1001499996.0
2006-07-11 08:45:00,92.756,92.772,92.701,92.74,1246200003.0
2006-07-11 08:50:00,92.704,92.742,92.664,92.682,1003700002.0
2006-07-11 08:55:00,92.679,92.706,92.646,92.675,1255699994.0
2006-07-11 09:00:00,92.678,92.695,92.659,92.679,939799998.0
2006-07-11 09:05:00,92.68,92.723,92.65,92.708,924199997.0
2006-07-11 09:10:00,92.713,92.734,92.691,92.72,1062299994.0
2006-07-11 09:15:00,92.722,92.772,92.715,92.766,1041299995.0
2006-07-11 09:20:00,92.757,92.777,92.718,92.74,984999997.0
2006-07-11 09:25:00,92.747,92.815,92.72,92.802,1517999999.0
2006-07-11 09:30:00,92.81,92.855,92.799,92.829,1095100002.0
2006-07-11 09:35:00,92.823,92.944,92.823,92.915,1323499994.0
2006-07-11 09:40:00,92.918,92.941,92.865,92.885,1202199998.0
2006-07-11 09:45:00,92.885,92.918,92.876,92.881,1132199991.0
2006-07-11 09:50:00,92.888,92.934,92.883,92.923,1095900000.0
2006-07-11 09:55:00,92.916,92.952,92.903,92.924,1184499998.0
2006-07-11 10:00:00,92.915,92.949,92.88,92.949,1139999983.0
2006-07-11 10:05:00,92.942,92.962,92.911,92.947,979399992.0
2006-07-11 10:10:00,92.929,92.97,92.929,92.954,1034600004.0
2006-07-11 10:15:00,92.964,92.964,92.894,92.895,908799996.0
2006-07-11 10:20:00,92.912,92.917,92.873,92.895,1096699992.0
2006-07-11 10:25:00,92.883,92.981,92.883,92.956,781699995.0
2006-07-11 10:30:00,92.987,92.988,92.895,92.929,982299996.0
2006-07-11 10:35:00,92.937,92.941,92.875,92.893,1329599999.0
2006-07-11 10:40:00,92.898,92.953,92.882,92.933,1309199996.0
2006-07-11 10:45:00,92.926,92.958,92.91,92.928,1199500000.0
2006-07-11 10:50:00,92.95,92.973,92.924,92.949,981600000.0
2006-07-11 10:55:00,92.943,92.986,92.928,92.986,1270899989.0
2006-07-11 11:00:00,93.008,93.038,92.963,92.98,1049799996.0
2006-07-11 11:05:00,92.979,93.017,92.961,92.99,904099994.0
2006-07-11 11:10:00,92.985,92.993,92.942,92.953,1038999996.0
2006-07-11 11:15:00,92.961,92.985,92.936,92.961,1213299994.0
2006-07-11 11:20:00,92.962,92.988,92.934,92.94,1247700003.0
2006-07-11 11:25:00,92.935,92.935,92.812,92.847,1425399992.0
2006-07-11 11:30:00,92.846,92.87,92.813,92.843,1581000002.0
2006-07-11 11:35:00,92.852,92.901,92.836,92.894,1213000008.0
2006-07-11 11:40:00,92.894,92.924,92.887,92.919,1399099993.0
2006-07-11 11:45:00,92.896,92.917,92.874,92.9,1142700007.0
2006-07-11 11:50:00,92.877,92.919,92.873,92.879,1484400007.0
2006-07-11 11:55:00,92.891,92.93,92.876,92.917,955700002.0
2006-07-11 12:00:00,92.907,92.975,92.876,92.96,1043800000.0
2006-07-11 12:05:00,92.969,93.013,92.959,92.978,1058400003.0
2006-07-11 12:10:00,92.972,93.009,92.957,93.0,1342199993.0
2006-07-11 12:15:00,92.982,92.999,92.96,92.966,1251900000.0
2006-07-11 12:20:00,92.975,92.984,92.914,92.936,1218799993.0
2006-07-11 12:25:00,92.91,92.954,92.909,92.915,1079800002.0
2006-07-11 12:30:00,92.905,92.931,92.883,92.908,1324100003.0
2006-07-11 12:35:00,92.912,92.938,92.889,92.913,1192700007.0
2006-07-11 12:40:00,92.917,92.948,92.9,92.941,658699993.0
2006-07-11 12:45:00,92.926,92.967,92.926,92.961,1268600007.0
2006-07-11 12:50:00,92.953,92.97,92.891,92.951,899599992.0
2006-07-11 12:55:00,92.949,93.007,92.949,92.985,998500002.0
2006-07-11 13:00:00,92.994,93.001,92.959,92.995,1118199995.0
2006-07-11 13:05:00,92.98,93.011,92.973,92.997,1229499996.0
2006-07-11 13:10:00,92.993,93.042,92.976,93.019,1138899996.0
2006-07-11 13:15:00,93.012,93.032,92.941,92.988,895099994.0
2006-07-11 13:20:00,93.003,93.014,92.96,92.996,1059899991.0
2006-07-11 13:25:00,92.99,93.028,92.977,93.022,1441699992.0
2006-07-11 13:30:00,93.008,93.038,92.987,93.01,1096400000.0
2006-07-11 13:35:00,93.011,93.047,92.997,93.035,1054999991.0
2006-07-11 13:40:00,93.035,93.035,92.992,93.017,1098799994.0
2006-07-11 13:45:00,92.999,93.028,92.987,92.987,1113900007.0
2006-07-11 13:50:00,92.998,93.037,92.983,93.037,1296199997.0
2006-07-11 13:55:00,93.027,93.038,93.004,93.035,1055099999.0
2006-07-11 14:00:00,93.024,93.039,92.979,93.01,1178699995.0
2006-07-11 14:05:00,93.009,93.022,92.956,92.995,1188999999.0
2006-07-11 14:10:00,92.998,93.0,92.941,92.952,1123199998.0
2006-07-11 14:15:00,92.931,92.967,92.926,92.932,1292700002.0
2006-07-11 14:20:00,92.934,92.948,92.886,92.925,1029099989.0
2006-07-11 14:25:00,92.913,92.955,92.901,92.951,988099992.0
2006-07-11 14:30:00,92.944,92.952,92.879,92.883,833800000.0
2006-07-11 14:35:00,92.898,92.935,92.881,92.93,1126799996.0
2006-07-11 14:40:00,92.929,92.965,92.893,92.953,710400000.0
2006-07-11 14:45:00,92.94,92.969,92.902,92.943,1025199998.0
2006-07-11 14:50:00,92.972,93.0,92.95,92.996,1394599996.0
2006-07-11 14:55:00,92.987,93.01,92.924,92.99,1372899995.0
2006-07-11 15:00:00,92.981,93.0,92.945,92.956,1186799997.0
2006-07-11 15:05:00,92.94,93.052,92.932,93.022,958000000.0
2006-07-11 15:10:00,93.0,93.059,92.992,93.018,943800000.0
2006-07-11 15:15:00,93.018,93.069,93.005,93.016,1571899995.0
2006-07-11 15:20:00,93.007,93.035,92.94,93.008,1113299994.0
2006-07-11 15:25:00,93.022,93.063,93.0,93.014,1227299991.0
2006-07-11 15:30:00,93.049,93.062,92.991,93.01,992199988.0
2006-07-11 15:35:00,92.993,93.017,92.983,92.985,898999997.0
2006-07-11 15:40:00,93.001,93.001,92.944,92.98,1010900001.0
2006-07-11 15:45:00,92.963,92.993,92.927,92.93,1098500003.0
2006-07-11 15:50:00,92.949,92.959,92.893,92.893,1263999991.0
2006-07-11 15:55:00,92.942,92.961,92.905,92.928,905400001.0
2006-07-11 16:00:00,92.901,92.989,92.901,92.961,1025999994.0
2006-07-11 16:05:00,92.967,93.002,92.963,92.97,857699998.0
2006-07-11 16:10:00,92.976,92.992,92.929,92.969,1184299998.0
2006-07-11 16:15:00,92.99,93.001,92.955,92.976,1120600000.0
2006-07-11 16:20:00,92.96,92.991,92.944,92.944,1215399993.0
2006-07-11 16:25:00,92.927,92.942,92.898,92.904,1081800007.0
2006-07-11 16:30:00,92.924,92.943,92.893,92.934,1126699995.0
2006-07-11 16:35:00,92.921,92.951,92.919,92.947,1262699994.0
2006-07-11 16:40:00,92.935,92.975,92.916,92.916,1266299999.0
2006-07-11 16:45:00,92.928,92.942,92.906,92.907,1106799997.0
2006-07-11 16:50:00,92.893,92.978,92.89,92.958,1130599988.0
2006-07-11 16:55:00,92.981,92.981,92.927,92.936,1017499997.0
2006-07-11 17:00:00,92.934,92.971,92.911,92.924,980099998.0
2006-07-11 17:05:00,92.924,92.946,92.898,92.925,1130699991.0
2006-07-11 17:10:00,92.923,92.952,92.887,92.923,1047599994.0
2006-07-11 17:15:00,92.899,92.92,92.843,92.863,1188199988.0
2006-07-11 17:20:00,92.861,92.888,92.821,92.826,1108599997.0
2006-07-11 17:25:00,92.849,92.877,92.834,92.858,993899995.0
2006-07-11 17:30:00,92.844,92.9,92.838,92.881,1439100004.0
2006-07-11 17:35:00,92.883,92.911,92.869,92.909,1003399994.0
2006-07-11 17:40:00,92.886,92.931,92.885,92.915,1295399990.0
2006-07-11 17:45:00,92.913,92.942,92.875,92.902,788699994.0
2006-07-11 17:50:00,92.913,92.935,92.875,92.897,996599994.0
2006-07-11 17:55:00,92.893,92.906,92.849,92.857,1178200003.0
2006-07-11 18:00:00,92.87,92.9,92.853,92.89,7453499981.0
2006-07-11 18:05:00,92.9,92.91,92.872,92.878,6999999972.0
2006-07-11 18:10:00,92.89,92.901,92.853,92.89,5726999977.0
2006-07-11 18:15:00,92.91,92.919,92.873,92.889,4180699976.0
2006-07-11 18:20:00,92.892,92.95,92.883,92.93,9148699969.0
2006-07-11 18:25:00,92.912,92.938,92.868,92.893,6625499991.0
2006-07-11 18:30:00,92.913,92.932,92.879,92.905,8118099941.0
2006-07-11 18:35:00,92.926,93.006,92.892,92.976,5523299979.0
2006-07-11 18:40:00,92.973,92.998,92.921,92.921,5459299982.0
2006-07-11 18:45:00,92.938,92.95,92.909,92.929,3217699994.0
2006-07-11 18:50:00,92.919,92.945,92.894,92.903,6127699968.0
2006-07-11 18:55:00,92.919,92.94,92.903,92.917,4741500001.0
2006-07-11 19:00:00,92.938,92.96,92.906,92.941,1974999990.0
2006-07-11 19:05:00,92.948,92.979,92.923,92.956,5575199986.0
2006-07-11 19:10:00,92.962,92.967,92.92,92.952,1882000001.0
2006-07-11 19:15:00,92.954,93.026,92.938,92.994,4432699987.0
2006-07-11 19:20:00,93.029,93.066,92.987,93.053,4114299995.0
2006-07-11 19:25:00,93.051,93.065,92.987,93.014,5617399974.0
2006-07-11 19:30:00,93.011,93.037,92.983,93.017,4576499981.0
2006-07-11 19:35:00,93.007,93.062,92.998,93.03,3663099994.0
2006-07-11 19:40:00,93.041,93.082,93.021,93.04,3990299969.0
2006-07-11 19:45:00,93.038,93.086,93.036,93.055,2933000011.0
2006-07-11 19:50:00,93.058,93.097,93.057,93.063,2685299975.0
2006-07-11 19:55:00,93.074,93.081,93.016,93.052,3118999990.0
2006-07-11 20:00:00,93.051,93.051,93.01,93.025,2683299997.0
2006-07-11 20:05:00,93.038,93.039,92.976,92.994,2678699988.0
2006-07-11 20:10:00,93.007,93.016,92.962,93.013,4941899979.0
2006-07-11 20:15:00,92.998,93.022,92.974,92.993,4477900011.0
2006-07-11 20:20:00,92.991,93.017,92.972,93.003,4103599983.0
2006-07-11 20:25:00,93.013,93.05,92.996,93.04,5825299992.0
2006-07-11 20:30:00,93.05,93.05,92.986,93.032,6523799987.0
2006-07-11 20:35:00,93.026,93.058,93.017,93.046,4601599997.0
2006-07-11 20:40:00,93.044,93.082,93.015,93.042,5576999997.0
2006-07-11 20:45:00,93.02,93.067,93.012,93.055,4269899989.0
2006-07-11 20:50:00,93.038,93.072,93.03,93.056,4169599982.0
2006-07-11 20:55:00,93.062,93.092,93.046,93.08,4831099976.0
2006-07-11 21:00:00,93.07,93.08,93.027,93.061,3145799975.0
2006-07-11 21:05:00,93.04,93.073,93.026,93.026,2394899985.0
2006-07-11 21:10:00,93.036,93.063,93.02,93.059,3659699994.0
2006-07-11 21:15:00,93.052,93.095,93.033,93.08,4500299997.0
2006-07-11 21:20:00,93.075,93.106,93.046,93.08,7017999978.0
2006-07-11 21:25:00,93.085,93.112,93.072,93.095,3233799974.0
2006-07-11 21:30:00,93.083,93.097,93.053,93.07,2770699997.0
2006-07-11 21:35:00,93.064,93.101,93.043,93.1,1660099995.0
2006-07-11 21:40:00,93.09,93.095,93.051,93.073,3546999996.0
2006-07-11 21:45:00,93.082,93.086,93.02,93.02,3501499996.0
2006-07-11 21:50:00,93.029,93.045,93.003,93.018,1504699987.0
2006-07-11 21:55:00,93.022,93.073,93.022,93.054,1830999994.0
2006-07-11 22:00:00,93.036,93.068,93.021,93.055,3571899990.0
2006-07-11 22:05:00,93.055,93.06,93.022,93.022,1038999990.0
2006-07-11 22:10:00,93.04,93.142,93.031,93.125,1504399997.0
2006-07-11 22:15:00,93.113,93.153,93.113,93.133,1558799993.0
2006-07-11 22:20:00,93.123,93.152,93.112,93.152,910099996.0
2006-07-11 22:25:00,93.155,93.16,93.099,93.099,1922099997.0
2006-07-11 22:30:00,93.119,93.153,93.114,93.125,1845999986.0
2006-07-11 22:35:00,93.143,93.161,93.128,93.137,1600999998.0
2006-07-11 22:40:00,93.156,93.165,93.125,93.148,1811599993.0
2006-07-11 22:45:00,93.155,93.166,93.116,93.144,2230199987.0
2006-07-11 22:50:00,93.164,93.18,93.119,93.158,1852700016.0
2006-07-11 22:55:00,93.161,93.183,93.102,93.109,1378299992.0
2006-07-11 23:00:00,93.18,93.186,93.127,93.15,885400000.0
2006-07-11 23:05:00,93.148,93.185,93.115,93.123,1286499995.0
2006-07-11 23:10:00,93.16,93.177,93.122,93.157,969100003.0
2006-07-11 23:15:00,93.138,93.174,93.106,93.135,1319699993.0
2006-07-11 23:20:00,93.131,93.177,93.13,93.141,1276899995.0
2006-07-11 23:25:00,93.162,93.162,93.1,93.128,1052899995.0
2006-07-11 23:30:00,93.132,93.145,93.104,93.13,1216900000.0
2006-07-11 23:35:00,93.118,93.139,93.093,93.12,912299999.0
2006-07-11 23:40:00,93.125,93.141,93.093,93.13,1187899997.0
2006-07-11 23:45:00,93.105,93.124,93.093,93.103,628600000.0
2006-07-11 23:50:00,93.11,93.125,93.09,93.12,1098299998.0
2006-07-11 23:55:00,93.115,93.127,93.094,93.125,631699992.0
2006-07-12 00:00:00,93.117,93.13,93.081,93.118,967299997.0
2006-07-12 00:05:00,93.127,93.13,93.084,93.112,948000001.0
2006-07-12 00:10:00,93.111,93.152,93.106,93.14,940900000.0
2006-07-12 00:15:00,93.135,93.145,93.115,93.14,574300001.0
2006-07-12 00:20:00,93.119,93.145,93.102,93.13,1013999998.0
2006-07-12 00:25:00,93.127,93.145,93.112,93.145,800499999.0
2006-07-12 00:30:00,93.118,93.14,93.093,93.12,864599993.0
2006-07-12 00:35:00,93.11,93.149,93.11,93.135,1382099987.0
2006-07-12 00:40:00,93.127,93.154,93.112,93.124,1203499996.0
2006-07-12 00:45:00,93.135,93.167,93.129,93.15,1234399996.0
2006-07-12 00:50:00,93.158,93.171,93.123,93.163,1251500002.0
2006-07-12 00:55:00,93.152,93.193,93.152,93.182,1108100000.0
2006-07-12 01:00:00,93.152,93.187,93.13,93.153,750699997.0
2006-07-12 01:05:00,93.126,93.158,93.12,93.143,711500006.0
2006-07-12 01:10:00,93.147,93.193,93.128,93.169,1066200000.0
2006-07-12 01:15:00,93.173,93.206,93.135,93.204,896999999.0
2006-07-12 01:20:00,93.189,93.207,93.166,93.167,967800001.0
2006-07-12 01:25:00,93.168,93.194,93.138,93.162,895299997.0
2006-07-12 01:30:00,93.187,93.195,93.126,93.136,981799992.0
2006-07-12 01:35:00,93.158,93.16,93.106,93.138,1099700000.0
2006-07-12 01:40:00,93.12,93.135,93.086,93.108,956499991.0
2006-07-12 01:45:00,93.108,93.12,93.071,93.077,1039799994.0
2006-07-12 01:50:00,93.067,93.113,93.067,93.113,1273499999.0
2006-07-12 01:55:00,93.114,93.118,93.076,93.094,1666399995.0
2006-07-12 02:00:00,93.083,93.1,93.047,93.052,1081400000.0
2006-07-12 02:05:00,93.066,93.101,93.045,93.072,1305400000.0
2006-07-12 02:10:00,93.073,93.095,93.056,93.074,1207200000.0
2006-07-12 02:15:00,93.1,93.115,93.074,93.088,1210200011.0
2006-07-12 02:20:00,93.089,93.101,93.068,93.083,946299994.0
2006-07-12 02:25:00,93.074,93.117,93.057,93.117,966599993.0
2006-07-12 02:30:00,93.091,93.124,93.072,93.094,1134899990.0
2006-07-12 02:35:00,93.089,93.125,93.088,93.125,1032099996.0
2006-07-12 02:40:00,93.123,93.144,93.101,93.118,1015000000.0
2006-07-12 02:45:00,93.104,93.127,93.08,93.102,1024999997.0
2006-07-12 02:50:00,93.127,93.127,93.079,93.107,1206100002.0
2006-07-12 02:55:00,93.121,93.149,93.069,93.07,1129099989.0
2006-07-12 03:00:00,93.09,93.118,93.075,93.116,795499999.0
2006-07-12 03:05:00,93.118,93.144,93.104,93.113,1200200002.0
2006-07-12 03:10:00,93.092,93.123,93.09,93.1,1184000002.0
2006-07-12 03:15:00,93.093,93.125,93.087,93.098,784600010.0
2006-07-12 03:20:00,93.122,93.151,93.092,93.133,1229800001.0
2006-07-12 03:25:00,93.163,93.175,93.116,93.145,1229699995.0
2006-07-12 03:30:00,93.145,93.18,93.131,93.16,1400799984.0
2006-07-12 03:35:00,93.131,93.162,93.104,93.141,964299994.0
2006-07-12 03:40:00,93.149,93.165,93.105,93.151,758099997.0
2006-07-12 03:45:00,93.14,93.165,93.123,93.15,841600001.0
2006-07-12 03:50:00,93.134,93.166,93.12,93.144,1371800001.0
2006-07-12 03:55:00,93.161,93.218,93.14,93.183,953399997.0
2006-07-12 04:00:00,93.18,93.212,93.162,93.189,1199099994.0
2006-07-12 04:05:00,93.209,93.215,93.165,93.173,822800001.0
2006-07-12 04:10:00,93.18,93.22,93.179,93.2,912499995.0
2006-07-12 04:15:00,93.182,93.202,93.17,93.176,1133299995.0
2006-07-12 04:20:00,93.184,93.201,93.159,93.178,946599993.0
2006-07-12 04:25:00,93.167,93.192,93.147,93.166,942799999.0
2006-07-12 04:30:00,93.184,93.19,93.138,93.145,987399994.0
2006-07-12 04:35:00,93.17,93.193,93.15,93.154,1171700000.0
2006-07-12 04:40:00,93.16,93.184,93.154,93.168,700199993.0
2006-07-12 04:45:00,93.154,93.177,93.138,93.153,799399999.0
2006-07-12 04:50:00,93.167,93.178,93.141,93.163,841499992.0
2006-07-12 04:55:00,93.167,93.175,93.141,93.142,996899993.0
2006-07-12 05:00:00,93.165,93.177,93.124,93.153,952999995.0
2006-07-12 05:05:00,93.146,93.198,93.146,93.187,829499993.0
2006-07-12 05:10:00,93.173,93.19,93.151,93.169,878100004.0
2006-07-12 05:15:00,93.167,93.18,93.145,93.159,1070299993.0
2006-07-12 05:20:00,93.157,93.169,93.134,93.16,865900008.0
2006-07-12 05:25:00,93.142,93.165,93.124,93.152,820599996.0
2006-07-12 05:30:00,93.147,93.166,93.116,93.15,1199899997.0
2006-07-12 05:35:00,93.16,93.17,93.141,93.144,633899999.0
2006-07-12 05:40:00,93.139,93.158,93.126,93.143,653400004.0
2006-07-12 05:45:00,93.13,93.145,93.065,93.115,655299997.0
2006-07-12 05:50:00,93.122,93.147,93.105,93.137,1352700004.0
2006-07-12 05:55:00,93.106,93.152,93.106,93.133,1051099996.0
2006-07-12 06:00:00,93.125,93.154,93.117,93.146,944699989.0
2006-07-12 06:05:00,93.131,93.162,93.129,93.154,1138799992.0
2006-07-12 06:10:00,93.155,93.166,93.122,93.125,681400002.0
2006-07-12 06:15:00,93.14,93.152,93.118,93.123,742600001.0
2006-07-12 06:20:00,93.135,93.146,93.1,93.1,515199997.0
2006-07-12 06:25:00,93.088,93.134,93.088,93.096,1047299995.0
2006-07-12 06:30:00,93.113,93.156,93.092,93.127,1101100002.0
2006-07-12 06:35:00,93.152,93.164,93.129,93.144,888899995.0
2006-07-12 06:40:00,93.155,93.17,93.137,93.165,838599992.0
2006-07-12 06:45:00,93.16,93.186,93.133,93.147,884199999.0
2006-07-12 06:50:00,93.132,93.163,93.125,93.142,1120700003.0
2006-07-12 06:55:00,93.152,93.171,93.121,93.157,1196699999.0
2006-07-12 07:00:00,93.157,93.173,93.13,93.162,981499998.0
2006-07-12 07:05:00,93.147,93.169,93.132,93.169,960900002.0
2006-07-12 07:10:00,93.148,93.173,93.141,93.15,1191499991.0
2006-07-12 07:15:00,93.167,93.175,93.141,93.155,1072599998.0
2006-07-12 07:20:00,93.176,93.183,93.148,93.17,1146199993.0
2006-07-12 07:25:00,93.165,93.193,93.14,93.172,1394499999.0
2006-07-12 07:30:00,93.2,93.215,93.149,93.161,980600005.0
2006-07-12 07:35:00,93.176,93.205,93.152,93.189,941399999.0
2006-07-12 07:40:00,93.176,93.196,93.153,93.164,921299998.0
2006-07-12 07:45:00,93.152,93.192,93.152,93.157,975900000.0
2006-07-12 07:50:00,93.173,93.183,93.149,93.182,770899995.0
2006-07-12 07:55:00,93.18,93.188,93.147,93.159,1090799993.0
2006-07-12 08:00:00,93.152,93.218,93.152,93.202,1225400000.0
2006-07-12 08:05:00,93.203,93.244,93.182,93.244,1076399996.0
2006-07-12 08:10:00,93.228,93.242,93.192,93.196,1282299993.0
2006-07-12 08:15:00,93.197,93.228,93.184,93.201,1375800000.0
2006-07-12 08:20:00,93.211,93.274,93.2,93.253,720099987.0
2006-07-12 08:25:00,93.252,93.27,93.227,93.227,1039399998.0
2006-07-12 08:30:00,93.225,93.238,93.185,93.19,917500001.0
2006-07-12 08:35:00,93.203,93.243,93.187,93.237,1259799998.0
2006-07-12 08:40:00,93.243,93.265,93.213,93.232,982199994.0
2006-07-12 08:45:00,93.255,93.255,93.206,93.252,1127499995.0
2006-07-12 08:50:00,93.222,93.272,93.213,93.235,815600000.0
2006-07-12 08:55:00,93.222,93.243,93.167,93.175,1342099999.0
2006-07-12 09:00:00,93.178,93.217,93.164,93.174,991499990.0
2006-07-12 09:05:00,93.185,93.191,93.14,93.156,1349700006.0
2006-07-12 09:10:00,93.158,93.173,93.126,93.147,659400000.0
2006-07-12 09:15:00,93.174,93.174,93.102,93.125,1136400004.0
2006-07-12 09:20:00,93.153,93.177,93.135,93.138,969699996.0
2006-07-12 09:25:00,93.139,93.211,93.134,93.193,1161599999.0
2006-07-12 09:30:00,93.194,93.194,93.141,93.148,1236799984.0
2006-07-12 09:35:00,93.135,93.165,93.128,93.152,1401500004.0
2006-07-12 09:40:00,93.142,93.195,93.136,93.171,1053399989.0
2006-07-12 09:45:00,93.168,93.168,93.136,93.138,1085699994.0
2006-07-12 09:50:00,93.138,93.224,93.135,93.214,1012900000.0
2006-07-12 09:55:00,93.215,93.272,93.199,93.24,1021999998.0
2006-07-12 10:00:00,93.231,93.291,93.218,93.268,1174800002.0
2006-07-12 10:05:00,93.252,93.301,93.242,93.293,919100008.0
2006-07-12 10:10:00,93.28,93.321,93.264,93.283,994399999.0
2006-07-12 10:15:00,93.29,93.309,93.251,93.282,844600002.0
2006-07-12 10:20:00,93.294,93.416,93.258,93.37,1373499989.0
2006-07-12 10:25:00,93.335,93.358,93.316,93.317,963999999.0
2006-07-12 10:30:00,93.33,93.337,93.263,93.305,1082799993.0
2006-07-12 10:35:00,93.315,93.318,93.246,93.288,1179600003.0
2006-07-12 10:40:00,93.258,93.28,93.209,93.209,1104500000.0
2006-07-12 10:45:00,93.237,93.244,93.186,93.212,1120000000.0
2006-07-12 10:50:00,93.252,93.285,93.23,93.26,1334399989.0
2006-07-12 10:55:00,93.272,93.284,93.241,93.246,1127799999.0
2006-07-12 11:00:00,93.264,93.295,93.239,93.272,984799990.0
2006-07-12 11:05:00,93.28,93.297,93.249,93.272,1161299999.0
2006-07-12 11:10:00,93.263,93.292,93.242,93.257,1345299988.0
2006-07-12 11:15:00,93.253,93.276,93.233,93.233,1217800000.0
2006-07-12 11:20:00,93.243,93.288,93.22,93.288,1229200003.0
2006-07-12 11:25:00,93.28,93.293,93.203,93.237,1038800000.0
2006-07-12 11:30:00,93.226,93.257,93.212,93.242,1449199993.0
2006-07-12 11:35:00,93.249,93.282,93.236,93.272,1192599999.0
2006-07-12 11:40:00,93.277,93.307,93.248,93.295,1144399996.0
2006-07-12 11:45:00,93.286,93.346,93.282,93.34,1259800003.0
2006-07-12 11:50:00,93.326,93.365,93.315,93.319,1456699995.0
2006-07-12 11:55:00,93.317,93.394,93.304,93.356,1030399986.0
2006-07-12 12:00:00,93.37,93.396,93.322,93.367,1263699987.0
2006-07-12 12:05:00,93.362,93.385,93.327,93.38,1180900000.0
2006-07-12 12:10:00,93.387,93.413,93.374,93.408,1244299990.0
2006-07-12 12:15:00,93.415,93.424,93.381,93.396,1180900003.0
2006-07-12 12:20:00,93.38,93.433,93.38,93.419,1148600007.0
2006-07-12 12:25:00,93.413,93.443,93.356,93.374,1186300006.0
2006-07-12 12:30:00,93.368,93.415,93.361,93.389,1143699993.0
2006-07-12 12:35:00,93.385,93.436,93.364,93.417,1070199996.0
2006-07-12 12:40:00,93.438,93.438,93.374,93.409,808999996.0
2006-07-12 12:45:00,93.409,93.425,93.386,93.4,1329399990.0
2006-07-12 12:50:00,93.417,93.459,93.355,93.406,839599991.0
2006-07-12 12:55:00,93.406,93.432,93.383,93.415,1033299990.0
2006-07-12 13:00:00,93.414,93.467,93.41,93.419,1102899999.0
2006-07-12 13:05:00,93.415,93.434,93.389,93.402,1059699996.0
2006-07-12 13:10:00,93.42,93.493,93.408,93.451,1379100007.0
2006-07-12 13:15:00,93.447,93.552,93.447,93.502,1118599997.0
2006-07-12 13:20:00,93.501,93.507,93.474,93.483,1045099994.0
2006-07-12 13:25:00,93.489,93.524,93.461,93.49,1106499997.0
2006-07-12 13:30:00,93.498,93.512,93.463,93.478,1182600008.0
2006-07-12 13:35:00,93.486,93.545,93.48,93.53,911799995.0
2006-07-12 13:40:00,93.531,93.574,93.518,93.545,1033200000.0
2006-07-12 13:45:00,93.555,93.603,93.539,93.582,910199993.0
2006-07-12 13:50:00,93.559,93.583,93.535,93.544,1322000006.0
2006-07-12 13:55:00,93.538,93.561,93.509,93.539,977199996.0
2006-07-12 14:00:00,93.535,93.559,93.502,93.53,1086600000.0
2006-07-12 14:05:00,93.529,93.581,93.512,93.581,706799998.0
2006-07-12 14:10:00,93.588,93.595,93.533,93.538,1180099994.0
2006-07-12 14:15:00,93.554,93.587,93.539,93.543,1196499991.0
2006-07-12 14:20:00,93.562,93.62,93.55,93.605,991799994.0
2006-07-12 14:25:00,93.602,93.63,93.576,93.6,1015399999.0
2006-07-12 14:30:00,93.587,93.61,93.519,93.557,1168900002.0
2006-07-12 14:35:00,93.555,93.56,93.488,93.494,1192000003.0
2006-07-12 14:40:00,93.515,93.54,93.474,93.528,1100999998.0
2006-07-12 14:45:00,93.517,93.555,93.501,93.541,1217099998.0
2006-07-12 14:50:00,93.545,93.585,93.525,93.55,1249100000.0
2006-07-12 14:55:00,93.543,93.588,93.532,93.58,1379500004.0
2006-07-12 15:00:00,93.564,93.596,93.539,93.555,1115999993.0
2006-07-12 15:05:00,93.555,93.585,93.526,93.557,1070399995.0
2006-07-12 15:10:00,93.536,93.562,93.507,93.507,802399994.0
2006-07-12 15:15:00,93.515,93.547,93.471,93.471,1330799992.0
2006-07-12 15:20:00,93.495,93.554,93.438,93.544,1165999992.0
2006-07-12 15:25:00,93.531,93.565,93.51,93.558,1045500003.0
2006-07-12 15:30:00,93.549,93.564,93.513,93.521,1161699993.0
2006-07-12 15:35:00,93.518,93.551,93.501,93.512,1247300003.0
2006-07-12 15:40:00,93.529,93.547,93.492,93.499,883499995.0
2006-07-12 15:45:00,93.487,93.507,93.457,93.486,1041500007.0
2006-07-12 15:50:00,93.492,93.548,93.486,93.508,1184699988.0
2006-07-12 15:55:00,93.518,93.532,93.42,93.42,1038899997.0
2006-07-12 16:00:00,93.435,93.5,93.405,93.439,972499997.0
2006-07-12 16:05:00,93.445,93.523,93.436,93.51,1373499996.0
2006-07-12 16:10:00,93.51,93.536,93.465,93.533,1258900003.0
2006-07-12 16:15:00,93.517,93.552,93.492,93.531,1052699991.0
2006-07-12 16:20:00,93.52,93.542,93.449,93.449,1138399989.0
2006-07-12 16:25:00,93.461,93.483,93.434,93.47,1259999983.0
2006-07-12 16:30:00,93.455,93.487,93.426,93.439,888399995.0
2006-07-12 16:35:00,93.444,93.523,93.436,93.511,1168599990.0
2006-07-12 16:40:00,93.506,93.537,93.488,93.488,1060700000.0
2006-07-12 16:45:00,93.497,93.517,93.468,93.49,1005899995.0
2006-07-12 16:50:00,93.488,93.517,93.454,93.465,1134199997.0
2006-07-12 16:55:00,93.46,93.492,93.436,93.468,1136099993.0
2006-07-12 17:00:00,93.464,93.486,93.442,93.478,1113199988.0
2006-07-12 17:05:00,93.475,93.493,93.452,93.49,1198699985.0
2006-07-12 17:10:00,93.487,93.496,93.451,93.478,1177500003.0
2006-07-12 17:15:00,93.47,93.48,93.432,93.432,1311800001.0
2006-07-12 17:20:00,93.437,93.469,93.423,93.441,1121699997.0
2006-07-12 17:25:00,93.428,93.472,93.42,93.472,1195200001.0
2006-07-12 17:30:00,93.456,93.49,93.454,93.469,1314599996.0
2006-07-12 17:35:00,93.478,93.502,93.453,93.458,1019899999.0
2006-07-12 17:40:00,93.455,93.497,93.451,93.461,1132100000.0
2006-07-12 17:45:00,93.468,93.48,93.44,93.441,1254599992.0
2006-07-12 17:50:00,93.467,93.482,93.444,93.482,1024499994.0
2006-07-12 17:55:00,93.476,93.514,93.461,93.475,992600003.0
2006-07-12 18:00:00,93.47,93.51,93.43,93.51,8422899981.0
2006-07-12 18:05:00,93.5,93.51,93.457,93.485,10555499975.0
2006-07-12 18:10:00,93.478,93.503,93.447,93.48,6908999963.0
2006-07-12 18:15:00,93.49,93.49,93.437,93.466,5448500014.0
2006-07-12 18:20:00,93.462,93.532,93.461,93.5,7266199990.0
2006-07-12 18:25:00,93.51,93.529,93.48,93.513,6465999980.0
2006-07-12 18:30:00,93.512,93.539,93.492,93.508,6512799983.0
2006-07-12 18:35:00,93.521,93.537,93.477,93.478,6211799987.0
2006-07-12 18:40:00,93.492,93.512,93.44,93.46,4881699990.0
2006-07-12 18:45:00,93.457,93.491,93.424,93.484,3028200002.0
2006-07-12 18:50:00,93.475,93.515,93.444,93.487,6200599978.0
2006-07-12 18:55:00,93.505,93.517,93.477,93.503,4949199988.0
2006-07-12 19:00:00,93.499,93.534,93.488,93.497,2007000002.0
2006-07-12 19:05:00,93.52,93.554,93.491,93.542,5422399999.0
2006-07-12 19:10:00,93.542,93.551,93.5,93.531,1709099994.0
2006-07-12 19:15:00,93.532,93.549,93.489,93.525,4286399991.0
2006-07-12 19:20:00,93.533,93.572,93.516,93.567,4374899990.0
2006-07-12 19:25:00,93.537,93.557,93.505,93.524,5757199967.0
2006-07-12 19:30:00,93.529,93.566,93.505,93.533,4600199982.0
2006-07-12 19:35:00,93.542,93.557,93.506,93.527,3161999984.0
2006-07-12 19:40:00,93.514,93.548,93.511,93.531,4196199985.0
2006-07-12 19:45:00,93.528,93.565,93.52,93.562,3295400002.0
2006-07-12 19:50:00,93.547,93.591,93.524,93.524,2975399998.0
2006-07-12 19:55:00,93.538,93.585,93.519,93.561,3145099999.0
2006-07-12 20:00:00,93.563,93.591,93.552,93.57,2357800009.0
2006-07-12 20:05:00,93.567,93.603,93.55,93.558,2666999994.0
2006-07-12 20:10:00,93.567,93.579,93.524,93.549,4804599996.0
2006-07-12 20:15:00,93.572,93.579,93.539,93.565,4514600002.0
2006-07-12 20:20:00,93.577,93.577,93.51,93.541,4247799995.0
2006-07-12 20:25:00,93.547,93.58,93.534,93.58,6385099983.0
2006-07-12 20:30:00,93.57,93.59,93.527,93.558,5242899982.0
2006-07-12 20:35:00,93.539,93.565,93.526,93.537,4549999990.0
2006-07-12 20:40:00,93.555,93.569,93.527,93.548,5108999999.0
2006-07-12 20:45:00,93.549,93.589,93.547,93.56,4522599991.0
2006-07-12 20:50:00,93.563,93.621,93.558,93.594,4005699992.0
2006-07-12 20:55:00,93.607,93.613,93.564,93.584,7565399990.0
2006-07-12 21:00:00,93.61,93.62,93.57,93.578,3364599994.0
2006-07-12 21:05:00,93.571,93.609,93.567,93.57,2231000003.0
2006-07-12 21:10:00,93.592,93.61,93.562,93.595,3695499988.0
2006-07-12 21:15:00,93.59,93.616,93.568,93.613,4763199974.0
2006-07-12 21:20:00,93.602,93.61,93.556,93.574,6946899964.0
2006-07-12 21:25:00,93.577,93.587,93.543,93.567,2975899984.0
2006-07-12 21:30:00,93.562,93.585,93.548,93.57,2889099991.0
2006-07-12 21:35:00,93.564,93.581,93.542,93.572,1610600005.0
2006-07-12 21:40:00,93.578,93.58,93.525,93.56,3569900005.0
2006-07-12 21:45:00,93.543,93.575,93.531,93.538,3281400000.0
2006-07-12 21:50:00,93.555,93.564,93.527,93.537,1716199988.0
2006-07-12 21:55:00,93.555,93.573,93.534,93.547,1428099991.0
2006-07-12 22:00:00,93.542,93.605,93.535,93.571,3602899987.0
2006-07-12 22:05:00,93.567,93.601,93.563,93.57,1179200002.0
2006-07-12 22:10:00,93.592,93.597,93.542,93.555,1649699993.0
2006-07-12 22:15:00,93.565,93.572,93.53,93.55,1611499989.0
2006-07-12 22:20:00,93.557,93.566,93.531,93.531,942699993.0
2006-07-12 22:25:00,93.548,93.598,93.535,93.556,1928699990.0
2006-07-12 22:30:00,93.566,93.59,93.547,93.572,2117899989.0
2006-07-12 22:35:00,93.566,93.578,93.536,93.562,1388399991.0
2006-07-12 22:40:00,93.549,93.591,93.536,93.56,2141099989.0
2006-07-12 22:45:00,93.587,93.608,93.556,93.591,2188399992.0
2006-07-12 22:50:00,93.579,93.596,93.521,93.583,1833800005.0
2006-07-12 22:55:00,93.564,93.593,93.513,93.56,1183299993.0
2006-07-12 23:00:00,93.59,93.59,93.515,93.547,907500002.0
2006-07-12 23:05:00,93.556,93.579,93.508,93.508,1186199990.0
2006-07-12 23:10:00,93.532,93.589,93.513,93.525,1099699994.0
2006-07-12 23:15:00,93.545,93.58,93.5,93.523,1451199996.0
2006-07-12 23:20:00,93.527,93.571,93.508,93.509,1014999998.0
2006-07-12 23:25:00,93.515,93.577,93.494,93.544,823899999.0
2006-07-12 23:30:00,93.555,93.568,93.513,93.528,1334799999.0
2006-07-12 23:35:00,93.532,93.582,93.502,93.575,851399993.0
2006-07-12 23:40:00,93.554,93.572,93.527,93.56,1372400008.0
2006-07-12 23:45:00,93.538,93.57,93.536,93.55,648800002.0
2006-07-12 23:50:00,93.56,93.585,93.54,93.568,1049199997.0
2006-07-12 23:55:00,93.573,93.585,93.527,93.53,488700001.0
2006-07-13 00:00:00,93.53,93.555,93.51,93.535,1164899992.0
2006-07-13 00:05:00,93.525,93.542,93.487,93.513,917699997.0
2006-07-13 00:10:00,93.532,93.535,93.501,93.53,917400002.0
2006-07-13 00:15:00,93.512,93.538,93.501,93.515,841499997.0
2006-07-13 00:20:00,93.503,93.528,93.483,93.51,950099992.0
2006-07-13 00:25:00,93.52,93.532,93.495,93.523,726499998.0
2006-07-13 00:30:00,93.511,93.548,93.494,93.52,966600000.0
2006-07-13 00:35:00,93.51,93.552,93.509,93.521,1023199997.0
2006-07-13 00:40:00,93.537,93.546,93.506,93.53,1067299993.0
2006-07-13 00:45:00,93.539,93.548,93.48,93.501,1114899991.0
2006-07-13 00:50:00,93.493,93.514,93.471,93.505,1205299997.0
2006-07-13 00:55:00,93.487,93.512,93.46,93.495,1053699998.0
2006-07-13 01:00:00,93.502,93.523,93.48,93.497,909499995.0
2006-07-13 01:05:00,93.51,93.522,93.489,93.513,863099999.0
2006-07-13 01:10:00,93.496,93.511,93.47,93.47,958099997.0
2006-07-13 01:15:00,93.5,93.529,93.472,93.495,1040899998.0
2006-07-13 01:20:00,93.47,93.508,93.464,93.484,1380299994.0
2006-07-13 01:25:00,93.476,93.495,93.443,93.462,1061499988.0
2006-07-13 01:30:00,93.472,93.5,93.468,93.494,1306099994.0
2006-07-13 01:35:00,93.482,93.523,93.477,93.505,891399997.0
2006-07-13 01:40:00,93.489,93.514,93.465,93.503,740999996.0
2006-07-13 01:45:00,93.498,93.498,93.467,93.473,1230400000.0
2006-07-13 01:50:00,93.454,93.487,93.438,93.438,1269999989.0
2006-07-13 01:55:00,93.425,93.445,93.394,93.416,1344299996.0
2006-07-13 02:00:00,93.433,93.451,93.416,93.451,928299999.0
2006-07-13 02:05:00,93.454,93.459,93.431,93.447,1319799989.0
2006-07-13 02:10:00,93.427,93.479,93.416,93.455,1047300000.0
2006-07-13 02:15:00,93.457,93.49,93.447,93.479,1042799999.0
2006-07-13 02:20:00,93.46,93.476,93.433,93.451,1035099997.0
2006-07-13 02:25:00,93.443,93.465,93.412,93.432,1027800001.0
2006-07-13 02:30:00,93.423,93.453,93.404,93.426,1132999992.0
2006-07-13 02:35:00,93.44,93.453,93.42,93.45,1107899997.0
2006-07-13 02:40:00,93.432,93.463,93.423,93.443,1048999987.0
2006-07-13 02:45:00,93.433,93.469,93.429,93.441,864600000.0
2006-07-13 02:50:00,93.467,93.494,93.438,93.481,967800001.0
2006-07-13 02:55:00,93.484,93.503,93.459,93.48,1028099996.0
2006-07-13 03:00:00,93.484,93.519,93.481,93.504,1231799988.0
2006-07-13 03:05:00,93.503,93.539,93.492,93.528,1363099998.0
2006-07-13 03:10:00,93.515,93.553,93.5,93.54,1125600006.0
2006-07-13 03:15:00,93.523,93.546,93.511,93.524,833099996.0
2006-07-13 03:20:00,93.536,93.542,93.493,93.506,1070299999.0
2006-07-13 03:25:00,93.513,93.517,93.476,93.484,1070099986.0
2006-07-13 03:30:00,93.505,93.514,93.47,93.503,1131599998.0
2006-07-13 03:35:00,93.486,93.512,93.453,93.453,1113299990.0
2006-07-13 03:40:00,93.468,93.504,93.448,93.488,756399999.0
2006-07-13 03:45:00,93.476,93.525,93.463,93.511,912699994.0
2006-07-13 03:50:00,93.522,93.546,93.5,93.527,1270999994.0
2006-07-13 03:55:00,93.529,93.547,93.512,93.525,716800002.0
2006-07-13 04:00:00,93.521,93.542,93.498,93.514,920899993.0
2006-07-13 04:05:00,93.512,93.526,93.48,93.51,1077299991.0
2006-07-13 04:10:00,93.512,93.516,93.467,93.473,884599995.0
2006-07-13 04:15:00,93.493,93.512,93.464,93.505,1138600006.0
2006-07-13 04:20:00,93.47,93.506,93.47,93.474,793200000.0
2006-07-13 04:25:00,93.477,93.49,93.458,93.458,950200002.0
2006-07-13 04:30:00,93.477,93.48,93.438,93.461,934800007.0
2006-07-13 04:35:00,93.454,93.471,93.398,93.431,939400003.0
2006-07-13 04:40:00,93.453,93.494,93.441,93.467,1072899999.0
2006-07-13 04:45:00,93.493,93.498,93.461,93.485,955799999.0
2006-07-13 04:50:00,93.474,93.508,93.473,93.493,967000007.0
2006-07-13 04:55:00,93.494,93.514,93.456,93.456,821799989.0
2006-07-13 05:00:00,93.472,93.485,93.42,93.458,995199999.0
2006-07-13 05:05:00,93.473,93.489,93.439,93.449,1044400000.0
2006-07-13 05:10:00,93.452,93.482,93.439,93.458,881400003.0
2006-07-13 05:15:00,93.457,93.479,93.434,93.441,836299996.0
2006-07-13 05:20:00,93.456,93.466,93.432,93.465,988200004.0
2006-07-13 05:25:00,93.466,93.473,93.426,93.462,1067999995.0
2006-07-13 05:30:00,93.462,93.491,93.445,93.483,775399994.0
2006-07-13 05:35:00,93.492,93.498,93.448,93.475,839000000.0
2006-07-13 05:40:00,93.46,93.507,93.45,93.482,827599997.0
2006-07-13 05:45:00,93.501,93.517,93.434,93.486,589799997.0
2006-07-13 05:50:00,93.488,93.52,93.482,93.513,986099999.0
2006-07-13 05:55:00,93.504,93.538,93.479,93.538,831100000.0
2006-07-13 06:00:00,93.532,93.545,93.502,93.502,1308899990.0
2006-07-13 06:05:00,93.514,93.518,93.491,93.518,1308200007.0
2006-07-13 06:10:00,93.495,93.53,93.476,93.525,708199998.0
2006-07-13 06:15:00,93.508,93.558,93.508,93.541,715900000.0
2006-07-13 06:20:00,93.524,93.547,93.501,93.514,612700005.0
2006-07-13 06:25:00,93.507,93.524,93.474,93.49,830700001.0
2006-07-13 06:30:00,93.503,93.508,93.476,93.505,721600001.0
2006-07-13 06:35:00,93.506,93.527,93.479,93.502,846500000.0
2006-07-13 06:40:00,93.504,93.56,93.504,93.56,1056499991.0
2006-07-13 06:45:00,93.524,93.559,93.503,93.54,1019199995.0
2006-07-13 06:50:00,93.525,93.563,93.523,93.536,1211400003.0
2006-07-13 06:55:00,93.554,93.609,93.549,93.594,1334500010.0
2006-07-13 07:00:00,93.61,93.619,93.583,93.608,1255399997.0
2006-07-13 07:05:00,93.605,93.637,93.585,93.633,853100001.0
2006-07-13 07:10:00,93.623,93.628,93.589,93.609,1072899992.0
2006-07-13 07:15:00,93.593,93.608,93.558,93.571,757899986.0
2006-07-13 07:20:00,93.571,93.617,93.568,93.602,780300000.0
2006-07-13 07:25:00,93.588,93.611,93.544,93.586,1036099997.0
2006-07-13 07:30:00,93.591,93.612,93.556,93.58,661000003.0
2006-07-13 07:35:00,93.581,93.608,93.54,93.563,1236699983.0
2006-07-13 07:40:00,93.559,93.583,93.547,93.558,974399998.0
2006-07-13 07:45:00,93.563,93.584,93.536,93.547,773100006.0
2006-07-13 07:50:00,93.565,93.6,93.549,93.57,960600001.0
2006-07-13 07:55:00,93.593,93.597,93.537,93.547,1130199992.0
2006-07-13 08:00:00,93.543,93.561,93.528,93.552,1029799988.0
2006-07-13 08:05:00,93.537,93.567,93.531,93.567,763499997.0
2006-07-13 08:10:00,93.547,93.581,93.528,93.557,1188500003.0
2006-07-13 08:15:00,93.562,93.604,93.557,93.597,922899998.0
2006-07-13 08:20:00,93.605,93.625,93.572,93.591,1083599999.0
2006-07-13 08:25:00,93.597,93.611,93.577,93.602,1099900001.0
2006-07-13 08:30:00,93.607,93.615,93.567,93.579,1294200006.0
2006-07-13 08:35:00,93.568,93.586,93.532,93.551,1185099985.0
2006-07-13 08:40:00,93.557,93.59,93.539,93.57,1299399994.0
2006-07-13 08:45:00,93.577,93.593,93.546,93.573,1086400004.0
2006-07-13 08:50:00,93.577,93.602,93.545,93.585,985399999.0
2006-07-13 08:55:00,93.589,93.62,93.579,93.603,974600003.0
2006-07-13 09:00:00,93.623,93.716,93.617,93.693,1058700002.0
2006-07-13 09:05:00,93.699,93.713,93.656,93.702,1265199993.0
2006-07-13 09:10:00,93.697,93.737,93.674,93.701,1223599990.0
2006-07-13 09:15:00,93.715,93.735,93.666,93.706,860599997.0
2006-07-13 09:20:00,93.712,93.712,93.61,93.633,1173799992.0
2006-07-13 09:25:00,93.657,93.714,93.63,93.69,1336399996.0
2006-07-13 09:30:00,93.695,93.795,93.674,93.738,898999998.0
2006-07-13 09:35:00,93.752,93.755,93.662,93.662,1141199997.0
2006-07-13 09:40:00,93.667,93.697,93.643,93.667,1204799998.0
2006-07-13 09:45:00,93.657,93.727,93.648,93.705,1167800002.0
2006-07-13 09:50:00,93.695,93.726,93.676,93.677,953799996.0
2006-07-13 09:55:00,93.671,93.678,93.594,93.607,975600000.0
2006-07-13 10:00:00,93.594,93.627,93.535,93.564,1193499991.0
2006-07-13 10:05:00,93.562,93.589,93.538,93.575,874599997.0
2006-07-13 10:10:00,93.575,93.604,93.559,93.59,1125100002.0
2006-07-13 10:15:00,93.589,93.6,93.546,93.567,954299998.0
2006-07-13 10:20:00,93.577,93.608,93.533,93.577,1208599998.0
2006-07-13 10:25:00,93.562,93.58,93.545,93.563,730000000.0
2006-07-13 10:30:00,93.573,93.604,93.535,93.578,1074799993.0
2006-07-13 10:35:00,93.577,93.618,93.553,93.588,1150699992.0
2006-07-13 10:40:00,93.574,93.629,93.574,93.585,1240599994.0
2006-07-13 10:45:00,93.601,93.63,93.58,93.625,1170999999.0
2006-07-13 10:50:00,93.639,93.655,93.582,93.607,973399994.0
2006-07-13 10:55:00,93.598,93.627,93.578,93.606,1083299995.0
2006-07-13 11:00:00,93.613,93.633,93.572,93.615,802199991.0
2006-07-13 11:05:00,93.597,93.622,93.534,93.541,1174400004.0
2006-07-13 11:10:00,93.544,93.595,93.52,93.576,1273000002.0
2006-07-13 11:15:00,93.579,93.643,93.566,93.63,1306899997.0
2006-07-13 11:20:00,93.602,93.62,93.575,93.593,1180699995.0
2006-07-13 11:25:00,93.615,93.648,93.59,93.627,1318299989.0
2006-07-13 11:30:00,93.607,93.644,93.589,93.613,1548899993.0
2006-07-13 11:35:00,93.597,93.645,93.588,93.631,970099997.0
2006-07-13 11:40:00,93.649,93.659,93.614,93.631,1180099991.0
2006-07-13 11:45:00,93.621,93.65,93.585,93.587,968399999.0
2006-07-13 11:50:00,93.603,93.618,93.564,93.564,1190399991.0
2006-07-13 11:55:00,93.58,93.657,93.568,93.623,1247300001.0
2006-07-13 12:00:00,93.638,93.684,93.599,93.611,1167500006.0
2006-07-13 12:05:00,93.603,93.62,93.579,93.584,1000000004.0
2006-07-13 12:10:00,93.619,93.662,93.602,93.638,1576399994.0
2006-07-13 12:15:00,93.633,93.653,93.609,93.622,1092499998.0
2006-07-13 12:20:00,93.635,93.655,93.614,93.641,999700002.0
2006-07-13 12:25:00,93.608,93.653,93.608,93.628,1257399992.0
2006-07-13 12:30:00,93.636,93.673,93.62,93.67,1110399992.0
2006-07-13 12:35:00,93.673,93.679,93.635,93.655,1008900005.0
2006-07-13 12:40:00,93.667,93.705,93.663,93.684,820300000.0
2006-07-13 12:45:00,93.665,93.703,93.655,93.68,1404999986.0
2006-07-13 12:50:00,93.68,93.68,93.613,93.672,1127700002.0
2006-07-13 12:55:00,93.663,93.694,93.643,93.659,1033599993.0
2006-07-13 13:00:00,93.667,93.688,93.647,93.657,1294299995.0
2006-07-13 13:05:00,93.672,93.687,93.648,93.651,1079599996.0
2006-07-13 13:10:00,93.667,93.677,93.63,93.65,1235300003.0
2006-07-13 13:15:00,93.668,93.701,93.622,93.678,1112399994.0
2006-07-13 13:20:00,93.693,93.747,93.67,93.737,1131000000.0
2006-07-13 13:25:00,93.726,93.776,93.715,93.746,1209899996.0
2006-07-13 13:30:00,93.747,93.747,93.682,93.709,1168699991.0
2006-07-13 13:35:00,93.694,93.753,93.68,93.735,1070899987.0
2006-07-13 13:40:00,93.732,93.746,93.693,93.694,1256499995.0
2006-07-13 13:45:00,93.706,93.736,93.685,93.703,1047900003.0
2006-07-13 13:50:00,93.724,93.73,93.681,93.71,1211400001.0
2006-07-13 13:55:00,93.692,93.724,93.669,93.703,1019199994.0
2006-07-13 14:00:00,93.704,93.708,93.664,93.679,1076200007.0
2006-07-13 14:05:00,93.682,93.706,93.625,93.664,1059299988.0
2006-07-13 14:10:00,93.671,93.677,93.621,93.621,906500002.0
2006-07-13 14:15:00,93.614,93.653,93.599,93.606,1136499996.0
2006-07-13 14:20:00,93.617,93.673,93.602,93.639,1042800001.0
2006-07-13 14:25:00,93.655,93.68,93.637,93.664,1205399999.0
2006-07-13 14:30:00,93.658,93.701,93.616,93.677,1214999992.0
2006-07-13 14:35:00,93.695,93.705,93.653,93.703,1086599992.0
2006-07-13 14:40:00,93.71,93.743,93.683,93.707,723999991.0
2006-07-13 14:45:00,93.705,93.73,93.664,93.673,1216400000.0
2006-07-13 14:50:00,93.684,93.735,93.683,93.709,1260300000.0
2006-07-13 14:55:00,93.731,93.741,93.673,93.715,1007800004.0
2006-07-13 15:00:00,93.716,93.718,93.673,93.695,1279500000.0
2006-07-13 15:05:00,93.685,93.709,93.677,93.708,637699988.0
2006-07-13 15:10:00,93.695,93.716,93.659,93.672,1004299991.0
2006-07-13 15:15:00,93.694,93.711,93.635,93.665,1385300000.0
2006-07-13 15:20:00,93.659,93.717,93.648,93.704,1199799996.0
2006-07-13 15:25:00,93.715,93.781,93.69,93.781,966599988.0
2006-07-13 15:30:00,93.776,93.776,93.7,93.726,1042100001.0
2006-07-13 15:35:00,93.733,93.747,93.701,93.705,1067899990.0
2006-07-13 15:40:00,93.723,93.723,93.677,93.704,934099998.0
2006-07-13 15:45:00,93.704,93.729,93.657,93.683,1013799987.0
2006-07-13 15:50:00,93.668,93.686,93.632,93.643,1169100001.0
2006-07-13 15:55:00,93.673,93.687,93.631,93.665,1300399997.0
2006-07-13 16:00:00,93.647,93.712,93.647,93.658,1125299994.0
2006-07-13 16:05:00,93.664,93.725,93.662,93.678,697700001.0
2006-07-13 16:10:00,93.673,93.738,93.667,93.705,1536999992.0
2006-07-13 16:15:00,93.703,93.72,93.652,93.695,997200004.0
2006-07-13 16:20:00,93.693,93.717,93.678,93.697,1107699991.0
2006-07-13 16:25:00,93.7,93.7,93.654,93.674,1114999991.0
2006-07-13 16:30:00,93.679,93.695,93.642,93.664,898700000.0
2006-07-13 16:35:00,93.671,93.693,93.658,93.674,1408500005.0
2006-07-13 16:40:00,93.673,93.673,93.603,93.608,1276200010.0
2006-07-13 16:45:00,93.616,93.654,93.601,93.634,1282000003.0
2006-07-13 16:50:00,93.654,93.678,93.627,93.659,823399998.0
2006-07-13 16:55:00,93.648,93.686,93.63,93.634,1294599990.0
2006-07-13 17:00:00,93.638,93.643,93.598,93.606,1143799996.0
2006-07-13 17:05:00,93.622,93.642,93.588,93.619,1148800000.0
2006-07-13 17:10:00,93.598,93.67,93.593,93.659,1330099997.0
2006-07-13 17:15:00,93.643,93.66,93.575,93.592,1448200000.0
2006-07-13 17:20:00,93.588,93.627,93.581,93.627,1004000000.0
2006-07-13 17:25:00,93.611,93.615,93.579,93.591,1005899999.0
2006-07-13 17:30:00,93.571,93.645,93.571,93.644,998099989.0
2006-07-13 17:35:00,93.645,93.647,93.589,93.61,1053899998.0
2006-07-13 17:40:00,93.587,93.63,93.587,93.609,1160899996.0
2006-07-13 17:45:00,93.616,93.638,93.59,93.59,1239699992.0
2006-07-13 17:50:00,93.592,93.646,93.587,93.622,1030599991.0
2006-07-13 17:55:00,93.621,93.645,93.604,93.643,1159199996.0
2006-07-13 18:00:00,93.641,93.641,93.57,93.57,8375399969.0
2006-07-13 18:05:00,93.58,93.62,93.57,93.604,10368999950.0
2006-07-13 18:10:00,93.592,93.62,93.561,93.62,7311199977.0
2006-07-13 18:15:00,93.63,93.655,93.598,93.63,7136199989.0
2006-07-13 18:20:00,93.622,93.65,93.608,93.64,7416300007.0
2006-07-13 18:25:00,93.65,93.65,93.595,93.62,6585699970.0
2006-07-13 18:30:00,93.638,93.638,93.59,93.633,8181799987.0
2006-07-13 18:35:00,93.628,93.651,93.6,93.625,5997699996.0
2006-07-13 18:40:00,93.61,93.644,93.6,93.639,5492399998.0
2006-07-13 18:45:00,93.642,93.661,93.622,93.638,2989799994.0
2006-07-13 18:50:00,93.63,93.676,93.612,93.654,6165599996.0
2006-07-13 18:55:00,93.642,93.676,93.626,93.673,4809499967.0
2006-07-13 19:00:00,93.68,93.721,93.654,93.721,1901799992.0
2006-07-13 19:05:00,93.705,93.724,93.66,93.678,5726299996.0
2006-07-13 19:10:00,93.681,93.695,93.614,93.643,1808599991.0
2006-07-13 19:15:00,93.648,93.662,93.591,93.632,3856099985.0
2006-07-13 19:20:00,93.627,93.651,93.6,93.651,4329699979.0
2006-07-13 19:25:00,93.652,93.721,93.631,93.684,5330199983.0
2006-07-13 19:30:00,93.692,93.72,93.673,93.703,4575900003.0
2006-07-13 19:35:00,93.689,93.726,93.672,93.712,3279199987.0
2006-07-13 19:40:00,93.72,93.76,93.703,93.724,4395199997.0
2006-07-13 19:45:00,93.743,93.746,93.7,93.725,2764999998.0
2006-07-13 19:50:00,93.723,93.727,93.675,93.681,2784599988.0
2006-07-13 19:55:00,93.67,93.688,93.614,93.642,3088000001.0
2006-07-13 20:00:00,93.616,93.644,93.597,93.605,2586899993.0
2006-07-13 20:05:00,93.598,93.622,93.575,93.613,2710999990.0
2006-07-13 20:10:00,93.613,93.651,93.587,93.645,5418299989.0
2006-07-13 20:15:00,93.632,93.678,93.623,93.667,4740700003.0
2006-07-13 20:20:00,93.658,93.709,93.654,93.697,4331600007.0
2006-07-13 20:25:00,93.697,93.73,93.673,93.72,6488899967.0
2006-07-13 20:30:00,93.701,93.743,93.685,93.69,6415399956.0
2006-07-13 20:35:00,93.69,93.715,93.67,93.695,4279499984.0
2006-07-13 20:40:00,93.701,93.749,93.679,93.726,5530299990.0
2006-07-13 20:45:00,93.72,93.758,93.69,93.752,5029799996.0
2006-07-13 20:50:00,93.757,93.807,93.737,93.772,4407899998.0
2006-07-13 20:55:00,93.775,93.792,93.736,93.775,5232099980.0
2006-07-13 21:00:00,93.767,93.803,93.757,93.794,5926999997.0
2006-07-13 21:05:00,93.792,93.834,93.77,93.833,2460299995.0
2006-07-13 21:10:00,93.835,93.841,93.796,93.82,3293999995.0
2006-07-13 21:15:00,93.818,93.819,93.768,93.804,4992899972.0
2006-07-13 21:20:00,93.805,93.824,93.769,93.8,6199299997.0
2006-07-13 21:25:00,93.813,93.824,93.78,93.793,3247799989.0
2006-07-13 21:30:00,93.793,93.824,93.768,93.778,2784399988.0
2006-07-13 21:35:00,93.8,93.818,93.765,93.792,1586399993.0
2006-07-13 21:40:00,93.798,93.804,93.761,93.8,3401899989.0
2006-07-13 21:45:00,93.779,93.803,93.756,93.781,3142399997.0
2006-07-13 21:50:00,93.764,93.782,93.732,93.745,1455699992.0
2006-07-13 21:55:00,93.73,93.775,93.723,93.735,1647600004.0
2006-07-13 22:00:00,93.758,93.784,93.736,93.78,3632100002.0
2006-07-13 22:05:00,93.77,93.786,93.734,93.76,1273800002.0
2006-07-13 22:10:00,93.777,93.823,93.769,93.823,1460199993.0
2006-07-13 22:15:00,93.825,93.83,93.798,93.798,1457299998.0
2006-07-13 22:20:00,93.825,93.83,93.803,93.806,994899996.0
2006-07-13 22:25:00,93.809,93.829,93.784,93.784,1805899998.0
2006-07-13 22:30:00,93.801,93.839,93.79,93.797,1738200005.0
2006-07-13 22:35:00,93.806,93.825,93.792,93.825,1455799986.0
2006-07-13 22:40:00,93.807,93.848,93.798,93.839,1800999990.0
2006-07-13 22:45:00,93.843,93.855,93.805,93.826,2344299996.0
2006-07-13 22:50:00,93.847,93.847,93.788,93.814,1614099989.0
2006-07-13 22:55:00,93.81,93.83,93.751,93.8,1430599989.0
2006-07-13 23:00:00,93.83,93.83,93.748,93.779,1188799992.0
2006-07-13 23:05:00,93.789,93.813,93.739,93.739,989999999.0
2006-07-13 23:10:00,93.763,93.806,93.744,93.748,1358800001.0
2006-07-13 23:15:00,93.772,93.828,93.762,93.823,1254299993.0
2006-07-13 23:20:00,93.783,93.837,93.762,93.791,1372599999.0
2006-07-13 23:25:00,93.833,93.855,93.811,93.819,1056299989.0
2006-07-13 23:30:00,93.837,93.84,93.799,93.828,999199999.0
2006-07-13 23:35:00,93.817,93.845,93.795,93.82,1191599998.0
2006-07-13 23:40:00,93.822,93.855,93.781,93.826,1224899998.0
2006-07-13 23:45:00,93.822,93.852,93.801,93.83,773799990.0
2006-07-13 23:50:00,93.836,93.848,93.811,93.833,1027699992.0
2006-07-13 23:55:00,93.834,93.855,93.819,93.838,810699998.0
2006-07-14 00:00:00,93.833,93.844,93.802,93.832,1166699986.0
2006-07-14 00:05:00,93.833,93.865,93.808,93.817,955699991.0
2006-07-14 00:10:00,93.847,93.864,93.814,93.84,999699996.0
2006-07-14 00:15:00,93.821,93.851,93.806,93.84,855599994.0
2006-07-14 00:20:00,93.816,93.837,93.797,93.82,999999993.0
2006-07-14 00:25:00,93.83,93.836,93.794,93.825,1010199997.0
2006-07-14 00:30:00,93.817,93.838,93.784,93.809,1020199992.0
2006-07-14 00:35:00,93.798,93.838,93.798,93.813,754799990.0
2006-07-14 00:40:00,93.817,93.842,93.803,93.812,1172699994.0
2006-07-14 00:45:00,93.838,93.849,93.81,93.833,1220599993.0
2006-07-14 00:50:00,93.835,93.868,93.831,93.848,761200005.0
2006-07-14 00:55:00,93.867,93.877,93.836,93.852,1081499990.0
2006-07-14 01:00:00,93.859,93.875,93.815,93.829,985799994.0
2006-07-14 01:05:00,93.829,93.858,93.822,93.858,1164699997.0
2006-07-14 01:10:00,93.858,93.863,93.806,93.822,1204600000.0
2006-07-14 01:15:00,93.828,93.852,93.798,93.817,819599995.0
2006-07-14 01:20:00,93.832,93.843,93.805,93.828,753499993.0
2006-07-14 01:25:00,93.822,93.847,93.798,93.835,1019899994.0
2006-07-14 01:30:00,93.845,93.847,93.811,93.837,1278400001.0
2006-07-14 01:35:00,93.834,93.848,93.811,93.825,852799993.0
2006-07-14 01:40:00,93.824,93.856,93.815,93.823,913599995.0
2006-07-14 01:45:00,93.849,93.868,93.824,93.846,1070399994.0
2006-07-14 01:50:00,93.859,93.871,93.833,93.852,1129300003.0
2006-07-14 01:55:00,93.855,93.868,93.836,93.851,1623899996.0
2006-07-14 02:00:00,93.853,93.868,93.824,93.849,1019899997.0
2006-07-14 02:05:00,93.845,93.861,93.823,93.846,1186199995.0
2006-07-14 02:10:00,93.83,93.87,93.817,93.856,970400003.0
2006-07-14 02:15:00,93.843,93.869,93.82,93.847,1315899998.0
2006-07-14 02:20:00,93.843,93.856,93.814,93.814,1056899997.0
2006-07-14 02:25:00,93.837,93.854,93.807,93.833,1271799996.0
2006-07-14 02:30:00,93.814,93.848,93.802,93.816,948699998.0
2006-07-14 02:35:00,93.821,93.839,93.788,93.824,1159400000.0
2006-07-14 02:40:00,93.835,93.848,93.8,93.848,1394900011.0
2006-07-14 02:45:00,93.848,93.891,93.833,93.872,1052400000.0
2006-07-14 02:50:00,93.892,93.895,93.855,93.881,945099993.0
2006-07-14 02:55:00,93.882,93.896,93.861,93.863,1270900001.0
2006-07-14 03:00:00,93.862,93.886,93.833,93.847,851999999.0
2006-07-14 03:05:00,93.83,93.846,93.808,93.839,1087499991.0
2006-07-14 03:10:00,93.816,93.865,93.805,93.85,1264699998.0
2006-07-14 03:15:00,93.854,93.951,93.839,93.925,1047899999.0
2006-07-14 03:20:00,93.907,94.061,93.907,94.002,1386399997.0
2006-07-14 03:25:00,93.998,94.06,93.993,94.022,1134299992.0
2006-07-14 03:30:00,94.008,94.039,93.956,93.99,1185599991.0
2006-07-14 03:35:00,93.991,94.116,93.991,94.105,1393199992.0
2006-07-14 03:40:00,94.105,94.134,93.988,94.046,940200001.0
2006-07-14 03:45:00,94.009,94.071,93.965,94.068,1007299996.0
2006-07-14 03:50:00,94.052,94.086,94.038,94.058,1147200000.0
2006-07-14 03:55:00,94.066,94.066,94.011,94.02,886899998.0
2006-07-14 04:00:00,94.029,94.058,94.009,94.027,1313799986.0
2006-07-14 04:05:00,94.04,94.065,94.0,94.03,1350900001.0
2006-07-14 04:10:00,94.061,94.067,94.034,94.053,811099998.0
2006-07-14 04:15:00,94.048,94.072,94.031,94.059,931400004.0
2006-07-14 04:20:00,94.023,94.077,94.023,94.038,1139899990.0
2006-07-14 04:25:00,94.042,94.088,94.033,94.071,729000005.0
2006-07-14 04:30:00,94.083,94.097,94.038,94.038,827699996.0
2006-07-14 04:35:00,94.059,94.112,94.042,94.096,917199999.0
2006-07-14 04:40:00,94.113,94.142,94.073,94.129,1236899992.0
2006-07-14 04:45:00,94.127,94.142,94.102,94.109,883400004.0
2006-07-14 04:50:00,94.111,94.139,94.07,94.09,1175099996.0
2006-07-14 04:55:00,94.077,94.1,94.057,94.092,796199998.0
2006-07-14 05:00:00,94.094,94.104,94.03,94.092,1044299999.0
2006-07-14 05:05:00,94.079,94.11,94.07,94.105,866100001.0
2006-07-14 05:10:00,94.091,94.123,94.078,94.113,959699998.0
2006-07-14 05:15:00,94.112,94.124,94.079,94.106,1073999996.0
2006-07-14 05:20:00,94.112,94.117,94.048,94.07,809100006.0
2006-07-14 05:25:00,94.072,94.108,94.05,94.108,694999997.0
2006-07-14 05:30:00,94.1,94.1,94.062,94.086,495199999.0
2006-07-14 05:35:00,94.086,94.094,94.039,94.062,882399998.0
2006-07-14 05:40:00,94.067,94.11,94.047,94.098,952100003.0
2006-07-14 05:45:00,94.106,94.286,94.084,94.179,933100004.0
2006-07-14 05:50:00,94.145,94.197,94.124,94.124,1265699998.0
2006-07-14 05:55:00,94.126,94.161,94.103,94.143,1290899993.0
2006-07-14 06:00:00,94.124,94.166,94.117,94.156,1108699999.0
2006-07-14 06:05:00,94.14,94.167,94.058,94.095,1375499999.0
2006-07-14 06:10:00,94.072,94.11,94.063,94.083,957899997.0
2006-07-14 06:15:00,94.057,94.116,94.03,94.058,1193299996.0
2006-07-14 06:20:00,94.059,94.082,94.036,94.049,891299991.0
2006-07-14 06:25:00,94.033,94.058,93.954,94.01,976899995.0
2006-07-14 06:30:00,94.023,94.068,93.985,94.055,1238999987.0
2006-07-14 06:35:00,94.053,94.053,93.936,93.968,928500003.0
2006-07-14 06:40:00,93.919,94.143,93.904,94.078,810999995.0
2006-07-14 06:45:00,94.09,94.103,94.07,94.09,782499995.0
2006-07-14 06:50:00,94.095,94.103,94.065,94.095,851200000.0
2006-07-14 06:55:00,94.088,94.105,94.07,94.088,1196299993.0
2006-07-14 07:00:00,94.095,94.1,94.069,94.1,815199998.0
2006-07-14 07:05:00,94.084,94.189,94.079,94.17,831599996.0
2006-07-14 07:10:00,94.115,94.179,94.113,94.171,1410700003.0
2006-07-14 07:15:00,94.148,94.189,94.119,94.119,978799999.0
2006-07-14 07:20:00,94.13,94.139,94.065,94.09,913400001.0
2006-07-14 07:25:00,94.105,94.17,94.101,94.109,1270100001.0
2006-07-14 07:30:00,94.111,94.125,94.078,94.098,629099996.0
2006-07-14 07:35:00,94.092,94.181,94.088,94.175,1079299990.0
2006-07-14 07:40:00,94.158,94.201,94.149,94.18,1078900004.0
2006-07-14 07:45:00,94.15,94.206,94.15,94.202,1155299999.0
2006-07-14 07:50:00,94.185,94.249,94.179,94.208,1000999996.0
2006-07-14 07:55:00,94.207,94.214,94.139,94.151,1128200006.0
2006-07-14 08:00:00,94.147,94.209,94.137,94.178,1068399997.0
2006-07-14 08:05:00,94.16,94.178,94.107,94.126,1077800008.0
2006-07-14 08:10:00,94.136,94.171,94.098,94.126,1274099996.0
2006-07-14 08:15:00,94.138,94.217,94.131,94.183,1127299995.0
2006-07-14 08:20:00,94.193,94.243,94.063,94.082,1100599990.0
2006-07-14 08:25:00,94.082,94.118,94.016,94.016,1014400003.0
2006-07-14 08:30:00,94.029,94.06,93.999,94.042,957000000.0
2006-07-14 08:35:00,94.058,94.075,93.997,94.022,1348999991.0
2006-07-14 08:40:00,94.027,94.05,93.979,93.999,1022899989.0
2006-07-14 08:45:00,94.012,94.078,93.989,94.065,984799996.0
2006-07-14 08:50:00,94.063,94.085,94.026,94.044,1293099991.0
2006-07-14 08:55:00,94.03,94.059,94.007,94.051,1103599994.0
2006-07-14 09:00:00,94.061,94.08,93.966,93.99,1149699996.0
2006-07-14 09:05:00,93.987,94.014,93.964,94.009,1265100004.0
2006-07-14 09:10:00,94.007,94.016,93.953,93.971,999999991.0
2006-07-14 09:15:00,93.94,93.962,93.893,93.905,1085599996.0
2006-07-14 09:20:00,93.907,93.917,93.865,93.917,940799993.0
2006-07-14 09:25:00,93.911,93.958,93.901,93.946,1191400004.0
2006-07-14 09:30:00,93.942,93.972,93.925,93.972,994699995.0
2006-07-14 09:35:00,93.943,93.988,93.932,93.948,1155899997.0
2006-07-14 09:40:00,93.956,93.976,93.915,93.948,1062200002.0
2006-07-14 09:45:00,93.953,94.002,93.917,93.957,1074299999.0
2006-07-14 09:50:00,93.945,93.962,93.833,93.833,1069100003.0
2006-07-14 09:55:00,93.802,93.848,93.779,93.828,1386900002.0
2006-07-14 10:00:00,93.855,93.862,93.814,93.833,1008100003.0
2006-07-14 10:05:00,93.828,93.876,93.811,93.862,1261399996.0
2006-07-14 10:10:00,93.87,93.904,93.85,93.875,957300000.0
2006-07-14 10:15:00,93.873,93.889,93.835,93.859,1221599993.0
2006-07-14 10:20:00,93.875,93.899,93.852,93.89,1204699989.0
2006-07-14 10:25:00,93.866,93.898,93.845,93.856,941699996.0
2006-07-14 10:30:00,93.857,93.858,93.799,93.833,1005999998.0
2006-07-14 10:35:00,93.842,93.87,93.814,93.853,1145100006.0
2006-07-14 10:40:00,93.838,93.874,93.822,93.822,1213399991.0
2006-07-14 10:45:00,93.847,93.909,93.846,93.892,1197199993.0
2006-07-14 10:50:00,93.908,93.908,93.848,93.899,929999991.0
2006-07-14 10:55:00,93.889,93.953,93.886,93.912,1398299998.0
2006-07-14 11:00:00,93.908,93.928,93.887,93.915,971700002.0
2006-07-14 11:05:00,93.915,93.937,93.872,93.884,839199997.0
2006-07-14 11:10:00,93.897,93.932,93.885,93.9,1267999990.0
2006-07-14 11:15:00,93.913,93.979,93.897,93.947,1244399993.0
2006-07-14 11:20:00,93.954,94.034,93.953,94.023,1115899994.0
2006-07-14 11:25:00,94.025,94.025,93.958,94.001,1221299994.0
2006-07-14 11:30:00,93.975,93.998,93.896,93.928,1105199993.0
2006-07-14 11:35:00,93.897,93.935,93.894,93.924,1121300006.0
2006-07-14 11:40:00,93.92,93.944,93.882,93.932,1276599992.0
2006-07-14 11:45:00,93.91,93.935,93.869,93.908,1096099997.0
2006-07-14 11:50:00,93.915,93.931,93.87,93.87,1233000006.0
2006-07-14 11:55:00,93.864,93.897,93.859,93.87,1232899995.0
2006-07-14 12:00:00,93.865,93.936,93.855,93.905,1117599997.0
2006-07-14 12:05:00,93.892,93.913,93.869,93.869,948499999.0
2006-07-14 12:10:00,93.866,93.904,93.847,93.876,1291600001.0
2006-07-14 12:15:00,93.888,93.922,93.868,93.905,1077699996.0
2006-07-14 12:20:00,93.907,93.949,93.894,93.935,965999997.0
2006-07-14 12:25:00,93.939,93.96,93.921,93.942,1092099996.0
2006-07-14 12:30:00,93.919,93.971,93.919,93.952,735900004.0
2006-07-14 12:35:00,93.932,93.978,93.932,93.962,1036400002.0
2006-07-14 12:40:00,93.975,94.011,93.955,93.977,1060599988.0
2006-07-14 12:45:00,93.962,94.001,93.947,94.0,1240600003.0
2006-07-14 12:50:00,93.98,93.994,93.9,93.976,921299996.0
2006-07-14 12:55:00,93.978,93.989,93.943,93.975,1009099995.0
2006-07-14 13:00:00,93.98,94.015,93.971,93.979,1106799993.0
2006-07-14 13:05:00,93.989,93.989,93.919,93.962,1102599995.0
2006-07-14 13:10:00,93.946,93.981,93.918,93.952,1247199995.0
2006-07-14 13:15:00,93.965,93.998,93.941,93.97,1061699996.0
2006-07-14 13:20:00,93.961,93.985,93.956,93.967,876099994.0
2006-07-14 13:25:00,93.961,93.994,93.954,93.991,1163900005.0
2006-07-14 13:30:00,93.997,93.997,93.959,93.959,932499994.0
2006-07-14 13:35:00,93.963,94.005,93.932,94.005,1031399996.0
2006-07-14 13:40:00,93.994,94.041,93.973,94.012,1134299998.0
2006-07-14 13:45:00,93.992,94.01,93.96,93.99,985799992.0
2006-07-14 13:50:00,93.987,94.009,93.96,93.981,1159999995.0
2006-07-14 13:55:00,93.996,94.026,93.973,94.01,736499991.0
2006-07-14 14:00:00,94.01,94.06,93.989,94.054,1333099998.0
2006-07-14 14:05:00,94.053,94.111,94.04,94.073,936199992.0
2006-07-14 14:10:00,94.081,94.096,94.04,94.057,1035700000.0
2006-07-14 14:15:00,94.049,94.1,94.025,94.078,1057900001.0
2006-07-14 14:20:00,94.081,94.092,94.041,94.049,1065299994.0
2006-07-14 14:25:00,94.069,94.09,94.044,94.079,1105899997.0
2006-07-14 14:30:00,94.072,94.09,93.999,94.017,1312299995.0
2006-07-14 14:35:00,94.015,94.039,93.987,94.036,1127599998.0
2006-07-14 14:40:00,94.042,94.113,94.031,94.105,1146499998.0
2006-07-14 14:45:00,94.098,94.105,94.045,94.065,1071999997.0
2006-07-14 14:50:00,94.072,94.075,94.019,94.031,1230599994.0
2006-07-14 14:55:00,94.046,94.046,93.963,93.986,1096799997.0
2006-07-14 15:00:00,94.002,94.03,93.973,94.006,765099994.0
2006-07-14 15:05:00,94.013,94.066,93.987,94.044,995499991.0
2006-07-14 15:10:00,94.046,94.118,94.022,94.049,1066099997.0
2006-07-14 15:15:00,94.025,94.052,93.986,93.986,1509799994.0
2006-07-14 15:20:00,94.002,94.042,93.971,94.019,1326900004.0
2006-07-14 15:25:00,94.027,94.055,93.999,94.003,1208899990.0
2006-07-14 15:30:00,94.026,94.053,94.006,94.035,1374999997.0
2006-07-14 15:35:00,94.018,94.059,94.012,94.03,1169400003.0
2006-07-14 15:40:00,94.023,94.06,94.009,94.06,721599992.0
2006-07-14 15:45:00,94.044,94.063,94.0,94.035,1022499989.0
2006-07-14 15:50:00,94.036,94.065,93.984,94.01,1212899996.0
2006-07-14 15:55:00,94.042,94.051,93.98,94.02,1269100000.0
2006-07-14 16:00:00,94.006,94.035,93.989,94.013,1172700000.0
2006-07-14 16:05:00,94.017,94.041,93.97,94.04,921000000.0
2006-07-14 16:10:00,94.02,94.062,93.981,94.049,1244200009.0
2006-07-14 16:15:00,94.053,94.086,94.021,94.063,959100002.0
2006-07-14 16:20:00,94.046,94.086,94.028,94.069,1205300001.0
2006-07-14 16:25:00,94.075,94.102,94.04,94.08,1144700002.0
2006-07-14 16:30:00,94.088,94.099,94.043,94.053,929699999.0
2006-07-14 16:35:00,94.046,94.092,94.046,94.092,1141699998.0
2006-07-14 16:40:00,94.064,94.081,94.02,94.044,1273299987.0
2006-07-14 16:45:00,94.021,94.038,93.998,94.008,1296500003.0
2006-07-14 16:50:00,94.028,94.028,93.98,94.0,1180999998.0
2006-07-14 16:55:00,94.003,94.061,93.993,94.039,1074700004.0
2006-07-14 17:00:00,94.031,94.07,94.003,94.051,958400003.0
2006-07-14 17:05:00,94.083,94.108,94.062,94.108,1034199997.0
2006-07-14 17:10:00,94.083,94.146,94.083,94.131,1142900002.0
2006-07-14 17:15:00,94.141,94.159,94.106,94.106,1215499998.0
2006-07-14 17:20:00,94.11,94.137,94.101,94.121,850799995.0
2006-07-14 17:25:00,94.141,94.148,94.102,94.114,1039099999.0
2006-07-14 17:30:00,94.106,94.135,94.085,94.135,1536099999.0
2006-07-14 17:35:00,94.138,94.156,94.103,94.11,1186699997.0
2006-07-14 17:40:00,94.132,94.148,94.105,94.13,1110700002.0
2006-07-14 17:45:00,94.114,94.127,94.077,94.108,1076200000.0
2006-07-14 17:50:00,94.113,94.138,94.08,94.107,930799998.0
2006-07-14 17:55:00,94.105,94.128,94.074,94.081,1102699999.0
2006-07-14 18:00:00,94.101,94.15,94.085,94.112,5978799977.0
2006-07-14 18:05:00,94.13,94.16,94.1,94.118,9675599975.0
2006-07-14 18:10:00,94.122,94.135,94.078,94.13,6940699976.0
2006-07-14 18:15:00,94.12,94.13,94.075,94.096,6460400004.0
2006-07-14 18:20:00,94.104,94.12,94.077,94.095,9395700018.0
2006-07-14 18:25:00,94.094,94.115,94.068,94.108,8253199994.0
2006-07-14 18:30:00,94.094,94.114,94.072,94.094,7925700007.0
2006-07-14 18:35:00,94.09,94.118,94.064,94.096,6040899983.0
2006-07-14 18:40:00,94.081,94.116,94.065,94.099,5021199980.0
2006-07-14 18:45:00,94.08,94.117,94.079,94.094,3060499998.0
2006-07-14 18:50:00,94.109,94.119,94.069,94.082,6312500000.0
2006-07-14 18:55:00,94.111,94.129,94.083,94.108,5051600011.0
2006-07-14 19:00:00,94.094,94.136,94.083,94.097,2134800005.0
2006-07-14 19:05:00,94.099,94.112,94.043,94.082,5359199988.0
2006-07-14 19:10:00,94.069,94.08,94.044,94.057,1726900000.0
2006-07-14 19:15:00,94.06,94.093,94.021,94.083,4227899988.0
2006-07-14 19:20:00,94.082,94.097,94.054,94.076,4347200012.0
2006-07-14 19:25:00,94.062,94.085,94.028,94.034,5805199994.0
2006-07-14 19:30:00,94.05,94.05,93.994,94.015,4566399988.0
2006-07-14 19:35:00,94.016,94.048,93.984,94.023,3376000005.0
2006-07-14 19:40:00,94.023,94.053,93.998,93.998,4159899999.0
2006-07-14 19:45:00,94.004,94.022,93.971,94.002,3167399996.0
2006-07-14 19:50:00,93.978,94.003,93.955,94.002,3119199998.0
2006-07-14 19:55:00,93.984,94.014,93.965,93.997,2964499989.0
2006-07-14 20:00:00,93.994,94.026,93.976,93.99,2438699997.0
2006-07-14 20:05:00,93.99,94.008,93.963,93.987,2951299997.0
2006-07-14 20:10:00,93.999,94.012,93.954,93.992,4704299991.0
2006-07-14 20:15:00,93.978,93.997,93.948,93.969,4219900002.0
2006-07-14 20:20:00,93.976,93.993,93.952,93.984,4518099995.0
2006-07-14 20:25:00,93.968,94.007,93.952,93.98,6056899976.0
2006-07-14 20:30:00,93.99,94.014,93.959,93.997,6636199982.0
2006-07-14 20:35:00,93.983,94.028,93.972,93.993,4433399997.0
2006-07-14 20:40:00,94.011,94.07,94.001,94.05,5396499978.0
2006-07-14 20:45:00,94.045,94.077,94.004,94.044,4940299988.0
2006-07-14 20:50:00,94.04,94.041,93.995,94.008,4233399985.0
2006-07-14 20:55:00,94.016,94.093,94.003,94.067,7410599962.0
2006-07-14 21:00:00,94.08,94.09,94.045,94.06,4573199980.0
2006-07-14 21:05:00,94.054,94.097,94.054,94.069,2439199998.0
2006-07-14 21:10:00,94.077,94.107,94.05,94.089,3196399988.0
2006-07-14 21:15:00,94.094,94.094,94.041,94.08,4904099982.0
2006-07-14 21:20:00,94.082,94.115,94.052,94.091,7002699977.0
2006-07-14 21:25:00,94.081,94.118,94.075,94.09,3494099986.0
2006-07-14 21:30:00,94.096,94.133,94.091,94.1,2804699999.0
2006-07-14 21:35:00,94.115,94.128,94.08,94.111,1962300000.0
2006-07-14 21:40:00,94.107,94.128,94.066,94.1,3496399984.0
2006-07-14 21:45:00,94.09,94.117,94.062,94.086,3611499991.0
2006-07-14 21:50:00,94.076,94.1,94.057,94.062,1675800003.0
2006-07-14 21:55:00,94.062,94.134,94.062,94.123,1567899999.0
2006-07-14 22:00:00,94.105,94.14,94.085,94.114,3765499991.0
2006-07-14 22:05:00,94.106,94.124,94.081,94.082,1344699995.0
2006-07-14 22:10:00,94.108,94.142,94.081,94.112,1590799992.0
2006-07-14 22:15:00,94.125,94.131,94.095,94.096,1598299990.0
2006-07-14 22:20:00,94.12,94.12,94.066,94.066,1421000002.0
2006-07-14 22:25:00,94.068,94.107,94.052,94.052,1961999994.0
2006-07-14 22:30:00,94.087,94.096,94.051,94.09,1654399996.0
2006-07-14 22:35:00,94.084,94.097,94.064,94.087,1610499988.0
2006-07-14 22:40:00,94.088,94.102,94.016,94.018,1946499991.0
2006-07-14 22:45:00,94.031,94.084,94.015,94.059,2146199995.0
2006-07-14 22:50:00,94.07,94.07,94.01,94.05,1659599990.0
2006-07-14 22:55:00,94.05,94.067,93.993,94.04,1079500005.0
2006-07-16 23:00:00,94.051,94.206,94.051,94.198,1014199996.0
2006-07-16 23:05:00,94.168,94.192,94.142,94.167,969799993.0
2006-07-16 23:10:00,94.191,94.2,94.144,94.176,1011799998.0
2006-07-16 23:15:00,94.182,94.21,94.149,94.177,1337599996.0
2006-07-16 23:20:00,94.143,94.213,94.132,94.196,1054199999.0
2006-07-16 23:25:00,94.162,94.216,94.153,94.193,1185599991.0
2006-07-16 23:30:00,94.194,94.246,94.158,94.187,1441399999.0
2006-07-16 23:35:00,94.195,94.247,94.161,94.238,926199994.0
2006-07-16 23:40:00,94.203,94.246,94.177,94.227,1108399996.0
2006-07-16 23:45:00,94.22,94.244,94.166,94.183,1389299983.0
2006-07-16 23:50:00,94.166,94.225,94.151,94.193,1150399995.0
2006-07-16 23:55:00,94.189,94.228,94.17,94.18,1260599990.0
2006-07-17 00:00:00,94.207,94.221,94.136,94.145,1292999992.0
2006-07-17 00:05:00,94.172,94.195,94.134,94.178,1212299991.0
2006-07-17 00:10:00,94.176,94.191,94.118,94.149,832399999.0
2006-07-17 00:15:00,94.151,94.208,94.136,94.16,1087399995.0
2006-07-17 00:20:00,94.161,94.214,94.116,94.161,999500000.0
2006-07-17 00:25:00,94.172,94.211,94.138,94.191,1310799988.0
2006-07-17 00:30:00,94.175,94.212,94.151,94.151,1248199993.0
2006-07-17 00:35:00,94.211,94.218,94.148,94.164,1220700002.0
2006-07-17 00:40:00,94.18,94.216,94.153,94.171,1120499992.0
2006-07-17 00:45:00,94.167,94.224,94.139,94.158,1149299997.0
2006-07-17 00:50:00,94.165,94.194,94.119,94.142,1297700002.0
2006-07-17 00:55:00,94.147,94.176,94.087,94.091,1262499995.0
2006-07-17 01:00:00,94.11,94.14,94.056,94.112,1268399995.0
2006-07-17 01:05:00,94.102,94.136,94.1,94.124,685600000.0
2006-07-17 01:10:00,94.13,94.155,94.107,94.147,1045099995.0
2006-07-17 01:15:00,94.142,94.186,94.126,94.149,921199994.0
2006-07-17 01:20:00,94.121,94.158,94.118,94.139,1080399994.0
2006-07-17 01:25:00,94.151,94.151,94.092,94.126,1049299993.0
2006-07-17 01:30:00,94.138,94.144,94.104,94.12,911099995.0
2006-07-17 01:35:00,94.135,94.174,94.116,94.174,973399999.0
2006-07-17 01:40:00,94.175,94.195,94.152,94.178,748600001.0
2006-07-17 01:45:00,94.17,94.191,94.147,94.177,888899996.0
2006-07-17 01:50:00,94.168,94.2,94.145,94.195,1234399998.0
2006-07-17 01:55:00,94.2,94.2,94.149,94.175,1244099996.0
2006-07-17 02:00:00,94.182,94.205,94.145,94.15,1023299996.0
2006-07-17 02:05:00,94.156,94.174,94.114,94.149,1042199999.0
2006-07-17 02:10:00,94.166,94.17,94.129,94.153,1244799997.0
2006-07-17 02:15:00,94.151,94.165,94.123,94.138,1278899998.0
2006-07-17 02:20:00,94.144,94.158,94.119,94.13,786999997.0
2006-07-17 02:25:00,94.13,94.154,94.111,94.133,1079100001.0
2006-07-17 02:30:00,94.113,94.143,94.06,94.077,826299997.0
2006-07-17 02:35:00,94.073,94.112,94.073,94.092,1098200002.0
2006-07-17 02:40:00,94.096,94.108,94.072,94.088,1379800006.0
2006-07-17 02:45:00,94.078,94.102,94.048,94.069,853099998.0
2006-07-17 02:50:00,94.092,94.107,94.068,94.107,1195099993.0
2006-07-17 02:55:00,94.109,94.119,94.086,94.091,1405199992.0
2006-07-17 03:00:00,94.088,94.119,94.076,94.093,1382399995.0
2006-07-17 03:05:00,94.102,94.135,94.087,94.119,1234100005.0
2006-07-17 03:10:00,94.127,94.145,94.113,94.132,863399988.0
2006-07-17 03:15:00,94.121,94.141,94.1,94.125,873099995.0
2006-07-17 03:20:00,94.14,94.16,94.114,94.14,1198799983.0
2006-07-17 03:25:00,94.158,94.158,94.129,94.13,759099993.0
2006-07-17 03:30:00,94.147,94.147,94.105,94.117,1336299995.0
2006-07-17 03:35:00,94.132,94.165,94.114,94.123,898199995.0
2006-07-17 03:40:00,94.149,94.168,94.106,94.147,659699995.0
2006-07-17 03:45:00,94.145,94.157,94.114,94.132,734999996.0
2006-07-17 03:50:00,94.117,94.142,94.099,94.11,987499994.0
2006-07-17 03:55:00,94.129,94.155,94.117,94.137,824899999.0
2006-07-17 04:00:00,94.116,94.175,94.116,94.163,534899989.0
2006-07-17 04:05:00,94.158,94.187,94.14,94.14,1265699990.0
2006-07-17 04:10:00,94.153,94.183,94.141,94.146,891099993.0
2006-07-17 04:15:00,94.15,94.17,94.138,94.158,1084200001.0
2006-07-17 04:20:00,94.143,94.152,94.118,94.147,878799993.0
2006-07-17 04:25:00,94.155,94.16,94.126,94.132,882599990.0
2006-07-17 04:30:00,94.13,94.153,94.115,94.115,871700003.0
2006-07-17 04:35:00,94.135,94.139,94.097,94.1,823400001.0
2006-07-17 04:40:00,94.106,94.133,94.098,94.115,927300004.0
2006-07-17 04:45:00,94.135,94.144,94.098,94.117,914300001.0
2006-07-17 04:50:00,94.125,94.136,94.093,94.109,816999987.0
2006-07-17 04:55:00,94.109,94.127,94.093,94.122,686399999.0
2006-07-17 05:00:00,94.094,94.125,94.066,94.101,811999993.0
2006-07-17 05:05:00,94.099,94.129,94.059,94.087,1080099997.0
2006-07-17 05:10:00,94.087,94.102,94.066,94.09,1010499989.0
2006-07-17 05:15:00,94.1,94.113,94.076,94.098,1006599996.0
2006-07-17 05:20:00,94.091,94.111,94.074,94.111,822599997.0
2006-07-17 05:25:00,94.101,94.136,94.087,94.135,905799999.0
2006-07-17 05:30:00,94.14,94.15,94.111,94.14,846599999.0
2006-07-17 05:35:00,94.144,94.157,94.118,94.141,778100001.0
2006-07-17 05:40:00,94.125,94.162,94.117,94.127,1161500002.0
2006-07-17 05:45:00,94.127,94.153,94.082,94.139,706499996.0
2006-07-17 05:50:00,94.115,94.15,94.109,94.136,1109899996.0
2006-07-17 05:55:00,94.126,94.149,94.102,94.124,875000001.0
2006-07-17 06:00:00,94.13,94.144,94.106,94.119,784499997.0
2006-07-17 06:05:00,94.125,94.142,94.099,94.142,1173499999.0
2006-07-17 06:10:00,94.135,94.147,94.101,94.128,853000009.0
2006-07-17 06:15:00,94.124,94.154,94.118,94.122,1101499997.0
2006-07-17 06:20:00,94.125,94.151,94.117,94.14,699300000.0
2006-07-17 06:25:00,94.137,94.166,94.119,94.157,1036800003.0
2006-07-17 06:30:00,94.155,94.158,94.123,94.143,800800001.0
2006-07-17 06:35:00,94.148,94.155,94.114,94.155,611799995.0
2006-07-17 06:40:00,94.153,94.158,94.121,94.151,777499998.0
2006-07-17 06:45:00,94.15,94.158,94.12,94.122,608599999.0
2006-07-17 06:50:00,94.131,94.173,94.13,94.142,818899986.0
2006-07-17 06:55:00,94.148,94.17,94.139,94.16,1028099996.0
2006-07-17 07:00:00,94.138,94.16,94.122,94.158,1071699997.0
2006-07-17 07:05:00,94.14,94.165,94.131,94.158,651599998.0
2006-07-17 07:10:00,94.16,94.184,94.137,94.148,1077900004.0
2006-07-17 07:15:00,94.17,94.17,94.123,94.123,916100002.0
2006-07-17 07:20:00,94.135,94.151,94.117,94.139,776200002.0
2006-07-17 07:25:00,94.145,94.173,94.119,94.158,1314600009.0
2006-07-17 07:30:00,94.149,94.18,94.13,94.173,697399994.0
2006-07-17 07:35:00,94.177,94.226,94.163,94.218,1298499988.0
2006-07-17 07:40:00,94.211,94.215,94.18,94.21,1071199996.0
2006-07-17 07:45:00,94.2,94.215,94.178,94.19,990899999.0
2006-07-17 07:50:00,94.21,94.235,94.192,94.208,1258399996.0
2006-07-17 07:55:00,94.225,94.245,94.189,94.243,1249899998.0
2006-07-17 08:00:00,94.242,94.275,94.221,94.269,953799996.0
2006-07-17 08:05:00,94.263,94.267,94.196,94.215,1165800004.0
2006-07-17 08:10:00,94.206,94.238,94.195,94.204,1455400002.0
2006-07-17 08:15:00,94.227,94.265,94.211,94.255,989399997.0
2006-07-17 08:20:00,94.262,94.295,94.231,94.27,1017599994.0
2006-07-17 08:25:00,94.3,94.322,94.247,94.27,1022999994.0
2006-07-17 08:30:00,94.282,94.292,94.24,94.249,903899993.0
2006-07-17 08:35:00,94.248,94.268,94.194,94.22,1224699988.0
2006-07-17 08:40:00,94.228,94.259,94.213,94.255,825999992.0
2006-07-17 08:45:00,94.265,94.27,94.225,94.25,1120100009.0
2006-07-17 08:50:00,94.212,94.26,94.205,94.219,1112899999.0
2006-07-17 08:55:00,94.205,94.237,94.161,94.167,1016600000.0
2006-07-17 09:00:00,94.177,94.196,94.128,94.143,1207299999.0
2006-07-17 09:05:00,94.145,94.145,94.089,94.131,1136899997.0
2006-07-17 09:10:00,94.131,94.153,94.107,94.141,939899998.0
2006-07-17 09:15:00,94.125,94.202,94.112,94.202,882600008.0
2006-07-17 09:20:00,94.197,94.206,94.156,94.19,1206899998.0
2006-07-17 09:25:00,94.173,94.203,94.154,94.184,1173399992.0
2006-07-17 09:30:00,94.175,94.175,94.137,94.144,1068300008.0
2006-07-17 09:35:00,94.15,94.178,94.127,94.152,1144399998.0
2006-07-17 09:40:00,94.154,94.181,94.13,94.145,944299990.0
2006-07-17 09:45:00,94.134,94.147,94.102,94.125,868800000.0
2006-07-17 09:50:00,94.126,94.193,94.116,94.15,854199992.0
2006-07-17 09:55:00,94.157,94.243,94.139,94.199,1313999995.0
2006-07-17 10:00:00,94.215,94.224,94.11,94.126,1238899988.0
2006-07-17 10:05:00,94.107,94.107,94.013,94.06,1134599999.0
2006-07-17 10:10:00,94.031,94.07,93.993,93.997,1034700000.0
2006-07-17 10:15:00,93.972,93.992,93.881,93.893,1208200000.0
2006-07-17 10:20:00,93.914,93.968,93.881,93.968,1491800006.0
2006-07-17 10:25:00,93.969,93.975,93.902,93.922,1024600010.0
2006-07-17 10:30:00,93.911,93.935,93.892,93.915,1307999991.0
2006-07-17 10:35:00,93.917,93.946,93.89,93.912,1194899995.0
2006-07-17 10:40:00,93.911,93.94,93.885,93.904,1285399997.0
2006-07-17 10:45:00,93.911,93.945,93.884,93.914,1024500004.0
2006-07-17 10:50:00,93.92,93.957,93.886,93.931,1207200008.0
2006-07-17 10:55:00,93.932,93.962,93.881,93.881,1051099997.0
2006-07-17 11:00:00,93.892,93.895,93.845,93.857,962299995.0
2006-07-17 11:05:00,93.84,93.903,93.84,93.869,1075399997.0
2006-07-17 11:10:00,93.868,93.915,93.868,93.905,1312699992.0
2006-07-17 11:15:00,93.88,93.9,93.845,93.867,1183299999.0
2006-07-17 11:20:00,93.845,93.87,93.828,93.841,1318899995.0
2006-07-17 11:25:00,93.836,93.853,93.762,93.782,1121999990.0
2006-07-17 11:30:00,93.749,93.774,93.69,93.719,1262499992.0
2006-07-17 11:35:00,93.718,93.749,93.703,93.745,1029500000.0
2006-07-17 11:40:00,93.751,93.765,93.716,93.76,1178199995.0
2006-07-17 11:45:00,93.757,93.8,93.745,93.777,1176500000.0
2006-07-17 11:50:00,93.785,93.826,93.765,93.773,1324000000.0
2006-07-17 11:55:00,93.781,93.832,93.78,93.808,1136700000.0
2006-07-17 12:00:00,93.792,93.926,93.788,93.861,843500001.0
2006-07-17 12:05:00,93.852,93.957,93.852,93.954,1178899991.0
2006-07-17 12:10:00,93.956,93.966,93.92,93.946,1214599999.0
2006-07-17 12:15:00,93.943,93.959,93.79,93.79,1097599994.0
2006-07-17 12:20:00,93.79,93.837,93.789,93.83,1439999995.0
2006-07-17 12:25:00,93.821,93.895,93.802,93.873,1215699998.0
2006-07-17 12:30:00,93.866,93.924,93.852,93.897,938199996.0
2006-07-17 12:35:00,93.884,93.914,93.864,93.895,741200008.0
2006-07-17 12:40:00,93.886,93.915,93.859,93.867,1161099990.0
2006-07-17 12:45:00,93.849,93.904,93.834,93.904,1194699988.0
2006-07-17 12:50:00,93.907,93.908,93.836,93.882,861199990.0
2006-07-17 12:55:00,93.867,93.919,93.867,93.873,1502599990.0
2006-07-17 13:00:00,93.884,93.901,93.837,93.887,1096599996.0
2006-07-17 13:05:00,93.888,93.891,93.827,93.839,1023899998.0
2006-07-17 13:10:00,93.844,93.863,93.78,93.782,1357799995.0
2006-07-17 13:15:00,93.783,93.819,93.732,93.795,976899999.0
2006-07-17 13:20:00,93.813,93.854,93.796,93.818,962199999.0
2006-07-17 13:25:00,93.818,93.828,93.762,93.799,1025799991.0
2006-07-17 13:30:00,93.81,93.846,93.784,93.819,1121299989.0
2006-07-17 13:35:00,93.818,93.85,93.809,93.84,1312999991.0
2006-07-17 13:40:00,93.843,93.851,93.795,93.83,962300002.0
2006-07-17 13:45:00,93.832,93.857,93.795,93.795,1090099996.0
2006-07-17 13:50:00,93.798,93.823,93.776,93.785,1134499997.0
2006-07-17 13:55:00,93.786,93.831,93.779,93.797,1015599999.0
2006-07-17 14:00:00,93.814,93.814,93.769,93.769,1080700003.0
2006-07-17 14:05:00,93.778,93.826,93.775,93.81,1172800003.0
2006-07-17 14:10:00,93.816,93.843,93.794,93.82,1115299995.0
2006-07-17 14:15:00,93.801,93.84,93.793,93.831,1318199999.0
2006-07-17 14:20:00,93.831,93.848,93.781,93.802,1247100002.0
2006-07-17 14:25:00,93.813,93.865,93.813,93.852,1161000000.0
2006-07-17 14:30:00,93.838,93.855,93.735,93.752,1040599989.0
2006-07-17 14:35:00,93.761,93.791,93.743,93.773,1192099997.0
2006-07-17 14:40:00,93.763,93.79,93.726,93.78,1126799994.0
2006-07-17 14:45:00,93.784,93.801,93.757,93.757,1017900006.0
2006-07-17 14:50:00,93.771,93.811,93.757,93.809,1495899996.0
2006-07-17 14:55:00,93.82,93.829,93.768,93.823,1417000002.0
2006-07-17 15:00:00,93.805,93.821,93.75,93.78,1004599992.0
2006-07-17 15:05:00,93.779,93.785,93.737,93.739,797300000.0
2006-07-17 15:10:00,93.739,93.79,93.72,93.746,1044299997.0
2006-07-17 15:15:00,93.732,93.868,93.724,93.843,1339499996.0
2006-07-17 15:20:00,93.848,93.862,93.782,93.825,1367699998.0
2006-07-17 15:25:00,93.842,93.855,93.811,93.838,1080199990.0
2006-07-17 15:30:00,93.837,93.85,93.794,93.824,1106600001.0
2006-07-17 15:35:00,93.824,93.878,93.817,93.837,1020499995.0
2006-07-17 15:40:00,93.808,93.837,93.789,93.831,924800000.0
2006-07-17 15:45:00,93.831,93.845,93.781,93.815,1070200008.0
2006-07-17 15:50:00,93.811,93.876,93.797,93.852,1302999995.0
2006-07-17 15:55:00,93.847,93.857,93.801,93.828,1313199993.0
2006-07-17 16:00:00,93.85,93.889,93.831,93.855,1107099999.0
2006-07-17 16:05:00,93.862,93.881,93.825,93.847,915500000.0
2006-07-17 16:10:00,93.835,93.919,93.828,93.905,1169499992.0
2006-07-17 16:15:00,93.927,93.949,93.839,93.839,1170299996.0
2006-07-17 16:20:00,93.849,93.894,93.837,93.876,1135899992.0
2006-07-17 16:25:00,93.876,93.894,93.825,93.83,1067400003.0
2006-07-17 16:30:00,93.851,93.863,93.796,93.802,1115099992.0
2006-07-17 16:35:00,93.826,93.87,93.807,93.856,1261499998.0
2006-07-17 16:40:00,93.853,93.903,93.834,93.852,1253999994.0
2006-07-17 16:45:00,93.852,93.869,93.813,93.85,1148699998.0
2006-07-17 16:50:00,93.849,93.877,93.837,93.857,1215999991.0
2006-07-17 16:55:00,93.857,93.882,93.772,93.772,1161699993.0
2006-07-17 17:00:00,93.778,93.859,93.778,93.81,981299994.0
2006-07-17 17:05:00,93.832,93.846,93.791,93.805,1319800002.0
2006-07-17 17:10:00,93.817,93.826,93.779,93.799,1152100002.0
2006-07-17 17:15:00,93.785,93.817,93.748,93.763,1156099995.0
2006-07-17 17:20:00,93.74,93.778,93.736,93.755,881600000.0
2006-07-17 17:25:00,93.764,93.792,93.74,93.767,906399997.0
2006-07-17 17:30:00,93.762,93.789,93.727,93.738,1162899995.0
2006-07-17 17:35:00,93.762,93.766,93.72,93.755,1046700001.0
2006-07-17 17:40:00,93.746,93.763,93.712,93.733,867499996.0
2006-07-17 17:45:00,93.725,93.802,93.721,93.788,1382799989.0
2006-07-17 17:50:00,93.777,93.82,93.763,93.81,1131299995.0
2006-07-17 17:55:00,93.786,93.82,93.772,93.807,1016200001.0
2006-07-17 18:00:00,93.813,93.84,93.785,93.84,6165699983.0
2006-07-17 18:05:00,93.85,93.88,93.822,93.87,9817499956.0
2006-07-17 18:10:00,93.88,93.9,93.841,93.89,6943399982.0
2006-07-17 18:15:00,93.87,93.906,93.853,93.891,6087299981.0
2006-07-17 18:20:00,93.89,93.94,93.871,93.895,9521899983.0
2006-07-17 18:25:00,93.89,93.929,93.867,93.915,7252599976.0
2006-07-17 18:30:00,93.894,93.93,93.875,93.905,8166599962.0
2006-07-17 18:35:00,93.893,93.919,93.86,93.895,5890599989.0
2006-07-17 18:40:00,93.898,93.916,93.869,93.888,5640299990.0
2006-07-17 18:45:00,93.872,93.905,93.866,93.895,3214999989.0
2006-07-17 18:50:00,93.87,93.911,93.864,93.864,6181999990.0
2006-07-17 18:55:00,93.876,93.895,93.854,93.875,4968399992.0
2006-07-17 19:00:00,93.875,93.883,93.837,93.848,1833399996.0
2006-07-17 19:05:00,93.865,93.875,93.834,93.86,5831599979.0
2006-07-17 19:10:00,93.873,93.875,93.834,93.852,2076099998.0
2006-07-17 19:15:00,93.843,93.864,93.814,93.845,4060099994.0
2006-07-17 19:20:00,93.85,93.869,93.821,93.856,4239499998.0
2006-07-17 19:25:00,93.848,93.879,93.822,93.857,5748799974.0
2006-07-17 19:30:00,93.853,93.875,93.831,93.832,4503299972.0
2006-07-17 19:35:00,93.822,93.851,93.799,93.832,3456299987.0
2006-07-17 19:40:00,93.833,93.856,93.809,93.824,3871600000.0
2006-07-17 19:45:00,93.804,93.835,93.775,93.812,3053899970.0
2006-07-17 19:50:00,93.816,93.842,93.798,93.813,3017099987.0
2006-07-17 19:55:00,93.835,93.841,93.798,93.825,3531499971.0
2006-07-17 20:00:00,93.824,93.835,93.794,93.828,2537299989.0
2006-07-17 20:05:00,93.829,93.83,93.77,93.795,3184699987.0
2006-07-17 20:10:00,93.8,93.814,93.755,93.803,5200299985.0
2006-07-17 20:15:00,93.807,93.825,93.787,93.813,4580399991.0
2006-07-17 20:20:00,93.805,93.818,93.78,93.805,4156299991.0
2006-07-17 20:25:00,93.807,93.836,93.789,93.82,5492599988.0
2006-07-17 20:30:00,93.83,93.837,93.791,93.837,6257099973.0
2006-07-17 20:35:00,93.845,93.855,93.813,93.824,4481899989.0
2006-07-17 20:40:00,93.835,93.852,93.81,93.824,5622299972.0
2006-07-17 20:45:00,93.843,93.861,93.822,93.831,4967899971.0
2006-07-17 20:50:00,93.847,93.891,93.828,93.883,4205599991.0
2006-07-17 20:55:00,93.875,93.911,93.847,93.884,7779499970.0
2006-07-17 21:00:00,93.9,93.92,93.881,93.882,5982900001.0
2006-07-17 21:05:00,93.87,93.933,93.87,93.924,2343300004.0
2006-07-17 21:10:00,93.919,93.934,93.891,93.913,3307299985.0
2006-07-17 21:15:00,93.928,93.928,93.878,93.904,4491299987.0
2006-07-17 21:20:00,93.905,93.905,93.863,93.875,6597599975.0
2006-07-17 21:25:00,93.879,93.888,93.843,93.858,3391200013.0
2006-07-17 21:30:00,93.864,93.879,93.83,93.83,2649700001.0
2006-07-17 21:35:00,93.853,93.874,93.82,93.864,1595699990.0
2006-07-17 21:40:00,93.853,93.878,93.825,93.843,3535499997.0
2006-07-17 21:45:00,93.845,93.869,93.821,93.836,3199199988.0
2006-07-17 21:50:00,93.853,93.879,93.826,93.857,1574299998.0
2006-07-17 21:55:00,93.877,93.887,93.847,93.847,1800899997.0
2006-07-17 22:00:00,93.845,93.874,93.824,93.852,3670799993.0
2006-07-17 22:05:00,93.849,93.874,93.831,93.861,1239200000.0
2006-07-17 22:10:00,93.867,93.883,93.839,93.874,1771299989.0
2006-07-17 22:15:00,93.861,93.885,93.841,93.86,1824700000.0
2006-07-17 22:20:00,93.868,93.883,93.848,93.864,978400002.0
2006-07-17 22:25:00,93.86,93.886,93.845,93.867,1763499982.0
2006-07-17 22:30:00,93.872,93.894,93.832,93.835,2000500001.0
2006-07-17 22:35:00,93.858,93.863,93.82,93.863,1455000003.0
2006-07-17 22:40:00,93.844,93.861,93.801,93.839,2326400003.0
2006-07-17 22:45:00,93.843,93.848,93.8,93.835,2351299994.0
2006-07-17 22:50:00,93.843,93.86,93.814,93.852,1780999992.0
2006-07-17 22:55:00,93.845,93.903,93.832,93.878,1270099996.0
2006-07-17 23:00:00,93.9,93.914,93.828,93.853,1137499994.0
2006-07-17 23:05:00,93.874,93.893,93.824,93.844,1261199984.0
2006-07-17 23:10:00,93.867,93.887,93.822,93.835,797399992.0
2006-07-17 23:15:00,93.835,93.886,93.822,93.831,1580799997.0
2006-07-17 23:20:00,93.841,93.891,93.823,93.852,1048199994.0
2006-07-17 23:25:00,93.88,93.888,93.822,93.853,1259100006.0
2006-07-17 23:30:00,93.846,93.865,93.822,93.847,1167199988.0
2006-07-17 23:35:00,93.859,93.873,93.828,93.835,1154299996.0
2006-07-17 23:40:00,93.843,93.855,93.79,93.816,1310700002.0
2006-07-17 23:45:00,93.794,93.828,93.789,93.828,838099994.0
2006-07-17 23:50:00,93.81,93.827,93.789,93.822,968499992.0
2006-07-17 23:55:00,93.798,93.822,93.789,93.806,1019599994.0
2006-07-18 00:00:00,93.807,93.823,93.77,93.803,938299995.0
2006-07-18 00:05:00,93.797,93.805,93.761,93.765,818099992.0
2006-07-18 00:10:00,93.788,93.81,93.77,93.792,1048399998.0
2006-07-18 00:15:00,93.782,93.807,93.769,93.788,1147299993.0
2006-07-18 00:20:00,93.776,93.793,93.725,93.75,1170799995.0
2006-07-18 00:25:00,93.745,93.775,93.726,93.753,1051499995.0
2006-07-18 00:30:00,93.744,93.767,93.714,93.714,1222699995.0
2006-07-18 00:35:00,93.743,93.751,93.696,93.742,1247200001.0
2006-07-18 00:40:00,93.737,93.752,93.709,93.74,872299999.0
2006-07-18 00:45:00,93.731,93.757,93.72,93.736,904000000.0
2006-07-18 00:50:00,93.73,93.757,93.714,93.745,1046899995.0
2006-07-18 00:55:00,93.745,93.767,93.723,93.754,1349000000.0
2006-07-18 01:00:00,93.737,93.771,93.737,93.748,898299997.0
2006-07-18 01:05:00,93.741,93.763,93.724,93.744,886200000.0
2006-07-18 01:10:00,93.76,93.769,93.723,93.758,1095699993.0
2006-07-18 01:15:00,93.753,93.767,93.72,93.745,1033900001.0
2006-07-18 01:20:00,93.718,93.757,93.704,93.723,859299995.0
2006-07-18 01:25:00,93.725,93.727,93.681,93.698,1100700005.0
2006-07-18 01:30:00,93.714,93.733,93.693,93.709,1157599993.0
2006-07-18 01:35:00,93.723,93.76,93.701,93.716,1134799994.0
2006-07-18 01:40:00,93.72,93.745,93.692,93.706,888299998.0
2006-07-18 01:45:00,93.73,93.734,93.691,93.707,1201199998.0
2006-07-18 01:50:00,93.679,93.712,93.666,93.681,1160100003.0
2006-07-18 01:55:00,93.687,93.702,93.641,93.663,1399499984.0
2006-07-18 02:00:00,93.662,93.674,93.637,93.644,992100000.0
2006-07-18 02:05:00,93.653,93.667,93.623,93.636,1059400004.0
2006-07-18 02:10:00,93.617,93.657,93.612,93.654,1145399997.0
2006-07-18 02:15:00,93.64,93.67,93.628,93.658,1069299996.0
2006-07-18 02:20:00,93.647,93.688,93.645,93.672,856600002.0
2006-07-18 02:25:00,93.683,93.686,93.64,93.658,1026299998.0
2006-07-18 02:30:00,93.649,93.668,93.627,93.655,990900000.0
2006-07-18 02:35:00,93.648,93.666,93.619,93.656,928499995.0
2006-07-18 02:40:00,93.653,93.672,93.619,93.659,1481199996.0
2006-07-18 02:45:00,93.661,93.688,93.644,93.663,980699995.0
2006-07-18 02:50:00,93.682,93.707,93.645,93.693,1002099988.0
2006-07-18 02:55:00,93.705,93.715,93.664,93.689,1336099995.0
2006-07-18 03:00:00,93.688,93.715,93.663,93.678,1126399990.0
2006-07-18 03:05:00,93.7,93.707,93.653,93.693,1173300004.0
2006-07-18 03:10:00,93.703,93.707,93.662,93.683,1415600000.0
2006-07-18 03:15:00,93.678,93.703,93.67,93.687,550299999.0
2006-07-18 03:20:00,93.671,93.698,93.661,93.669,1357100003.0
2006-07-18 03:25:00,93.687,93.691,93.647,93.658,813999995.0
2006-07-18 03:30:00,93.682,93.714,93.656,93.696,1145499991.0
2006-07-18 03:35:00,93.678,93.703,93.653,93.661,836799992.0
2006-07-18 03:40:00,93.68,93.693,93.608,93.648,1174599993.0
2006-07-18 03:45:00,93.637,93.666,93.62,93.652,1131699993.0
2006-07-18 03:50:00,93.645,93.652,93.596,93.631,1027899999.0
2006-07-18 03:55:00,93.646,93.67,93.532,93.626,920300004.0
2006-07-18 04:00:00,93.604,93.646,93.604,93.623,796799995.0
2006-07-18 04:05:00,93.64,93.658,93.61,93.617,1054699992.0
2006-07-18 04:10:00,93.643,93.655,93.615,93.634,982699996.0
2006-07-18 04:15:00,93.617,93.652,93.615,93.645,718399998.0
2006-07-18 04:20:00,93.609,93.654,93.538,93.646,1286400005.0
2006-07-18 04:25:00,93.648,93.651,93.614,93.635,959900000.0
2006-07-18 04:30:00,93.644,93.646,93.606,93.631,810399998.0
2006-07-18 04:35:00,93.637,93.644,93.588,93.588,1127899994.0
2006-07-18 04:40:00,93.604,93.64,93.604,93.625,1154999998.0
2006-07-18 04:45:00,93.618,93.633,93.596,93.601,810700001.0
2006-07-18 04:50:00,93.6,93.625,93.585,93.603,805499991.0
2006-07-18 04:55:00,93.609,93.636,93.596,93.612,562299998.0
2006-07-18 05:00:00,93.615,93.632,93.582,93.609,801599999.0
2006-07-18 05:05:00,93.607,93.647,93.604,93.612,1150099994.0
2006-07-18 05:10:00,93.628,93.645,93.61,93.643,1006700002.0
2006-07-18 05:15:00,93.628,93.649,93.605,93.614,1028099999.0
2006-07-18 05:20:00,93.644,93.66,93.616,93.653,615699999.0
2006-07-18 05:25:00,93.64,93.653,93.621,93.637,862400000.0
2006-07-18 05:30:00,93.663,93.694,93.642,93.677,1019499989.0
2006-07-18 05:35:00,93.682,93.686,93.634,93.665,1306900003.0
2006-07-18 05:40:00,93.654,93.698,93.647,93.692,789100000.0
2006-07-18 05:45:00,93.684,93.737,93.671,93.696,692500008.0
2006-07-18 05:50:00,93.7,93.721,93.679,93.713,1333500002.0
2006-07-18 05:55:00,93.685,93.729,93.685,93.707,875599998.0
2006-07-18 06:00:00,93.719,93.743,93.591,93.673,1014200004.0
2006-07-18 06:05:00,93.714,93.742,93.707,93.733,1227300000.0
2006-07-18 06:10:00,93.731,93.732,93.695,93.71,788700002.0
2006-07-18 06:15:00,93.722,93.746,93.705,93.724,883600000.0
2006-07-18 06:20:00,93.724,93.741,93.687,93.709,645599996.0
2006-07-18 06:25:00,93.694,93.73,93.682,93.718,1133599993.0
2006-07-18 06:30:00,93.712,93.724,93.692,93.693,995700002.0
2006-07-18 06:35:00,93.711,93.717,93.665,93.701,829499998.0
2006-07-18 06:40:00,93.709,93.722,93.673,93.69,822299991.0
2006-07-18 06:45:00,93.681,93.714,93.671,93.673,1033099996.0
2006-07-18 06:50:00,93.676,93.702,93.665,93.682,1051000001.0
2006-07-18 06:55:00,93.69,93.708,93.674,93.685,1114799997.0
2006-07-18 07:00:00,93.676,93.704,93.653,93.678,1004799991.0
2006-07-18 07:05:00,93.663,93.68,93.629,93.637,756399999.0
2006-07-18 07:10:00,93.64,93.664,93.62,93.631,1154799991.0
2006-07-18 07:15:00,93.648,93.666,93.622,93.64,795399996.0
2006-07-18 07:20:00,93.657,93.667,93.632,93.66,886000002.0
2006-07-18 07:25:00,93.648,93.672,93.619,93.643,1048799999.0
2006-07-18 07:30:00,93.652,93.662,93.617,93.653,876699997.0
2006-07-18 07:35:00,93.639,93.677,93.626,93.674,1519299999.0
2006-07-18 07:40:00,93.662,93.689,93.64,93.663,1055799999.0
2006-07-18 07:45:00,93.65,93.677,93.635,93.648,1032200005.0
2006-07-18 07:50:00,93.646,93.666,93.621,93.625,1052600003.0
2006-07-18 07:55:00,93.631,93.645,93.582,93.598,872299996.0
2006-07-18 08:00:00,93.611,93.623,93.539,93.543,994599994.0
2006-07-18 08:05:00,93.543,93.624,93.526,93.614,983899986.0
2006-07-18 08:10:00,93.62,93.65,93.602,93.643,845499993.0
2006-07-18 08:15:00,93.635,93.654,93.602,93.629,990299993.0
2006-07-18 08:20:00,93.637,93.665,93.611,93.665,993499999.0
2006-07-18 08:25:00,93.657,93.687,93.649,93.665,1236199999.0
2006-07-18 08:30:00,93.654,93.669,93.636,93.663,896199996.0
2006-07-18 08:35:00,93.642,93.661,93.618,93.652,991199997.0
2006-07-18 08:40:00,93.648,93.664,93.627,93.627,986799993.0
2006-07-18 08:45:00,93.658,93.687,93.641,93.672,1232499999.0
2006-07-18 08:50:00,93.641,93.684,93.62,93.673,1041199996.0
2006-07-18 08:55:00,93.66,93.689,93.643,93.663,1159499998.0
2006-07-18 09:00:00,93.664,93.665,93.573,93.586,1121299996.0
2006-07-18 09:05:00,93.587,93.613,93.562,93.587,1187799999.0
2006-07-18 09:10:00,93.587,93.629,93.544,93.56,1121199997.0
2006-07-18 09:15:00,93.563,93.573,93.492,93.511,760199997.0
2006-07-18 09:20:00,93.526,93.591,93.516,93.553,1144199993.0
2006-07-18 09:25:00,93.563,93.574,93.51,93.547,1261499995.0
2006-07-18 09:30:00,93.553,93.596,93.536,93.574,1183099993.0
2006-07-18 09:35:00,93.563,93.568,93.524,93.547,1305099998.0
2006-07-18 09:40:00,93.555,93.58,93.518,93.568,967000000.0
2006-07-18 09:45:00,93.568,93.586,93.536,93.564,1136199995.0
2006-07-18 09:50:00,93.582,93.604,93.564,93.59,1337800002.0
2006-07-18 09:55:00,93.571,93.646,93.564,93.624,1113199992.0
2006-07-18 10:00:00,93.616,93.652,93.598,93.64,1139600002.0
2006-07-18 10:05:00,93.632,93.651,93.595,93.635,1059300001.0
2006-07-18 10:10:00,93.631,93.653,93.595,93.634,1093299995.0
2006-07-18 10:15:00,93.666,93.666,93.629,93.639,1177199992.0
2006-07-18 10:20:00,93.653,93.67,93.612,93.64,1223599995.0
2006-07-18 10:25:00,93.648,93.662,93.617,93.64,1130999992.0
2006-07-18 10:30:00,93.668,93.684,93.626,93.655,1153999999.0
2006-07-18 10:35:00,93.664,93.722,93.645,93.706,963499993.0
2006-07-18 10:40:00,93.692,93.726,93.669,93.7,1332500003.0
2006-07-18 10:45:00,93.727,93.747,93.684,93.696,1047599996.0
2006-07-18 10:50:00,93.719,93.745,93.685,93.738,918900001.0
2006-07-18 10:55:00,93.728,93.728,93.655,93.655,1077900002.0
2006-07-18 11:00:00,93.675,93.685,93.594,93.628,829499997.0
2006-07-18 11:05:00,93.625,93.654,93.576,93.595,1499900008.0
2006-07-18 11:10:00,93.6,93.655,93.596,93.634,1288700013.0
2006-07-18 11:15:00,93.633,93.663,93.617,93.623,1225799995.0
2006-07-18 11:20:00,93.633,93.639,93.572,93.577,1464599986.0
2006-07-18 11:25:00,93.587,93.601,93.531,93.544,994500002.0
2006-07-18 11:30:00,93.555,93.576,93.521,93.567,1156599991.0
2006-07-18 11:35:00,93.541,93.594,93.541,93.582,1117499999.0
2006-07-18 11:40:00,93.569,93.636,93.557,93.621,1374500010.0
2006-07-18 11:45:00,93.604,93.64,93.583,93.612,1440399993.0
2006-07-18 11:50:00,93.597,93.667,93.591,93.653,1150999994.0
2006-07-18 11:55:00,93.653,93.72,93.638,93.705,1049399997.0
2006-07-18 12:00:00,93.68,93.705,93.663,93.697,1235500001.0
2006-07-18 12:05:00,93.7,93.728,93.68,93.714,1380399994.0
2006-07-18 12:10:00,93.714,93.727,93.681,93.719,1071000001.0
2006-07-18 12:15:00,93.716,93.768,93.698,93.747,1061699998.0
2006-07-18 12:20:00,93.764,93.784,93.716,93.751,1098099994.0
2006-07-18 12:25:00,93.74,93.76,93.708,93.74,1363500000.0
2006-07-18 12:30:00,93.711,93.744,93.691,93.723,1341700010.0
2006-07-18 12:35:00,93.737,93.744,93.686,93.736,1022099994.0
2006-07-18 12:40:00,93.752,93.824,93.745,93.824,1172399997.0
2006-07-18 12:45:00,93.802,93.839,93.747,93.747,1322800003.0
2006-07-18 12:50:00,93.744,93.762,93.655,93.717,1136499995.0
2006-07-18 12:55:00,93.709,93.758,93.689,93.742,1139900006.0
2006-07-18 13:00:00,93.737,93.767,93.719,93.757,1386699997.0
2006-07-18 13:05:00,93.757,93.776,93.729,93.75,1203099997.0
2006-07-18 13:10:00,93.762,93.793,93.746,93.749,1001200000.0
2006-07-18 13:15:00,93.765,93.826,93.734,93.822,976699996.0
2006-07-18 13:20:00,93.817,93.835,93.779,93.798,994700002.0
2006-07-18 13:25:00,93.796,93.816,93.772,93.782,1162199990.0
2006-07-18 13:30:00,93.789,93.819,93.754,93.777,1109599999.0
2006-07-18 13:35:00,93.772,93.791,93.756,93.791,947399995.0
2006-07-18 13:40:00,93.782,93.795,93.689,93.704,1189599998.0
2006-07-18 13:45:00,93.693,93.724,93.676,93.708,1119100007.0
2006-07-18 13:50:00,93.705,93.736,93.693,93.714,1442599998.0
2006-07-18 13:55:00,93.707,93.728,93.652,93.66,1017499993.0
2006-07-18 14:00:00,93.67,93.738,93.67,93.708,1328600001.0
2006-07-18 14:05:00,93.704,93.74,93.7,93.714,959800002.0
2006-07-18 14:10:00,93.704,93.735,93.677,93.7,1182500001.0
2006-07-18 14:15:00,93.676,93.707,93.662,93.702,1071400008.0
2006-07-18 14:20:00,93.692,93.735,93.668,93.727,1031699991.0
2006-07-18 14:25:00,93.719,93.773,93.717,93.76,1031600004.0
2006-07-18 14:30:00,93.745,93.745,93.651,93.716,1099999994.0
2006-07-18 14:35:00,93.74,93.77,93.701,93.71,822299996.0
2006-07-18 14:40:00,93.722,93.772,93.696,93.757,993199993.0
2006-07-18 14:45:00,93.73,93.764,93.692,93.738,1058899995.0
2006-07-18 14:50:00,93.759,93.772,93.708,93.753,1316499997.0
2006-07-18 14:55:00,93.764,93.779,93.694,93.732,903599986.0
2006-07-18 15:00:00,93.73,93.784,93.719,93.762,1069599997.0
2006-07-18 15:05:00,93.764,93.797,93.737,93.742,892100000.0
2006-07-18 15:10:00,93.743,93.77,93.686,93.716,759299998.0
2006-07-18 15:15:00,93.705,93.727,93.659,93.679,1313400000.0
2006-07-18 15:20:00,93.683,93.733,93.642,93.689,1073199992.0
2006-07-18 15:25:00,93.703,93.707,93.641,93.667,1327799991.0
2006-07-18 15:30:00,93.67,93.685,93.629,93.634,1026000001.0
2006-07-18 15:35:00,93.625,93.65,93.596,93.63,935699989.0
2006-07-18 15:40:00,93.619,93.673,93.608,93.662,1282699995.0
2006-07-18 15:45:00,93.656,93.658,93.559,93.576,1044200002.0
2006-07-18 15:50:00,93.571,93.608,93.537,93.57,1455900000.0
2006-07-18 15:55:00,93.568,93.577,93.523,93.562,1088899989.0
2006-07-18 16:00:00,93.549,93.582,93.527,93.549,1164399990.0
2006-07-18 16:05:00,93.53,93.548,93.484,93.503,964200000.0
2006-07-18 16:10:00,93.507,93.516,93.429,93.463,1209099995.0
2006-07-18 16:15:00,93.464,93.49,93.433,93.468,1223100001.0
2006-07-18 16:20:00,93.477,93.494,93.424,93.45,1175099995.0
2006-07-18 16:25:00,93.472,93.472,93.371,93.381,1068399994.0
2006-07-18 16:30:00,93.415,93.5,93.415,93.456,955999999.0
2006-07-18 16:35:00,93.45,93.587,93.45,93.576,1253099989.0
2006-07-18 16:40:00,93.582,93.582,93.441,93.448,1258400008.0
2006-07-18 16:45:00,93.455,93.587,93.437,93.566,949799999.0
2006-07-18 16:50:00,93.547,93.59,93.539,93.556,1161000001.0
2006-07-18 16:55:00,93.569,93.606,93.552,93.563,1243499997.0
2006-07-18 17:00:00,93.573,93.592,93.521,93.528,1313099993.0
2006-07-18 17:05:00,93.554,93.598,93.544,93.58,1159900002.0
2006-07-18 17:10:00,93.556,93.587,93.529,93.577,1011599995.0
2006-07-18 17:15:00,93.577,93.594,93.538,93.592,1313199997.0
2006-07-18 17:20:00,93.58,93.605,93.552,93.564,1030399993.0
2006-07-18 17:25:00,93.571,93.594,93.555,93.579,1138900002.0
2006-07-18 17:30:00,93.575,93.605,93.555,93.593,1162399999.0
2006-07-18 17:35:00,93.588,93.61,93.576,93.594,1241799991.0
2006-07-18 17:40:00,93.581,93.616,93.566,93.594,1150499988.0
2006-07-18 17:45:00,93.594,93.646,93.574,93.611,1338000010.0
2006-07-18 17:50:00,93.617,93.682,93.611,93.682,996500001.0
2006-07-18 17:55:00,93.676,93.719,93.644,93.686,820800000.0
2006-07-18 18:00:00,93.691,93.72,93.675,93.7,6644699987.0
2006-07-18 18:05:00,93.72,93.79,93.71,93.778,10554999940.0
2006-07-18 18:10:00,93.763,93.805,93.74,93.77,6664899971.0
2006-07-18 18:15:00,93.76,93.78,93.724,93.77,6935199996.0
2006-07-18 18:20:00,93.761,93.81,93.751,93.81,7075699979.0
2006-07-18 18:25:00,93.8,93.8,93.741,93.778,7704199965.0
2006-07-18 18:30:00,93.777,93.841,93.769,93.811,8051799992.0
2006-07-18 18:35:00,93.801,93.823,93.739,93.782,5768199985.0
2006-07-18 18:40:00,93.758,93.79,93.697,93.697,4683900005.0
2006-07-18 18:45:00,93.708,93.724,93.683,93.708,2742899988.0
2006-07-18 18:50:00,93.677,93.72,93.662,93.686,6628899983.0
2006-07-18 18:55:00,93.708,93.73,93.691,93.725,4814299984.0
2006-07-18 19:00:00,93.712,93.765,93.705,93.752,2160799994.0
2006-07-18 19:05:00,93.74,93.784,93.732,93.757,5408899974.0
2006-07-18 19:10:00,93.769,93.784,93.748,93.767,1816700001.0
2006-07-18 19:15:00,93.766,93.788,93.738,93.775,4127199997.0
2006-07-18 19:20:00,93.783,93.791,93.752,93.785,3959800002.0
2006-07-18 19:25:00,93.779,93.795,93.745,93.773,5531200012.0
2006-07-18 19:30:00,93.785,93.787,93.755,93.76,4525299995.0
2006-07-18 19:35:00,93.765,93.787,93.724,93.75,3351899981.0
2006-07-18 19:40:00,93.731,93.765,93.722,93.743,4297099978.0
2006-07-18 19:45:00,93.73,93.755,93.713,93.715,3244199984.0
2006-07-18 19:50:00,93.721,93.738,93.694,93.733,3121799995.0
2006-07-18 19:55:00,93.717,93.735,93.681,93.697,3116999993.0
2006-07-18 20:00:00,93.697,93.736,93.675,93.724,2028999995.0
2006-07-18 20:05:00,93.717,93.717,93.648,93.653,2615600003.0
2006-07-18 20:10:00,93.656,93.688,93.639,93.677,5203699990.0
2006-07-18 20:15:00,93.663,93.688,93.634,93.65,4745499980.0
2006-07-18 20:20:00,93.653,93.67,93.609,93.659,4177499994.0
2006-07-18 20:25:00,93.664,93.71,93.643,93.668,6664199986.0
2006-07-18 20:30:00,93.662,93.702,93.636,93.682,5487099993.0
2006-07-18 20:35:00,93.683,93.697,93.652,93.678,4156299994.0
2006-07-18 20:40:00,93.681,93.71,93.661,93.684,5745899982.0
2006-07-18 20:45:00,93.666,93.743,93.663,93.726,4813699996.0
2006-07-18 20:50:00,93.711,93.734,93.656,93.676,4307200010.0
2006-07-18 20:55:00,93.686,93.72,93.652,93.71,4643199976.0
2006-07-18 21:00:00,93.7,93.7,93.651,93.66,3131999996.0
2006-07-18 21:05:00,93.67,93.698,93.647,93.674,2520200004.0
2006-07-18 21:10:00,93.683,93.719,93.67,93.705,3158099975.0
2006-07-18 21:15:00,93.695,93.708,93.668,93.686,5012199974.0
2006-07-18 21:20:00,93.687,93.705,93.654,93.682,6806099963.0
2006-07-18 21:25:00,93.673,93.688,93.652,93.677,3112499986.0
2006-07-18 21:30:00,93.684,93.69,93.644,93.66,2894200009.0
2006-07-18 21:35:00,93.689,93.689,93.639,93.669,1347099992.0
2006-07-18 21:40:00,93.664,93.695,93.641,93.69,3609599989.0
2006-07-18 21:45:00,93.682,93.705,93.657,93.678,3611599994.0
2006-07-18 21:50:00,93.698,93.705,93.656,93.661,1401899996.0
2006-07-18 21:55:00,93.664,93.714,93.659,93.703,1598099992.0
2006-07-18 22:00:00,93.702,93.703,93.657,93.693,3973399997.0
2006-07-18 22:05:00,93.663,93.694,93.65,93.672,1123400005.0
2006-07-18 22:10:00,93.664,93.693,93.64,93.652,1625799983.0
2006-07-18 22:15:00,93.649,93.67,93.64,93.66,1417499999.0
2006-07-18 22:20:00,93.65,93.67,93.636,93.655,1158399997.0
2006-07-18 22:25:00,93.654,93.658,93.582,93.605,1868899994.0
2006-07-18 22:30:00,93.599,93.618,93.579,93.585,1762600008.0
2006-07-18 22:35:00,93.607,93.632,93.596,93.627,1357699998.0
2006-07-18 22:40:00,93.607,93.623,93.574,93.598,2089599987.0
2006-07-18 22:45:00,93.588,93.62,93.558,93.596,2297899989.0
2006-07-18 22:50:00,93.6,93.608,93.544,93.593,1830200000.0
2006-07-18 22:55:00,93.58,93.612,93.517,93.567,1463000000.0
2006-07-18 23:00:00,93.595,93.66,93.556,93.584,1267400005.0
2006-07-18 23:05:00,93.574,93.634,93.567,93.612,1097199994.0
2006-07-18 23:10:00,93.606,93.64,93.557,93.565,1086500004.0
2006-07-18 23:15:00,93.58,93.623,93.55,93.579,1416499985.0
2006-07-18 23:20:00,93.564,93.621,93.542,93.562,1280099993.0
2006-07-18 23:25:00,93.592,93.61,93.56,93.585,1109499998.0
2006-07-18 23:30:00,93.584,93.609,93.567,93.599,1258000000.0
2006-07-18 23:35:00,93.59,93.605,93.564,93.571,1343300008.0
2006-07-18 23:40:00,93.573,93.634,93.562,93.618,1222000006.0
2006-07-18 23:45:00,93.628,93.628,93.592,93.618,993799995.0
2006-07-18 23:50:00,93.591,93.619,93.576,93.588,1069399999.0
2006-07-18 23:55:00,93.591,93.614,93.576,93.613,932899998.0
2006-07-19 00:00:00,93.588,93.636,93.578,93.62,1038899989.0
2006-07-19 00:05:00,93.618,93.618,93.559,93.559,1129799995.0
2006-07-19 00:10:00,93.59,93.617,93.583,93.593,959199993.0
2006-07-19 00:15:00,93.595,93.608,93.576,93.607,976099997.0
2006-07-19 00:20:00,93.605,93.615,93.574,93.6,1161500003.0
2006-07-19 00:25:00,93.601,93.623,93.584,93.623,931400002.0
2006-07-19 00:30:00,93.615,93.62,93.555,93.58,797699995.0
2006-07-19 00:35:00,93.579,93.634,93.579,93.611,1119400007.0
2006-07-19 00:40:00,93.618,93.636,93.581,93.6,1010200006.0
2006-07-19 00:45:00,93.605,93.615,93.571,93.589,1229399989.0
2006-07-19 00:50:00,93.582,93.606,93.571,93.593,1022799993.0
2006-07-19 00:55:00,93.58,93.618,93.572,93.597,1343199996.0
2006-07-19 01:00:00,93.598,93.622,93.579,93.603,850399997.0
2006-07-19 01:05:00,93.591,93.627,93.58,93.613,1153699995.0
2006-07-19 01:10:00,93.615,93.626,93.577,93.593,1093299999.0
2006-07-19 01:15:00,93.586,93.605,93.574,93.593,939299997.0
2006-07-19 01:20:00,93.569,93.641,93.569,93.633,886599985.0
2006-07-19 01:25:00,93.637,93.668,93.611,93.634,1104299995.0
2006-07-19 01:30:00,93.662,93.662,93.624,93.645,1127600002.0
2006-07-19 01:35:00,93.63,93.661,93.62,93.648,1113499999.0
2006-07-19 01:40:00,93.639,93.666,93.61,93.63,986799996.0
2006-07-19 01:45:00,93.627,93.634,93.591,93.617,989300002.0
2006-07-19 01:50:00,93.609,93.626,93.561,93.595,1402599996.0
2006-07-19 01:55:00,93.602,93.621,93.568,93.611,1446099999.0
2006-07-19 02:00:00,93.608,93.611,93.56,93.56,909199994.0
2006-07-19 02:05:00,93.548,93.588,93.548,93.57,1161700006.0
2006-07-19 02:10:00,93.565,93.576,93.54,93.551,937300000.0
2006-07-19 02:15:00,93.551,93.587,93.542,93.547,1297099987.0
2006-07-19 02:20:00,93.533,93.551,93.505,93.505,1034699991.0
2006-07-19 02:25:00,93.533,93.542,93.503,93.531,1269099997.0
2006-07-19 02:30:00,93.492,93.527,93.471,93.495,1005000001.0
2006-07-19 02:35:00,93.482,93.53,93.482,93.512,1117199998.0
2006-07-19 02:40:00,93.499,93.532,93.488,93.512,1308499997.0
2006-07-19 02:45:00,93.486,93.531,93.486,93.523,888499999.0
2006-07-19 02:50:00,93.514,93.527,93.486,93.494,875800001.0
2006-07-19 02:55:00,93.496,93.496,93.427,93.433,1413799990.0
2006-07-19 03:00:00,93.417,93.445,93.382,93.403,1018999996.0
2006-07-19 03:05:00,93.412,93.419,93.38,93.402,1074800001.0
2006-07-19 03:10:00,93.381,93.424,93.377,93.399,1152399997.0
2006-07-19 03:15:00,93.401,93.413,93.373,93.39,498600001.0
2006-07-19 03:20:00,93.4,93.424,93.378,93.413,1203299994.0
2006-07-19 03:25:00,93.404,93.424,93.382,93.405,1195499986.0
2006-07-19 03:30:00,93.416,93.429,93.367,93.391,1179299995.0
2006-07-19 03:35:00,93.403,93.428,93.371,93.404,795899990.0
2006-07-19 03:40:00,93.392,93.424,93.344,93.403,1129699996.0
2006-07-19 03:45:00,93.377,93.409,93.37,93.395,1120399992.0
2006-07-19 03:50:00,93.402,93.415,93.376,93.406,1338299994.0
2006-07-19 03:55:00,93.41,93.42,93.383,93.415,1087400001.0
2006-07-19 04:00:00,93.407,93.416,93.38,93.394,745399994.0
2006-07-19 04:05:00,93.409,93.423,93.38,93.4,756899993.0
2006-07-19 04:10:00,93.406,93.428,93.384,93.417,938699995.0
2006-07-19 04:15:00,93.4,93.453,93.4,93.449,1008399996.0
2006-07-19 04:20:00,93.437,93.452,93.415,93.416,1025799993.0
2006-07-19 04:25:00,93.432,93.46,93.414,93.455,986099995.0
2006-07-19 04:30:00,93.442,93.468,93.427,93.446,1017700005.0
2006-07-19 04:35:00,93.433,93.462,93.427,93.431,871299999.0
2006-07-19 04:40:00,93.435,93.455,93.422,93.43,904800006.0
2006-07-19 04:45:00,93.449,93.455,93.421,93.435,1135500000.0
2006-07-19 04:50:00,93.431,93.461,93.417,93.456,730899992.0
2006-07-19 04:55:00,93.456,93.471,93.435,93.435,737799996.0
2006-07-19 05:00:00,93.455,93.472,93.411,93.435,824099996.0
2006-07-19 05:05:00,93.444,93.477,93.425,93.464,1056300004.0
2006-07-19 05:10:00,93.462,93.484,93.435,93.464,980699999.0
2006-07-19 05:15:00,93.476,93.498,93.464,93.471,974700005.0
2006-07-19 05:20:00,93.483,93.496,93.445,93.47,863999995.0
2006-07-19 05:25:00,93.464,93.481,93.439,93.459,883999998.0
2006-07-19 05:30:00,93.472,93.494,93.457,93.48,902799994.0
2006-07-19 05:35:00,93.49,93.5,93.468,93.478,668999998.0
2006-07-19 05:40:00,93.499,93.511,93.469,93.484,877599998.0
2006-07-19 05:45:00,93.49,93.513,93.454,93.504,688299992.0
2006-07-19 05:50:00,93.481,93.531,93.48,93.506,782200001.0
2006-07-19 05:55:00,93.468,93.525,93.468,93.494,861899990.0
2006-07-19 06:00:00,93.501,93.512,93.469,93.482,617100002.0
2006-07-19 06:05:00,93.475,93.502,93.461,93.502,1268399998.0
2006-07-19 06:10:00,93.498,93.516,93.466,93.509,648599994.0
2006-07-19 06:15:00,93.484,93.52,93.472,93.505,1091199998.0
2006-07-19 06:20:00,93.504,93.529,93.489,93.515,699500006.0
2006-07-19 06:25:00,93.487,93.53,93.487,93.525,719099994.0
2006-07-19 06:30:00,93.525,93.541,93.51,93.521,812099994.0
2006-07-19 06:35:00,93.547,93.557,93.514,93.54,790099994.0
2006-07-19 06:40:00,93.535,93.55,93.512,93.535,879400004.0
2006-07-19 06:45:00,93.531,93.577,93.513,93.54,1180699989.0
2006-07-19 06:50:00,93.541,93.594,93.54,93.574,937599997.0
2006-07-19 06:55:00,93.592,93.622,93.57,93.618,1058899999.0
2006-07-19 07:00:00,93.593,93.611,93.566,93.572,1155399999.0
2006-07-19 07:05:00,93.567,93.593,93.548,93.565,987100001.0
2006-07-19 07:10:00,93.568,93.58,93.522,93.552,969599999.0
2006-07-19 07:15:00,93.56,93.576,93.541,93.573,1043599999.0
2006-07-19 07:20:00,93.573,93.597,93.558,93.578,1006900005.0
2006-07-19 07:25:00,93.587,93.595,93.55,93.585,1072800000.0
2006-07-19 07:30:00,93.59,93.597,93.553,93.585,892100007.0
2006-07-19 07:35:00,93.585,93.595,93.555,93.561,1062700003.0
2006-07-19 07:40:00,93.579,93.596,93.562,93.575,893999997.0
2006-07-19 07:45:00,93.556,93.602,93.552,93.585,1018999992.0
2006-07-19 07:50:00,93.608,93.629,93.584,93.616,1112700006.0
2006-07-19 07:55:00,93.611,93.629,93.575,93.582,835599996.0
2006-07-19 08:00:00,93.592,93.616,93.572,93.601,1214699995.0
2006-07-19 08:05:00,93.58,93.613,93.559,93.602,1101399995.0
2006-07-19 08:10:00,93.584,93.613,93.561,93.575,1191599993.0
2006-07-19 08:15:00,93.586,93.668,93.573,93.651,1068699989.0
2006-07-19 08:20:00,93.664,93.695,93.638,93.67,950999998.0
2006-07-19 08:25:00,93.688,93.742,93.66,93.735,1184600000.0
2006-07-19 08:30:00,93.741,93.741,93.675,93.712,876599999.0
2006-07-19 08:35:00,93.715,93.753,93.685,93.717,1148999998.0
2006-07-19 08:40:00,93.704,93.728,93.66,93.676,1089900002.0
2006-07-19 08:45:00,93.684,93.715,93.682,93.697,1080800000.0
2006-07-19 08:50:00,93.674,93.717,93.655,93.683,806400003.0
2006-07-19 08:55:00,93.667,93.688,93.627,93.669,1169399997.0
2006-07-19 09:00:00,93.665,93.668,93.624,93.65,1002499995.0
2006-07-19 09:05:00,93.634,93.693,93.614,93.689,1308300007.0
2006-07-19 09:10:00,93.684,93.707,93.659,93.706,675900000.0
2006-07-19 09:15:00,93.712,93.733,93.682,93.719,841900003.0
2006-07-19 09:20:00,93.708,93.755,93.697,93.71,1317999992.0
2006-07-19 09:25:00,93.695,93.728,93.684,93.724,1481199999.0
2006-07-19 09:30:00,93.71,93.725,93.651,93.695,1148699991.0
2006-07-19 09:35:00,93.673,93.729,93.673,93.693,1412900000.0
2006-07-19 09:40:00,93.698,93.715,93.659,93.701,1245199999.0
2006-07-19 09:45:00,93.712,93.728,93.673,93.711,886599995.0
2006-07-19 09:50:00,93.714,93.72,93.678,93.678,1151499997.0
2006-07-19 09:55:00,93.682,93.709,93.658,93.673,1121699992.0
2006-07-19 10:00:00,93.68,93.692,93.621,93.638,1237099997.0
2006-07-19 10:05:00,93.622,93.65,93.607,93.634,909300000.0
2006-07-19 10:10:00,93.623,93.665,93.607,93.621,1008999997.0
2006-07-19 10:15:00,93.64,93.655,93.612,93.627,1169100000.0
2006-07-19 10:20:00,93.647,93.701,93.643,93.701,1332399994.0
2006-07-19 10:25:00,93.697,93.717,93.672,93.676,1315200005.0
2006-07-19 10:30:00,93.662,93.682,93.522,93.536,1044799993.0
2006-07-19 10:35:00,93.547,93.575,93.527,93.527,1283399994.0
2006-07-19 10:40:00,93.517,93.601,93.517,93.59,1042499993.0
2006-07-19 10:45:00,93.586,93.598,93.502,93.521,1081499995.0
2006-07-19 10:50:00,93.548,93.578,93.513,93.546,1159499999.0
2006-07-19 10:55:00,93.545,93.588,93.539,93.551,1134099992.0
2006-07-19 11:00:00,93.562,93.593,93.539,93.571,1128999998.0
2006-07-19 11:05:00,93.567,93.625,93.565,93.601,996699991.0
2006-07-19 11:10:00,93.607,93.685,93.563,93.655,1359199990.0
2006-07-19 11:15:00,93.664,93.691,93.635,93.646,1200999994.0
2006-07-19 11:20:00,93.642,93.673,93.638,93.653,864699989.0
2006-07-19 11:25:00,93.651,93.667,93.591,93.602,1095399998.0
2006-07-19 11:30:00,93.599,93.653,93.599,93.648,1266699998.0
2006-07-19 11:35:00,93.631,93.661,93.599,93.629,1346400004.0
2006-07-19 11:40:00,93.627,93.629,93.59,93.621,1240999994.0
2006-07-19 11:45:00,93.605,93.666,93.605,93.633,1273399988.0
2006-07-19 11:50:00,93.654,93.665,93.622,93.642,1292199991.0
2006-07-19 11:55:00,93.655,93.709,93.612,93.675,925799997.0
2006-07-19 12:00:00,93.663,93.691,93.638,93.643,1288199995.0
2006-07-19 12:05:00,93.633,93.668,93.626,93.638,1081399992.0
2006-07-19 12:10:00,93.636,93.66,93.595,93.647,1137100003.0
2006-07-19 12:15:00,93.655,93.68,93.629,93.663,1003100001.0
2006-07-19 12:20:00,93.667,93.686,93.64,93.68,1171700010.0
2006-07-19 12:25:00,93.667,93.699,93.649,93.682,1105299994.0
2006-07-19 12:30:00,93.679,93.703,93.658,93.67,967899991.0
2006-07-19 12:35:00,93.67,93.699,93.65,93.681,724199998.0
2006-07-19 12:40:00,93.674,93.69,93.608,93.624,858000003.0
2006-07-19 12:45:00,93.6,93.638,93.596,93.596,1433099989.0
2006-07-19 12:50:00,93.607,93.636,93.562,93.617,1111800002.0
2006-07-19 12:55:00,93.614,93.691,93.594,93.621,1072799993.0
2006-07-19 13:00:00,93.657,93.662,93.574,93.583,1250699994.0
2006-07-19 13:05:00,93.609,93.623,93.571,93.58,950400000.0
2006-07-19 13:10:00,93.603,93.621,93.578,93.595,1321299998.0
2006-07-19 13:15:00,93.586,93.69,93.581,93.605,912899995.0
2006-07-19 13:20:00,93.604,93.609,93.563,93.583,918299995.0
2006-07-19 13:25:00,93.578,93.599,93.551,93.588,1134899999.0
2006-07-19 13:30:00,93.592,93.614,93.558,93.61,980399997.0
2006-07-19 13:35:00,93.608,93.621,93.55,93.579,1026499998.0
2006-07-19 13:40:00,93.569,93.583,93.523,93.527,1207599996.0
2006-07-19 13:45:00,93.537,93.589,93.517,93.517,991900000.0
2006-07-19 13:50:00,93.511,93.567,93.507,93.548,1505100004.0
2006-07-19 13:55:00,93.558,93.599,93.538,93.593,1126699997.0
2006-07-19 14:00:00,93.593,93.603,93.56,93.56,1112399990.0
2006-07-19 14:05:00,93.568,93.624,93.551,93.562,1113700000.0
2006-07-19 14:10:00,93.572,93.625,93.554,93.592,890900008.0
2006-07-19 14:15:00,93.575,93.59,93.526,93.561,973499997.0
2006-07-19 14:20:00,93.546,93.602,93.512,93.557,1125199997.0
2006-07-19 14:25:00,93.548,93.569,93.498,93.504,994700004.0
2006-07-19 14:30:00,93.488,93.515,93.446,93.482,1004099999.0
2006-07-19 14:35:00,93.51,93.51,93.474,93.503,1056200003.0
2006-07-19 14:40:00,93.498,93.674,93.488,93.609,871999997.0
2006-07-19 14:45:00,93.598,93.634,93.552,93.552,976099999.0
2006-07-19 14:50:00,93.565,93.617,93.53,93.556,1137999999.0
2006-07-19 14:55:00,93.551,93.617,93.542,93.584,1168699995.0
2006-07-19 15:00:00,93.601,93.619,93.564,93.581,1162999995.0
2006-07-19 15:05:00,93.566,93.597,93.549,93.561,933599998.0
2006-07-19 15:10:00,93.572,93.602,93.539,93.593,1176599996.0
2006-07-19 15:15:00,93.568,93.618,93.558,93.578,1136100002.0
2006-07-19 15:20:00,93.588,93.608,93.498,93.573,1283899992.0
2006-07-19 15:25:00,93.563,93.595,93.55,93.579,1245299998.0
2006-07-19 15:30:00,93.561,93.609,93.548,93.579,1123400004.0
2006-07-19 15:35:00,93.576,93.596,93.53,93.557,970299998.0
2006-07-19 15:40:00,93.567,93.585,93.509,93.538,908600000.0
2006-07-19 15:45:00,93.535,93.567,93.511,93.54,1025399993.0
2006-07-19 15:50:00,93.53,93.57,93.518,93.545,1370999999.0
2006-07-19 15:55:00,93.575,93.602,93.528,93.58,1176399996.0
2006-07-19 16:00:00,93.562,93.694,93.562,93.687,1240200001.0
2006-07-19 16:05:00,93.696,93.754,93.642,93.652,1140800001.0
2006-07-19 16:10:00,93.639,93.665,93.521,93.567,859599995.0
2006-07-19 16:15:00,93.58,93.583,93.53,93.556,1193799987.0
2006-07-19 16:20:00,93.575,93.585,93.552,93.578,1074699999.0
2006-07-19 16:25:00,93.58,93.582,93.549,93.55,982099994.0
2006-07-19 16:30:00,93.575,93.58,93.549,93.552,690799995.0
2006-07-19 16:35:00,93.56,93.585,93.551,93.58,1297799997.0
2006-07-19 16:40:00,93.58,93.585,93.549,93.575,1289199995.0
2006-07-19 16:45:00,93.575,93.585,93.552,93.559,1199400005.0
2006-07-19 16:50:00,93.568,93.585,93.55,93.559,917700001.0
2006-07-19 16:55:00,93.575,93.585,93.549,93.562,1061299996.0
2006-07-19 17:00:00,93.57,93.585,93.541,93.555,1032899997.0
2006-07-19 17:05:00,93.58,93.585,93.554,93.576,879699999.0
2006-07-19 17:10:00,93.575,93.585,93.547,93.585,1039500002.0
2006-07-19 17:15:00,93.56,93.585,93.551,93.573,1102099985.0
2006-07-19 17:20:00,93.575,93.585,93.547,93.575,905199997.0
2006-07-19 17:25:00,93.562,93.585,93.557,93.577,1052100000.0
2006-07-19 17:30:00,93.573,93.585,93.55,93.566,1278599997.0
2006-07-19 17:35:00,93.58,93.585,93.548,93.56,757799993.0
2006-07-19 17:40:00,93.55,93.653,93.55,93.63,900000003.0
2006-07-19 17:45:00,93.626,93.658,93.6,93.632,1323499999.0
2006-07-19 17:50:00,93.635,93.662,93.614,93.641,1130700000.0
2006-07-19 17:55:00,93.66,93.664,93.606,93.636,1119399993.0
2006-07-19 18:00:00,93.643,93.67,93.624,93.66,7503299995.0
2006-07-19 18:05:00,93.67,93.7,93.65,93.68,8942500015.0
2006-07-19 18:10:00,93.67,93.681,93.631,93.67,7339899989.0
2006-07-19 18:15:00,93.66,93.67,93.607,93.619,6808900009.0
2006-07-19 18:20:00,93.62,93.645,93.61,93.62,9137699981.0
2006-07-19 18:25:00,93.63,93.633,93.576,93.596,7721399989.0
2006-07-19 18:30:00,93.582,93.634,93.576,93.628,8424099984.0
2006-07-19 18:35:00,93.63,93.635,93.585,93.595,5492899986.0
2006-07-19 18:40:00,93.605,93.661,93.605,93.631,5179599973.0
2006-07-19 18:45:00,93.632,93.658,93.614,93.628,3116299992.0
2006-07-19 18:50:00,93.64,93.659,93.595,93.63,6263799986.0
2006-07-19 18:55:00,93.628,93.668,93.566,93.58,4933199986.0
2006-07-19 19:00:00,93.585,93.613,93.574,93.581,1967999989.0
2006-07-19 19:05:00,93.592,93.604,93.542,93.58,5906199980.0
2006-07-19 19:10:00,93.574,93.601,93.516,93.599,1830600002.0
2006-07-19 19:15:00,93.584,93.602,93.544,93.602,4341399991.0
2006-07-19 19:20:00,93.607,93.65,93.578,93.636,4304799985.0
2006-07-19 19:25:00,93.638,93.646,93.588,93.637,5930799991.0
2006-07-19 19:30:00,93.654,93.66,93.612,93.613,4342499997.0
2006-07-19 19:35:00,93.631,93.652,93.608,93.64,3511199994.0
2006-07-19 19:40:00,93.619,93.667,93.607,93.645,3849299987.0
2006-07-19 19:45:00,93.619,93.659,93.612,93.638,2787700002.0
2006-07-19 19:50:00,93.633,93.686,93.632,93.675,2762400001.0
2006-07-19 19:55:00,93.658,93.686,93.633,93.658,3129000001.0
2006-07-19 20:00:00,93.666,93.687,93.653,93.672,2667000000.0
2006-07-19 20:05:00,93.658,93.675,93.636,93.655,2923399999.0
2006-07-19 20:10:00,93.682,93.704,93.644,93.69,4992299980.0
2006-07-19 20:15:00,93.685,93.702,93.652,93.693,4248299986.0
2006-07-19 20:20:00,93.675,93.715,93.663,93.681,3976999984.0
2006-07-19 20:25:00,93.675,93.71,93.655,93.7,6829099994.0
2006-07-19 20:30:00,93.691,93.73,93.656,93.706,5094100002.0
2006-07-19 20:35:00,93.705,93.717,93.659,93.691,4607699980.0
2006-07-19 20:40:00,93.693,93.715,93.642,93.7,5338100008.0
2006-07-19 20:45:00,93.682,93.718,93.671,93.685,4697699985.0
2006-07-19 20:50:00,93.678,93.705,93.648,93.688,4279599983.0
2006-07-19 20:55:00,93.685,93.71,93.633,93.657,7353399964.0
2006-07-19 21:00:00,93.653,93.672,93.621,93.645,4251599985.0
2006-07-19 21:05:00,93.641,93.665,93.623,93.63,2294899996.0
2006-07-19 21:10:00,93.644,93.672,93.632,93.658,3282799981.0
2006-07-19 21:15:00,93.658,93.67,93.626,93.657,4721400012.0
2006-07-19 21:20:00,93.662,93.663,93.611,93.653,6361900002.0
2006-07-19 21:25:00,93.628,93.65,93.618,93.647,3699399978.0
2006-07-19 21:30:00,93.634,93.67,93.614,93.64,2638999993.0
2006-07-19 21:35:00,93.636,93.648,93.607,93.628,1758899996.0
2006-07-19 21:40:00,93.624,93.659,93.613,93.65,3627899991.0
2006-07-19 21:45:00,93.633,93.673,93.624,93.653,3402300007.0
2006-07-19 21:50:00,93.652,93.66,93.617,93.618,1553499994.0
2006-07-19 21:55:00,93.622,93.657,93.617,93.635,1881799994.0
2006-07-19 22:00:00,93.64,93.64,93.588,93.594,3617599981.0
2006-07-19 22:05:00,93.584,93.602,93.558,93.566,1037999999.0
2006-07-19 22:10:00,93.575,93.617,93.568,93.581,1516300011.0
2006-07-19 22:15:00,93.598,93.634,93.586,93.602,1515500001.0
2006-07-19 22:20:00,93.613,93.631,93.594,93.595,1185800000.0
2006-07-19 22:25:00,93.592,93.617,93.557,93.582,1926399989.0
2006-07-19 22:30:00,93.577,93.607,93.551,93.565,1730999988.0
2006-07-19 22:35:00,93.573,93.588,93.557,93.583,1480599987.0
2006-07-19 22:40:00,93.583,93.607,93.558,93.573,1863100006.0
2006-07-19 22:45:00,93.578,93.599,93.53,93.537,2086599989.0
2006-07-19 22:50:00,93.547,93.57,93.509,93.55,1679799997.0
2006-07-19 22:55:00,93.552,93.575,93.493,93.5,1519600003.0
2006-07-19 23:00:00,93.565,93.582,93.528,93.571,1098099994.0
2006-07-19 23:05:00,93.542,93.585,93.53,93.566,1131299994.0
2006-07-19 23:10:00,93.57,93.586,93.544,93.56,1135099999.0
2006-07-19 23:15:00,93.552,93.616,93.545,93.605,1276999999.0
2006-07-19 23:20:00,93.588,93.616,93.581,93.583,939999996.0
2006-07-19 23:25:00,93.597,93.631,93.549,93.56,941499995.0
2006-07-19 23:30:00,93.58,93.587,93.539,93.553,1103600006.0
2006-07-19 23:35:00,93.551,93.578,93.523,93.552,855399995.0
2006-07-19 23:40:00,93.549,93.583,93.54,93.567,1278799996.0
2006-07-19 23:45:00,93.576,93.592,93.556,93.567,544099996.0
2006-07-19 23:50:00,93.58,93.602,93.56,93.577,1021200000.0
2006-07-19 23:55:00,93.564,93.601,93.564,93.576,893199995.0
2006-07-20 00:00:00,93.584,93.607,93.563,93.578,827200002.0
2006-07-20 00:05:00,93.588,93.588,93.524,93.552,972300002.0
2006-07-20 00:10:00,93.573,93.596,93.549,93.574,1043200001.0
2006-07-20 00:15:00,93.577,93.597,93.562,93.579,709099989.0
2006-07-20 00:20:00,93.598,93.615,93.558,93.562,992799995.0
2006-07-20 00:25:00,93.577,93.603,93.564,93.6,885599991.0
2006-07-20 00:30:00,93.59,93.602,93.553,93.553,859600001.0
2006-07-20 00:35:00,93.57,93.618,93.569,93.613,1179200003.0
2006-07-20 00:40:00,93.618,93.628,93.595,93.612,938399999.0
2006-07-20 00:45:00,93.605,93.627,93.567,93.6,1089700004.0
2006-07-20 00:50:00,93.603,93.619,93.581,93.597,1331099999.0
2006-07-20 00:55:00,93.613,93.624,93.574,93.596,1201499991.0
2006-07-20 01:00:00,93.603,93.634,93.585,93.606,853399998.0
2006-07-20 01:05:00,93.581,93.618,93.581,93.603,975699998.0
2006-07-20 01:10:00,93.613,93.625,93.562,93.579,1121499996.0
2006-07-20 01:15:00,93.579,93.592,93.542,93.548,874000002.0
2006-07-20 01:20:00,93.562,93.582,93.523,93.575,891699992.0
2006-07-20 01:25:00,93.573,93.579,93.526,93.566,1436299999.0
2006-07-20 01:30:00,93.577,93.577,93.532,93.54,1071099993.0
2006-07-20 01:35:00,93.552,93.574,93.521,93.574,938000000.0
2006-07-20 01:40:00,93.567,93.587,93.553,93.559,1070399995.0
2006-07-20 01:45:00,93.567,93.595,93.548,93.563,1141899997.0
2006-07-20 01:50:00,93.546,93.599,93.546,93.587,1144999995.0
2006-07-20 01:55:00,93.574,93.587,93.546,93.58,1305300003.0
2006-07-20 02:00:00,93.557,93.605,93.557,93.584,1161299997.0
2006-07-20 02:05:00,93.582,93.65,93.566,93.642,1307799988.0
2006-07-20 02:10:00,93.64,93.644,93.606,93.64,1004399997.0
2006-07-20 02:15:00,93.642,93.65,93.602,93.628,956900001.0
2006-07-20 02:20:00,93.635,93.656,93.621,93.624,1060800002.0
2006-07-20 02:25:00,93.643,93.682,93.632,93.658,1216099993.0
2006-07-20 02:30:00,93.647,93.673,93.63,93.644,1080899987.0
2006-07-20 02:35:00,93.63,93.659,93.613,93.633,940599998.0
2006-07-20 02:40:00,93.616,93.667,93.616,93.663,1035700001.0
2006-07-20 02:45:00,93.653,93.673,93.63,93.642,1150800003.0
2006-07-20 02:50:00,93.667,93.688,93.638,93.674,1088000005.0
2006-07-20 02:55:00,93.687,93.687,93.643,93.644,1188699998.0
2006-07-20 03:00:00,93.637,93.661,93.608,93.608,1148900002.0
2006-07-20 03:05:00,93.613,93.636,93.575,93.609,1245200000.0
2006-07-20 03:10:00,93.605,93.629,93.586,93.62,1326999999.0
2006-07-20 03:15:00,93.594,93.632,93.582,93.616,763099991.0
2006-07-20 03:20:00,93.618,93.618,93.558,93.58,1219800003.0
2006-07-20 03:25:00,93.601,93.601,93.565,93.593,769900002.0
2006-07-20 03:30:00,93.59,93.61,93.576,93.595,1181499989.0
2006-07-20 03:35:00,93.576,93.617,93.569,93.584,1047200006.0
2006-07-20 03:40:00,93.599,93.63,93.572,93.63,1344099996.0
2006-07-20 03:45:00,93.599,93.63,93.591,93.61,1241400006.0
2006-07-20 03:50:00,93.6,93.634,93.592,93.613,1093799998.0
2006-07-20 03:55:00,93.639,93.639,93.585,93.602,947399999.0
2006-07-20 04:00:00,93.582,93.631,93.582,93.61,927399996.0
2006-07-20 04:05:00,93.612,93.655,93.601,93.621,904499992.0
2006-07-20 04:10:00,93.629,93.662,93.626,93.647,1103500001.0
2006-07-20 04:15:00,93.648,93.653,93.613,93.639,742100003.0
2006-07-20 04:20:00,93.624,93.646,93.601,93.612,804699995.0
2006-07-20 04:25:00,93.616,93.647,93.602,93.637,1020499987.0
2006-07-20 04:30:00,93.625,93.646,93.608,93.624,611100001.0
2006-07-20 04:35:00,93.614,93.656,93.614,93.63,817599995.0
2006-07-20 04:40:00,93.647,93.669,93.617,93.65,904399999.0
2006-07-20 04:45:00,93.665,93.665,93.616,93.641,841200002.0
2006-07-20 04:50:00,93.627,93.656,93.618,93.618,1070499997.0
2006-07-20 04:55:00,93.639,93.655,93.617,93.637,764899990.0
2006-07-20 05:00:00,93.645,93.649,93.602,93.635,906000000.0
2006-07-20 05:05:00,93.632,93.641,93.597,93.618,776700001.0
2006-07-20 05:10:00,93.633,93.642,93.601,93.628,933600000.0
2006-07-20 05:15:00,93.626,93.655,93.624,93.631,602600000.0
2006-07-20 05:20:00,93.639,93.65,93.61,93.624,932700005.0
2006-07-20 05:25:00,93.622,93.641,93.6,93.629,976500002.0
2006-07-20 05:30:00,93.625,93.64,93.614,93.64,351000002.0
2006-07-20 05:35:00,93.627,93.627,93.59,93.598,774899996.0
2006-07-20 05:40:00,93.613,93.631,93.587,93.623,850299988.0
2006-07-20 05:45:00,93.625,93.656,93.596,93.622,723899997.0
2006-07-20 05:50:00,93.632,93.645,93.606,93.619,1243800001.0
2006-07-20 05:55:00,93.623,93.635,93.601,93.613,806400001.0
2006-07-20 06:00:00,93.61,93.651,93.608,93.643,767099996.0
2006-07-20 06:05:00,93.635,93.651,93.617,93.647,1099699993.0
2006-07-20 06:10:00,93.633,93.638,93.595,93.61,777699997.0
2006-07-20 06:15:00,93.62,93.644,93.602,93.633,765099999.0
2006-07-20 06:20:00,93.63,93.631,93.582,93.597,447500001.0
2006-07-20 06:25:00,93.589,93.605,93.563,93.582,1118500001.0
2006-07-20 06:30:00,93.581,93.604,93.558,93.594,906999997.0
2006-07-20 06:35:00,93.582,93.607,93.561,93.591,815699996.0
2006-07-20 06:40:00,93.598,93.62,93.577,93.583,781999999.0
2006-07-20 06:45:00,93.588,93.594,93.551,93.57,853899992.0
2006-07-20 06:50:00,93.568,93.591,93.555,93.578,932399986.0
2006-07-20 06:55:00,93.578,93.59,93.552,93.569,1122099999.0
2006-07-20 07:00:00,93.577,93.58,93.507,93.538,1161599993.0
2006-07-20 07:05:00,93.53,93.531,93.481,93.52,659099993.0
2006-07-20 07:10:00,93.522,93.575,93.495,93.555,970399999.0
2006-07-20 07:15:00,93.533,93.565,93.524,93.54,860099995.0
2006-07-20 07:20:00,93.54,93.567,93.533,93.56,1001099998.0
2006-07-20 07:25:00,93.553,93.572,93.505,93.557,1251799998.0
2006-07-20 07:30:00,93.546,93.561,93.51,93.548,791299994.0
2006-07-20 07:35:00,93.526,93.548,93.508,93.52,1190299996.0
2006-07-20 07:40:00,93.527,93.555,93.516,93.54,947100004.0
2006-07-20 07:45:00,93.513,93.542,93.488,93.511,712799996.0
2006-07-20 07:50:00,93.513,93.543,93.504,93.533,972700001.0
2006-07-20 07:55:00,93.537,93.547,93.497,93.503,1196699992.0
2006-07-20 08:00:00,93.507,93.539,93.48,93.508,1152800004.0
2006-07-20 08:05:00,93.506,93.526,93.474,93.505,1124599998.0
2006-07-20 08:10:00,93.498,93.519,93.476,93.506,1130900003.0
2006-07-20 08:15:00,93.504,93.572,93.49,93.532,1113199990.0
2006-07-20 08:20:00,93.547,93.581,93.526,93.534,1036899993.0
2006-07-20 08:25:00,93.527,93.548,93.507,93.517,1120399997.0
2006-07-20 08:30:00,93.523,93.539,93.478,93.485,1064000011.0
2006-07-20 08:35:00,93.493,93.524,93.473,93.491,1270400003.0
2006-07-20 08:40:00,93.496,93.547,93.489,93.5,1236800002.0
2006-07-20 08:45:00,93.531,93.541,93.485,93.523,1287499997.0
2006-07-20 08:50:00,93.519,93.552,93.49,93.529,1018899995.0
2006-07-20 08:55:00,93.542,93.6,93.527,93.593,962499993.0
2006-07-20 09:00:00,93.602,93.61,93.575,93.585,1138899994.0
2006-07-20 09:05:00,93.611,93.637,93.573,93.619,1255199997.0
2006-07-20 09:10:00,93.616,93.619,93.582,93.596,920199997.0
2006-07-20 09:15:00,93.619,93.63,93.579,93.63,891099996.0
2006-07-20 09:20:00,93.642,93.654,93.592,93.601,1377600002.0
2006-07-20 09:25:00,93.605,93.64,93.582,93.626,1039899996.0
2006-07-20 09:30:00,93.621,93.666,93.605,93.622,1073299996.0
2006-07-20 09:35:00,93.634,93.678,93.619,93.662,1403900005.0
2006-07-20 09:40:00,93.662,93.676,93.628,93.665,1110499997.0
2006-07-20 09:45:00,93.655,93.667,93.623,93.631,1174199999.0
2006-07-20 09:50:00,93.645,93.658,93.612,93.645,1243600002.0
2006-07-20 09:55:00,93.654,93.669,93.607,93.627,983200012.0
2006-07-20 10:00:00,93.644,93.657,93.592,93.621,842899999.0
2006-07-20 10:05:00,93.607,93.648,93.6,93.637,1156099995.0
2006-07-20 10:10:00,93.629,93.645,93.589,93.609,1217899996.0
2006-07-20 10:15:00,93.637,93.658,93.6,93.61,1207600004.0
2006-07-20 10:20:00,93.597,93.618,93.578,93.594,1278499992.0
2006-07-20 10:25:00,93.603,93.613,93.565,93.603,821200004.0
2006-07-20 10:30:00,93.61,93.643,93.575,93.637,820699997.0
2006-07-20 10:35:00,93.646,93.648,93.608,93.625,996299996.0
2006-07-20 10:40:00,93.618,93.637,93.59,93.602,1399799991.0
2006-07-20 10:45:00,93.622,93.646,93.616,93.619,1170900001.0
2006-07-20 10:50:00,93.643,93.651,93.59,93.624,1097099995.0
2006-07-20 10:55:00,93.62,93.673,93.62,93.649,1198599996.0
2006-07-20 11:00:00,93.663,93.683,93.638,93.667,960999995.0
2006-07-20 11:05:00,93.651,93.685,93.634,93.65,836800000.0
2006-07-20 11:10:00,93.657,93.694,93.646,93.668,1275699999.0
2006-07-20 11:15:00,93.665,93.705,93.661,93.674,1292699985.0
2006-07-20 11:20:00,93.692,93.692,93.653,93.676,1153399988.0
2006-07-20 11:25:00,93.676,93.701,93.657,93.679,1201799986.0
2006-07-20 11:30:00,93.675,93.713,93.661,93.705,1188999997.0
2006-07-20 11:35:00,93.705,93.723,93.671,93.704,948699992.0
2006-07-20 11:40:00,93.706,93.72,93.673,93.71,1340699993.0
2006-07-20 11:45:00,93.69,93.713,93.67,93.692,1240500000.0
2006-07-20 11:50:00,93.693,93.705,93.659,93.68,1323899996.0
2006-07-20 11:55:00,93.665,93.699,93.654,93.693,1073700001.0
2006-07-20 12:00:00,93.692,93.705,93.652,93.691,1045500003.0
2006-07-20 12:05:00,93.691,93.707,93.652,93.652,1049899993.0
2006-07-20 12:10:00,93.652,93.706,93.64,93.685,1394100006.0
2006-07-20 12:15:00,93.693,93.706,93.662,93.679,946300008.0
2006-07-20 12:20:00,93.695,93.706,93.666,93.692,1046799996.0
2006-07-20 12:25:00,93.681,93.716,93.651,93.702,1161200000.0
2006-07-20 12:30:00,93.686,93.721,93.685,93.69,1217900000.0
2006-07-20 12:35:00,93.689,93.767,93.689,93.767,1208799991.0
2006-07-20 12:40:00,93.743,93.787,93.737,93.767,1017699997.0
2006-07-20 12:45:00,93.743,93.794,93.743,93.772,1228000001.0
2006-07-20 12:50:00,93.773,93.846,93.752,93.827,907200002.0
2006-07-20 12:55:00,93.833,93.869,93.811,93.826,1254999993.0
2006-07-20 13:00:00,93.835,93.864,93.825,93.844,1301099996.0
2006-07-20 13:05:00,93.851,93.862,93.818,93.843,1210899998.0
2006-07-20 13:10:00,93.856,93.89,93.843,93.851,1225999994.0
2006-07-20 13:15:00,93.854,93.884,93.819,93.829,1062700003.0
2006-07-20 13:20:00,93.836,93.875,93.824,93.848,1233299997.0
2006-07-20 13:25:00,93.837,93.864,93.798,93.831,1050199994.0
2006-07-20 13:30:00,93.833,93.889,93.802,93.876,1270599996.0
2006-07-20 13:35:00,93.877,93.963,93.858,93.963,945699988.0
2006-07-20 13:40:00,93.965,93.994,93.95,93.958,841400000.0
2006-07-20 13:45:00,93.97,93.976,93.924,93.968,1215599995.0
2006-07-20 13:50:00,93.96,93.979,93.923,93.979,1230900003.0
2006-07-20 13:55:00,93.987,94.0,93.927,93.97,1011899994.0
2006-07-20 14:00:00,93.965,93.976,93.924,93.942,1117800002.0
2006-07-20 14:05:00,93.948,93.977,93.92,93.961,966899985.0
2006-07-20 14:10:00,93.952,93.998,93.923,93.975,1101300000.0
2006-07-20 14:15:00,93.975,94.033,93.969,94.002,1198299996.0
2006-07-20 14:20:00,94.006,94.058,93.993,94.058,1235099997.0
2006-07-20 14:25:00,94.052,94.082,94.01,94.033,1029200003.0
2006-07-20 14:30:00,94.042,94.081,94.003,94.029,1103799997.0
2006-07-20 14:35:00,94.039,94.042,93.971,93.971,856199992.0
2006-07-20 14:40:00,93.985,94.013,93.976,93.989,978599996.0
2006-07-20 14:45:00,93.972,94.004,93.939,93.96,874200000.0
2006-07-20 14:50:00,93.952,93.996,93.944,93.969,1340899998.0
2006-07-20 14:55:00,93.987,93.987,93.919,93.934,1019399999.0
2006-07-20 15:00:00,93.93,93.954,93.902,93.939,1152699995.0
2006-07-20 15:05:00,93.934,93.973,93.926,93.955,765699992.0
2006-07-20 15:10:00,93.964,93.964,93.924,93.939,786600000.0
2006-07-20 15:15:00,93.935,93.957,93.894,93.894,1135400006.0
2006-07-20 15:20:00,93.916,93.969,93.855,93.945,1023599989.0
2006-07-20 15:25:00,93.95,93.961,93.913,93.923,1231699996.0
2006-07-20 15:30:00,93.942,93.962,93.914,93.922,1101900000.0
2006-07-20 15:35:00,93.921,93.921,93.878,93.894,1150499993.0
2006-07-20 15:40:00,93.876,93.942,93.87,93.926,1025299992.0
2006-07-20 15:45:00,93.925,93.983,93.916,93.954,1153000004.0
2006-07-20 15:50:00,93.939,93.959,93.879,93.879,1183700000.0
2006-07-20 15:55:00,93.92,93.933,93.851,93.912,797699996.0
2006-07-20 16:00:00,93.897,93.969,93.888,93.934,1337099992.0
2006-07-20 16:05:00,93.939,93.962,93.903,93.908,1090899994.0
2006-07-20 16:10:00,93.923,93.952,93.882,93.92,1165300003.0
2006-07-20 16:15:00,93.907,93.933,93.867,93.909,1173999994.0
2006-07-20 16:20:00,93.91,93.955,93.892,93.932,1430799997.0
2006-07-20 16:25:00,93.945,93.945,93.878,93.918,1122100002.0
2006-07-20 16:30:00,93.926,93.928,93.87,93.874,907899989.0
2006-07-20 16:35:00,93.884,93.911,93.86,93.911,1046799993.0
2006-07-20 16:40:00,93.917,93.941,93.873,93.9,1124000004.0
2006-07-20 16:45:00,93.886,93.904,93.842,93.865,1132299993.0
2006-07-20 16:50:00,93.854,93.886,93.841,93.872,1343099995.0
2006-07-20 16:55:00,93.864,93.93,93.824,93.925,815999996.0
2006-07-20 17:00:00,93.918,93.956,93.89,93.929,1187099992.0
2006-07-20 17:05:00,93.94,93.952,93.863,93.885,1173700007.0
2006-07-20 17:10:00,93.874,93.924,93.848,93.881,1063999997.0
2006-07-20 17:15:00,93.883,93.926,93.867,93.903,1231799992.0
2006-07-20 17:20:00,93.914,93.936,93.899,93.91,809699999.0
2006-07-20 17:25:00,93.905,93.935,93.88,93.896,969499995.0
2006-07-20 17:30:00,93.891,93.945,93.891,93.923,1126299993.0
2006-07-20 17:35:00,93.938,93.941,93.897,93.92,1268199991.0
2006-07-20 17:40:00,93.897,93.942,93.897,93.932,1213800002.0
2006-07-20 17:45:00,93.922,93.948,93.891,93.911,1125100001.0
2006-07-20 17:50:00,93.917,93.938,93.884,93.924,1024900001.0
2006-07-20 17:55:00,93.925,93.927,93.861,93.905,1025799998.0
2006-07-20 18:00:00,93.9,93.92,93.867,93.91,6977399962.0
2006-07-20 18:05:00,93.92,93.95,93.9,93.9,8097499935.0
2006-07-20 18:10:00,93.879,93.895,93.832,93.87,6962899974.0
2006-07-20 18:15:00,93.88,93.882,93.845,93.868,6863399932.0
2006-07-20 18:20:00,93.853,93.87,93.818,93.85,9429899939.0
2006-07-20 18:25:00,93.86,93.867,93.809,93.843,7908799960.0
2006-07-20 18:30:00,93.838,93.86,93.809,93.85,6110799966.0
2006-07-20 18:35:00,93.846,93.884,93.84,93.857,5371899986.0
2006-07-20 18:40:00,93.871,93.88,93.802,93.822,5350499984.0
2006-07-20 18:45:00,93.819,93.841,93.801,93.818,3001299989.0
2006-07-20 18:50:00,93.81,93.849,93.792,93.816,6099999964.0
2006-07-20 18:55:00,93.822,93.853,93.801,93.844,4550499978.0
2006-07-20 19:00:00,93.846,93.88,93.834,93.855,2210099987.0
2006-07-20 19:05:00,93.866,93.896,93.852,93.88,6053199997.0
2006-07-20 19:10:00,93.88,93.908,93.851,93.883,1659600002.0
2006-07-20 19:15:00,93.878,93.896,93.842,93.874,3929100002.0
2006-07-20 19:20:00,93.888,93.9,93.861,93.895,4358999994.0
2006-07-20 19:25:00,93.879,93.887,93.828,93.855,6113299988.0
2006-07-20 19:30:00,93.857,93.88,93.825,93.842,4829699985.0
2006-07-20 19:35:00,93.836,93.859,93.809,93.833,3439199996.0
2006-07-20 19:40:00,93.834,93.879,93.829,93.858,4318999991.0
2006-07-20 19:45:00,93.839,93.876,93.835,93.874,2866599982.0
2006-07-20 19:50:00,93.859,93.886,93.848,93.875,3081299998.0
2006-07-20 19:55:00,93.876,93.889,93.842,93.866,3253399991.0
2006-07-20 20:00:00,93.862,93.959,93.862,93.932,2444999991.0
2006-07-20 20:05:00,93.93,93.974,93.914,93.946,2784399984.0
2006-07-20 20:10:00,93.95,93.985,93.92,93.957,5059999981.0
2006-07-20 20:15:00,93.953,93.973,93.885,93.92,4741099998.0
2006-07-20 20:20:00,93.907,93.944,93.874,93.893,4378100014.0
2006-07-20 20:25:00,93.885,93.919,93.867,93.875,4677199978.0
2006-07-20 20:30:00,93.91,93.92,93.862,93.868,6194899978.0
2006-07-20 20:35:00,93.862,93.89,93.83,93.871,4293799996.0
2006-07-20 20:40:00,93.874,93.904,93.849,93.873,5326599991.0
2006-07-20 20:45:00,93.875,93.89,93.853,93.875,4790399989.0
2006-07-20 20:50:00,93.875,93.911,93.851,93.893,4220199989.0
2006-07-20 20:55:00,93.9,93.913,93.861,93.878,7512699987.0
2006-07-20 21:00:00,93.893,93.919,93.869,93.897,3643299995.0
2006-07-20 21:05:00,93.87,93.905,93.869,93.894,2257099990.0
2006-07-20 21:10:00,93.904,93.922,93.886,93.902,3101999999.0
2006-07-20 21:15:00,93.894,93.928,93.878,93.908,4146899984.0
2006-07-20 21:20:00,93.92,93.926,93.86,93.889,6774199991.0
2006-07-20 21:25:00,93.872,93.932,93.867,93.906,3442099987.0
2006-07-20 21:30:00,93.913,93.933,93.89,93.89,2821699999.0
2006-07-20 21:35:00,93.918,93.918,93.857,93.896,1558799992.0
2006-07-20 21:40:00,93.888,93.903,93.852,93.887,3695700003.0
2006-07-20 21:45:00,93.897,93.917,93.872,93.886,3013099989.0
2006-07-20 21:50:00,93.898,93.923,93.88,93.895,1448399995.0
2006-07-20 21:55:00,93.897,93.949,93.878,93.928,2122899987.0
2006-07-20 22:00:00,93.926,93.983,93.904,93.98,3838499997.0
2006-07-20 22:05:00,93.978,93.978,93.925,93.943,999999997.0
2006-07-20 22:10:00,93.933,93.969,93.913,93.928,1946800004.0
2006-07-20 22:15:00,93.93,93.964,93.92,93.92,1815799993.0
2006-07-20 22:20:00,93.942,93.954,93.924,93.952,1234399999.0
2006-07-20 22:25:00,93.94,93.975,93.928,93.928,1941199989.0
2006-07-20 22:30:00,93.95,93.98,93.943,93.964,1887700005.0
2006-07-20 22:35:00,93.956,93.968,93.914,93.928,1581699992.0
2006-07-20 22:40:00,93.917,93.96,93.914,93.914,2139700007.0
2006-07-20 22:45:00,93.917,93.977,93.898,93.948,2169200002.0
2006-07-20 22:50:00,93.966,94.014,93.941,94.013,1346199999.0
2006-07-20 22:55:00,94.011,94.071,93.964,93.97,1258700009.0
2006-07-20 23:00:00,94.04,94.071,93.965,94.045,1135299998.0
2006-07-20 23:05:00,94.018,94.079,94.012,94.026,1261400002.0
2006-07-20 23:10:00,94.047,94.063,94.003,94.047,1211800004.0
2006-07-20 23:15:00,94.037,94.054,93.991,93.995,1377100004.0
2006-07-20 23:20:00,94.005,94.047,93.977,94.003,1330699993.0
2006-07-20 23:25:00,94.0,94.039,93.978,94.012,1234299992.0
2006-07-20 23:30:00,94.002,94.019,93.979,93.996,1012000007.0
2006-07-20 23:35:00,94.002,94.03,93.977,94.015,1037800000.0
2006-07-20 23:40:00,94.017,94.067,93.995,94.044,1116400001.0
2006-07-20 23:45:00,94.009,94.055,94.005,94.043,965999997.0
2006-07-20 23:50:00,94.041,94.068,94.024,94.038,1022300004.0
2006-07-20 23:55:00,94.026,94.057,94.024,94.053,921200001.0
2006-07-21 00:00:00,94.041,94.07,94.02,94.058,911800000.0
2006-07-21 00:05:00,94.065,94.065,94.005,94.032,1082499996.0
2006-07-21 00:10:00,94.033,94.053,94.007,94.036,1298399987.0
2006-07-21 00:15:00,94.035,94.058,94.012,94.025,783299997.0
2006-07-21 00:20:00,94.035,94.04,93.991,94.012,940200002.0
2006-07-21 00:25:00,94.011,94.033,93.999,94.028,867999999.0
2006-07-21 00:30:00,93.998,94.028,93.977,94.002,887800000.0
2006-07-21 00:35:00,93.99,94.037,93.989,94.033,928599997.0
2006-07-21 00:40:00,94.043,94.054,94.012,94.032,1139499999.0
2006-07-21 00:45:00,94.015,94.057,94.004,94.05,1391899997.0
2006-07-21 00:50:00,94.038,94.058,94.02,94.026,1306099991.0
2006-07-21 00:55:00,94.045,94.055,94.02,94.033,1436799999.0
2006-07-21 01:00:00,94.001,94.05,94.001,94.016,836500004.0
2006-07-21 01:05:00,94.048,94.048,94.017,94.047,924899999.0
2006-07-21 01:10:00,94.048,94.07,94.029,94.043,1239800000.0
2006-07-21 01:15:00,94.067,94.067,94.013,94.013,838700003.0
2006-07-21 01:20:00,94.005,94.038,93.995,94.012,1015999998.0
2006-07-21 01:25:00,94.016,94.028,93.97,94.002,1287599995.0
2006-07-21 01:30:00,93.992,94.018,93.971,93.996,959900004.0
2006-07-21 01:35:00,94.004,94.023,93.984,94.017,1192699996.0
2006-07-21 01:40:00,94.0,94.016,93.981,93.996,1046599999.0
2006-07-21 01:45:00,93.985,94.023,93.975,93.996,1037999995.0
2006-07-21 01:50:00,93.967,94.004,93.961,93.988,1194099999.0
2006-07-21 01:55:00,93.993,94.013,93.977,94.01,1364299995.0
2006-07-21 02:00:00,93.988,94.009,93.971,93.99,1025099999.0
2006-07-21 02:05:00,94.002,94.039,93.987,94.035,1052100001.0
2006-07-21 02:10:00,94.002,94.037,93.987,94.012,1064100005.0
2006-07-21 02:15:00,94.015,94.025,93.985,94.01,1200399999.0
2006-07-21 02:20:00,94.005,94.028,93.985,94.014,772499991.0
2006-07-21 02:25:00,94.015,94.025,93.981,94.002,1186499999.0
2006-07-21 02:30:00,93.999,94.007,93.956,93.981,1078799996.0
2006-07-21 02:35:00,93.984,94.014,93.955,94.0,1267199997.0
2006-07-21 02:40:00,93.985,94.019,93.981,94.013,1342199996.0
2006-07-21 02:45:00,94.007,94.019,93.97,93.996,1004099998.0
2006-07-21 02:50:00,94.002,94.028,93.979,93.993,917100000.0
2006-07-21 02:55:00,93.999,94.013,93.978,93.981,1185399989.0
2006-07-21 03:00:00,93.979,94.007,93.952,93.977,1048299995.0
2006-07-21 03:05:00,93.971,93.993,93.953,93.989,1198399989.0
2006-07-21 03:10:00,93.986,94.005,93.962,94.005,1306700003.0
2006-07-21 03:15:00,94.001,94.005,93.959,93.962,950899998.0
2006-07-21 03:20:00,93.985,93.996,93.963,93.985,1157199996.0
2006-07-21 03:25:00,93.983,93.999,93.955,93.985,870599999.0
2006-07-21 03:30:00,93.99,93.997,93.962,93.97,1094600001.0
2006-07-21 03:35:00,93.964,94.0,93.948,93.955,1095600001.0
2006-07-21 03:40:00,93.968,94.001,93.949,93.999,1055600001.0
2006-07-21 03:45:00,93.985,94.015,93.967,93.994,980399990.0
2006-07-21 03:50:00,93.997,94.02,93.982,93.99,1031999985.0
2006-07-21 03:55:00,93.992,94.022,93.983,93.993,1030800004.0
2006-07-21 04:00:00,93.985,94.025,93.981,94.009,1142499994.0
2006-07-21 04:05:00,94.025,94.025,93.991,94.01,1018800003.0
2006-07-21 04:10:00,94.018,94.027,93.992,93.994,964799993.0
2006-07-21 04:15:00,94.005,94.017,93.987,94.014,1073599998.0
2006-07-21 04:20:00,94.008,94.018,93.982,94.008,859599994.0
2006-07-21 04:25:00,94.014,94.035,93.993,94.018,878899989.0
2006-07-21 04:30:00,94.024,94.036,93.968,93.968,764799997.0
2006-07-21 04:35:00,93.983,93.996,93.938,93.944,986399993.0
2006-07-21 04:40:00,93.979,93.984,93.944,93.977,1226000003.0
2006-07-21 04:45:00,93.965,93.994,93.944,93.985,867400003.0
2006-07-21 04:50:00,93.985,94.009,93.96,93.979,869399999.0
2006-07-21 04:55:00,93.987,94.005,93.973,94.003,641499998.0
2006-07-21 05:00:00,94.008,94.023,93.971,94.006,767599994.0
2006-07-21 05:05:00,94.021,94.031,93.99,94.025,1047199994.0
2006-07-21 05:10:00,94.012,94.049,93.999,94.025,936299996.0
2006-07-21 05:15:00,94.04,94.053,94.014,94.02,1180500006.0
2006-07-21 05:20:00,94.028,94.037,93.999,94.034,706799992.0
2006-07-21 05:25:00,94.043,94.049,94.007,94.049,779099998.0
2006-07-21 05:30:00,94.04,94.05,94.024,94.034,812200001.0
2006-07-21 05:35:00,94.035,94.052,94.021,94.045,1023799996.0
2006-07-21 05:40:00,94.023,94.043,94.012,94.034,769199996.0
2006-07-21 05:45:00,94.02,94.048,93.986,94.037,695399995.0
2006-07-21 05:50:00,94.016,94.045,94.011,94.02,851300004.0
2006-07-21 05:55:00,94.003,94.04,94.003,94.026,851900001.0
2006-07-21 06:00:00,94.031,94.043,94.002,94.022,588400001.0
2006-07-21 06:05:00,94.008,94.039,93.991,94.01,941100000.0
2006-07-21 06:10:00,94.007,94.016,93.966,93.987,694199996.0
2006-07-21 06:15:00,94.0,94.01,93.956,93.98,618500001.0
2006-07-21 06:20:00,93.994,94.006,93.967,93.983,980399991.0
2006-07-21 06:25:00,93.988,94.017,93.965,94.007,998799994.0
2006-07-21 06:30:00,94.007,94.022,93.98,93.988,703700001.0
2006-07-21 06:35:00,93.993,94.011,93.965,93.999,1077399997.0
2006-07-21 06:40:00,93.997,94.007,93.977,93.983,864000001.0
2006-07-21 06:45:00,93.972,94.01,93.972,93.974,720600002.0
2006-07-21 06:50:00,93.986,94.013,93.973,93.978,900299993.0
2006-07-21 06:55:00,94.0,94.013,93.967,94.009,1135099999.0
2006-07-21 07:00:00,93.988,94.018,93.981,94.005,1009300001.0
2006-07-21 07:05:00,94.015,94.02,93.988,94.013,773200002.0
2006-07-21 07:10:00,93.995,94.014,93.98,93.986,1240100000.0
2006-07-21 07:15:00,94.009,94.009,93.968,93.973,1002199990.0
2006-07-21 07:20:00,93.968,93.988,93.945,93.968,1039800004.0
2006-07-21 07:25:00,93.951,93.964,93.91,93.919,1325199995.0
2006-07-21 07:30:00,93.937,93.96,93.91,93.96,848100004.0
2006-07-21 07:35:00,93.943,93.987,93.932,93.948,1189699999.0
2006-07-21 07:40:00,93.947,93.974,93.935,93.958,1093099985.0
2006-07-21 07:45:00,93.952,93.976,93.936,93.955,1199300008.0
2006-07-21 07:50:00,93.957,93.959,93.92,93.942,637999996.0
2006-07-21 07:55:00,93.953,93.987,93.937,93.97,960499996.0
2006-07-21 08:00:00,93.968,93.981,93.939,93.978,1230900003.0
2006-07-21 08:05:00,93.975,94.001,93.962,93.986,973000004.0
2006-07-21 08:10:00,93.972,94.025,93.968,93.998,1218499993.0
2006-07-21 08:15:00,94.022,94.027,93.975,93.99,1208499993.0
2006-07-21 08:20:00,93.996,94.019,93.98,94.0,979099999.0
2006-07-21 08:25:00,94.004,94.012,93.953,93.975,948100004.0
2006-07-21 08:30:00,93.983,94.071,93.97,94.065,944399991.0
2006-07-21 08:35:00,94.06,94.131,94.055,94.079,1101999989.0
2006-07-21 08:40:00,94.089,94.148,94.086,94.103,1163499997.0
2006-07-21 08:45:00,94.116,94.134,94.075,94.086,1054400001.0
2006-07-21 08:50:00,94.057,94.107,94.036,94.082,899499999.0
2006-07-21 08:55:00,94.098,94.116,94.018,94.029,994099986.0
2006-07-21 09:00:00,94.04,94.061,93.976,93.988,1480499998.0
2006-07-21 09:05:00,93.992,93.992,93.917,93.941,1052399987.0
2006-07-21 09:10:00,93.931,94.021,93.918,93.983,1018199999.0
2006-07-21 09:15:00,94.019,94.063,93.993,94.056,1302800005.0
2006-07-21 09:20:00,94.046,94.048,93.958,94.015,1119199993.0
2006-07-21 09:25:00,94.007,94.034,93.92,93.933,1166799996.0
2006-07-21 09:30:00,93.925,93.938,93.89,93.9,1022799997.0
2006-07-21 09:35:00,93.904,93.911,93.791,93.806,1109999999.0
2006-07-21 09:40:00,93.821,93.821,93.715,93.722,1117399988.0
2006-07-21 09:45:00,93.731,93.746,93.651,93.71,1225800000.0
2006-07-21 09:50:00,93.723,93.741,93.695,93.71,1044299994.0
2006-07-21 09:55:00,93.702,93.739,93.694,93.696,1233799999.0
2006-07-21 10:00:00,93.701,93.72,93.637,93.647,1012699996.0
2006-07-21 10:05:00,93.639,93.676,93.6,93.627,1158899996.0
2006-07-21 10:10:00,93.589,93.615,93.544,93.604,949999994.0
2006-07-21 10:15:00,93.61,93.653,93.587,93.642,1282499999.0
2006-07-21 10:20:00,93.638,93.685,93.622,93.685,1482200002.0
2006-07-21 10:25:00,93.676,93.676,93.643,93.663,1088599993.0
2006-07-21 10:30:00,93.647,93.678,93.619,93.633,1123099997.0
2006-07-21 10:35:00,93.637,93.665,93.614,93.646,1386099990.0
2006-07-21 10:40:00,93.64,93.663,93.612,93.63,1308499994.0
2006-07-21 10:45:00,93.627,93.698,93.612,93.612,1268299995.0
2006-07-21 10:50:00,93.612,93.64,93.55,93.587,1031800000.0
2006-07-21 10:55:00,93.59,93.59,93.518,93.53,1161800004.0
2006-07-21 11:00:00,93.532,93.555,93.492,93.55,889599996.0
2006-07-21 11:05:00,93.532,93.602,93.498,93.59,1046999996.0
2006-07-21 11:10:00,93.576,93.638,93.547,93.633,1622000006.0
2006-07-21 11:15:00,93.634,93.656,93.593,93.593,1126699997.0
2006-07-21 11:20:00,93.574,93.603,93.541,93.596,1304000001.0
2006-07-21 11:25:00,93.581,93.596,93.532,93.556,1178400000.0
2006-07-21 11:30:00,93.577,93.591,93.545,93.569,1347799995.0
2006-07-21 11:35:00,93.575,93.638,93.557,93.638,1010399999.0
2006-07-21 11:40:00,93.636,93.662,93.602,93.608,1318299986.0
2006-07-21 11:45:00,93.602,93.651,93.589,93.65,1084800002.0
2006-07-21 11:50:00,93.657,93.67,93.625,93.642,1436499991.0
2006-07-21 11:55:00,93.633,93.724,93.599,93.695,1041500001.0
2006-07-21 12:00:00,93.69,93.774,93.676,93.742,1138799994.0
2006-07-21 12:05:00,93.724,93.753,93.705,93.745,1271399998.0
2006-07-21 12:10:00,93.732,93.755,93.7,93.72,1117899991.0
2006-07-21 12:15:00,93.725,93.75,93.708,93.723,1208199992.0
2006-07-21 12:20:00,93.701,93.728,93.624,93.687,1315900007.0
2006-07-21 12:25:00,93.686,93.707,93.635,93.673,1215599997.0
2006-07-21 12:30:00,93.674,93.705,93.65,93.689,993699999.0
2006-07-21 12:35:00,93.679,93.679,93.635,93.667,1097799999.0
2006-07-21 12:40:00,93.652,93.681,93.642,93.657,1199299996.0
2006-07-21 12:45:00,93.655,93.71,93.655,93.686,1193999996.0
2006-07-21 12:50:00,93.696,93.7,93.625,93.666,907500000.0
2006-07-21 12:55:00,93.658,93.741,93.658,93.701,576100001.0
2006-07-21 13:00:00,93.714,93.765,93.703,93.723,1430099990.0
2006-07-21 13:05:00,93.731,93.731,93.677,93.701,1090199998.0
2006-07-21 13:10:00,93.699,93.718,93.673,93.675,1165200003.0
2006-07-21 13:15:00,93.662,93.71,93.616,93.681,1088500001.0
2006-07-21 13:20:00,93.702,93.719,93.647,93.651,1206799999.0
2006-07-21 13:25:00,93.642,93.687,93.635,93.662,980999995.0
2006-07-21 13:30:00,93.654,93.679,93.633,93.647,1186199991.0
2006-07-21 13:35:00,93.641,93.641,93.581,93.609,1009800006.0
2006-07-21 13:40:00,93.599,93.614,93.564,93.602,1048299996.0
2006-07-21 13:45:00,93.584,93.618,93.566,93.595,1018499992.0
2006-07-21 13:50:00,93.587,93.631,93.582,93.624,1808599989.0
2006-07-21 13:55:00,93.613,93.635,93.585,93.625,931099998.0
2006-07-21 14:00:00,93.621,93.637,93.59,93.59,1351299995.0
2006-07-21 14:05:00,93.605,93.605,93.525,93.528,1001400005.0
2006-07-21 14:10:00,93.547,93.552,93.483,93.5,1133200005.0
2006-07-21 14:15:00,93.498,93.557,93.494,93.527,1044799991.0
2006-07-21 14:20:00,93.55,93.554,93.493,93.519,1144999997.0
2006-07-21 14:25:00,93.51,93.531,93.491,93.528,933099997.0
2006-07-21 14:30:00,93.505,93.537,93.463,93.491,1227299994.0
2006-07-21 14:35:00,93.493,93.539,93.469,93.522,1226599993.0
2006-07-21 14:40:00,93.519,93.561,93.506,93.535,1262699994.0
2006-07-21 14:45:00,93.515,93.555,93.508,93.548,1050800002.0
2006-07-21 14:50:00,93.541,93.567,93.509,93.524,1371799977.0
2006-07-21 14:55:00,93.548,93.576,93.522,93.55,1283199997.0
2006-07-21 15:00:00,93.573,93.579,93.539,93.561,848299998.0
2006-07-21 15:05:00,93.554,93.646,93.532,93.619,1194699991.0
2006-07-21 15:10:00,93.618,93.661,93.612,93.635,927399997.0
2006-07-21 15:15:00,93.632,93.657,93.606,93.622,1353899995.0
2006-07-21 15:20:00,93.637,93.661,93.59,93.601,1182799987.0
2006-07-21 15:25:00,93.601,93.63,93.589,93.617,1117799997.0
2006-07-21 15:30:00,93.603,93.63,93.585,93.63,1251599993.0
2006-07-21 15:35:00,93.616,93.643,93.575,93.587,1055500004.0
2006-07-21 15:40:00,93.592,93.69,93.581,93.659,1102699999.0
2006-07-21 15:45:00,93.653,93.667,93.632,93.655,1000300008.0
2006-07-21 15:50:00,93.647,93.698,93.643,93.677,1174399992.0
2006-07-21 15:55:00,93.696,93.722,93.658,93.722,1105599997.0
2006-07-21 16:00:00,93.697,93.751,93.697,93.742,991199998.0
2006-07-21 16:05:00,93.747,93.764,93.716,93.735,1189499993.0
2006-07-21 16:10:00,93.734,93.745,93.676,93.717,1017500006.0
2006-07-21 16:15:00,93.71,93.738,93.69,93.725,840000003.0
2006-07-21 16:20:00,93.727,93.758,93.714,93.751,1396299997.0
2006-07-21 16:25:00,93.74,93.752,93.711,93.73,1123599998.0
2006-07-21 16:30:00,93.744,93.767,93.72,93.75,887800003.0
2006-07-21 16:35:00,93.75,93.769,93.706,93.765,1115099998.0
2006-07-21 16:40:00,93.757,93.77,93.729,93.741,1346900010.0
2006-07-21 16:45:00,93.757,93.787,93.727,93.751,1213099999.0
2006-07-21 16:50:00,93.745,93.784,93.732,93.759,1234099990.0
2006-07-21 16:55:00,93.759,93.824,93.759,93.814,949600005.0
2006-07-21 17:00:00,93.792,93.877,93.792,93.862,1350400004.0
2006-07-21 17:05:00,93.851,93.897,93.834,93.869,1249399990.0
2006-07-21 17:10:00,93.844,93.892,93.82,93.865,1195000001.0
2006-07-21 17:15:00,93.853,93.903,93.839,93.855,991699999.0
2006-07-21 17:20:00,93.864,93.885,93.811,93.867,883999999.0
2006-07-21 17:25:00,93.874,93.933,93.853,93.897,846100002.0
2006-07-21 17:30:00,93.905,93.927,93.88,93.917,1272299992.0
2006-07-21 17:35:00,93.918,93.993,93.91,93.985,1100199993.0
2006-07-21 17:40:00,93.978,94.004,93.959,94.004,1087399997.0
2006-07-21 17:45:00,94.012,94.032,93.973,94.002,1133699996.0
2006-07-21 17:50:00,94.024,94.035,93.987,94.035,1167000001.0
2006-07-21 17:55:00,94.026,94.05,93.985,93.985,1036700000.0
2006-07-21 18:00:00,93.996,94.01,93.975,94.0,8605799953.0
2006-07-21 18:05:00,93.99,94.03,93.974,93.985,10531499940.0
2006-07-21 18:10:00,93.994,94.01,93.965,94.01,7166099995.0
2006-07-21 18:15:00,94.0,94.0,93.948,93.978,7617199978.0
2006-07-21 18:20:00,93.963,93.995,93.951,93.979,7133599973.0
2006-07-21 18:25:00,93.951,93.99,93.919,93.942,7316699980.0
2006-07-21 18:30:00,93.943,93.98,93.917,93.938,7836199955.0
2006-07-21 18:35:00,93.952,93.986,93.938,93.965,5668299963.0
2006-07-21 18:40:00,93.95,93.993,93.94,93.94,5597899983.0
2006-07-21 18:45:00,93.94,93.97,93.935,93.958,2870799995.0
2006-07-21 18:50:00,93.93,93.982,93.93,93.948,6766099993.0
2006-07-21 18:55:00,93.954,93.975,93.918,93.936,4410999983.0
2006-07-21 19:00:00,93.919,93.966,93.914,93.963,1957399992.0
2006-07-21 19:05:00,93.965,93.983,93.948,93.979,5775499987.0
2006-07-21 19:10:00,93.983,93.994,93.95,93.966,1594399995.0
2006-07-21 19:15:00,93.982,93.994,93.944,93.977,3483099981.0
2006-07-21 19:20:00,93.983,93.993,93.935,93.966,4035800000.0
2006-07-21 19:25:00,93.97,93.986,93.939,93.957,5495999979.0
2006-07-21 19:30:00,93.96,93.969,93.926,93.952,4227899974.0
2006-07-21 19:35:00,93.957,93.97,93.923,93.953,3614399980.0
2006-07-21 19:40:00,93.95,93.985,93.923,93.96,3947999989.0
2006-07-21 19:45:00,93.973,93.981,93.935,93.974,2886799991.0
2006-07-21 19:50:00,93.954,93.981,93.946,93.958,3053499994.0
2006-07-21 19:55:00,93.961,93.98,93.934,93.95,3162100003.0
2006-07-21 20:00:00,93.952,94.002,93.951,93.974,2871699997.0
2006-07-21 20:05:00,93.99,93.997,93.929,93.975,2739099997.0
2006-07-21 20:10:00,93.977,94.002,93.932,93.985,4580899989.0
2006-07-21 20:15:00,93.962,93.981,93.924,93.944,4402599977.0
2006-07-21 20:20:00,93.949,93.965,93.929,93.958,4652999989.0
2006-07-21 20:25:00,93.958,93.98,93.921,93.98,5970699982.0
2006-07-21 20:30:00,93.97,93.981,93.931,93.95,5347499981.0
2006-07-21 20:35:00,93.949,93.978,93.931,93.937,4736799987.0
2006-07-21 20:40:00,93.945,93.962,93.884,93.911,5057799995.0
2006-07-21 20:45:00,93.911,93.966,93.893,93.955,4936799972.0
2006-07-21 20:50:00,93.937,93.963,93.923,93.952,4286200020.0
2006-07-21 20:55:00,93.971,93.978,93.925,93.95,7410299986.0
2006-07-21 21:00:00,93.921,93.955,93.91,93.955,4478499992.0
2006-07-21 21:05:00,93.93,93.992,93.93,93.969,2442099991.0
2006-07-21 21:10:00,93.991,94.013,93.966,94.004,3508199987.0
2006-07-21 21:15:00,93.994,93.999,93.946,93.986,4574099979.0
2006-07-21 21:20:00,93.985,93.993,93.947,93.98,7363999977.0
2006-07-21 21:25:00,93.975,93.979,93.941,93.953,3107799989.0
2006-07-21 21:30:00,93.968,93.973,93.929,93.95,2596599979.0
2006-07-21 21:35:00,93.952,93.97,93.928,93.955,1632799993.0
2006-07-21 21:40:00,93.953,93.981,93.929,93.973,3719099985.0
2006-07-21 21:45:00,93.949,93.977,93.922,93.963,3230899988.0
2006-07-21 21:50:00,93.964,93.968,93.923,93.955,1739599998.0
2006-07-21 21:55:00,93.955,93.969,93.932,93.943,1732100002.0
2006-07-21 22:00:00,93.926,93.948,93.888,93.92,4014399992.0
2006-07-21 22:05:00,93.902,93.925,93.872,93.874,1135400003.0
2006-07-21 22:10:00,93.899,93.925,93.868,93.925,1651399990.0
2006-07-21 22:15:00,93.907,93.933,93.887,93.907,1683199997.0
2006-07-21 22:20:00,93.917,93.935,93.903,93.913,1286299998.0
2006-07-21 22:25:00,93.91,93.931,93.883,93.905,1780000001.0
2006-07-21 22:30:00,93.915,93.924,93.888,93.9,1922399987.0
2006-07-21 22:35:00,93.929,93.943,93.902,93.943,1517399990.0
2006-07-21 22:40:00,93.926,93.943,93.887,93.895,1982400001.0
2006-07-21 22:45:00,93.901,93.924,93.856,93.88,2186999999.0
2006-07-21 22:50:00,93.9,93.935,93.867,93.925,1754600007.0
2006-07-21 22:55:00,93.923,93.923,93.841,93.89,1300399992.0
2006-07-23 23:00:00,93.877,93.965,93.837,93.912,870299995.0
2006-07-23 23:05:00,93.928,93.943,93.87,93.908,1058699992.0
2006-07-23 23:10:00,93.919,93.958,93.881,93.881,1098599996.0
2006-07-23 23:15:00,93.873,93.915,93.827,93.848,1424599994.0
2006-07-23 23:20:00,93.846,93.912,93.836,93.872,999600009.0
2006-07-23 23:25:00,93.861,93.921,93.84,93.896,1478699989.0
2006-07-23 23:30:00,93.898,93.911,93.858,93.872,1321199998.0
2006-07-23 23:35:00,93.89,93.922,93.849,93.849,1089199992.0
2006-07-23 23:40:00,93.863,93.918,93.842,93.874,1113300000.0
2006-07-23 23:45:00,93.903,93.924,93.866,93.907,1343299995.0
2006-07-23 23:50:00,93.904,93.951,93.883,93.931,1048099992.0
2006-07-23 23:55:00,93.935,93.97,93.895,93.952,1016799995.0
2006-07-24 00:00:00,93.947,93.978,93.907,93.957,1070599993.0
2006-07-24 00:05:00,93.956,93.995,93.898,93.974,1041199998.0
2006-07-24 00:10:00,93.956,93.995,93.927,93.927,1301099994.0
2006-07-24 00:15:00,93.941,94.023,93.926,93.987,1055899997.0
2006-07-24 00:20:00,94.002,94.009,93.952,93.98,1273499997.0
2006-07-24 00:25:00,93.979,94.026,93.959,93.995,1065299997.0
2006-07-24 00:30:00,93.994,94.037,93.966,93.987,1210399986.0
2006-07-24 00:35:00,93.986,94.041,93.97,93.998,1356599992.0
2006-07-24 00:40:00,94.022,94.042,93.957,93.981,1061300007.0
2006-07-24 00:45:00,93.98,94.006,93.899,93.904,1271099987.0
2006-07-24 00:50:00,93.931,94.009,93.931,93.962,1069300000.0
2006-07-24 00:55:00,93.96,94.009,93.938,93.96,1353500004.0
2006-07-24 01:00:00,93.962,94.004,93.931,93.949,1398199989.0
2006-07-24 01:05:00,93.951,93.992,93.91,93.99,1085699998.0
2006-07-24 01:10:00,93.975,94.006,93.963,93.966,1065699993.0
2006-07-24 01:15:00,93.987,93.987,93.941,93.961,721499999.0
2006-07-24 01:20:00,93.97,93.98,93.942,93.942,864100003.0
2006-07-24 01:25:00,93.95,93.994,93.945,93.98,1076300005.0
2006-07-24 01:30:00,93.985,93.996,93.943,93.965,957599989.0
2006-07-24 01:35:00,93.965,93.98,93.946,93.953,760899993.0
2006-07-24 01:40:00,93.955,93.998,93.955,93.974,669300004.0
2006-07-24 01:45:00,93.973,93.987,93.952,93.965,1126999990.0
2006-07-24 01:50:00,93.956,94.006,93.956,93.988,1356499989.0
2006-07-24 01:55:00,93.987,94.004,93.969,93.998,1311599988.0
2006-07-24 02:00:00,93.97,93.97,93.894,93.896,1106499993.0
2006-07-24 02:05:00,93.898,93.945,93.891,93.891,1137299999.0
2006-07-24 02:10:00,93.904,93.93,93.887,93.906,1037200003.0
2006-07-24 02:15:00,93.891,93.943,93.88,93.927,1100999988.0
2006-07-24 02:20:00,93.938,93.95,93.916,93.933,902200001.0
2006-07-24 02:25:00,93.935,93.967,93.902,93.928,1012799993.0
2006-07-24 02:30:00,93.909,93.964,93.907,93.952,1039899994.0
2006-07-24 02:35:00,93.95,93.964,93.916,93.948,1169799996.0
2006-07-24 02:40:00,93.952,93.981,93.926,93.965,1260100001.0
2006-07-24 02:45:00,93.948,93.987,93.898,93.905,972599996.0
2006-07-24 02:50:00,93.898,93.951,93.882,93.928,1463499996.0
2006-07-24 02:55:00,93.918,93.937,93.902,93.902,1212699992.0
2006-07-24 03:00:00,93.904,93.931,93.886,93.901,970500001.0
2006-07-24 03:05:00,93.918,93.946,93.893,93.924,1280300003.0
2006-07-24 03:10:00,93.924,93.939,93.889,93.917,1073599996.0
2006-07-24 03:15:00,93.911,93.926,93.88,93.916,596200000.0
2006-07-24 03:20:00,93.893,93.953,93.887,93.953,913199998.0
2006-07-24 03:25:00,93.969,93.975,93.917,93.958,1282599998.0
2006-07-24 03:30:00,93.973,93.992,93.941,93.97,1295499995.0
2006-07-24 03:35:00,93.963,93.987,93.946,93.965,935000005.0
2006-07-24 03:40:00,93.968,93.985,93.912,93.96,956000002.0
2006-07-24 03:45:00,93.951,93.977,93.932,93.943,857199999.0
2006-07-24 03:50:00,93.928,93.973,93.92,93.958,1168499993.0
2006-07-24 03:55:00,93.935,93.973,93.912,93.928,693099999.0
2006-07-24 04:00:00,93.928,93.95,93.906,93.935,673099996.0
2006-07-24 04:05:00,93.93,93.953,93.91,93.922,877100000.0
2006-07-24 04:10:00,93.929,93.947,93.912,93.933,1113399995.0
2006-07-24 04:15:00,93.935,93.938,93.906,93.917,1257699992.0
2006-07-24 04:20:00,93.889,93.963,93.889,93.942,1078699998.0
2006-07-24 04:25:00,93.942,93.964,93.916,93.93,794899997.0
2006-07-24 04:30:00,93.945,93.953,93.921,93.924,767400002.0
2006-07-24 04:35:00,93.928,93.953,93.896,93.909,1041899998.0
2006-07-24 04:40:00,93.937,93.943,93.907,93.907,943299994.0
2006-07-24 04:45:00,93.92,93.936,93.893,93.907,1114899989.0
2006-07-24 04:50:00,93.924,93.925,93.881,93.889,991900002.0
2006-07-24 04:55:00,93.892,93.918,93.884,93.91,617800004.0
2006-07-24 05:00:00,93.902,93.92,93.861,93.883,1019800003.0
2006-07-24 05:05:00,93.894,93.91,93.877,93.904,692199996.0
2006-07-24 05:10:00,93.905,93.935,93.874,93.922,864499996.0
2006-07-24 05:15:00,93.918,93.935,93.902,93.919,707200002.0
2006-07-24 05:20:00,93.91,93.92,93.883,93.911,771099995.0
2006-07-24 05:25:00,93.913,93.916,93.883,93.907,680600000.0
2006-07-24 05:30:00,93.914,93.927,93.899,93.91,735599987.0
2006-07-24 05:35:00,93.914,93.934,93.888,93.906,776199996.0
2006-07-24 05:40:00,93.904,93.904,93.858,93.889,844099999.0
2006-07-24 05:45:00,93.883,93.905,93.826,93.882,770900001.0
2006-07-24 05:50:00,93.867,93.898,93.863,93.875,886499989.0
2006-07-24 05:55:00,93.874,93.9,93.852,93.881,768899994.0
2006-07-24 06:00:00,93.876,93.904,93.866,93.879,828099995.0
2006-07-24 06:05:00,93.874,93.899,93.852,93.869,1210399997.0
2006-07-24 06:10:00,93.855,93.877,93.826,93.831,714999998.0
2006-07-24 06:15:00,93.823,93.858,93.822,93.848,1003099996.0
2006-07-24 06:20:00,93.845,93.858,93.83,93.852,616300000.0
2006-07-24 06:25:00,93.825,93.859,93.819,93.845,893399999.0
2006-07-24 06:30:00,93.831,93.883,93.831,93.866,572699996.0
2006-07-24 06:35:00,93.887,93.889,93.829,93.865,440699998.0
2006-07-24 06:40:00,93.848,93.895,93.848,93.866,1073399994.0
2006-07-24 06:45:00,93.88,93.908,93.86,93.878,633099997.0
2006-07-24 06:50:00,93.881,93.901,93.85,93.873,1134700003.0
2006-07-24 06:55:00,93.874,93.893,93.852,93.867,1214800004.0
2006-07-24 07:00:00,93.879,93.903,93.855,93.892,1259800000.0
2006-07-24 07:05:00,93.887,93.925,93.874,93.917,721000000.0
2006-07-24 07:10:00,93.904,93.915,93.883,93.905,1218600002.0
2006-07-24 07:15:00,93.913,93.914,93.878,93.887,1150099998.0
2006-07-24 07:20:00,93.89,93.911,93.872,93.91,1004400004.0
2006-07-24 07:25:00,93.909,93.923,93.871,93.913,1256399993.0
2006-07-24 07:30:00,93.894,93.907,93.807,93.829,698600002.0
2006-07-24 07:35:00,93.82,93.834,93.795,93.831,993099991.0
2006-07-24 07:40:00,93.822,93.85,93.795,93.806,1094600001.0
2006-07-24 07:45:00,93.81,93.828,93.775,93.802,1061999995.0
2006-07-24 07:50:00,93.792,93.811,93.742,93.743,1061999996.0
2006-07-24 07:55:00,93.755,93.761,93.706,93.706,1084099990.0
2006-07-24 08:00:00,93.719,93.742,93.685,93.71,1108300001.0
2006-07-24 08:05:00,93.706,93.79,93.706,93.79,1182799999.0
2006-07-24 08:10:00,93.765,93.785,93.741,93.768,858100003.0
2006-07-24 08:15:00,93.772,93.79,93.74,93.771,968800004.0
2006-07-24 08:20:00,93.766,93.78,93.74,93.74,1131199998.0
2006-07-24 08:25:00,93.761,93.796,93.739,93.748,1224099991.0
2006-07-24 08:30:00,93.765,93.797,93.728,93.769,1111600003.0
2006-07-24 08:35:00,93.781,93.781,93.722,93.75,1196199997.0
2006-07-24 08:40:00,93.748,93.777,93.729,93.739,1253599995.0
2006-07-24 08:45:00,93.764,93.776,93.736,93.767,1107200007.0
2006-07-24 08:50:00,93.737,93.784,93.715,93.743,949199992.0
2006-07-24 08:55:00,93.742,93.755,93.713,93.747,1015099995.0
2006-07-24 09:00:00,93.751,93.798,93.731,93.787,1284199996.0
2006-07-24 09:05:00,93.791,93.827,93.766,93.817,1116399995.0
2006-07-24 09:10:00,93.809,93.815,93.76,93.76,805999998.0
2006-07-24 09:15:00,93.776,93.78,93.735,93.743,957400000.0
2006-07-24 09:20:00,93.76,93.785,93.734,93.757,1178599992.0
2006-07-24 09:25:00,93.762,93.784,93.728,93.771,1419599997.0
2006-07-24 09:30:00,93.776,93.78,93.741,93.767,1061699993.0
2006-07-24 09:35:00,93.755,93.775,93.737,93.754,1282400007.0
2006-07-24 09:40:00,93.745,93.758,93.714,93.747,1145099998.0
2006-07-24 09:45:00,93.741,93.762,93.714,93.72,955499998.0
2006-07-24 09:50:00,93.717,93.742,93.656,93.666,1083399998.0
2006-07-24 09:55:00,93.656,93.67,93.637,93.637,1249099998.0
2006-07-24 10:00:00,93.637,93.646,93.602,93.624,1246400005.0
2006-07-24 10:05:00,93.603,93.646,93.586,93.611,952400002.0
2006-07-24 10:10:00,93.588,93.636,93.585,93.612,1014799996.0
2006-07-24 10:15:00,93.645,93.651,93.607,93.63,1008500003.0
2006-07-24 10:20:00,93.649,93.671,93.617,93.648,1258299993.0
2006-07-24 10:25:00,93.622,93.64,93.56,93.583,861200001.0
2006-07-24 10:30:00,93.596,93.598,93.519,93.551,1116300005.0
2006-07-24 10:35:00,93.545,93.554,93.513,93.548,1184399994.0
2006-07-24 10:40:00,93.53,93.573,93.512,93.53,1195999990.0
2006-07-24 10:45:00,93.541,93.547,93.497,93.547,1175699998.0
2006-07-24 10:50:00,93.561,93.578,93.519,93.562,950199993.0
2006-07-24 10:55:00,93.558,93.59,93.55,93.558,1207399990.0
2006-07-24 11:00:00,93.555,93.586,93.523,93.524,914200004.0
2006-07-24 11:05:00,93.516,93.544,93.492,93.493,1003900001.0
2006-07-24 11:10:00,93.502,93.539,93.49,93.535,1163899997.0
2006-07-24 11:15:00,93.517,93.539,93.458,93.458,1174500007.0
2006-07-24 11:20:00,93.469,93.517,93.454,93.492,1155699999.0
2006-07-24 11:25:00,93.483,93.54,93.47,93.512,1300199998.0
2006-07-24 11:30:00,93.505,93.542,93.49,93.523,1564999998.0
2006-07-24 11:35:00,93.5,93.53,93.476,93.53,1171000001.0
2006-07-24 11:40:00,93.527,93.549,93.501,93.51,1211499996.0
2006-07-24 11:45:00,93.513,93.531,93.493,93.522,1225300001.0
2006-07-24 11:50:00,93.507,93.538,93.498,93.504,1401899989.0
2006-07-24 11:55:00,93.513,93.537,93.496,93.534,1156999993.0
2006-07-24 12:00:00,93.533,93.545,93.487,93.502,1136299997.0
2006-07-24 12:05:00,93.508,93.523,93.479,93.484,978600000.0
2006-07-24 12:10:00,93.494,93.509,93.468,93.484,1241099998.0
2006-07-24 12:15:00,93.487,93.519,93.469,93.514,1177600006.0
2006-07-24 12:20:00,93.503,93.565,93.503,93.55,1117999998.0
2006-07-24 12:25:00,93.545,93.567,93.523,93.558,1546000000.0
2006-07-24 12:30:00,93.545,93.58,93.528,93.565,1054399998.0
2006-07-24 12:35:00,93.556,93.587,93.554,93.572,1023300000.0
2006-07-24 12:40:00,93.566,93.578,93.526,93.531,829100002.0
2006-07-24 12:45:00,93.501,93.526,93.488,93.499,1411700002.0
2006-07-24 12:50:00,93.522,93.527,93.446,93.488,1017500001.0
2006-07-24 12:55:00,93.457,93.514,93.457,93.459,1114099987.0
2006-07-24 13:00:00,93.482,93.502,93.454,93.466,1194699996.0
2006-07-24 13:05:00,93.459,93.498,93.448,93.463,1164100004.0
2006-07-24 13:10:00,93.483,93.488,93.442,93.466,1118199999.0
2006-07-24 13:15:00,93.468,93.494,93.446,93.486,1173400002.0
2006-07-24 13:20:00,93.478,93.526,93.476,93.493,1256300000.0
2006-07-24 13:25:00,93.503,93.541,93.479,93.501,1109000007.0
2006-07-24 13:30:00,93.494,93.52,93.472,93.505,1032099994.0
2006-07-24 13:35:00,93.515,93.527,93.438,93.462,921199993.0
2006-07-24 13:40:00,93.456,93.508,93.453,93.508,899099996.0
2006-07-24 13:45:00,93.491,93.511,93.467,93.487,1213699998.0
2006-07-24 13:50:00,93.485,93.535,93.458,93.517,1148999995.0
2006-07-24 13:55:00,93.524,93.541,93.482,93.507,1003799998.0
2006-07-24 14:00:00,93.51,93.517,93.473,93.481,1122999995.0
2006-07-24 14:05:00,93.51,93.521,93.479,93.507,1002399996.0
2006-07-24 14:10:00,93.484,93.537,93.47,93.521,952599993.0
2006-07-24 14:15:00,93.512,93.564,93.512,93.534,1047199994.0
2006-07-24 14:20:00,93.553,93.566,93.517,93.557,1094299991.0
2006-07-24 14:25:00,93.557,93.582,93.536,93.568,866499993.0
2006-07-24 14:30:00,93.572,93.591,93.501,93.557,1154100000.0
2006-07-24 14:35:00,93.576,93.594,93.546,93.583,1003799987.0
2006-07-24 14:40:00,93.593,93.598,93.547,93.572,944600001.0
2006-07-24 14:45:00,93.55,93.582,93.513,93.53,1105700012.0
2006-07-24 14:50:00,93.536,93.577,93.517,93.558,1484399992.0
2006-07-24 14:55:00,93.564,93.577,93.509,93.546,811199989.0
2006-07-24 15:00:00,93.544,93.559,93.527,93.535,908899994.0
2006-07-24 15:05:00,93.525,93.559,93.512,93.552,939300001.0
2006-07-24 15:10:00,93.541,93.563,93.529,93.557,864899992.0
2006-07-24 15:15:00,93.552,93.573,93.525,93.573,1433799999.0
2006-07-24 15:20:00,93.582,93.601,93.547,93.571,1179199996.0
2006-07-24 15:25:00,93.575,93.632,93.572,93.598,993299991.0
2006-07-24 15:30:00,93.604,93.632,93.586,93.632,1008799992.0
2006-07-24 15:35:00,93.611,93.658,93.6,93.63,891900005.0
2006-07-24 15:40:00,93.628,93.649,93.601,93.632,1193099988.0
2006-07-24 15:45:00,93.613,93.631,93.584,93.597,1219900002.0
2006-07-24 15:50:00,93.593,93.616,93.561,93.57,1257500000.0
2006-07-24 15:55:00,93.601,93.601,93.544,93.572,829199997.0
2006-07-24 16:00:00,93.561,93.623,93.557,93.611,930199995.0
2006-07-24 16:05:00,93.608,93.615,93.572,93.605,966199995.0
2006-07-24 16:10:00,93.602,93.609,93.549,93.596,1081900001.0
2006-07-24 16:15:00,93.598,93.62,93.559,93.582,1238499997.0
2006-07-24 16:20:00,93.568,93.632,93.568,93.61,1156599999.0
2006-07-24 16:25:00,93.604,93.632,93.579,93.595,868899999.0
2006-07-24 16:30:00,93.603,93.655,93.589,93.642,972900000.0
2006-07-24 16:35:00,93.645,93.653,93.608,93.635,1253900003.0
2006-07-24 16:40:00,93.632,93.649,93.604,93.618,1411899996.0
2006-07-24 16:45:00,93.613,93.641,93.587,93.599,1295700001.0
2006-07-24 16:50:00,93.601,93.615,93.554,93.561,1127899987.0
2006-07-24 16:55:00,93.573,93.589,93.539,93.548,1096399992.0
2006-07-24 17:00:00,93.55,93.579,93.529,93.555,932099995.0
2006-07-24 17:05:00,93.559,93.563,93.517,93.534,969400009.0
2006-07-24 17:10:00,93.529,93.564,93.512,93.559,1107800000.0
2006-07-24 17:15:00,93.544,93.567,93.519,93.552,1083799999.0
2006-07-24 17:20:00,93.543,93.574,93.531,93.555,1125899994.0
2006-07-24 17:25:00,93.561,93.583,93.537,93.567,1180899995.0
2006-07-24 17:30:00,93.549,93.59,93.548,93.582,1072499992.0
2006-07-24 17:35:00,93.581,93.604,93.555,93.573,1055399995.0
2006-07-24 17:40:00,93.577,93.588,93.542,93.555,912699996.0
2006-07-24 17:45:00,93.571,93.585,93.544,93.562,1337299996.0
2006-07-24 17:50:00,93.563,93.563,93.518,93.541,996899998.0
2006-07-24 17:55:00,93.535,93.565,93.523,93.538,889900002.0
2006-07-24 18:00:00,93.535,93.59,93.53,93.58,6297699984.0
2006-07-24 18:05:00,93.59,93.59,93.527,93.543,9585799954.0
2006-07-24 18:10:00,93.542,93.6,93.52,93.59,7273700009.0
2006-07-24 18:15:00,93.58,93.6,93.551,93.58,6271400012.0
2006-07-24 18:20:00,93.578,93.61,93.565,93.6,8838499979.0
2006-07-24 18:25:00,93.579,93.599,93.557,93.577,8158600004.0
2006-07-24 18:30:00,93.59,93.61,93.562,93.566,8018499996.0
2006-07-24 18:35:00,93.566,93.587,93.53,93.571,5467899975.0
2006-07-24 18:40:00,93.552,93.592,93.552,93.572,5240899981.0
2006-07-24 18:45:00,93.55,93.593,93.546,93.556,3168899989.0
2006-07-24 18:50:00,93.568,93.614,93.549,93.585,6597599968.0
2006-07-24 18:55:00,93.607,93.621,93.581,93.612,5306300002.0
2006-07-24 19:00:00,93.616,93.648,93.599,93.624,1856899977.0
2006-07-24 19:05:00,93.623,93.667,93.612,93.651,5706999994.0
2006-07-24 19:10:00,93.663,93.673,93.61,93.64,1626400002.0
2006-07-24 19:15:00,93.652,93.67,93.621,93.655,4112799990.0
2006-07-24 19:20:00,93.658,93.66,93.609,93.637,4283400001.0
2006-07-24 19:25:00,93.628,93.663,93.608,93.635,6024299997.0
2006-07-24 19:30:00,93.64,93.661,93.612,93.612,4428899987.0
2006-07-24 19:35:00,93.629,93.654,93.6,93.639,3478099987.0
2006-07-24 19:40:00,93.625,93.672,93.612,93.642,4204899994.0
2006-07-24 19:45:00,93.641,93.657,93.617,93.646,3045699991.0
2006-07-24 19:50:00,93.644,93.658,93.616,93.632,2750900010.0
2006-07-24 19:55:00,93.648,93.663,93.611,93.653,3178299999.0
2006-07-24 20:00:00,93.636,93.657,93.598,93.657,2635499993.0
2006-07-24 20:05:00,93.657,93.701,93.648,93.668,2835099993.0
2006-07-24 20:10:00,93.683,93.697,93.638,93.677,5086599991.0
2006-07-24 20:15:00,93.669,93.705,93.662,93.692,4448599982.0
2006-07-24 20:20:00,93.689,93.699,93.643,93.671,4355799978.0
2006-07-24 20:25:00,93.665,93.704,93.637,93.7,6135099984.0
2006-07-24 20:30:00,93.71,93.71,93.633,93.672,4661099988.0
2006-07-24 20:35:00,93.661,93.688,93.648,93.675,4117199992.0
2006-07-24 20:40:00,93.673,93.706,93.649,93.685,5762299975.0
2006-07-24 20:45:00,93.665,93.695,93.66,93.685,4887300009.0
2006-07-24 20:50:00,93.672,93.71,93.66,93.707,3939399994.0
2006-07-24 20:55:00,93.706,93.707,93.655,93.7,7260799957.0
2006-07-24 21:00:00,93.684,93.72,93.675,93.706,4334499960.0
2006-07-24 21:05:00,93.68,93.725,93.675,93.716,2509299997.0
2006-07-24 21:10:00,93.702,93.72,93.68,93.699,3208399988.0
2006-07-24 21:15:00,93.71,93.713,93.655,93.682,4892799987.0
2006-07-24 21:20:00,93.683,93.708,93.652,93.695,6946999971.0
2006-07-24 21:25:00,93.701,93.723,93.67,93.697,2898899989.0
2006-07-24 21:30:00,93.692,93.709,93.671,93.69,2924299992.0
2006-07-24 21:35:00,93.7,93.7,93.65,93.695,1542800004.0
2006-07-24 21:40:00,93.683,93.701,93.644,93.667,3256199977.0
2006-07-24 21:45:00,93.678,93.705,93.663,93.683,3148100005.0
2006-07-24 21:50:00,93.674,93.695,93.643,93.643,1631599996.0
2006-07-24 21:55:00,93.641,93.672,93.622,93.653,1626199996.0
2006-07-24 22:00:00,93.64,93.662,93.619,93.634,3746799982.0
2006-07-24 22:05:00,93.635,93.663,93.621,93.652,1058700001.0
2006-07-24 22:10:00,93.647,93.702,93.631,93.683,1899200004.0
2006-07-24 22:15:00,93.676,93.693,93.64,93.66,1796999990.0
2006-07-24 22:20:00,93.665,93.68,93.636,93.648,1242000004.0
2006-07-24 22:25:00,93.63,93.668,93.614,93.623,1786099984.0
2006-07-24 22:30:00,93.658,93.669,93.631,93.653,1864500004.0
2006-07-24 22:35:00,93.642,93.655,93.61,93.643,1347099993.0
2006-07-24 22:40:00,93.627,93.654,93.62,93.623,2073699983.0
2006-07-24 22:45:00,93.632,93.675,93.617,93.658,2186499981.0
2006-07-24 22:50:00,93.638,93.653,93.575,93.635,1802099993.0
2006-07-24 22:55:00,93.616,93.636,93.537,93.587,1322899992.0
2006-07-24 23:00:00,93.606,93.671,93.592,93.642,1304700000.0
2006-07-24 23:05:00,93.632,93.687,93.604,93.667,1296099998.0
2006-07-24 23:10:00,93.677,93.686,93.576,93.609,1181699998.0
2006-07-24 23:15:00,93.625,93.662,93.587,93.618,1270199994.0
2006-07-24 23:20:00,93.644,93.649,93.579,93.615,1137299993.0
2006-07-24 23:25:00,93.631,93.653,93.596,93.616,1288800000.0
2006-07-24 23:30:00,93.643,93.651,93.607,93.615,1059200004.0
2006-07-24 23:35:00,93.629,93.634,93.587,93.592,1100600002.0
2006-07-24 23:40:00,93.607,93.616,93.576,93.61,1392799994.0
2006-07-24 23:45:00,93.602,93.609,93.577,93.581,822799994.0
2006-07-24 23:50:00,93.59,93.605,93.564,93.572,1246099996.0
2006-07-24 23:55:00,93.56,93.585,93.55,93.55,793400003.0
2006-07-25 00:00:00,93.55,93.591,93.529,93.575,904800003.0
2006-07-25 00:05:00,93.58,93.6,93.55,93.552,999299993.0
2006-07-25 00:10:00,93.593,93.595,93.551,93.557,719800002.0
2006-07-25 00:15:00,93.567,93.582,93.545,93.568,928099988.0
2006-07-25 00:20:00,93.564,93.587,93.543,93.55,971099994.0
2006-07-25 00:25:00,93.58,93.586,93.508,93.574,1123099982.0
2006-07-25 00:30:00,93.565,93.58,93.533,93.56,983499990.0
2006-07-25 00:35:00,93.57,93.587,93.549,93.573,1168999997.0
2006-07-25 00:40:00,93.564,93.589,93.544,93.568,1100400007.0
2006-07-25 00:45:00,93.572,93.585,93.54,93.564,1453000009.0
2006-07-25 00:50:00,93.563,93.588,93.552,93.574,726899998.0
2006-07-25 00:55:00,93.572,93.604,93.559,93.601,1326799990.0
2006-07-25 01:00:00,93.57,93.61,93.567,93.603,1002699996.0
2006-07-25 01:05:00,93.581,93.646,93.575,93.638,902299992.0
2006-07-25 01:10:00,93.633,93.657,93.612,93.612,1164499997.0
2006-07-25 01:15:00,93.635,93.648,93.594,93.601,1312199987.0
2006-07-25 01:20:00,93.608,93.653,93.59,93.632,774500003.0
2006-07-25 01:25:00,93.626,93.645,93.603,93.619,1179699997.0
2006-07-25 01:30:00,93.65,93.661,93.618,93.629,980400000.0
2006-07-25 01:35:00,93.63,93.658,93.625,93.65,899500008.0
2006-07-25 01:40:00,93.647,93.665,93.619,93.649,1008999998.0
2006-07-25 01:45:00,93.642,93.656,93.607,93.625,1042199991.0
2006-07-25 01:50:00,93.596,93.646,93.596,93.63,1224200001.0
2006-07-25 01:55:00,93.623,93.64,93.604,93.628,1274099989.0
2006-07-25 02:00:00,93.621,93.664,93.615,93.631,1233999994.0
2006-07-25 02:05:00,93.642,93.68,93.627,93.661,1392800005.0
2006-07-25 02:10:00,93.658,93.689,93.647,93.647,1089099997.0
2006-07-25 02:15:00,93.66,93.685,93.641,93.669,974000001.0
2006-07-25 02:20:00,93.658,93.693,93.654,93.671,984199999.0
2006-07-25 02:25:00,93.676,93.706,93.542,93.673,1275999993.0
2006-07-25 02:30:00,93.651,93.678,93.606,93.632,1019799998.0
2006-07-25 02:35:00,93.62,93.67,93.62,93.648,1310900000.0
2006-07-25 02:40:00,93.631,93.654,93.596,93.64,1358499996.0
2006-07-25 02:45:00,93.615,93.639,93.581,93.596,1388199990.0
2006-07-25 02:50:00,93.617,93.617,93.581,93.616,822999997.0
2006-07-25 02:55:00,93.609,93.623,93.592,93.613,1332399992.0
2006-07-25 03:00:00,93.611,93.611,93.558,93.583,1425799998.0
2006-07-25 03:05:00,93.577,93.606,93.561,93.575,1224499988.0
2006-07-25 03:10:00,93.557,93.592,93.551,93.573,1390599987.0
2006-07-25 03:15:00,93.562,93.605,93.558,93.595,952499999.0
2006-07-25 03:20:00,93.594,93.608,93.562,93.587,1251999990.0
2006-07-25 03:25:00,93.58,93.598,93.56,93.575,863799994.0
2006-07-25 03:30:00,93.578,93.591,93.499,93.552,1210999990.0
2006-07-25 03:35:00,93.565,93.577,93.532,93.563,913999999.0
2006-07-25 03:40:00,93.545,93.599,93.545,93.589,1069299999.0
2006-07-25 03:45:00,93.578,93.578,93.522,93.553,906099996.0
2006-07-25 03:50:00,93.547,93.588,93.539,93.547,1104899990.0
2006-07-25 03:55:00,93.565,93.59,93.545,93.566,721199999.0
2006-07-25 04:00:00,93.565,93.578,93.542,93.576,1077299995.0
2006-07-25 04:05:00,93.582,93.583,93.537,93.557,1070500002.0
2006-07-25 04:10:00,93.568,93.586,93.542,93.574,935200002.0
2006-07-25 04:15:00,93.557,93.586,93.551,93.554,1029700000.0
2006-07-25 04:20:00,93.542,93.589,93.542,93.585,780099999.0
2006-07-25 04:25:00,93.589,93.596,93.557,93.574,976399999.0
2006-07-25 04:30:00,93.57,93.585,93.545,93.573,1058799999.0
2006-07-25 04:35:00,93.559,93.583,93.542,93.565,1140699994.0
2006-07-25 04:40:00,93.571,93.588,93.548,93.575,750499998.0
2006-07-25 04:45:00,93.564,93.583,93.55,93.575,910099999.0
2006-07-25 04:50:00,93.575,93.591,93.556,93.556,958900002.0
2006-07-25 04:55:00,93.577,93.595,93.561,93.572,955099991.0
2006-07-25 05:00:00,93.595,93.628,93.571,93.602,1090700002.0
2006-07-25 05:05:00,93.614,93.629,93.572,93.605,979199989.0
2006-07-25 05:10:00,93.585,93.613,93.569,93.589,1021100002.0
2006-07-25 05:15:00,93.599,93.636,93.587,93.625,774099988.0
2006-07-25 05:20:00,93.614,93.626,93.59,93.604,830399992.0
2006-07-25 05:25:00,93.605,93.618,93.584,93.596,727000000.0
2006-07-25 05:30:00,93.598,93.618,93.593,93.605,811300001.0
2006-07-25 05:35:00,93.61,93.627,93.592,93.602,678300003.0
2006-07-25 05:40:00,93.595,93.613,93.576,93.603,922600001.0
2006-07-25 05:45:00,93.605,93.611,93.54,93.587,601600001.0
2006-07-25 05:50:00,93.571,93.604,93.564,93.582,886600001.0
2006-07-25 05:55:00,93.555,93.604,93.553,93.572,789100001.0
2006-07-25 06:00:00,93.564,93.609,93.564,93.585,840700000.0
2006-07-25 06:05:00,93.585,93.6,93.56,93.593,1492199989.0
2006-07-25 06:10:00,93.588,93.61,93.552,93.583,978400000.0
2006-07-25 06:15:00,93.608,93.626,93.589,93.602,905100001.0
2006-07-25 06:20:00,93.602,93.619,93.583,93.619,608100002.0
2006-07-25 06:25:00,93.596,93.627,93.569,93.586,869499997.0
2006-07-25 06:30:00,93.571,93.592,93.54,93.567,918199998.0
2006-07-25 06:35:00,93.578,93.615,93.563,93.572,1027799998.0
2006-07-25 06:40:00,93.568,93.591,93.507,93.53,1088100001.0
2006-07-25 06:45:00,93.527,93.577,93.527,93.546,1103299995.0
2006-07-25 06:50:00,93.56,93.593,93.548,93.577,1067599989.0
2006-07-25 06:55:00,93.591,93.603,93.564,93.578,1170800001.0
2006-07-25 07:00:00,93.591,93.609,93.56,93.594,1052600008.0
2006-07-25 07:05:00,93.599,93.612,93.572,93.598,802199996.0
2006-07-25 07:10:00,93.588,93.605,93.575,93.592,868100003.0
2006-07-25 07:15:00,93.588,93.613,93.549,93.589,943999995.0
2006-07-25 07:20:00,93.589,93.629,93.577,93.628,1053700008.0
2006-07-25 07:25:00,93.625,93.655,93.607,93.635,1259699991.0
2006-07-25 07:30:00,93.649,93.649,93.573,93.612,1155500007.0
2006-07-25 07:35:00,93.622,93.638,93.594,93.618,1076500000.0
2006-07-25 07:40:00,93.631,93.639,93.596,93.63,1137499991.0
2006-07-25 07:45:00,93.6,93.64,93.578,93.62,1060800001.0
2006-07-25 07:50:00,93.637,93.683,93.605,93.666,1059399994.0
2006-07-25 07:55:00,93.679,93.729,93.666,93.721,1119100001.0
2006-07-25 08:00:00,93.716,93.745,93.703,93.741,1301700001.0
2006-07-25 08:05:00,93.719,93.752,93.698,93.752,993099997.0
2006-07-25 08:10:00,93.755,93.762,93.711,93.735,964600000.0
2006-07-25 08:15:00,93.737,93.759,93.691,93.731,940299998.0
2006-07-25 08:20:00,93.751,93.774,93.732,93.748,827799998.0
2006-07-25 08:25:00,93.768,93.785,93.73,93.767,1201099992.0
2006-07-25 08:30:00,93.794,93.842,93.77,93.788,1063699998.0
2006-07-25 08:35:00,93.792,93.827,93.779,93.805,1198299989.0
2006-07-25 08:40:00,93.825,93.836,93.781,93.799,1150899988.0
2006-07-25 08:45:00,93.799,93.837,93.789,93.824,1100700003.0
2006-07-25 08:50:00,93.795,93.833,93.771,93.804,763399990.0
2006-07-25 08:55:00,93.775,93.797,93.751,93.774,1309500008.0
2006-07-25 09:00:00,93.768,93.817,93.741,93.796,1201599992.0
2006-07-25 09:05:00,93.802,93.831,93.77,93.807,1169699999.0
2006-07-25 09:10:00,93.792,93.829,93.78,93.786,1031699997.0
2006-07-25 09:15:00,93.799,93.805,93.746,93.773,942300000.0
2006-07-25 09:20:00,93.783,93.796,93.733,93.733,1157100001.0
2006-07-25 09:25:00,93.744,93.767,93.718,93.744,1363600001.0
2006-07-25 09:30:00,93.741,93.775,93.709,93.725,1108300002.0
2006-07-25 09:35:00,93.719,93.747,93.707,93.73,1240799998.0
2006-07-25 09:40:00,93.714,93.783,93.706,93.761,1084399993.0
2006-07-25 09:45:00,93.767,93.798,93.746,93.777,1399599992.0
2006-07-25 09:50:00,93.772,93.79,93.741,93.77,1094199996.0
2006-07-25 09:55:00,93.771,93.797,93.74,93.777,1099599998.0
2006-07-25 10:00:00,93.771,93.787,93.713,93.74,989200006.0
2006-07-25 10:05:00,93.744,93.764,93.722,93.742,1049299989.0
2006-07-25 10:10:00,93.732,93.798,93.732,93.777,1270099994.0
2006-07-25 10:15:00,93.799,93.805,93.754,93.768,1135700003.0
2006-07-25 10:20:00,93.788,93.823,93.772,93.784,1166300000.0
2006-07-25 10:25:00,93.765,93.786,93.737,93.761,997599990.0
2006-07-25 10:30:00,93.762,93.775,93.717,93.752,1027799987.0
2006-07-25 10:35:00,93.753,93.765,93.723,93.748,1333699985.0
2006-07-25 10:40:00,93.735,93.766,93.71,93.757,1048899994.0
2006-07-25 10:45:00,93.754,93.766,93.675,93.7,1016199991.0
2006-07-25 10:50:00,93.711,93.72,93.653,93.697,1015399995.0
2006-07-25 10:55:00,93.695,93.708,93.664,93.681,1318700002.0
2006-07-25 11:00:00,93.702,93.719,93.677,93.714,946199995.0
2006-07-25 11:05:00,93.694,93.728,93.688,93.721,1252300005.0
2006-07-25 11:10:00,93.723,93.746,93.689,93.729,1510600006.0
2006-07-25 11:15:00,93.724,93.771,93.722,93.75,1429300013.0
2006-07-25 11:20:00,93.748,93.774,93.731,93.763,1327000004.0
2006-07-25 11:25:00,93.754,93.768,93.707,93.746,1022199990.0
2006-07-25 11:30:00,93.731,93.763,93.713,93.737,1519299997.0
2006-07-25 11:35:00,93.739,93.753,93.715,93.742,980299986.0
2006-07-25 11:40:00,93.738,93.75,93.699,93.75,1262900001.0
2006-07-25 11:45:00,93.73,93.753,93.714,93.724,1221099994.0
2006-07-25 11:50:00,93.745,93.754,93.709,93.709,1341400000.0
2006-07-25 11:55:00,93.709,93.744,93.708,93.721,1081700004.0
2006-07-25 12:00:00,93.735,93.745,93.68,93.732,1186799997.0
2006-07-25 12:05:00,93.724,93.746,93.703,93.721,1214299992.0
2006-07-25 12:10:00,93.725,93.734,93.697,93.71,1161799989.0
2006-07-25 12:15:00,93.715,93.723,93.673,93.687,1316899990.0
2006-07-25 12:20:00,93.69,93.719,93.674,93.693,996699999.0
2006-07-25 12:25:00,93.664,93.71,93.653,93.67,977900000.0
2006-07-25 12:30:00,93.652,93.69,93.646,93.662,1045599994.0
2006-07-25 12:35:00,93.667,93.679,93.648,93.672,1100899995.0
2006-07-25 12:40:00,93.675,93.681,93.63,93.677,936400005.0
2006-07-25 12:45:00,93.65,93.681,93.643,93.652,1312000006.0
2006-07-25 12:50:00,93.673,93.696,93.643,93.682,1122699990.0
2006-07-25 12:55:00,93.686,93.721,93.667,93.705,990500006.0
2006-07-25 13:00:00,93.708,93.758,93.703,93.743,1445999983.0
2006-07-25 13:05:00,93.736,93.764,93.702,93.744,1196700005.0
2006-07-25 13:10:00,93.745,93.749,93.699,93.715,1033399997.0
2006-07-25 13:15:00,93.713,93.753,93.688,93.731,1154099999.0
2006-07-25 13:20:00,93.741,93.746,93.701,93.714,921499996.0
2006-07-25 13:25:00,93.713,93.737,93.696,93.72,1281900003.0
2006-07-25 13:30:00,93.73,93.762,93.696,93.736,998100003.0
2006-07-25 13:35:00,93.725,93.742,93.676,93.705,1247300000.0
2006-07-25 13:40:00,93.703,93.721,93.677,93.721,992699994.0
2006-07-25 13:45:00,93.72,93.756,93.685,93.734,892399998.0
2006-07-25 13:50:00,93.729,93.75,93.702,93.723,1349300002.0
2006-07-25 13:55:00,93.713,93.726,93.688,93.702,981000002.0
2006-07-25 14:00:00,93.715,93.764,93.686,93.749,1005999991.0
2006-07-25 14:05:00,93.743,93.77,93.721,93.759,1050200004.0
2006-07-25 14:10:00,93.745,93.761,93.697,93.697,753600000.0
2006-07-25 14:15:00,93.694,93.732,93.68,93.712,939999990.0
2006-07-25 14:20:00,93.742,93.744,93.677,93.704,1175600000.0
2006-07-25 14:25:00,93.714,93.744,93.689,93.694,990399997.0
2006-07-25 14:30:00,93.689,93.704,93.638,93.67,1234199999.0
2006-07-25 14:35:00,93.678,93.721,93.66,93.687,1074799992.0
2006-07-25 14:40:00,93.703,93.741,93.673,93.741,825699999.0
2006-07-25 14:45:00,93.734,93.737,93.662,93.673,1045599997.0
2006-07-25 14:50:00,93.697,93.703,93.649,93.66,1392100001.0
2006-07-25 14:55:00,93.664,93.678,93.593,93.66,903099999.0
2006-07-25 15:00:00,93.662,93.662,93.605,93.627,720400000.0
2006-07-25 15:05:00,93.639,93.64,93.596,93.616,548700004.0
2006-07-25 15:10:00,93.621,93.658,93.603,93.635,888400000.0
2006-07-25 15:15:00,93.653,93.675,93.617,93.66,1203599997.0
2006-07-25 15:20:00,93.644,93.67,93.621,93.636,1298199993.0
2006-07-25 15:25:00,93.635,93.672,93.626,93.655,1093399991.0
2006-07-25 15:30:00,93.644,93.657,93.623,93.634,856699994.0
2006-07-25 15:35:00,93.642,93.683,93.637,93.646,960599996.0
2006-07-25 15:40:00,93.653,93.713,93.647,93.693,1066099990.0
2006-07-25 15:45:00,93.687,93.73,93.669,93.73,930600000.0
2006-07-25 15:50:00,93.728,93.739,93.684,93.684,1065099993.0
2006-07-25 15:55:00,93.732,93.774,93.706,93.75,1078999995.0
2006-07-25 16:00:00,93.738,93.738,93.658,93.682,1004199995.0
2006-07-25 16:05:00,93.69,93.697,93.644,93.644,730900007.0
2006-07-25 16:10:00,93.663,93.664,93.579,93.611,1023100003.0
2006-07-25 16:15:00,93.627,93.632,93.577,93.593,1102599997.0
2006-07-25 16:20:00,93.594,93.612,93.557,93.557,1024999992.0
2006-07-25 16:25:00,93.543,93.56,93.511,93.518,982999997.0
2006-07-25 16:30:00,93.543,93.57,93.517,93.542,1326199988.0
2006-07-25 16:35:00,93.556,93.629,93.556,93.608,1153500000.0
2006-07-25 16:40:00,93.603,93.615,93.557,93.565,1030500001.0
2006-07-25 16:45:00,93.57,93.607,93.559,93.571,1235000003.0
2006-07-25 16:50:00,93.592,93.613,93.561,93.6,1218399999.0
2006-07-25 16:55:00,93.603,93.626,93.578,93.592,1023300001.0
2006-07-25 17:00:00,93.581,93.626,93.578,93.578,1010899999.0
2006-07-25 17:05:00,93.596,93.6,93.494,93.521,1015200004.0
2006-07-25 17:10:00,93.497,93.566,93.497,93.564,1133900007.0
2006-07-25 17:15:00,93.552,93.578,93.497,93.507,1149699999.0
2006-07-25 17:20:00,93.493,93.558,93.472,93.532,1026099995.0
2006-07-25 17:25:00,93.54,93.55,93.479,93.521,1007699999.0
2006-07-25 17:30:00,93.519,93.554,93.461,93.508,1323099998.0
2006-07-25 17:35:00,93.491,93.528,93.471,93.49,880999994.0
2006-07-25 17:40:00,93.465,93.541,93.465,93.541,945299992.0
2006-07-25 17:45:00,93.548,93.548,93.481,93.489,1157799996.0
2006-07-25 17:50:00,93.512,93.54,93.471,93.527,1210499999.0
2006-07-25 17:55:00,93.528,93.554,93.51,93.526,1115599991.0
2006-07-25 18:00:00,93.548,93.59,93.518,93.57,8735200019.0
2006-07-25 18:05:00,93.56,93.57,93.499,93.524,10657000030.0
2006-07-25 18:10:00,93.522,93.562,93.508,93.55,7117599978.0
2006-07-25 18:15:00,93.56,93.58,93.521,93.53,6653800019.0
2006-07-25 18:20:00,93.537,93.56,93.503,93.56,8899699949.0
2006-07-25 18:25:00,93.536,93.57,93.505,93.536,7241799971.0
2006-07-25 18:30:00,93.54,93.57,93.511,93.535,8195299986.0
2006-07-25 18:35:00,93.543,93.578,93.517,93.563,5405199992.0
2006-07-25 18:40:00,93.551,93.58,93.512,93.512,4833599981.0
2006-07-25 18:45:00,93.532,93.569,93.512,93.565,2711699983.0
2006-07-25 18:50:00,93.561,93.583,93.513,93.532,6159899993.0
2006-07-25 18:55:00,93.54,93.583,93.531,93.573,4625899998.0
2006-07-25 19:00:00,93.547,93.575,93.529,93.556,2048900006.0
2006-07-25 19:05:00,93.556,93.594,93.539,93.594,5238699979.0
2006-07-25 19:10:00,93.603,93.616,93.571,93.585,2073399993.0
2006-07-25 19:15:00,93.578,93.582,93.523,93.535,3784999983.0
2006-07-25 19:20:00,93.538,93.565,93.521,93.559,4033999983.0
2006-07-25 19:25:00,93.548,93.551,93.501,93.532,5909399995.0
2006-07-25 19:30:00,93.526,93.546,93.512,93.542,4430600001.0
2006-07-25 19:35:00,93.522,93.548,93.504,93.517,3371199982.0
2006-07-25 19:40:00,93.532,93.545,93.506,93.538,4146399995.0
2006-07-25 19:45:00,93.524,93.565,93.503,93.555,3107899980.0
2006-07-25 19:50:00,93.555,93.58,93.534,93.564,3370699974.0
2006-07-25 19:55:00,93.561,93.561,93.497,93.51,3363399999.0
2006-07-25 20:00:00,93.505,93.514,93.469,93.481,2536799983.0
2006-07-25 20:05:00,93.492,93.526,93.475,93.48,2864800009.0
2006-07-25 20:10:00,93.503,93.526,93.478,93.497,4891300007.0
2006-07-25 20:15:00,93.516,93.533,93.488,93.508,4245899962.0
2006-07-25 20:20:00,93.518,93.52,93.475,93.487,3766999998.0
2006-07-25 20:25:00,93.491,93.516,93.473,93.49,4527899969.0
2006-07-25 20:30:00,93.53,93.55,93.488,93.522,5175199982.0
2006-07-25 20:35:00,93.507,93.529,93.483,93.515,4024299970.0
2006-07-25 20:40:00,93.514,93.547,93.488,93.518,5670199992.0
2006-07-25 20:45:00,93.514,93.557,93.51,93.547,4841199987.0
2006-07-25 20:50:00,93.548,93.563,93.502,93.525,4225200006.0
2006-07-25 20:55:00,93.529,93.553,93.506,93.53,4451599963.0
2006-07-25 21:00:00,93.54,93.57,93.521,93.523,2844699977.0
2006-07-25 21:05:00,93.53,93.561,93.503,93.52,2521999996.0
2006-07-25 21:10:00,93.537,93.54,93.492,93.52,3725399965.0
2006-07-25 21:15:00,93.509,93.536,93.496,93.526,5317900001.0
2006-07-25 21:20:00,93.528,93.54,93.487,93.503,6363299983.0
2006-07-25 21:25:00,93.518,93.532,93.495,93.51,3036900006.0
2006-07-25 21:30:00,93.52,93.532,93.49,93.497,2698400000.0
2006-07-25 21:35:00,93.529,93.533,93.491,93.523,1588299990.0
2006-07-25 21:40:00,93.53,93.532,93.485,93.522,3420400003.0
2006-07-25 21:45:00,93.493,93.529,93.476,93.506,3506099998.0
2006-07-25 21:50:00,93.493,93.517,93.461,93.476,1683900000.0
2006-07-25 21:55:00,93.48,93.506,93.473,93.481,1930899993.0
2006-07-25 22:00:00,93.479,93.509,93.461,93.473,3886699984.0
2006-07-25 22:05:00,93.471,93.494,93.456,93.46,1383399989.0
2006-07-25 22:10:00,93.468,93.507,93.448,93.497,1801799981.0
2006-07-25 22:15:00,93.48,93.505,93.45,93.45,1829900003.0
2006-07-25 22:20:00,93.463,93.498,93.454,93.477,1168799993.0
2006-07-25 22:25:00,93.475,93.493,93.453,93.475,1973000001.0
2006-07-25 22:30:00,93.483,93.489,93.448,93.471,1857600001.0
2006-07-25 22:35:00,93.478,93.489,93.451,93.46,1326200009.0
2006-07-25 22:40:00,93.457,93.481,93.436,93.458,2040499980.0
2006-07-25 22:45:00,93.458,93.497,93.444,93.49,2172999990.0
2006-07-25 22:50:00,93.5,93.512,93.459,93.506,1736899993.0
2006-07-25 22:55:00,93.494,93.515,93.413,93.46,1340899993.0
2006-07-25 23:00:00,93.49,93.493,93.416,93.429,1316699994.0
2006-07-25 23:05:00,93.424,93.46,93.403,93.416,991699998.0
2006-07-25 23:10:00,93.415,93.466,93.391,93.406,1049700008.0
2006-07-25 23:15:00,93.415,93.468,93.403,93.424,1376999993.0
2006-07-25 23:20:00,93.419,93.472,93.404,93.429,1374399985.0
2006-07-25 23:25:00,93.421,93.473,93.396,93.445,1146700002.0
2006-07-25 23:30:00,93.438,93.457,93.424,93.441,1148500001.0
2006-07-25 23:35:00,93.46,93.467,93.417,93.457,1031999990.0
2006-07-25 23:40:00,93.445,93.475,93.435,93.458,1377999998.0
2006-07-25 23:45:00,93.453,93.479,93.438,93.445,821199998.0
2006-07-25 23:50:00,93.443,93.471,93.431,93.458,946800000.0
2006-07-25 23:55:00,93.452,93.468,93.435,93.44,673699999.0
2006-07-26 00:00:00,93.441,93.466,93.42,93.437,1106800011.0
2006-07-26 00:05:00,93.45,93.457,93.413,93.413,1300399996.0
2006-07-26 00:10:00,93.433,93.46,93.422,93.434,874299992.0
2006-07-26 00:15:00,93.433,93.462,93.424,93.452,965799996.0
2006-07-26 00:20:00,93.447,93.457,93.395,93.419,1010100001.0
2006-07-26 00:25:00,93.43,93.43,93.394,93.425,984900000.0
2006-07-26 00:30:00,93.399,93.428,93.372,93.372,826299997.0
2006-07-26 00:35:00,93.39,93.432,93.39,93.403,1129699996.0
2006-07-26 00:40:00,93.405,93.431,93.389,93.42,860099995.0
2006-07-26 00:45:00,93.411,93.449,93.403,93.447,1226299990.0
2006-07-26 00:50:00,93.435,93.451,93.418,93.44,1226700003.0
2006-07-26 00:55:00,93.445,93.478,93.43,93.472,1303499999.0
2006-07-26 01:00:00,93.443,93.483,93.443,93.445,889600002.0
2006-07-26 01:05:00,93.436,93.472,93.435,93.447,732299997.0
2006-07-26 01:10:00,93.442,93.461,93.421,93.421,1131700001.0
2006-07-26 01:15:00,93.435,93.456,93.418,93.445,833199995.0
2006-07-26 01:20:00,93.424,93.484,93.424,93.468,1196299995.0
2006-07-26 01:25:00,93.458,93.498,93.442,93.49,1068300002.0
2006-07-26 01:30:00,93.487,93.516,93.471,93.507,1011699997.0
2006-07-26 01:35:00,93.505,93.511,93.479,93.495,945200003.0
2006-07-26 01:40:00,93.473,93.504,93.459,93.501,1035399994.0
2006-07-26 01:45:00,93.515,93.521,93.457,93.475,951299991.0
2006-07-26 01:50:00,93.47,93.502,93.45,93.477,1158399991.0
2006-07-26 01:55:00,93.452,93.472,93.427,93.438,1712399997.0
2006-07-26 02:00:00,93.432,93.47,93.412,93.445,1098799994.0
2006-07-26 02:05:00,93.449,93.477,93.433,93.444,1167699994.0
2006-07-26 02:10:00,93.455,93.457,93.417,93.425,941899990.0
2006-07-26 02:15:00,93.446,93.461,93.417,93.46,1056399991.0
2006-07-26 02:20:00,93.458,93.47,93.418,93.418,1041400002.0
2006-07-26 02:25:00,93.423,93.437,93.35,93.387,1066700005.0
2006-07-26 02:30:00,93.378,93.391,93.319,93.34,849899997.0
2006-07-26 02:35:00,93.355,93.398,93.337,93.398,851299998.0
2006-07-26 02:40:00,93.395,93.403,93.364,93.373,1140499992.0
2006-07-26 02:45:00,93.356,93.391,93.349,93.368,1030599997.0
2006-07-26 02:50:00,93.37,93.37,93.318,93.336,1158500002.0
2006-07-26 02:55:00,93.342,93.39,93.316,93.376,1304699989.0
2006-07-26 03:00:00,93.362,93.386,93.347,93.375,1143200000.0
2006-07-26 03:05:00,93.365,93.385,93.339,93.362,846399992.0
2006-07-26 03:10:00,93.353,93.386,93.334,93.371,1374799995.0
2006-07-26 03:15:00,93.379,93.404,93.35,93.395,777999999.0
2006-07-26 03:20:00,93.403,93.433,93.378,93.425,1098699985.0
2006-07-26 03:25:00,93.427,93.446,93.392,93.428,966699995.0
2006-07-26 03:30:00,93.447,93.447,93.405,93.408,1318500003.0
2006-07-26 03:35:00,93.42,93.453,93.389,93.422,979100000.0
2006-07-26 03:40:00,93.414,93.456,93.386,93.436,859199990.0
2006-07-26 03:45:00,93.424,93.463,93.422,93.44,1079899990.0
2006-07-26 03:50:00,93.435,93.461,93.391,93.391,1162100005.0
2006-07-26 03:55:00,93.392,93.43,93.382,93.42,715700006.0
2006-07-26 04:00:00,93.406,93.433,93.386,93.402,1214699999.0
2006-07-26 04:05:00,93.42,93.428,93.382,93.396,836399998.0
2006-07-26 04:10:00,93.398,93.432,93.392,93.407,980399992.0
2006-07-26 04:15:00,93.392,93.422,93.388,93.389,1063899998.0
2006-07-26 04:20:00,93.396,93.42,93.371,93.406,1048700000.0
2006-07-26 04:25:00,93.412,93.423,93.388,93.398,1000700001.0
2006-07-26 04:30:00,93.401,93.421,93.38,93.394,768399998.0
2006-07-26 04:35:00,93.416,93.426,93.388,93.391,890899990.0
2006-07-26 04:40:00,93.415,93.42,93.385,93.412,926699995.0
2006-07-26 04:45:00,93.417,93.417,93.374,93.399,1001900001.0
2006-07-26 04:50:00,93.403,93.435,93.384,93.418,841599989.0
2006-07-26 04:55:00,93.445,93.452,93.398,93.418,1043399999.0
2006-07-26 05:00:00,93.425,93.441,93.385,93.414,1213699998.0
2006-07-26 05:05:00,93.409,93.459,93.405,93.426,1194900005.0
2006-07-26 05:10:00,93.434,93.467,93.425,93.455,885599999.0
2006-07-26 05:15:00,93.444,93.482,93.444,93.456,858600005.0
2006-07-26 05:20:00,93.448,93.469,93.434,93.454,919799997.0
2006-07-26 05:25:00,93.474,93.489,93.453,93.476,864099994.0
2006-07-26 05:30:00,93.483,93.489,93.441,93.443,954099999.0
2006-07-26 05:35:00,93.433,93.46,93.426,93.455,932900002.0
2006-07-26 05:40:00,93.44,93.473,93.432,93.44,873199994.0
2006-07-26 05:45:00,93.443,93.466,93.392,93.447,744599995.0
2006-07-26 05:50:00,93.443,93.453,93.412,93.419,1026499990.0
2006-07-26 05:55:00,93.424,93.456,93.401,93.437,806400006.0
2006-07-26 06:00:00,93.43,93.456,93.416,93.443,677200004.0
2006-07-26 06:05:00,93.445,93.476,93.418,93.467,978300000.0
2006-07-26 06:10:00,93.465,93.475,93.43,93.459,617100004.0
2006-07-26 06:15:00,93.472,93.486,93.445,93.47,994000004.0
2006-07-26 06:20:00,93.457,93.484,93.43,93.441,1297500005.0
2006-07-26 06:25:00,93.426,93.468,93.425,93.444,966700002.0
2006-07-26 06:30:00,93.445,93.457,93.42,93.437,1080399997.0
2006-07-26 06:35:00,93.457,93.46,93.37,93.396,798900000.0
2006-07-26 06:40:00,93.423,93.441,93.406,93.423,805499993.0
2006-07-26 06:45:00,93.443,93.457,93.415,93.447,839899995.0
2006-07-26 06:50:00,93.441,93.464,93.417,93.437,1047199993.0
2006-07-26 06:55:00,93.444,93.468,93.417,93.466,1153499991.0
2006-07-26 07:00:00,93.445,93.467,93.409,93.419,1284499991.0
2006-07-26 07:05:00,93.42,93.436,93.382,93.436,948199993.0
2006-07-26 07:10:00,93.42,93.437,93.399,93.424,1278999997.0
2006-07-26 07:15:00,93.41,93.437,93.4,93.403,854300001.0
2006-07-26 07:20:00,93.405,93.438,93.402,93.438,693799998.0
2006-07-26 07:25:00,93.424,93.453,93.409,93.425,1345799999.0
2006-07-26 07:30:00,93.406,93.447,93.389,93.437,1047200013.0
2006-07-26 07:35:00,93.423,93.447,93.407,93.425,927200002.0
2006-07-26 07:40:00,93.403,93.438,93.398,93.433,1261800000.0
2006-07-26 07:45:00,93.423,93.442,93.404,93.435,1003499985.0
2006-07-26 07:50:00,93.44,93.45,93.407,93.416,1077400000.0
2006-07-26 07:55:00,93.425,93.443,93.374,93.405,1053299997.0
2006-07-26 08:00:00,93.407,93.459,93.407,93.442,951700000.0
2006-07-26 08:05:00,93.438,93.444,93.41,93.435,780599993.0
2006-07-26 08:10:00,93.413,93.428,93.335,93.347,838799998.0
2006-07-26 08:15:00,93.36,93.406,93.344,93.36,948000003.0
2006-07-26 08:20:00,93.381,93.395,93.348,93.37,1086399992.0
2006-07-26 08:25:00,93.401,93.432,93.384,93.41,1070299998.0
2006-07-26 08:30:00,93.399,93.421,93.359,93.364,1106000011.0
2006-07-26 08:35:00,93.387,93.431,93.358,93.368,1138599997.0
2006-07-26 08:40:00,93.369,93.382,93.309,93.344,1250899983.0
2006-07-26 08:45:00,93.351,93.366,93.325,93.345,1158699997.0
2006-07-26 08:50:00,93.304,93.382,93.302,93.357,721699998.0
2006-07-26 08:55:00,93.362,93.398,93.345,93.39,1104300006.0
2006-07-26 09:00:00,93.39,93.42,93.38,93.405,1118499998.0
2006-07-26 09:05:00,93.406,93.406,93.342,93.378,1065199996.0
2006-07-26 09:10:00,93.38,93.392,93.351,93.392,1161799995.0
2006-07-26 09:15:00,93.395,93.41,93.351,93.362,1055699995.0
2006-07-26 09:20:00,93.352,93.378,93.335,93.36,1134700000.0
2006-07-26 09:25:00,93.371,93.371,93.311,93.312,1202300000.0
2006-07-26 09:30:00,93.294,93.314,93.274,93.281,859000000.0
2006-07-26 09:35:00,93.292,93.318,93.275,93.317,1304700004.0
2006-07-26 09:40:00,93.311,93.325,93.285,93.292,1317299994.0
2006-07-26 09:45:00,93.307,93.311,93.264,93.278,1059700002.0
2006-07-26 09:50:00,93.276,93.298,93.245,93.259,887000000.0
2006-07-26 09:55:00,93.251,93.286,93.214,93.231,1455699992.0
2006-07-26 10:00:00,93.222,93.302,93.222,93.24,1232599989.0
2006-07-26 10:05:00,93.23,93.273,93.217,93.244,1177199991.0
2006-07-26 10:10:00,93.224,93.285,93.215,93.264,1110100000.0
2006-07-26 10:15:00,93.245,93.257,93.191,93.196,1029399996.0
2006-07-26 10:20:00,93.199,93.212,93.155,93.198,1521999991.0
2006-07-26 10:25:00,93.187,93.253,93.186,93.226,966799994.0
2006-07-26 10:30:00,93.234,93.276,93.2,93.25,910400003.0
2006-07-26 10:35:00,93.252,93.287,93.251,93.259,1167699996.0
2006-07-26 10:40:00,93.261,93.277,93.221,93.23,1324499994.0
2006-07-26 10:45:00,93.251,93.317,93.24,93.279,1276499997.0
2006-07-26 10:50:00,93.296,93.327,93.26,93.315,955700001.0
2006-07-26 10:55:00,93.315,93.333,93.292,93.315,1315600000.0
2006-07-26 11:00:00,93.296,93.358,93.291,93.33,1207000007.0
2006-07-26 11:05:00,93.343,93.364,93.326,93.34,1171199998.0
2006-07-26 11:10:00,93.328,93.356,93.311,93.329,1238200000.0
2006-07-26 11:15:00,93.341,93.343,93.295,93.309,1157099980.0
2006-07-26 11:20:00,93.31,93.338,93.291,93.291,1194000002.0
2006-07-26 11:25:00,93.314,93.321,93.273,93.299,1208900000.0
2006-07-26 11:30:00,93.279,93.328,93.275,93.32,1326400000.0
2006-07-26 11:35:00,93.293,93.357,93.293,93.357,1050999992.0
2006-07-26 11:40:00,93.358,93.368,93.327,93.349,1233399998.0
2006-07-26 11:45:00,93.332,93.369,93.321,93.352,1158300000.0
2006-07-26 11:50:00,93.353,93.406,93.326,93.34,1152900001.0
2006-07-26 11:55:00,93.334,93.367,93.328,93.333,1095199994.0
2006-07-26 12:00:00,93.345,93.355,93.307,93.348,1068199995.0
2006-07-26 12:05:00,93.328,93.345,93.3,93.315,1051899997.0
2006-07-26 12:10:00,93.314,93.328,93.288,93.295,1153699997.0
2006-07-26 12:15:00,93.275,93.323,93.241,93.297,1236300004.0
2006-07-26 12:20:00,93.308,93.353,93.308,93.337,1044499994.0
2006-07-26 12:25:00,93.342,93.355,93.297,93.323,1254200004.0
2006-07-26 12:30:00,93.293,93.322,93.278,93.3,1130799983.0
2006-07-26 12:35:00,93.307,93.334,93.292,93.317,915900009.0
2006-07-26 12:40:00,93.298,93.337,93.29,93.294,857500006.0
2006-07-26 12:45:00,93.312,93.34,93.293,93.309,1359799996.0
2006-07-26 12:50:00,93.303,93.335,93.284,93.311,1194499997.0
2006-07-26 12:55:00,93.334,93.358,93.282,93.282,1003099997.0
2006-07-26 13:00:00,93.319,93.355,93.306,93.334,1309799991.0
2006-07-26 13:05:00,93.335,93.365,93.321,93.354,1455900002.0
2006-07-26 13:10:00,93.347,93.387,93.345,93.382,840499997.0
2006-07-26 13:15:00,93.382,93.385,93.316,93.366,1198199990.0
2006-07-26 13:20:00,93.353,93.393,93.342,93.377,1018399995.0
2006-07-26 13:25:00,93.393,93.393,93.35,93.374,970300003.0
2006-07-26 13:30:00,93.36,93.375,93.335,93.362,1047599996.0
2006-07-26 13:35:00,93.365,93.366,93.33,93.348,1030900009.0
2006-07-26 13:40:00,93.347,93.361,93.305,93.32,1018399993.0
2006-07-26 13:45:00,93.323,93.325,93.276,93.291,988699995.0
2006-07-26 13:50:00,93.276,93.318,93.272,93.284,1159599990.0
2006-07-26 13:55:00,93.277,93.305,93.253,93.305,1096399986.0
2006-07-26 14:00:00,93.285,93.328,93.27,93.283,1077899998.0
2006-07-26 14:05:00,93.312,93.333,93.29,93.306,946999995.0
2006-07-26 14:10:00,93.297,93.33,93.281,93.311,1533900001.0
2006-07-26 14:15:00,93.301,93.343,93.301,93.333,941599999.0
2006-07-26 14:20:00,93.338,93.338,93.287,93.308,1307400001.0
2006-07-26 14:25:00,93.322,93.341,93.299,93.333,1123099999.0
2006-07-26 14:30:00,93.31,93.336,93.273,93.32,1246399995.0
2006-07-26 14:35:00,93.314,93.347,93.295,93.332,945799990.0
2006-07-26 14:40:00,93.329,93.349,93.314,93.337,1061599996.0
2006-07-26 14:45:00,93.331,93.331,93.271,93.31,1102499998.0
2006-07-26 14:50:00,93.303,93.342,93.296,93.314,1236599994.0
2006-07-26 14:55:00,93.344,93.361,93.293,93.329,1438899999.0
2006-07-26 15:00:00,93.351,93.369,93.323,93.352,1089999996.0
2006-07-26 15:05:00,93.339,93.365,93.325,93.355,1079899997.0
2006-07-26 15:10:00,93.35,93.371,93.336,93.343,1016699998.0
2006-07-26 15:15:00,93.355,93.384,93.333,93.343,1465799998.0
2006-07-26 15:20:00,93.366,93.392,93.311,93.366,1249199992.0
2006-07-26 15:25:00,93.361,93.382,93.332,93.355,1200499997.0
2006-07-26 15:30:00,93.344,93.358,93.31,93.323,1071599992.0
2006-07-26 15:35:00,93.329,93.375,93.327,93.35,1353399996.0
2006-07-26 15:40:00,93.343,93.356,93.299,93.337,948499989.0
2006-07-26 15:45:00,93.324,93.349,93.313,93.319,1069099999.0
2006-07-26 15:50:00,93.314,93.349,93.299,93.299,1060999995.0
2006-07-26 15:55:00,93.342,93.367,93.317,93.358,1076700001.0
2006-07-26 16:00:00,93.348,93.368,93.286,93.288,1023500001.0
2006-07-26 16:05:00,93.297,93.362,93.289,93.344,1075700000.0
2006-07-26 16:10:00,93.352,93.385,93.317,93.385,993200000.0
2006-07-26 16:15:00,93.378,93.416,93.361,93.388,816699997.0
2006-07-26 16:20:00,93.38,93.438,93.38,93.43,1177999999.0
2006-07-26 16:25:00,93.423,93.5,93.413,93.464,1127999992.0
2006-07-26 16:30:00,93.485,93.569,93.468,93.565,1172699990.0
2006-07-26 16:35:00,93.562,93.567,93.535,93.548,1411099995.0
2006-07-26 16:40:00,93.543,93.557,93.499,93.525,998799993.0
2006-07-26 16:45:00,93.52,93.53,93.476,93.485,1187399997.0
2006-07-26 16:50:00,93.499,93.522,93.482,93.485,978699995.0
2006-07-26 16:55:00,93.501,93.522,93.474,93.497,1028299987.0
2006-07-26 17:00:00,93.482,93.525,93.47,93.489,1117099999.0
2006-07-26 17:05:00,93.487,93.508,93.455,93.508,975199997.0
2006-07-26 17:10:00,93.485,93.534,93.465,93.534,1191799995.0
2006-07-26 17:15:00,93.526,93.557,93.511,93.525,1247099998.0
2006-07-26 17:20:00,93.542,93.645,93.532,93.645,756099996.0
2006-07-26 17:25:00,93.644,93.713,93.633,93.682,997099998.0
2006-07-26 17:30:00,93.676,93.684,93.634,93.644,1239899995.0
2006-07-26 17:35:00,93.657,93.657,93.605,93.624,1141999993.0
2006-07-26 17:40:00,93.606,93.637,93.581,93.601,1218100002.0
2006-07-26 17:45:00,93.604,93.628,93.581,93.6,1323800014.0
2006-07-26 17:50:00,93.603,93.609,93.532,93.543,1071599994.0
2006-07-26 17:55:00,93.545,93.578,93.525,93.542,1168500006.0
2006-07-26 18:00:00,93.515,93.58,93.494,93.58,7898299927.0
2006-07-26 18:05:00,93.6,93.63,93.583,93.59,7415599924.0
2006-07-26 18:10:00,93.61,93.63,93.574,93.63,7470399990.0
2006-07-26 18:15:00,93.64,93.65,93.583,93.602,7367899986.0
2006-07-26 18:20:00,93.594,93.608,93.563,93.6,8667899961.0
2006-07-26 18:25:00,93.61,93.62,93.57,93.615,7541899967.0
2006-07-26 18:30:00,93.615,93.688,93.604,93.683,8263299959.0
2006-07-26 18:35:00,93.674,93.704,93.642,93.681,5302799982.0
2006-07-26 18:40:00,93.701,93.707,93.657,93.676,5146399992.0
2006-07-26 18:45:00,93.7,93.714,93.665,93.71,2909199992.0
2006-07-26 18:50:00,93.695,93.731,93.637,93.637,6910099985.0
2006-07-26 18:55:00,93.659,93.691,93.642,93.664,4681399967.0
2006-07-26 19:00:00,93.654,93.685,93.636,93.677,1851299990.0
2006-07-26 19:05:00,93.673,93.681,93.622,93.648,5980699998.0
2006-07-26 19:10:00,93.658,93.679,93.64,93.653,1817199983.0
2006-07-26 19:15:00,93.66,93.669,93.619,93.637,4235899990.0
2006-07-26 19:20:00,93.654,93.681,93.631,93.656,3994899989.0
2006-07-26 19:25:00,93.656,93.665,93.6,93.608,5587599979.0
2006-07-26 19:30:00,93.63,93.639,93.598,93.608,4371999984.0
2006-07-26 19:35:00,93.605,93.637,93.573,93.614,3403599987.0
2006-07-26 19:40:00,93.605,93.665,93.6,93.632,4207299992.0
2006-07-26 19:45:00,93.618,93.657,93.618,93.646,3112499999.0
2006-07-26 19:50:00,93.621,93.658,93.611,93.645,3056599993.0
2006-07-26 19:55:00,93.646,93.655,93.6,93.634,3579799997.0
2006-07-26 20:00:00,93.616,93.647,93.603,93.611,2453400004.0
2006-07-26 20:05:00,93.622,93.654,93.603,93.653,2965200002.0
2006-07-26 20:10:00,93.659,93.684,93.616,93.658,5426999968.0
2006-07-26 20:15:00,93.675,93.688,93.587,93.606,4690299980.0
2006-07-26 20:20:00,93.575,93.61,93.559,93.581,4499699991.0
2006-07-26 20:25:00,93.584,93.64,93.573,93.58,6003100022.0
2006-07-26 20:30:00,93.59,93.59,93.533,93.544,4932300018.0
2006-07-26 20:35:00,93.541,93.564,93.496,93.545,4305299994.0
2006-07-26 20:40:00,93.53,93.555,93.505,93.553,5593599990.0
2006-07-26 20:45:00,93.549,93.566,93.509,93.529,4689299985.0
2006-07-26 20:50:00,93.517,93.579,93.512,93.557,3885599982.0
2006-07-26 20:55:00,93.569,93.59,93.534,93.59,7376499973.0
2006-07-26 21:00:00,93.555,93.604,93.552,93.598,4815399996.0
2006-07-26 21:05:00,93.59,93.609,93.555,93.583,2213900000.0
2006-07-26 21:10:00,93.588,93.598,93.563,93.578,3098999982.0
2006-07-26 21:15:00,93.592,93.598,93.548,93.562,4933499990.0
2006-07-26 21:20:00,93.566,93.584,93.522,93.562,7195599980.0
2006-07-26 21:25:00,93.555,93.575,93.539,93.56,3213199990.0
2006-07-26 21:30:00,93.567,93.58,93.546,93.568,2624400001.0
2006-07-26 21:35:00,93.57,93.588,93.539,93.572,1827500003.0
2006-07-26 21:40:00,93.568,93.597,93.551,93.59,3211699985.0
2006-07-26 21:45:00,93.573,93.604,93.56,93.582,3398299995.0
2006-07-26 21:50:00,93.568,93.589,93.551,93.571,1655999997.0
2006-07-26 21:55:00,93.568,93.622,93.568,93.594,1624700002.0
2006-07-26 22:00:00,93.593,93.633,93.574,93.609,3610999985.0
2006-07-26 22:05:00,93.607,93.62,93.559,93.575,1026899992.0
2006-07-26 22:10:00,93.557,93.587,93.544,93.581,1715799993.0
2006-07-26 22:15:00,93.585,93.619,93.534,93.598,1535799987.0
2006-07-26 22:20:00,93.583,93.634,93.58,93.604,1089499993.0
2006-07-26 22:25:00,93.602,93.639,93.591,93.591,1707399979.0
2006-07-26 22:30:00,93.627,93.652,93.605,93.617,1910499992.0
2006-07-26 22:35:00,93.626,93.653,93.613,93.643,1274500000.0
2006-07-26 22:40:00,93.63,93.652,93.615,93.615,2165200001.0
2006-07-26 22:45:00,93.617,93.658,93.595,93.634,2283499999.0
2006-07-26 22:50:00,93.656,93.686,93.621,93.655,1685799992.0
2006-07-26 22:55:00,93.666,93.69,93.621,93.666,1344899990.0
2006-07-26 23:00:00,93.69,93.705,93.638,93.649,1171699986.0
2006-07-26 23:05:00,93.656,93.687,93.629,93.66,1061400003.0
2006-07-26 23:10:00,93.675,93.741,93.64,93.67,1231000006.0
2006-07-26 23:15:00,93.695,93.732,93.657,93.687,1304599988.0
2006-07-26 23:20:00,93.67,93.726,93.663,93.695,1167699991.0
2006-07-26 23:25:00,93.697,93.725,93.648,93.689,1318699987.0
2006-07-26 23:30:00,93.673,93.725,93.655,93.692,1337399998.0
2006-07-26 23:35:00,93.685,93.717,93.653,93.691,1165600000.0
2006-07-26 23:40:00,93.707,93.727,93.659,93.686,1100899998.0
2006-07-26 23:45:00,93.676,93.726,93.676,93.715,771200000.0
2006-07-26 23:50:00,93.713,93.804,93.696,93.793,1144799990.0
2006-07-26 23:55:00,93.759,93.779,93.712,93.752,714999998.0
2006-07-27 00:00:00,93.75,93.784,93.722,93.779,1143900000.0
2006-07-27 00:05:00,93.778,93.778,93.66,93.66,1072500000.0
2006-07-27 00:10:00,93.685,93.685,93.645,93.678,986599998.0
2006-07-27 00:15:00,93.653,93.68,93.645,93.68,721199989.0
2006-07-27 00:20:00,93.676,93.71,93.659,93.69,1043099994.0
2006-07-27 00:25:00,93.703,93.715,93.678,93.715,980299992.0
2006-07-27 00:30:00,93.687,93.713,93.662,93.69,999300007.0
2006-07-27 00:35:00,93.689,93.73,93.689,93.711,1209599993.0
2006-07-27 00:40:00,93.727,93.74,93.693,93.702,1090799997.0
2006-07-27 00:45:00,93.724,93.745,93.704,93.722,1321100009.0
2006-07-27 00:50:00,93.72,93.763,93.714,93.743,1168199996.0
2006-07-27 00:55:00,93.742,93.762,93.716,93.735,1203599984.0
2006-07-27 01:00:00,93.712,93.751,93.682,93.689,1230200000.0
2006-07-27 01:05:00,93.676,93.704,93.667,93.675,792699998.0
2006-07-27 01:10:00,93.693,93.714,93.676,93.702,906000005.0
2006-07-27 01:15:00,93.713,93.725,93.682,93.7,929699997.0
2006-07-27 01:20:00,93.71,93.733,93.69,93.716,1198799990.0
2006-07-27 01:25:00,93.71,93.729,93.682,93.703,1181799990.0
2006-07-27 01:30:00,93.731,93.739,93.69,93.713,1345300000.0
2006-07-27 01:35:00,93.715,93.724,93.681,93.698,903199993.0
2006-07-27 01:40:00,93.705,93.712,93.676,93.687,998700001.0
2006-07-27 01:45:00,93.704,93.731,93.68,93.688,1177000002.0
2006-07-27 01:50:00,93.691,93.717,93.67,93.701,1191300000.0
2006-07-27 01:55:00,93.694,93.708,93.673,93.696,1595999990.0
2006-07-27 02:00:00,93.698,93.746,93.695,93.726,1069799992.0
2006-07-27 02:05:00,93.71,93.737,93.658,93.671,1225400000.0
2006-07-27 02:10:00,93.683,93.695,93.651,93.678,787699998.0
2006-07-27 02:15:00,93.675,93.7,93.658,93.688,1231399986.0
2006-07-27 02:20:00,93.695,93.7,93.655,93.655,1046600001.0
2006-07-27 02:25:00,93.654,93.679,93.629,93.67,1388099996.0
2006-07-27 02:30:00,93.636,93.673,93.621,93.664,1276900002.0
2006-07-27 02:35:00,93.638,93.682,93.629,93.651,1090600000.0
2006-07-27 02:40:00,93.659,93.674,93.633,93.659,1399500000.0
2006-07-27 02:45:00,93.644,93.677,93.636,93.653,895999994.0
2006-07-27 02:50:00,93.664,93.689,93.644,93.676,782899991.0
2006-07-27 02:55:00,93.668,93.714,93.642,93.705,1223699997.0
2006-07-27 03:00:00,93.704,93.708,93.668,93.7,939999995.0
2006-07-27 03:05:00,93.711,93.717,93.674,93.699,1075999993.0
2006-07-27 03:10:00,93.704,93.727,93.681,93.711,1554899988.0
2006-07-27 03:15:00,93.707,93.721,93.683,93.705,539999998.0
2006-07-27 03:20:00,93.732,93.748,93.707,93.735,1240799988.0
2006-07-27 03:25:00,93.74,93.743,93.707,93.732,1165499997.0
2006-07-27 03:30:00,93.715,93.73,93.673,93.695,1290599994.0
2006-07-27 03:35:00,93.693,93.714,93.667,93.686,738599998.0
2006-07-27 03:40:00,93.675,93.707,93.649,93.692,1196299987.0
2006-07-27 03:45:00,93.672,93.706,93.663,93.684,893799997.0
2006-07-27 03:50:00,93.687,93.697,93.652,93.662,1133099997.0
2006-07-27 03:55:00,93.675,93.689,93.637,93.689,710599992.0
2006-07-27 04:00:00,93.658,93.688,93.641,93.672,710800001.0
2006-07-27 04:05:00,93.677,93.683,93.629,93.648,901799994.0
2006-07-27 04:10:00,93.654,93.674,93.636,93.652,858800000.0
2006-07-27 04:15:00,93.653,93.672,93.624,93.628,869899994.0
2006-07-27 04:20:00,93.633,93.656,93.611,93.639,1001399995.0
2006-07-27 04:25:00,93.658,93.658,93.617,93.625,1101000002.0
2006-07-27 04:30:00,93.627,93.653,93.616,93.619,823599996.0
2006-07-27 04:35:00,93.635,93.654,93.609,93.629,810999998.0
2006-07-27 04:40:00,93.631,93.655,93.614,93.643,745100001.0
2006-07-27 04:45:00,93.651,93.682,93.625,93.664,914899991.0
2006-07-27 04:50:00,93.674,93.68,93.641,93.677,1063599996.0
2006-07-27 04:55:00,93.693,93.699,93.664,93.698,1145899989.0
2006-07-27 05:00:00,93.7,93.705,93.635,93.66,1105000003.0
2006-07-27 05:05:00,93.672,93.703,93.653,93.668,1043999991.0
2006-07-27 05:10:00,93.67,93.697,93.635,93.66,775999997.0
2006-07-27 05:15:00,93.647,93.672,93.624,93.649,681100000.0
2006-07-27 05:20:00,93.639,93.66,93.628,93.65,600400000.0
2006-07-27 05:25:00,93.65,93.66,93.621,93.636,458599998.0
2006-07-27 05:30:00,93.65,93.65,93.625,93.629,664199997.0
2006-07-27 05:35:00,93.63,93.647,93.617,93.635,607499998.0
2006-07-27 05:40:00,93.619,93.66,93.609,93.633,953799996.0
2006-07-27 05:45:00,93.658,93.662,93.596,93.643,748599995.0
2006-07-27 05:50:00,93.62,93.656,93.619,93.644,1114799994.0
2006-07-27 05:55:00,93.612,93.646,93.597,93.615,759399998.0
2006-07-27 06:00:00,93.624,93.645,93.607,93.63,932700005.0
2006-07-27 06:05:00,93.633,93.65,93.611,93.647,1341299996.0
2006-07-27 06:10:00,93.617,93.638,93.592,93.623,609900003.0
2006-07-27 06:15:00,93.614,93.649,93.61,93.647,797999991.0
2006-07-27 06:20:00,93.643,93.675,93.62,93.662,852700003.0
2006-07-27 06:25:00,93.629,93.688,93.629,93.664,1258699995.0
2006-07-27 06:30:00,93.653,93.685,93.646,93.657,1457300011.0
2006-07-27 06:35:00,93.662,93.685,93.65,93.664,793699999.0
2006-07-27 06:40:00,93.663,93.689,93.655,93.669,922899995.0
2006-07-27 06:45:00,93.671,93.714,93.671,93.679,998799999.0
2006-07-27 06:50:00,93.701,93.711,93.664,93.707,808700003.0
2006-07-27 06:55:00,93.71,93.745,93.685,93.725,987499992.0
2006-07-27 07:00:00,93.711,93.731,93.694,93.722,985599993.0
2006-07-27 07:05:00,93.717,93.729,93.696,93.723,654900000.0
2006-07-27 07:10:00,93.701,93.725,93.684,93.689,729499997.0
2006-07-27 07:15:00,93.696,93.709,93.667,93.696,1047999993.0
2006-07-27 07:20:00,93.695,93.705,93.671,93.683,1037799991.0
2006-07-27 07:25:00,93.689,93.698,93.657,93.685,1071999998.0
2006-07-27 07:30:00,93.69,93.711,93.658,93.685,853099995.0
2006-07-27 07:35:00,93.696,93.708,93.668,93.693,901099993.0
2006-07-27 07:40:00,93.684,93.718,93.646,93.657,818999998.0
2006-07-27 07:45:00,93.643,93.686,93.643,93.677,1003399999.0
2006-07-27 07:50:00,93.66,93.695,93.648,93.648,912300001.0
2006-07-27 07:55:00,93.655,93.667,93.633,93.636,1027199992.0
2006-07-27 08:00:00,93.652,93.669,93.604,93.655,1038999996.0
2006-07-27 08:05:00,93.638,93.67,93.622,93.67,1129200003.0
2006-07-27 08:10:00,93.64,93.664,93.618,93.625,1195499996.0
2006-07-27 08:15:00,93.645,93.654,93.6,93.635,1184499998.0
2006-07-27 08:20:00,93.64,93.69,93.614,93.638,1016599992.0
2006-07-27 08:25:00,93.633,93.657,93.601,93.631,1254300000.0
2006-07-27 08:30:00,93.647,93.669,93.623,93.632,1056100001.0
2006-07-27 08:35:00,93.642,93.663,93.607,93.62,1168699999.0
2006-07-27 08:40:00,93.624,93.646,93.597,93.608,1065700003.0
2006-07-27 08:45:00,93.633,93.656,93.597,93.648,1179499998.0
2006-07-27 08:50:00,93.608,93.744,93.608,93.721,1212100000.0
2006-07-27 08:55:00,93.732,93.742,93.686,93.702,1118100004.0
2006-07-27 09:00:00,93.702,93.747,93.661,93.661,1298199998.0
2006-07-27 09:05:00,93.674,93.705,93.64,93.697,1026599993.0
2006-07-27 09:10:00,93.728,93.785,93.706,93.747,1218499996.0
2006-07-27 09:15:00,93.749,93.759,93.714,93.754,1121799993.0
2006-07-27 09:20:00,93.765,93.78,93.717,93.748,1097799990.0
2006-07-27 09:25:00,93.732,93.762,93.713,93.731,1290999992.0
2006-07-27 09:30:00,93.731,93.777,93.716,93.758,1025199994.0
2006-07-27 09:35:00,93.754,93.78,93.676,93.7,1494099983.0
2006-07-27 09:40:00,93.703,93.762,93.703,93.735,993499998.0
2006-07-27 09:45:00,93.761,93.783,93.702,93.715,973199994.0
2006-07-27 09:50:00,93.703,93.753,93.692,93.738,1054100003.0
2006-07-27 09:55:00,93.746,93.763,93.695,93.732,1237100004.0
2006-07-27 10:00:00,93.733,93.752,93.706,93.706,1168099994.0
2006-07-27 10:05:00,93.72,93.724,93.668,93.679,787499998.0
2006-07-27 10:10:00,93.66,93.757,93.66,93.752,1090000005.0
2006-07-27 10:15:00,93.751,93.764,93.697,93.704,1252999995.0
2006-07-27 10:20:00,93.706,93.735,93.692,93.706,1402299998.0
2006-07-27 10:25:00,93.712,93.722,93.636,93.647,1160199998.0
2006-07-27 10:30:00,93.647,93.72,93.596,93.707,929600002.0
2006-07-27 10:35:00,93.71,93.71,93.641,93.67,1138400006.0
2006-07-27 10:40:00,93.642,93.675,93.613,93.613,1445899991.0
2006-07-27 10:45:00,93.638,93.649,93.56,93.573,1115199996.0
2006-07-27 10:50:00,93.575,93.587,93.445,93.484,985999994.0
2006-07-27 10:55:00,93.485,93.538,93.475,93.489,1086200002.0
2006-07-27 11:00:00,93.482,93.503,93.414,93.432,1168399988.0
2006-07-27 11:05:00,93.421,93.457,93.396,93.396,1376199991.0
2006-07-27 11:10:00,93.382,93.434,93.378,93.415,1427200001.0
2006-07-27 11:15:00,93.424,93.478,93.424,93.458,1217899993.0
2006-07-27 11:20:00,93.481,93.506,93.456,93.493,1062000004.0
2006-07-27 11:25:00,93.488,93.5,93.457,93.487,1244000003.0
2006-07-27 11:30:00,93.48,93.548,93.459,93.546,1522899999.0
2006-07-27 11:35:00,93.53,93.558,93.507,93.546,944400000.0
2006-07-27 11:40:00,93.555,93.555,93.483,93.515,1162899995.0
2006-07-27 11:45:00,93.515,93.518,93.461,93.482,1139399984.0
2006-07-27 11:50:00,93.478,93.505,93.462,93.493,1337699997.0
2006-07-27 11:55:00,93.489,93.534,93.473,93.501,1147899995.0
2006-07-27 12:00:00,93.507,93.548,93.489,93.54,1198300007.0
2006-07-27 12:05:00,93.538,93.545,93.5,93.526,1295699995.0
2006-07-27 12:10:00,93.506,93.529,93.486,93.527,1395099999.0
2006-07-27 12:15:00,93.528,93.537,93.487,93.502,1085399997.0
2006-07-27 12:20:00,93.505,93.537,93.5,93.525,1147499995.0
2006-07-27 12:25:00,93.507,93.517,93.471,93.485,1361100001.0
2006-07-27 12:30:00,93.485,93.521,93.469,93.502,1234200006.0
2006-07-27 12:35:00,93.476,93.522,93.448,93.508,900799998.0
2006-07-27 12:40:00,93.5,93.551,93.491,93.517,922499988.0
2006-07-27 12:45:00,93.52,93.542,93.499,93.512,1306900004.0
2006-07-27 12:50:00,93.529,93.578,93.51,93.545,1077699999.0
2006-07-27 12:55:00,93.555,93.564,93.488,93.525,1026799995.0
2006-07-27 13:00:00,93.534,93.571,93.517,93.523,1257199992.0
2006-07-27 13:05:00,93.521,93.556,93.484,93.53,1090999995.0
2006-07-27 13:10:00,93.547,93.56,93.519,93.544,1252899998.0
2006-07-27 13:15:00,93.545,93.554,93.489,93.529,905499988.0
2006-07-27 13:20:00,93.524,93.564,93.524,93.535,1193599989.0
2006-07-27 13:25:00,93.537,93.561,93.522,93.537,992800000.0
2006-07-27 13:30:00,93.536,93.589,93.521,93.564,1125599987.0
2006-07-27 13:35:00,93.563,93.587,93.534,93.587,887400001.0
2006-07-27 13:40:00,93.593,93.607,93.551,93.604,1036699993.0
2006-07-27 13:45:00,93.586,93.608,93.569,93.598,1107099996.0
2006-07-27 13:50:00,93.575,93.605,93.555,93.569,1355799998.0
2006-07-27 13:55:00,93.565,93.586,93.541,93.556,1181499998.0
2006-07-27 14:00:00,93.555,93.567,93.523,93.541,1122999988.0
2006-07-27 14:05:00,93.527,93.548,93.478,93.503,1098099998.0
2006-07-27 14:10:00,93.512,93.545,93.486,93.488,760699993.0
2006-07-27 14:15:00,93.487,93.525,93.466,93.496,1157099997.0
2006-07-27 14:20:00,93.524,93.536,93.437,93.458,1306300005.0
2006-07-27 14:25:00,93.46,93.523,93.456,93.52,853199995.0
2006-07-27 14:30:00,93.496,93.515,93.415,93.458,1030399998.0
2006-07-27 14:35:00,93.436,93.494,93.415,93.472,1128800005.0
2006-07-27 14:40:00,93.51,93.546,93.451,93.489,1066199998.0
2006-07-27 14:45:00,93.478,93.518,93.442,93.442,1136800002.0
2006-07-27 14:50:00,93.467,93.517,93.457,93.495,1497299993.0
2006-07-27 14:55:00,93.504,93.538,93.474,93.508,1531900001.0
2006-07-27 15:00:00,93.526,93.556,93.503,93.546,738999991.0
2006-07-27 15:05:00,93.531,93.582,93.516,93.554,1392700008.0
2006-07-27 15:10:00,93.562,93.628,93.537,93.618,1097399996.0
2006-07-27 15:15:00,93.598,93.624,93.554,93.554,1319599995.0
2006-07-27 15:20:00,93.562,93.617,93.56,93.566,1093199989.0
2006-07-27 15:25:00,93.578,93.621,93.545,93.602,1127899994.0
2006-07-27 15:30:00,93.624,93.653,93.601,93.637,1225599992.0
2006-07-27 15:35:00,93.656,93.664,93.598,93.598,1405899996.0
2006-07-27 15:40:00,93.601,93.628,93.562,93.577,972399994.0
2006-07-27 15:45:00,93.595,93.622,93.572,93.595,1114999991.0
2006-07-27 15:50:00,93.591,93.635,93.542,93.568,1491400001.0
2006-07-27 15:55:00,93.579,93.654,93.559,93.603,927799997.0
2006-07-27 16:00:00,93.6,93.667,93.58,93.594,956599999.0
2006-07-27 16:05:00,93.582,93.618,93.556,93.606,903899995.0
2006-07-27 16:10:00,93.608,93.622,93.568,93.606,1075000005.0
2006-07-27 16:15:00,93.605,93.644,93.566,93.623,1139299992.0
2006-07-27 16:20:00,93.613,93.632,93.565,93.572,1160299999.0
2006-07-27 16:25:00,93.593,93.598,93.521,93.54,1013200001.0
2006-07-27 16:30:00,93.546,93.556,93.494,93.494,865600002.0
2006-07-27 16:35:00,93.518,93.532,93.482,93.502,1264099990.0
2006-07-27 16:40:00,93.497,93.515,93.438,93.438,1212299993.0
2006-07-27 16:45:00,93.443,93.464,93.419,93.455,1084300004.0
2006-07-27 16:50:00,93.464,93.484,93.439,93.474,1045899989.0
2006-07-27 16:55:00,93.458,93.486,93.422,93.451,904599997.0
2006-07-27 17:00:00,93.444,93.467,93.414,93.44,1081800004.0
2006-07-27 17:05:00,93.442,93.452,93.387,93.399,1167599999.0
2006-07-27 17:10:00,93.372,93.396,93.338,93.365,1146200005.0
2006-07-27 17:15:00,93.364,93.399,93.328,93.387,1105699996.0
2006-07-27 17:20:00,93.388,93.393,93.314,93.326,929800004.0
2006-07-27 17:25:00,93.338,93.388,93.336,93.359,1188999991.0
2006-07-27 17:30:00,93.348,93.495,93.348,93.48,1265699995.0
2006-07-27 17:35:00,93.497,93.498,93.415,93.417,1051900001.0
2006-07-27 17:40:00,93.416,93.5,93.416,93.487,997299998.0
2006-07-27 17:45:00,93.492,93.512,93.471,93.49,1203099999.0
2006-07-27 17:50:00,93.498,93.517,93.47,93.484,1035399999.0
2006-07-27 17:55:00,93.493,93.53,93.47,93.481,997700001.0
2006-07-27 18:00:00,93.502,93.502,93.43,93.462,8124299968.0
2006-07-27 18:05:00,93.5,93.5,93.47,93.5,7845999980.0
2006-07-27 18:10:00,93.486,93.495,93.446,93.458,5753499970.0
2006-07-27 18:15:00,93.5,93.51,93.432,93.48,6101499979.0
2006-07-27 18:20:00,93.465,93.5,93.437,93.5,7289099964.0
2006-07-27 18:25:00,93.51,93.53,93.465,93.485,7612199973.0
2006-07-27 18:30:00,93.47,93.5,93.45,93.467,8071299978.0
2006-07-27 18:35:00,93.449,93.494,93.442,93.46,5405799984.0
2006-07-27 18:40:00,93.453,93.488,93.442,93.463,5040899998.0
2006-07-27 18:45:00,93.461,93.492,93.443,93.472,2886500004.0
2006-07-27 18:50:00,93.448,93.48,93.422,93.436,6421999972.0
2006-07-27 18:55:00,93.433,93.496,93.43,93.494,4966399979.0
2006-07-27 19:00:00,93.493,93.5,93.44,93.473,1924699992.0
2006-07-27 19:05:00,93.454,93.485,93.437,93.473,5496399987.0
2006-07-27 19:10:00,93.471,93.484,93.444,93.468,1637399992.0
2006-07-27 19:15:00,93.48,93.497,93.432,93.45,4677300000.0
2006-07-27 19:20:00,93.471,93.483,93.442,93.472,4420999973.0
2006-07-27 19:25:00,93.465,93.506,93.45,93.495,5727399987.0
2006-07-27 19:30:00,93.494,93.505,93.442,93.45,4534199972.0
2006-07-27 19:35:00,93.465,93.504,93.427,93.453,3331499996.0
2006-07-27 19:40:00,93.453,93.47,93.432,93.438,3879899992.0
2006-07-27 19:45:00,93.45,93.466,93.427,93.44,3421799996.0
2006-07-27 19:50:00,93.452,93.504,93.429,93.477,2897999996.0
2006-07-27 19:55:00,93.482,93.503,93.425,93.425,3184800000.0
2006-07-27 20:00:00,93.433,93.463,93.41,93.458,2648299982.0
2006-07-27 20:05:00,93.446,93.48,93.424,93.465,2855699979.0
2006-07-27 20:10:00,93.466,93.467,93.411,93.428,5297099982.0
2006-07-27 20:15:00,93.449,93.48,93.427,93.442,4512599996.0
2006-07-27 20:20:00,93.452,93.504,93.427,93.501,4074499993.0
2006-07-27 20:25:00,93.498,93.53,93.463,93.478,5934799966.0
2006-07-27 20:30:00,93.481,93.515,93.436,93.468,6613400008.0
2006-07-27 20:35:00,93.47,93.503,93.42,93.449,4054799986.0
2006-07-27 20:40:00,93.437,93.452,93.402,93.435,4801999974.0
2006-07-27 20:45:00,93.411,93.449,93.4,93.416,4399099983.0
2006-07-27 20:50:00,93.422,93.454,93.402,93.421,4109999973.0
2006-07-27 20:55:00,93.42,93.46,93.401,93.44,7295399968.0
2006-07-27 21:00:00,93.48,93.5,93.45,93.457,3010700002.0
2006-07-27 21:05:00,93.45,93.48,93.446,93.465,2485699985.0
2006-07-27 21:10:00,93.47,93.478,93.428,93.45,3117299987.0
2006-07-27 21:15:00,93.463,93.487,93.434,93.465,4663799995.0
2006-07-27 21:20:00,93.457,93.465,93.422,93.449,6478799978.0
2006-07-27 21:25:00,93.438,93.465,93.43,93.457,3592099991.0
2006-07-27 21:30:00,93.46,93.465,93.431,93.432,2745799992.0
2006-07-27 21:35:00,93.448,93.465,93.43,93.455,1854199993.0
2006-07-27 21:40:00,93.453,93.465,93.426,93.442,3863399982.0
2006-07-27 21:45:00,93.447,93.458,93.418,93.44,3442899990.0
2006-07-27 21:50:00,93.429,93.454,93.404,93.416,1883499986.0
2006-07-27 21:55:00,93.418,93.445,93.399,93.406,1699100018.0
2006-07-27 22:00:00,93.425,93.455,93.389,93.435,3975099984.0
2006-07-27 22:05:00,93.415,93.44,93.4,93.431,1321600000.0
2006-07-27 22:10:00,93.443,93.47,93.429,93.444,1568099999.0
2006-07-27 22:15:00,93.457,93.479,93.432,93.45,1656999990.0
2006-07-27 22:20:00,93.444,93.491,93.444,93.478,1001999993.0
2006-07-27 22:25:00,93.461,93.495,93.452,93.452,2079400000.0
2006-07-27 22:30:00,93.468,93.536,93.461,93.493,2146699998.0
2006-07-27 22:35:00,93.503,93.524,93.447,93.452,1356499987.0
2006-07-27 22:40:00,93.443,93.471,93.422,93.46,1968899998.0
2006-07-27 22:45:00,93.464,93.475,93.419,93.457,2278899994.0
2006-07-27 22:50:00,93.442,93.46,93.391,93.445,1630099997.0
2006-07-27 22:55:00,93.427,93.449,93.371,93.42,1119499993.0
2006-07-27 23:00:00,93.437,93.474,93.403,93.424,1185999989.0
2006-07-27 23:05:00,93.454,93.46,93.388,93.398,1406399997.0
2006-07-27 23:10:00,93.439,93.454,93.405,93.413,1224100002.0
2006-07-27 23:15:00,93.437,93.452,93.397,93.423,1373499997.0
2006-07-27 23:20:00,93.439,93.455,93.4,93.437,1348599996.0
2006-07-27 23:25:00,93.44,93.451,93.418,93.422,953600005.0
2006-07-27 23:30:00,93.428,93.45,93.41,93.422,857599995.0
2006-07-27 23:35:00,93.42,93.435,93.387,93.415,1038299996.0
2006-07-27 23:40:00,93.399,93.425,93.368,93.395,1300100002.0
2006-07-27 23:45:00,93.383,93.422,93.369,93.397,934300000.0
2006-07-27 23:50:00,93.39,93.432,93.389,93.42,1003299990.0
2006-07-27 23:55:00,93.424,93.446,93.402,93.429,849199995.0
2006-07-28 00:00:00,93.45,93.468,93.426,93.438,844699997.0
2006-07-28 00:05:00,93.437,93.455,93.386,93.412,1189699993.0
2006-07-28 00:10:00,93.413,93.443,93.397,93.423,1016999992.0
2006-07-28 00:15:00,93.407,93.433,93.398,93.428,763299994.0
2006-07-28 00:20:00,93.405,93.448,93.395,93.41,1201900002.0
2006-07-28 00:25:00,93.43,93.463,93.417,93.463,1064899998.0
2006-07-28 00:30:00,93.447,93.46,93.409,93.44,1110200007.0
2006-07-28 00:35:00,93.45,93.47,93.43,93.45,1013300003.0
2006-07-28 00:40:00,93.473,93.482,93.438,93.475,998299992.0
2006-07-28 00:45:00,93.471,93.494,93.45,93.467,1137999994.0
2006-07-28 00:50:00,93.478,93.486,93.437,93.459,888900002.0
2006-07-28 00:55:00,93.464,93.464,93.421,93.435,1325599994.0
2006-07-28 01:00:00,93.428,93.451,93.385,93.4,769300000.0
2006-07-28 01:05:00,93.383,93.438,93.37,93.424,842000003.0
2006-07-28 01:10:00,93.425,93.464,93.386,93.41,1096699997.0
2006-07-28 01:15:00,93.42,93.435,93.4,93.414,924199999.0
2006-07-28 01:20:00,93.423,93.444,93.401,93.403,967199997.0
2006-07-28 01:25:00,93.407,93.424,93.369,93.381,935800000.0
2006-07-28 01:30:00,93.415,93.514,93.415,93.497,1383599997.0
2006-07-28 01:35:00,93.501,93.559,93.482,93.5,1051800008.0
2006-07-28 01:40:00,93.507,93.521,93.476,93.492,1082199993.0
2006-07-28 01:45:00,93.497,93.515,93.464,93.489,1274899997.0
2006-07-28 01:50:00,93.475,93.51,93.435,93.455,1070299996.0
2006-07-28 01:55:00,93.453,93.466,93.414,93.452,1427499996.0
2006-07-28 02:00:00,93.468,93.499,93.445,93.461,1075299994.0
2006-07-28 02:05:00,93.464,93.49,93.453,93.462,986299994.0
2006-07-28 02:10:00,93.461,93.493,93.435,93.478,981500000.0
2006-07-28 02:15:00,93.493,93.506,93.463,93.478,1053099999.0
2006-07-28 02:20:00,93.486,93.508,93.465,93.494,1077199997.0
2006-07-28 02:25:00,93.481,93.497,93.461,93.478,1192399998.0
2006-07-28 02:30:00,93.47,93.504,93.44,93.482,750399992.0
2006-07-28 02:35:00,93.46,93.497,93.44,93.483,958099996.0
2006-07-28 02:40:00,93.478,93.495,93.447,93.487,1529500003.0
2006-07-28 02:45:00,93.48,93.499,93.461,93.477,1031999994.0
2006-07-28 02:50:00,93.498,93.534,93.473,93.502,940700001.0
2006-07-28 02:55:00,93.503,93.519,93.48,93.503,1345999988.0
2006-07-28 03:00:00,93.503,93.511,93.456,93.487,1065999999.0
2006-07-28 03:05:00,93.498,93.504,93.459,93.48,1044299998.0
2006-07-28 03:10:00,93.486,93.51,93.467,93.499,1212899996.0
2006-07-28 03:15:00,93.509,93.539,93.487,93.515,850599992.0
2006-07-28 03:20:00,93.514,93.532,93.487,93.494,1110199992.0
2006-07-28 03:25:00,93.502,93.516,93.436,93.45,1339099992.0
2006-07-28 03:30:00,93.448,93.467,93.425,93.445,1442399996.0
2006-07-28 03:35:00,93.441,93.456,93.393,93.443,801399991.0
2006-07-28 03:40:00,93.435,93.445,93.39,93.423,1276899989.0
2006-07-28 03:45:00,93.406,93.45,93.405,93.427,974700002.0
2006-07-28 03:50:00,93.432,93.458,93.423,93.454,1266799998.0
2006-07-28 03:55:00,93.451,93.497,93.435,93.486,786800002.0
2006-07-28 04:00:00,93.446,93.48,93.435,93.438,923799996.0
2006-07-28 04:05:00,93.447,93.476,93.42,93.46,880899991.0
2006-07-28 04:10:00,93.465,93.493,93.45,93.468,1043300007.0
2006-07-28 04:15:00,93.485,93.49,93.452,93.452,969800001.0
2006-07-28 04:20:00,93.429,93.468,93.429,93.442,760599996.0
2006-07-28 04:25:00,93.455,93.467,93.412,93.424,1010999999.0
2006-07-28 04:30:00,93.404,93.432,93.395,93.401,1138300001.0
2006-07-28 04:35:00,93.423,93.434,93.384,93.412,1346500000.0
2006-07-28 04:40:00,93.414,93.439,93.406,93.422,805600001.0
2006-07-28 04:45:00,93.415,93.432,93.395,93.408,1123099988.0
2006-07-28 04:50:00,93.406,93.426,93.382,93.383,997500002.0
2006-07-28 04:55:00,93.392,93.411,93.374,93.395,715800004.0
2006-07-28 05:00:00,93.387,93.387,93.329,93.351,1023099995.0
2006-07-28 05:05:00,93.352,93.373,93.335,93.354,1035999994.0
2006-07-28 05:10:00,93.357,93.385,93.286,93.299,1191800000.0
2006-07-28 05:15:00,93.315,93.331,93.296,93.296,929200003.0
2006-07-28 05:20:00,93.317,93.325,93.267,93.287,850999993.0
2006-07-28 05:25:00,93.298,93.298,93.254,93.291,823700004.0
2006-07-28 05:30:00,93.275,93.286,93.252,93.252,875299994.0
2006-07-28 05:35:00,93.282,93.295,93.247,93.288,1232199995.0
2006-07-28 05:40:00,93.271,93.297,93.247,93.27,684500003.0
2006-07-28 05:45:00,93.272,93.299,93.218,93.267,1028500004.0
2006-07-28 05:50:00,93.258,93.291,93.241,93.273,1115299993.0
2006-07-28 05:55:00,93.265,93.311,93.242,93.294,917499998.0
2006-07-28 06:00:00,93.287,93.321,93.271,93.302,1096799999.0
2006-07-28 06:05:00,93.305,93.344,93.305,93.337,1321900004.0
2006-07-28 06:10:00,93.313,93.352,93.299,93.322,915199992.0
2006-07-28 06:15:00,93.311,93.345,93.296,93.309,939700000.0
2006-07-28 06:20:00,93.298,93.316,93.277,93.294,1169999996.0
2006-07-28 06:25:00,93.256,93.304,93.256,93.287,902699997.0
2006-07-28 06:30:00,93.286,93.292,93.24,93.25,1079200008.0
2006-07-28 06:35:00,93.272,93.278,93.224,93.239,1485899996.0
2006-07-28 06:40:00,93.255,93.258,93.216,93.235,1026299995.0
2006-07-28 06:45:00,93.218,93.264,93.192,93.192,812099998.0
2006-07-28 06:50:00,93.209,93.223,93.175,93.207,896999999.0
2006-07-28 06:55:00,93.218,93.243,93.201,93.238,1066600001.0
2006-07-28 07:00:00,93.213,93.237,93.166,93.177,1076399998.0
2006-07-28 07:05:00,93.175,93.207,93.155,93.191,1306999993.0
2006-07-28 07:10:00,93.175,93.207,93.173,93.193,1203099992.0
2006-07-28 07:15:00,93.192,93.224,93.176,93.206,1045999987.0
2006-07-28 07:20:00,93.193,93.22,93.187,93.212,1047899996.0
2006-07-28 07:25:00,93.201,93.222,93.173,93.179,1123299994.0
2006-07-28 07:30:00,93.208,93.216,93.17,93.212,1097299993.0
2006-07-28 07:35:00,93.198,93.233,93.183,93.223,1099199995.0
2006-07-28 07:40:00,93.207,93.238,93.193,93.204,1212899991.0
2006-07-28 07:45:00,93.191,93.222,93.186,93.2,971799997.0
2006-07-28 07:50:00,93.199,93.22,93.18,93.186,1057899997.0
2006-07-28 07:55:00,93.212,93.23,93.186,93.193,985400001.0
2006-07-28 08:00:00,93.205,93.21,93.124,93.162,1155099993.0
2006-07-28 08:05:00,93.143,93.175,93.124,93.164,1176200000.0
2006-07-28 08:10:00,93.165,93.176,93.118,93.147,1128900004.0
2006-07-28 08:15:00,93.173,93.229,93.139,93.227,1192599986.0
2006-07-28 08:20:00,93.224,93.225,93.17,93.182,878899998.0
2006-07-28 08:25:00,93.182,93.201,93.14,93.171,1090399994.0
2006-07-28 08:30:00,93.175,93.175,93.138,93.172,821099997.0
2006-07-28 08:35:00,93.175,93.185,93.142,93.157,1562899999.0
2006-07-28 08:40:00,93.158,93.177,93.132,93.132,869400002.0
2006-07-28 08:45:00,93.163,93.187,93.153,93.175,1146800008.0
2006-07-28 08:50:00,93.174,93.195,93.144,93.175,1167499994.0
2006-07-28 08:55:00,93.182,93.192,93.141,93.149,1139999986.0
2006-07-28 09:00:00,93.14,93.161,93.107,93.107,1071300001.0
2006-07-28 09:05:00,93.121,93.196,93.107,93.182,1086000005.0
2006-07-28 09:10:00,93.184,93.217,93.17,93.192,982100003.0
2006-07-28 09:15:00,93.179,93.202,93.164,93.184,906999998.0
2006-07-28 09:20:00,93.215,93.245,93.197,93.201,1238799993.0
2006-07-28 09:25:00,93.213,93.254,93.193,93.241,1215799991.0
2006-07-28 09:30:00,93.255,93.287,93.23,93.263,1149200000.0
2006-07-28 09:35:00,93.252,93.29,93.229,93.25,1321000002.0
2006-07-28 09:40:00,93.262,93.271,93.224,93.231,1057799989.0
2006-07-28 09:45:00,93.236,93.261,93.222,93.242,1026199999.0
2006-07-28 09:50:00,93.244,93.249,93.216,93.23,695999991.0
2006-07-28 09:55:00,93.216,93.25,93.182,93.213,1170599994.0
2006-07-28 10:00:00,93.202,93.239,93.175,93.188,1030399992.0
2006-07-28 10:05:00,93.194,93.212,93.155,93.167,909499995.0
2006-07-28 10:10:00,93.142,93.169,93.101,93.133,1004699993.0
2006-07-28 10:15:00,93.138,93.191,93.119,93.16,1062499993.0
2006-07-28 10:20:00,93.172,93.196,93.122,93.132,1277299999.0
2006-07-28 10:25:00,93.12,93.143,93.073,93.128,1139399995.0
2006-07-28 10:30:00,93.139,93.159,93.099,93.154,948700002.0
2006-07-28 10:35:00,93.151,93.151,93.072,93.072,1057699998.0
2006-07-28 10:40:00,93.069,93.113,93.045,93.048,1262499996.0
2006-07-28 10:45:00,93.065,93.082,93.039,93.063,1162299994.0
2006-07-28 10:50:00,93.083,93.114,93.052,93.106,1236599997.0
2006-07-28 10:55:00,93.089,93.12,93.07,93.081,1382900011.0
2006-07-28 11:00:00,93.109,93.12,93.078,93.116,1015800006.0
2006-07-28 11:05:00,93.109,93.134,93.07,93.093,1326799988.0
2006-07-28 11:10:00,93.091,93.101,93.054,93.083,1471500001.0
2006-07-28 11:15:00,93.079,93.103,93.051,93.071,1343400017.0
2006-07-28 11:20:00,93.073,93.095,93.022,93.041,1403799999.0
2006-07-28 11:25:00,93.036,93.045,92.974,92.985,1089700005.0
2006-07-28 11:30:00,92.992,93.097,92.992,93.073,1249999996.0
2006-07-28 11:35:00,93.079,93.082,93.024,93.04,1045499996.0
2006-07-28 11:40:00,93.061,93.076,93.024,93.03,1243199990.0
2006-07-28 11:45:00,93.03,93.11,93.005,93.081,1008500002.0
2006-07-28 11:50:00,93.075,93.173,93.075,93.163,1290799993.0
2006-07-28 11:55:00,93.171,93.202,93.14,93.168,1196999995.0
2006-07-28 12:00:00,93.155,93.186,93.119,93.186,1231299994.0
2006-07-28 12:05:00,93.166,93.205,93.13,93.165,1085100007.0
2006-07-28 12:10:00,93.16,93.186,93.122,93.151,1224799999.0
2006-07-28 12:15:00,93.142,93.164,93.113,93.113,974600002.0
2006-07-28 12:20:00,93.113,93.137,93.054,93.079,870299994.0
2006-07-28 12:25:00,93.066,93.099,93.047,93.063,1098199997.0
2006-07-28 12:30:00,93.035,93.103,93.035,93.087,994800002.0
2006-07-28 12:35:00,93.084,93.125,93.083,93.11,647899995.0
2006-07-28 12:40:00,93.117,93.145,93.092,93.142,1253100000.0
2006-07-28 12:45:00,93.137,93.156,93.093,93.12,1426300001.0
2006-07-28 12:50:00,93.111,93.191,93.097,93.166,1013699996.0
2006-07-28 12:55:00,93.19,93.23,93.142,93.142,1070499999.0
2006-07-28 13:00:00,93.141,93.161,93.118,93.13,1050700002.0
2006-07-28 13:05:00,93.117,93.16,93.116,93.13,979699996.0
2006-07-28 13:10:00,93.12,93.148,93.105,93.112,1036700000.0
2006-07-28 13:15:00,93.112,93.158,93.097,93.145,1200199993.0
2006-07-28 13:20:00,93.143,93.153,93.115,93.133,1113199992.0
2006-07-28 13:25:00,93.123,93.154,93.122,93.137,1137899994.0
2006-07-28 13:30:00,93.132,93.151,93.106,93.119,999899997.0
2006-07-28 13:35:00,93.103,93.138,93.097,93.114,1189799997.0
2006-07-28 13:40:00,93.132,93.173,93.112,93.13,1042999986.0
2006-07-28 13:45:00,93.145,93.157,93.088,93.113,1289400002.0
2006-07-28 13:50:00,93.116,93.146,93.103,93.146,1235999997.0
2006-07-28 13:55:00,93.157,93.175,93.118,93.148,905199994.0
2006-07-28 14:00:00,93.146,93.21,93.121,93.189,1070300004.0
2006-07-28 14:05:00,93.182,93.2,93.13,93.155,972299989.0
2006-07-28 14:10:00,93.135,93.183,93.118,93.147,779299997.0
2006-07-28 14:15:00,93.142,93.166,93.119,93.123,1184600001.0
2006-07-28 14:20:00,93.142,93.143,93.066,93.109,1270099992.0
2006-07-28 14:25:00,93.106,93.128,93.074,93.116,1151100001.0
2006-07-28 14:30:00,93.108,93.209,93.065,93.194,966799998.0
2006-07-28 14:35:00,93.196,93.219,93.137,93.157,1147599985.0
2006-07-28 14:40:00,93.158,93.175,93.053,93.076,1385699996.0
2006-07-28 14:45:00,93.067,93.107,93.02,93.041,1088400002.0
2006-07-28 14:50:00,93.049,93.117,93.018,93.096,1348999999.0
2006-07-28 14:55:00,93.098,93.111,93.009,93.039,1124799986.0
2006-07-28 15:00:00,93.059,93.09,93.038,93.056,962399997.0
2006-07-28 15:05:00,93.055,93.117,93.033,93.103,998399991.0
2006-07-28 15:10:00,93.107,93.13,93.085,93.112,1095099996.0
2006-07-28 15:15:00,93.121,93.208,93.112,93.181,1392999998.0
2006-07-28 15:20:00,93.185,93.197,93.093,93.095,1347400004.0
2006-07-28 15:25:00,93.109,93.119,93.007,93.058,1174199992.0
2006-07-28 15:30:00,93.07,93.107,93.046,93.077,1165800002.0
2006-07-28 15:35:00,93.108,93.121,93.058,93.085,955400001.0
2006-07-28 15:40:00,93.106,93.132,93.091,93.118,1166899996.0
2006-07-28 15:45:00,93.115,93.115,93.057,93.07,1115999996.0
2006-07-28 15:50:00,93.078,93.16,93.068,93.105,1348299997.0
2006-07-28 15:55:00,93.137,93.152,93.042,93.066,1213699993.0
2006-07-28 16:00:00,93.03,93.084,93.027,93.027,1214999999.0
2006-07-28 16:05:00,93.031,93.047,92.97,93.014,1025000002.0
2006-07-28 16:10:00,93.027,93.076,93.001,93.061,772799994.0
2006-07-28 16:15:00,93.084,93.14,93.079,93.123,1118799998.0
2006-07-28 16:20:00,93.124,93.177,93.103,93.136,1381999989.0
2006-07-28 16:25:00,93.141,93.168,93.067,93.085,1329899995.0
2006-07-28 16:30:00,93.082,93.121,93.068,93.085,972799993.0
2006-07-28 16:35:00,93.108,93.148,93.097,93.116,1327599989.0
2006-07-28 16:40:00,93.101,93.114,93.06,93.103,1150599994.0
2006-07-28 16:45:00,93.096,93.096,92.983,93.0,918599998.0
2006-07-28 16:50:00,92.982,93.038,92.981,93.014,1338599998.0
2006-07-28 16:55:00,93.031,93.082,93.014,93.058,1304100009.0
2006-07-28 17:00:00,93.066,93.109,93.046,93.104,1067899997.0
2006-07-28 17:05:00,93.099,93.111,93.022,93.035,928299988.0
2006-07-28 17:10:00,93.019,93.073,93.002,93.035,1108900003.0
2006-07-28 17:15:00,93.005,93.021,92.98,93.012,1286600009.0
2006-07-28 17:20:00,93.019,93.037,92.977,92.992,813299995.0
2006-07-28 17:25:00,92.995,93.008,92.963,92.979,1109899998.0
2006-07-28 17:30:00,92.96,92.995,92.954,92.96,1435299991.0
2006-07-28 17:35:00,92.948,92.963,92.894,92.904,859000001.0
2006-07-28 17:40:00,92.878,92.925,92.86,92.925,1231900002.0
2006-07-28 17:45:00,92.928,93.005,92.903,92.981,1212300004.0
2006-07-28 17:50:00,92.981,92.992,92.953,92.988,872999994.0
2006-07-28 17:55:00,92.993,93.005,92.949,92.961,1008699999.0
2006-07-28 18:00:00,92.98,93.0,92.92,92.93,7758099972.0
2006-07-28 18:05:00,92.94,92.96,92.93,92.96,9380999970.0
2006-07-28 18:10:00,92.955,92.98,92.916,92.97,6872499983.0
2006-07-28 18:15:00,92.96,92.98,92.911,92.96,5988199985.0
2006-07-28 18:20:00,92.929,92.96,92.92,92.92,8783599959.0
2006-07-28 18:25:00,92.888,92.942,92.877,92.903,7739399965.0
2006-07-28 18:30:00,92.908,92.931,92.869,92.887,7705599990.0
2006-07-28 18:35:00,92.901,92.94,92.881,92.9,5703199988.0
2006-07-28 18:40:00,92.911,92.936,92.889,92.908,4924099983.0
2006-07-28 18:45:00,92.913,92.964,92.891,92.949,2786399990.0
2006-07-28 18:50:00,92.944,92.96,92.898,92.925,6357499972.0
2006-07-28 18:55:00,92.932,93.007,92.922,93.003,4519400000.0
2006-07-28 19:00:00,93.006,93.027,92.965,93.007,2012199983.0
2006-07-28 19:05:00,92.994,93.052,92.992,93.015,5604699987.0
2006-07-28 19:10:00,93.028,93.038,92.995,92.997,2183600013.0
2006-07-28 19:15:00,93.005,93.027,92.972,93.013,4206000000.0
2006-07-28 19:20:00,93.025,93.047,93.006,93.044,4386199983.0
2006-07-28 19:25:00,93.024,93.037,92.984,93.0,5914599981.0
2006-07-28 19:30:00,93.004,93.023,92.99,92.992,4492300023.0
2006-07-28 19:35:00,93.007,93.055,92.984,93.038,3233399985.0
2006-07-28 19:40:00,93.027,93.072,93.025,93.045,4661299993.0
2006-07-28 19:45:00,93.038,93.094,93.027,93.066,2916500004.0
2006-07-28 19:50:00,93.059,93.094,93.037,93.048,3024599987.0
2006-07-28 19:55:00,93.045,93.071,93.024,93.038,3063000001.0
2006-07-28 20:00:00,93.025,93.052,93.003,93.011,2566799992.0
2006-07-28 20:05:00,93.02,93.025,92.975,93.014,2827299984.0
2006-07-28 20:10:00,93.004,93.032,92.976,93.022,5290899983.0
2006-07-28 20:15:00,93.009,93.107,92.985,93.091,4559700004.0
2006-07-28 20:20:00,93.107,93.107,93.04,93.067,4444199991.0
2006-07-28 20:25:00,93.053,93.08,93.022,93.06,5561699991.0
2006-07-28 20:30:00,93.07,93.089,93.024,93.064,6295799989.0
2006-07-28 20:35:00,93.06,93.083,93.034,93.042,4244099977.0
2006-07-28 20:40:00,93.051,93.051,92.999,93.025,5667799970.0
2006-07-28 20:45:00,93.007,93.034,92.992,93.022,4707699997.0
2006-07-28 20:50:00,93.022,93.049,92.994,93.022,4259199982.0
2006-07-28 20:55:00,93.016,93.029,92.913,92.953,8123999934.0
2006-07-28 21:00:00,92.96,92.975,92.928,92.952,3510899981.0
2006-07-28 21:05:00,92.939,92.986,92.939,92.95,2398699991.0
2006-07-28 21:10:00,92.967,92.984,92.94,92.98,3556999997.0
2006-07-28 21:15:00,92.98,93.001,92.96,92.993,5213199981.0
2006-07-28 21:20:00,92.997,93.015,92.944,92.99,6542999979.0
2006-07-28 21:25:00,92.967,93.003,92.953,92.998,3324900018.0
2006-07-28 21:30:00,92.995,92.995,92.943,92.962,2737199998.0
2006-07-28 21:35:00,92.956,92.986,92.927,92.976,1430399999.0
2006-07-28 21:40:00,92.971,92.976,92.921,92.967,3602399991.0
2006-07-28 21:45:00,92.937,92.958,92.899,92.903,3317299991.0
2006-07-28 21:50:00,92.911,92.95,92.911,92.93,1435899994.0
2006-07-28 21:55:00,92.946,92.995,92.933,92.967,1839399996.0
2006-07-28 22:00:00,92.965,93.0,92.946,92.986,3484599981.0
2006-07-28 22:05:00,92.989,93.026,92.967,92.976,1265600000.0
2006-07-28 22:10:00,92.992,93.0,92.951,92.983,1835800012.0
2006-07-28 22:15:00,92.97,92.99,92.943,92.95,1630699991.0
2006-07-28 22:20:00,92.975,93.021,92.953,92.989,1145399996.0
2006-07-28 22:25:00,93.003,93.019,92.958,92.981,1554699998.0
2006-07-28 22:30:00,92.982,92.984,92.917,92.953,1870999999.0
2006-07-28 22:35:00,92.963,92.976,92.915,92.935,1131999995.0
2006-07-28 22:40:00,92.937,92.97,92.934,92.951,2155599996.0
2006-07-28 22:45:00,92.957,92.963,92.897,92.929,2275899996.0
2006-07-28 22:50:00,92.936,92.975,92.908,92.955,1719199994.0
2006-07-28 22:55:00,92.963,93.004,92.901,92.95,1329999999.0
2006-07-30 23:00:00,92.912,93.069,92.894,93.051,1005700002.0
2006-07-30 23:05:00,93.014,93.044,92.991,93.008,1178000001.0
2006-07-30 23:10:00,93.015,93.047,92.995,93.014,1077200005.0
2006-07-30 23:15:00,93.021,93.056,93.0,93.035,1059800006.0
2006-07-30 23:20:00,93.017,93.054,93.0,93.036,892799999.0
2006-07-30 23:25:00,93.045,93.059,93.0,93.028,1096499997.0
2006-07-30 23:30:00,93.033,93.052,93.0,93.035,1248099995.0
2006-07-30 23:35:00,93.007,93.039,92.98,93.026,1105899987.0
2006-07-30 23:40:00,93.032,93.073,92.996,93.044,1313100003.0
2006-07-30 23:45:00,93.015,93.062,93.01,93.03,1326599989.0
2006-07-30 23:50:00,93.032,93.073,92.995,93.03,1132499990.0
2006-07-30 23:55:00,93.005,93.083,93.003,93.013,959599994.0
2006-07-31 00:00:00,93.046,93.082,92.993,93.039,1226399996.0
2006-07-31 00:05:00,93.039,93.061,93.005,93.03,1271599990.0
2006-07-31 00:10:00,93.072,93.11,93.015,93.081,991099997.0
2006-07-31 00:15:00,93.075,93.124,93.048,93.075,1178000006.0
2006-07-31 00:20:00,93.078,93.112,93.027,93.031,1399999986.0
2006-07-31 00:25:00,93.102,93.102,93.036,93.071,996200006.0
2006-07-31 00:30:00,93.043,93.091,93.01,93.063,948999996.0
2006-07-31 00:35:00,93.05,93.108,93.034,93.055,1118699995.0
2006-07-31 00:40:00,93.047,93.082,93.017,93.042,1017799992.0
2006-07-31 00:45:00,93.064,93.101,93.036,93.07,1202900003.0
2006-07-31 00:50:00,93.074,93.106,93.051,93.078,1308699998.0
2006-07-31 00:55:00,93.095,93.132,93.076,93.105,1163999989.0
2006-07-31 01:00:00,93.116,93.145,93.074,93.09,1087799996.0
2006-07-31 01:05:00,93.019,93.11,93.012,93.089,742099995.0
2006-07-31 01:10:00,93.081,93.108,93.062,93.088,1066699992.0
2006-07-31 01:15:00,93.085,93.111,93.073,93.084,725899998.0
2006-07-31 01:20:00,93.092,93.11,93.073,93.087,765099998.0
2006-07-31 01:25:00,93.105,93.125,93.079,93.1,1040899996.0
2006-07-31 01:30:00,93.125,93.127,93.096,93.116,1034599987.0
2006-07-31 01:35:00,93.101,93.135,93.1,93.13,879099990.0
2006-07-31 01:40:00,93.11,93.134,93.082,93.096,1081600000.0
2006-07-31 01:45:00,93.103,93.121,93.077,93.082,1073500000.0
2006-07-31 01:50:00,93.08,93.097,93.05,93.087,1108699999.0
2006-07-31 01:55:00,93.096,93.106,93.06,93.088,1413600006.0
2006-07-31 02:00:00,93.063,93.114,93.06,93.101,966899994.0
2006-07-31 02:05:00,93.113,93.139,93.075,93.075,1395399993.0
2006-07-31 02:10:00,93.071,93.096,93.05,93.065,936099998.0
2006-07-31 02:15:00,93.074,93.122,93.074,93.105,1303199996.0
2006-07-31 02:20:00,93.115,93.12,93.066,93.067,1170199999.0
2006-07-31 02:25:00,93.082,93.12,93.06,93.103,1045399995.0
2006-07-31 02:30:00,93.091,93.143,93.073,93.11,681099996.0
2006-07-31 02:35:00,93.112,93.139,93.095,93.123,1195900002.0
2006-07-31 02:40:00,93.102,93.137,93.092,93.112,1204499996.0
2006-07-31 02:45:00,93.105,93.126,93.078,93.087,923500004.0
2006-07-31 02:50:00,93.088,93.117,93.069,93.088,1212099999.0
2006-07-31 02:55:00,93.084,93.103,93.029,93.046,1405099997.0
2006-07-31 03:00:00,93.041,93.052,93.01,93.018,1202699988.0
2006-07-31 03:05:00,93.024,93.053,92.993,93.006,1240699997.0
2006-07-31 03:10:00,92.995,93.009,92.943,92.963,1298699996.0
2006-07-31 03:15:00,92.953,93.005,92.938,92.983,874600004.0
2006-07-31 03:20:00,93.003,93.003,92.96,92.961,1072299993.0
2006-07-31 03:25:00,92.971,92.989,92.954,92.957,923700001.0
2006-07-31 03:30:00,92.982,92.995,92.954,92.975,1089399998.0
2006-07-31 03:35:00,92.972,92.995,92.945,92.953,986399990.0
2006-07-31 03:40:00,92.961,93.004,92.958,92.999,1056499987.0
2006-07-31 03:45:00,92.964,92.995,92.953,92.972,916599998.0
2006-07-31 03:50:00,92.971,93.008,92.95,92.999,1208699988.0
2006-07-31 03:55:00,92.977,92.999,92.952,92.97,745099992.0
2006-07-31 04:00:00,92.958,92.999,92.938,92.974,904599997.0
2006-07-31 04:05:00,92.983,92.993,92.951,92.953,1046000003.0
2006-07-31 04:10:00,92.977,92.985,92.942,92.956,896799997.0
2006-07-31 04:15:00,92.973,92.978,92.94,92.94,797799999.0
2006-07-31 04:20:00,92.913,92.962,92.913,92.939,978799991.0
2006-07-31 04:25:00,92.958,92.958,92.92,92.936,821899992.0
2006-07-31 04:30:00,92.941,92.946,92.899,92.899,570199997.0
2006-07-31 04:35:00,92.895,92.922,92.889,92.912,1074599988.0
2006-07-31 04:40:00,92.915,92.932,92.895,92.926,766600000.0
2006-07-31 04:45:00,92.932,92.936,92.887,92.89,1093100005.0
2006-07-31 04:50:00,92.889,92.921,92.875,92.875,1296399999.0
2006-07-31 04:55:00,92.876,92.901,92.85,92.865,656699992.0
2006-07-31 05:00:00,92.878,92.879,92.803,92.84,826399998.0
2006-07-31 05:05:00,92.852,92.888,92.83,92.865,1124600002.0
2006-07-31 05:10:00,92.857,92.877,92.844,92.87,779800000.0
2006-07-31 05:15:00,92.861,92.886,92.841,92.882,1202299997.0
2006-07-31 05:20:00,92.864,92.906,92.856,92.886,1182899998.0
2006-07-31 05:25:00,92.872,92.889,92.838,92.841,933799998.0
2006-07-31 05:30:00,92.818,92.867,92.813,92.819,1105399995.0
2006-07-31 05:35:00,92.827,92.88,92.808,92.86,1109599997.0
2006-07-31 05:40:00,92.866,92.881,92.828,92.854,974699998.0
2006-07-31 05:45:00,92.855,92.871,92.781,92.845,690799993.0
2006-07-31 05:50:00,92.848,92.862,92.816,92.833,865300001.0
2006-07-31 05:55:00,92.802,92.833,92.802,92.817,1091000000.0
2006-07-31 06:00:00,92.806,92.853,92.803,92.835,1328499993.0
2006-07-31 06:05:00,92.837,92.853,92.815,92.853,1340099996.0
2006-07-31 06:10:00,92.823,92.843,92.788,92.813,1343999993.0
2006-07-31 06:15:00,92.796,92.837,92.796,92.824,1104899996.0
2006-07-31 06:20:00,92.826,92.836,92.797,92.828,745599995.0
2006-07-31 06:25:00,92.817,92.831,92.79,92.831,900299996.0
2006-07-31 06:30:00,92.832,92.848,92.807,92.829,1099700000.0
2006-07-31 06:35:00,92.831,92.84,92.779,92.792,771399993.0
2006-07-31 06:40:00,92.792,92.818,92.781,92.809,848000003.0
2006-07-31 06:45:00,92.781,92.818,92.778,92.803,677799996.0
2006-07-31 06:50:00,92.805,92.82,92.753,92.775,869400000.0
2006-07-31 06:55:00,92.778,92.805,92.772,92.79,1004899997.0
2006-07-31 07:00:00,92.765,92.798,92.734,92.75,1040100000.0
2006-07-31 07:05:00,92.752,92.783,92.729,92.768,494399996.0
2006-07-31 07:10:00,92.732,92.754,92.706,92.726,1285999994.0
2006-07-31 07:15:00,92.748,92.754,92.707,92.707,834999991.0
2006-07-31 07:20:00,92.715,92.764,92.691,92.745,885500002.0
2006-07-31 07:25:00,92.746,92.778,92.73,92.774,1056099998.0
2006-07-31 07:30:00,92.768,92.787,92.741,92.774,840399999.0
2006-07-31 07:35:00,92.774,92.776,92.716,92.731,1079599992.0
2006-07-31 07:40:00,92.715,92.723,92.686,92.704,1137199995.0
2006-07-31 07:45:00,92.7,92.728,92.674,92.725,909299996.0
2006-07-31 07:50:00,92.722,92.732,92.682,92.732,888699999.0
2006-07-31 07:55:00,92.743,92.755,92.697,92.702,984399995.0
2006-07-31 08:00:00,92.711,92.732,92.672,92.685,1213200001.0
2006-07-31 08:05:00,92.669,92.669,92.626,92.644,1141700004.0
2006-07-31 08:10:00,92.642,92.644,92.594,92.626,821299994.0
2006-07-31 08:15:00,92.623,92.656,92.592,92.633,943799996.0
2006-07-31 08:20:00,92.641,92.655,92.616,92.617,1006699993.0
2006-07-31 08:25:00,92.64,92.686,92.623,92.66,1025399995.0
2006-07-31 08:30:00,92.675,92.675,92.615,92.62,860299995.0
2006-07-31 08:35:00,92.64,92.664,92.61,92.63,1235400002.0
2006-07-31 08:40:00,92.639,92.66,92.618,92.621,1074500006.0
2006-07-31 08:45:00,92.632,92.675,92.617,92.652,1022799987.0
2006-07-31 08:50:00,92.633,92.673,92.614,92.649,1081799996.0
2006-07-31 08:55:00,92.668,92.696,92.646,92.673,1126600003.0
2006-07-31 09:00:00,92.679,92.685,92.64,92.648,1210899988.0
2006-07-31 09:05:00,92.663,92.689,92.643,92.658,865700000.0
2006-07-31 09:10:00,92.664,92.702,92.66,92.69,1089199998.0
2006-07-31 09:15:00,92.667,92.711,92.652,92.706,970100000.0
2006-07-31 09:20:00,92.707,92.722,92.676,92.682,1176200002.0
2006-07-31 09:25:00,92.688,92.728,92.686,92.71,1216399994.0
2006-07-31 09:30:00,92.702,92.748,92.69,92.744,1118799994.0
2006-07-31 09:35:00,92.723,92.749,92.694,92.722,1365299993.0
2006-07-31 09:40:00,92.727,92.767,92.718,92.723,1078099997.0
2006-07-31 09:45:00,92.721,92.736,92.655,92.655,977399995.0
2006-07-31 09:50:00,92.672,92.721,92.657,92.697,1235899999.0
2006-07-31 09:55:00,92.688,92.727,92.671,92.727,1148499996.0
2006-07-31 10:00:00,92.721,92.749,92.701,92.727,851199995.0
2006-07-31 10:05:00,92.733,92.775,92.716,92.775,1155699990.0
2006-07-31 10:10:00,92.758,92.782,92.744,92.754,992499998.0
2006-07-31 10:15:00,92.784,92.784,92.74,92.742,1178699997.0
2006-07-31 10:20:00,92.749,92.771,92.712,92.722,1498699984.0
2006-07-31 10:25:00,92.734,92.736,92.694,92.702,938200004.0
2006-07-31 10:30:00,92.712,92.712,92.642,92.684,825499998.0
2006-07-31 10:35:00,92.673,92.706,92.659,92.669,1120099994.0
2006-07-31 10:40:00,92.641,92.667,92.619,92.631,1173599999.0
2006-07-31 10:45:00,92.644,92.66,92.621,92.65,1440099992.0
2006-07-31 10:50:00,92.663,92.674,92.601,92.637,1223900000.0
2006-07-31 10:55:00,92.652,92.687,92.643,92.659,1231199995.0
2006-07-31 11:00:00,92.66,92.695,92.64,92.655,1139700004.0
2006-07-31 11:05:00,92.651,92.726,92.646,92.717,1478099996.0
2006-07-31 11:10:00,92.703,92.788,92.694,92.777,1237299999.0
2006-07-31 11:15:00,92.772,92.798,92.747,92.747,1200499991.0
2006-07-31 11:20:00,92.767,92.783,92.731,92.762,1124600006.0
2006-07-31 11:25:00,92.742,92.797,92.73,92.776,1377300004.0
2006-07-31 11:30:00,92.776,92.808,92.746,92.771,1179500002.0
2006-07-31 11:35:00,92.761,92.791,92.712,92.731,1032500001.0
2006-07-31 11:40:00,92.75,92.786,92.718,92.773,1357600000.0
2006-07-31 11:45:00,92.752,92.78,92.749,92.754,1019400004.0
2006-07-31 11:50:00,92.771,92.799,92.751,92.782,1450999994.0
2006-07-31 11:55:00,92.777,92.809,92.758,92.804,907899995.0
2006-07-31 12:00:00,92.808,92.814,92.765,92.783,1284699990.0
2006-07-31 12:05:00,92.762,92.781,92.736,92.751,1153899993.0
2006-07-31 12:10:00,92.77,92.791,92.728,92.743,1070899989.0
2006-07-31 12:15:00,92.728,92.763,92.709,92.727,1027399990.0
2006-07-31 12:20:00,92.735,92.769,92.718,92.751,1104500007.0
2006-07-31 12:25:00,92.754,92.774,92.712,92.755,1152999995.0
2006-07-31 12:30:00,92.729,92.767,92.717,92.733,937399994.0
2006-07-31 12:35:00,92.731,92.763,92.706,92.763,873000004.0
2006-07-31 12:40:00,92.752,92.772,92.689,92.695,1022299995.0
2006-07-31 12:45:00,92.682,92.731,92.682,92.707,1286999984.0
2006-07-31 12:50:00,92.713,92.737,92.651,92.694,1138099984.0
2006-07-31 12:55:00,92.698,92.749,92.689,92.741,1253899992.0
2006-07-31 13:00:00,92.757,92.764,92.722,92.726,1217099987.0
2006-07-31 13:05:00,92.715,92.738,92.691,92.72,1200300001.0
2006-07-31 13:10:00,92.743,92.761,92.711,92.738,1263699986.0
2006-07-31 13:15:00,92.753,92.762,92.699,92.744,1055999992.0
2006-07-31 13:20:00,92.773,92.781,92.749,92.766,1009699997.0
2006-07-31 13:25:00,92.768,92.787,92.745,92.773,1173200002.0
2006-07-31 13:30:00,92.775,92.804,92.754,92.79,945299995.0
2006-07-31 13:35:00,92.78,92.859,92.774,92.846,1043900007.0
2006-07-31 13:40:00,92.867,92.871,92.818,92.833,1034100000.0
2006-07-31 13:45:00,92.812,92.83,92.781,92.811,1310599997.0
2006-07-31 13:50:00,92.821,92.876,92.811,92.861,1182599997.0
2006-07-31 13:55:00,92.873,92.873,92.783,92.783,828999997.0
2006-07-31 14:00:00,92.785,92.834,92.776,92.812,1124199999.0
2006-07-31 14:05:00,92.809,92.829,92.751,92.781,1413399999.0
2006-07-31 14:10:00,92.778,92.811,92.731,92.764,1022600000.0
2006-07-31 14:15:00,92.75,92.798,92.73,92.798,1224700000.0
2006-07-31 14:20:00,92.788,92.803,92.735,92.748,1103399999.0
2006-07-31 14:25:00,92.761,92.815,92.733,92.793,1197999996.0
2006-07-31 14:30:00,92.799,92.825,92.735,92.793,1148399993.0
2006-07-31 14:35:00,92.803,92.84,92.788,92.83,878499994.0
2006-07-31 14:40:00,92.838,92.851,92.795,92.839,901699996.0
2006-07-31 14:45:00,92.841,92.874,92.808,92.841,1175099998.0
2006-07-31 14:50:00,92.858,92.895,92.826,92.845,1317600001.0
2006-07-31 14:55:00,92.873,92.958,92.856,92.955,1078899996.0
2006-07-31 15:00:00,92.955,92.955,92.888,92.928,1161400002.0
2006-07-31 15:05:00,92.913,92.943,92.904,92.921,1260700002.0
2006-07-31 15:10:00,92.932,92.952,92.899,92.899,1047499999.0
2006-07-31 15:15:00,92.912,92.954,92.887,92.921,1552600006.0
2006-07-31 15:20:00,92.941,92.95,92.892,92.92,1240000004.0
2006-07-31 15:25:00,92.941,92.946,92.903,92.916,1245999996.0
2006-07-31 15:30:00,92.935,92.954,92.911,92.943,981200000.0
2006-07-31 15:35:00,92.924,92.952,92.918,92.934,981899995.0
2006-07-31 15:40:00,92.91,92.941,92.886,92.912,725499998.0
2006-07-31 15:45:00,92.911,92.926,92.876,92.876,931299995.0
2006-07-31 15:50:00,92.882,92.898,92.825,92.855,964300004.0
2006-07-31 15:55:00,92.877,92.879,92.828,92.855,981600000.0
2006-07-31 16:00:00,92.84,92.892,92.821,92.841,1286500002.0
2006-07-31 16:05:00,92.867,92.886,92.83,92.856,833000007.0
2006-07-31 16:10:00,92.859,92.879,92.807,92.849,795699998.0
2006-07-31 16:15:00,92.849,92.867,92.802,92.827,1214399994.0
2006-07-31 16:20:00,92.817,92.881,92.817,92.873,1300199990.0
2006-07-31 16:25:00,92.862,92.88,92.838,92.86,839399998.0
2006-07-31 16:30:00,92.869,92.883,92.83,92.862,1016099999.0
2006-07-31 16:35:00,92.871,92.903,92.844,92.885,1133499991.0
2006-07-31 16:40:00,92.887,92.902,92.819,92.852,1199600000.0
2006-07-31 16:45:00,92.858,92.88,92.838,92.85,1333899986.0
2006-07-31 16:50:00,92.857,92.913,92.851,92.88,1110199996.0
2006-07-31 16:55:00,92.897,92.926,92.856,92.892,1100300001.0
2006-07-31 17:00:00,92.875,92.904,92.857,92.873,919699994.0
2006-07-31 17:05:00,92.885,92.895,92.842,92.874,1121200004.0
2006-07-31 17:10:00,92.868,92.873,92.813,92.849,1388999996.0
2006-07-31 17:15:00,92.819,92.855,92.801,92.801,1086000001.0
2006-07-31 17:20:00,92.816,92.847,92.789,92.825,819299999.0
2006-07-31 17:25:00,92.814,92.832,92.792,92.817,1316700004.0
2006-07-31 17:30:00,92.811,92.835,92.794,92.825,1286700003.0
2006-07-31 17:35:00,92.825,92.849,92.805,92.834,998799994.0
2006-07-31 17:40:00,92.835,92.86,92.821,92.845,1097399995.0
2006-07-31 17:45:00,92.859,92.877,92.825,92.869,1324300003.0
2006-07-31 17:50:00,92.871,92.917,92.863,92.879,1002200004.0
2006-07-31 17:55:00,92.893,92.91,92.875,92.887,1351400004.0
2006-07-31 18:00:00,92.905,92.93,92.875,92.93,8546299957.0
2006-07-31 18:05:00,92.92,92.94,92.896,92.909,10627499955.0
2006-07-31 18:10:00,92.933,93.0,92.919,93.0,7412999970.0
2006-07-31 18:15:00,93.01,93.01,92.938,92.95,6673099958.0
2006-07-31 18:20:00,92.93,92.962,92.919,92.943,5174899976.0
2006-07-31 18:25:00,92.925,92.939,92.893,92.928,8113899991.0
2006-07-31 18:30:00,92.925,92.96,92.914,92.944,7875699956.0
2006-07-31 18:35:00,92.922,92.962,92.905,92.952,5728799992.0
2006-07-31 18:40:00,92.942,93.012,92.929,92.977,5258899975.0
2006-07-31 18:45:00,92.99,93.062,92.96,93.037,3188799986.0
2006-07-31 18:50:00,93.058,93.067,93.005,93.039,6872099975.0
2006-07-31 18:55:00,93.041,93.047,92.99,93.035,4588099988.0
2006-07-31 19:00:00,93.037,93.1,93.022,93.073,2045799987.0
2006-07-31 19:05:00,93.085,93.09,93.048,93.075,5540399994.0
2006-07-31 19:10:00,93.093,93.124,93.069,93.113,1549699994.0
2006-07-31 19:15:00,93.113,93.124,93.066,93.073,4226699983.0
2006-07-31 19:20:00,93.099,93.108,93.051,93.09,4241399981.0
2006-07-31 19:25:00,93.087,93.163,93.065,93.146,5424499989.0
2006-07-31 19:30:00,93.15,93.196,93.137,93.159,4428999991.0
2006-07-31 19:35:00,93.178,93.218,93.143,93.172,3396499991.0
2006-07-31 19:40:00,93.167,93.179,93.12,93.163,3862200018.0
2006-07-31 19:45:00,93.165,93.181,93.143,93.166,3211500000.0
2006-07-31 19:50:00,93.148,93.172,93.129,93.155,3085700007.0
2006-07-31 19:55:00,93.135,93.16,93.112,93.135,3590600007.0
2006-07-31 20:00:00,93.135,93.152,93.116,93.127,2761699982.0
2006-07-31 20:05:00,93.142,93.163,93.098,93.109,2693699990.0
2006-07-31 20:10:00,93.115,93.132,93.086,93.125,5365199978.0
2006-07-31 20:15:00,93.127,93.156,93.103,93.148,4445199962.0
2006-07-31 20:20:00,93.15,93.165,93.115,93.135,3957800005.0
2006-07-31 20:25:00,93.14,93.161,93.113,93.143,4587399972.0
2006-07-31 20:30:00,93.17,93.18,93.117,93.141,5460499995.0
2006-07-31 20:35:00,93.14,93.161,93.104,93.144,4216999990.0
2006-07-31 20:40:00,93.145,93.161,93.112,93.135,5373999984.0
2006-07-31 20:45:00,93.117,93.145,93.101,93.125,4620999975.0
2006-07-31 20:50:00,93.128,93.149,93.084,93.14,3814099990.0
2006-07-31 20:55:00,93.126,93.17,93.109,93.15,5107199991.0
2006-07-31 21:00:00,93.16,93.16,93.088,93.112,3280299996.0
2006-07-31 21:05:00,93.106,93.106,93.058,93.06,2326799998.0
2006-07-31 21:10:00,93.08,93.095,93.05,93.081,2850099978.0
2006-07-31 21:15:00,93.075,93.087,93.035,93.062,4588100017.0
2006-07-31 21:20:00,93.077,93.082,93.03,93.063,7014999969.0
2006-07-31 21:25:00,93.041,93.076,93.038,93.054,3071599984.0
2006-07-31 21:30:00,93.068,93.099,93.05,93.07,2691899994.0
2006-07-31 21:35:00,93.08,93.084,93.05,93.072,1666999984.0
2006-07-31 21:40:00,93.072,93.094,93.045,93.067,3249499993.0
2006-07-31 21:45:00,93.075,93.109,93.05,93.085,3359999969.0
2006-07-31 21:50:00,93.103,93.133,93.088,93.115,1635799996.0
2006-07-31 21:55:00,93.1,93.136,93.1,93.116,1804599984.0
2006-07-31 22:00:00,93.114,93.125,93.072,93.101,3598499996.0
2006-07-31 22:05:00,93.096,93.102,93.045,93.045,1272799992.0
2006-07-31 22:10:00,93.05,93.095,93.029,93.08,1612499993.0
2006-07-31 22:15:00,93.076,93.118,93.06,93.09,1549599995.0
2006-07-31 22:20:00,93.1,93.133,93.083,93.084,1172399992.0
2006-07-31 22:25:00,93.107,93.132,93.08,93.09,1702699991.0
2006-07-31 22:30:00,93.106,93.127,93.079,93.09,2087799991.0
2006-07-31 22:35:00,93.12,93.126,93.068,93.076,1479799994.0
2006-07-31 22:40:00,93.077,93.105,93.056,93.09,2281399986.0
2006-07-31 22:45:00,93.098,93.104,93.053,93.085,2055800001.0
2006-07-31 22:50:00,93.084,93.127,93.06,93.09,1691699988.0
2006-07-31 22:55:00,93.087,93.118,93.001,93.05,1348999992.0
2006-07-31 23:00:00,93.067,93.105,93.037,93.071,1109400001.0
2006-07-31 23:05:00,93.08,93.13,93.05,93.075,1186999993.0
2006-07-31 23:10:00,93.068,93.094,93.046,93.06,1080899992.0
2006-07-31 23:15:00,93.058,93.094,93.041,93.054,1337199999.0
2006-07-31 23:20:00,93.061,93.101,93.041,93.074,1089000002.0
2006-07-31 23:25:00,93.107,93.114,93.061,93.085,1109700002.0
2006-07-31 23:30:00,93.084,93.1,93.052,93.096,1152600007.0
2006-07-31 23:35:00,93.103,93.122,93.064,93.09,1041000006.0
2006-07-31 23:40:00,93.092,93.117,93.069,93.093,1379299993.0
2006-07-31 23:45:00,93.088,93.098,93.062,93.087,1041400001.0
2006-07-31 23:50:00,93.08,93.1,93.041,93.1,1064899998.0
2006-07-31 23:55:00,93.095,93.103,93.077,93.095,663700000.0
2006-08-01 00:00:00,93.074,93.103,93.059,93.087,1090099990.0
2006-08-01 00:05:00,93.084,93.102,93.055,93.055,1006800004.0
2006-08-01 00:10:00,93.076,93.125,93.071,93.11,722700001.0
2006-08-01 00:15:00,93.115,93.126,93.091,93.109,750100001.0
2006-08-01 00:20:00,93.101,93.125,93.068,93.075,1079499996.0
2006-08-01 00:25:00,93.097,93.125,93.081,93.125,875699998.0
2006-08-01 00:30:00,93.094,93.13,93.082,93.11,847599998.0
2006-08-01 00:35:00,93.12,93.127,93.063,93.07,1482799997.0
2006-08-01 00:40:00,93.09,93.108,93.062,93.09,1152699998.0
2006-08-01 00:45:00,93.099,93.113,93.061,93.097,1164599999.0
2006-08-01 00:50:00,93.086,93.098,93.037,93.04,1083799995.0
2006-08-01 00:55:00,93.047,93.067,93.019,93.059,1439499998.0
2006-08-01 01:00:00,93.036,93.073,93.01,93.035,1028400010.0
2006-08-01 01:05:00,93.036,93.055,93.008,93.055,884699998.0
2006-08-01 01:10:00,93.064,93.064,93.02,93.048,1568299991.0
2006-08-01 01:15:00,93.052,93.078,93.042,93.065,1056600001.0
2006-08-01 01:20:00,93.043,93.084,93.041,93.043,1368799992.0
2006-08-01 01:25:00,93.07,93.086,93.018,93.061,1209100002.0
2006-08-01 01:30:00,93.067,93.067,93.016,93.026,1254900003.0
2006-08-01 01:35:00,93.045,93.07,93.022,93.054,975199994.0
2006-08-01 01:40:00,93.056,93.06,93.024,93.06,874100004.0
2006-08-01 01:45:00,93.057,93.081,93.028,93.067,951899990.0
2006-08-01 01:50:00,93.057,93.075,93.025,93.057,1208099999.0
2006-08-01 01:55:00,93.06,93.073,93.034,93.053,1411399990.0
2006-08-01 02:00:00,93.037,93.065,93.022,93.051,1168699998.0
2006-08-01 02:05:00,93.052,93.078,93.03,93.037,1046600000.0
2006-08-01 02:10:00,93.055,93.064,92.979,92.984,1171799992.0
2006-08-01 02:15:00,93.009,93.03,92.995,93.023,1154099991.0
2006-08-01 02:20:00,93.002,93.019,92.973,92.991,945999999.0
2006-08-01 02:25:00,92.998,93.02,92.981,92.995,1128599990.0
2006-08-01 02:30:00,93.001,93.008,92.958,92.972,1196999996.0
2006-08-01 02:35:00,92.978,92.981,92.932,92.949,1476999994.0
2006-08-01 02:40:00,92.957,92.985,92.934,92.973,1251200001.0
2006-08-01 02:45:00,92.963,92.997,92.956,92.982,1003600000.0
2006-08-01 02:50:00,92.993,93.013,92.969,92.98,935500003.0
2006-08-01 02:55:00,92.976,92.995,92.959,92.965,1251499990.0
2006-08-01 03:00:00,92.96,92.984,92.935,92.962,1273199996.0
2006-08-01 03:05:00,92.95,92.98,92.927,92.961,881800001.0
2006-08-01 03:10:00,92.951,92.978,92.932,92.965,1346600001.0
2006-08-01 03:15:00,92.973,92.991,92.945,92.951,1079499996.0
2006-08-01 03:20:00,92.953,92.981,92.945,92.973,1184100002.0
2006-08-01 03:25:00,92.982,92.988,92.942,92.966,1024400002.0
2006-08-01 03:30:00,92.968,92.97,92.921,92.953,1398999999.0
2006-08-01 03:35:00,92.934,92.968,92.927,92.953,1114200005.0
2006-08-01 03:40:00,92.962,92.97,92.901,92.968,913200001.0
2006-08-01 03:45:00,92.944,92.976,92.919,92.932,1027899993.0
2006-08-01 03:50:00,92.918,92.944,92.884,92.894,1091300000.0
2006-08-01 03:55:00,92.898,92.928,92.852,92.869,901499992.0
2006-08-01 04:00:00,92.858,92.933,92.858,92.924,1166599993.0
2006-08-01 04:05:00,92.92,92.964,92.918,92.937,1116800004.0
2006-08-01 04:10:00,92.96,92.966,92.933,92.937,1096099997.0
2006-08-01 04:15:00,92.943,92.973,92.942,92.971,852999994.0
2006-08-01 04:20:00,92.939,92.992,92.939,92.966,1093299998.0
2006-08-01 04:25:00,92.969,92.994,92.962,92.982,1295300004.0
2006-08-01 04:30:00,92.978,93.013,92.972,92.981,798999994.0
2006-08-01 04:35:00,92.996,93.01,92.964,92.966,1029199993.0
2006-08-01 04:40:00,92.995,93.0,92.964,92.995,853500003.0
2006-08-01 04:45:00,93.003,93.03,92.984,93.025,1006999989.0
2006-08-01 04:50:00,93.013,93.035,92.991,93.013,906799997.0
2006-08-01 04:55:00,93.036,93.041,92.999,93.007,840099998.0
2006-08-01 05:00:00,93.025,93.041,92.998,93.018,960299997.0
2006-08-01 05:05:00,93.033,93.05,93.005,93.027,959899993.0
2006-08-01 05:10:00,93.035,93.045,93.001,93.04,1119299997.0
2006-08-01 05:15:00,93.025,93.051,93.01,93.016,1276899997.0
2006-08-01 05:20:00,93.038,93.072,93.018,93.023,1064899985.0
2006-08-01 05:25:00,93.036,93.056,93.006,93.042,778000005.0
2006-08-01 05:30:00,93.056,93.068,93.03,93.064,758400000.0
2006-08-01 05:35:00,93.042,93.063,93.016,93.019,936599998.0
2006-08-01 05:40:00,93.038,93.048,93.014,93.032,635099996.0
2006-08-01 05:45:00,93.038,93.055,92.983,93.012,888299999.0
2006-08-01 05:50:00,93.023,93.044,93.0,93.02,1036399999.0
2006-08-01 05:55:00,93.02,93.038,92.996,93.036,856999985.0
2006-08-01 06:00:00,93.03,93.034,92.994,93.008,943699991.0
2006-08-01 06:05:00,93.015,93.024,92.975,92.997,1188599994.0
2006-08-01 06:10:00,92.986,93.006,92.957,92.993,773499997.0
2006-08-01 06:15:00,92.989,92.997,92.957,92.976,608299994.0
2006-08-01 06:20:00,92.987,92.995,92.957,92.977,673499993.0
2006-08-01 06:25:00,92.948,92.995,92.944,92.968,1010700005.0
2006-08-01 06:30:00,92.973,92.978,92.934,92.943,751399990.0
2006-08-01 06:35:00,92.946,92.978,92.919,92.96,830499986.0
2006-08-01 06:40:00,92.955,92.96,92.907,92.929,766299997.0
2006-08-01 06:45:00,92.923,92.934,92.874,92.874,903200002.0
2006-08-01 06:50:00,92.899,92.908,92.858,92.906,918599999.0
2006-08-01 06:55:00,92.906,92.906,92.843,92.86,1169699998.0
2006-08-01 07:00:00,92.865,92.889,92.84,92.889,1037600009.0
2006-08-01 07:05:00,92.875,92.893,92.82,92.838,874699997.0
2006-08-01 07:10:00,92.827,92.875,92.817,92.838,1181199997.0
2006-08-01 07:15:00,92.827,92.85,92.81,92.833,920699998.0
2006-08-01 07:20:00,92.823,92.845,92.784,92.791,1074299996.0
2006-08-01 07:25:00,92.786,92.82,92.75,92.812,986999997.0
2006-08-01 07:30:00,92.808,92.828,92.779,92.817,711799994.0
2006-08-01 07:35:00,92.813,92.818,92.763,92.763,1061799998.0
2006-08-01 07:40:00,92.768,92.793,92.699,92.732,1047599991.0
2006-08-01 07:45:00,92.704,92.764,92.703,92.744,920899990.0
2006-08-01 07:50:00,92.76,92.78,92.74,92.765,1120499999.0
2006-08-01 07:55:00,92.772,92.779,92.727,92.746,887899999.0
2006-08-01 08:00:00,92.742,92.765,92.73,92.745,1028799998.0
2006-08-01 08:05:00,92.759,92.792,92.744,92.789,812899997.0
2006-08-01 08:10:00,92.787,92.815,92.768,92.798,1103600003.0
2006-08-01 08:15:00,92.802,92.807,92.764,92.768,1186499987.0
2006-08-01 08:20:00,92.783,92.797,92.751,92.77,1026999991.0
2006-08-01 08:25:00,92.774,92.783,92.726,92.76,1308900001.0
2006-08-01 08:30:00,92.785,92.83,92.765,92.807,980299993.0
2006-08-01 08:35:00,92.808,92.874,92.808,92.85,1289100004.0
2006-08-01 08:40:00,92.858,92.891,92.813,92.856,1038099995.0
2006-08-01 08:45:00,92.862,92.882,92.842,92.856,1025499994.0
2006-08-01 08:50:00,92.844,92.904,92.831,92.902,1107399992.0
2006-08-01 08:55:00,92.896,92.896,92.863,92.88,1153400002.0
2006-08-01 09:00:00,92.883,92.899,92.856,92.877,1288700000.0
2006-08-01 09:05:00,92.871,92.886,92.835,92.871,1117499993.0
2006-08-01 09:10:00,92.867,92.873,92.829,92.835,893299999.0
2006-08-01 09:15:00,92.846,92.863,92.827,92.835,752299999.0
2006-08-01 09:20:00,92.85,92.886,92.84,92.874,1247500005.0
2006-08-01 09:25:00,92.872,92.881,92.842,92.848,1075399994.0
2006-08-01 09:30:00,92.839,92.883,92.818,92.859,1101800005.0
2006-08-01 09:35:00,92.852,92.88,92.826,92.861,1082599985.0
2006-08-01 09:40:00,92.858,92.871,92.831,92.855,913700006.0
2006-08-01 09:45:00,92.858,92.872,92.828,92.865,1130699999.0
2006-08-01 09:50:00,92.858,92.897,92.849,92.879,1296599999.0
2006-08-01 09:55:00,92.87,92.921,92.853,92.911,1262500006.0
2006-08-01 10:00:00,92.917,92.934,92.884,92.931,1004099992.0
2006-08-01 10:05:00,92.922,92.962,92.901,92.961,958099999.0
2006-08-01 10:10:00,92.95,92.964,92.923,92.925,1217299994.0
2006-08-01 10:15:00,92.95,92.964,92.921,92.934,1348000002.0
2006-08-01 10:20:00,92.949,92.949,92.909,92.927,1142299994.0
2006-08-01 10:25:00,92.927,92.937,92.882,92.901,1137399993.0
2006-08-01 10:30:00,92.903,92.943,92.866,92.866,1347600005.0
2006-08-01 10:35:00,92.873,92.923,92.854,92.918,1060699997.0
2006-08-01 10:40:00,92.915,92.967,92.899,92.93,1287899994.0
2006-08-01 10:45:00,92.942,92.972,92.913,92.927,1342699994.0
2006-08-01 10:50:00,92.937,92.937,92.887,92.914,1207499998.0
2006-08-01 10:55:00,92.914,92.956,92.908,92.927,1347499991.0
2006-08-01 11:00:00,92.949,92.964,92.905,92.919,1273099994.0
2006-08-01 11:05:00,92.914,92.944,92.905,92.914,1149099988.0
2006-08-01 11:10:00,92.931,92.943,92.903,92.916,1252899999.0
2006-08-01 11:15:00,92.9,92.928,92.888,92.902,1388700002.0
2006-08-01 11:20:00,92.898,92.927,92.89,92.908,1182599993.0
2006-08-01 11:25:00,92.905,92.93,92.884,92.913,1117099999.0
2006-08-01 11:30:00,92.912,92.942,92.891,92.929,1212699989.0
2006-08-01 11:35:00,92.921,92.955,92.902,92.942,1248599996.0
2006-08-01 11:40:00,92.962,92.977,92.921,92.941,1519500000.0
2006-08-01 11:45:00,92.918,92.967,92.902,92.936,1194399993.0
2006-08-01 11:50:00,92.93,92.98,92.92,92.979,1305599992.0
2006-08-01 11:55:00,92.988,93.003,92.957,92.957,1109400000.0
2006-08-01 12:00:00,92.965,92.975,92.93,92.966,1221200001.0
2006-08-01 12:05:00,92.948,92.971,92.939,92.939,1200800000.0
2006-08-01 12:10:00,92.943,92.966,92.897,92.95,1500099986.0
2006-08-01 12:15:00,92.945,92.967,92.928,92.947,978099998.0
2006-08-01 12:20:00,92.964,92.967,92.93,92.958,1027599995.0
2006-08-01 12:25:00,92.93,92.979,92.93,92.972,1092599999.0
2006-08-01 12:30:00,92.956,92.965,92.926,92.927,1217199997.0
2006-08-01 12:35:00,92.945,92.978,92.928,92.978,978899996.0
2006-08-01 12:40:00,92.973,92.994,92.95,92.989,1144999996.0
2006-08-01 12:45:00,92.983,93.045,92.983,93.018,1293300000.0
2006-08-01 12:50:00,93.025,93.09,92.996,93.073,988300001.0
2006-08-01 12:55:00,93.082,93.125,93.063,93.095,929200005.0
2006-08-01 13:00:00,93.103,93.113,93.063,93.099,1339699998.0
2006-08-01 13:05:00,93.1,93.12,93.072,93.11,1536799995.0
2006-08-01 13:10:00,93.105,93.157,93.096,93.125,1387799999.0
2006-08-01 13:15:00,93.144,93.155,93.084,93.111,1067000000.0
2006-08-01 13:20:00,93.118,93.122,93.078,93.104,1266699986.0
2006-08-01 13:25:00,93.114,93.137,93.087,93.137,1169600000.0
2006-08-01 13:30:00,93.137,93.137,93.086,93.09,1088600001.0
2006-08-01 13:35:00,93.103,93.124,93.082,93.111,888799994.0
2006-08-01 13:40:00,93.122,93.132,93.09,93.093,1041100002.0
2006-08-01 13:45:00,93.089,93.109,93.054,93.054,1193099998.0
2006-08-01 13:50:00,93.068,93.107,93.044,93.086,1325399997.0
2006-08-01 13:55:00,93.087,93.115,93.069,93.095,920699988.0
2006-08-01 14:00:00,93.1,93.108,93.035,93.035,1039999985.0
2006-08-01 14:05:00,93.057,93.096,93.022,93.073,970599996.0
2006-08-01 14:10:00,93.066,93.102,93.053,93.085,1044600000.0
2006-08-01 14:15:00,93.096,93.12,93.061,93.068,1159200000.0
2006-08-01 14:20:00,93.079,93.114,93.065,93.078,982700000.0
2006-08-01 14:25:00,93.098,93.155,93.078,93.132,1159999997.0
2006-08-01 14:30:00,93.115,93.173,93.072,93.089,938200003.0
2006-08-01 14:35:00,93.097,93.16,93.08,93.138,1300600003.0
2006-08-01 14:40:00,93.14,93.198,93.101,93.188,1126900007.0
2006-08-01 14:45:00,93.178,93.222,93.143,93.143,1006300001.0
2006-08-01 14:50:00,93.159,93.166,93.102,93.126,1395200005.0
2006-08-01 14:55:00,93.142,93.181,93.124,93.159,1127600003.0
2006-08-01 15:00:00,93.16,93.243,93.152,93.217,923500000.0
2006-08-01 15:05:00,93.207,93.241,93.196,93.234,988400002.0
2006-08-01 15:10:00,93.235,93.264,93.218,93.246,691700000.0
2006-08-01 15:15:00,93.234,93.267,93.203,93.22,1287499996.0
2006-08-01 15:20:00,93.207,93.249,93.176,93.238,1199599993.0
2006-08-01 15:25:00,93.228,93.253,93.194,93.209,1153199997.0
2006-08-01 15:30:00,93.213,93.238,93.189,93.198,1046099995.0
2006-08-01 15:35:00,93.215,93.289,93.193,93.276,814699995.0
2006-08-01 15:40:00,93.255,93.281,93.215,93.236,1026199999.0
2006-08-01 15:45:00,93.249,93.316,93.225,93.286,1116200000.0
2006-08-01 15:50:00,93.295,93.31,93.195,93.195,1088399992.0
2006-08-01 15:55:00,93.238,93.238,93.197,93.215,1023999989.0
2006-08-01 16:00:00,93.191,93.33,93.168,93.307,1361499994.0
2006-08-01 16:05:00,93.3,93.32,93.252,93.254,866600002.0
2006-08-01 16:10:00,93.252,93.269,93.174,93.184,1143599999.0
2006-08-01 16:15:00,93.172,93.253,93.155,93.199,1217199995.0
2006-08-01 16:20:00,93.218,93.285,93.186,93.19,1002299997.0
2006-08-01 16:25:00,93.209,93.272,93.182,93.26,1012099999.0
2006-08-01 16:30:00,93.247,93.306,93.247,93.28,990999993.0
2006-08-01 16:35:00,93.285,93.301,93.261,93.292,1265799999.0
2006-08-01 16:40:00,93.271,93.285,93.232,93.26,901299994.0
2006-08-01 16:45:00,93.259,93.287,93.197,93.236,1233199994.0
2006-08-01 16:50:00,93.238,93.262,93.198,93.256,1107100001.0
2006-08-01 16:55:00,93.244,93.251,93.156,93.156,779599996.0
2006-08-01 17:00:00,93.127,93.185,93.121,93.129,1251900008.0
2006-08-01 17:05:00,93.138,93.172,93.121,93.162,800100003.0
2006-08-01 17:10:00,93.162,93.195,93.142,93.18,1270599997.0
2006-08-01 17:15:00,93.158,93.209,93.158,93.191,1204699996.0
2006-08-01 17:20:00,93.198,93.226,93.176,93.205,898100003.0
2006-08-01 17:25:00,93.212,93.25,93.2,93.213,1033799992.0
2006-08-01 17:30:00,93.209,93.25,93.194,93.221,1144699998.0
2006-08-01 17:35:00,93.243,93.243,93.169,93.185,1051899991.0
2006-08-01 17:40:00,93.171,93.234,93.171,93.207,1126999992.0
2006-08-01 17:45:00,93.227,93.248,93.21,93.216,1007699995.0
2006-08-01 17:50:00,93.232,93.281,93.227,93.267,1192299999.0
2006-08-01 17:55:00,93.279,93.297,93.257,93.278,1214699988.0
2006-08-01 18:00:00,93.285,93.35,93.272,93.35,6420399992.0
2006-08-01 18:05:00,93.36,93.36,93.268,93.295,10244999985.0
2006-08-01 18:10:00,93.303,93.374,93.284,93.34,7246399974.0
2006-08-01 18:15:00,93.33,93.45,93.29,93.45,6702599975.0
2006-08-01 18:20:00,93.44,93.45,93.37,93.38,9439199991.0
2006-08-01 18:25:00,93.377,93.422,93.364,93.393,7483299990.0
2006-08-01 18:30:00,93.414,93.45,93.393,93.44,7682399979.0
2006-08-01 18:35:00,93.415,93.458,93.404,93.406,5513099977.0
2006-08-01 18:40:00,93.427,93.457,93.411,93.429,5673100013.0
2006-08-01 18:45:00,93.43,93.462,93.412,93.438,2694399994.0
2006-08-01 18:50:00,93.412,93.45,93.38,93.4,6613199986.0
2006-08-01 18:55:00,93.407,93.445,93.383,93.422,4639999980.0
2006-08-01 19:00:00,93.419,93.439,93.388,93.417,2009499988.0
2006-08-01 19:05:00,93.403,93.454,93.403,93.443,5402499968.0
2006-08-01 19:10:00,93.429,93.44,93.394,93.406,1805300001.0
2006-08-01 19:15:00,93.412,93.454,93.4,93.435,4204399979.0
2006-08-01 19:20:00,93.442,93.446,93.408,93.432,4215399976.0
2006-08-01 19:25:00,93.43,93.448,93.397,93.435,5812399977.0
2006-08-01 19:30:00,93.435,93.457,93.409,93.435,4606799989.0
2006-08-01 19:35:00,93.432,93.455,93.398,93.398,3429299986.0
2006-08-01 19:40:00,93.393,93.437,93.392,93.397,4062699981.0
2006-08-01 19:45:00,93.394,93.429,93.39,93.407,3025299994.0
2006-08-01 19:50:00,93.401,93.423,93.39,93.414,2871699981.0
2006-08-01 19:55:00,93.4,93.429,93.381,93.405,3036599989.0
2006-08-01 20:00:00,93.391,93.417,93.378,93.392,2543999989.0
2006-08-01 20:05:00,93.398,93.428,93.356,93.413,2565899985.0
2006-08-01 20:10:00,93.404,93.436,93.373,93.426,5214899991.0
2006-08-01 20:15:00,93.429,93.465,93.402,93.427,4296899992.0
2006-08-01 20:20:00,93.435,93.453,93.414,93.427,3846799980.0
2006-08-01 20:25:00,93.44,93.461,93.42,93.434,5972699996.0
2006-08-01 20:30:00,93.456,93.46,93.406,93.419,3397899976.0
2006-08-01 20:35:00,93.437,93.442,93.389,93.415,4659999984.0
2006-08-01 20:40:00,93.396,93.422,93.367,93.396,5312199976.0
2006-08-01 20:45:00,93.392,93.428,93.374,93.403,4849100000.0
2006-08-01 20:50:00,93.405,93.426,93.334,93.349,4296899998.0
2006-08-01 20:55:00,93.365,93.377,93.284,93.317,7515999992.0
2006-08-01 21:00:00,93.319,93.342,93.291,93.309,4092699998.0
2006-08-01 21:05:00,93.302,93.344,93.284,93.312,2260499997.0
2006-08-01 21:10:00,93.335,93.36,93.32,93.345,3251399984.0
2006-08-01 21:15:00,93.362,93.369,93.319,93.344,5033399984.0
2006-08-01 21:20:00,93.344,93.385,93.322,93.38,7079899990.0
2006-08-01 21:25:00,93.357,93.392,93.34,93.374,3142699993.0
2006-08-01 21:30:00,93.364,93.377,93.34,93.36,2723300000.0
2006-08-01 21:35:00,93.355,93.371,93.326,93.348,1945300002.0
2006-08-01 21:40:00,93.34,93.372,93.325,93.36,3756499985.0
2006-08-01 21:45:00,93.352,93.386,93.349,93.373,3358699990.0
2006-08-01 21:50:00,93.376,93.39,93.355,93.37,1522300001.0
2006-08-01 21:55:00,93.368,93.396,93.36,93.382,1505999991.0
2006-08-01 22:00:00,93.387,93.403,93.356,93.375,3781999995.0
2006-08-01 22:05:00,93.369,93.423,93.36,93.397,1261099989.0
2006-08-01 22:10:00,93.423,93.433,93.39,93.433,1776100011.0
2006-08-01 22:15:00,93.42,93.44,93.398,93.429,1720999996.0
2006-08-01 22:20:00,93.416,93.44,93.395,93.415,1048000005.0
2006-08-01 22:25:00,93.4,93.428,93.38,93.405,1628499996.0
2006-08-01 22:30:00,93.415,93.42,93.38,93.385,1857199996.0
2006-08-01 22:35:00,93.396,93.433,93.382,93.405,1353799992.0
2006-08-01 22:40:00,93.417,93.428,93.387,93.42,2090399993.0
2006-08-01 22:45:00,93.405,93.426,93.378,93.408,2175399998.0
2006-08-01 22:50:00,93.41,93.447,93.379,93.422,1785000004.0
2006-08-01 22:55:00,93.438,93.457,93.352,93.4,1297599993.0
2006-08-01 23:00:00,93.43,93.444,93.379,93.394,1325499999.0
2006-08-01 23:05:00,93.434,93.443,93.377,93.44,1013499997.0
2006-08-01 23:10:00,93.413,93.431,93.375,93.392,1213499996.0
2006-08-01 23:15:00,93.408,93.432,93.353,93.373,1199999991.0
2006-08-01 23:20:00,93.385,93.438,93.352,93.434,1283200001.0
2006-08-01 23:25:00,93.433,93.435,93.395,93.414,1078500000.0
2006-08-01 23:30:00,93.422,93.435,93.393,93.409,1286500003.0
2006-08-01 23:35:00,93.412,93.447,93.382,93.407,1178300002.0
2006-08-01 23:40:00,93.42,93.443,93.392,93.418,1257299993.0
2006-08-01 23:45:00,93.429,93.45,93.39,93.426,686600002.0
2006-08-01 23:50:00,93.44,93.468,93.42,93.455,1012599997.0
2006-08-01 23:55:00,93.458,93.465,93.423,93.442,857900006.0
2006-08-02 00:00:00,93.431,93.462,93.409,93.462,895700000.0
2006-08-02 00:05:00,93.443,93.463,93.406,93.406,1325800003.0
2006-08-02 00:10:00,93.434,93.449,93.405,93.427,1252499993.0
2006-08-02 00:15:00,93.411,93.436,93.403,93.414,726099997.0
2006-08-02 00:20:00,93.383,93.4,93.34,93.345,1233300001.0
2006-08-02 00:25:00,93.365,93.387,93.351,93.382,731199993.0
2006-08-02 00:30:00,93.357,93.375,93.332,93.369,874199993.0
2006-08-02 00:35:00,93.358,93.372,93.298,93.326,1240900000.0
2006-08-02 00:40:00,93.354,93.366,93.321,93.33,1100299989.0
2006-08-02 00:45:00,93.324,93.37,93.308,93.353,1281799994.0
2006-08-02 00:50:00,93.341,93.365,93.326,93.346,1106799993.0
2006-08-02 00:55:00,93.345,93.386,93.33,93.372,1113599991.0
2006-08-02 01:00:00,93.348,93.38,93.333,93.368,1004399997.0
2006-08-02 01:05:00,93.367,93.376,93.318,93.369,1344299994.0
2006-08-02 01:10:00,93.355,93.368,93.319,93.322,1215699998.0
2006-08-02 01:15:00,93.347,93.347,93.293,93.305,794299996.0
2006-08-02 01:20:00,93.288,93.334,93.278,93.278,1099499995.0
2006-08-02 01:25:00,93.288,93.305,93.26,93.296,881299998.0
2006-08-02 01:30:00,93.313,93.344,93.305,93.316,1227199995.0
2006-08-02 01:35:00,93.32,93.335,93.276,93.287,1172499999.0
2006-08-02 01:40:00,93.28,93.307,93.254,93.307,1164199997.0
2006-08-02 01:45:00,93.295,93.318,93.26,93.27,1160499991.0
2006-08-02 01:50:00,93.278,93.296,93.237,93.241,1307599993.0
2006-08-02 01:55:00,93.257,93.285,93.231,93.28,1532199986.0
2006-08-02 02:00:00,93.279,93.296,93.257,93.266,1039999998.0
2006-08-02 02:05:00,93.262,93.295,93.259,93.266,1395399995.0
2006-08-02 02:10:00,93.272,93.292,93.255,93.263,983199994.0
2006-08-02 02:15:00,93.263,93.303,93.254,93.301,895899996.0
2006-08-02 02:20:00,93.297,93.297,93.249,93.263,1102800003.0
2006-08-02 02:25:00,93.288,93.318,93.241,93.259,1014499994.0
2006-08-02 02:30:00,93.233,93.263,93.203,93.244,1424100000.0
2006-08-02 02:35:00,93.242,93.262,93.223,93.239,1031399998.0
2006-08-02 02:40:00,93.233,93.276,93.23,93.255,1127899999.0
2006-08-02 02:45:00,93.245,93.264,93.216,93.231,1026400002.0
2006-08-02 02:50:00,93.262,93.284,93.225,93.267,1080899999.0
2006-08-02 02:55:00,93.271,93.297,93.249,93.276,1203999996.0
2006-08-02 03:00:00,93.301,93.318,93.242,93.258,965799988.0
2006-08-02 03:05:00,93.244,93.267,93.21,93.25,1104999993.0
2006-08-02 03:10:00,93.258,93.277,93.221,93.259,1144799995.0
2006-08-02 03:15:00,93.233,93.276,93.227,93.253,664299998.0
2006-08-02 03:20:00,93.263,93.269,93.232,93.241,1367299999.0
2006-08-02 03:25:00,93.256,93.276,93.222,93.261,984199988.0
2006-08-02 03:30:00,93.267,93.293,93.244,93.267,1106700006.0
2006-08-02 03:35:00,93.279,93.301,93.253,93.271,861800001.0
2006-08-02 03:40:00,93.287,93.309,93.251,93.297,1002399994.0
2006-08-02 03:45:00,93.273,93.3,93.258,93.272,1270300000.0
2006-08-02 03:50:00,93.25,93.284,93.241,93.275,1231399994.0
2006-08-02 03:55:00,93.257,93.301,93.255,93.275,941699998.0
2006-08-02 04:00:00,93.262,93.296,93.26,93.271,1095200005.0
2006-08-02 04:05:00,93.287,93.291,93.228,93.228,759899994.0
2006-08-02 04:10:00,93.255,93.273,93.226,93.251,841800001.0
2006-08-02 04:15:00,93.255,93.276,93.224,93.271,794199998.0
2006-08-02 04:20:00,93.258,93.261,93.203,93.225,956099993.0
2006-08-02 04:25:00,93.214,93.228,93.166,93.166,996400002.0
2006-08-02 04:30:00,93.175,93.194,93.143,93.162,948199994.0
2006-08-02 04:35:00,93.167,93.191,93.137,93.165,954899998.0
2006-08-02 04:40:00,93.146,93.178,93.123,93.154,885799988.0
2006-08-02 04:45:00,93.167,93.176,93.145,93.172,1284300000.0
2006-08-02 04:50:00,93.158,93.189,93.14,93.16,1155499998.0
2006-08-02 04:55:00,93.162,93.176,93.125,93.129,613799998.0
2006-08-02 05:00:00,93.145,93.156,93.095,93.136,999299998.0
2006-08-02 05:05:00,93.14,93.176,93.13,93.165,1143100000.0
2006-08-02 05:10:00,93.163,93.181,93.131,93.165,1005499990.0
2006-08-02 05:15:00,93.167,93.187,93.14,93.156,1058799996.0
2006-08-02 05:20:00,93.164,93.203,93.159,93.168,762799997.0
2006-08-02 05:25:00,93.178,93.182,93.143,93.168,871600001.0
2006-08-02 05:30:00,93.165,93.176,93.14,93.146,732899997.0
2006-08-02 05:35:00,93.168,93.173,93.134,93.135,1067800002.0
2006-08-02 05:40:00,93.131,93.158,93.123,93.143,808200006.0
2006-08-02 05:45:00,93.133,93.171,93.101,93.159,1157600001.0
2006-08-02 05:50:00,93.153,93.178,93.132,93.159,909199989.0
2006-08-02 05:55:00,93.163,93.185,93.142,93.163,937200001.0
2006-08-02 06:00:00,93.184,93.216,93.16,93.203,955999992.0
2006-08-02 06:05:00,93.168,93.208,93.166,93.208,1190500000.0
2006-08-02 06:10:00,93.185,93.213,93.152,93.164,972999997.0
2006-08-02 06:15:00,93.145,93.174,93.123,93.141,846099995.0
2006-08-02 06:20:00,93.15,93.181,93.132,93.165,556499998.0
2006-08-02 06:25:00,93.15,93.188,93.145,93.183,830899999.0
2006-08-02 06:30:00,93.175,93.191,93.154,93.166,1011699992.0
2006-08-02 06:35:00,93.192,93.201,93.158,93.172,734799995.0
2006-08-02 06:40:00,93.186,93.212,93.171,93.178,1013399997.0
2006-08-02 06:45:00,93.189,93.208,93.155,93.155,690999996.0
2006-08-02 06:50:00,93.169,93.2,93.158,93.183,1141199988.0
2006-08-02 06:55:00,93.183,93.213,93.169,93.187,1150699998.0
2006-08-02 07:00:00,93.182,93.217,93.174,93.198,951799992.0
2006-08-02 07:05:00,93.183,93.207,93.174,93.205,922099995.0
2006-08-02 07:10:00,93.207,93.213,93.176,93.19,895200000.0
2006-08-02 07:15:00,93.208,93.212,93.165,93.165,1270599998.0
2006-08-02 07:20:00,93.165,93.19,93.162,93.188,825400002.0
2006-08-02 07:25:00,93.172,93.188,93.147,93.175,1154899997.0
2006-08-02 07:30:00,93.177,93.191,93.107,93.142,807499996.0
2006-08-02 07:35:00,93.132,93.148,93.098,93.125,1265400001.0
2006-08-02 07:40:00,93.125,93.125,93.073,93.097,953299994.0
2006-08-02 07:45:00,93.097,93.171,93.084,93.17,997499991.0
2006-08-02 07:50:00,93.19,93.241,93.163,93.228,975299997.0
2006-08-02 07:55:00,93.214,93.271,93.199,93.227,1042000000.0
2006-08-02 08:00:00,93.225,93.225,93.156,93.211,1200800000.0
2006-08-02 08:05:00,93.193,93.235,93.186,93.235,1064299999.0
2006-08-02 08:10:00,93.234,93.234,93.188,93.199,1030199998.0
2006-08-02 08:15:00,93.201,93.239,93.187,93.212,1181199994.0
2006-08-02 08:20:00,93.22,93.236,93.18,93.198,1060499998.0
2006-08-02 08:25:00,93.183,93.216,93.174,93.195,1181999996.0
2006-08-02 08:30:00,93.185,93.23,93.172,93.223,1033099999.0
2006-08-02 08:35:00,93.23,93.242,93.17,93.216,1174199999.0
2006-08-02 08:40:00,93.202,93.22,93.162,93.162,1178799998.0
2006-08-02 08:45:00,93.193,93.22,93.178,93.22,1033999994.0
2006-08-02 08:50:00,93.214,93.305,93.201,93.285,1163099995.0
2006-08-02 08:55:00,93.28,93.314,93.24,93.262,1093299998.0
2006-08-02 09:00:00,93.259,93.274,93.205,93.218,881099994.0
2006-08-02 09:05:00,93.222,93.236,93.172,93.19,1247099996.0
2006-08-02 09:10:00,93.21,93.217,93.186,93.204,741399998.0
2006-08-02 09:15:00,93.191,93.208,93.164,93.167,1040499994.0
2006-08-02 09:20:00,93.167,93.184,93.126,93.134,1240300001.0
2006-08-02 09:25:00,93.148,93.174,93.117,93.161,1252800005.0
2006-08-02 09:30:00,93.163,93.189,93.125,93.168,1225900004.0
2006-08-02 09:35:00,93.182,93.207,93.163,93.207,1048099995.0
2006-08-02 09:40:00,93.195,93.228,93.178,93.217,1169799996.0
2006-08-02 09:45:00,93.222,93.239,93.187,93.187,1050799998.0
2006-08-02 09:50:00,93.2,93.223,93.179,93.195,1143300001.0
2006-08-02 09:55:00,93.18,93.224,93.171,93.174,1133699998.0
2006-08-02 10:00:00,93.177,93.189,93.123,93.169,994900002.0
2006-08-02 10:05:00,93.18,93.213,93.168,93.197,810399995.0
2006-08-02 10:10:00,93.19,93.209,93.17,93.186,864599995.0
2006-08-02 10:15:00,93.172,93.188,93.14,93.173,923500002.0
2006-08-02 10:20:00,93.178,93.217,93.137,93.212,1313699997.0
2006-08-02 10:25:00,93.202,93.224,93.184,93.211,1151300003.0
2006-08-02 10:30:00,93.196,93.217,93.153,93.168,1006999995.0
2006-08-02 10:35:00,93.168,93.227,93.168,93.218,1252499999.0
2006-08-02 10:40:00,93.188,93.211,93.17,93.19,1333800001.0
2006-08-02 10:45:00,93.198,93.215,93.173,93.177,1454900012.0
2006-08-02 10:50:00,93.203,93.215,93.137,93.194,1209800007.0
2006-08-02 10:55:00,93.195,93.233,93.18,93.207,1175900000.0
2006-08-02 11:00:00,93.214,93.25,93.177,93.193,1105599999.0
2006-08-02 11:05:00,93.205,93.231,93.191,93.206,738499998.0
2006-08-02 11:10:00,93.203,93.245,93.189,93.211,1347800001.0
2006-08-02 11:15:00,93.219,93.228,93.192,93.199,1168099989.0
2006-08-02 11:20:00,93.198,93.221,93.174,93.208,1085499991.0
2006-08-02 11:25:00,93.213,93.23,93.176,93.207,1108899998.0
2006-08-02 11:30:00,93.207,93.208,93.139,93.161,1517200001.0
2006-08-02 11:35:00,93.149,93.18,93.13,93.175,943099993.0
2006-08-02 11:40:00,93.155,93.197,93.125,93.181,1334800004.0
2006-08-02 11:45:00,93.172,93.193,93.145,93.152,1298600002.0
2006-08-02 11:50:00,93.153,93.178,93.129,93.129,1298699987.0
2006-08-02 11:55:00,93.158,93.162,93.1,93.128,1247599999.0
2006-08-02 12:00:00,93.134,93.163,93.117,93.162,1301199996.0
2006-08-02 12:05:00,93.152,93.21,93.139,93.202,1033499996.0
2006-08-02 12:10:00,93.187,93.22,93.183,93.212,1192199997.0
2006-08-02 12:15:00,93.205,93.222,93.181,93.208,1294300009.0
2006-08-02 12:20:00,93.206,93.226,93.186,93.196,1019499988.0
2006-08-02 12:25:00,93.189,93.213,93.17,93.201,1122799996.0
2006-08-02 12:30:00,93.191,93.204,93.17,93.182,1103899999.0
2006-08-02 12:35:00,93.195,93.228,93.179,93.215,850599992.0
2006-08-02 12:40:00,93.226,93.256,93.195,93.195,744600004.0
2006-08-02 12:45:00,93.207,93.239,93.182,93.227,1297999993.0
2006-08-02 12:50:00,93.2,93.25,93.151,93.25,1067099988.0
2006-08-02 12:55:00,93.256,93.275,93.231,93.231,837900005.0
2006-08-02 13:00:00,93.253,93.27,93.216,93.224,1293700001.0
2006-08-02 13:05:00,93.222,93.244,93.202,93.23,1039300007.0
2006-08-02 13:10:00,93.218,93.255,93.214,93.235,1052599995.0
2006-08-02 13:15:00,93.24,93.24,93.173,93.211,1009500003.0
2006-08-02 13:20:00,93.225,93.235,93.208,93.227,1024600000.0
2006-08-02 13:25:00,93.21,93.232,93.2,93.218,1151999999.0
2006-08-02 13:30:00,93.216,93.235,93.196,93.225,879099995.0
2006-08-02 13:35:00,93.225,93.305,93.196,93.257,934699992.0
2006-08-02 13:40:00,93.283,93.322,93.237,93.265,1269900001.0
2006-08-02 13:45:00,93.221,93.299,93.221,93.251,1339100001.0
2006-08-02 13:50:00,93.266,93.314,93.244,93.268,1258099985.0
2006-08-02 13:55:00,93.266,93.304,93.234,93.243,1422899992.0
2006-08-02 14:00:00,93.238,93.305,93.237,93.276,907599998.0
2006-08-02 14:05:00,93.256,93.325,93.235,93.3,1091499999.0
2006-08-02 14:10:00,93.307,93.375,93.264,93.361,1166400002.0
2006-08-02 14:15:00,93.35,93.359,93.258,93.29,1050700000.0
2006-08-02 14:20:00,93.305,93.324,93.253,93.298,1332400004.0
2006-08-02 14:25:00,93.308,93.391,93.291,93.361,1529400010.0
2006-08-02 14:30:00,93.323,93.36,93.279,93.294,1076699992.0
2006-08-02 14:35:00,93.357,93.384,93.298,93.311,1077599997.0
2006-08-02 14:40:00,93.311,93.387,93.283,93.375,1078399996.0
2006-08-02 14:45:00,93.35,93.389,93.267,93.378,1299799999.0
2006-08-02 14:50:00,93.387,93.425,93.363,93.39,1331299988.0
2006-08-02 14:55:00,93.432,93.432,93.345,93.408,1429299997.0
2006-08-02 15:00:00,93.405,93.428,93.347,93.358,1297899984.0
2006-08-02 15:05:00,93.38,93.448,93.333,93.345,1101199992.0
2006-08-02 15:10:00,93.395,93.401,93.317,93.362,1170499995.0
2006-08-02 15:15:00,93.358,93.379,93.305,93.325,1353699995.0
2006-08-02 15:20:00,93.304,93.341,93.177,93.177,971000006.0
2006-08-02 15:25:00,93.183,93.228,93.12,93.193,1181299994.0
2006-08-02 15:30:00,93.203,93.235,93.157,93.202,1248700004.0
2006-08-02 15:35:00,93.217,93.217,93.103,93.118,1348599989.0
2006-08-02 15:40:00,93.165,93.27,93.144,93.244,1265599996.0
2006-08-02 15:45:00,93.251,93.293,93.172,93.241,887500000.0
2006-08-02 15:50:00,93.231,93.304,93.219,93.262,1582799985.0
2006-08-02 15:55:00,93.281,93.338,93.249,93.296,1249100002.0
2006-08-02 16:00:00,93.288,93.396,93.273,93.34,1269799998.0
2006-08-02 16:05:00,93.34,93.351,93.299,93.322,948700005.0
2006-08-02 16:10:00,93.299,93.33,93.147,93.253,1062099997.0
2006-08-02 16:15:00,93.248,93.291,93.237,93.257,1320699992.0
2006-08-02 16:20:00,93.277,93.315,93.263,93.278,1079800001.0
2006-08-02 16:25:00,93.295,93.305,93.231,93.231,975300002.0
2006-08-02 16:30:00,93.253,93.276,93.232,93.271,973500003.0
2006-08-02 16:35:00,93.26,93.299,93.248,93.285,1055099994.0
2006-08-02 16:40:00,93.261,93.275,93.229,93.235,1448199996.0
2006-08-02 16:45:00,93.247,93.296,93.227,93.238,1286599991.0
2006-08-02 16:50:00,93.251,93.273,93.215,93.236,1053599993.0
2006-08-02 16:55:00,93.234,93.261,93.212,93.237,1406000009.0
2006-08-02 17:00:00,93.273,93.285,93.204,93.205,1211099994.0
2006-08-02 17:05:00,93.238,93.238,93.17,93.211,1088800001.0
2006-08-02 17:10:00,93.202,93.22,93.157,93.195,1223100001.0
2006-08-02 17:15:00,93.168,93.19,93.143,93.156,1224299994.0
2006-08-02 17:20:00,93.152,93.198,93.152,93.175,876800008.0
2006-08-02 17:25:00,93.177,93.211,93.161,93.199,994799991.0
2006-08-02 17:30:00,93.192,93.207,93.164,93.203,1401099997.0
2006-08-02 17:35:00,93.206,93.21,93.165,93.183,1067600001.0
2006-08-02 17:40:00,93.184,93.211,93.139,93.141,1178299995.0
2006-08-02 17:45:00,93.139,93.168,93.122,93.132,1157499999.0
2006-08-02 17:50:00,93.136,93.162,93.119,93.153,881500002.0
2006-08-02 17:55:00,93.136,93.155,93.107,93.124,886500004.0
2006-08-02 18:00:00,93.141,93.141,93.04,93.07,7742599971.0
2006-08-02 18:05:00,93.06,93.09,93.06,93.09,9574999965.0
2006-08-02 18:10:00,93.071,93.085,93.02,93.07,7425899989.0
2006-08-02 18:15:00,93.09,93.09,93.048,93.078,5317599982.0
2006-08-02 18:20:00,93.078,93.09,93.04,93.05,9021100001.0
2006-08-02 18:25:00,92.991,93.018,92.971,92.997,8392199997.0
2006-08-02 18:30:00,93.003,93.03,92.98,93.013,7906499972.0
2006-08-02 18:35:00,92.987,93.078,92.976,93.064,5394599988.0
2006-08-02 18:40:00,93.049,93.102,93.049,93.072,5210900004.0
2006-08-02 18:45:00,93.07,93.124,93.042,93.124,2757000006.0
2006-08-02 18:50:00,93.099,93.132,93.078,93.086,6040899998.0
2006-08-02 18:55:00,93.108,93.14,93.086,93.134,4939999988.0
2006-08-02 19:00:00,93.133,93.144,93.102,93.112,1891399992.0
2006-08-02 19:05:00,93.123,93.146,93.076,93.146,5607700006.0
2006-08-02 19:10:00,93.159,93.167,93.11,93.122,1870800010.0
2006-08-02 19:15:00,93.122,93.166,93.091,93.149,4432199986.0
2006-08-02 19:20:00,93.16,93.165,93.112,93.143,4117900006.0
2006-08-02 19:25:00,93.128,93.152,93.111,93.12,6027099989.0
2006-08-02 19:30:00,93.14,93.152,93.112,93.112,4463899993.0
2006-08-02 19:35:00,93.111,93.16,93.09,93.127,3435099987.0
2006-08-02 19:40:00,93.119,93.149,93.11,93.138,4329199976.0
2006-08-02 19:45:00,93.115,93.136,93.092,93.098,2978599996.0
2006-08-02 19:50:00,93.098,93.127,93.091,93.1,3165199992.0
2006-08-02 19:55:00,93.102,93.14,93.092,93.135,3364499991.0
2006-08-02 20:00:00,93.12,93.149,93.112,93.142,2565999992.0
2006-08-02 20:05:00,93.142,93.152,93.088,93.095,3155699980.0
2006-08-02 20:10:00,93.108,93.14,93.082,93.102,4872599996.0
2006-08-02 20:15:00,93.124,93.133,93.079,93.101,4578699977.0
2006-08-02 20:20:00,93.098,93.127,93.089,93.1,4217999986.0
2006-08-02 20:25:00,93.104,93.122,93.076,93.12,6311299985.0
2006-08-02 20:30:00,93.11,93.12,93.071,93.103,6218499969.0
2006-08-02 20:35:00,93.082,93.11,93.068,93.086,4072299981.0
2006-08-02 20:40:00,93.081,93.119,93.074,93.105,5336699988.0
2006-08-02 20:45:00,93.101,93.12,93.081,93.113,4639699973.0
2006-08-02 20:50:00,93.118,93.146,93.099,93.117,4634999990.0
2006-08-02 20:55:00,93.117,93.15,93.085,93.13,7998599948.0
2006-08-02 21:00:00,93.133,93.165,93.108,93.141,4433199977.0
2006-08-02 21:05:00,93.147,93.163,93.126,93.145,2367899990.0
2006-08-02 21:10:00,93.148,93.155,93.103,93.13,3346099990.0
2006-08-02 21:15:00,93.13,93.132,93.083,93.118,4549299997.0
2006-08-02 21:20:00,93.118,93.141,93.093,93.115,6724900001.0
2006-08-02 21:25:00,93.112,93.137,93.057,93.078,3171699991.0
2006-08-02 21:30:00,93.073,93.092,93.034,93.052,2719699996.0
2006-08-02 21:35:00,93.068,93.077,93.013,93.044,1717399991.0
2006-08-02 21:40:00,93.025,93.047,92.994,93.032,3188599989.0
2006-08-02 21:45:00,93.024,93.053,93.012,93.036,3449499986.0
2006-08-02 21:50:00,93.033,93.054,93.016,93.033,1568099995.0
2006-08-02 21:55:00,93.048,93.071,93.021,93.035,1789999995.0
2006-08-02 22:00:00,93.028,93.058,93.016,93.033,3604699981.0
2006-08-02 22:05:00,93.026,93.057,93.016,93.018,1286699992.0
2006-08-02 22:10:00,93.056,93.11,93.046,93.097,1500099996.0
2006-08-02 22:15:00,93.098,93.112,93.042,93.042,1455200001.0
2006-08-02 22:20:00,93.07,93.087,93.045,93.054,1068599992.0
2006-08-02 22:25:00,93.056,93.095,93.047,93.047,2204999993.0
2006-08-02 22:30:00,93.063,93.082,93.04,93.073,1828900007.0
2006-08-02 22:35:00,93.065,93.099,93.065,93.08,1180399994.0
2006-08-02 22:40:00,93.093,93.093,93.054,93.062,1981099989.0
2006-08-02 22:45:00,93.067,93.105,93.045,93.081,2235199997.0
2006-08-02 22:50:00,93.1,93.112,93.035,93.079,1713099994.0
2006-08-02 22:55:00,93.096,93.131,93.061,93.113,1280699999.0
2006-08-02 23:00:00,93.14,93.14,93.069,93.085,1199199999.0
2006-08-02 23:05:00,93.076,93.131,93.063,93.097,1244499999.0
2006-08-02 23:10:00,93.095,93.134,93.077,93.085,1143999997.0
2006-08-02 23:15:00,93.101,93.143,93.069,93.094,1281899985.0
2006-08-02 23:20:00,93.117,93.146,93.064,93.108,1068599986.0
2006-08-02 23:25:00,93.102,93.137,93.079,93.097,1308599995.0
2006-08-02 23:30:00,93.135,93.154,93.106,93.145,1209899997.0
2006-08-02 23:35:00,93.131,93.146,93.089,93.105,956099996.0
2006-08-02 23:40:00,93.111,93.162,93.091,93.13,1295299994.0
2006-08-02 23:45:00,93.109,93.142,93.103,93.142,674699993.0
2006-08-02 23:50:00,93.142,93.156,93.122,93.152,1192299996.0
2006-08-02 23:55:00,93.125,93.157,93.125,93.145,736800003.0
2006-08-03 00:00:00,93.128,93.157,93.108,93.155,1117100000.0
2006-08-03 00:05:00,93.142,93.157,93.102,93.13,1136599993.0
2006-08-03 00:10:00,93.131,93.142,93.08,93.102,689699995.0
2006-08-03 00:15:00,93.083,93.103,93.061,93.092,950800005.0
2006-08-03 00:20:00,93.075,93.105,93.061,93.084,989699994.0
2006-08-03 00:25:00,93.092,93.105,93.067,93.096,789800002.0
2006-08-03 00:30:00,93.077,93.094,93.037,93.037,814199997.0
2006-08-03 00:35:00,93.05,93.103,93.049,93.077,877400000.0
2006-08-03 00:40:00,93.087,93.101,93.067,93.09,1076899993.0
2006-08-03 00:45:00,93.081,93.103,93.06,93.067,1212799994.0
2006-08-03 00:50:00,93.087,93.1,93.061,93.093,1081800000.0
2006-08-03 00:55:00,93.08,93.105,93.066,93.098,1397299984.0
2006-08-03 01:00:00,93.091,93.112,93.069,93.078,1052300002.0
2006-08-03 01:05:00,93.09,93.11,93.071,93.092,756699998.0
2006-08-03 01:10:00,93.094,93.116,93.08,93.103,1023599999.0
2006-08-03 01:15:00,93.1,93.113,93.069,93.081,804600000.0
2006-08-03 01:20:00,93.074,93.111,93.074,93.098,1031099989.0
2006-08-03 01:25:00,93.09,93.11,93.064,93.077,1109999998.0
2006-08-03 01:30:00,93.108,93.129,93.081,93.11,1159900002.0
2006-08-03 01:35:00,93.124,93.148,93.104,93.142,990300001.0
2006-08-03 01:40:00,93.129,93.154,93.091,93.104,1110099998.0
2006-08-03 01:45:00,93.13,93.13,93.087,93.088,1301399998.0
2006-08-03 01:50:00,93.087,93.1,93.059,93.08,1092300002.0
2006-08-03 01:55:00,93.069,93.1,93.062,93.1,1494599994.0
2006-08-03 02:00:00,93.101,93.126,93.08,93.095,975499989.0
2006-08-03 02:05:00,93.1,93.12,93.081,93.095,1207099993.0
2006-08-03 02:10:00,93.103,93.127,93.088,93.095,985499997.0
2006-08-03 02:15:00,93.103,93.114,93.074,93.1,1238099999.0
2006-08-03 02:20:00,93.082,93.103,93.006,93.038,1175099994.0
2006-08-03 02:25:00,93.041,93.065,93.025,93.05,1305300001.0
2006-08-03 02:30:00,93.025,93.066,93.015,93.04,1157000002.0
2006-08-03 02:35:00,93.032,93.074,92.968,92.987,1099699993.0
2006-08-03 02:40:00,92.992,93.014,92.967,92.993,1445899986.0
2006-08-03 02:45:00,92.97,93.014,92.959,92.971,1080399997.0
2006-08-03 02:50:00,92.998,93.009,92.96,92.982,965999996.0
2006-08-03 02:55:00,92.996,92.996,92.951,92.958,1239800003.0
2006-08-03 03:00:00,92.975,92.981,92.944,92.965,940099998.0
2006-08-03 03:05:00,92.956,93.007,92.942,93.007,1185300002.0
2006-08-03 03:10:00,93.0,93.013,92.954,92.979,1642100005.0
2006-08-03 03:15:00,92.952,93.0,92.935,92.972,963900001.0
2006-08-03 03:20:00,92.967,92.991,92.94,92.94,1096800007.0
2006-08-03 03:25:00,92.945,92.967,92.911,92.932,1060000000.0
2006-08-03 03:30:00,92.93,92.946,92.899,92.902,1314699997.0
2006-08-03 03:35:00,92.915,92.937,92.896,92.912,848499995.0
2006-08-03 03:40:00,92.923,92.937,92.871,92.922,987299986.0
2006-08-03 03:45:00,92.915,92.95,92.911,92.947,1155300001.0
2006-08-03 03:50:00,92.944,92.955,92.92,92.952,1169599997.0
2006-08-03 03:55:00,92.96,92.983,92.925,92.975,1174000006.0
2006-08-03 04:00:00,92.946,92.991,92.946,92.975,750599999.0
2006-08-03 04:05:00,92.985,92.991,92.944,92.944,580799999.0
2006-08-03 04:10:00,92.967,92.977,92.938,92.974,927799996.0
2006-08-03 04:15:00,92.96,92.976,92.944,92.955,981199996.0
2006-08-03 04:20:00,92.931,92.985,92.931,92.948,822600000.0
2006-08-03 04:25:00,92.947,92.972,92.936,92.938,734000005.0
2006-08-03 04:30:00,92.95,92.973,92.931,92.945,750800002.0
2006-08-03 04:35:00,92.949,92.982,92.942,92.951,1076599990.0
2006-08-03 04:40:00,92.958,92.977,92.946,92.946,1032600003.0
2006-08-03 04:45:00,92.958,92.963,92.915,92.948,997799993.0
2006-08-03 04:50:00,92.945,92.952,92.913,92.913,846399997.0
2006-08-03 04:55:00,92.937,92.946,92.904,92.921,925900000.0
2006-08-03 05:00:00,92.925,92.942,92.886,92.915,1315899992.0
2006-08-03 05:05:00,92.912,92.927,92.884,92.9,881199993.0
2006-08-03 05:10:00,92.917,92.932,92.887,92.913,1164499994.0
2006-08-03 05:15:00,92.915,92.925,92.864,92.864,1190499990.0
2006-08-03 05:20:00,92.884,92.905,92.871,92.887,837600002.0
2006-08-03 05:25:00,92.9,92.9,92.849,92.849,812399993.0
2006-08-03 05:30:00,92.88,92.899,92.864,92.88,770599991.0
2006-08-03 05:35:00,92.868,92.888,92.85,92.873,803999997.0
2006-08-03 05:40:00,92.859,92.89,92.848,92.863,702899996.0
2006-08-03 05:45:00,92.866,92.896,92.826,92.87,601200000.0
2006-08-03 05:50:00,92.882,92.892,92.854,92.877,1128199998.0
2006-08-03 05:55:00,92.85,92.922,92.85,92.915,1040400004.0
2006-08-03 06:00:00,92.909,92.939,92.896,92.936,923099998.0
2006-08-03 06:05:00,92.921,92.945,92.911,92.945,1062699990.0
2006-08-03 06:10:00,92.935,92.94,92.899,92.928,787299995.0
2006-08-03 06:15:00,92.903,92.958,92.903,92.947,873999988.0
2006-08-03 06:20:00,92.944,92.967,92.912,92.939,1147500000.0
2006-08-03 06:25:00,92.936,92.998,92.936,92.982,834299997.0
2006-08-03 06:30:00,92.977,93.006,92.954,92.986,1093899994.0
2006-08-03 06:35:00,93.002,93.017,92.978,93.009,775299994.0
2006-08-03 06:40:00,92.988,93.014,92.972,92.978,719399995.0
2006-08-03 06:45:00,92.97,93.015,92.97,92.983,1146200002.0
2006-08-03 06:50:00,93.003,93.006,92.961,92.969,1094899989.0
2006-08-03 06:55:00,92.992,93.005,92.964,92.988,1173299992.0
2006-08-03 07:00:00,92.975,93.002,92.963,92.984,963499995.0
2006-08-03 07:05:00,92.969,93.01,92.962,93.002,892299997.0
2006-08-03 07:10:00,92.981,93.003,92.962,92.97,1356100000.0
2006-08-03 07:15:00,92.975,92.988,92.949,92.96,1095900002.0
2006-08-03 07:20:00,92.957,92.986,92.944,92.97,1273899991.0
2006-08-03 07:25:00,92.968,92.999,92.94,92.966,1062799994.0
2006-08-03 07:30:00,92.974,93.003,92.943,92.981,767399993.0
2006-08-03 07:35:00,92.98,93.003,92.957,92.988,1250799996.0
2006-08-03 07:40:00,92.967,93.011,92.967,92.99,1091899989.0
2006-08-03 07:45:00,92.963,92.963,92.856,92.936,877099997.0
2006-08-03 07:50:00,92.938,92.96,92.916,92.942,1003300006.0
2006-08-03 07:55:00,92.956,92.989,92.949,92.968,1052100001.0
2006-08-03 08:00:00,92.979,93.001,92.957,92.978,1001499989.0
2006-08-03 08:05:00,92.955,92.972,92.904,92.944,1215099992.0
2006-08-03 08:10:00,92.939,92.944,92.899,92.922,1236399994.0
2006-08-03 08:15:00,92.932,92.981,92.882,92.972,1060100000.0
2006-08-03 08:20:00,92.955,92.989,92.941,92.97,1088499993.0
2006-08-03 08:25:00,92.971,93.022,92.957,92.975,1061699994.0
2006-08-03 08:30:00,92.976,93.006,92.96,93.006,949399992.0
2006-08-03 08:35:00,92.993,93.033,92.963,92.977,1123100004.0
2006-08-03 08:40:00,92.977,93.006,92.958,92.972,955199994.0
2006-08-03 08:45:00,92.997,93.017,92.972,92.986,1125199997.0
2006-08-03 08:50:00,92.985,93.006,92.953,92.992,765699998.0
2006-08-03 08:55:00,92.992,93.002,92.964,92.999,1048200002.0
2006-08-03 09:00:00,92.989,93.011,92.97,93.003,1151399996.0
2006-08-03 09:05:00,93.013,93.047,92.992,93.018,1332299994.0
2006-08-03 09:10:00,93.027,93.033,92.974,92.991,1186000003.0
2006-08-03 09:15:00,92.996,93.023,92.982,93.001,790300001.0
2006-08-03 09:20:00,93.0,93.05,92.966,93.014,1293499988.0
2006-08-03 09:25:00,93.028,93.058,93.007,93.023,1134799993.0
2006-08-03 09:30:00,93.009,93.033,92.992,93.013,1036899991.0
2006-08-03 09:35:00,92.986,93.023,92.982,93.011,1506299989.0
2006-08-03 09:40:00,93.01,93.017,92.974,92.991,1171199996.0
2006-08-03 09:45:00,93.012,93.048,92.991,93.042,1017699999.0
2006-08-03 09:50:00,93.024,93.047,93.005,93.03,1119700001.0
2006-08-03 09:55:00,93.008,93.07,93.008,93.053,1265699999.0
2006-08-03 10:00:00,93.045,93.065,93.017,93.027,901099999.0
2006-08-03 10:05:00,93.026,93.064,93.018,93.049,1137400001.0
2006-08-03 10:10:00,93.026,93.056,93.003,93.029,1098500003.0
2006-08-03 10:15:00,93.039,93.068,93.029,93.065,1076999997.0
2006-08-03 10:20:00,93.056,93.068,93.028,93.057,1148299997.0
2006-08-03 10:25:00,93.038,93.07,93.035,93.04,936299994.0
2006-08-03 10:30:00,93.059,93.072,93.011,93.031,1043700004.0
2006-08-03 10:35:00,93.028,93.072,93.016,93.053,926599998.0
2006-08-03 10:40:00,93.037,93.137,93.037,93.12,1526900000.0
2006-08-03 10:45:00,93.116,93.16,93.077,93.15,896599992.0
2006-08-03 10:50:00,93.158,93.158,93.098,93.144,1304599994.0
2006-08-03 10:55:00,93.145,93.155,93.115,93.142,1328500002.0
2006-08-03 11:00:00,93.143,93.167,93.128,93.142,1109799989.0
2006-08-03 11:05:00,93.138,93.2,93.131,93.188,1237999994.0
2006-08-03 11:10:00,93.168,93.209,93.161,93.195,1189400000.0
2006-08-03 11:15:00,93.199,93.284,93.176,93.231,1173099992.0
2006-08-03 11:20:00,93.249,93.255,93.213,93.229,1465199993.0
2006-08-03 11:25:00,93.232,93.248,93.198,93.214,1135100001.0
2006-08-03 11:30:00,93.215,93.319,93.211,93.272,1173499993.0
2006-08-03 11:35:00,93.268,93.282,93.213,93.223,1036900003.0
2006-08-03 11:40:00,93.212,93.255,93.202,93.24,1321500000.0
2006-08-03 11:45:00,93.222,93.245,93.185,93.196,1151999998.0
2006-08-03 11:50:00,93.193,93.252,93.184,93.229,1106699997.0
2006-08-03 11:55:00,93.231,93.268,93.199,93.225,1162599992.0
2006-08-03 12:00:00,93.227,93.256,93.194,93.247,1121899997.0
2006-08-03 12:05:00,93.227,93.245,93.193,93.206,1076399996.0
2006-08-03 12:10:00,93.185,93.208,93.155,93.189,1213100000.0
2006-08-03 12:15:00,93.179,93.209,93.147,93.184,1145499996.0
2006-08-03 12:20:00,93.183,93.207,93.168,93.187,1071199993.0
2006-08-03 12:25:00,93.174,93.203,93.164,93.183,1115999992.0
2006-08-03 12:30:00,93.17,93.207,93.152,93.176,1158399990.0
2006-08-03 12:35:00,93.197,93.23,93.162,93.172,1002500000.0
2006-08-03 12:40:00,93.171,93.195,93.156,93.178,842099997.0
2006-08-03 12:45:00,93.161,93.19,93.139,93.166,1296499995.0
2006-08-03 12:50:00,93.173,93.173,93.086,93.145,1013899999.0
2006-08-03 12:55:00,93.156,93.183,93.132,93.155,854100000.0
2006-08-03 13:00:00,93.165,93.173,93.144,93.165,1133600000.0
2006-08-03 13:05:00,93.165,93.17,93.136,93.165,1169199997.0
2006-08-03 13:10:00,93.165,93.274,93.144,93.249,1053099996.0
2006-08-03 13:15:00,93.267,93.294,93.231,93.251,1056599988.0
2006-08-03 13:20:00,93.258,93.282,93.243,93.272,1342499996.0
2006-08-03 13:25:00,93.252,93.27,93.191,93.226,1162599994.0
2006-08-03 13:30:00,93.212,93.229,93.19,93.217,1153499996.0
2006-08-03 13:35:00,93.205,93.253,93.185,93.211,1151900003.0
2006-08-03 13:40:00,93.214,93.23,93.192,93.21,1049599994.0
2006-08-03 13:45:00,93.225,93.23,93.125,93.159,970800004.0
2006-08-03 13:50:00,93.169,93.227,93.156,93.187,1268099981.0
2006-08-03 13:55:00,93.197,93.239,93.192,93.218,976299999.0
2006-08-03 14:00:00,93.213,93.249,93.204,93.214,1255599989.0
2006-08-03 14:05:00,93.238,93.262,93.193,93.246,966399996.0
2006-08-03 14:10:00,93.235,93.256,93.203,93.209,743999999.0
2006-08-03 14:15:00,93.202,93.237,93.181,93.225,1012699997.0
2006-08-03 14:20:00,93.22,93.235,93.151,93.183,1175999994.0
2006-08-03 14:25:00,93.19,93.213,93.151,93.151,1200600001.0
2006-08-03 14:30:00,93.155,93.243,93.136,93.208,1057499998.0
2006-08-03 14:35:00,93.215,93.373,93.198,93.372,1199699993.0
2006-08-03 14:40:00,93.358,93.466,93.358,93.444,983599999.0
2006-08-03 14:45:00,93.453,93.474,93.414,93.437,1112800011.0
2006-08-03 14:50:00,93.451,93.493,93.443,93.493,1324900002.0
2006-08-03 14:55:00,93.502,93.502,93.371,93.417,1054700004.0
2006-08-03 15:00:00,93.445,93.472,93.417,93.472,858199994.0
2006-08-03 15:05:00,93.454,93.479,93.41,93.47,1106799993.0
2006-08-03 15:10:00,93.466,93.55,93.449,93.506,1306499996.0
2006-08-03 15:15:00,93.522,93.531,93.465,93.483,1282499993.0
2006-08-03 15:20:00,93.474,93.522,93.431,93.503,1159399993.0
2006-08-03 15:25:00,93.509,93.55,93.476,93.55,933699998.0
2006-08-03 15:30:00,93.546,93.561,93.49,93.508,1155500004.0
2006-08-03 15:35:00,93.494,93.512,93.436,93.441,1236500000.0
2006-08-03 15:40:00,93.457,93.477,93.431,93.458,1116099998.0
2006-08-03 15:45:00,93.465,93.482,93.427,93.448,1175199993.0
2006-08-03 15:50:00,93.443,93.461,93.383,93.383,1242600000.0
2006-08-03 15:55:00,93.435,93.47,93.407,93.44,1097500002.0
2006-08-03 16:00:00,93.43,93.488,93.41,93.454,919100001.0
2006-08-03 16:05:00,93.477,93.492,93.446,93.461,1014999993.0
2006-08-03 16:10:00,93.482,93.499,93.448,93.481,1117799987.0
2006-08-03 16:15:00,93.478,93.495,93.432,93.483,1061900001.0
2006-08-03 16:20:00,93.47,93.493,93.448,93.465,1144199990.0
2006-08-03 16:25:00,93.466,93.481,93.439,93.467,853199992.0
2006-08-03 16:30:00,93.453,93.516,93.446,93.499,1197899992.0
2006-08-03 16:35:00,93.49,93.491,93.398,93.413,1318900003.0
2006-08-03 16:40:00,93.423,93.428,93.376,93.39,1218899993.0
2006-08-03 16:45:00,93.402,93.412,93.338,93.348,1063499995.0
2006-08-03 16:50:00,93.353,93.4,93.34,93.381,1096899995.0
2006-08-03 16:55:00,93.39,93.409,93.321,93.348,1274100003.0
2006-08-03 17:00:00,93.345,93.367,93.322,93.348,993300004.0
2006-08-03 17:05:00,93.354,93.396,93.327,93.347,958999997.0
2006-08-03 17:10:00,93.328,93.365,93.301,93.342,1102099993.0
2006-08-03 17:15:00,93.349,93.36,93.31,93.331,1071499989.0
2006-08-03 17:20:00,93.333,93.377,93.321,93.351,1146399993.0
2006-08-03 17:25:00,93.356,93.432,93.356,93.398,1172799998.0
2006-08-03 17:30:00,93.397,93.444,93.385,93.404,1474699985.0
2006-08-03 17:35:00,93.403,93.425,93.363,93.395,1110099997.0
2006-08-03 17:40:00,93.375,93.416,93.356,93.416,1094899995.0
2006-08-03 17:45:00,93.41,93.427,93.383,93.391,914299996.0
2006-08-03 17:50:00,93.398,93.419,93.356,93.394,1220099990.0
2006-08-03 17:55:00,93.397,93.427,93.376,93.427,1016200005.0
2006-08-03 18:00:00,93.426,93.463,93.413,93.443,8288799944.0
2006-08-03 18:05:00,93.47,93.48,93.426,93.449,10499300001.0
2006-08-03 18:10:00,93.45,93.48,93.425,93.46,6733699975.0
2006-08-03 18:15:00,93.47,93.47,93.4,93.43,6633299995.0
2006-08-03 18:20:00,93.43,93.462,93.405,93.46,7156599980.0
2006-08-03 18:25:00,93.439,93.468,93.418,93.443,7896799995.0
2006-08-03 18:30:00,93.442,93.461,93.373,93.405,6292799998.0
2006-08-03 18:35:00,93.397,93.415,93.336,93.373,5863700028.0
2006-08-03 18:40:00,93.375,93.392,93.339,93.354,5085699995.0
2006-08-03 18:45:00,93.367,93.408,93.347,93.397,2788299976.0
2006-08-03 18:50:00,93.392,93.415,93.374,93.397,6078499990.0
2006-08-03 18:55:00,93.392,93.424,93.384,93.401,4668799990.0
2006-08-03 19:00:00,93.417,93.457,93.401,93.407,1894799996.0
2006-08-03 19:05:00,93.422,93.458,93.408,93.448,5611800002.0
2006-08-03 19:10:00,93.445,93.461,93.42,93.443,1841400001.0
2006-08-03 19:15:00,93.438,93.46,93.379,93.396,4242500007.0
2006-08-03 19:20:00,93.42,93.44,93.388,93.432,4073399987.0
2006-08-03 19:25:00,93.444,93.458,93.38,93.39,5522599991.0
2006-08-03 19:30:00,93.403,93.429,93.384,93.398,4490000000.0
2006-08-03 19:35:00,93.382,93.418,93.372,93.386,3175199983.0
2006-08-03 19:40:00,93.402,93.412,93.366,93.381,4333699985.0
2006-08-03 19:45:00,93.382,93.406,93.356,93.397,2948799984.0
2006-08-03 19:50:00,93.397,93.429,93.379,93.405,2928400004.0
2006-08-03 19:55:00,93.387,93.484,93.382,93.46,2932699992.0
2006-08-03 20:00:00,93.454,93.477,93.435,93.467,2616699991.0
2006-08-03 20:05:00,93.47,93.483,93.441,93.452,2836499989.0
2006-08-03 20:10:00,93.474,93.479,93.42,93.432,4778599988.0
2006-08-03 20:15:00,93.434,93.478,93.425,93.469,4676999970.0
2006-08-03 20:20:00,93.449,93.47,93.42,93.47,4705799985.0
2006-08-03 20:25:00,93.466,93.49,93.418,93.44,6208699976.0
2006-08-03 20:30:00,93.46,93.46,93.396,93.443,6717099974.0
2006-08-03 20:35:00,93.442,93.453,93.384,93.434,4617599981.0
2006-08-03 20:40:00,93.417,93.446,93.401,93.416,5260500009.0
2006-08-03 20:45:00,93.43,93.432,93.392,93.4,4379899987.0
2006-08-03 20:50:00,93.395,93.424,93.382,93.397,4002999976.0
2006-08-03 20:55:00,93.4,93.428,93.367,93.39,5080099984.0
2006-08-03 21:00:00,93.38,93.38,93.335,93.367,3302799989.0
2006-08-03 21:05:00,93.346,93.379,93.332,93.355,2679799992.0
2006-08-03 21:10:00,93.349,93.404,93.335,93.394,3271099984.0
2006-08-03 21:15:00,93.381,93.408,93.37,93.393,4833799992.0
2006-08-03 21:20:00,93.398,93.409,93.344,93.378,6818399984.0
2006-08-03 21:25:00,93.387,93.42,93.37,93.399,2998100000.0
2006-08-03 21:30:00,93.385,93.397,93.348,93.368,2927599982.0
2006-08-03 21:35:00,93.363,93.376,93.325,93.355,1745899985.0
2006-08-03 21:40:00,93.339,93.354,93.309,93.34,3482499986.0
2006-08-03 21:45:00,93.316,93.337,93.297,93.306,3439500008.0
2006-08-03 21:50:00,93.325,93.345,93.3,93.312,1510999999.0
2006-08-03 21:55:00,93.326,93.345,93.31,93.326,2006900007.0
2006-08-03 22:00:00,93.309,93.368,93.298,93.353,3526599995.0
2006-08-03 22:05:00,93.351,93.374,93.339,93.361,1065999997.0
2006-08-03 22:10:00,93.359,93.395,93.341,93.347,1734800006.0
2006-08-03 22:15:00,93.363,93.382,93.338,93.349,1705199991.0
2006-08-03 22:20:00,93.372,93.384,93.345,93.357,1078899998.0
2006-08-03 22:25:00,93.374,93.377,93.322,93.345,1880299999.0
2006-08-03 22:30:00,93.354,93.37,93.334,93.353,1916700000.0
2006-08-03 22:35:00,93.358,93.358,93.314,93.343,1351999999.0
2006-08-03 22:40:00,93.344,93.381,93.318,93.37,2222100001.0
2006-08-03 22:45:00,93.354,93.388,93.333,93.362,2048499990.0
2006-08-03 22:50:00,93.364,93.38,93.319,93.375,1481399993.0
2006-08-03 22:55:00,93.374,93.387,93.301,93.35,1580899989.0
2006-08-03 23:00:00,93.368,93.387,93.325,93.337,1255000007.0
2006-08-03 23:05:00,93.375,93.387,93.326,93.351,1132699990.0
2006-08-03 23:10:00,93.375,93.387,93.333,93.356,1333500001.0
2006-08-03 23:15:00,93.387,93.391,93.338,93.37,1137299990.0
2006-08-03 23:20:00,93.359,93.385,93.315,93.373,1271699998.0
2006-08-03 23:25:00,93.349,93.375,93.344,93.354,743699998.0
2006-08-03 23:30:00,93.37,93.379,93.335,93.37,1097800005.0
2006-08-03 23:35:00,93.37,93.375,93.341,93.365,1075399989.0
2006-08-03 23:40:00,93.347,93.372,93.336,93.356,1142499995.0
2006-08-03 23:45:00,93.358,93.36,93.311,93.322,640599995.0
2006-08-03 23:50:00,93.31,93.342,93.295,93.323,952000005.0
2006-08-03 23:55:00,93.308,93.357,93.308,93.33,855199987.0
2006-08-04 00:00:00,93.335,93.357,93.318,93.347,1121000004.0
2006-08-04 00:05:00,93.337,93.356,93.306,93.306,970499997.0
2006-08-04 00:10:00,93.343,93.35,93.313,93.34,886100001.0
2006-08-04 00:15:00,93.335,93.34,93.305,93.33,1135500011.0
2006-08-04 00:20:00,93.326,93.356,93.306,93.344,1080399999.0
2006-08-04 00:25:00,93.348,93.388,93.322,93.378,885399995.0
2006-08-04 00:30:00,93.35,93.379,93.326,93.352,789299996.0
2006-08-04 00:35:00,93.345,93.379,93.345,93.373,1190600002.0
2006-08-04 00:40:00,93.367,93.388,93.352,93.352,981600002.0
2006-08-04 00:45:00,93.359,93.415,93.355,93.396,1047700000.0
2006-08-04 00:50:00,93.394,93.418,93.389,93.411,932200000.0
2006-08-04 00:55:00,93.401,93.427,93.368,93.396,1262400000.0
2006-08-04 01:00:00,93.388,93.426,93.37,93.411,913199994.0
2006-08-04 01:05:00,93.416,93.421,93.379,93.4,960799985.0
2006-08-04 01:10:00,93.413,93.451,93.394,93.425,1096799995.0
2006-08-04 01:15:00,93.418,93.439,93.38,93.393,819899996.0
2006-08-04 01:20:00,93.398,93.418,93.361,93.41,1194399995.0
2006-08-04 01:25:00,93.415,93.442,93.395,93.411,971599998.0
2006-08-04 01:30:00,93.438,93.442,93.405,93.424,1034899997.0
2006-08-04 01:35:00,93.429,93.461,93.416,93.438,1145899993.0
2006-08-04 01:40:00,93.444,93.477,93.42,93.477,943699999.0
2006-08-04 01:45:00,93.477,93.492,93.447,93.475,1145999993.0
2006-08-04 01:50:00,93.49,93.506,93.446,93.491,1574699998.0
2006-08-04 01:55:00,93.503,93.524,93.47,93.485,1875600005.0
2006-08-04 02:00:00,93.477,93.507,93.456,93.474,1173400001.0
2006-08-04 02:05:00,93.482,93.525,93.467,93.505,1355800010.0
2006-08-04 02:10:00,93.503,93.516,93.482,93.514,1079800006.0
2006-08-04 02:15:00,93.502,93.525,93.473,93.503,1173899995.0
2006-08-04 02:20:00,93.485,93.506,93.466,93.476,1050099990.0
2006-08-04 02:25:00,93.483,93.498,93.46,93.478,1231099990.0
2006-08-04 02:30:00,93.479,93.485,93.435,93.453,1104599998.0
2006-08-04 02:35:00,93.445,93.477,93.438,93.477,1161300000.0
2006-08-04 02:40:00,93.452,93.493,93.444,93.483,1104399995.0
2006-08-04 02:45:00,93.454,93.495,93.454,93.484,1184999995.0
2006-08-04 02:50:00,93.492,93.506,93.463,93.501,971799998.0
2006-08-04 02:55:00,93.482,93.499,93.455,93.485,1117799999.0
2006-08-04 03:00:00,93.488,93.499,93.456,93.47,1049699999.0
2006-08-04 03:05:00,93.467,93.482,93.439,93.47,900100001.0
2006-08-04 03:10:00,93.46,93.487,93.433,93.468,1301900008.0
2006-08-04 03:15:00,93.452,93.476,93.44,93.466,664999997.0
2006-08-04 03:20:00,93.45,93.48,93.436,93.465,915699994.0
2006-08-04 03:25:00,93.465,93.488,93.455,93.472,826800003.0
2006-08-04 03:30:00,93.489,93.503,93.465,93.494,1042199983.0
2006-08-04 03:35:00,93.491,93.502,93.462,93.471,816399999.0
2006-08-04 03:40:00,93.487,93.51,93.453,93.489,1204899997.0
2006-08-04 03:45:00,93.484,93.497,93.448,93.461,1196700000.0
2006-08-04 03:50:00,93.447,93.474,93.433,93.455,1147799989.0
2006-08-04 03:55:00,93.452,93.468,93.432,93.455,802500003.0
2006-08-04 04:00:00,93.448,93.47,93.424,93.444,816199997.0
2006-08-04 04:05:00,93.45,93.481,93.431,93.459,951599995.0
2006-08-04 04:10:00,93.461,93.476,93.434,93.465,1115099995.0
2006-08-04 04:15:00,93.446,93.468,93.428,93.45,970999995.0
2006-08-04 04:20:00,93.422,93.455,93.412,93.437,1020899991.0
2006-08-04 04:25:00,93.432,93.451,93.41,93.438,1026900003.0
2006-08-04 04:30:00,93.424,93.453,93.409,93.431,939799988.0
2006-08-04 04:35:00,93.432,93.444,93.399,93.421,829399996.0
2006-08-04 04:40:00,93.41,93.429,93.396,93.396,823399992.0
2006-08-04 04:45:00,93.398,93.424,93.383,93.387,1072700004.0
2006-08-04 04:50:00,93.389,93.42,93.386,93.406,1008799995.0
2006-08-04 04:55:00,93.393,93.418,93.373,93.389,1066800003.0
2006-08-04 05:00:00,93.378,93.403,93.341,93.374,920499995.0
2006-08-04 05:05:00,93.374,93.406,93.347,93.359,988899999.0
2006-08-04 05:10:00,93.374,93.394,93.34,93.375,848199997.0
2006-08-04 05:15:00,93.383,93.419,93.375,93.376,1079299993.0
2006-08-04 05:20:00,93.404,93.408,93.373,93.402,763699996.0
2006-08-04 05:25:00,93.397,93.411,93.376,93.404,857800002.0
2006-08-04 05:30:00,93.401,93.416,93.373,93.388,925299995.0
2006-08-04 05:35:00,93.398,93.418,93.389,93.409,763199993.0
2006-08-04 05:40:00,93.408,93.412,93.37,93.376,931000003.0
2006-08-04 05:45:00,93.392,93.4,93.335,93.384,794400000.0
2006-08-04 05:50:00,93.364,93.397,93.357,93.361,993699999.0
2006-08-04 05:55:00,93.342,93.407,93.342,93.386,660400003.0
2006-08-04 06:00:00,93.401,93.409,93.372,93.406,730800000.0
2006-08-04 06:05:00,93.39,93.416,93.38,93.412,1253399995.0
2006-08-04 06:10:00,93.405,93.41,93.377,93.384,921199990.0
2006-08-04 06:15:00,93.372,93.42,93.372,93.406,816600001.0
2006-08-04 06:20:00,93.41,93.414,93.384,93.384,564800004.0
2006-08-04 06:25:00,93.39,93.408,93.364,93.402,883300002.0
2006-08-04 06:30:00,93.404,93.408,93.37,93.377,972300003.0
2006-08-04 06:35:00,93.392,93.405,93.35,93.372,1005400004.0
2006-08-04 06:40:00,93.373,93.394,93.358,93.373,810799998.0
2006-08-04 06:45:00,93.391,93.398,93.355,93.355,813599993.0
2006-08-04 06:50:00,93.352,93.388,93.344,93.377,1082000004.0
2006-08-04 06:55:00,93.38,93.412,93.36,93.4,1109300002.0
2006-08-04 07:00:00,93.378,93.407,93.37,93.403,952200001.0
2006-08-04 07:05:00,93.387,93.41,93.372,93.388,580900003.0
2006-08-04 07:10:00,93.405,93.432,93.393,93.397,1217100004.0
2006-08-04 07:15:00,93.409,93.441,93.388,93.434,866699995.0
2006-08-04 07:20:00,93.427,93.468,93.427,93.456,1159099994.0
2006-08-04 07:25:00,93.465,93.468,93.43,93.433,1008299995.0
2006-08-04 07:30:00,93.445,93.476,93.435,93.465,829399998.0
2006-08-04 07:35:00,93.463,93.48,93.424,93.475,915299995.0
2006-08-04 07:40:00,93.478,93.489,93.45,93.489,1155300007.0
2006-08-04 07:45:00,93.468,93.511,93.467,93.495,933500006.0
2006-08-04 07:50:00,93.479,93.511,93.465,93.497,1176099993.0
2006-08-04 07:55:00,93.502,93.533,93.476,93.508,1308499997.0
2006-08-04 08:00:00,93.498,93.523,93.447,93.457,1096399993.0
2006-08-04 08:05:00,93.463,93.474,93.425,93.454,878300002.0
2006-08-04 08:10:00,93.44,93.482,93.426,93.482,1062300000.0
2006-08-04 08:15:00,93.492,93.492,93.389,93.404,1016599989.0
2006-08-04 08:20:00,93.421,93.456,93.399,93.412,1278000001.0
2006-08-04 08:25:00,93.413,93.438,93.393,93.393,1255499998.0
2006-08-04 08:30:00,93.403,93.466,93.387,93.441,751499998.0
2006-08-04 08:35:00,93.455,93.483,93.434,93.48,1294599999.0
2006-08-04 08:40:00,93.482,93.515,93.468,93.478,1067699987.0
2006-08-04 08:45:00,93.501,93.543,93.49,93.529,1042099999.0
2006-08-04 08:50:00,93.512,93.52,93.462,93.487,985800001.0
2006-08-04 08:55:00,93.485,93.499,93.465,93.488,998699995.0
2006-08-04 09:00:00,93.479,93.523,93.473,93.497,1288600011.0
2006-08-04 09:05:00,93.511,93.545,93.49,93.523,1152499998.0
2006-08-04 09:10:00,93.518,93.543,93.51,93.542,911599992.0
2006-08-04 09:15:00,93.529,93.564,93.519,93.547,900400003.0
2006-08-04 09:20:00,93.547,93.563,93.497,93.528,1403999999.0
2006-08-04 09:25:00,93.525,93.555,93.494,93.498,1225399997.0
2006-08-04 09:30:00,93.505,93.518,93.462,93.485,1276599994.0
2006-08-04 09:35:00,93.467,93.509,93.465,93.471,1490399999.0
2006-08-04 09:40:00,93.49,93.527,93.47,93.497,1048399995.0
2006-08-04 09:45:00,93.502,93.522,93.481,93.515,1040999994.0
2006-08-04 09:50:00,93.503,93.54,93.494,93.517,776099998.0
2006-08-04 09:55:00,93.492,93.542,93.492,93.528,1320900001.0
2006-08-04 10:00:00,93.504,93.537,93.487,93.518,916300000.0
2006-08-04 10:05:00,93.52,93.538,93.487,93.495,736299999.0
2006-08-04 10:10:00,93.503,93.525,93.469,93.499,656599998.0
2006-08-04 10:15:00,93.496,93.508,93.459,93.473,1097199997.0
2006-08-04 10:20:00,93.483,93.508,93.46,93.481,1165799999.0
2006-08-04 10:25:00,93.471,93.49,93.404,93.42,1199299995.0
2006-08-04 10:30:00,93.412,93.455,93.379,93.379,838599995.0
2006-08-04 10:35:00,93.393,93.435,93.366,93.366,1018899999.0
2006-08-04 10:40:00,93.356,93.383,93.306,93.349,1088100005.0
2006-08-04 10:45:00,93.356,93.382,93.326,93.355,1036899996.0
2006-08-04 10:50:00,93.359,93.38,93.297,93.328,1011600005.0
2006-08-04 10:55:00,93.322,93.398,93.322,93.374,1385399992.0
2006-08-04 11:00:00,93.397,93.405,93.366,93.393,792900003.0
2006-08-04 11:05:00,93.371,93.412,93.36,93.4,1146699995.0
2006-08-04 11:10:00,93.41,93.448,93.382,93.427,1650699997.0
2006-08-04 11:15:00,93.409,93.475,93.409,93.436,1426499996.0
2006-08-04 11:20:00,93.419,93.444,93.406,93.44,1314899999.0
2006-08-04 11:25:00,93.442,93.49,93.411,93.473,1087899990.0
2006-08-04 11:30:00,93.449,93.481,93.428,93.47,1565399996.0
2006-08-04 11:35:00,93.45,93.496,93.447,93.479,1099299996.0
2006-08-04 11:40:00,93.48,93.506,93.462,93.484,1215399999.0
2006-08-04 11:45:00,93.495,93.508,93.439,93.446,1411099991.0
2006-08-04 11:50:00,93.449,93.488,93.449,93.456,1176599999.0
2006-08-04 11:55:00,93.468,93.486,93.427,93.454,1003999998.0
2006-08-04 12:00:00,93.459,93.462,93.417,93.434,1200200009.0
2006-08-04 12:05:00,93.414,93.468,93.414,93.445,1071100000.0
2006-08-04 12:10:00,93.464,93.468,93.425,93.432,1372699999.0
2006-08-04 12:15:00,93.436,93.482,93.421,93.465,971500000.0
2006-08-04 12:20:00,93.468,93.489,93.442,93.487,1209799995.0
2006-08-04 12:25:00,93.483,93.508,93.465,93.495,1144099998.0
2006-08-04 12:30:00,93.482,93.513,93.468,93.48,1164900007.0
2006-08-04 12:35:00,93.462,93.497,93.461,93.476,1032799987.0
2006-08-04 12:40:00,93.472,93.501,93.45,93.47,945900000.0
2006-08-04 12:45:00,93.471,93.504,93.448,93.488,1374599994.0
2006-08-04 12:50:00,93.505,93.529,93.45,93.482,1064399994.0
2006-08-04 12:55:00,93.485,93.561,93.463,93.527,781600005.0
2006-08-04 13:00:00,93.572,93.588,93.531,93.547,1026300002.0
2006-08-04 13:05:00,93.545,93.551,93.505,93.538,1092400002.0
2006-08-04 13:10:00,93.524,93.575,93.517,93.533,1234699998.0
2006-08-04 13:15:00,93.531,93.581,93.47,93.547,1037899995.0
2006-08-04 13:20:00,93.559,93.57,93.467,93.473,1204299998.0
2006-08-04 13:25:00,93.491,93.513,93.468,93.501,1141400007.0
2006-08-04 13:30:00,93.505,93.519,93.477,93.505,1124599999.0
2006-08-04 13:35:00,93.478,93.498,93.442,93.47,1005299995.0
2006-08-04 13:40:00,93.476,93.516,93.449,93.494,1260500003.0
2006-08-04 13:45:00,93.507,93.532,93.48,93.493,1150799993.0
2006-08-04 13:50:00,93.478,93.536,93.478,93.52,1457099992.0
2006-08-04 13:55:00,93.528,93.545,93.477,93.545,1116799989.0
2006-08-04 14:00:00,93.535,93.573,93.519,93.541,1121400001.0
2006-08-04 14:05:00,93.541,93.553,93.51,93.538,986399991.0
2006-08-04 14:10:00,93.529,93.58,93.516,93.544,1333999997.0
2006-08-04 14:15:00,93.538,93.564,93.473,93.509,969999991.0
2006-08-04 14:20:00,93.518,93.605,93.51,93.597,1203299999.0
2006-08-04 14:25:00,93.572,93.586,93.535,93.58,808999999.0
2006-08-04 14:30:00,93.558,93.585,93.52,93.552,1021799995.0
2006-08-04 14:35:00,93.567,93.58,93.542,93.573,912000006.0
2006-08-04 14:40:00,93.58,93.596,93.523,93.559,981399999.0
2006-08-04 14:45:00,93.572,93.616,93.499,93.499,1031700002.0
2006-08-04 14:50:00,93.518,93.538,93.477,93.499,1334900001.0
2006-08-04 14:55:00,93.49,93.513,93.367,93.367,1535599997.0
2006-08-04 15:00:00,93.372,93.374,93.242,93.28,1140100002.0
2006-08-04 15:05:00,93.27,93.327,93.261,93.305,1098499999.0
2006-08-04 15:10:00,93.288,93.352,93.288,93.335,1239399996.0
2006-08-04 15:15:00,93.32,93.382,93.313,93.33,1192500003.0
2006-08-04 15:20:00,93.346,93.41,93.319,93.391,1355199999.0
2006-08-04 15:25:00,93.399,93.436,93.389,93.416,1229299990.0
2006-08-04 15:30:00,93.427,93.452,93.388,93.414,1440599999.0
2006-08-04 15:35:00,93.397,93.451,93.386,93.419,1352800010.0
2006-08-04 15:40:00,93.42,93.449,93.403,93.448,1338499998.0
2006-08-04 15:45:00,93.445,93.588,93.43,93.579,1340599990.0
2006-08-04 15:50:00,93.577,93.644,93.551,93.628,1229200006.0
2006-08-04 15:55:00,93.635,93.666,93.586,93.602,1159199995.0
2006-08-04 16:00:00,93.579,93.655,93.579,93.635,1083699989.0
2006-08-04 16:05:00,93.676,93.677,93.616,93.641,1091599997.0
2006-08-04 16:10:00,93.624,93.654,93.586,93.622,940199996.0
2006-08-04 16:15:00,93.63,93.641,93.556,93.585,1181600007.0
2006-08-04 16:20:00,93.592,93.618,93.562,93.593,959199999.0
2006-08-04 16:25:00,93.585,93.602,93.554,93.582,1287099993.0
2006-08-04 16:30:00,93.574,93.603,93.498,93.52,928300000.0
2006-08-04 16:35:00,93.54,93.563,93.517,93.563,1162299998.0
2006-08-04 16:40:00,93.565,93.565,93.488,93.507,1044400001.0
2006-08-04 16:45:00,93.491,93.52,93.465,93.477,998900002.0
2006-08-04 16:50:00,93.498,93.512,93.437,93.455,1105899993.0
2006-08-04 16:55:00,93.429,93.487,93.408,93.457,1197299996.0
2006-08-04 17:00:00,93.437,93.489,93.421,93.457,923099991.0
2006-08-04 17:05:00,93.452,93.48,93.417,93.446,888299998.0
2006-08-04 17:10:00,93.462,93.482,93.433,93.465,795699998.0
2006-08-04 17:15:00,93.46,93.515,93.447,93.48,1125899987.0
2006-08-04 17:20:00,93.5,93.514,93.447,93.449,868699999.0
2006-08-04 17:25:00,93.458,93.495,93.436,93.484,803099997.0
2006-08-04 17:30:00,93.479,93.485,93.445,93.465,1355400002.0
2006-08-04 17:35:00,93.465,93.473,93.408,93.42,1053599998.0
2006-08-04 17:40:00,93.406,93.442,93.384,93.429,1168999993.0
2006-08-04 17:45:00,93.442,93.445,93.396,93.406,1176599999.0
2006-08-04 17:50:00,93.424,93.458,93.402,93.445,1132699997.0
2006-08-04 17:55:00,93.457,93.514,93.448,93.498,1203200000.0
2006-08-04 18:00:00,93.488,93.54,93.483,93.53,8322499989.0
2006-08-04 18:05:00,93.54,93.54,93.476,93.494,10476499975.0
2006-08-04 18:10:00,93.496,93.55,93.471,93.55,7544600009.0
2006-08-04 18:15:00,93.56,93.591,93.531,93.565,7190400007.0
2006-08-04 18:20:00,93.57,93.57,93.51,93.535,9381099987.0
2006-08-04 18:25:00,93.511,93.548,93.491,93.527,7957800007.0
2006-08-04 18:30:00,93.541,93.56,93.493,93.513,8247399983.0
2006-08-04 18:35:00,93.498,93.521,93.469,93.51,5509999984.0
2006-08-04 18:40:00,93.513,93.564,93.493,93.525,5395499973.0
2006-08-04 18:45:00,93.52,93.557,93.518,93.536,3157099986.0
2006-08-04 18:50:00,93.529,93.562,93.523,93.542,6176700001.0
2006-08-04 18:55:00,93.551,93.58,93.539,93.554,4496499967.0
2006-08-04 19:00:00,93.551,93.576,93.526,93.538,1929099994.0
2006-08-04 19:05:00,93.514,93.559,93.474,93.542,5545399996.0
2006-08-04 19:10:00,93.55,93.581,93.537,93.553,1890999995.0
2006-08-04 19:15:00,93.551,93.574,93.523,93.57,3962499980.0
2006-08-04 19:20:00,93.576,93.585,93.535,93.585,4609299985.0
2006-08-04 19:25:00,93.584,93.625,93.57,93.579,6063899988.0
2006-08-04 19:30:00,93.596,93.629,93.566,93.59,5012200002.0
2006-08-04 19:35:00,93.594,93.597,93.55,93.557,3307299991.0
2006-08-04 19:40:00,93.557,93.602,93.554,93.584,4137799977.0
2006-08-04 19:45:00,93.582,93.59,93.546,93.559,3199599998.0
2006-08-04 19:50:00,93.576,93.616,93.555,93.565,3059699987.0
2006-08-04 19:55:00,93.575,93.595,93.543,93.55,3062499996.0
2006-08-04 20:00:00,93.547,93.613,93.544,93.595,2804599995.0
2006-08-04 20:05:00,93.59,93.622,93.572,93.588,2402499999.0
2006-08-04 20:10:00,93.591,93.604,93.552,93.593,4755899988.0
2006-08-04 20:15:00,93.596,93.61,93.57,93.595,4413799982.0
2006-08-04 20:20:00,93.596,93.605,93.545,93.587,3627399996.0
2006-08-04 20:25:00,93.584,93.602,93.549,93.56,6365199970.0
2006-08-04 20:30:00,93.542,93.58,93.525,93.57,5402799989.0
2006-08-04 20:35:00,93.56,93.583,93.542,93.567,4641899997.0
2006-08-04 20:40:00,93.563,93.571,93.501,93.516,5318199997.0
2006-08-04 20:45:00,93.515,93.572,93.496,93.555,5519399985.0
2006-08-04 20:50:00,93.57,93.572,93.521,93.53,4254899981.0
2006-08-04 20:55:00,93.535,93.557,93.502,93.529,7468499968.0
2006-08-04 21:00:00,93.57,93.57,93.517,93.545,3052499994.0
2006-08-04 21:05:00,93.54,93.61,93.519,93.605,2348899998.0
2006-08-04 21:10:00,93.61,93.615,93.565,93.573,3509499965.0
2006-08-04 21:15:00,93.574,93.591,93.551,93.58,4421799992.0
2006-08-04 21:20:00,93.583,93.598,93.541,93.578,6984999991.0
2006-08-04 21:25:00,93.568,93.6,93.564,93.584,3560199990.0
2006-08-04 21:30:00,93.591,93.652,93.58,93.63,2890999991.0
2006-08-04 21:35:00,93.64,93.645,93.607,93.642,1865099996.0
2006-08-04 21:40:00,93.626,93.64,93.591,93.604,3455800007.0
2006-08-04 21:45:00,93.588,93.61,93.565,93.583,3270399999.0
2006-08-04 21:50:00,93.575,93.597,93.561,93.567,1530999990.0
2006-08-04 21:55:00,93.563,93.586,93.55,93.557,1694999984.0
2006-08-04 22:00:00,93.577,93.586,93.544,93.561,3369399984.0
2006-08-04 22:05:00,93.558,93.576,93.508,93.528,1053700001.0
2006-08-04 22:10:00,93.53,93.541,93.49,93.501,1523099995.0
2006-08-04 22:15:00,93.517,93.536,93.494,93.529,1676099994.0
2006-08-04 22:20:00,93.536,93.548,93.512,93.532,1311799998.0
2006-08-04 22:25:00,93.535,93.546,93.481,93.481,1974699984.0
2006-08-04 22:30:00,93.515,93.52,93.491,93.494,1572299997.0
2006-08-04 22:35:00,93.504,93.532,93.492,93.515,1443199997.0
2006-08-04 22:40:00,93.518,93.542,93.503,93.513,1987799992.0
2006-08-04 22:45:00,93.511,93.56,93.488,93.535,2222599995.0
2006-08-04 22:50:00,93.54,93.544,93.474,93.52,1563600001.0
2006-08-04 22:55:00,93.518,93.535,93.435,93.48,1025499993.0
2006-08-06 23:00:00,93.727,93.727,93.253,93.275,1264899998.0
2006-08-06 23:05:00,93.268,93.407,93.251,93.373,1090000003.0
2006-08-06 23:10:00,93.37,93.446,93.343,93.403,1151299988.0
2006-08-06 23:15:00,93.392,93.44,93.376,93.39,1375099992.0
2006-08-06 23:20:00,93.381,93.443,93.378,93.38,1075999998.0
2006-08-06 23:25:00,93.404,93.42,93.348,93.405,1316599998.0
2006-08-06 23:30:00,93.401,93.445,93.372,93.385,1096600000.0
2006-08-06 23:35:00,93.398,93.436,93.377,93.418,1235999995.0
2006-08-06 23:40:00,93.425,93.45,93.378,93.413,1111899996.0
2006-08-06 23:45:00,93.435,93.481,93.399,93.435,1080800003.0
2006-08-06 23:50:00,93.42,93.477,93.414,93.453,1136099990.0
2006-08-06 23:55:00,93.43,93.464,93.419,93.447,951299996.0
2006-08-07 00:00:00,93.444,93.478,93.4,93.452,944899996.0
2006-08-07 00:05:00,93.457,93.506,93.431,93.431,1091899996.0
2006-08-07 00:10:00,93.46,93.489,93.421,93.462,970199998.0
2006-08-07 00:15:00,93.453,93.472,93.426,93.461,1156799998.0
2006-08-07 00:20:00,93.469,93.485,93.416,93.434,1172799997.0
2006-08-07 00:25:00,93.458,93.477,93.412,93.451,1007300002.0
2006-08-07 00:30:00,93.444,93.485,93.416,93.416,931599996.0
2006-08-07 00:35:00,93.423,93.479,93.423,93.438,1103999995.0
2006-08-07 00:40:00,93.485,93.506,93.409,93.499,1301200004.0
2006-08-07 00:45:00,93.469,93.511,93.444,93.47,1510399993.0
2006-08-07 00:50:00,93.454,93.519,93.448,93.465,1222499998.0
2006-08-07 00:55:00,93.487,93.535,93.483,93.501,1304700000.0
2006-08-07 01:00:00,93.508,93.546,93.459,93.513,913699993.0
2006-08-07 01:05:00,93.502,93.525,93.472,93.488,1013499989.0
2006-08-07 01:10:00,93.498,93.506,93.447,93.447,1104699996.0
2006-08-07 01:15:00,93.467,93.481,93.43,93.448,862899992.0
2006-08-07 01:20:00,93.455,93.49,93.436,93.466,972800005.0
2006-08-07 01:25:00,93.495,93.525,93.476,93.505,982499997.0
2006-08-07 01:30:00,93.512,93.537,93.485,93.513,736299995.0
2006-08-07 01:35:00,93.51,93.525,93.491,93.523,894399987.0
2006-08-07 01:40:00,93.519,93.545,93.494,93.524,1182799992.0
2006-08-07 01:45:00,93.552,93.554,93.517,93.552,1118599992.0
2006-08-07 01:50:00,93.547,93.562,93.517,93.53,1399800003.0
2006-08-07 01:55:00,93.538,93.56,93.511,93.528,1320999993.0
2006-08-07 02:00:00,93.537,93.553,93.509,93.551,1007799992.0
2006-08-07 02:05:00,93.553,93.574,93.526,93.565,1052899991.0
2006-08-07 02:10:00,93.545,93.565,93.522,93.555,764999997.0
2006-08-07 02:15:00,93.557,93.569,93.528,93.56,1148699991.0
2006-08-07 02:20:00,93.553,93.571,93.523,93.554,1250900001.0
2006-08-07 02:25:00,93.549,93.582,93.533,93.567,1085299998.0
2006-08-07 02:30:00,93.58,93.599,93.535,93.592,987299988.0
2006-08-07 02:35:00,93.588,93.597,93.549,93.573,1100400007.0
2006-08-07 02:40:00,93.548,93.585,93.535,93.556,1331799995.0
2006-08-07 02:45:00,93.547,93.58,93.545,93.565,1037599999.0
2006-08-07 02:50:00,93.567,93.605,93.539,93.598,1050399998.0
2006-08-07 02:55:00,93.589,93.606,93.568,93.585,1187200002.0
2006-08-07 03:00:00,93.561,93.589,93.551,93.58,1024700005.0
2006-08-07 03:05:00,93.58,93.592,93.555,93.575,969200002.0
2006-08-07 03:10:00,93.572,93.593,93.546,93.562,1223500004.0
2006-08-07 03:15:00,93.565,93.6,93.542,93.6,430200002.0
2006-08-07 03:20:00,93.593,93.622,93.585,93.613,1229299997.0
2006-08-07 03:25:00,93.616,93.624,93.58,93.621,902999999.0
2006-08-07 03:30:00,93.606,93.621,93.58,93.597,1098100000.0
2006-08-07 03:35:00,93.604,93.621,93.58,93.587,939600001.0
2006-08-07 03:40:00,93.61,93.628,93.58,93.616,1046799994.0
2006-08-07 03:45:00,93.617,93.636,93.592,93.618,1157199998.0
2006-08-07 03:50:00,93.605,93.644,93.595,93.615,1025499998.0
2006-08-07 03:55:00,93.632,93.648,93.604,93.63,950899987.0
2006-08-07 04:00:00,93.622,93.656,93.603,93.626,912599997.0
2006-08-07 04:05:00,93.631,93.648,93.606,93.63,782299997.0
2006-08-07 04:10:00,93.633,93.651,93.615,93.62,872199992.0
2006-08-07 04:15:00,93.62,93.649,93.619,93.63,775199996.0
2006-08-07 04:20:00,93.609,93.665,93.609,93.646,721699996.0
2006-08-07 04:25:00,93.662,93.679,93.644,93.658,1114699987.0
2006-08-07 04:30:00,93.652,93.653,93.601,93.633,1138200001.0
2006-08-07 04:35:00,93.618,93.648,93.61,93.61,1075099998.0
2006-08-07 04:40:00,93.631,93.649,93.612,93.643,655899991.0
2006-08-07 04:45:00,93.638,93.65,93.62,93.638,951799997.0
2006-08-07 04:50:00,93.622,93.654,93.594,93.594,1143900002.0
2006-08-07 04:55:00,93.606,93.637,93.572,93.572,886400002.0
2006-08-07 05:00:00,93.581,93.6,93.552,93.583,859899995.0
2006-08-07 05:05:00,93.582,93.6,93.56,93.579,1158999998.0
2006-08-07 05:10:00,93.594,93.606,93.564,93.587,715499999.0
2006-08-07 05:15:00,93.586,93.613,93.563,93.605,868199997.0
2006-08-07 05:20:00,93.614,93.624,93.59,93.608,745499994.0
2006-08-07 05:25:00,93.604,93.62,93.58,93.618,748000001.0
2006-08-07 05:30:00,93.61,93.627,93.597,93.607,657099992.0
2006-08-07 05:35:00,93.603,93.626,93.585,93.593,1227800006.0
2006-08-07 05:40:00,93.598,93.644,93.587,93.638,776699993.0
2006-08-07 05:45:00,93.632,93.692,93.6,93.666,1015299998.0
2006-08-07 05:50:00,93.649,93.675,93.639,93.651,915500003.0
2006-08-07 05:55:00,93.659,93.686,93.638,93.682,874399995.0
2006-08-07 06:00:00,93.675,93.69,93.654,93.67,951199997.0
2006-08-07 06:05:00,93.654,93.686,93.647,93.686,1003999996.0
2006-08-07 06:10:00,93.675,93.68,93.636,93.66,1064400000.0
2006-08-07 06:15:00,93.651,93.693,93.651,93.681,847399995.0
2006-08-07 06:20:00,93.693,93.698,93.653,93.656,833299995.0
2006-08-07 06:25:00,93.669,93.69,93.646,93.66,863699997.0
2006-08-07 06:30:00,93.662,93.688,93.65,93.67,763399994.0
2006-08-07 06:35:00,93.683,93.692,93.649,93.664,820699995.0
2006-08-07 06:40:00,93.685,93.711,93.668,93.705,1071399995.0
2006-08-07 06:45:00,93.682,93.708,93.66,93.688,723799999.0
2006-08-07 06:50:00,93.68,93.703,93.669,93.687,889199991.0
2006-08-07 06:55:00,93.708,93.708,93.658,93.699,1229399991.0
2006-08-07 07:00:00,93.671,93.69,93.633,93.645,886400000.0
2006-08-07 07:05:00,93.642,93.679,93.636,93.673,817000001.0
2006-08-07 07:10:00,93.68,93.68,93.647,93.66,903999999.0
2006-08-07 07:15:00,93.661,93.675,93.639,93.652,756300003.0
2006-08-07 07:20:00,93.665,93.697,93.65,93.676,1081700000.0
2006-08-07 07:25:00,93.67,93.701,93.649,93.694,1375499991.0
2006-08-07 07:30:00,93.693,93.716,93.657,93.7,892299994.0
2006-08-07 07:35:00,93.705,93.71,93.676,93.68,1146099997.0
2006-08-07 07:40:00,93.695,93.707,93.669,93.68,892100001.0
2006-08-07 07:45:00,93.677,93.707,93.659,93.704,805399990.0
2006-08-07 07:50:00,93.692,93.712,93.678,93.698,1041299992.0
2006-08-07 07:55:00,93.696,93.712,93.671,93.685,828899999.0
2006-08-07 08:00:00,93.691,93.694,93.652,93.665,1272300006.0
2006-08-07 08:05:00,93.66,93.681,93.642,93.667,1100199995.0
2006-08-07 08:10:00,93.666,93.689,93.659,93.682,1186899999.0
2006-08-07 08:15:00,93.693,93.737,93.663,93.703,852800002.0
2006-08-07 08:20:00,93.715,93.746,93.698,93.701,1319600005.0
2006-08-07 08:25:00,93.707,93.733,93.68,93.71,1201200004.0
2006-08-07 08:30:00,93.727,93.782,93.713,93.782,883099997.0
2006-08-07 08:35:00,93.785,93.787,93.721,93.739,1088599994.0
2006-08-07 08:40:00,93.747,93.762,93.723,93.727,1282699993.0
2006-08-07 08:45:00,93.762,93.787,93.734,93.787,1315699999.0
2006-08-07 08:50:00,93.783,93.793,93.712,93.759,1381600000.0
2006-08-07 08:55:00,93.753,93.794,93.728,93.753,1046599989.0
2006-08-07 09:00:00,93.751,93.787,93.714,93.728,1194499994.0
2006-08-07 09:05:00,93.756,93.784,93.728,93.769,1004899989.0
2006-08-07 09:10:00,93.762,93.782,93.717,93.75,1091899989.0
2006-08-07 09:15:00,93.752,93.764,93.718,93.731,926799996.0
2006-08-07 09:20:00,93.744,93.757,93.698,93.714,1237599993.0
2006-08-07 09:25:00,93.699,93.749,93.693,93.737,1430799996.0
2006-08-07 09:30:00,93.753,93.801,93.725,93.772,912199999.0
2006-08-07 09:35:00,93.764,93.825,93.764,93.808,1317600001.0
2006-08-07 09:40:00,93.815,93.827,93.777,93.8,1006199996.0
2006-08-07 09:45:00,93.801,93.837,93.793,93.804,903499993.0
2006-08-07 09:50:00,93.803,93.835,93.796,93.816,997800007.0
2006-08-07 09:55:00,93.816,93.847,93.758,93.778,1129399987.0
2006-08-07 10:00:00,93.792,93.804,93.735,93.755,955599994.0
2006-08-07 10:05:00,93.753,93.806,93.735,93.788,1098899993.0
2006-08-07 10:10:00,93.773,93.783,93.708,93.723,1183700001.0
2006-08-07 10:15:00,93.729,93.738,93.69,93.735,879799995.0
2006-08-07 10:20:00,93.712,93.77,93.688,93.753,1101899993.0
2006-08-07 10:25:00,93.747,93.801,93.746,93.797,1137399999.0
2006-08-07 10:30:00,93.78,93.808,93.754,93.803,950299997.0
2006-08-07 10:35:00,93.803,93.807,93.764,93.806,1030899995.0
2006-08-07 10:40:00,93.781,93.829,93.781,93.793,1378600002.0
2006-08-07 10:45:00,93.812,93.841,93.803,93.818,1002999996.0
2006-08-07 10:50:00,93.854,93.888,93.816,93.856,1191700007.0
2006-08-07 10:55:00,93.836,93.88,93.831,93.859,1279300005.0
2006-08-07 11:00:00,93.887,93.914,93.862,93.905,1065799993.0
2006-08-07 11:05:00,93.884,93.912,93.86,93.879,1016099996.0
2006-08-07 11:10:00,93.893,93.905,93.861,93.87,1294199983.0
2006-08-07 11:15:00,93.864,93.886,93.839,93.857,1199900001.0
2006-08-07 11:20:00,93.877,93.887,93.832,93.863,998499994.0
2006-08-07 11:25:00,93.851,93.885,93.828,93.866,1064799993.0
2006-08-07 11:30:00,93.849,93.872,93.791,93.835,1259199991.0
2006-08-07 11:35:00,93.821,93.902,93.821,93.84,1106899993.0
2006-08-07 11:40:00,93.858,93.934,93.849,93.906,1365999997.0
2006-08-07 11:45:00,93.91,93.959,93.898,93.932,1243100000.0
2006-08-07 11:50:00,93.916,93.945,93.908,93.916,1028399995.0
2006-08-07 11:55:00,93.932,93.985,93.917,93.958,1031099998.0
2006-08-07 12:00:00,93.973,93.975,93.915,93.951,1170100001.0
2006-08-07 12:05:00,93.947,93.969,93.9,93.932,1195799997.0
2006-08-07 12:10:00,93.933,94.006,93.914,93.992,1291399997.0
2006-08-07 12:15:00,93.975,93.993,93.944,93.991,1173099989.0
2006-08-07 12:20:00,93.978,94.0,93.934,93.962,1036299997.0
2006-08-07 12:25:00,93.928,93.963,93.918,93.925,977099996.0
2006-08-07 12:30:00,93.916,93.938,93.899,93.938,970400007.0
2006-08-07 12:35:00,93.925,93.975,93.91,93.975,673000000.0
2006-08-07 12:40:00,93.965,94.011,93.956,94.011,1181599999.0
2006-08-07 12:45:00,94.001,94.029,93.983,93.987,1431899997.0
2006-08-07 12:50:00,94.007,94.007,93.929,93.997,815399994.0
2006-08-07 12:55:00,93.959,93.989,93.934,93.957,766899998.0
2006-08-07 13:00:00,93.963,93.988,93.938,93.967,990499995.0
2006-08-07 13:05:00,93.987,93.991,93.952,93.973,1202900000.0
2006-08-07 13:10:00,93.977,94.046,93.975,94.007,1330299993.0
2006-08-07 13:15:00,94.022,94.029,93.938,93.971,1062299993.0
2006-08-07 13:20:00,93.981,94.027,93.964,94.025,821899996.0
2006-08-07 13:25:00,94.007,94.038,93.988,94.009,1009199996.0
2006-08-07 13:30:00,94.008,94.036,93.988,94.007,966899988.0
2006-08-07 13:35:00,94.015,94.021,93.969,94.008,1336700011.0
2006-08-07 13:40:00,94.007,94.051,93.997,94.022,1151499993.0
2006-08-07 13:45:00,94.036,94.044,93.984,93.995,1002899997.0
2006-08-07 13:50:00,93.985,94.012,93.966,94.01,1143299989.0
2006-08-07 13:55:00,94.014,94.045,93.994,94.003,919800001.0
2006-08-07 14:00:00,94.02,94.037,93.993,94.013,1562999996.0
2006-08-07 14:05:00,93.999,94.051,93.995,94.033,918299998.0
2006-08-07 14:10:00,94.041,94.058,94.002,94.018,1215199995.0
2006-08-07 14:15:00,94.008,94.071,94.007,94.056,1049600003.0
2006-08-07 14:20:00,94.049,94.083,94.03,94.063,1241599990.0
2006-08-07 14:25:00,94.08,94.091,94.006,94.038,1156200007.0
2006-08-07 14:30:00,94.035,94.041,93.977,94.002,1204100004.0
2006-08-07 14:35:00,94.017,94.033,93.968,94.005,1033500001.0
2006-08-07 14:40:00,94.034,94.044,93.998,94.044,593199993.0
2006-08-07 14:45:00,94.037,94.069,94.021,94.039,1249599994.0
2006-08-07 14:50:00,94.05,94.072,94.011,94.043,1183599999.0
2006-08-07 14:55:00,94.048,94.065,93.98,94.052,1274100000.0
2006-08-07 15:00:00,94.055,94.055,93.99,94.035,907999996.0
2006-08-07 15:05:00,94.016,94.037,93.995,94.004,534499999.0
2006-08-07 15:10:00,93.991,94.013,93.972,93.987,1049099987.0
2006-08-07 15:15:00,93.984,94.043,93.961,94.022,1240399994.0
2006-08-07 15:20:00,94.027,94.038,93.969,94.007,1251599991.0
2006-08-07 15:25:00,94.022,94.064,93.995,94.043,1177899998.0
2006-08-07 15:30:00,94.056,94.065,94.026,94.065,1206399994.0
2006-08-07 15:35:00,94.046,94.132,94.033,94.091,946399997.0
2006-08-07 15:40:00,94.097,94.107,94.053,94.09,924799990.0
2006-08-07 15:45:00,94.082,94.089,94.05,94.069,983399996.0
2006-08-07 15:50:00,94.066,94.082,94.034,94.054,1502899997.0
2006-08-07 15:55:00,94.053,94.074,93.998,94.013,1088099999.0
2006-08-07 16:00:00,94.001,94.038,93.982,94.0,1162699995.0
2006-08-07 16:05:00,93.992,94.029,93.971,94.002,967299989.0
2006-08-07 16:10:00,94.005,94.037,93.979,94.017,956999997.0
2006-08-07 16:15:00,94.034,94.051,93.994,94.021,1066799999.0
2006-08-07 16:20:00,94.023,94.038,93.993,94.007,922499993.0
2006-08-07 16:25:00,94.017,94.023,93.968,94.002,898099998.0
2006-08-07 16:30:00,94.008,94.016,93.975,93.995,1042699991.0
2006-08-07 16:35:00,94.025,94.031,93.977,94.026,1227999996.0
2006-08-07 16:40:00,94.02,94.033,93.983,94.008,1125200003.0
2006-08-07 16:45:00,93.986,94.016,93.977,94.013,1141100009.0
2006-08-07 16:50:00,94.006,94.037,93.966,93.983,1129799997.0
2006-08-07 16:55:00,93.994,94.035,93.965,94.02,1051700003.0
2006-08-07 17:00:00,94.019,94.075,94.001,94.029,947500002.0
2006-08-07 17:05:00,94.039,94.047,94.002,94.024,868000003.0
2006-08-07 17:10:00,94.022,94.034,93.985,94.022,1107800002.0
2006-08-07 17:15:00,93.994,94.012,93.951,93.965,1196299996.0
2006-08-07 17:20:00,93.952,93.985,93.929,93.942,984499995.0
2006-08-07 17:25:00,93.947,93.982,93.94,93.951,1071099998.0
2006-08-07 17:30:00,93.927,93.953,93.915,93.937,1233099998.0
2006-08-07 17:35:00,93.947,93.956,93.896,93.896,988499998.0
2006-08-07 17:40:00,93.886,93.915,93.863,93.873,1210899992.0
2006-08-07 17:45:00,93.887,93.909,93.859,93.871,1199200004.0
2006-08-07 17:50:00,93.88,93.912,93.873,93.908,1177499993.0
2006-08-07 17:55:00,93.901,93.936,93.888,93.916,1312099997.0
2006-08-07 18:00:00,93.892,93.92,93.873,93.9,8070399967.0
2006-08-07 18:05:00,93.91,93.93,93.89,93.915,9793499945.0
2006-08-07 18:10:00,93.909,93.94,93.889,93.93,7207899988.0
2006-08-07 18:15:00,93.94,93.94,93.894,93.923,6398499984.0
2006-08-07 18:20:00,93.921,93.95,93.895,93.93,9207299993.0
2006-08-07 18:25:00,93.899,93.93,93.854,93.873,7849599984.0
2006-08-07 18:30:00,93.875,93.91,93.856,93.87,7352099972.0
2006-08-07 18:35:00,93.894,93.952,93.872,93.913,5274699988.0
2006-08-07 18:40:00,93.93,93.945,93.893,93.893,5141599991.0
2006-08-07 18:45:00,93.891,93.932,93.89,93.905,2818399988.0
2006-08-07 18:50:00,93.9,93.927,93.88,93.906,5895799995.0
2006-08-07 18:55:00,93.908,93.92,93.858,93.883,4996799992.0
2006-08-07 19:00:00,93.866,93.903,93.853,93.88,1848799995.0
2006-08-07 19:05:00,93.879,93.92,93.873,93.91,5654399995.0
2006-08-07 19:10:00,93.904,93.925,93.882,93.91,1701199991.0
2006-08-07 19:15:00,93.906,93.907,93.829,93.848,4258799997.0
2006-08-07 19:20:00,93.863,93.884,93.821,93.832,4299699981.0
2006-08-07 19:25:00,93.828,93.866,93.809,93.845,6152999972.0
2006-08-07 19:30:00,93.852,93.858,93.796,93.824,4594999970.0
2006-08-07 19:35:00,93.82,93.835,93.776,93.804,3226799995.0
2006-08-07 19:40:00,93.82,93.828,93.78,93.795,4069999993.0
2006-08-07 19:45:00,93.782,93.838,93.782,93.813,3289000002.0
2006-08-07 19:50:00,93.803,93.825,93.775,93.795,3016399979.0
2006-08-07 19:55:00,93.799,93.833,93.771,93.813,3132099996.0
2006-08-07 20:00:00,93.789,93.808,93.732,93.773,2672599998.0
2006-08-07 20:05:00,93.763,93.796,93.734,93.793,2717400007.0
2006-08-07 20:10:00,93.796,93.804,93.756,93.771,4863299975.0
2006-08-07 20:15:00,93.776,93.826,93.773,93.82,4885799990.0
2006-08-07 20:20:00,93.815,93.886,93.796,93.87,4235899996.0
2006-08-07 20:25:00,93.88,93.89,93.838,93.87,5614199981.0
2006-08-07 20:30:00,93.865,93.89,93.841,93.865,3483599976.0
2006-08-07 20:35:00,93.875,93.881,93.835,93.852,4374000011.0
2006-08-07 20:40:00,93.845,93.877,93.834,93.85,5553599969.0
2006-08-07 20:45:00,93.848,93.888,93.843,93.862,4754700002.0
2006-08-07 20:50:00,93.854,93.878,93.822,93.858,4004099997.0
2006-08-07 20:55:00,93.859,93.89,93.821,93.863,7277900010.0
2006-08-07 21:00:00,93.88,93.88,93.827,93.854,3559699990.0
2006-08-07 21:05:00,93.849,93.885,93.831,93.867,2687399983.0
2006-08-07 21:10:00,93.871,93.889,93.84,93.881,2852799989.0
2006-08-07 21:15:00,93.875,93.891,93.852,93.877,5512499981.0
2006-08-07 21:20:00,93.885,93.898,93.847,93.876,6252399993.0
2006-08-07 21:25:00,93.876,93.896,93.86,93.888,3389099984.0
2006-08-07 21:30:00,93.875,93.909,93.848,93.9,3137799986.0
2006-08-07 21:35:00,93.894,93.915,93.874,93.907,1460399999.0
2006-08-07 21:40:00,93.899,93.916,93.871,93.905,3212499989.0
2006-08-07 21:45:00,93.912,93.92,93.88,93.888,3160599991.0
2006-08-07 21:50:00,93.889,93.908,93.864,93.864,1609199998.0
2006-08-07 21:55:00,93.861,93.883,93.842,93.883,2029499987.0
2006-08-07 22:00:00,93.872,93.889,93.831,93.859,3820199990.0
2006-08-07 22:05:00,93.877,93.902,93.857,93.882,1327099994.0
2006-08-07 22:10:00,93.882,93.895,93.846,93.878,1774700000.0
2006-08-07 22:15:00,93.892,93.905,93.869,93.89,1705799997.0
2006-08-07 22:20:00,93.895,93.897,93.868,93.888,1085099996.0
2006-08-07 22:25:00,93.887,93.897,93.829,93.829,1618499984.0
2006-08-07 22:30:00,93.852,93.902,93.852,93.88,1741599991.0
2006-08-07 22:35:00,93.91,93.912,93.883,93.891,1168700001.0
2006-08-07 22:40:00,93.905,93.912,93.876,93.898,1980299994.0
2006-08-07 22:45:00,93.904,93.917,93.866,93.888,2172899996.0
2006-08-07 22:50:00,93.91,93.915,93.848,93.886,1507699994.0
2006-08-07 22:55:00,93.903,93.915,93.843,93.849,1501899995.0
2006-08-07 23:00:00,93.907,93.935,93.87,93.887,1031299995.0
2006-08-07 23:05:00,93.871,93.929,93.855,93.889,1311899997.0
2006-08-07 23:10:00,93.863,93.893,93.833,93.866,1183199997.0
2006-08-07 23:15:00,93.856,93.903,93.831,93.851,1588399989.0
2006-08-07 23:20:00,93.855,93.91,93.833,93.862,996299991.0
2006-08-07 23:25:00,93.844,93.882,93.837,93.867,1192999995.0
2006-08-07 23:30:00,93.865,93.91,93.86,93.907,1051299993.0
2006-08-07 23:35:00,93.907,93.908,93.862,93.895,1046299998.0
2006-08-07 23:40:00,93.905,93.951,93.894,93.917,1218900008.0
2006-08-07 23:45:00,93.92,93.93,93.88,93.886,594199996.0
2006-08-07 23:50:00,93.903,93.918,93.882,93.895,1138299994.0
2006-08-07 23:55:00,93.892,93.905,93.846,93.861,887299998.0
2006-08-08 00:00:00,93.851,93.859,93.8,93.823,992999997.0
2006-08-08 00:05:00,93.822,93.834,93.783,93.783,757300001.0
2006-08-08 00:10:00,93.835,93.849,93.763,93.772,1213200001.0
2006-08-08 00:15:00,93.786,93.794,93.754,93.773,1222099998.0
2006-08-08 00:20:00,93.772,93.8,93.758,93.767,850899992.0
2006-08-08 00:25:00,93.792,93.792,93.704,93.725,765000000.0
2006-08-08 00:30:00,93.691,93.742,93.677,93.742,1053699991.0
2006-08-08 00:35:00,93.717,93.779,93.717,93.757,1021999991.0
2006-08-08 00:40:00,93.783,93.788,93.743,93.761,1077099998.0
2006-08-08 00:45:00,93.763,93.783,93.734,93.771,1237600004.0
2006-08-08 00:50:00,93.773,93.796,93.752,93.792,889499997.0
2006-08-08 00:55:00,93.782,93.808,93.768,93.791,1225599997.0
2006-08-08 01:00:00,93.771,93.812,93.769,93.793,880000000.0
2006-08-08 01:05:00,93.79,93.809,93.773,93.797,1096499995.0
2006-08-08 01:10:00,93.807,93.807,93.769,93.792,1036999994.0
2006-08-08 01:15:00,93.788,93.804,93.763,93.763,1006100001.0
2006-08-08 01:20:00,93.745,93.797,93.743,93.778,1078199995.0
2006-08-08 01:25:00,93.777,93.811,93.765,93.789,1033299999.0
2006-08-08 01:30:00,93.805,93.817,93.777,93.793,1033300001.0
2006-08-08 01:35:00,93.795,93.795,93.75,93.774,1251499990.0
2006-08-08 01:40:00,93.771,93.806,93.763,93.787,1002099992.0
2006-08-08 01:45:00,93.8,93.812,93.771,93.781,948099997.0
2006-08-08 01:50:00,93.765,93.8,93.765,93.79,1169300006.0
2006-08-08 01:55:00,93.795,93.806,93.761,93.788,1488200001.0
2006-08-08 02:00:00,93.78,93.8,93.752,93.765,1234500004.0
2006-08-08 02:05:00,93.748,93.778,93.742,93.765,1128499990.0
2006-08-08 02:10:00,93.763,93.77,93.74,93.765,928800000.0
2006-08-08 02:15:00,93.77,93.783,93.724,93.738,1285399998.0
2006-08-08 02:20:00,93.748,93.77,93.729,93.729,1127800002.0
2006-08-08 02:25:00,93.745,93.762,93.719,93.757,1263699988.0
2006-08-08 02:30:00,93.75,93.757,93.703,93.72,1002899997.0
2006-08-08 02:35:00,93.693,93.746,93.693,93.74,1051099993.0
2006-08-08 02:40:00,93.715,93.747,93.693,93.73,1352099993.0
2006-08-08 02:45:00,93.711,93.742,93.702,93.732,880800003.0
2006-08-08 02:50:00,93.738,93.74,93.704,93.723,933200000.0
2006-08-08 02:55:00,93.736,93.736,93.696,93.715,1337799992.0
2006-08-08 03:00:00,93.712,93.736,93.676,93.736,1043600006.0
2006-08-08 03:05:00,93.729,93.756,93.718,93.735,935200007.0
2006-08-08 03:10:00,93.735,93.762,93.721,93.739,1124400000.0
2006-08-08 03:15:00,93.725,93.757,93.719,93.747,581899996.0
2006-08-08 03:20:00,93.736,93.76,93.73,93.755,1151899990.0
2006-08-08 03:25:00,93.76,93.76,93.722,93.725,1168500007.0
2006-08-08 03:30:00,93.748,93.753,93.714,93.729,1237999998.0
2006-08-08 03:35:00,93.726,93.771,93.723,93.764,977799991.0
2006-08-08 03:40:00,93.746,93.78,93.709,93.771,914300002.0
2006-08-08 03:45:00,93.766,93.786,93.732,93.775,1159599990.0
2006-08-08 03:50:00,93.751,93.778,93.74,93.76,1165400002.0
2006-08-08 03:55:00,93.755,93.771,93.735,93.763,746600000.0
2006-08-08 04:00:00,93.75,93.778,93.73,93.761,650499998.0
2006-08-08 04:05:00,93.745,93.785,93.736,93.772,1327600000.0
2006-08-08 04:10:00,93.768,93.8,93.761,93.795,944899995.0
2006-08-08 04:15:00,93.795,93.8,93.771,93.789,759499998.0
2006-08-08 04:20:00,93.75,93.788,93.75,93.777,822499995.0
2006-08-08 04:25:00,93.783,93.793,93.751,93.768,883999998.0
2006-08-08 04:30:00,93.761,93.795,93.752,93.772,1047999999.0
2006-08-08 04:35:00,93.773,93.78,93.741,93.76,915699998.0
2006-08-08 04:40:00,93.75,93.778,93.742,93.742,853800004.0
2006-08-08 04:45:00,93.76,93.774,93.732,93.756,839099999.0
2006-08-08 04:50:00,93.769,93.828,93.769,93.784,1044199999.0
2006-08-08 04:55:00,93.801,93.825,93.745,93.745,786599997.0
2006-08-08 05:00:00,93.765,93.805,93.736,93.781,1051799991.0
2006-08-08 05:05:00,93.797,93.818,93.747,93.775,917399991.0
2006-08-08 05:10:00,93.776,93.786,93.751,93.778,740700000.0
2006-08-08 05:15:00,93.78,93.786,93.752,93.769,784099995.0
2006-08-08 05:20:00,93.774,93.786,93.751,93.78,592599992.0
2006-08-08 05:25:00,93.765,93.782,93.738,93.77,817599999.0
2006-08-08 05:30:00,93.762,93.773,93.74,93.758,663399995.0
2006-08-08 05:35:00,93.75,93.77,93.744,93.751,1008499993.0
2006-08-08 05:40:00,93.75,93.784,93.74,93.753,733999997.0
2006-08-08 05:45:00,93.774,93.783,93.709,93.771,823499991.0
2006-08-08 05:50:00,93.78,93.794,93.754,93.769,1036199992.0
2006-08-08 05:55:00,93.764,93.778,93.74,93.745,982899989.0
2006-08-08 06:00:00,93.74,93.773,93.728,93.757,643599995.0
2006-08-08 06:05:00,93.752,93.779,93.737,93.765,1084399992.0
2006-08-08 06:10:00,93.758,93.77,93.724,93.737,674600003.0
2006-08-08 06:15:00,93.732,93.764,93.721,93.75,757300004.0
2006-08-08 06:20:00,93.745,93.766,93.726,93.751,899899998.0
2006-08-08 06:25:00,93.747,93.767,93.725,93.759,868600004.0
2006-08-08 06:30:00,93.741,93.767,93.734,93.761,744600001.0
2006-08-08 06:35:00,93.77,93.78,93.742,93.775,1180799992.0
2006-08-08 06:40:00,93.774,93.78,93.738,93.78,1020099998.0
2006-08-08 06:45:00,93.744,93.788,93.742,93.766,986399997.0
2006-08-08 06:50:00,93.788,93.792,93.745,93.792,819999997.0
2006-08-08 06:55:00,93.8,93.823,93.778,93.806,1185700005.0
2006-08-08 07:00:00,93.795,93.816,93.78,93.798,952999996.0
2006-08-08 07:05:00,93.797,93.817,93.774,93.809,917199993.0
2006-08-08 07:10:00,93.789,93.832,93.779,93.805,980900011.0
2006-08-08 07:15:00,93.812,93.836,93.793,93.812,1140099997.0
2006-08-08 07:20:00,93.812,93.845,93.802,93.842,836499995.0
2006-08-08 07:25:00,93.835,93.835,93.8,93.826,1010899995.0
2006-08-08 07:30:00,93.816,93.837,93.777,93.815,720499995.0
2006-08-08 07:35:00,93.8,93.825,93.79,93.798,1144299998.0
2006-08-08 07:40:00,93.809,93.839,93.794,93.839,1120999998.0
2006-08-08 07:45:00,93.83,93.85,93.805,93.822,854199985.0
2006-08-08 07:50:00,93.812,93.844,93.804,93.842,840600001.0
2006-08-08 07:55:00,93.825,93.865,93.81,93.857,1089999996.0
2006-08-08 08:00:00,93.842,93.887,93.797,93.859,1068200001.0
2006-08-08 08:05:00,93.859,93.892,93.846,93.89,895300004.0
2006-08-08 08:10:00,93.86,93.889,93.848,93.852,1162300002.0
2006-08-08 08:15:00,93.861,93.886,93.831,93.876,916000003.0
2006-08-08 08:20:00,93.875,93.908,93.84,93.878,796199998.0
2006-08-08 08:25:00,93.899,93.927,93.883,93.908,1134699997.0
2006-08-08 08:30:00,93.916,93.944,93.902,93.92,801699999.0
2006-08-08 08:35:00,93.914,93.935,93.898,93.93,1259599999.0
2006-08-08 08:40:00,93.932,93.952,93.905,93.94,1035400001.0
2006-08-08 08:45:00,93.943,93.959,93.905,93.931,1107699999.0
2006-08-08 08:50:00,93.933,93.971,93.91,93.95,1018900000.0
2006-08-08 08:55:00,93.971,93.998,93.955,93.971,1053299998.0
2006-08-08 09:00:00,93.998,94.022,93.951,93.951,1085900003.0
2006-08-08 09:05:00,93.942,93.961,93.906,93.925,988599996.0
2006-08-08 09:10:00,93.94,93.948,93.896,93.91,907299995.0
2006-08-08 09:15:00,93.899,93.964,93.885,93.932,907200001.0
2006-08-08 09:20:00,93.935,93.954,93.917,93.945,1047099994.0
2006-08-08 09:25:00,93.933,93.965,93.909,93.931,1093600006.0
2006-08-08 09:30:00,93.916,93.936,93.857,93.869,1184000001.0
2006-08-08 09:35:00,93.867,93.91,93.858,93.897,1601399984.0
2006-08-08 09:40:00,93.901,93.901,93.846,93.863,1113899995.0
2006-08-08 09:45:00,93.878,93.894,93.844,93.887,1130400012.0
2006-08-08 09:50:00,93.866,93.902,93.841,93.899,1403899991.0
2006-08-08 09:55:00,93.889,93.926,93.872,93.893,879599994.0
2006-08-08 10:00:00,93.909,93.955,93.899,93.93,942099992.0
2006-08-08 10:05:00,93.914,93.962,93.907,93.962,781899998.0
2006-08-08 10:10:00,93.95,93.971,93.933,93.958,974699996.0
2006-08-08 10:15:00,93.953,93.967,93.908,93.936,1107199995.0
2006-08-08 10:20:00,93.928,93.946,93.891,93.917,1086299996.0
2006-08-08 10:25:00,93.898,93.929,93.88,93.915,772300001.0
2006-08-08 10:30:00,93.898,93.922,93.873,93.908,1030599992.0
2006-08-08 10:35:00,93.893,93.926,93.893,93.913,1125399995.0
2006-08-08 10:40:00,93.891,93.923,93.882,93.882,1249399995.0
2006-08-08 10:45:00,93.908,93.932,93.888,93.922,1064600006.0
2006-08-08 10:50:00,93.93,93.932,93.857,93.914,1243000010.0
2006-08-08 10:55:00,93.917,93.933,93.888,93.898,1191399994.0
2006-08-08 11:00:00,93.898,93.946,93.876,93.937,1139799997.0
2006-08-08 11:05:00,93.936,93.959,93.913,93.919,1225299995.0
2006-08-08 11:10:00,93.921,93.95,93.894,93.915,1297999998.0
2006-08-08 11:15:00,93.899,93.932,93.895,93.907,1217500002.0
2006-08-08 11:20:00,93.925,93.93,93.897,93.906,1279299999.0
2006-08-08 11:25:00,93.932,93.945,93.891,93.924,1229299997.0
2006-08-08 11:30:00,93.919,93.948,93.898,93.928,1280099990.0
2006-08-08 11:35:00,93.942,93.969,93.923,93.947,985999993.0
2006-08-08 11:40:00,93.936,93.973,93.915,93.97,1189799993.0
2006-08-08 11:45:00,93.95,93.977,93.934,93.948,1476100012.0
2006-08-08 11:50:00,93.973,94.004,93.952,93.983,1088500000.0
2006-08-08 11:55:00,93.981,94.008,93.953,93.968,1150100000.0
2006-08-08 12:00:00,93.95,93.984,93.942,93.962,1353099999.0
2006-08-08 12:05:00,93.967,93.98,93.945,93.975,1122400010.0
2006-08-08 12:10:00,93.975,93.98,93.939,93.961,1387399996.0
2006-08-08 12:15:00,93.967,93.967,93.914,93.937,862299999.0
2006-08-08 12:20:00,93.919,93.946,93.899,93.929,995400006.0
2006-08-08 12:25:00,93.906,93.949,93.904,93.923,998700000.0
2006-08-08 12:30:00,93.915,93.941,93.9,93.914,995899995.0
2006-08-08 12:35:00,93.926,93.937,93.894,93.911,1027199999.0
2006-08-08 12:40:00,93.924,93.944,93.9,93.919,674599995.0
2006-08-08 12:45:00,93.923,93.952,93.834,93.845,1255800001.0
2006-08-08 12:50:00,93.86,93.886,93.802,93.858,940200002.0
2006-08-08 12:55:00,93.853,93.882,93.822,93.857,952199999.0
2006-08-08 13:00:00,93.852,93.876,93.845,93.858,961399998.0
2006-08-08 13:05:00,93.833,93.857,93.811,93.823,1148800000.0
2006-08-08 13:10:00,93.831,93.864,93.829,93.845,1077600000.0
2006-08-08 13:15:00,93.84,93.869,93.797,93.845,1099299995.0
2006-08-08 13:20:00,93.861,93.868,93.825,93.85,1163399999.0
2006-08-08 13:25:00,93.848,93.89,93.848,93.871,1150699993.0
2006-08-08 13:30:00,93.878,93.897,93.843,93.872,1009199994.0
2006-08-08 13:35:00,93.885,93.907,93.859,93.892,1027100000.0
2006-08-08 13:40:00,93.892,93.899,93.851,93.87,859100000.0
2006-08-08 13:45:00,93.867,93.873,93.818,93.838,858299992.0
2006-08-08 13:50:00,93.836,93.847,93.783,93.814,1332199999.0
2006-08-08 13:55:00,93.812,93.835,93.796,93.835,1043300000.0
2006-08-08 14:00:00,93.817,93.835,93.782,93.8,984999998.0
2006-08-08 14:05:00,93.812,93.83,93.792,93.809,1110000001.0
2006-08-08 14:10:00,93.79,93.816,93.775,93.804,712199994.0
2006-08-08 14:15:00,93.815,93.825,93.791,93.813,1002099996.0
2006-08-08 14:20:00,93.818,93.863,93.8,93.855,1035399994.0
2006-08-08 14:25:00,93.852,93.87,93.788,93.79,1050199993.0
2006-08-08 14:30:00,93.798,93.862,93.79,93.848,1179000001.0
2006-08-08 14:35:00,93.841,93.855,93.792,93.795,909200004.0
2006-08-08 14:40:00,93.81,93.81,93.771,93.805,787399994.0
2006-08-08 14:45:00,93.78,93.822,93.769,93.809,1079100001.0
2006-08-08 14:50:00,93.813,93.829,93.794,93.803,1298999993.0
2006-08-08 14:55:00,93.815,93.839,93.749,93.775,1214199989.0
2006-08-08 15:00:00,93.796,93.796,93.718,93.747,858999995.0
2006-08-08 15:05:00,93.736,93.766,93.675,93.693,1097099991.0
2006-08-08 15:10:00,93.697,93.718,93.672,93.694,1240700005.0
2006-08-08 15:15:00,93.684,93.738,93.673,93.691,1467900005.0
2006-08-08 15:20:00,93.706,93.725,93.655,93.715,1314999995.0
2006-08-08 15:25:00,93.699,93.725,93.691,93.699,969599993.0
2006-08-08 15:30:00,93.72,93.722,93.691,93.715,937200005.0
2006-08-08 15:35:00,93.715,93.72,93.691,93.694,980600000.0
2006-08-08 15:40:00,93.7,93.725,93.684,93.72,623499996.0
2006-08-08 15:45:00,93.717,93.802,93.7,93.766,1014799996.0
2006-08-08 15:50:00,93.773,93.807,93.748,93.807,1489399998.0
2006-08-08 15:55:00,93.793,93.824,93.743,93.796,1367899998.0
2006-08-08 16:00:00,93.79,93.855,93.769,93.829,1341599993.0
2006-08-08 16:05:00,93.784,93.862,93.782,93.835,1409300002.0
2006-08-08 16:10:00,93.842,93.859,93.761,93.791,1167999994.0
2006-08-08 16:15:00,93.787,93.824,93.717,93.814,1310999998.0
2006-08-08 16:20:00,93.793,93.814,93.762,93.799,1261699999.0
2006-08-08 16:25:00,93.801,93.824,93.719,93.737,1433900008.0
2006-08-08 16:30:00,93.772,93.806,93.727,93.764,1122299993.0
2006-08-08 16:35:00,93.792,93.804,93.702,93.72,1299599992.0
2006-08-08 16:40:00,93.735,93.788,93.72,93.759,1433700000.0
2006-08-08 16:45:00,93.772,93.78,93.71,93.739,1316999994.0
2006-08-08 16:50:00,93.754,93.798,93.721,93.774,1366899994.0
2006-08-08 16:55:00,93.763,93.825,93.743,93.797,1124099997.0
2006-08-08 17:00:00,93.817,93.817,93.725,93.74,1412499984.0
2006-08-08 17:05:00,93.76,93.772,93.715,93.756,1285399989.0
2006-08-08 17:10:00,93.747,93.792,93.717,93.762,1213199988.0
2006-08-08 17:15:00,93.729,93.795,93.721,93.742,1553100015.0
2006-08-08 17:20:00,93.76,93.786,93.716,93.771,985299997.0
2006-08-08 17:25:00,93.767,93.802,93.75,93.775,1007700004.0
2006-08-08 17:30:00,93.756,93.803,93.75,93.777,1410399988.0
2006-08-08 17:35:00,93.784,93.815,93.769,93.795,984499995.0
2006-08-08 17:40:00,93.8,93.811,93.769,93.785,1099599999.0
2006-08-08 17:45:00,93.775,93.799,93.747,93.763,1530899992.0
2006-08-08 17:50:00,93.765,93.815,93.745,93.789,937800004.0
2006-08-08 17:55:00,93.798,93.8,93.754,93.783,1086799999.0
2006-08-08 18:00:00,93.791,93.795,93.73,93.75,8559399963.0
2006-08-08 18:05:00,93.74,93.78,93.726,93.726,10656999945.0
2006-08-08 18:10:00,93.743,93.76,93.712,93.76,6957699969.0
2006-08-08 18:15:00,93.75,93.8,93.74,93.771,6618799996.0
2006-08-08 18:20:00,93.779,93.814,93.762,93.78,7778600003.0
2006-08-08 18:25:00,93.79,93.804,93.76,93.786,6833199999.0
2006-08-08 18:30:00,93.78,93.8,93.759,93.793,8522099935.0
2006-08-08 18:35:00,93.791,93.832,93.77,93.797,5487799977.0
2006-08-08 18:40:00,93.816,93.833,93.792,93.792,5113799980.0
2006-08-08 18:45:00,93.808,93.821,93.756,93.756,3059299983.0
2006-08-08 18:50:00,93.739,93.78,93.734,93.745,6214799972.0
2006-08-08 18:55:00,93.756,93.78,93.741,93.758,4957100002.0
2006-08-08 19:00:00,93.754,93.812,93.744,93.812,2102199995.0
2006-08-08 19:05:00,93.814,93.815,93.77,93.785,5641399994.0
2006-08-08 19:10:00,93.798,93.82,93.773,93.788,1956299989.0
2006-08-08 19:15:00,93.795,93.814,93.721,93.755,4189199999.0
2006-08-08 19:20:00,93.752,93.781,93.729,93.781,3840499974.0
2006-08-08 19:25:00,93.776,93.796,93.746,93.776,5781499983.0
2006-08-08 19:30:00,93.801,93.813,93.75,93.753,4218299994.0
2006-08-08 19:35:00,93.754,93.792,93.742,93.764,3055799986.0
2006-08-08 19:40:00,93.764,93.79,93.752,93.776,3693299987.0
2006-08-08 19:45:00,93.777,93.841,93.762,93.803,2962899984.0
2006-08-08 19:50:00,93.792,93.821,93.761,93.765,2931299969.0
2006-08-08 19:55:00,93.764,93.8,93.764,93.77,3495299980.0
2006-08-08 20:00:00,93.772,93.823,93.772,93.821,2482699994.0
2006-08-08 20:05:00,93.818,93.891,93.79,93.874,2798500015.0
2006-08-08 20:10:00,93.863,93.876,93.791,93.845,5129599993.0
2006-08-08 20:15:00,93.845,93.855,93.819,93.85,4198599996.0
2006-08-08 20:20:00,93.85,94.001,93.826,93.88,4189599997.0
2006-08-08 20:25:00,93.872,93.922,93.835,93.87,5664200002.0
2006-08-08 20:30:00,93.86,93.903,93.81,93.89,4727599980.0
2006-08-08 20:35:00,93.891,93.897,93.827,93.827,4317999991.0
2006-08-08 20:40:00,93.835,93.853,93.779,93.799,5366000002.0
2006-08-08 20:45:00,93.798,93.821,93.758,93.771,5014999998.0
2006-08-08 20:50:00,93.783,93.825,93.745,93.819,3736200009.0
2006-08-08 20:55:00,93.823,93.869,93.794,93.86,7388799989.0
2006-08-08 21:00:00,93.87,93.88,93.812,93.835,3590999976.0
2006-08-08 21:05:00,93.818,93.885,93.815,93.86,2129499996.0
2006-08-08 21:10:00,93.879,93.889,93.84,93.879,3512899994.0
2006-08-08 21:15:00,93.881,93.883,93.827,93.848,4843099969.0
2006-08-08 21:20:00,93.857,93.94,93.85,93.923,6985799993.0
2006-08-08 21:25:00,93.917,93.966,93.903,93.945,2936899995.0
2006-08-08 21:30:00,93.966,93.966,93.924,93.928,2523699989.0
2006-08-08 21:35:00,93.953,93.968,93.874,93.892,1428299991.0
2006-08-08 21:40:00,93.899,93.92,93.861,93.91,3791600008.0
2006-08-08 21:45:00,93.907,93.939,93.883,93.93,3289599986.0
2006-08-08 21:50:00,93.938,93.96,93.914,93.955,1775899994.0
2006-08-08 21:55:00,93.953,93.977,93.924,93.95,2181499999.0
2006-08-08 22:00:00,93.956,94.016,93.933,93.985,3313199990.0
2006-08-08 22:05:00,93.97,94.003,93.956,93.975,1154399998.0
2006-08-08 22:10:00,93.962,94.025,93.943,93.995,1671099994.0
2006-08-08 22:15:00,93.981,94.047,93.981,93.994,1698099991.0
2006-08-08 22:20:00,94.013,94.029,93.985,94.003,1548800001.0
2006-08-08 22:25:00,93.99,94.017,93.962,93.962,1611500009.0
2006-08-08 22:30:00,93.995,94.029,93.963,94.02,2259599995.0
2006-08-08 22:35:00,94.014,94.03,93.995,94.006,1430899994.0
2006-08-08 22:40:00,94.025,94.028,93.973,93.973,1897899994.0
2006-08-08 22:45:00,94.0,94.042,93.976,94.017,2105999992.0
2006-08-08 22:50:00,94.037,94.039,93.971,94.004,1701000005.0
2006-08-08 22:55:00,94.016,94.049,93.968,94.017,1248799998.0
2006-08-08 23:00:00,94.037,94.05,93.972,94.018,1072499996.0
2006-08-08 23:05:00,94.027,94.047,93.972,94.017,1326399986.0
2006-08-08 23:10:00,94.007,94.057,93.981,93.981,1293200004.0
2006-08-08 23:15:00,93.987,94.05,93.962,93.968,1047199996.0
2006-08-08 23:20:00,93.963,94.016,93.926,93.977,1082200001.0
2006-08-08 23:25:00,93.994,94.04,93.97,93.976,1456699989.0
2006-08-08 23:30:00,93.997,94.024,93.963,94.002,1185700005.0
2006-08-08 23:35:00,94.001,94.035,93.955,93.959,1370000004.0
2006-08-08 23:40:00,93.978,94.026,93.943,93.984,1373399998.0
2006-08-08 23:45:00,93.948,94.014,93.942,93.98,1394199997.0
2006-08-08 23:50:00,93.945,93.995,93.926,93.967,1213999997.0
2006-08-08 23:55:00,93.953,93.993,93.928,93.971,1394199999.0
2006-08-09 00:00:00,93.982,93.995,93.918,93.953,1234399997.0
2006-08-09 00:05:00,93.982,94.023,93.947,93.975,1255199993.0
2006-08-09 00:10:00,93.993,94.01,93.95,93.956,1348999995.0
2006-08-09 00:15:00,93.958,93.996,93.911,93.949,1408799990.0
2006-08-09 00:20:00,93.962,94.046,93.932,94.016,1415599998.0
2006-08-09 00:25:00,94.055,94.094,93.99,94.079,1280299994.0
2006-08-09 00:30:00,94.078,94.107,93.981,93.981,1034899999.0
2006-08-09 00:35:00,94.01,94.034,93.939,94.028,1290099995.0
2006-08-09 00:40:00,94.018,94.091,93.988,94.065,1051799997.0
2006-08-09 00:45:00,94.071,94.107,93.93,93.939,1377899991.0
2006-08-09 00:50:00,93.916,93.992,93.879,93.893,1236899996.0
2006-08-09 00:55:00,93.875,93.929,93.782,93.799,1146599994.0
2006-08-09 01:00:00,93.79,93.856,93.773,93.836,1219500006.0
2006-08-09 01:05:00,93.792,93.844,93.762,93.814,1193999993.0
2006-08-09 01:10:00,93.802,93.824,93.712,93.712,1319599981.0
2006-08-09 01:15:00,93.733,93.814,93.712,93.785,1515999997.0
2006-08-09 01:20:00,93.809,93.824,93.762,93.78,1205299998.0
2006-08-09 01:25:00,93.801,93.835,93.774,93.797,1029099995.0
2006-08-09 01:30:00,93.839,93.865,93.788,93.845,1223999995.0
2006-08-09 01:35:00,93.822,93.869,93.802,93.812,962899999.0
2006-08-09 01:40:00,93.818,93.884,93.814,93.838,1308499992.0
2006-08-09 01:45:00,93.833,93.916,93.827,93.888,1497599988.0
2006-08-09 01:50:00,93.855,93.921,93.855,93.908,1524000004.0
2006-08-09 01:55:00,93.896,93.917,93.812,93.859,1505100001.0
2006-08-09 02:00:00,93.829,93.877,93.819,93.831,1403099997.0
2006-08-09 02:05:00,93.817,93.866,93.796,93.796,1274699986.0
2006-08-09 02:10:00,93.847,93.856,93.791,93.839,1417099995.0
2006-08-09 02:15:00,93.805,93.863,93.803,93.839,1413099999.0
2006-08-09 02:20:00,93.865,93.88,93.82,93.849,1580699997.0
2006-08-09 02:25:00,93.852,93.861,93.802,93.834,1237000001.0
2006-08-09 02:30:00,93.814,93.858,93.786,93.83,1136499991.0
2006-08-09 02:35:00,93.842,93.863,93.806,93.817,1162300001.0
2006-08-09 02:40:00,93.818,93.875,93.783,93.815,1520099995.0
2006-08-09 02:45:00,93.832,93.883,93.81,93.844,1356099991.0
2006-08-09 02:50:00,93.857,93.861,93.792,93.796,1232400003.0
2006-08-09 02:55:00,93.802,93.853,93.79,93.813,1205400000.0
2006-08-09 03:00:00,93.85,93.853,93.776,93.797,1194699999.0
2006-08-09 03:05:00,93.828,93.856,93.799,93.828,1389299986.0
2006-08-09 03:10:00,93.818,93.857,93.792,93.834,1554399999.0
2006-08-09 03:15:00,93.836,93.845,93.792,93.804,1094099999.0
2006-08-09 03:20:00,93.814,93.851,93.79,93.82,1405599989.0
2006-08-09 03:25:00,93.822,93.88,93.811,93.861,1331399998.0
2006-08-09 03:30:00,93.859,93.883,93.82,93.846,1209699999.0
2006-08-09 03:35:00,93.827,93.885,93.819,93.885,1207599985.0
2006-08-09 03:40:00,93.857,93.893,93.828,93.867,1103899996.0
2006-08-09 03:45:00,93.831,93.887,93.817,93.855,1050600000.0
2006-08-09 03:50:00,93.864,93.905,93.828,93.905,1484299987.0
2006-08-09 03:55:00,93.877,93.925,93.851,93.87,1363799993.0
2006-08-09 04:00:00,93.878,93.914,93.85,93.888,1460199998.0
2006-08-09 04:05:00,93.862,93.93,93.856,93.876,1099199993.0
2006-08-09 04:10:00,93.913,93.944,93.868,93.87,1145199993.0
2006-08-09 04:15:00,93.902,93.912,93.86,93.862,1116299990.0
2006-08-09 04:20:00,93.86,93.925,93.841,93.882,1519500001.0
2006-08-09 04:25:00,93.88,93.928,93.866,93.9,1310599998.0
2006-08-09 04:30:00,93.921,93.921,93.852,93.875,1236600004.0
2006-08-09 04:35:00,93.865,93.928,93.861,93.88,1219599997.0
2006-08-09 04:40:00,93.917,93.929,93.866,93.893,1119700002.0
2006-08-09 04:45:00,93.901,93.93,93.875,93.903,1372299996.0
2006-08-09 04:50:00,93.88,93.937,93.862,93.867,1439699998.0
2006-08-09 04:55:00,93.883,93.942,93.869,93.89,1387100000.0
2006-08-09 05:00:00,93.902,93.925,93.859,93.9,1293399988.0
2006-08-09 05:05:00,93.89,93.928,93.862,93.886,1250099993.0
2006-08-09 05:10:00,93.891,93.939,93.857,93.895,1265300009.0
2006-08-09 05:15:00,93.896,93.935,93.88,93.9,1364299998.0
2006-08-09 05:20:00,93.936,93.936,93.879,93.915,1385099988.0
2006-08-09 05:25:00,93.914,93.942,93.883,93.928,1028799993.0
2006-08-09 05:30:00,93.946,93.961,93.91,93.939,1163499999.0
2006-08-09 05:35:00,93.942,93.969,93.908,93.931,1434799998.0
2006-08-09 05:40:00,93.97,93.998,93.928,93.946,1146399992.0
2006-08-09 05:45:00,93.957,93.992,93.927,93.946,1624999997.0
2006-08-09 05:50:00,93.96,94.004,93.934,93.966,1108399991.0
2006-08-09 05:55:00,93.982,94.0,93.935,93.972,1396499993.0
2006-08-09 06:00:00,93.972,93.999,93.921,93.969,1234600005.0
2006-08-09 06:05:00,93.96,94.015,93.951,93.997,1226199992.0
2006-08-09 06:10:00,93.978,94.015,93.958,93.984,1527499999.0
2006-08-09 06:15:00,93.965,94.007,93.95,93.988,1155399999.0
2006-08-09 06:20:00,93.977,94.008,93.951,93.956,1327000002.0
2006-08-09 06:25:00,93.985,94.002,93.935,93.96,1275699997.0
2006-08-09 06:30:00,93.979,93.993,93.931,93.947,1403000006.0
2006-08-09 06:35:00,93.953,93.977,93.913,93.945,1301499999.0
2006-08-09 06:40:00,93.96,93.974,93.908,93.936,969099996.0
2006-08-09 06:45:00,93.926,93.948,93.898,93.902,1423499998.0
2006-08-09 06:50:00,93.907,93.937,93.882,93.925,1539500006.0
2006-08-09 06:55:00,93.909,93.966,93.902,93.948,1118799993.0
2006-08-09 07:00:00,93.905,93.938,93.871,93.891,1019099994.0
2006-08-09 07:05:00,93.877,93.903,93.837,93.85,1285699999.0
2006-08-09 07:10:00,93.839,93.935,93.83,93.877,1229499990.0
2006-08-09 07:15:00,93.889,93.937,93.854,93.889,1468599999.0
2006-08-09 07:20:00,93.89,93.942,93.867,93.875,1244899992.0
2006-08-09 07:25:00,93.895,93.931,93.863,93.911,1230399997.0
2006-08-09 07:30:00,93.909,93.944,93.853,93.871,1220599988.0
2006-08-09 07:35:00,93.885,93.933,93.86,93.885,1341700002.0
2006-08-09 07:40:00,93.884,93.922,93.849,93.919,1353099986.0
2006-08-09 07:45:00,93.892,93.931,93.869,93.911,1312199989.0
2006-08-09 07:50:00,93.902,93.914,93.849,93.854,904799992.0
2006-08-09 07:55:00,93.856,93.897,93.836,93.85,1162300009.0
2006-08-09 08:00:00,93.887,93.929,93.852,93.864,928799997.0
2006-08-09 08:05:00,93.844,93.888,93.783,93.826,1108000005.0
2006-08-09 08:10:00,93.833,93.872,93.802,93.868,1230699986.0
2006-08-09 08:15:00,93.872,93.899,93.834,93.892,1495999995.0
2006-08-09 08:20:00,93.865,93.94,93.851,93.934,1374500006.0
2006-08-09 08:25:00,93.953,93.975,93.916,93.943,1386499998.0
2006-08-09 08:30:00,93.972,94.008,93.933,93.986,1193499995.0
2006-08-09 08:35:00,93.981,94.008,93.922,93.973,1458199994.0
2006-08-09 08:40:00,93.975,93.986,93.913,93.943,1351100001.0
2006-08-09 08:45:00,93.943,93.963,93.9,93.937,1156300002.0
2006-08-09 08:50:00,93.905,93.952,93.889,93.92,1125399991.0
2006-08-09 08:55:00,93.925,93.954,93.887,93.919,1163199991.0
2006-08-09 09:00:00,93.927,93.965,93.869,93.919,1287699988.0
2006-08-09 09:05:00,93.903,93.95,93.889,93.941,1199699996.0
2006-08-09 09:10:00,93.927,93.976,93.909,93.913,1108900006.0
2006-08-09 09:15:00,93.916,94.01,93.916,93.981,1324899993.0
2006-08-09 09:20:00,94.01,94.01,93.94,93.982,1322699996.0
2006-08-09 09:25:00,93.988,94.12,93.931,94.109,1498800002.0
2006-08-09 09:30:00,94.083,94.104,93.997,94.013,1317399997.0
2006-08-09 09:35:00,94.022,94.093,94.005,94.014,1238899996.0
2006-08-09 09:40:00,94.046,94.16,94.025,94.122,1119899997.0
2006-08-09 09:45:00,94.12,94.175,94.076,94.132,1071799992.0
2006-08-09 09:50:00,94.111,94.139,94.057,94.065,1379700001.0
2006-08-09 09:55:00,94.046,94.109,94.046,94.072,1372300008.0
2006-08-09 10:00:00,94.103,94.185,94.072,94.158,1480599997.0
2006-08-09 10:05:00,94.149,94.217,94.14,94.15,1425400003.0
2006-08-09 10:10:00,94.146,94.242,94.128,94.199,1141799993.0
2006-08-09 10:15:00,94.217,94.237,94.068,94.077,1179000000.0
2006-08-09 10:20:00,94.098,94.128,94.033,94.079,1491999992.0
2006-08-09 10:25:00,94.079,94.114,94.048,94.072,1233300006.0
2006-08-09 10:30:00,94.097,94.13,94.029,94.108,1325499999.0
2006-08-09 10:35:00,94.101,94.134,94.06,94.061,1120099994.0
2006-08-09 10:40:00,94.055,94.115,94.028,94.034,1208199997.0
2006-08-09 10:45:00,94.033,94.059,93.987,94.029,1264700005.0
2006-08-09 10:50:00,94.045,94.064,93.98,94.019,1392899998.0
2006-08-09 10:55:00,93.992,94.045,93.974,93.977,1335299994.0
2006-08-09 11:00:00,93.985,93.993,93.911,93.947,1105300003.0
2006-08-09 11:05:00,93.941,93.993,93.923,93.957,1351499993.0
2006-08-09 11:10:00,93.964,94.019,93.951,93.978,1393499994.0
2006-08-09 11:15:00,93.988,94.02,93.952,93.987,1384500011.0
2006-08-09 11:20:00,93.982,94.034,93.943,94.004,1366199998.0
2006-08-09 11:25:00,94.018,94.062,93.982,94.038,1241899988.0
2006-08-09 11:30:00,94.082,94.116,94.039,94.076,1428299999.0
2006-08-09 11:35:00,94.089,94.104,94.001,94.052,1102399997.0
2006-08-09 11:40:00,94.062,94.099,94.011,94.013,1210399999.0
2006-08-09 11:45:00,94.015,94.067,93.985,94.038,1415899994.0
2006-08-09 11:50:00,94.049,94.078,94.021,94.022,1322100006.0
2006-08-09 11:55:00,94.052,94.075,94.005,94.02,1197000001.0
2006-08-09 12:00:00,94.019,94.07,93.986,94.015,1293799997.0
2006-08-09 12:05:00,94.019,94.061,93.985,93.997,934799993.0
2006-08-09 12:10:00,94.0,94.044,93.975,94.014,1519699994.0
2006-08-09 12:15:00,94.011,94.064,93.972,94.017,1195599992.0
2006-08-09 12:20:00,94.025,94.06,94.001,94.023,1138399994.0
2006-08-09 12:25:00,94.008,94.07,93.987,94.07,1066499998.0
2006-08-09 12:30:00,94.009,94.098,94.009,94.055,1116099994.0
2006-08-09 12:35:00,94.041,94.057,93.983,94.017,1455200010.0
2006-08-09 12:40:00,93.993,94.06,93.981,93.992,1265099996.0
2006-08-09 12:45:00,93.965,94.092,93.96,94.039,1384000000.0
2006-08-09 12:50:00,94.072,94.115,94.033,94.045,1219299999.0
2006-08-09 12:55:00,94.035,94.109,94.007,94.034,1249599989.0
2006-08-09 13:00:00,94.038,94.055,93.945,93.96,1174400001.0
2006-08-09 13:05:00,93.973,94.041,93.97,94.005,1419699996.0
2006-08-09 13:10:00,93.982,94.046,93.965,94.0,1482799993.0
2006-08-09 13:15:00,93.994,94.061,93.961,94.028,1387099997.0
2006-08-09 13:20:00,93.991,94.063,93.985,93.987,1176099997.0
2006-08-09 13:25:00,93.981,94.025,93.95,93.997,1188200004.0
2006-08-09 13:30:00,93.994,94.032,93.972,93.973,1226400004.0
2006-08-09 13:35:00,93.97,94.01,93.954,93.969,1270399999.0
2006-08-09 13:40:00,93.966,94.004,93.946,93.955,1263500007.0
2006-08-09 13:45:00,93.975,94.009,93.916,93.988,1354899995.0
2006-08-09 13:50:00,93.974,94.0,93.938,93.97,1409299999.0
2006-08-09 13:55:00,93.963,94.019,93.933,93.972,1218500001.0
2006-08-09 14:00:00,93.969,94.004,93.94,93.963,1261299993.0
2006-08-09 14:05:00,93.974,94.0,93.929,93.976,1125700001.0
2006-08-09 14:10:00,94.005,94.034,93.948,93.988,1132699994.0
2006-08-09 14:15:00,93.989,94.044,93.966,93.998,1178800000.0
2006-08-09 14:20:00,94.013,94.055,93.985,93.999,1255900000.0
2006-08-09 14:25:00,94.01,94.04,93.968,94.002,1391000008.0
2006-08-09 14:30:00,93.997,94.05,93.956,94.012,1093399997.0
2006-08-09 14:35:00,94.057,94.063,93.99,94.012,1270500007.0
2006-08-09 14:40:00,94.037,94.071,94.011,94.051,1293999990.0
2006-08-09 14:45:00,94.05,94.089,94.019,94.031,1373399998.0
2006-08-09 14:50:00,94.05,94.072,93.998,94.014,1377399986.0
2006-08-09 14:55:00,94.032,94.059,93.976,94.053,1358799994.0
2006-08-09 15:00:00,94.001,94.04,93.956,93.985,1131399987.0
2006-08-09 15:05:00,93.931,94.037,93.924,94.024,1134100000.0
2006-08-09 15:10:00,93.989,94.066,93.974,94.042,1176900000.0
2006-08-09 15:15:00,94.062,94.095,94.021,94.025,1095199998.0
2006-08-09 15:20:00,94.065,94.1,94.008,94.07,1215200000.0
2006-08-09 15:25:00,94.075,94.098,94.038,94.06,1096400000.0
2006-08-09 15:30:00,94.038,94.087,93.999,94.002,1538800000.0
2006-08-09 15:35:00,94.041,94.072,93.985,94.024,1315900007.0
2006-08-09 15:40:00,94.029,94.114,94.013,94.081,1207400006.0
2006-08-09 15:45:00,94.068,94.112,94.019,94.043,1239099986.0
2006-08-09 15:50:00,94.062,94.102,94.023,94.098,1434800006.0
2006-08-09 15:55:00,94.079,94.132,94.03,94.093,1613499998.0
2006-08-09 16:00:00,94.054,94.126,94.043,94.068,1287099999.0
2006-08-09 16:05:00,94.093,94.128,94.081,94.112,1077900004.0
2006-08-09 16:10:00,94.109,94.156,94.086,94.122,1011499991.0
2006-08-09 16:15:00,94.139,94.164,94.111,94.143,1136199994.0
2006-08-09 16:20:00,94.14,94.173,94.122,94.138,1275500001.0
2006-08-09 16:25:00,94.138,94.155,94.111,94.132,1201699995.0
2006-08-09 16:30:00,94.122,94.144,94.082,94.089,993199995.0
2006-08-09 16:35:00,94.101,94.123,94.083,94.107,1419599991.0
2006-08-09 16:40:00,94.115,94.139,94.096,94.115,1215499993.0
2006-08-09 16:45:00,94.116,94.131,94.089,94.116,1145999993.0
2006-08-09 16:50:00,94.116,94.201,94.1,94.184,1005600001.0
2006-08-09 16:55:00,94.166,94.194,94.141,94.188,1089800005.0
2006-08-09 17:00:00,94.162,94.162,94.114,94.153,1025899993.0
2006-08-09 17:05:00,94.157,94.157,94.102,94.129,1324599995.0
2006-08-09 17:10:00,94.132,94.146,94.104,94.144,1123999997.0
2006-08-09 17:15:00,94.133,94.145,94.096,94.096,1269199992.0
2006-08-09 17:20:00,94.115,94.125,94.064,94.086,781499993.0
2006-08-09 17:25:00,94.102,94.158,94.086,94.138,994800001.0
2006-08-09 17:30:00,94.137,94.151,94.09,94.101,1239799976.0
2006-08-09 17:35:00,94.113,94.134,94.094,94.111,1389000000.0
2006-08-09 17:40:00,94.108,94.159,94.108,94.132,1031899996.0
2006-08-09 17:45:00,94.128,94.128,94.084,94.115,956900001.0
2006-08-09 17:50:00,94.127,94.145,94.108,94.124,887899997.0
2006-08-09 17:55:00,94.128,94.16,94.107,94.11,965199994.0
2006-08-09 18:00:00,94.119,94.15,94.104,94.13,5693599988.0
2006-08-09 18:05:00,94.12,94.13,94.089,94.1,9191999980.0
2006-08-09 18:10:00,94.111,94.131,94.09,94.109,5382099987.0
2006-08-09 18:15:00,94.11,94.122,94.063,94.103,6934300029.0
2006-08-09 18:20:00,94.106,94.125,94.077,94.105,6962499983.0
2006-08-09 18:25:00,94.1,94.115,94.05,94.064,8098899989.0
2006-08-09 18:30:00,94.08,94.11,94.051,94.093,8529399970.0
2006-08-09 18:35:00,94.098,94.131,94.069,94.11,5343299982.0
2006-08-09 18:40:00,94.111,94.13,94.082,94.082,5536899970.0
2006-08-09 18:45:00,94.104,94.118,94.063,94.077,3206500001.0
2006-08-09 18:50:00,94.09,94.111,94.065,94.077,6888999980.0
2006-08-09 18:55:00,94.083,94.106,94.071,94.087,5176599988.0
2006-08-09 19:00:00,94.086,94.107,94.066,94.075,1831399991.0
2006-08-09 19:05:00,94.08,94.1,94.06,94.083,5702699988.0
2006-08-09 19:10:00,94.083,94.107,94.067,94.094,1880199996.0
2006-08-09 19:15:00,94.105,94.128,94.074,94.099,4598400008.0
2006-08-09 19:20:00,94.101,94.121,94.076,94.095,3805599988.0
2006-08-09 19:25:00,94.088,94.092,94.036,94.042,5781099983.0
2006-08-09 19:30:00,94.067,94.08,94.032,94.051,4455299989.0
2006-08-09 19:35:00,94.057,94.073,94.02,94.035,3580599996.0
2006-08-09 19:40:00,94.032,94.035,93.981,94.011,3908099989.0
2006-08-09 19:45:00,94.012,94.023,93.983,93.998,2987099998.0
2006-08-09 19:50:00,94.008,94.008,93.971,93.984,2948000003.0
2006-08-09 19:55:00,93.997,94.021,93.976,94.008,3134899995.0
2006-08-09 20:00:00,94.003,94.017,93.968,94.004,2393799994.0
2006-08-09 20:05:00,94.006,94.037,93.988,94.026,3014099996.0
2006-08-09 20:10:00,94.031,94.042,93.986,94.022,4964199974.0
2006-08-09 20:15:00,94.035,94.049,93.957,93.99,4618199993.0
2006-08-09 20:20:00,93.984,94.046,93.96,94.023,4610299995.0
2006-08-09 20:25:00,94.028,94.035,93.974,94.0,6413999997.0
2006-08-09 20:30:00,93.96,93.998,93.951,93.972,6597799962.0
2006-08-09 20:35:00,93.967,93.998,93.952,93.985,4227399980.0
2006-08-09 20:40:00,93.972,94.015,93.965,93.979,5005900000.0
2006-08-09 20:45:00,93.993,94.005,93.963,93.993,4770099981.0
2006-08-09 20:50:00,93.994,94.005,93.941,93.97,3985699990.0
2006-08-09 20:55:00,93.956,93.968,93.899,93.917,7269100016.0
2006-08-09 21:00:00,93.927,94.0,93.925,93.97,4229499980.0
2006-08-09 21:05:00,93.954,93.983,93.947,93.96,2423999980.0
2006-08-09 21:10:00,93.979,93.983,93.922,93.936,3511899992.0
2006-08-09 21:15:00,93.953,93.983,93.931,93.965,4505499993.0
2006-08-09 21:20:00,93.953,93.97,93.917,93.957,6781099974.0
2006-08-09 21:25:00,93.952,94.0,93.945,93.979,3478499998.0
2006-08-09 21:30:00,93.99,94.013,93.959,93.98,2802199990.0
2006-08-09 21:35:00,93.982,94.021,93.959,94.021,1475599998.0
2006-08-09 21:40:00,94.004,94.03,93.986,94.007,3647699979.0
2006-08-09 21:45:00,93.99,94.034,93.967,94.021,3340999992.0
2006-08-09 21:50:00,93.999,94.033,93.993,94.012,1794300005.0
2006-08-09 21:55:00,94.025,94.043,93.984,94.01,2199799989.0
2006-08-09 22:00:00,93.992,94.053,93.967,94.04,3813599999.0
2006-08-09 22:05:00,94.02,94.063,94.019,94.05,1344300003.0
2006-08-09 22:10:00,94.052,94.063,94.015,94.033,1658199996.0
2006-08-09 22:15:00,94.047,94.058,94.014,94.019,1548399992.0
2006-08-09 22:20:00,94.045,94.054,94.018,94.053,804000001.0
2006-08-09 22:25:00,94.055,94.062,94.024,94.046,1752699987.0
2006-08-09 22:30:00,94.053,94.058,94.005,94.012,1829399992.0
2006-08-09 22:35:00,94.037,94.037,94.001,94.017,1417000002.0
2006-08-09 22:40:00,94.027,94.064,94.002,94.022,2225399990.0
2006-08-09 22:45:00,94.043,94.064,94.009,94.055,2036799989.0
2006-08-09 22:50:00,94.057,94.077,94.001,94.035,1800699996.0
2006-08-09 22:55:00,94.034,94.045,93.952,93.958,1680200006.0
2006-08-09 23:00:00,94.017,94.043,93.958,93.989,1152999996.0
2006-08-09 23:05:00,93.984,94.027,93.971,94.01,1369899994.0
2006-08-09 23:10:00,93.977,94.044,93.976,93.998,1330100000.0
2006-08-09 23:15:00,94.004,94.025,93.969,93.99,1287799995.0
2006-08-09 23:20:00,94.019,94.029,93.97,93.988,1301899991.0
2006-08-09 23:25:00,94.006,94.026,93.977,93.992,1233900000.0
2006-08-09 23:30:00,94.017,94.043,93.975,93.998,1223899998.0
2006-08-09 23:35:00,94.026,94.045,94.006,94.032,907200001.0
2006-08-09 23:40:00,94.017,94.064,94.0,94.052,1092400000.0
2006-08-09 23:45:00,94.031,94.031,93.994,94.03,750399995.0
2006-08-09 23:50:00,94.011,94.043,94.0,94.015,1038700004.0
2006-08-09 23:55:00,94.01,94.042,94.004,94.026,825199995.0
2006-08-10 00:00:00,94.025,94.047,93.993,94.034,829399997.0
2006-08-10 00:05:00,94.048,94.071,94.017,94.025,1016199997.0
2006-08-10 00:10:00,94.054,94.09,94.029,94.081,841800000.0
2006-08-10 00:15:00,94.075,94.085,94.036,94.039,752199998.0
2006-08-10 00:20:00,94.045,94.068,94.021,94.053,956100004.0
2006-08-10 00:25:00,94.058,94.085,94.031,94.082,801199999.0
2006-08-10 00:30:00,94.074,94.075,94.017,94.042,905000000.0
2006-08-10 00:35:00,94.03,94.07,94.03,94.049,1175799992.0
2006-08-10 00:40:00,94.07,94.082,94.039,94.06,1152600007.0
2006-08-10 00:45:00,94.038,94.068,93.995,94.035,921200000.0
2006-08-10 00:50:00,94.017,94.052,94.004,94.047,1054899999.0
2006-08-10 00:55:00,94.05,94.078,94.023,94.078,1285800006.0
2006-08-10 01:00:00,94.055,94.158,94.055,94.145,1091999997.0
2006-08-10 01:05:00,94.119,94.144,94.101,94.123,835199999.0
2006-08-10 01:10:00,94.13,94.13,94.064,94.068,1153399999.0
2006-08-10 01:15:00,94.083,94.102,94.052,94.083,1100899993.0
2006-08-10 01:20:00,94.098,94.118,94.054,94.054,1179199995.0
2006-08-10 01:25:00,94.068,94.095,94.025,94.069,930499996.0
2006-08-10 01:30:00,94.085,94.098,94.066,94.094,1226599998.0
2006-08-10 01:35:00,94.086,94.121,94.073,94.105,1084599999.0
2006-08-10 01:40:00,94.1,94.13,94.088,94.13,1048399985.0
2006-08-10 01:45:00,94.106,94.155,94.094,94.138,1189000002.0
2006-08-10 01:50:00,94.118,94.149,94.078,94.083,1153000000.0
2006-08-10 01:55:00,94.076,94.113,94.073,94.11,1480499998.0
2006-08-10 02:00:00,94.093,94.114,94.018,94.055,1308599996.0
2006-08-10 02:05:00,94.034,94.091,94.017,94.054,1457099998.0
2006-08-10 02:10:00,94.077,94.085,94.019,94.061,1298100001.0
2006-08-10 02:15:00,94.036,94.104,94.019,94.045,960399993.0
2006-08-10 02:20:00,94.018,94.036,93.993,93.993,950099991.0
2006-08-10 02:25:00,94.012,94.038,93.997,94.002,1013299990.0
2006-08-10 02:30:00,94.0,94.032,93.983,94.013,874999992.0
2006-08-10 02:35:00,94.028,94.067,94.006,94.051,1343399993.0
2006-08-10 02:40:00,94.042,94.068,94.025,94.055,1479700001.0
2006-08-10 02:45:00,94.065,94.081,94.045,94.064,1198299990.0
2006-08-10 02:50:00,94.065,94.07,94.033,94.061,734899999.0
2006-08-10 02:55:00,94.048,94.069,94.021,94.038,1386999995.0
2006-08-10 03:00:00,94.035,94.058,94.007,94.046,1113500006.0
2006-08-10 03:05:00,94.052,94.064,94.0,94.022,1120000002.0
2006-08-10 03:10:00,94.02,94.065,94.015,94.048,1170899994.0
2006-08-10 03:15:00,94.053,94.058,94.02,94.024,909000002.0
2006-08-10 03:20:00,94.016,94.05,93.962,93.988,1206599993.0
2006-08-10 03:25:00,93.991,94.015,93.961,93.974,878899995.0
2006-08-10 03:30:00,93.978,94.007,93.948,93.981,1068099988.0
2006-08-10 03:35:00,93.976,94.005,93.937,93.969,1217699996.0
2006-08-10 03:40:00,93.948,94.0,93.946,93.991,977999996.0
2006-08-10 03:45:00,93.986,94.0,93.957,93.978,1034599997.0
2006-08-10 03:50:00,93.97,94.011,93.962,94.011,1043600004.0
2006-08-10 03:55:00,94.003,94.02,93.968,93.99,985900007.0
2006-08-10 04:00:00,93.956,94.044,93.956,94.038,1062600002.0
2006-08-10 04:05:00,94.038,94.043,93.991,94.01,988500002.0
2006-08-10 04:10:00,93.992,94.015,93.974,93.977,1030599997.0
2006-08-10 04:15:00,93.993,94.0,93.964,93.966,868499997.0
2006-08-10 04:20:00,93.973,94.0,93.951,93.977,1004099995.0
2006-08-10 04:25:00,93.979,93.98,93.936,93.967,924699989.0
2006-08-10 04:30:00,93.954,93.974,93.926,93.956,1113299999.0
2006-08-10 04:35:00,93.957,93.965,93.921,93.926,1205799997.0
2006-08-10 04:40:00,93.941,93.979,93.919,93.948,1076299997.0
2006-08-10 04:45:00,93.954,93.97,93.937,93.948,714599997.0
2006-08-10 04:50:00,93.963,94.008,93.942,93.987,1051000004.0
2006-08-10 04:55:00,93.983,94.017,93.981,94.008,789999991.0
2006-08-10 05:00:00,94.015,94.023,93.97,94.013,823299997.0
2006-08-10 05:05:00,93.996,94.02,93.966,93.98,1338299999.0
2006-08-10 05:10:00,93.994,94.028,93.966,94.018,1009200000.0
2006-08-10 05:15:00,94.02,94.031,93.986,93.986,733600003.0
2006-08-10 05:20:00,94.0,94.006,93.972,93.984,581000009.0
2006-08-10 05:25:00,94.003,94.003,93.963,93.983,806199997.0
2006-08-10 05:30:00,93.988,94.01,93.982,93.982,895100008.0
2006-08-10 05:35:00,94.013,94.02,93.991,94.0,751900000.0
2006-08-10 05:40:00,94.014,94.016,93.978,94.002,865800000.0
2006-08-10 05:45:00,94.003,94.007,93.922,93.972,751599996.0
2006-08-10 05:50:00,93.956,93.979,93.932,93.937,836299996.0
2006-08-10 05:55:00,93.943,93.98,93.919,93.956,1029899998.0
2006-08-10 06:00:00,93.975,93.984,93.943,93.97,942399988.0
2006-08-10 06:05:00,93.965,93.97,93.939,93.968,1122899999.0
2006-08-10 06:10:00,93.947,93.973,93.923,93.945,1198800000.0
2006-08-10 06:15:00,93.94,93.95,93.882,93.893,995999996.0
2006-08-10 06:20:00,93.891,93.936,93.883,93.902,944300002.0
2006-08-10 06:25:00,93.894,93.922,93.875,93.888,1275300001.0
2006-08-10 06:30:00,93.898,93.919,93.876,93.877,820899999.0
2006-08-10 06:35:00,93.88,93.914,93.853,93.89,1136599999.0
2006-08-10 06:40:00,93.897,93.905,93.86,93.892,1115899998.0
2006-08-10 06:45:00,93.877,93.923,93.876,93.91,1213300001.0
2006-08-10 06:50:00,93.922,93.938,93.892,93.908,800000002.0
2006-08-10 06:55:00,93.927,93.932,93.884,93.921,1139900005.0
2006-08-10 07:00:00,93.911,93.942,93.88,93.895,885199990.0
2006-08-10 07:05:00,93.889,93.895,93.853,93.89,990499995.0
2006-08-10 07:10:00,93.883,93.903,93.867,93.893,1163799994.0
2006-08-10 07:15:00,93.897,93.9,93.869,93.877,916899997.0
2006-08-10 07:20:00,93.895,93.905,93.867,93.902,869099999.0
2006-08-10 07:25:00,93.902,93.919,93.88,93.905,1129199994.0
2006-08-10 07:30:00,93.897,93.943,93.889,93.921,1024100002.0
2006-08-10 07:35:00,93.916,93.955,93.903,93.903,1340000000.0
2006-08-10 07:40:00,93.908,93.935,93.898,93.935,1104400001.0
2006-08-10 07:45:00,93.911,93.987,93.911,93.984,927799989.0
2006-08-10 07:50:00,93.993,94.03,93.971,94.03,896099994.0
2006-08-10 07:55:00,94.026,94.054,94.006,94.024,1183499995.0
2006-08-10 08:00:00,94.035,94.07,94.033,94.045,921299999.0
2006-08-10 08:05:00,94.05,94.063,93.978,94.006,1117499994.0
2006-08-10 08:10:00,93.994,94.062,93.994,94.026,1070699998.0
2006-08-10 08:15:00,94.062,94.112,94.062,94.083,834699996.0
2006-08-10 08:20:00,94.103,94.175,94.102,94.15,772499998.0
2006-08-10 08:25:00,94.141,94.164,94.104,94.135,1109299995.0
2006-08-10 08:30:00,94.158,94.158,94.055,94.095,940999999.0
2006-08-10 08:35:00,94.08,94.133,94.075,94.114,1179699999.0
2006-08-10 08:40:00,94.113,94.137,94.083,94.109,949300003.0
2006-08-10 08:45:00,94.109,94.17,94.099,94.142,1104200002.0
2006-08-10 08:50:00,94.104,94.144,94.083,94.133,1019499998.0
2006-08-10 08:55:00,94.117,94.166,94.109,94.165,1206799994.0
2006-08-10 09:00:00,94.17,94.19,94.112,94.139,1241499993.0
2006-08-10 09:05:00,94.128,94.148,94.027,94.056,1119099998.0
2006-08-10 09:10:00,94.064,94.103,94.031,94.087,1036400008.0
2006-08-10 09:15:00,94.072,94.103,94.049,94.08,927199999.0
2006-08-10 09:20:00,94.08,94.1,94.05,94.068,1252299987.0
2006-08-10 09:25:00,94.06,94.087,94.001,94.065,1335999993.0
2006-08-10 09:30:00,94.072,94.084,94.006,94.028,995000001.0
2006-08-10 09:35:00,94.038,94.057,93.978,94.001,1275999998.0
2006-08-10 09:40:00,93.991,94.021,93.945,93.996,1136899995.0
2006-08-10 09:45:00,94.007,94.023,93.844,93.854,1095800000.0
2006-08-10 09:50:00,93.85,93.861,93.77,93.77,997799984.0
2006-08-10 09:55:00,93.753,93.784,93.727,93.736,1154000002.0
2006-08-10 10:00:00,93.738,93.789,93.72,93.749,1144900007.0
2006-08-10 10:05:00,93.737,93.767,93.718,93.743,1017699992.0
2006-08-10 10:10:00,93.752,93.773,93.677,93.698,1084199999.0
2006-08-10 10:15:00,93.727,93.736,93.689,93.714,1086399991.0
2006-08-10 10:20:00,93.732,93.791,93.706,93.778,1213199988.0
2006-08-10 10:25:00,93.743,93.762,93.712,93.752,963299996.0
2006-08-10 10:30:00,93.738,93.776,93.714,93.737,889699996.0
2006-08-10 10:35:00,93.746,93.784,93.716,93.766,1149900002.0
2006-08-10 10:40:00,93.744,93.785,93.736,93.77,1150000002.0
2006-08-10 10:45:00,93.778,93.783,93.721,93.742,1124700002.0
2006-08-10 10:50:00,93.75,93.751,93.692,93.751,953700000.0
2006-08-10 10:55:00,93.743,93.789,93.731,93.773,1304299990.0
2006-08-10 11:00:00,93.764,93.805,93.754,93.783,1034300005.0
2006-08-10 11:05:00,93.786,93.814,93.768,93.81,1137699993.0
2006-08-10 11:10:00,93.797,93.817,93.763,93.763,1335099996.0
2006-08-10 11:15:00,93.76,93.819,93.76,93.779,1233899997.0
2006-08-10 11:20:00,93.795,93.801,93.746,93.765,1346200005.0
2006-08-10 11:25:00,93.749,93.854,93.736,93.836,1455499997.0
2006-08-10 11:30:00,93.845,93.89,93.813,93.89,1309900004.0
2006-08-10 11:35:00,93.887,93.888,93.818,93.848,944999998.0
2006-08-10 11:40:00,93.86,93.882,93.827,93.848,1234699997.0
2006-08-10 11:45:00,93.846,93.871,93.82,93.825,1410400000.0
2006-08-10 11:50:00,93.827,93.849,93.788,93.804,1399099994.0
2006-08-10 11:55:00,93.802,93.826,93.76,93.821,1112599998.0
2006-08-10 12:00:00,93.822,93.823,93.758,93.76,1286399994.0
2006-08-10 12:05:00,93.758,93.771,93.719,93.751,1128999998.0
2006-08-10 12:10:00,93.764,93.816,93.74,93.805,1122099991.0
2006-08-10 12:15:00,93.805,93.818,93.746,93.759,984199989.0
2006-08-10 12:20:00,93.755,93.778,93.734,93.761,1168799994.0
2006-08-10 12:25:00,93.739,93.769,93.727,93.742,1349699989.0
2006-08-10 12:30:00,93.716,93.742,93.687,93.702,1001699990.0
2006-08-10 12:35:00,93.704,93.704,93.665,93.669,713100005.0
2006-08-10 12:40:00,93.665,93.681,93.638,93.638,1049599995.0
2006-08-10 12:45:00,93.661,93.671,93.628,93.637,1184199995.0
2006-08-10 12:50:00,93.653,93.656,93.589,93.627,987500001.0
2006-08-10 12:55:00,93.623,93.644,93.535,93.535,1113500003.0
2006-08-10 13:00:00,93.55,93.624,93.55,93.624,1134700007.0
2006-08-10 13:05:00,93.617,93.617,93.519,93.567,1084600001.0
2006-08-10 13:10:00,93.571,93.582,93.524,93.53,1019399997.0
2006-08-10 13:15:00,93.515,93.57,93.495,93.533,1173799996.0
2006-08-10 13:20:00,93.541,93.548,93.511,93.523,968200008.0
2006-08-10 13:25:00,93.518,93.577,93.518,93.577,1108800003.0
2006-08-10 13:30:00,93.575,93.575,93.537,93.553,950599996.0
2006-08-10 13:35:00,93.566,93.593,93.514,93.54,1086899994.0
2006-08-10 13:40:00,93.544,93.571,93.538,93.56,1154999988.0
2006-08-10 13:45:00,93.552,93.579,93.507,93.545,1335299992.0
2006-08-10 13:50:00,93.543,93.576,93.512,93.568,1314799989.0
2006-08-10 13:55:00,93.553,93.568,93.514,93.532,983199989.0
2006-08-10 14:00:00,93.537,93.573,93.502,93.543,1111199992.0
2006-08-10 14:05:00,93.568,93.572,93.536,93.564,1279399993.0
2006-08-10 14:10:00,93.565,93.594,93.536,93.573,963399995.0
2006-08-10 14:15:00,93.557,93.59,93.536,93.536,807299996.0
2006-08-10 14:20:00,93.556,93.599,93.523,93.588,1143999993.0
2006-08-10 14:25:00,93.574,93.637,93.572,93.616,1034900003.0
2006-08-10 14:30:00,93.601,93.635,93.518,93.54,1168600003.0
2006-08-10 14:35:00,93.545,93.545,93.408,93.417,1104999999.0
2006-08-10 14:40:00,93.438,93.464,93.403,93.464,1008099995.0
2006-08-10 14:45:00,93.435,93.508,93.429,93.471,1210200003.0
2006-08-10 14:50:00,93.498,93.515,93.441,93.455,1468999986.0
2006-08-10 14:55:00,93.471,93.486,93.425,93.447,1209399999.0
2006-08-10 15:00:00,93.471,93.471,93.419,93.432,1095199991.0
2006-08-10 15:05:00,93.431,93.455,93.413,93.438,1144300000.0
2006-08-10 15:10:00,93.433,93.447,93.403,93.436,1091999992.0
2006-08-10 15:15:00,93.433,93.458,93.411,93.416,1221400000.0
2006-08-10 15:20:00,93.436,93.476,93.389,93.465,1189300003.0
2006-08-10 15:25:00,93.463,93.477,93.421,93.426,986400000.0
2006-08-10 15:30:00,93.438,93.48,93.419,93.459,1244899994.0
2006-08-10 15:35:00,93.484,93.491,93.44,93.465,1086799995.0
2006-08-10 15:40:00,93.471,93.496,93.458,93.475,1177699994.0
2006-08-10 15:45:00,93.472,93.508,93.434,93.459,999499996.0
2006-08-10 15:50:00,93.445,93.472,93.411,93.447,1408899995.0
2006-08-10 15:55:00,93.433,93.477,93.42,93.472,1169699997.0
2006-08-10 16:00:00,93.449,93.478,93.33,93.33,890799994.0
2006-08-10 16:05:00,93.356,93.356,93.282,93.345,720900001.0
2006-08-10 16:10:00,93.334,93.402,93.333,93.393,1267699992.0
2006-08-10 16:15:00,93.392,93.462,93.372,93.44,1114800001.0
2006-08-10 16:20:00,93.428,93.432,93.367,93.39,1235200003.0
2006-08-10 16:25:00,93.396,93.418,93.338,93.338,1128999999.0
2006-08-10 16:30:00,93.366,93.373,93.271,93.271,897200004.0
2006-08-10 16:35:00,93.273,93.279,93.183,93.255,1142599999.0
2006-08-10 16:40:00,93.259,93.305,93.244,93.277,1325199996.0
2006-08-10 16:45:00,93.281,93.367,93.273,93.367,1232199995.0
2006-08-10 16:50:00,93.372,93.383,93.303,93.347,1242499996.0
2006-08-10 16:55:00,93.354,93.391,93.337,93.35,956399999.0
2006-08-10 17:00:00,93.356,93.395,93.338,93.385,1220500003.0
2006-08-10 17:05:00,93.383,93.401,93.361,93.39,1100699997.0
2006-08-10 17:10:00,93.375,93.423,93.369,93.399,1240099998.0
2006-08-10 17:15:00,93.369,93.392,93.307,93.307,937900001.0
2006-08-10 17:20:00,93.298,93.337,93.288,93.314,880600000.0
2006-08-10 17:25:00,93.349,93.404,93.338,93.404,1011499991.0
2006-08-10 17:30:00,93.403,93.414,93.361,93.376,974799996.0
2006-08-10 17:35:00,93.37,93.397,93.356,93.386,1050699996.0
2006-08-10 17:40:00,93.385,93.424,93.361,93.409,1077299995.0
2006-08-10 17:45:00,93.421,93.447,93.39,93.39,1235999991.0
2006-08-10 17:50:00,93.399,93.42,93.366,93.412,1288299994.0
2006-08-10 17:55:00,93.408,93.408,93.372,93.393,1113799992.0
2006-08-10 18:00:00,93.386,93.39,93.351,93.37,7829899991.0
2006-08-10 18:05:00,93.36,93.365,93.334,93.34,9464999990.0
2006-08-10 18:10:00,93.339,93.353,93.285,93.33,6615799982.0
2006-08-10 18:15:00,93.34,93.36,93.28,93.297,6597799989.0
2006-08-10 18:20:00,93.306,93.37,93.305,93.37,9547599966.0
2006-08-10 18:25:00,93.349,93.377,93.331,93.377,8321199979.0
2006-08-10 18:30:00,93.383,93.44,93.372,93.392,8221599996.0
2006-08-10 18:35:00,93.397,93.442,93.366,93.415,5119899980.0
2006-08-10 18:40:00,93.413,93.441,93.389,93.42,5356799996.0
2006-08-10 18:45:00,93.398,93.423,93.375,93.395,2873299995.0
2006-08-10 18:50:00,93.369,93.437,93.368,93.412,6509999974.0
2006-08-10 18:55:00,93.416,93.425,93.37,93.405,4883599988.0
2006-08-10 19:00:00,93.402,93.429,93.377,93.399,2172100008.0
2006-08-10 19:05:00,93.415,93.427,93.373,93.394,5458399966.0
2006-08-10 19:10:00,93.412,93.421,93.382,93.417,1864100006.0
2006-08-10 19:15:00,93.42,93.425,93.373,93.393,3867899991.0
2006-08-10 19:20:00,93.395,93.437,93.372,93.434,4358599999.0
2006-08-10 19:25:00,93.417,93.433,93.38,93.405,5659399978.0
2006-08-10 19:30:00,93.415,93.435,93.358,93.378,4612299993.0
2006-08-10 19:35:00,93.378,93.403,93.354,93.392,3231099998.0
2006-08-10 19:40:00,93.392,93.411,93.372,93.384,3647700001.0
2006-08-10 19:45:00,93.394,93.411,93.364,93.383,2992499995.0
2006-08-10 19:50:00,93.395,93.438,93.37,93.405,3145099992.0
2006-08-10 19:55:00,93.383,93.418,93.368,93.382,3089899981.0
2006-08-10 20:00:00,93.398,93.428,93.354,93.372,2728200000.0
2006-08-10 20:05:00,93.37,93.385,93.337,93.365,2893400005.0
2006-08-10 20:10:00,93.368,93.377,93.318,93.331,5234599980.0
2006-08-10 20:15:00,93.347,93.362,93.277,93.299,4587599989.0
2006-08-10 20:20:00,93.314,93.324,93.28,93.3,4461900012.0
2006-08-10 20:25:00,93.317,93.346,93.284,93.313,4283599990.0
2006-08-10 20:30:00,93.34,93.36,93.304,93.321,4994600009.0
2006-08-10 20:35:00,93.321,93.348,93.298,93.31,4155399974.0
2006-08-10 20:40:00,93.325,93.365,93.307,93.352,5549799981.0
2006-08-10 20:45:00,93.34,93.395,93.338,93.365,5197099997.0
2006-08-10 20:50:00,93.366,93.415,93.363,93.394,4323399999.0
2006-08-10 20:55:00,93.4,93.43,93.365,93.398,7499499990.0
2006-08-10 21:00:00,93.42,93.43,93.332,93.361,3066599994.0
2006-08-10 21:05:00,93.342,93.381,93.338,93.34,2528599993.0
2006-08-10 21:10:00,93.363,93.374,93.329,93.361,3212699991.0
2006-08-10 21:15:00,93.361,93.375,93.337,93.367,4793199963.0
2006-08-10 21:20:00,93.368,93.375,93.338,93.355,6757399988.0
2006-08-10 21:25:00,93.339,93.364,93.328,93.342,3219800017.0
2006-08-10 21:30:00,93.344,93.362,93.32,93.34,2714899987.0
2006-08-10 21:35:00,93.338,93.359,93.32,93.359,1505399996.0
2006-08-10 21:40:00,93.354,93.374,93.328,93.367,3152899996.0
2006-08-10 21:45:00,93.362,93.364,93.31,93.325,3043599994.0
2006-08-10 21:50:00,93.324,93.369,93.312,93.355,1788699989.0
2006-08-10 21:55:00,93.338,93.364,93.332,93.338,1622000002.0
2006-08-10 22:00:00,93.327,93.371,93.309,93.354,4083399988.0
2006-08-10 22:05:00,93.341,93.372,93.321,93.343,1281799992.0
2006-08-10 22:10:00,93.365,93.381,93.331,93.365,1666299997.0
2006-08-10 22:15:00,93.368,93.387,93.348,93.349,1567099995.0
2006-08-10 22:20:00,93.36,93.383,93.353,93.378,913399997.0
2006-08-10 22:25:00,93.36,93.4,93.355,93.362,1428499994.0
2006-08-10 22:30:00,93.395,93.398,93.359,93.383,1946999992.0
2006-08-10 22:35:00,93.381,93.398,93.358,93.383,1418599993.0
2006-08-10 22:40:00,93.371,93.403,93.36,93.36,1840500009.0
2006-08-10 22:45:00,93.375,93.405,93.348,93.363,2426400013.0
2006-08-10 22:50:00,93.384,93.39,93.327,93.385,1546200001.0
2006-08-10 22:55:00,93.364,93.385,93.302,93.35,1401399996.0
2006-08-10 23:00:00,93.38,93.397,93.347,93.369,1235100000.0
2006-08-10 23:05:00,93.339,93.396,93.329,93.364,1235500000.0
2006-08-10 23:10:00,93.342,93.398,93.339,93.34,1426100008.0
2006-08-10 23:15:00,93.341,93.38,93.309,93.343,1090699995.0
2006-08-10 23:20:00,93.381,93.39,93.333,93.342,1177000004.0
2006-08-10 23:25:00,93.379,93.391,93.319,93.334,960800000.0
2006-08-10 23:30:00,93.353,93.38,93.344,93.361,1178800006.0
2006-08-10 23:35:00,93.38,93.385,93.324,93.338,1091699993.0
2006-08-10 23:40:00,93.334,93.337,93.29,93.32,1191799999.0
2006-08-10 23:45:00,93.341,93.341,93.302,93.307,1139800008.0
2006-08-10 23:50:00,93.303,93.345,93.295,93.332,1108199988.0
2006-08-10 23:55:00,93.333,93.36,93.316,93.324,732900000.0
2006-08-11 00:00:00,93.318,93.358,93.297,93.344,1106299985.0
2006-08-11 00:05:00,93.346,93.37,93.313,93.313,1244599992.0
2006-08-11 00:10:00,93.331,93.349,93.303,93.317,695500000.0
2006-08-11 00:15:00,93.309,93.332,93.301,93.323,849399998.0
2006-08-11 00:20:00,93.316,93.34,93.271,93.294,833599997.0
2006-08-11 00:25:00,93.302,93.302,93.26,93.288,839799997.0
2006-08-11 00:30:00,93.268,93.307,93.255,93.28,806299997.0
2006-08-11 00:35:00,93.27,93.3,93.266,93.278,1379199990.0
2006-08-11 00:40:00,93.287,93.306,93.264,93.269,1033199998.0
2006-08-11 00:45:00,93.298,93.315,93.279,93.296,992599988.0
2006-08-11 00:50:00,93.303,93.311,93.26,93.286,902199998.0
2006-08-11 00:55:00,93.273,93.308,93.262,93.295,1065999996.0
2006-08-11 01:00:00,93.273,93.333,93.273,93.306,1263400013.0
2006-08-11 01:05:00,93.31,93.33,93.292,93.324,949799998.0
2006-08-11 01:10:00,93.32,93.337,93.297,93.297,1012499993.0
2006-08-11 01:15:00,93.318,93.349,93.308,93.318,1148299989.0
2006-08-11 01:20:00,93.327,93.341,93.302,93.331,841900004.0
2006-08-11 01:25:00,93.321,93.35,93.313,93.327,1063699999.0
2006-08-11 01:30:00,93.343,93.36,93.321,93.34,1231699999.0
2006-08-11 01:35:00,93.355,93.368,93.332,93.355,1099499988.0
2006-08-11 01:40:00,93.363,93.373,93.331,93.344,1001899998.0
2006-08-11 01:45:00,93.358,93.37,93.315,93.315,1209899995.0
2006-08-11 01:50:00,93.343,93.49,93.335,93.441,1320799994.0
2006-08-11 01:55:00,93.452,93.489,93.427,93.46,1424799987.0
2006-08-11 02:00:00,93.458,93.463,93.372,93.377,986399998.0
2006-08-11 02:05:00,93.364,93.398,93.336,93.345,1071999999.0
2006-08-11 02:10:00,93.359,93.396,93.344,93.354,965999991.0
2006-08-11 02:15:00,93.343,93.351,93.299,93.31,1314000000.0
2006-08-11 02:20:00,93.321,93.368,93.309,93.333,1225900002.0
2006-08-11 02:25:00,93.358,93.37,93.324,93.331,1064300008.0
2006-08-11 02:30:00,93.339,93.373,93.313,93.341,1107100006.0
2006-08-11 02:35:00,93.355,93.385,93.327,93.362,1378399989.0
2006-08-11 02:40:00,93.368,93.375,93.338,93.352,1583600004.0
2006-08-11 02:45:00,93.353,93.365,93.32,93.327,1001500000.0
2006-08-11 02:50:00,93.352,93.388,93.318,93.374,813500009.0
2006-08-11 02:55:00,93.389,93.398,93.353,93.375,1657099998.0
2006-08-11 03:00:00,93.375,93.38,93.332,93.348,1203199991.0
2006-08-11 03:05:00,93.369,93.385,93.343,93.368,1061699993.0
2006-08-11 03:10:00,93.364,93.377,93.342,93.35,1309199988.0
2006-08-11 03:15:00,93.337,93.351,93.283,93.288,626000000.0
2006-08-11 03:20:00,93.301,93.317,93.275,93.282,906199992.0
2006-08-11 03:25:00,93.304,93.319,93.247,93.256,935199994.0
2006-08-11 03:30:00,93.265,93.284,93.24,93.257,1183400004.0
2006-08-11 03:35:00,93.251,93.292,93.246,93.273,986399995.0
2006-08-11 03:40:00,93.265,93.294,93.226,93.273,940599999.0
2006-08-11 03:45:00,93.261,93.29,93.238,93.278,1058699998.0
2006-08-11 03:50:00,93.296,93.323,93.27,93.294,1046799994.0
2006-08-11 03:55:00,93.299,93.331,93.287,93.331,1090299995.0
2006-08-11 04:00:00,93.312,93.326,93.265,93.305,1194100004.0
2006-08-11 04:05:00,93.323,93.374,93.305,93.355,1292399997.0
2006-08-11 04:10:00,93.341,93.385,93.341,93.36,897900003.0
2006-08-11 04:15:00,93.348,93.392,93.333,93.373,873600003.0
2006-08-11 04:20:00,93.356,93.431,93.356,93.426,883899991.0
2006-08-11 04:25:00,93.416,93.438,93.384,93.427,1290899999.0
2006-08-11 04:30:00,93.417,93.444,93.383,93.385,918099998.0
2006-08-11 04:35:00,93.394,93.422,93.381,93.387,1088199993.0
2006-08-11 04:40:00,93.402,93.42,93.383,93.383,886299997.0
2006-08-11 04:45:00,93.397,93.4,93.366,93.385,796399995.0
2006-08-11 04:50:00,93.372,93.401,93.372,93.392,1009199996.0
2006-08-11 04:55:00,93.393,93.405,93.363,93.38,907999993.0
2006-08-11 05:00:00,93.385,93.41,93.366,93.378,873300002.0
2006-08-11 05:05:00,93.393,93.41,93.364,93.405,1154299998.0
2006-08-11 05:10:00,93.402,93.402,93.347,93.353,738500002.0
2006-08-11 05:15:00,93.349,93.396,93.349,93.366,777199998.0
2006-08-11 05:20:00,93.382,93.394,93.357,93.375,898699997.0
2006-08-11 05:25:00,93.384,93.397,93.351,93.388,572699995.0
2006-08-11 05:30:00,93.39,93.397,93.358,93.397,761999999.0
2006-08-11 05:35:00,93.377,93.397,93.365,93.386,991299996.0
2006-08-11 05:40:00,93.386,93.416,93.367,93.405,1073499998.0
2006-08-11 05:45:00,93.407,93.423,93.328,93.413,729300000.0
2006-08-11 05:50:00,93.389,93.425,93.375,93.387,815299991.0
2006-08-11 05:55:00,93.379,93.406,93.358,93.384,1017499994.0
2006-08-11 06:00:00,93.377,93.421,93.373,93.401,665299996.0
2006-08-11 06:05:00,93.395,93.431,93.385,93.422,1198999994.0
2006-08-11 06:10:00,93.416,93.44,93.395,93.422,713999997.0
2006-08-11 06:15:00,93.404,93.437,93.379,93.38,797500002.0
2006-08-11 06:20:00,93.394,93.416,93.374,93.382,997700003.0
2006-08-11 06:25:00,93.368,93.416,93.368,93.416,986699994.0
2006-08-11 06:30:00,93.4,93.445,93.399,93.435,544200002.0
2006-08-11 06:35:00,93.432,93.455,93.394,93.421,915699996.0
2006-08-11 06:40:00,93.42,93.446,93.407,93.429,1123199988.0
2006-08-11 06:45:00,93.408,93.446,93.408,93.438,670600000.0
2006-08-11 06:50:00,93.43,93.452,93.411,93.435,783099997.0
2006-08-11 06:55:00,93.433,93.471,93.422,93.444,1200199995.0
2006-08-11 07:00:00,93.447,93.488,93.437,93.488,1063999995.0
2006-08-11 07:05:00,93.467,93.504,93.46,93.464,976100003.0
2006-08-11 07:10:00,93.479,93.492,93.455,93.468,1094799994.0
2006-08-11 07:15:00,93.475,93.488,93.446,93.461,846399993.0
2006-08-11 07:20:00,93.462,93.5,93.459,93.493,971699996.0
2006-08-11 07:25:00,93.477,93.505,93.461,93.469,1081200001.0
2006-08-11 07:30:00,93.473,93.487,93.402,93.432,912099984.0
2006-08-11 07:35:00,93.44,93.443,93.405,93.418,1309699998.0
2006-08-11 07:40:00,93.446,93.473,93.431,93.456,1047699996.0
2006-08-11 07:45:00,93.461,93.493,93.443,93.487,967399999.0
2006-08-11 07:50:00,93.472,93.503,93.455,93.455,888099991.0
2006-08-11 07:55:00,93.465,93.516,93.451,93.488,723299997.0
2006-08-11 08:00:00,93.507,93.53,93.488,93.498,963699999.0
2006-08-11 08:05:00,93.507,93.522,93.485,93.51,1307500005.0
2006-08-11 08:10:00,93.495,93.514,93.473,93.485,1235199996.0
2006-08-11 08:15:00,93.492,93.531,93.469,93.527,739899997.0
2006-08-11 08:20:00,93.538,93.595,93.511,93.531,1076499994.0
2006-08-11 08:25:00,93.544,93.547,93.402,93.46,998199997.0
2006-08-11 08:30:00,93.48,93.508,93.428,93.498,972600000.0
2006-08-11 08:35:00,93.489,93.529,93.486,93.523,1542900004.0
2006-08-11 08:40:00,93.51,93.533,93.475,93.481,1189399997.0
2006-08-11 08:45:00,93.505,93.573,93.493,93.558,1229599999.0
2006-08-11 08:50:00,93.525,93.593,93.498,93.575,1234599998.0
2006-08-11 08:55:00,93.568,93.62,93.568,93.572,1179200008.0
2006-08-11 09:00:00,93.578,93.66,93.557,93.634,1110800001.0
2006-08-11 09:05:00,93.66,93.66,93.589,93.615,1116800006.0
2006-08-11 09:10:00,93.613,93.628,93.597,93.601,631799995.0
2006-08-11 09:15:00,93.612,93.63,93.6,93.625,627399998.0
2006-08-11 09:20:00,93.63,93.65,93.602,93.64,991499990.0
2006-08-11 09:25:00,93.638,93.644,93.607,93.635,1183599990.0
2006-08-11 09:30:00,93.635,93.635,93.582,93.605,1089200003.0
2006-08-11 09:35:00,93.6,93.615,93.58,93.61,1314499990.0
2006-08-11 09:40:00,93.61,93.61,93.566,93.59,877700006.0
2006-08-11 09:45:00,93.587,93.6,93.565,93.575,1002699995.0
2006-08-11 09:50:00,93.574,93.595,93.565,93.581,987999997.0
2006-08-11 09:55:00,93.566,93.6,93.564,93.588,1132799996.0
2006-08-11 10:00:00,93.588,93.67,93.568,93.652,704400002.0
2006-08-11 10:05:00,93.665,93.67,93.636,93.659,602700001.0
2006-08-11 10:10:00,93.641,93.711,93.641,93.701,1079899996.0
2006-08-11 10:15:00,93.695,93.708,93.67,93.708,1324599991.0
2006-08-11 10:20:00,93.709,93.733,93.667,93.682,1083799993.0
2006-08-11 10:25:00,93.686,93.816,93.686,93.816,792499996.0
2006-08-11 10:30:00,93.801,93.824,93.767,93.786,1091999995.0
2006-08-11 10:35:00,93.783,93.8,93.723,93.723,1324899988.0
2006-08-11 10:40:00,93.722,93.751,93.691,93.715,1160800004.0
2006-08-11 10:45:00,93.749,93.773,93.722,93.756,1136499998.0
2006-08-11 10:50:00,93.762,93.775,93.708,93.746,974799997.0
2006-08-11 10:55:00,93.766,93.794,93.732,93.784,1213400000.0
2006-08-11 11:00:00,93.784,93.8,93.741,93.8,999099996.0
2006-08-11 11:05:00,93.787,93.813,93.754,93.79,1372499999.0
2006-08-11 11:10:00,93.783,93.843,93.745,93.815,1380699995.0
2006-08-11 11:15:00,93.836,93.858,93.808,93.825,1326999996.0
2006-08-11 11:20:00,93.836,93.847,93.804,93.814,1143899995.0
2006-08-11 11:25:00,93.818,93.825,93.756,93.798,1162200002.0
2006-08-11 11:30:00,93.801,93.83,93.788,93.81,1330100001.0
2006-08-11 11:35:00,93.805,93.837,93.784,93.824,1086499992.0
2006-08-11 11:40:00,93.835,93.855,93.798,93.841,1307899990.0
2006-08-11 11:45:00,93.817,93.849,93.802,93.83,1206999999.0
2006-08-11 11:50:00,93.832,93.854,93.81,93.817,1496800000.0
2006-08-11 11:55:00,93.825,93.86,93.817,93.825,1058399998.0
2006-08-11 12:00:00,93.837,93.85,93.804,93.832,1006899994.0
2006-08-11 12:05:00,93.825,93.829,93.785,93.822,1113099998.0
2006-08-11 12:10:00,93.824,93.827,93.779,93.812,1345100001.0
2006-08-11 12:15:00,93.817,93.817,93.765,93.77,1309299993.0
2006-08-11 12:20:00,93.788,93.79,93.751,93.764,784399997.0
2006-08-11 12:25:00,93.761,93.798,93.743,93.785,1131499999.0
2006-08-11 12:30:00,93.773,93.826,93.773,93.823,1138300000.0
2006-08-11 12:35:00,93.799,93.828,93.787,93.817,738899999.0
2006-08-11 12:40:00,93.803,93.811,93.756,93.768,905200001.0
2006-08-11 12:45:00,93.774,93.836,93.774,93.83,1418000000.0
2006-08-11 12:50:00,93.817,93.83,93.76,93.828,963099990.0
2006-08-11 12:55:00,93.814,93.848,93.782,93.817,961599996.0
2006-08-11 13:00:00,93.863,93.864,93.805,93.82,1431299997.0
2006-08-11 13:05:00,93.837,93.848,93.802,93.817,1177499998.0
2006-08-11 13:10:00,93.823,93.855,93.806,93.83,1323799996.0
2006-08-11 13:15:00,93.829,93.862,93.808,93.848,781500002.0
2006-08-11 13:20:00,93.844,93.851,93.79,93.805,970000002.0
2006-08-11 13:25:00,93.775,93.806,93.764,93.777,1113500002.0
2006-08-11 13:30:00,93.785,93.785,93.744,93.768,1137999994.0
2006-08-11 13:35:00,93.765,93.786,93.739,93.747,1257299996.0
2006-08-11 13:40:00,93.742,93.76,93.708,93.708,983399996.0
2006-08-11 13:45:00,93.726,93.739,93.701,93.72,1177199999.0
2006-08-11 13:50:00,93.735,93.756,93.7,93.742,1622599996.0
2006-08-11 13:55:00,93.747,93.757,93.716,93.738,1150599992.0
2006-08-11 14:00:00,93.755,93.767,93.71,93.73,1091700000.0
2006-08-11 14:05:00,93.737,93.76,93.714,93.747,1001299998.0
2006-08-11 14:10:00,93.748,93.79,93.715,93.778,930499991.0
2006-08-11 14:15:00,93.756,93.826,93.755,93.805,868500002.0
2006-08-11 14:20:00,93.801,93.846,93.793,93.812,1194499995.0
2006-08-11 14:25:00,93.83,93.865,93.817,93.839,995299995.0
2006-08-11 14:30:00,93.827,93.855,93.785,93.84,1126600007.0
2006-08-11 14:35:00,93.837,93.85,93.66,93.674,1133800007.0
2006-08-11 14:40:00,93.688,93.721,93.626,93.666,1010300009.0
2006-08-11 14:45:00,93.67,93.687,93.608,93.625,1056499999.0
2006-08-11 14:50:00,93.621,93.637,93.569,93.581,1250099992.0
2006-08-11 14:55:00,93.582,93.6,93.533,93.574,1152499999.0
2006-08-11 15:00:00,93.603,93.63,93.575,93.597,989299997.0
2006-08-11 15:05:00,93.611,93.664,93.592,93.645,1103699999.0
2006-08-11 15:10:00,93.637,93.67,93.622,93.647,1129799995.0
2006-08-11 15:15:00,93.638,93.64,93.58,93.595,1239400002.0
2006-08-11 15:20:00,93.593,93.62,93.551,93.593,1229199995.0
2006-08-11 15:25:00,93.599,93.607,93.548,93.575,1088099997.0
2006-08-11 15:30:00,93.582,93.589,93.536,93.547,1079600004.0
2006-08-11 15:35:00,93.566,93.59,93.524,93.575,1022899996.0
2006-08-11 15:40:00,93.57,93.613,93.555,93.595,924299995.0
2006-08-11 15:45:00,93.613,93.688,93.597,93.619,1155599998.0
2006-08-11 15:50:00,93.604,93.637,93.577,93.584,1115399997.0
2006-08-11 15:55:00,93.606,93.638,93.572,93.603,1182899993.0
2006-08-11 16:00:00,93.585,93.641,93.571,93.632,1277799986.0
2006-08-11 16:05:00,93.633,93.653,93.61,93.633,1046699998.0
2006-08-11 16:10:00,93.637,93.67,93.597,93.639,1118500005.0
2006-08-11 16:15:00,93.651,93.694,93.628,93.659,881300002.0
2006-08-11 16:20:00,93.662,93.749,93.659,93.747,1131000005.0
2006-08-11 16:25:00,93.744,93.744,93.706,93.719,1127999998.0
2006-08-11 16:30:00,93.743,93.778,93.72,93.743,1319299998.0
2006-08-11 16:35:00,93.731,93.776,93.731,93.761,1279199995.0
2006-08-11 16:40:00,93.773,93.773,93.717,93.766,1070299995.0
2006-08-11 16:45:00,93.762,93.81,93.747,93.79,1124599990.0
2006-08-11 16:50:00,93.811,93.838,93.793,93.8,1066799996.0
2006-08-11 16:55:00,93.817,93.831,93.783,93.8,939799994.0
2006-08-11 17:00:00,93.796,93.797,93.716,93.721,864799993.0
2006-08-11 17:05:00,93.757,93.771,93.718,93.767,1009899994.0
2006-08-11 17:10:00,93.744,93.79,93.739,93.78,931500002.0
2006-08-11 17:15:00,93.784,93.801,93.754,93.799,1306900002.0
2006-08-11 17:20:00,93.801,93.844,93.801,93.83,1128399994.0
2006-08-11 17:25:00,93.824,93.843,93.776,93.792,1031499997.0
2006-08-11 17:30:00,93.793,93.813,93.766,93.769,1239200006.0
2006-08-11 17:35:00,93.778,93.787,93.732,93.741,1118199992.0
2006-08-11 17:40:00,93.712,93.74,93.69,93.723,1167399993.0
2006-08-11 17:45:00,93.722,93.733,93.679,93.682,851799996.0
2006-08-11 17:50:00,93.69,93.739,93.685,93.72,1126299989.0
2006-08-11 17:55:00,93.73,93.732,93.67,93.732,884799999.0
2006-08-11 18:00:00,93.74,93.82,93.714,93.8,8385299969.0
2006-08-11 18:05:00,93.81,93.81,93.733,93.745,10024499960.0
2006-08-11 18:10:00,93.753,93.765,93.723,93.76,7282399979.0
2006-08-11 18:15:00,93.75,93.76,93.7,93.739,5862100000.0
2006-08-11 18:20:00,93.74,93.76,93.715,93.75,9651599953.0
2006-08-11 18:25:00,93.714,93.742,93.626,93.644,8425599951.0
2006-08-11 18:30:00,93.663,93.679,93.617,93.636,8251199994.0
2006-08-11 18:35:00,93.65,93.65,93.569,93.603,5731299973.0
2006-08-11 18:40:00,93.604,93.629,93.524,93.542,5253299979.0
2006-08-11 18:45:00,93.548,93.601,93.533,93.588,2773800001.0
2006-08-11 18:50:00,93.58,93.61,93.558,93.589,6464699999.0
2006-08-11 18:55:00,93.599,93.613,93.529,93.541,4509999977.0
2006-08-11 19:00:00,93.52,93.574,93.52,93.562,1934699986.0
2006-08-11 19:05:00,93.56,93.587,93.521,93.572,5098099989.0
2006-08-11 19:10:00,93.578,93.607,93.56,93.592,2084799991.0
2006-08-11 19:15:00,93.605,93.628,93.58,93.602,4641099998.0
2006-08-11 19:20:00,93.627,93.632,93.588,93.632,4296999995.0
2006-08-11 19:25:00,93.626,93.627,93.573,93.598,5841599977.0
2006-08-11 19:30:00,93.605,93.636,93.586,93.616,4741299974.0
2006-08-11 19:35:00,93.621,93.626,93.58,93.597,3472799999.0
2006-08-11 19:40:00,93.609,93.645,93.58,93.622,4182799989.0
2006-08-11 19:45:00,93.614,93.64,93.573,93.588,3169299987.0
2006-08-11 19:50:00,93.583,93.621,93.566,93.592,3363499989.0
2006-08-11 19:55:00,93.603,93.605,93.548,93.567,2994900003.0
2006-08-11 20:00:00,93.567,93.588,93.547,93.581,2355900016.0
2006-08-11 20:05:00,93.579,93.599,93.541,93.577,2811100005.0
2006-08-11 20:10:00,93.567,93.595,93.544,93.564,5109999976.0
2006-08-11 20:15:00,93.581,93.592,93.549,93.582,4738399998.0
2006-08-11 20:20:00,93.567,93.606,93.555,93.573,4351999988.0
2006-08-11 20:25:00,93.561,93.59,93.544,93.59,6733799997.0
2006-08-11 20:30:00,93.6,93.616,93.56,93.598,6885900000.0
2006-08-11 20:35:00,93.593,93.639,93.568,93.617,4470199986.0
2006-08-11 20:40:00,93.623,93.634,93.566,93.578,5460799977.0
2006-08-11 20:45:00,93.572,93.598,93.525,93.555,4937899964.0
2006-08-11 20:50:00,93.56,93.607,93.556,93.594,3855599980.0
2006-08-11 20:55:00,93.587,93.61,93.547,93.58,7916700004.0
2006-08-11 21:00:00,93.559,93.605,93.548,93.574,6326799989.0
2006-08-11 21:05:00,93.57,93.586,93.548,93.577,2343499997.0
2006-08-11 21:10:00,93.566,93.579,93.531,93.576,3340899986.0
2006-08-11 21:15:00,93.573,93.609,93.557,93.598,4686599979.0
2006-08-11 21:20:00,93.586,93.595,93.552,93.579,6580799989.0
2006-08-11 21:25:00,93.561,93.582,93.536,93.544,3413099996.0
2006-08-11 21:30:00,93.557,93.581,93.526,93.531,2339499993.0
2006-08-11 21:35:00,93.549,93.57,93.521,93.56,1443799993.0
2006-08-11 21:40:00,93.559,93.578,93.525,93.547,3172399992.0
2006-08-11 21:45:00,93.559,93.579,93.534,93.548,3229899987.0
2006-08-11 21:50:00,93.565,93.579,93.541,93.565,1571200003.0
2006-08-11 21:55:00,93.568,93.58,93.532,93.544,1553399984.0
2006-08-11 22:00:00,93.551,93.577,93.528,93.552,3446499994.0
2006-08-11 22:05:00,93.555,93.574,93.53,93.568,1278600000.0
2006-08-11 22:10:00,93.551,93.57,93.52,93.533,1877299999.0
2006-08-11 22:15:00,93.546,93.559,93.518,93.539,1746099993.0
2006-08-11 22:20:00,93.548,93.557,93.523,93.552,953999991.0
2006-08-11 22:25:00,93.538,93.56,93.512,93.512,2503199981.0
2006-08-11 22:30:00,93.52,93.543,93.51,93.52,1939500001.0
2006-08-11 22:35:00,93.548,93.552,93.513,93.536,1337899993.0
2006-08-11 22:40:00,93.521,93.546,93.51,93.521,1732300001.0
2006-08-11 22:45:00,93.525,93.56,93.505,93.534,2319199990.0
2006-08-11 22:50:00,93.553,93.56,93.498,93.535,1667899997.0
2006-08-11 22:55:00,93.557,93.561,93.45,93.5,1280800002.0
2006-08-13 23:00:00,93.637,93.69,93.637,93.69,937100000.0
2006-08-13 23:05:00,93.685,93.695,93.621,93.688,1188899997.0
2006-08-13 23:10:00,93.652,93.699,93.639,93.65,1140099996.0
2006-08-13 23:15:00,93.647,93.689,93.632,93.652,1299699994.0
2006-08-13 23:20:00,93.652,93.689,93.597,93.667,1136999996.0
2006-08-13 23:25:00,93.638,93.69,93.618,93.618,1301699999.0
2006-08-13 23:30:00,93.645,93.685,93.596,93.634,1134299993.0
2006-08-13 23:35:00,93.632,93.675,93.604,93.607,1239199981.0
2006-08-13 23:40:00,93.608,93.653,93.59,93.619,1203100002.0
2006-08-13 23:45:00,93.627,93.656,93.599,93.607,1057200002.0
2006-08-13 23:50:00,93.588,93.66,93.588,93.61,1087600000.0
2006-08-13 23:55:00,93.597,93.646,93.586,93.61,955100006.0
2006-08-14 00:00:00,93.618,93.662,93.602,93.636,987099987.0
2006-08-14 00:05:00,93.62,93.664,93.607,93.617,1067000002.0
2006-08-14 00:10:00,93.658,93.71,93.627,93.683,1395899984.0
2006-08-14 00:15:00,93.669,93.714,93.651,93.677,1322100010.0
2006-08-14 00:20:00,93.65,93.714,93.646,93.656,1246400000.0
2006-08-14 00:25:00,93.678,93.746,93.658,93.746,1185599992.0
2006-08-14 00:30:00,93.703,93.753,93.688,93.735,1149099998.0
2006-08-14 00:35:00,93.762,93.778,93.71,93.735,1024799990.0
2006-08-14 00:40:00,93.735,93.765,93.689,93.703,1377699991.0
2006-08-14 00:45:00,93.706,93.781,93.697,93.728,1291099993.0
2006-08-14 00:50:00,93.724,93.774,93.693,93.743,1014299999.0
2006-08-14 00:55:00,93.745,93.778,93.687,93.729,1453499985.0
2006-08-14 01:00:00,93.727,93.772,93.634,93.672,1178500000.0
2006-08-14 01:05:00,93.677,93.756,93.652,93.731,1539299994.0
2006-08-14 01:10:00,93.734,93.78,93.714,93.741,1255099993.0
2006-08-14 01:15:00,93.76,93.793,93.722,93.76,1431299999.0
2006-08-14 01:20:00,93.782,93.795,93.709,93.72,1354199999.0
2006-08-14 01:25:00,93.752,93.77,93.701,93.734,953799993.0
2006-08-14 01:30:00,93.748,93.765,93.698,93.711,1186299993.0
2006-08-14 01:35:00,93.716,93.779,93.695,93.746,1128899997.0
2006-08-14 01:40:00,93.762,93.764,93.674,93.707,906199999.0
2006-08-14 01:45:00,93.706,93.734,93.659,93.694,1320899985.0
2006-08-14 01:50:00,93.677,93.737,93.669,93.726,1354599995.0
2006-08-14 01:55:00,93.733,93.752,93.675,93.703,1659399993.0
2006-08-14 02:00:00,93.723,93.755,93.685,93.699,1169300000.0
2006-08-14 02:05:00,93.694,93.746,93.683,93.694,1482300006.0
2006-08-14 02:10:00,93.697,93.74,93.682,93.705,1157600000.0
2006-08-14 02:15:00,93.708,93.742,93.655,93.671,1028499997.0
2006-08-14 02:20:00,93.715,93.731,93.653,93.663,1303299998.0
2006-08-14 02:25:00,93.669,93.713,93.654,93.704,1256899986.0
2006-08-14 02:30:00,93.68,93.715,93.66,93.676,1195500007.0
2006-08-14 02:35:00,93.665,93.726,93.658,93.695,1168799998.0
2006-08-14 02:40:00,93.705,93.734,93.662,93.701,1334300001.0
2006-08-14 02:45:00,93.691,93.778,93.691,93.735,1364300000.0
2006-08-14 02:50:00,93.751,93.783,93.723,93.737,1069699998.0
2006-08-14 02:55:00,93.76,93.789,93.723,93.73,1265399983.0
2006-08-14 03:00:00,93.744,93.777,93.694,93.738,1213999990.0
2006-08-14 03:05:00,93.748,93.8,93.734,93.77,1028200005.0
2006-08-14 03:10:00,93.787,93.841,93.756,93.825,1137499994.0
2006-08-14 03:15:00,93.805,93.892,93.796,93.835,1218100001.0
2006-08-14 03:20:00,93.856,93.867,93.809,93.821,1269899997.0
2006-08-14 03:25:00,93.832,93.875,93.802,93.818,1588300010.0
2006-08-14 03:30:00,93.819,93.834,93.775,93.792,1240599991.0
2006-08-14 03:35:00,93.804,93.838,93.783,93.815,1182399995.0
2006-08-14 03:40:00,93.803,93.84,93.774,93.821,1116200000.0
2006-08-14 03:45:00,93.814,93.823,93.764,93.785,1082999990.0
2006-08-14 03:50:00,93.78,93.816,93.767,93.787,1358099997.0
2006-08-14 03:55:00,93.798,93.817,93.774,93.788,915999998.0
2006-08-14 04:00:00,93.776,93.822,93.754,93.777,1107199992.0
2006-08-14 04:05:00,93.793,93.833,93.764,93.798,1138099998.0
2006-08-14 04:10:00,93.8,93.843,93.79,93.805,1340399990.0
2006-08-14 04:15:00,93.8,93.83,93.763,93.772,973300002.0
2006-08-14 04:20:00,93.761,93.813,93.761,93.769,1578299991.0
2006-08-14 04:25:00,93.77,93.833,93.751,93.821,966999993.0
2006-08-14 04:30:00,93.826,93.829,93.746,93.776,1286199995.0
2006-08-14 04:35:00,93.754,93.798,93.736,93.798,1418299999.0
2006-08-14 04:40:00,93.764,93.814,93.747,93.785,1114400000.0
2006-08-14 04:45:00,93.804,93.804,93.728,93.763,1243599996.0
2006-08-14 04:50:00,93.749,93.793,93.728,93.745,1155599994.0
2006-08-14 04:55:00,93.758,93.805,93.743,93.757,1090400000.0
2006-08-14 05:00:00,93.787,93.807,93.747,93.757,1027999989.0
2006-08-14 05:05:00,93.765,93.798,93.745,93.788,1120500002.0
2006-08-14 05:10:00,93.787,93.818,93.749,93.802,1079199994.0
2006-08-14 05:15:00,93.806,93.841,93.777,93.803,1156700002.0
2006-08-14 05:20:00,93.806,93.834,93.777,93.806,1220999994.0
2006-08-14 05:25:00,93.832,93.832,93.768,93.794,1156999999.0
2006-08-14 05:30:00,93.793,93.827,93.769,93.808,1284499995.0
2006-08-14 05:35:00,93.809,93.841,93.765,93.803,1408699994.0
2006-08-14 05:40:00,93.799,93.838,93.776,93.808,1352099996.0
2006-08-14 05:45:00,93.82,93.843,93.75,93.819,1444799995.0
2006-08-14 05:50:00,93.808,93.845,93.784,93.807,1187999996.0
2006-08-14 05:55:00,93.815,93.842,93.782,93.8,1203699999.0
2006-08-14 06:00:00,93.832,93.869,93.787,93.857,1473999990.0
2006-08-14 06:05:00,93.865,93.88,93.819,93.842,1057299995.0
2006-08-14 06:10:00,93.842,93.877,93.814,93.838,1271199990.0
2006-08-14 06:15:00,93.83,93.868,93.809,93.822,1036500004.0
2006-08-14 06:20:00,93.83,93.878,93.803,93.838,1089599999.0
2006-08-14 06:25:00,93.806,93.864,93.796,93.809,1440599996.0
2006-08-14 06:30:00,93.819,93.856,93.801,93.844,1124700000.0
2006-08-14 06:35:00,93.833,93.868,93.805,93.826,1101199997.0
2006-08-14 06:40:00,93.815,93.861,93.797,93.854,1513299993.0
2006-08-14 06:45:00,93.822,93.863,93.8,93.837,1283900003.0
2006-08-14 06:50:00,93.866,93.868,93.794,93.812,1247299989.0
2006-08-14 06:55:00,93.829,93.876,93.808,93.87,1125199995.0
2006-08-14 07:00:00,93.825,93.862,93.799,93.84,1350999998.0
2006-08-14 07:05:00,93.835,93.864,93.81,93.833,1101699991.0
2006-08-14 07:10:00,93.842,93.853,93.796,93.815,1609499994.0
2006-08-14 07:15:00,93.815,93.858,93.804,93.808,1378199992.0
2006-08-14 07:20:00,93.813,93.864,93.796,93.835,1482700000.0
2006-08-14 07:25:00,93.869,93.879,93.818,93.842,999000003.0
2006-08-14 07:30:00,93.854,93.883,93.792,93.837,1138100000.0
2006-08-14 07:35:00,93.811,93.868,93.796,93.845,1430899984.0
2006-08-14 07:40:00,93.836,93.871,93.809,93.858,1425999992.0
2006-08-14 07:45:00,93.852,93.886,93.83,93.854,1337499998.0
2006-08-14 07:50:00,93.88,93.883,93.824,93.874,824099997.0
2006-08-14 07:55:00,93.888,93.938,93.862,93.905,1139100007.0
2006-08-14 08:00:00,93.901,93.94,93.873,93.89,1248699996.0
2006-08-14 08:05:00,93.893,93.922,93.861,93.89,1163999995.0
2006-08-14 08:10:00,93.894,93.921,93.864,93.889,1115999993.0
2006-08-14 08:15:00,93.894,93.926,93.864,93.904,1110499999.0
2006-08-14 08:20:00,93.916,93.935,93.857,93.88,1149799997.0
2006-08-14 08:25:00,93.895,93.911,93.849,93.875,1297600002.0
2006-08-14 08:30:00,93.898,93.935,93.846,93.916,1406200006.0
2006-08-14 08:35:00,93.898,93.996,93.863,93.981,1210500002.0
2006-08-14 08:40:00,93.965,93.989,93.871,93.904,1221800001.0
2006-08-14 08:45:00,93.925,93.975,93.558,93.945,1123299993.0
2006-08-14 08:50:00,93.965,93.985,93.934,93.96,872799991.0
2006-08-14 08:55:00,93.956,93.985,93.95,93.958,962600006.0
2006-08-14 09:00:00,93.98,93.985,93.952,93.975,1036399991.0
2006-08-14 09:05:00,93.969,93.985,93.94,93.965,1173299998.0
2006-08-14 09:10:00,93.965,93.965,93.935,93.935,763799990.0
2006-08-14 09:15:00,93.962,93.965,93.933,93.944,548299998.0
2006-08-14 09:20:00,93.965,93.97,93.936,93.946,989100002.0
2006-08-14 09:25:00,93.946,93.97,93.928,93.954,1242000000.0
2006-08-14 09:30:00,93.951,93.965,93.936,93.96,917599994.0
2006-08-14 09:35:00,93.955,93.97,93.934,93.965,1310299999.0
2006-08-14 09:40:00,93.965,93.97,93.939,93.96,694599995.0
2006-08-14 09:45:00,93.965,93.97,93.938,93.96,1013899992.0
2006-08-14 09:50:00,93.943,93.965,93.936,93.951,843999998.0
2006-08-14 09:55:00,93.955,93.97,93.928,93.957,1074899997.0
2006-08-14 10:00:00,93.94,93.97,93.925,93.947,789599999.0
2006-08-14 10:05:00,93.943,93.965,93.932,93.952,536199999.0
2006-08-14 10:10:00,93.96,93.965,93.936,93.94,768700001.0
2006-08-14 10:15:00,93.956,93.97,93.934,93.943,1099299998.0
2006-08-14 10:20:00,93.965,93.97,93.933,93.965,1223099999.0
2006-08-14 10:25:00,93.946,93.97,93.936,93.958,1003699997.0
2006-08-14 10:30:00,93.946,93.965,93.916,93.948,724799995.0
2006-08-14 10:35:00,93.951,93.968,93.922,93.949,1007400001.0
2006-08-14 10:40:00,93.955,93.97,93.928,93.937,1152100001.0
2006-08-14 10:45:00,93.954,93.97,93.935,93.945,1091100004.0
2006-08-14 10:50:00,93.962,93.97,93.918,93.962,1143799998.0
2006-08-14 10:55:00,93.945,93.97,93.936,93.939,1391799997.0
2006-08-14 11:00:00,93.943,93.97,93.935,93.945,875099992.0
2006-08-14 11:05:00,93.944,93.97,93.932,93.946,910900006.0
2006-08-14 11:10:00,93.96,93.97,93.93,93.948,1653199995.0
2006-08-14 11:15:00,93.957,93.97,93.937,93.945,1046299992.0
2006-08-14 11:20:00,93.96,93.965,93.936,93.965,1151099996.0
2006-08-14 11:25:00,93.965,93.97,93.933,93.962,923400003.0
2006-08-14 11:30:00,93.96,93.97,93.927,93.963,1507500005.0
2006-08-14 11:35:00,93.94,93.968,93.94,93.953,1028399997.0
2006-08-14 11:40:00,93.965,93.97,93.937,93.965,1230499994.0
2006-08-14 11:45:00,93.945,93.97,93.937,93.942,1330500002.0
2006-08-14 11:50:00,93.94,93.97,93.936,93.957,1190699994.0
2006-08-14 11:55:00,93.94,93.97,93.935,93.946,1099099996.0
2006-08-14 12:00:00,93.96,93.968,93.922,93.965,1117900001.0
2006-08-14 12:05:00,93.947,93.97,93.939,93.96,913499995.0
2006-08-14 12:10:00,93.96,93.967,93.935,93.965,1044700002.0
2006-08-14 12:15:00,93.951,93.97,93.931,93.946,952299992.0
2006-08-14 12:20:00,93.96,93.97,93.935,93.965,956999999.0
2006-08-14 12:25:00,93.937,93.97,93.937,93.965,986700003.0
2006-08-14 12:30:00,93.936,93.97,93.936,93.946,902199996.0
2006-08-14 12:35:00,93.96,93.965,93.937,93.952,777199998.0
2006-08-14 12:40:00,93.963,93.97,93.935,93.955,595200003.0
2006-08-14 12:45:00,93.955,93.97,93.935,93.96,1199599991.0
2006-08-14 12:50:00,93.965,93.97,93.9,93.943,1136700000.0
2006-08-14 12:55:00,93.928,93.965,93.926,93.926,626399995.0
2006-08-14 13:00:00,93.96,93.968,93.938,93.96,1225999995.0
2006-08-14 13:05:00,93.946,93.965,93.931,93.96,844599993.0
2006-08-14 13:10:00,93.949,93.97,93.939,93.96,979100001.0
2006-08-14 13:15:00,93.943,93.97,93.921,93.948,811899997.0
2006-08-14 13:20:00,93.96,93.97,93.942,93.947,1148700003.0
2006-08-14 13:25:00,93.96,93.968,93.934,93.952,1001799999.0
2006-08-14 13:30:00,93.965,93.97,93.931,93.96,1176200001.0
2006-08-14 13:35:00,93.96,93.965,93.931,93.965,835199992.0
2006-08-14 13:40:00,93.965,93.965,93.939,93.945,999000001.0
2006-08-14 13:45:00,93.947,93.97,93.928,93.947,1050499995.0
2006-08-14 13:50:00,93.942,93.97,93.934,93.965,1296499993.0
2006-08-14 13:55:00,93.965,93.97,93.933,93.945,934000001.0
2006-08-14 14:00:00,93.962,93.97,93.934,93.955,1107000003.0
2006-08-14 14:05:00,93.945,93.965,93.936,93.945,1126399997.0
2006-08-14 14:10:00,93.941,93.97,93.926,93.947,823100005.0
2006-08-14 14:15:00,93.943,93.972,93.936,93.96,1212399998.0
2006-08-14 14:20:00,93.965,93.965,93.929,93.945,1268100009.0
2006-08-14 14:25:00,93.958,93.97,93.936,93.965,897200002.0
2006-08-14 14:30:00,93.94,93.97,93.897,93.955,963999998.0
2006-08-14 14:35:00,93.965,93.965,93.928,93.941,1084500003.0
2006-08-14 14:40:00,93.965,93.97,93.93,93.958,843299994.0
2006-08-14 14:45:00,93.96,93.97,93.926,93.955,759300002.0
2006-08-14 14:50:00,93.96,93.97,93.935,93.96,1112600000.0
2006-08-14 14:55:00,93.965,93.97,93.899,93.96,863099993.0
2006-08-14 15:00:00,93.963,93.965,93.935,93.952,765699991.0
2006-08-14 15:05:00,93.947,93.965,93.938,93.955,441299996.0
2006-08-14 15:10:00,93.96,93.968,93.938,93.945,753299996.0
2006-08-14 15:15:00,93.957,93.97,93.93,93.938,1277800003.0
2006-08-14 15:20:00,93.95,93.97,93.899,93.96,1250599993.0
2006-08-14 15:25:00,93.943,93.97,93.935,93.96,1095600006.0
2006-08-14 15:30:00,93.936,93.953,93.844,93.865,834899991.0
2006-08-14 15:35:00,93.849,93.87,93.84,93.844,1089700000.0
2006-08-14 15:40:00,93.865,93.875,93.834,93.857,657799997.0
2006-08-14 15:45:00,93.854,93.875,93.839,93.865,1004200005.0
2006-08-14 15:50:00,93.846,93.875,93.827,93.844,1208099994.0
2006-08-14 15:55:00,93.858,93.87,93.827,93.87,704499997.0
2006-08-14 16:00:00,93.86,93.87,93.84,93.847,945599995.0
2006-08-14 16:05:00,93.85,93.87,93.844,93.862,891499995.0
2006-08-14 16:10:00,93.85,93.875,93.811,93.858,642099999.0
2006-08-14 16:15:00,93.859,93.873,93.82,93.846,892199996.0
2006-08-14 16:20:00,93.865,93.875,93.844,93.856,1234099999.0
2006-08-14 16:25:00,93.868,93.88,93.834,93.85,1059100001.0
2006-08-14 16:30:00,93.859,93.888,93.849,93.862,866499995.0
2006-08-14 16:35:00,93.87,93.895,93.864,93.89,1138599992.0
2006-08-14 16:40:00,93.89,93.895,93.858,93.885,1040699997.0
2006-08-14 16:45:00,93.885,93.895,93.861,93.872,884500000.0
2006-08-14 16:50:00,93.89,93.895,93.856,93.869,707299999.0
2006-08-14 16:55:00,93.885,93.895,93.862,93.872,1006799998.0
2006-08-14 17:00:00,93.88,93.895,93.853,93.883,1036799994.0
2006-08-14 17:05:00,93.89,93.895,93.864,93.895,912999997.0
2006-08-14 17:10:00,93.87,93.895,93.855,93.885,947500005.0
2006-08-14 17:15:00,93.87,93.895,93.861,93.883,1068099996.0
2006-08-14 17:20:00,93.885,93.895,93.857,93.87,657799996.0
2006-08-14 17:25:00,93.885,93.895,93.865,93.887,1050900000.0
2006-08-14 17:30:00,93.883,93.895,93.859,93.878,1240899993.0
2006-08-14 17:35:00,93.89,93.895,93.864,93.885,894899990.0
2006-08-14 17:40:00,93.86,93.89,93.859,93.874,983899997.0
2006-08-14 17:45:00,93.89,93.895,93.86,93.88,1046400001.0
2006-08-14 17:50:00,93.885,93.895,93.863,93.877,1067000003.0
2006-08-14 17:55:00,93.89,93.895,93.862,93.87,1011600001.0
2006-08-14 18:00:00,93.87,93.95,93.87,93.92,7127299964.0
2006-08-14 18:05:00,93.9,93.92,93.863,93.885,7041999964.0
2006-08-14 18:10:00,93.89,93.93,93.86,93.92,7347699989.0
2006-08-14 18:15:00,93.93,93.93,93.86,93.885,4695300001.0
2006-08-14 18:20:00,93.878,93.9,93.861,93.89,9097499987.0
2006-08-14 18:25:00,93.9,93.9,93.861,93.88,8288299986.0
2006-08-14 18:30:00,93.879,93.9,93.858,93.883,8307199978.0
2006-08-14 18:35:00,93.875,93.895,93.85,93.883,5762099983.0
2006-08-14 18:40:00,93.883,93.895,93.861,93.88,5656499977.0
2006-08-14 18:45:00,93.88,93.89,93.859,93.885,3123199994.0
2006-08-14 18:50:00,93.86,93.895,93.858,93.866,6502999977.0
2006-08-14 18:55:00,93.877,93.895,93.861,93.885,4754500000.0
2006-08-14 19:00:00,93.885,93.89,93.86,93.885,2004899999.0
2006-08-14 19:05:00,93.885,93.895,93.86,93.879,5449399984.0
2006-08-14 19:10:00,93.895,93.895,93.86,93.89,1719499988.0
2006-08-14 19:15:00,93.89,93.895,93.85,93.885,4103599980.0
2006-08-14 19:20:00,93.89,93.895,93.861,93.885,4113399978.0
2006-08-14 19:25:00,93.89,93.895,93.858,93.867,5727099995.0
2006-08-14 19:30:00,93.89,93.895,93.862,93.87,4514899977.0
2006-08-14 19:35:00,93.869,93.895,93.853,93.883,3373399987.0
2006-08-14 19:40:00,93.866,93.895,93.866,93.888,4457199981.0
2006-08-14 19:45:00,93.864,93.89,93.861,93.872,3111500006.0
2006-08-14 19:50:00,93.863,93.89,93.861,93.869,2747299988.0
2006-08-14 19:55:00,93.87,93.89,93.852,93.87,3215699982.0
2006-08-14 20:00:00,93.885,93.89,93.862,93.89,2555999996.0
2006-08-14 20:05:00,93.89,93.895,93.854,93.872,2644399997.0
2006-08-14 20:10:00,93.878,93.895,93.854,93.885,5033799974.0
2006-08-14 20:15:00,93.885,93.895,93.859,93.873,4278899985.0
2006-08-14 20:20:00,93.88,93.895,93.861,93.89,3967799991.0
2006-08-14 20:25:00,93.876,93.91,93.86,93.91,6099899962.0
2006-08-14 20:30:00,93.92,93.92,93.854,93.885,5104899993.0
2006-08-14 20:35:00,93.869,93.89,93.853,93.868,4305799977.0
2006-08-14 20:40:00,93.885,93.895,93.857,93.885,5179999991.0
2006-08-14 20:45:00,93.883,93.895,93.86,93.885,4901199992.0
2006-08-14 20:50:00,93.87,93.895,93.861,93.879,3874099990.0
2006-08-14 20:55:00,93.89,93.895,93.848,93.885,5357399971.0
2006-08-14 21:00:00,93.885,93.95,93.856,93.87,4471599993.0
2006-08-14 21:05:00,93.88,93.895,93.859,93.87,2581799985.0
2006-08-14 21:10:00,93.878,93.895,93.86,93.879,3260799995.0
2006-08-14 21:15:00,93.89,93.895,93.861,93.887,4971799982.0
2006-08-14 21:20:00,93.886,93.895,93.856,93.89,6694799988.0
2006-08-14 21:25:00,93.885,93.895,93.86,93.888,3356699989.0
2006-08-14 21:30:00,93.877,93.895,93.86,93.861,2670699997.0
2006-08-14 21:35:00,93.877,93.895,93.859,93.895,1751699994.0
2006-08-14 21:40:00,93.89,93.895,93.857,93.877,3512999986.0
2006-08-14 21:45:00,93.885,93.895,93.856,93.867,3179099980.0
2006-08-14 21:50:00,93.885,93.89,93.861,93.87,1476200000.0
2006-08-14 21:55:00,93.87,93.895,93.862,93.864,1559000008.0
2006-08-14 22:00:00,93.867,93.895,93.85,93.873,3824399996.0
2006-08-14 22:05:00,93.872,93.89,93.855,93.86,1093300002.0
2006-08-14 22:10:00,93.872,93.895,93.847,93.87,1683800001.0
2006-08-14 22:15:00,93.885,93.89,93.86,93.88,1767399987.0
2006-08-14 22:20:00,93.885,93.89,93.864,93.87,1247200003.0
2006-08-14 22:25:00,93.87,93.895,93.848,93.875,1927899989.0
2006-08-14 22:30:00,93.87,93.89,93.861,93.883,2036300002.0
2006-08-14 22:35:00,93.878,93.893,93.862,93.87,1438599997.0
2006-08-14 22:40:00,93.87,93.89,93.857,93.861,1813299986.0
2006-08-14 22:45:00,93.867,93.895,93.848,93.867,2315299987.0
2006-08-14 22:50:00,93.876,93.89,93.83,93.885,1869799995.0
2006-08-14 22:55:00,93.87,93.888,93.813,93.819,1226499986.0
2006-08-14 23:00:00,93.877,93.94,93.86,93.913,1200799997.0
2006-08-14 23:05:00,93.918,93.937,93.882,93.919,1177400005.0
2006-08-14 23:10:00,93.937,93.939,93.879,93.879,1282400000.0
2006-08-14 23:15:00,93.883,93.933,93.869,93.893,1157899989.0
2006-08-14 23:20:00,93.898,93.929,93.873,93.886,1135299997.0
2006-08-14 23:25:00,93.912,93.93,93.864,93.881,1173400000.0
2006-08-14 23:30:00,93.91,93.933,93.855,93.899,1321599986.0
2006-08-14 23:35:00,93.846,93.908,93.822,93.876,1353200000.0
2006-08-14 23:40:00,93.865,93.907,93.835,93.875,1042299992.0
2006-08-14 23:45:00,93.879,93.915,93.856,93.885,1182399997.0
2006-08-14 23:50:00,93.871,93.933,93.867,93.883,1075700004.0
2006-08-14 23:55:00,93.892,93.924,93.869,93.876,1252399996.0
2006-08-15 00:00:00,93.878,93.92,93.852,93.871,1283200003.0
2006-08-15 00:05:00,93.876,93.923,93.86,93.895,1248299992.0
2006-08-15 00:10:00,93.881,93.909,93.838,93.851,1133500007.0
2006-08-15 00:15:00,93.84,93.89,93.828,93.864,1381099994.0
2006-08-15 00:20:00,93.855,93.888,93.828,93.846,1058900004.0
2006-08-15 00:25:00,93.865,93.894,93.834,93.878,1147299993.0
2006-08-15 00:30:00,93.843,93.887,93.811,93.82,1286299998.0
2006-08-15 00:35:00,93.827,93.881,93.826,93.859,1360199999.0
2006-08-15 00:40:00,93.875,93.906,93.844,93.866,1271700005.0
2006-08-15 00:45:00,93.889,93.902,93.822,93.868,1536800003.0
2006-08-15 00:50:00,93.861,93.906,93.836,93.879,1324300004.0
2006-08-15 00:55:00,93.865,93.907,93.843,93.878,1289699999.0
2006-08-15 01:00:00,93.887,93.9,93.844,93.844,957699996.0
2006-08-15 01:05:00,93.854,93.874,93.835,93.853,1107700000.0
2006-08-15 01:10:00,93.843,93.87,93.825,93.833,1200800000.0
2006-08-15 01:15:00,93.844,93.873,93.83,93.873,882500003.0
2006-08-15 01:20:00,93.853,93.892,93.84,93.86,1122699995.0
2006-08-15 01:25:00,93.852,93.875,93.833,93.865,1132999992.0
2006-08-15 01:30:00,93.867,93.877,93.84,93.852,1199999999.0
2006-08-15 01:35:00,93.862,93.875,93.823,93.875,1257800000.0
2006-08-15 01:40:00,93.864,93.88,93.814,93.829,1147200002.0
2006-08-15 01:45:00,93.837,93.865,93.807,93.847,956500001.0
2006-08-15 01:50:00,93.843,93.866,93.82,93.825,1239600006.0
2006-08-15 01:55:00,93.834,93.85,93.801,93.85,1262399990.0
2006-08-15 02:00:00,93.83,93.851,93.805,93.828,1502299991.0
2006-08-15 02:05:00,93.801,93.835,93.786,93.815,1057000003.0
2006-08-15 02:10:00,93.793,93.817,93.783,93.792,955499993.0
2006-08-15 02:15:00,93.808,93.827,93.786,93.82,865599999.0
2006-08-15 02:20:00,93.809,93.852,93.809,93.832,917799991.0
2006-08-15 02:25:00,93.833,93.866,93.82,93.858,1077599989.0
2006-08-15 02:30:00,93.849,93.867,93.818,93.834,938099993.0
2006-08-15 02:35:00,93.84,93.871,93.822,93.849,1083499993.0
2006-08-15 02:40:00,93.845,93.908,93.823,93.893,1161299996.0
2006-08-15 02:45:00,93.869,93.89,93.841,93.855,765399990.0
2006-08-15 02:50:00,93.877,93.878,93.839,93.862,898499997.0
2006-08-15 02:55:00,93.869,93.896,93.856,93.885,1082500001.0
2006-08-15 03:00:00,93.87,93.894,93.849,93.874,982599992.0
2006-08-15 03:05:00,93.879,93.888,93.848,93.872,838300000.0
2006-08-15 03:10:00,93.852,93.884,93.842,93.87,1239100008.0
2006-08-15 03:15:00,93.875,93.893,93.852,93.873,936500008.0
2006-08-15 03:20:00,93.876,93.92,93.869,93.913,1250299991.0
2006-08-15 03:25:00,93.907,93.929,93.891,93.905,1022499999.0
2006-08-15 03:30:00,93.913,93.938,93.901,93.916,1405799999.0
2006-08-15 03:35:00,93.938,93.952,93.878,93.888,908099993.0
2006-08-15 03:40:00,93.897,93.919,93.846,93.889,1233300001.0
2006-08-15 03:45:00,93.873,93.897,93.846,93.865,1184999998.0
2006-08-15 03:50:00,93.852,93.853,93.792,93.852,945099997.0
2006-08-15 03:55:00,93.865,93.883,93.821,93.868,812399993.0
2006-08-15 04:00:00,93.854,93.868,93.821,93.85,1028799993.0
2006-08-15 04:05:00,93.841,93.915,93.814,93.879,819600001.0
2006-08-15 04:10:00,93.891,93.933,93.89,93.908,1235200004.0
2006-08-15 04:15:00,93.907,93.935,93.902,93.917,1222100000.0
2006-08-15 04:20:00,93.879,93.928,93.879,93.905,1029099998.0
2006-08-15 04:25:00,93.905,93.917,93.876,93.876,954299987.0
2006-08-15 04:30:00,93.886,93.904,93.869,93.885,736699996.0
2006-08-15 04:35:00,93.877,93.918,93.875,93.88,1337099990.0
2006-08-15 04:40:00,93.89,93.921,93.878,93.915,983099993.0
2006-08-15 04:45:00,93.92,93.92,93.882,93.889,691800002.0
2006-08-15 04:50:00,93.906,93.921,93.886,93.895,1179800003.0
2006-08-15 04:55:00,93.902,93.923,93.891,93.892,677099999.0
2006-08-15 05:00:00,93.915,93.922,93.864,93.903,794699991.0
2006-08-15 05:05:00,93.896,93.925,93.882,93.915,712300001.0
2006-08-15 05:10:00,93.915,93.928,93.892,93.915,754299997.0
2006-08-15 05:15:00,93.927,93.94,93.903,93.918,1396099995.0
2006-08-15 05:20:00,93.925,93.952,93.905,93.924,1090399994.0
2006-08-15 05:25:00,93.922,93.938,93.891,93.923,913100000.0
2006-08-15 05:30:00,93.912,93.928,93.9,93.926,709400000.0
2006-08-15 05:35:00,93.913,93.925,93.88,93.889,1141800003.0
2006-08-15 05:40:00,93.893,93.944,93.892,93.922,891400000.0
2006-08-15 05:45:00,93.925,93.949,93.892,93.925,662200005.0
2006-08-15 05:50:00,93.938,93.955,93.916,93.929,1133199995.0
2006-08-15 05:55:00,93.915,93.928,93.882,93.892,1002399992.0
2006-08-15 06:00:00,93.905,93.939,93.886,93.936,770300004.0
2006-08-15 06:05:00,93.925,93.959,93.924,93.936,1231799998.0
2006-08-15 06:10:00,93.925,93.93,93.893,93.893,961099986.0
2006-08-15 06:15:00,93.888,93.921,93.88,93.92,647899997.0
2006-08-15 06:20:00,93.905,93.924,93.887,93.908,540799995.0
2006-08-15 06:25:00,93.908,93.937,93.886,93.907,872800000.0
2006-08-15 06:30:00,93.926,93.933,93.878,93.88,681099994.0
2006-08-15 06:35:00,93.886,93.902,93.854,93.881,579600004.0
2006-08-15 06:40:00,93.9,93.907,93.873,93.888,961199994.0
2006-08-15 06:45:00,93.88,93.927,93.88,93.913,644199994.0
2006-08-15 06:50:00,93.9,93.946,93.9,93.912,985700008.0
2006-08-15 06:55:00,93.918,93.939,93.905,93.937,892399994.0
2006-08-15 07:00:00,93.916,93.933,93.897,93.914,988899998.0
2006-08-15 07:05:00,93.906,93.93,93.892,93.898,845100005.0
2006-08-15 07:10:00,93.915,93.925,93.882,93.899,1127299990.0
2006-08-15 07:15:00,93.908,93.925,93.888,93.913,1018300001.0
2006-08-15 07:20:00,93.914,93.926,93.886,93.906,1108700001.0
2006-08-15 07:25:00,93.922,93.947,93.9,93.925,1093999999.0
2006-08-15 07:30:00,93.941,93.958,93.893,93.943,1035500000.0
2006-08-15 07:35:00,93.932,93.988,93.927,93.977,930399996.0
2006-08-15 07:40:00,93.972,93.983,93.937,93.975,1079999996.0
2006-08-15 07:45:00,93.967,93.981,93.932,93.95,1029300005.0
2006-08-15 07:50:00,93.962,93.977,93.936,93.953,1038699990.0
2006-08-15 07:55:00,93.963,93.98,93.945,93.958,1231899986.0
2006-08-15 08:00:00,93.976,94.059,93.954,94.044,1067200008.0
2006-08-15 08:05:00,94.03,94.035,93.976,94.008,1237599999.0
2006-08-15 08:10:00,93.979,93.979,93.885,93.885,1032899990.0
2006-08-15 08:15:00,93.89,93.91,93.831,93.859,987899992.0
2006-08-15 08:20:00,93.873,93.883,93.831,93.831,620899991.0
2006-08-15 08:25:00,93.855,93.894,93.833,93.864,1387700001.0
2006-08-15 08:30:00,93.863,93.876,93.811,93.862,988000001.0
2006-08-15 08:35:00,93.851,93.871,93.834,93.837,1321999981.0
2006-08-15 08:40:00,93.829,93.85,93.782,93.782,1131100005.0
2006-08-15 08:45:00,93.809,93.822,93.786,93.817,1035299998.0
2006-08-15 08:50:00,93.779,93.812,93.696,93.705,1101200009.0
2006-08-15 08:55:00,93.69,93.735,93.649,93.67,1310300000.0
2006-08-15 09:00:00,93.663,93.663,93.604,93.611,1307899996.0
2006-08-15 09:05:00,93.62,93.644,93.592,93.638,1193799997.0
2006-08-15 09:10:00,93.629,93.668,93.608,93.655,1234499987.0
2006-08-15 09:15:00,93.663,93.679,93.633,93.646,1094600001.0
2006-08-15 09:20:00,93.648,93.668,93.62,93.654,1449599991.0
2006-08-15 09:25:00,93.657,93.699,93.621,93.687,1199200005.0
2006-08-15 09:30:00,93.678,93.706,93.609,93.609,1058699984.0
2006-08-15 09:35:00,93.602,93.645,93.573,93.63,1296699993.0
2006-08-15 09:40:00,93.645,93.669,93.624,93.66,837200004.0
2006-08-15 09:45:00,93.655,93.679,93.636,93.65,1002599994.0
2006-08-15 09:50:00,93.653,93.705,93.653,93.673,1177600000.0
2006-08-15 09:55:00,93.651,93.729,93.651,93.691,956400004.0
2006-08-15 10:00:00,93.704,93.71,93.659,93.687,1478900002.0
2006-08-15 10:05:00,93.701,93.738,93.677,93.708,968399998.0
2006-08-15 10:10:00,93.71,93.72,93.675,93.68,852200003.0
2006-08-15 10:15:00,93.705,93.713,93.668,93.706,1105099995.0
2006-08-15 10:20:00,93.698,93.728,93.677,93.713,950799989.0
2006-08-15 10:25:00,93.708,93.719,93.673,93.69,1040299989.0
2006-08-15 10:30:00,93.714,93.763,93.704,93.74,1092999996.0
2006-08-15 10:35:00,93.735,93.768,93.703,93.722,1068999994.0
2006-08-15 10:40:00,93.704,93.736,93.665,93.687,1199699994.0
2006-08-15 10:45:00,93.691,93.715,93.663,93.701,1062199990.0
2006-08-15 10:50:00,93.703,93.748,93.689,93.722,1059299990.0
2006-08-15 10:55:00,93.694,93.746,93.679,93.724,1049799991.0
2006-08-15 11:00:00,93.732,93.754,93.649,93.66,1027599993.0
2006-08-15 11:05:00,93.655,93.716,93.643,93.692,1122400001.0
2006-08-15 11:10:00,93.7,93.722,93.678,93.684,1177399994.0
2006-08-15 11:15:00,93.688,93.731,93.67,93.706,1107599996.0
2006-08-15 11:20:00,93.73,93.749,93.7,93.713,1389299990.0
2006-08-15 11:25:00,93.718,93.718,93.646,93.678,1176700001.0
2006-08-15 11:30:00,93.703,93.717,93.66,93.686,1251199996.0
2006-08-15 11:35:00,93.682,93.718,93.676,93.711,1269299995.0
2006-08-15 11:40:00,93.71,93.717,93.663,93.678,1318999996.0
2006-08-15 11:45:00,93.686,93.721,93.672,93.695,1238999994.0
2006-08-15 11:50:00,93.726,93.735,93.67,93.67,1273799997.0
2006-08-15 11:55:00,93.69,93.693,93.661,93.676,1160599998.0
2006-08-15 12:00:00,93.664,93.699,93.646,93.68,1194799997.0
2006-08-15 12:05:00,93.664,93.701,93.664,93.682,1143200002.0
2006-08-15 12:10:00,93.682,93.711,93.666,93.7,1169400003.0
2006-08-15 12:15:00,93.683,93.702,93.656,93.687,1162699986.0
2006-08-15 12:20:00,93.675,93.704,93.661,93.697,1001199995.0
2006-08-15 12:25:00,93.692,93.708,93.668,93.698,1018099994.0
2006-08-15 12:30:00,93.685,93.69,93.629,93.633,827599994.0
2006-08-15 12:35:00,93.655,93.66,93.624,93.633,1096399994.0
2006-08-15 12:40:00,93.641,93.65,93.61,93.61,1146499996.0
2006-08-15 12:45:00,93.63,93.691,93.611,93.674,1490699994.0
2006-08-15 12:50:00,93.673,93.741,93.66,93.714,945299999.0
2006-08-15 12:55:00,93.695,93.732,93.671,93.671,728100000.0
2006-08-15 13:00:00,93.694,93.733,93.672,93.679,1293999997.0
2006-08-15 13:05:00,93.684,93.779,93.684,93.774,1009999998.0
2006-08-15 13:10:00,93.767,93.783,93.73,93.746,1385600006.0
2006-08-15 13:15:00,93.732,93.766,93.693,93.755,1050799993.0
2006-08-15 13:20:00,93.757,93.757,93.719,93.724,1127099997.0
2006-08-15 13:25:00,93.736,93.76,93.717,93.748,1115399989.0
2006-08-15 13:30:00,93.762,93.769,93.727,93.756,1216899997.0
2006-08-15 13:35:00,93.753,93.759,93.724,93.753,967899991.0
2006-08-15 13:40:00,93.753,93.763,93.73,93.753,1308200000.0
2006-08-15 13:45:00,93.759,93.778,93.731,93.743,1064299995.0
2006-08-15 13:50:00,93.741,93.767,93.722,93.741,1337499992.0
2006-08-15 13:55:00,93.745,93.765,93.724,93.758,1044700003.0
2006-08-15 14:00:00,93.749,93.777,93.737,93.757,1069899998.0
2006-08-15 14:05:00,93.74,93.765,93.732,93.737,1184199997.0
2006-08-15 14:10:00,93.739,93.773,93.727,93.752,872599996.0
2006-08-15 14:15:00,93.769,93.85,93.768,93.825,1090499998.0
2006-08-15 14:20:00,93.83,93.865,93.811,93.846,1049599989.0
2006-08-15 14:25:00,93.848,93.861,93.792,93.82,844799998.0
2006-08-15 14:30:00,93.8,93.825,93.756,93.789,902800000.0
2006-08-15 14:35:00,93.82,93.82,93.785,93.813,863899999.0
2006-08-15 14:40:00,93.808,93.836,93.773,93.795,799199995.0
2006-08-15 14:45:00,93.79,93.83,93.78,93.804,1277099991.0
2006-08-15 14:50:00,93.809,93.832,93.769,93.797,1511099995.0
2006-08-15 14:55:00,93.806,93.831,93.773,93.815,1124799999.0
2006-08-15 15:00:00,93.818,93.82,93.791,93.82,781400002.0
2006-08-15 15:05:00,93.832,93.897,93.813,93.819,1106400001.0
2006-08-15 15:10:00,93.819,93.833,93.797,93.825,1018099998.0
2006-08-15 15:15:00,93.823,93.859,93.804,93.838,1317899994.0
2006-08-15 15:20:00,93.829,93.848,93.764,93.81,1304899996.0
2006-08-15 15:25:00,93.813,93.875,93.791,93.875,1066499995.0
2006-08-15 15:30:00,93.878,93.899,93.849,93.867,1341199989.0
2006-08-15 15:35:00,93.861,93.883,93.835,93.867,1116799998.0
2006-08-15 15:40:00,93.867,93.9,93.837,93.877,813400001.0
2006-08-15 15:45:00,93.853,93.905,93.847,93.864,832399997.0
2006-08-15 15:50:00,93.873,93.901,93.793,93.812,1235400000.0
2006-08-15 15:55:00,93.837,93.852,93.784,93.828,1175299993.0
2006-08-15 16:00:00,93.821,93.87,93.8,93.836,1124199988.0
2006-08-15 16:05:00,93.827,93.827,93.761,93.779,1045300002.0
2006-08-15 16:10:00,93.789,93.813,93.736,93.798,1211899998.0
2006-08-15 16:15:00,93.812,93.812,93.72,93.761,977399997.0
2006-08-15 16:20:00,93.771,93.794,93.749,93.762,1292099998.0
2006-08-15 16:25:00,93.761,93.763,93.69,93.71,1044599989.0
2006-08-15 16:30:00,93.714,93.731,93.687,93.713,1014399995.0
2006-08-15 16:35:00,93.722,93.777,93.707,93.764,1166499995.0
2006-08-15 16:40:00,93.777,93.807,93.75,93.802,1428999988.0
2006-08-15 16:45:00,93.784,93.801,93.737,93.763,1212600000.0
2006-08-15 16:50:00,93.755,93.777,93.733,93.765,1168700001.0
2006-08-15 16:55:00,93.745,93.795,93.733,93.778,1066399991.0
2006-08-15 17:00:00,93.764,93.775,93.716,93.738,1026899994.0
2006-08-15 17:05:00,93.759,93.8,93.748,93.759,1276799996.0
2006-08-15 17:10:00,93.747,93.777,93.727,93.755,1172500000.0
2006-08-15 17:15:00,93.74,93.791,93.735,93.783,1402600005.0
2006-08-15 17:20:00,93.762,93.794,93.747,93.755,1121399987.0
2006-08-15 17:25:00,93.761,93.785,93.708,93.71,1215499999.0
2006-08-15 17:30:00,93.699,93.743,93.698,93.712,1380499997.0
2006-08-15 17:35:00,93.721,93.726,93.687,93.716,1183599996.0
2006-08-15 17:40:00,93.691,93.727,93.687,93.693,1049899995.0
2006-08-15 17:45:00,93.717,93.737,93.679,93.679,1461800003.0
2006-08-15 17:50:00,93.684,93.719,93.667,93.697,886999995.0
2006-08-15 17:55:00,93.702,93.714,93.676,93.689,1018599989.0
2006-08-15 18:00:00,93.704,93.74,93.684,93.73,6569699986.0
2006-08-15 18:05:00,93.75,93.75,93.698,93.705,8507599960.0
2006-08-15 18:10:00,93.688,93.73,93.667,93.73,6522299961.0
2006-08-15 18:15:00,93.72,93.759,93.71,93.75,6445599964.0
2006-08-15 18:20:00,93.739,93.766,93.686,93.73,9250499972.0
2006-08-15 18:25:00,93.673,93.743,93.673,93.727,8596999978.0
2006-08-15 18:30:00,93.732,93.77,93.719,93.76,8050699975.0
2006-08-15 18:35:00,93.739,93.774,93.707,93.745,5645100014.0
2006-08-15 18:40:00,93.75,93.776,93.732,93.76,5062600004.0
2006-08-15 18:45:00,93.761,93.788,93.74,93.751,3343899980.0
2006-08-15 18:50:00,93.763,93.792,93.743,93.762,5568599979.0
2006-08-15 18:55:00,93.77,93.781,93.735,93.761,4893099987.0
2006-08-15 19:00:00,93.786,93.788,93.749,93.76,1982100009.0
2006-08-15 19:05:00,93.772,93.793,93.741,93.78,4995599973.0
2006-08-15 19:10:00,93.772,93.786,93.74,93.772,1779299992.0
2006-08-15 19:15:00,93.784,93.808,93.758,93.775,3932999994.0
2006-08-15 19:20:00,93.795,93.821,93.774,93.792,4302599983.0
2006-08-15 19:25:00,93.774,93.796,93.755,93.785,5425799974.0
2006-08-15 19:30:00,93.789,93.807,93.75,93.78,4244699996.0
2006-08-15 19:35:00,93.771,93.806,93.748,93.76,3416900006.0
2006-08-15 19:40:00,93.765,93.791,93.741,93.741,3964199985.0
2006-08-15 19:45:00,93.753,93.777,93.731,93.751,3233899988.0
2006-08-15 19:50:00,93.763,93.777,93.738,93.773,3121199988.0
2006-08-15 19:55:00,93.757,93.78,93.739,93.756,3333399997.0
2006-08-15 20:00:00,93.753,93.793,93.741,93.774,2246599997.0
2006-08-15 20:05:00,93.779,93.806,93.758,93.78,2738399999.0
2006-08-15 20:10:00,93.798,93.812,93.766,93.79,5251599983.0
2006-08-15 20:15:00,93.803,93.836,93.795,93.818,4506799995.0
2006-08-15 20:20:00,93.826,93.828,93.788,93.813,4396499993.0
2006-08-15 20:25:00,93.815,93.84,93.797,93.84,5268899971.0
2006-08-15 20:30:00,93.825,93.847,93.795,93.835,4374299971.0
2006-08-15 20:35:00,93.834,93.834,93.792,93.806,4484899980.0
2006-08-15 20:40:00,93.829,93.852,93.788,93.836,5594599971.0
2006-08-15 20:45:00,93.815,93.845,93.785,93.785,4885200012.0
2006-08-15 20:50:00,93.793,93.809,93.76,93.807,4202000009.0
2006-08-15 20:55:00,93.811,93.842,93.789,93.818,7837099966.0
2006-08-15 21:00:00,93.83,93.84,93.778,93.804,3163300007.0
2006-08-15 21:05:00,93.81,93.843,93.79,93.843,2316300001.0
2006-08-15 21:10:00,93.845,93.85,93.819,93.83,3009999993.0
2006-08-15 21:15:00,93.825,93.838,93.796,93.825,5015199990.0
2006-08-15 21:20:00,93.822,93.84,93.783,93.818,6813099977.0
2006-08-15 21:25:00,93.799,93.83,93.78,93.798,2909499998.0
2006-08-15 21:30:00,93.817,93.825,93.781,93.8,2662399987.0
2006-08-15 21:35:00,93.803,93.826,93.79,93.819,1632699998.0
2006-08-15 21:40:00,93.81,93.815,93.771,93.798,3375699986.0
2006-08-15 21:45:00,93.802,93.811,93.768,93.793,3502799968.0
2006-08-15 21:50:00,93.784,93.825,93.78,93.815,1751599985.0
2006-08-15 21:55:00,93.795,93.826,93.783,93.813,1901599993.0
2006-08-15 22:00:00,93.8,93.831,93.788,93.818,3991799989.0
2006-08-15 22:05:00,93.815,93.824,93.79,93.79,1062199994.0
2006-08-15 22:10:00,93.796,93.833,93.778,93.8,1821800009.0
2006-08-15 22:15:00,93.806,93.862,93.806,93.828,1599899993.0
2006-08-15 22:20:00,93.842,93.871,93.837,93.858,1248600003.0
2006-08-15 22:25:00,93.857,93.885,93.832,93.855,1627900008.0
2006-08-15 22:30:00,93.863,93.87,93.836,93.844,1699500003.0
2006-08-15 22:35:00,93.87,93.87,93.827,93.836,1374199991.0
2006-08-15 22:40:00,93.842,93.861,93.812,93.84,1867999986.0
2006-08-15 22:45:00,93.843,93.858,93.794,93.82,2028099993.0
2006-08-15 22:50:00,93.832,93.847,93.76,93.794,1571200005.0
2006-08-15 22:55:00,93.807,93.816,93.724,93.77,1499699999.0
2006-08-15 23:00:00,93.783,93.8,93.739,93.758,1017899999.0
2006-08-15 23:05:00,93.743,93.81,93.743,93.775,985800001.0
2006-08-15 23:10:00,93.776,93.824,93.746,93.793,1386699999.0
2006-08-15 23:15:00,93.798,93.831,93.762,93.818,1181099996.0
2006-08-15 23:20:00,93.774,93.818,93.761,93.795,1251499997.0
2006-08-15 23:25:00,93.781,93.815,93.769,93.788,885600003.0
2006-08-15 23:30:00,93.781,93.813,93.765,93.794,1179799996.0
2006-08-15 23:35:00,93.786,93.812,93.758,93.781,924699994.0
2006-08-15 23:40:00,93.783,93.821,93.775,93.81,1131300000.0
2006-08-15 23:45:00,93.805,93.817,93.771,93.797,1090799998.0
2006-08-15 23:50:00,93.783,93.818,93.783,93.805,948500000.0
2006-08-15 23:55:00,93.796,93.818,93.79,93.805,595899997.0
2006-08-16 00:00:00,93.806,93.83,93.776,93.807,822600002.0
2006-08-16 00:05:00,93.808,93.808,93.699,93.699,1169000002.0
2006-08-16 00:10:00,93.733,93.788,93.716,93.788,699800002.0
2006-08-16 00:15:00,93.78,93.795,93.752,93.777,911399997.0
2006-08-16 00:20:00,93.774,93.776,93.685,93.691,778499998.0
2006-08-16 00:25:00,93.723,93.723,93.678,93.711,1019399995.0
2006-08-16 00:30:00,93.693,93.727,93.681,93.682,796200002.0
2006-08-16 00:35:00,93.702,93.735,93.699,93.714,992299999.0
2006-08-16 00:40:00,93.722,93.745,93.712,93.712,1472899995.0
2006-08-16 00:45:00,93.721,93.75,93.711,93.724,1253900001.0
2006-08-16 00:50:00,93.719,93.741,93.698,93.711,991299995.0
2006-08-16 00:55:00,93.711,93.735,93.676,93.695,953799998.0
2006-08-16 01:00:00,93.682,93.72,93.677,93.705,950800000.0
2006-08-16 01:05:00,93.712,93.714,93.669,93.685,974299998.0
2006-08-16 01:10:00,93.684,93.697,93.653,93.67,1151599982.0
2006-08-16 01:15:00,93.672,93.693,93.659,93.669,914199992.0
2006-08-16 01:20:00,93.661,93.695,93.658,93.658,942800001.0
2006-08-16 01:25:00,93.672,93.69,93.619,93.655,981399987.0
2006-08-16 01:30:00,93.668,93.697,93.649,93.68,1150799997.0
2006-08-16 01:35:00,93.664,93.697,93.641,93.672,868400000.0
2006-08-16 01:40:00,93.669,93.692,93.637,93.653,1082099998.0
2006-08-16 01:45:00,93.642,93.67,93.623,93.665,809700002.0
2006-08-16 01:50:00,93.66,93.684,93.639,93.657,1516399991.0
2006-08-16 01:55:00,93.675,93.684,93.645,93.68,1838400005.0
2006-08-16 02:00:00,93.679,93.705,93.665,93.685,856700003.0
2006-08-16 02:05:00,93.695,93.7,93.663,93.687,855799998.0
2006-08-16 02:10:00,93.673,93.705,93.645,93.692,1001000001.0
2006-08-16 02:15:00,93.695,93.727,93.673,93.727,1325799994.0
2006-08-16 02:20:00,93.728,93.735,93.698,93.705,1050199997.0
2006-08-16 02:25:00,93.713,93.749,93.695,93.73,1257499999.0
2006-08-16 02:30:00,93.711,93.752,93.697,93.728,1081999991.0
2006-08-16 02:35:00,93.702,93.745,93.702,93.727,658899999.0
2006-08-16 02:40:00,93.718,93.795,93.718,93.775,1227800000.0
2006-08-16 02:45:00,93.764,93.801,93.757,93.788,780699998.0
2006-08-16 02:50:00,93.774,93.787,93.751,93.782,866099990.0
2006-08-16 02:55:00,93.783,93.807,93.765,93.781,1246899983.0
2006-08-16 03:00:00,93.793,93.805,93.743,93.763,1200300001.0
2006-08-16 03:05:00,93.769,93.779,93.741,93.765,1182500001.0
2006-08-16 03:10:00,93.775,93.791,93.744,93.762,1180400006.0
2006-08-16 03:15:00,93.742,93.762,93.712,93.736,1062999989.0
2006-08-16 03:20:00,93.735,93.756,93.711,93.738,1071300000.0
2006-08-16 03:25:00,93.757,93.781,93.727,93.767,680299999.0
2006-08-16 03:30:00,93.773,93.797,93.757,93.763,1171899996.0
2006-08-16 03:35:00,93.755,93.789,93.736,93.761,1144599998.0
2006-08-16 03:40:00,93.763,93.779,93.712,93.759,1159600002.0
2006-08-16 03:45:00,93.764,93.778,93.741,93.765,940499992.0
2006-08-16 03:50:00,93.779,93.792,93.75,93.775,818700000.0
2006-08-16 03:55:00,93.762,93.785,93.749,93.753,791800001.0
2006-08-16 04:00:00,93.766,93.787,93.74,93.765,1150100003.0
2006-08-16 04:05:00,93.775,93.783,93.741,93.741,948000009.0
2006-08-16 04:10:00,93.765,93.772,93.734,93.757,981700000.0
2006-08-16 04:15:00,93.742,93.798,93.742,93.792,1018899996.0
2006-08-16 04:20:00,93.758,93.817,93.758,93.79,1322899996.0
2006-08-16 04:25:00,93.797,93.817,93.785,93.794,962299997.0
2006-08-16 04:30:00,93.798,93.823,93.764,93.764,838799996.0
2006-08-16 04:35:00,93.77,93.813,93.765,93.78,799200001.0
2006-08-16 04:40:00,93.809,93.836,93.793,93.815,941400005.0
2006-08-16 04:45:00,93.821,93.834,93.789,93.816,997500002.0
2006-08-16 04:50:00,93.805,93.835,93.791,93.796,731199994.0
2006-08-16 04:55:00,93.808,93.808,93.756,93.756,801099994.0
2006-08-16 05:00:00,93.767,93.804,93.751,93.782,1042999989.0
2006-08-16 05:05:00,93.779,93.809,93.758,93.774,1041699999.0
2006-08-16 05:10:00,93.776,93.796,93.76,93.78,883900004.0
2006-08-16 05:15:00,93.754,93.785,93.746,93.761,879399996.0
2006-08-16 05:20:00,93.758,93.779,93.744,93.756,860099996.0
2006-08-16 05:25:00,93.762,93.768,93.733,93.744,772800005.0
2006-08-16 05:30:00,93.744,93.758,93.727,93.738,1074199998.0
2006-08-16 05:35:00,93.734,93.768,93.734,93.764,1041499991.0
2006-08-16 05:40:00,93.741,93.768,93.734,93.754,984700006.0
2006-08-16 05:45:00,93.758,93.775,93.699,93.755,939899993.0
2006-08-16 05:50:00,93.736,93.775,93.733,93.743,1186299999.0
2006-08-16 05:55:00,93.726,93.773,93.726,93.737,1041600007.0
2006-08-16 06:00:00,93.752,93.77,93.73,93.756,1104800007.0
2006-08-16 06:05:00,93.761,93.767,93.725,93.75,1118000005.0
2006-08-16 06:10:00,93.734,93.757,93.716,93.734,666500001.0
2006-08-16 06:15:00,93.747,93.76,93.725,93.75,863100007.0
2006-08-16 06:20:00,93.741,93.756,93.717,93.746,439399998.0
2006-08-16 06:25:00,93.719,93.757,93.714,93.745,789799999.0
2006-08-16 06:30:00,93.73,93.767,93.73,93.75,1037899992.0
2006-08-16 06:35:00,93.772,93.781,93.734,93.744,554200001.0
2006-08-16 06:40:00,93.755,93.76,93.727,93.733,757200001.0
2006-08-16 06:45:00,93.733,93.776,93.733,93.745,703999993.0
2006-08-16 06:50:00,93.751,93.776,93.742,93.764,841999999.0
2006-08-16 06:55:00,93.767,93.771,93.738,93.768,1139899999.0
2006-08-16 07:00:00,93.758,93.797,93.741,93.778,884200000.0
2006-08-16 07:05:00,93.771,93.794,93.735,93.763,796199996.0
2006-08-16 07:10:00,93.767,93.767,93.724,93.753,1027099997.0
2006-08-16 07:15:00,93.76,93.763,93.73,93.74,944699998.0
2006-08-16 07:20:00,93.742,93.765,93.732,93.745,866799993.0
2006-08-16 07:25:00,93.748,93.779,93.73,93.754,1005699994.0
2006-08-16 07:30:00,93.754,93.78,93.735,93.758,694299997.0
2006-08-16 07:35:00,93.758,93.793,93.734,93.773,1176500001.0
2006-08-16 07:40:00,93.787,93.792,93.753,93.79,1183099991.0
2006-08-16 07:45:00,93.781,93.792,93.755,93.763,1259299998.0
2006-08-16 07:50:00,93.78,93.802,93.762,93.788,782999996.0
2006-08-16 07:55:00,93.793,93.802,93.77,93.795,969599994.0
2006-08-16 08:00:00,93.797,93.809,93.772,93.782,1056900000.0
2006-08-16 08:05:00,93.774,93.805,93.764,93.791,1072399986.0
2006-08-16 08:10:00,93.78,93.783,93.723,93.763,1032000001.0
2006-08-16 08:15:00,93.765,93.789,93.734,93.769,995999995.0
2006-08-16 08:20:00,93.765,93.788,93.754,93.754,1115199990.0
2006-08-16 08:25:00,93.778,93.827,93.758,93.802,1231399999.0
2006-08-16 08:30:00,93.818,93.818,93.755,93.762,854600002.0
2006-08-16 08:35:00,93.763,93.836,93.763,93.822,1091299989.0
2006-08-16 08:40:00,93.811,93.845,93.8,93.825,952000002.0
2006-08-16 08:45:00,93.84,93.84,93.759,93.8,1131999996.0
2006-08-16 08:50:00,93.761,93.8,93.732,93.759,1145300000.0
2006-08-16 08:55:00,93.771,93.793,93.742,93.754,1007699990.0
2006-08-16 09:00:00,93.779,93.798,93.75,93.772,1169999999.0
2006-08-16 09:05:00,93.787,93.803,93.742,93.79,1064499990.0
2006-08-16 09:10:00,93.775,93.802,93.763,93.766,730399999.0
2006-08-16 09:15:00,93.777,93.818,93.763,93.788,950100000.0
2006-08-16 09:20:00,93.813,93.819,93.766,93.778,1171800004.0
2006-08-16 09:25:00,93.773,93.826,93.745,93.794,1579799994.0
2006-08-16 09:30:00,93.792,93.813,93.78,93.807,1115499994.0
2006-08-16 09:35:00,93.785,93.826,93.782,93.791,1110000003.0
2006-08-16 09:40:00,93.808,93.843,93.779,93.834,776499999.0
2006-08-16 09:45:00,93.836,93.87,93.8,93.87,784499996.0
2006-08-16 09:50:00,93.87,93.876,93.833,93.859,739700002.0
2006-08-16 09:55:00,93.853,93.877,93.837,93.843,1187200004.0
2006-08-16 10:00:00,93.839,93.863,93.819,93.835,1119199989.0
2006-08-16 10:05:00,93.834,93.88,93.802,93.867,740100001.0
2006-08-16 10:10:00,93.847,93.863,93.799,93.799,970600002.0
2006-08-16 10:15:00,93.824,93.832,93.787,93.8,1119599998.0
2006-08-16 10:20:00,93.786,93.815,93.759,93.799,1306099998.0
2006-08-16 10:25:00,93.817,93.849,93.798,93.843,944900001.0
2006-08-16 10:30:00,93.848,93.86,93.798,93.853,924500006.0
2006-08-16 10:35:00,93.845,93.863,93.823,93.854,1175399999.0
2006-08-16 10:40:00,93.844,93.913,93.842,93.9,1378100001.0
2006-08-16 10:45:00,93.896,93.958,93.889,93.913,1182100010.0
2006-08-16 10:50:00,93.927,93.942,93.882,93.924,1056100003.0
2006-08-16 10:55:00,93.943,94.027,93.933,93.983,1173999996.0
2006-08-16 11:00:00,93.979,94.027,93.958,94.002,1089599992.0
2006-08-16 11:05:00,93.991,94.022,93.915,93.935,1050399996.0
2006-08-16 11:10:00,93.948,93.976,93.934,93.94,1307899995.0
2006-08-16 11:15:00,93.935,93.964,93.916,93.937,1332099995.0
2006-08-16 11:20:00,93.955,93.96,93.925,93.943,1212700001.0
2006-08-16 11:25:00,93.93,93.947,93.91,93.926,943399998.0
2006-08-16 11:30:00,93.93,93.953,93.905,93.93,1280199983.0
2006-08-16 11:35:00,93.932,93.967,93.916,93.952,1120099992.0
2006-08-16 11:40:00,93.958,93.968,93.925,93.968,1466699997.0
2006-08-16 11:45:00,93.962,93.966,93.928,93.935,1267799995.0
2006-08-16 11:50:00,93.953,93.978,93.935,93.947,1173099994.0
2006-08-16 11:55:00,93.963,93.996,93.947,93.966,1223300000.0
2006-08-16 12:00:00,93.96,93.99,93.942,93.99,1302899998.0
2006-08-16 12:05:00,93.981,94.018,93.965,94.001,1155400000.0
2006-08-16 12:10:00,93.986,94.015,93.973,94.011,1069900005.0
2006-08-16 12:15:00,94.002,94.019,93.977,93.999,1180199985.0
2006-08-16 12:20:00,94.012,94.018,93.971,93.978,1235800002.0
2006-08-16 12:25:00,93.956,94.005,93.956,93.981,1089200000.0
2006-08-16 12:30:00,93.962,93.991,93.958,93.977,937099992.0
2006-08-16 12:35:00,93.964,94.007,93.955,93.992,782800004.0
2006-08-16 12:40:00,94.011,94.011,93.976,93.98,668799993.0
2006-08-16 12:45:00,93.998,94.007,93.956,93.962,1385099996.0
2006-08-16 12:50:00,93.987,93.987,93.919,93.965,966299994.0
2006-08-16 12:55:00,93.946,93.982,93.937,93.942,885399995.0
2006-08-16 13:00:00,93.972,93.992,93.925,93.96,1208999996.0
2006-08-16 13:05:00,93.964,93.995,93.943,93.965,1389500000.0
2006-08-16 13:10:00,93.969,94.005,93.965,93.985,1285900002.0
2006-08-16 13:15:00,94.003,94.022,93.93,94.006,1248599994.0
2006-08-16 13:20:00,94.021,94.035,93.998,94.021,1142099991.0
2006-08-16 13:25:00,94.011,94.038,93.99,94.015,1288700002.0
2006-08-16 13:30:00,94.016,94.123,93.996,94.094,1215799998.0
2006-08-16 13:35:00,94.077,94.112,94.066,94.099,1200300000.0
2006-08-16 13:40:00,94.101,94.161,94.086,94.149,1199900003.0
2006-08-16 13:45:00,94.151,94.172,94.122,94.14,1227200006.0
2006-08-16 13:50:00,94.148,94.2,94.148,94.179,1414599991.0
2006-08-16 13:55:00,94.162,94.177,94.135,94.135,1248099991.0
2006-08-16 14:00:00,94.146,94.166,94.108,94.108,1285399996.0
2006-08-16 14:05:00,94.117,94.153,94.109,94.123,934800001.0
2006-08-16 14:10:00,94.137,94.168,94.11,94.135,1098799994.0
2006-08-16 14:15:00,94.14,94.154,94.102,94.113,1127499998.0
2006-08-16 14:20:00,94.13,94.175,94.104,94.115,1145699996.0
2006-08-16 14:25:00,94.111,94.182,94.093,94.133,1097199999.0
2006-08-16 14:30:00,94.139,94.297,94.134,94.202,1382400008.0
2006-08-16 14:35:00,94.213,94.228,94.155,94.164,1315699999.0
2006-08-16 14:40:00,94.201,94.276,94.18,94.239,1093800000.0
2006-08-16 14:45:00,94.21,94.228,94.154,94.194,1298699991.0
2006-08-16 14:50:00,94.214,94.247,94.195,94.209,1359099998.0
2006-08-16 14:55:00,94.221,94.251,94.196,94.234,1007900003.0
2006-08-16 15:00:00,94.243,94.267,94.227,94.253,820899995.0
2006-08-16 15:05:00,94.247,94.304,94.246,94.265,1000800000.0
2006-08-16 15:10:00,94.251,94.29,94.234,94.288,1373999996.0
2006-08-16 15:15:00,94.263,94.358,94.256,94.334,1272999994.0
2006-08-16 15:20:00,94.306,94.326,94.247,94.278,1303099994.0
2006-08-16 15:25:00,94.277,94.307,94.261,94.303,1213899992.0
2006-08-16 15:30:00,94.289,94.302,94.224,94.237,1108000007.0
2006-08-16 15:35:00,94.25,94.262,94.222,94.252,935999994.0
2006-08-16 15:40:00,94.23,94.276,94.225,94.259,1181499993.0
2006-08-16 15:45:00,94.246,94.279,94.239,94.247,1022500009.0
2006-08-16 15:50:00,94.247,94.298,94.243,94.265,1470199996.0
2006-08-16 15:55:00,94.289,94.346,94.26,94.275,1284299991.0
2006-08-16 16:00:00,94.292,94.322,94.268,94.268,1119300000.0
2006-08-16 16:05:00,94.29,94.324,94.277,94.312,1001600000.0
2006-08-16 16:10:00,94.304,94.328,94.241,94.328,1294199991.0
2006-08-16 16:15:00,94.322,94.348,94.28,94.322,1110099995.0
2006-08-16 16:20:00,94.315,94.35,94.312,94.321,1141799993.0
2006-08-16 16:25:00,94.315,94.319,94.265,94.265,1325199987.0
2006-08-16 16:30:00,94.257,94.304,94.242,94.272,866600005.0
2006-08-16 16:35:00,94.305,94.324,94.281,94.318,1295799993.0
2006-08-16 16:40:00,94.318,94.323,94.267,94.269,1171800008.0
2006-08-16 16:45:00,94.273,94.292,94.236,94.251,1356499992.0
2006-08-16 16:50:00,94.265,94.291,94.241,94.259,846699995.0
2006-08-16 16:55:00,94.259,94.284,94.234,94.245,1117400000.0
2006-08-16 17:00:00,94.216,94.266,94.216,94.241,926399998.0
2006-08-16 17:05:00,94.255,94.277,94.233,94.245,1036300001.0
2006-08-16 17:10:00,94.229,94.273,94.223,94.267,1261500007.0
2006-08-16 17:15:00,94.259,94.272,94.205,94.206,1090100005.0
2006-08-16 17:20:00,94.225,94.267,94.202,94.236,760099997.0
2006-08-16 17:25:00,94.252,94.267,94.201,94.225,1158600003.0
2006-08-16 17:30:00,94.206,94.252,94.206,94.229,1141099996.0
2006-08-16 17:35:00,94.245,94.252,94.189,94.189,1022299996.0
2006-08-16 17:40:00,94.192,94.237,94.176,94.237,1190699992.0
2006-08-16 17:45:00,94.235,94.26,94.218,94.238,1368799998.0
2006-08-16 17:50:00,94.245,94.257,94.215,94.233,902499996.0
2006-08-16 17:55:00,94.257,94.291,94.25,94.261,912599997.0
2006-08-16 18:00:00,94.232,94.27,94.214,94.25,6086399985.0
2006-08-16 18:05:00,94.26,94.26,94.214,94.243,9783399942.0
2006-08-16 18:10:00,94.242,94.287,94.219,94.28,7235599984.0
2006-08-16 18:15:00,94.29,94.29,94.235,94.27,5974499980.0
2006-08-16 18:20:00,94.253,94.278,94.227,94.254,4958799981.0
2006-08-16 18:25:00,94.223,94.268,94.214,94.232,8290599951.0
2006-08-16 18:30:00,94.238,94.25,94.207,94.23,8166899953.0
2006-08-16 18:35:00,94.23,94.244,94.192,94.208,5851499993.0
2006-08-16 18:40:00,94.19,94.229,94.185,94.205,5135999991.0
2006-08-16 18:45:00,94.187,94.231,94.185,94.222,3074999979.0
2006-08-16 18:50:00,94.194,94.228,94.182,94.212,6445799994.0
2006-08-16 18:55:00,94.222,94.23,94.196,94.222,4800199993.0
2006-08-16 19:00:00,94.225,94.228,94.19,94.195,1999699986.0
2006-08-16 19:05:00,94.211,94.222,94.183,94.215,5361999985.0
2006-08-16 19:10:00,94.221,94.235,94.188,94.203,1973199988.0
2006-08-16 19:15:00,94.206,94.221,94.173,94.22,4175999985.0
2006-08-16 19:20:00,94.218,94.235,94.186,94.227,4090699988.0
2006-08-16 19:25:00,94.23,94.235,94.196,94.225,5427899989.0
2006-08-16 19:30:00,94.232,94.245,94.188,94.202,4611799969.0
2006-08-16 19:35:00,94.195,94.245,94.18,94.213,3154099968.0
2006-08-16 19:40:00,94.212,94.216,94.157,94.157,4210500001.0
2006-08-16 19:45:00,94.158,94.195,94.141,94.187,2710699981.0
2006-08-16 19:50:00,94.161,94.182,94.145,94.167,2832999995.0
2006-08-16 19:55:00,94.165,94.197,94.128,94.192,3075199989.0
2006-08-16 20:00:00,94.192,94.202,94.166,94.184,2735399997.0
2006-08-16 20:05:00,94.203,94.229,94.176,94.215,2850199996.0
2006-08-16 20:10:00,94.208,94.225,94.178,94.215,5077899964.0
2006-08-16 20:15:00,94.215,94.233,94.188,94.217,4558599982.0
2006-08-16 20:20:00,94.225,94.255,94.208,94.24,4090299974.0
2006-08-16 20:25:00,94.24,94.27,94.204,94.26,6182099985.0
2006-08-16 20:30:00,94.24,94.266,94.205,94.255,6400199998.0
2006-08-16 20:35:00,94.234,94.253,94.198,94.201,4746499992.0
2006-08-16 20:40:00,94.211,94.24,94.198,94.209,5933799984.0
2006-08-16 20:45:00,94.211,94.256,94.206,94.243,4514399964.0
2006-08-16 20:50:00,94.23,94.254,94.193,94.22,4278499978.0
2006-08-16 20:55:00,94.22,94.243,94.162,94.166,7846099994.0
2006-08-16 21:00:00,94.2,94.21,94.155,94.175,3064499988.0
2006-08-16 21:05:00,94.171,94.188,94.142,94.158,2650699999.0
2006-08-16 21:10:00,94.173,94.189,94.153,94.172,3171699997.0
2006-08-16 21:15:00,94.18,94.188,94.148,94.175,4582599977.0
2006-08-16 21:20:00,94.18,94.188,94.148,94.161,6434199967.0
2006-08-16 21:25:00,94.155,94.185,94.15,94.172,3690199985.0
2006-08-16 21:30:00,94.152,94.179,94.134,94.16,2895699986.0
2006-08-16 21:35:00,94.153,94.171,94.129,94.161,1628799991.0
2006-08-16 21:40:00,94.16,94.191,94.148,94.18,3811299970.0
2006-08-16 21:45:00,94.175,94.181,94.139,94.148,3319399987.0
2006-08-16 21:50:00,94.15,94.17,94.14,94.155,1469599991.0
2006-08-16 21:55:00,94.139,94.179,94.128,94.152,1915600007.0
2006-08-16 22:00:00,94.14,94.181,94.123,94.176,4354800006.0
2006-08-16 22:05:00,94.157,94.176,94.142,94.142,1184199990.0
2006-08-16 22:10:00,94.162,94.178,94.126,94.168,1842800001.0
2006-08-16 22:15:00,94.166,94.173,94.133,94.151,1636800003.0
2006-08-16 22:20:00,94.143,94.167,94.129,94.148,1141699997.0
2006-08-16 22:25:00,94.145,94.186,94.129,94.165,1819099998.0
2006-08-16 22:30:00,94.176,94.185,94.129,94.129,1588599990.0
2006-08-16 22:35:00,94.145,94.179,94.14,94.167,1366800009.0
2006-08-16 22:40:00,94.163,94.168,94.135,94.158,1899300001.0
2006-08-16 22:45:00,94.143,94.177,94.118,94.147,1908199995.0
2006-08-16 22:50:00,94.158,94.187,94.122,94.175,1654999993.0
2006-08-16 22:55:00,94.161,94.18,94.103,94.11,1207300001.0
2006-08-16 23:00:00,94.18,94.18,94.097,94.129,1117099994.0
2006-08-16 23:05:00,94.121,94.16,94.065,94.125,1141800002.0
2006-08-16 23:10:00,94.141,94.185,94.116,94.17,1084199994.0
2006-08-16 23:15:00,94.197,94.2,94.139,94.177,1346500000.0
2006-08-16 23:20:00,94.162,94.185,94.146,94.16,1281799994.0
2006-08-16 23:25:00,94.177,94.194,94.161,94.187,1074300001.0
2006-08-16 23:30:00,94.184,94.195,94.155,94.195,1030599993.0
2006-08-16 23:35:00,94.196,94.196,94.151,94.16,1058299995.0
2006-08-16 23:40:00,94.175,94.185,94.141,94.166,1374200007.0
2006-08-16 23:45:00,94.176,94.195,94.152,94.175,765799998.0
2006-08-16 23:50:00,94.15,94.195,94.15,94.188,1004200001.0
2006-08-16 23:55:00,94.167,94.195,94.167,94.185,556100002.0
2006-08-17 00:00:00,94.172,94.2,94.158,94.167,1007099998.0
2006-08-17 00:05:00,94.182,94.186,94.105,94.132,996600000.0
2006-08-17 00:10:00,94.122,94.171,94.112,94.155,1156599989.0
2006-08-17 00:15:00,94.163,94.178,94.136,94.178,695299997.0
2006-08-17 00:20:00,94.159,94.176,94.131,94.154,844499999.0
2006-08-17 00:25:00,94.145,94.158,94.123,94.145,851799996.0
2006-08-17 00:30:00,94.145,94.158,94.105,94.133,1156099997.0
2006-08-17 00:35:00,94.12,94.168,94.116,94.164,1256599992.0
2006-08-17 00:40:00,94.153,94.175,94.126,94.142,1245199997.0
2006-08-17 00:45:00,94.152,94.205,94.144,94.2,1364699995.0
2006-08-17 00:50:00,94.197,94.22,94.179,94.183,935800003.0
2006-08-17 00:55:00,94.205,94.223,94.183,94.206,1117199988.0
2006-08-17 01:00:00,94.192,94.227,94.185,94.221,820899997.0
2006-08-17 01:05:00,94.22,94.222,94.177,94.195,588199995.0
2006-08-17 01:10:00,94.205,94.205,94.159,94.159,1123699995.0
2006-08-17 01:15:00,94.185,94.2,94.16,94.176,774999990.0
2006-08-17 01:20:00,94.171,94.201,94.142,94.161,1108199989.0
2006-08-17 01:25:00,94.16,94.19,94.15,94.17,1148899996.0
2006-08-17 01:30:00,94.202,94.205,94.17,94.185,1007199996.0
2006-08-17 01:35:00,94.201,94.208,94.17,94.178,1243200000.0
2006-08-17 01:40:00,94.176,94.201,94.152,94.175,762299992.0
2006-08-17 01:45:00,94.172,94.202,94.15,94.156,1180499996.0
2006-08-17 01:50:00,94.14,94.183,94.14,94.172,1212899993.0
2006-08-17 01:55:00,94.165,94.177,94.133,94.167,1303299996.0
2006-08-17 02:00:00,94.147,94.189,94.145,94.17,1078199993.0
2006-08-17 02:05:00,94.168,94.192,94.15,94.175,1024199995.0
2006-08-17 02:10:00,94.185,94.194,94.147,94.173,1062399995.0
2006-08-17 02:15:00,94.169,94.201,94.161,94.19,1318200003.0
2006-08-17 02:20:00,94.175,94.209,94.169,94.185,879799994.0
2006-08-17 02:25:00,94.184,94.205,94.161,94.2,1008100003.0
2006-08-17 02:30:00,94.171,94.2,94.154,94.185,861799995.0
2006-08-17 02:35:00,94.187,94.204,94.148,94.202,1018399991.0
2006-08-17 02:40:00,94.2,94.213,94.165,94.209,1253400012.0
2006-08-17 02:45:00,94.191,94.214,94.159,94.178,879299996.0
2006-08-17 02:50:00,94.182,94.19,94.154,94.179,827199997.0
2006-08-17 02:55:00,94.185,94.187,94.155,94.155,1080899995.0
2006-08-17 03:00:00,94.153,94.182,94.116,94.154,845899999.0
2006-08-17 03:05:00,94.148,94.158,94.109,94.122,1292400001.0
2006-08-17 03:10:00,94.124,94.149,94.079,94.105,1168999992.0
2006-08-17 03:15:00,94.09,94.124,94.08,94.083,998499993.0
2006-08-17 03:20:00,94.093,94.127,94.079,94.101,1081199991.0
2006-08-17 03:25:00,94.117,94.123,94.081,94.082,1340200010.0
2006-08-17 03:30:00,94.083,94.097,94.059,94.086,1173799995.0
2006-08-17 03:35:00,94.068,94.119,94.068,94.089,855900001.0
2006-08-17 03:40:00,94.097,94.119,94.036,94.101,985099995.0
2006-08-17 03:45:00,94.102,94.12,94.072,94.12,946899999.0
2006-08-17 03:50:00,94.115,94.125,94.086,94.107,1008199996.0
2006-08-17 03:55:00,94.109,94.125,94.093,94.113,713100000.0
2006-08-17 04:00:00,94.106,94.118,94.085,94.095,1064899990.0
2006-08-17 04:05:00,94.104,94.133,94.089,94.1,1006699995.0
2006-08-17 04:10:00,94.11,94.157,94.102,94.14,884200004.0
2006-08-17 04:15:00,94.12,94.144,94.114,94.125,1044699999.0
2006-08-17 04:20:00,94.125,94.15,94.102,94.135,768699998.0
2006-08-17 04:25:00,94.126,94.14,94.101,94.113,1016799995.0
2006-08-17 04:30:00,94.112,94.135,94.093,94.095,693199996.0
2006-08-17 04:35:00,94.1,94.133,94.095,94.121,1224499996.0
2006-08-17 04:40:00,94.11,94.139,94.101,94.135,732599997.0
2006-08-17 04:45:00,94.125,94.14,94.103,94.132,1072800005.0
2006-08-17 04:50:00,94.119,94.15,94.104,94.12,846200006.0
2006-08-17 04:55:00,94.145,94.155,94.117,94.117,848000002.0
2006-08-17 05:00:00,94.145,94.155,94.096,94.124,1024599998.0
2006-08-17 05:05:00,94.117,94.159,94.11,94.135,960300001.0
2006-08-17 05:10:00,94.148,94.173,94.133,94.162,928300002.0
2006-08-17 05:15:00,94.147,94.165,94.121,94.131,684099996.0
2006-08-17 05:20:00,94.147,94.166,94.121,94.152,920299992.0
2006-08-17 05:25:00,94.167,94.17,94.134,94.156,733199998.0
2006-08-17 05:30:00,94.16,94.161,94.118,94.142,1038800001.0
2006-08-17 05:35:00,94.13,94.146,94.111,94.12,744799993.0
2006-08-17 05:40:00,94.115,94.157,94.105,94.149,980400005.0
2006-08-17 05:45:00,94.134,94.159,94.08,94.135,904900001.0
2006-08-17 05:50:00,94.134,94.17,94.128,94.148,788099991.0
2006-08-17 05:55:00,94.135,94.15,94.111,94.131,858499997.0
2006-08-17 06:00:00,94.142,94.148,94.106,94.123,649699998.0
2006-08-17 06:05:00,94.132,94.134,94.09,94.117,1234500008.0
2006-08-17 06:10:00,94.097,94.122,94.076,94.092,1063399999.0
2006-08-17 06:15:00,94.1,94.124,94.081,94.108,834899997.0
2006-08-17 06:20:00,94.114,94.125,94.08,94.104,1014200006.0
2006-08-17 06:25:00,94.098,94.119,94.074,94.096,977699994.0
2006-08-17 06:30:00,94.108,94.12,94.09,94.1,653500005.0
2006-08-17 06:35:00,94.104,94.121,94.075,94.09,867600001.0
2006-08-17 06:40:00,94.105,94.11,94.073,94.105,636499998.0
2006-08-17 06:45:00,94.098,94.113,94.075,94.092,756299999.0
2006-08-17 06:50:00,94.081,94.103,94.066,94.079,782699996.0
2006-08-17 06:55:00,94.103,94.122,94.079,94.104,1079399993.0
2006-08-17 07:00:00,94.095,94.118,94.074,94.1,785100004.0
2006-08-17 07:05:00,94.084,94.1,94.061,94.086,875200003.0
2006-08-17 07:10:00,94.078,94.095,94.069,94.07,899099999.0
2006-08-17 07:15:00,94.078,94.1,94.059,94.08,1112699999.0
2006-08-17 07:20:00,94.078,94.1,94.065,94.097,901199997.0
2006-08-17 07:25:00,94.097,94.109,94.071,94.104,1014099991.0
2006-08-17 07:30:00,94.098,94.121,94.05,94.095,818700003.0
2006-08-17 07:35:00,94.077,94.117,94.07,94.093,1082699997.0
2006-08-17 07:40:00,94.097,94.131,94.095,94.109,1016899999.0
2006-08-17 07:45:00,94.092,94.121,94.085,94.093,685799996.0
2006-08-17 07:50:00,94.108,94.118,94.081,94.109,901799995.0
2006-08-17 07:55:00,94.098,94.11,94.064,94.064,1219100002.0
2006-08-17 08:00:00,94.083,94.09,94.048,94.066,1201799995.0
2006-08-17 08:05:00,94.066,94.082,93.999,94.028,897199998.0
2006-08-17 08:10:00,94.031,94.053,94.001,94.028,978800002.0
2006-08-17 08:15:00,94.055,94.067,94.02,94.025,1081099997.0
2006-08-17 08:20:00,94.055,94.095,94.031,94.054,1165999989.0
2006-08-17 08:25:00,94.057,94.078,94.038,94.064,1324499996.0
2006-08-17 08:30:00,94.048,94.063,93.999,94.007,794499997.0
2006-08-17 08:35:00,94.023,94.101,94.007,94.09,1156700003.0
2006-08-17 08:40:00,94.088,94.104,94.03,94.048,1077900001.0
2006-08-17 08:45:00,94.06,94.076,94.036,94.047,999000010.0
2006-08-17 08:50:00,94.022,94.121,94.019,94.097,871000004.0
2006-08-17 08:55:00,94.102,94.111,94.058,94.085,1054999991.0
2006-08-17 09:00:00,94.1,94.128,94.087,94.091,1151899993.0
2006-08-17 09:05:00,94.113,94.135,94.081,94.112,1163000002.0
2006-08-17 09:10:00,94.102,94.123,94.052,94.11,944499994.0
2006-08-17 09:15:00,94.096,94.114,94.037,94.083,1048899999.0
2006-08-17 09:20:00,94.085,94.12,94.051,94.069,1288900002.0
2006-08-17 09:25:00,94.086,94.115,94.052,94.095,1256799996.0
2006-08-17 09:30:00,94.094,94.169,94.085,94.15,1211699987.0
2006-08-17 09:35:00,94.155,94.155,94.082,94.082,1344299994.0
2006-08-17 09:40:00,94.088,94.108,94.057,94.071,1158399995.0
2006-08-17 09:45:00,94.089,94.1,94.024,94.053,1004399997.0
2006-08-17 09:50:00,94.04,94.084,94.033,94.056,1120199999.0
2006-08-17 09:55:00,94.052,94.086,94.036,94.061,1245099989.0
2006-08-17 10:00:00,94.06,94.086,94.014,94.062,798699991.0
2006-08-17 10:05:00,94.035,94.052,93.989,94.011,833199996.0
2006-08-17 10:10:00,94.01,94.063,93.993,94.055,1120499996.0
2006-08-17 10:15:00,94.052,94.071,94.01,94.028,977899990.0
2006-08-17 10:20:00,94.034,94.057,93.99,94.043,1178199994.0
2006-08-17 10:25:00,94.029,94.05,94.005,94.024,991999997.0
2006-08-17 10:30:00,94.026,94.042,93.981,94.024,1218499994.0
2006-08-17 10:35:00,94.051,94.063,94.024,94.024,984099994.0
2006-08-17 10:40:00,94.011,94.042,93.986,93.986,1084900000.0
2006-08-17 10:45:00,94.02,94.044,94.0,94.024,981199992.0
2006-08-17 10:50:00,94.044,94.06,93.991,94.046,1184800003.0
2006-08-17 10:55:00,94.026,94.068,94.025,94.038,1381799990.0
2006-08-17 11:00:00,94.032,94.052,94.011,94.032,1000200000.0
2006-08-17 11:05:00,94.032,94.044,93.972,93.985,1182399999.0
2006-08-17 11:10:00,93.99,94.02,93.97,93.997,1465700002.0
2006-08-17 11:15:00,93.993,94.003,93.966,93.995,1200400002.0
2006-08-17 11:20:00,93.977,93.999,93.961,93.985,1178600003.0
2006-08-17 11:25:00,93.982,94.013,93.962,93.991,1089700006.0
2006-08-17 11:30:00,93.994,94.014,93.962,93.982,1582999995.0
2006-08-17 11:35:00,93.978,93.987,93.954,93.966,1011799999.0
2006-08-17 11:40:00,93.985,94.006,93.968,93.984,1070099998.0
2006-08-17 11:45:00,93.982,94.003,93.966,93.97,1231099994.0
2006-08-17 11:50:00,93.985,93.998,93.959,93.959,1237399996.0
2006-08-17 11:55:00,93.982,94.018,93.963,94.015,1158400003.0
2006-08-17 12:00:00,94.019,94.037,93.997,94.03,1284400003.0
2006-08-17 12:05:00,94.028,94.035,93.983,94.003,1069699994.0
2006-08-17 12:10:00,93.994,94.013,93.973,94.008,1413099999.0
2006-08-17 12:15:00,94.012,94.031,93.986,94.008,1021599996.0
2006-08-17 12:20:00,94.023,94.032,93.969,94.005,1093799997.0
2006-08-17 12:25:00,93.98,94.027,93.978,94.008,1341300000.0
2006-08-17 12:30:00,93.993,94.023,93.969,94.008,1073599999.0
2006-08-17 12:35:00,93.992,94.023,93.977,93.995,1119300000.0
2006-08-17 12:40:00,93.991,94.012,93.971,93.994,961300001.0
2006-08-17 12:45:00,93.973,94.024,93.97,93.992,1404499997.0
2006-08-17 12:50:00,94.023,94.067,93.974,94.022,1091200004.0
2006-08-17 12:55:00,94.032,94.054,93.951,93.951,862299994.0
2006-08-17 13:00:00,93.969,94.034,93.957,94.012,1328999991.0
2006-08-17 13:05:00,94.029,94.049,94.012,94.042,1087900003.0
2006-08-17 13:10:00,94.033,94.06,94.02,94.045,1183900007.0
2006-08-17 13:15:00,94.045,94.076,94.018,94.039,939500004.0
2006-08-17 13:20:00,94.048,94.048,93.997,93.997,1039300001.0
2006-08-17 13:25:00,93.99,94.057,93.983,94.057,1021300005.0
2006-08-17 13:30:00,94.055,94.067,94.018,94.052,1137099995.0
2006-08-17 13:35:00,94.057,94.082,94.03,94.062,1180699991.0
2006-08-17 13:40:00,94.055,94.087,94.053,94.059,955100000.0
2006-08-17 13:45:00,94.078,94.116,94.054,94.079,1217000005.0
2006-08-17 13:50:00,94.095,94.126,94.08,94.109,1292900000.0
2006-08-17 13:55:00,94.123,94.127,94.07,94.079,984300001.0
2006-08-17 14:00:00,94.088,94.131,94.081,94.119,1082900001.0
2006-08-17 14:05:00,94.116,94.133,94.078,94.119,1169500003.0
2006-08-17 14:10:00,94.107,94.124,94.068,94.085,1022200005.0
2006-08-17 14:15:00,94.084,94.121,94.064,94.099,1152399987.0
2006-08-17 14:20:00,94.104,94.155,94.102,94.13,1207999999.0
2006-08-17 14:25:00,94.133,94.196,94.126,94.16,1104700004.0
2006-08-17 14:30:00,94.154,94.157,94.077,94.102,1050200003.0
2006-08-17 14:35:00,94.084,94.103,94.032,94.051,1093699993.0
2006-08-17 14:40:00,94.074,94.121,94.055,94.113,1212899994.0
2006-08-17 14:45:00,94.098,94.149,94.098,94.101,1250999998.0
2006-08-17 14:50:00,94.125,94.135,94.087,94.123,1234399994.0
2006-08-17 14:55:00,94.111,94.127,94.049,94.105,1126299993.0
2006-08-17 15:00:00,94.112,94.12,94.068,94.077,878199994.0
2006-08-17 15:05:00,94.082,94.093,94.06,94.085,993599991.0
2006-08-17 15:10:00,94.072,94.073,94.023,94.056,1037899986.0
2006-08-17 15:15:00,94.054,94.075,94.029,94.057,1419800001.0
2006-08-17 15:20:00,94.049,94.098,94.007,94.077,1119899994.0
2006-08-17 15:25:00,94.048,94.078,94.033,94.06,1075300005.0
2006-08-17 15:30:00,94.078,94.084,94.036,94.083,1565399992.0
2006-08-17 15:35:00,94.057,94.087,94.048,94.065,904399990.0
2006-08-17 15:40:00,94.072,94.077,94.009,94.027,1175299998.0
2006-08-17 15:45:00,94.032,94.065,94.016,94.042,1135099997.0
2006-08-17 15:50:00,94.029,94.073,94.015,94.059,1130799992.0
2006-08-17 15:55:00,94.061,94.094,94.036,94.051,1204400015.0
2006-08-17 16:00:00,94.026,94.076,94.017,94.039,1074399995.0
2006-08-17 16:05:00,94.052,94.059,94.012,94.012,1223099997.0
2006-08-17 16:10:00,94.023,94.044,93.966,94.032,928599999.0
2006-08-17 16:15:00,94.031,94.057,93.991,94.03,1129400000.0
2006-08-17 16:20:00,94.048,94.058,94.014,94.056,1261899999.0
2006-08-17 16:25:00,94.064,94.095,94.038,94.062,1185800005.0
2006-08-17 16:30:00,94.067,94.111,94.051,94.051,900999998.0
2006-08-17 16:35:00,94.074,94.097,94.057,94.07,1223999995.0
2006-08-17 16:40:00,94.085,94.094,94.041,94.052,1179699998.0
2006-08-17 16:45:00,94.075,94.083,94.029,94.043,1145999992.0
2006-08-17 16:50:00,94.055,94.065,93.994,93.997,914099997.0
2006-08-17 16:55:00,93.998,94.039,93.989,94.016,1126499997.0
2006-08-17 17:00:00,94.024,94.092,94.005,94.091,950299999.0
2006-08-17 17:05:00,94.098,94.142,94.076,94.126,1042799995.0
2006-08-17 17:10:00,94.101,94.123,94.077,94.111,1023599996.0
2006-08-17 17:15:00,94.095,94.134,94.088,94.114,855499999.0
2006-08-17 17:20:00,94.096,94.122,94.067,94.085,765099992.0
2006-08-17 17:25:00,94.062,94.08,94.033,94.05,925499990.0
2006-08-17 17:30:00,94.045,94.07,94.03,94.058,1363799998.0
2006-08-17 17:35:00,94.048,94.07,94.018,94.042,1096399990.0
2006-08-17 17:40:00,94.027,94.073,94.013,94.037,1065199990.0
2006-08-17 17:45:00,94.04,94.062,94.017,94.041,1252300003.0
2006-08-17 17:50:00,94.046,94.056,94.006,94.037,1066599989.0
2006-08-17 17:55:00,94.046,94.05,93.965,93.965,1233499986.0
2006-08-17 18:00:00,93.973,94.043,93.945,94.03,7854399977.0
2006-08-17 18:05:00,94.04,94.04,93.988,94.005,9447999965.0
2006-08-17 18:10:00,94.005,94.031,93.966,94.01,7090800004.0
2006-08-17 18:15:00,94.03,94.03,93.96,93.983,7081600001.0
2006-08-17 18:20:00,93.98,94.01,93.947,94.0,9694700008.0
2006-08-17 18:25:00,93.99,94.046,93.959,94.028,8340699991.0
2006-08-17 18:30:00,94.035,94.066,94.008,94.016,7896699971.0
2006-08-17 18:35:00,94.018,94.048,93.983,94.032,5495100002.0
2006-08-17 18:40:00,94.015,94.049,94.004,94.013,5164799994.0
2006-08-17 18:45:00,94.036,94.071,94.021,94.038,3285299996.0
2006-08-17 18:50:00,94.022,94.065,94.016,94.045,6042099973.0
2006-08-17 18:55:00,94.033,94.054,93.982,94.008,4666599982.0
2006-08-17 19:00:00,94.007,94.04,93.991,94.013,2210599995.0
2006-08-17 19:05:00,94.005,94.027,93.97,94.02,5024399970.0
2006-08-17 19:10:00,94.009,94.02,93.972,93.999,1758799995.0
2006-08-17 19:15:00,94.015,94.038,93.972,94.004,3635699985.0
2006-08-17 19:20:00,94.007,94.065,93.966,94.063,4413799988.0
2006-08-17 19:25:00,94.056,94.078,94.018,94.037,5649899995.0
2006-08-17 19:30:00,94.04,94.063,94.018,94.023,3937199995.0
2006-08-17 19:35:00,94.037,94.067,94.011,94.02,3282499983.0
2006-08-17 19:40:00,94.019,94.062,94.014,94.025,4215699964.0
2006-08-17 19:45:00,94.026,94.046,94.004,94.025,3116299988.0
2006-08-17 19:50:00,94.044,94.056,94.01,94.018,2886099998.0
2006-08-17 19:55:00,94.033,94.089,94.004,94.066,3055599992.0
2006-08-17 20:00:00,94.072,94.096,94.037,94.062,2650199998.0
2006-08-17 20:05:00,94.051,94.087,94.035,94.041,2778899991.0
2006-08-17 20:10:00,94.044,94.076,94.019,94.053,5050899998.0
2006-08-17 20:15:00,94.039,94.073,94.016,94.063,4681200005.0
2006-08-17 20:20:00,94.05,94.088,94.043,94.064,3717699995.0
2006-08-17 20:25:00,94.083,94.088,94.036,94.058,4595699989.0
2006-08-17 20:30:00,94.082,94.09,94.034,94.063,3227999998.0
2006-08-17 20:35:00,94.062,94.083,94.032,94.073,4636299983.0
2006-08-17 20:40:00,94.066,94.098,94.036,94.041,5315599978.0
2006-08-17 20:45:00,94.053,94.076,94.029,94.065,4713399991.0
2006-08-17 20:50:00,94.061,94.072,94.019,94.043,4146999992.0
2006-08-17 20:55:00,94.057,94.091,94.007,94.045,7984999998.0
2006-08-17 21:00:00,94.029,94.072,94.02,94.065,4431199978.0
2006-08-17 21:05:00,94.062,94.088,94.04,94.063,2826899996.0
2006-08-17 21:10:00,94.053,94.065,94.013,94.053,3440099974.0
2006-08-17 21:15:00,94.039,94.062,94.027,94.053,4697799982.0
2006-08-17 21:20:00,94.063,94.064,94.021,94.048,6553000001.0
2006-08-17 21:25:00,94.055,94.067,94.009,94.037,3304799986.0
2006-08-17 21:30:00,94.04,94.045,94.0,94.02,2762400002.0
2006-08-17 21:35:00,94.026,94.047,93.996,94.025,1736599988.0
2006-08-17 21:40:00,94.017,94.032,93.983,94.009,3330599985.0
2006-08-17 21:45:00,94.018,94.045,93.993,94.007,2949200003.0
2006-08-17 21:50:00,94.025,94.028,93.989,94.015,1922399995.0
2006-08-17 21:55:00,94.015,94.035,93.985,93.999,1530300001.0
2006-08-17 22:00:00,94.025,94.059,94.002,94.059,3356599991.0
2006-08-17 22:05:00,94.042,94.064,94.024,94.034,1232299999.0
2006-08-17 22:10:00,94.053,94.065,94.017,94.055,1609300002.0
2006-08-17 22:15:00,94.053,94.054,94.011,94.011,1648799991.0
2006-08-17 22:20:00,94.024,94.054,94.017,94.024,1316399987.0
2006-08-17 22:25:00,94.036,94.048,94.0,94.0,2037599998.0
2006-08-17 22:30:00,94.017,94.04,94.01,94.03,1909999992.0
2006-08-17 22:35:00,94.042,94.042,93.984,94.001,1622499992.0
2006-08-17 22:40:00,94.004,94.033,93.963,93.963,2143599989.0
2006-08-17 22:45:00,93.987,94.011,93.955,94.002,2073799984.0
2006-08-17 22:50:00,94.003,94.016,93.95,94.012,1963899996.0
2006-08-17 22:55:00,93.995,94.025,93.954,93.96,1295400002.0
2006-08-17 23:00:00,94.017,94.054,93.975,94.032,1117199999.0
2006-08-17 23:05:00,94.031,94.054,93.994,94.007,1212299984.0
2006-08-17 23:10:00,94.024,94.038,93.97,94.026,1047699991.0
2006-08-17 23:15:00,94.001,94.036,93.953,93.977,1269100007.0
2006-08-17 23:20:00,93.976,94.021,93.951,93.971,1175300000.0
2006-08-17 23:25:00,93.985,94.001,93.961,93.987,1111699995.0
2006-08-17 23:30:00,93.978,93.992,93.946,93.984,1073199995.0
2006-08-17 23:35:00,93.977,94.08,93.955,94.076,825499995.0
2006-08-17 23:40:00,94.046,94.095,94.022,94.073,1304400002.0
2006-08-17 23:45:00,94.041,94.085,94.027,94.085,1165399995.0
2006-08-17 23:50:00,94.058,94.13,94.058,94.13,1074299996.0
2006-08-17 23:55:00,94.123,94.138,94.078,94.087,952100003.0
2006-08-18 00:00:00,94.078,94.094,94.043,94.071,739700000.0
2006-08-18 00:05:00,94.054,94.073,94.005,94.06,918700003.0
2006-08-18 00:10:00,94.06,94.095,94.055,94.074,843900010.0
2006-08-18 00:15:00,94.067,94.092,94.044,94.074,856999999.0
2006-08-18 00:20:00,94.083,94.088,94.033,94.064,1257800005.0
2006-08-18 00:25:00,94.072,94.072,94.033,94.065,1124500005.0
2006-08-18 00:30:00,94.058,94.067,94.001,94.03,901399997.0
2006-08-18 00:35:00,94.02,94.05,94.02,94.024,962700004.0
2006-08-18 00:40:00,94.042,94.059,94.022,94.042,1139200004.0
2006-08-18 00:45:00,94.028,94.048,93.988,94.013,1054199991.0
2006-08-18 00:50:00,94.011,94.025,93.967,93.989,1018199996.0
2006-08-18 00:55:00,93.996,94.027,93.977,94.018,1182999991.0
2006-08-18 01:00:00,94.008,94.037,93.991,94.0,1023199997.0
2006-08-18 01:05:00,94.023,94.027,93.991,94.006,899299999.0
2006-08-18 01:10:00,94.017,94.037,94.0,94.028,1007999997.0
2006-08-18 01:15:00,94.036,94.041,94.0,94.013,671200004.0
2006-08-18 01:20:00,94.0,94.036,94.0,94.03,817999992.0
2006-08-18 01:25:00,94.021,94.048,93.999,94.043,1122599997.0
2006-08-18 01:30:00,94.054,94.075,94.03,94.066,824500001.0
2006-08-18 01:35:00,94.05,94.07,94.033,94.068,928899998.0
2006-08-18 01:40:00,94.065,94.076,94.028,94.07,1099899990.0
2006-08-18 01:45:00,94.059,94.069,94.034,94.04,1213699991.0
2006-08-18 01:50:00,94.028,94.063,94.014,94.031,1116499999.0
2006-08-18 01:55:00,94.033,94.05,94.015,94.023,1629000011.0
2006-08-18 02:00:00,94.01,94.046,93.997,94.029,1042199996.0
2006-08-18 02:05:00,94.034,94.047,93.997,94.014,949600000.0
2006-08-18 02:10:00,94.014,94.022,93.979,94.005,1142299995.0
2006-08-18 02:15:00,93.984,94.016,93.972,94.01,1465700006.0
2006-08-18 02:20:00,93.985,94.031,93.985,93.986,1193700000.0
2006-08-18 02:25:00,94.009,94.037,93.983,94.024,975199996.0
2006-08-18 02:30:00,94.011,94.038,93.993,94.032,866599992.0
2006-08-18 02:35:00,94.013,94.076,94.013,94.063,1032900001.0
2006-08-18 02:40:00,94.07,94.085,94.043,94.071,1517199993.0
2006-08-18 02:45:00,94.066,94.089,94.033,94.058,987800006.0
2006-08-18 02:50:00,94.063,94.078,94.039,94.062,920700000.0
2006-08-18 02:55:00,94.076,94.08,94.037,94.047,1471699999.0
2006-08-18 03:00:00,94.06,94.074,94.026,94.043,1220600000.0
2006-08-18 03:05:00,94.065,94.115,94.042,94.09,1031199994.0
2006-08-18 03:10:00,94.078,94.109,94.071,94.1,1083299993.0
2006-08-18 03:15:00,94.089,94.094,94.053,94.077,860300004.0
2006-08-18 03:20:00,94.087,94.106,94.066,94.095,1176699996.0
2006-08-18 03:25:00,94.084,94.097,94.06,94.06,818099999.0
2006-08-18 03:30:00,94.069,94.095,94.054,94.074,1261699996.0
2006-08-18 03:35:00,94.091,94.111,94.049,94.049,953099995.0
2006-08-18 03:40:00,94.067,94.105,94.03,94.092,1133999995.0
2006-08-18 03:45:00,94.087,94.113,94.069,94.108,978999994.0
2006-08-18 03:50:00,94.105,94.115,94.065,94.086,1162600006.0
2006-08-18 03:55:00,94.093,94.105,94.074,94.086,867399999.0
2006-08-18 04:00:00,94.069,94.113,94.069,94.087,887300002.0
2006-08-18 04:05:00,94.097,94.121,94.072,94.1,1012399989.0
2006-08-18 04:10:00,94.105,94.113,94.081,94.09,847900000.0
2006-08-18 04:15:00,94.092,94.118,94.081,94.105,730699996.0
2006-08-18 04:20:00,94.07,94.115,94.07,94.086,935100009.0
2006-08-18 04:25:00,94.097,94.117,94.081,94.092,731999994.0
2006-08-18 04:30:00,94.117,94.147,94.095,94.14,865400000.0
2006-08-18 04:35:00,94.13,94.15,94.104,94.104,956699997.0
2006-08-18 04:40:00,94.116,94.134,94.104,94.125,830400001.0
2006-08-18 04:45:00,94.118,94.13,94.1,94.109,1035199998.0
2006-08-18 04:50:00,94.122,94.135,94.093,94.123,632299996.0
2006-08-18 04:55:00,94.112,94.143,94.108,94.121,703200002.0
2006-08-18 05:00:00,94.134,94.143,94.089,94.126,647200002.0
2006-08-18 05:05:00,94.107,94.138,94.096,94.11,888600002.0
2006-08-18 05:10:00,94.126,94.136,94.099,94.118,718000004.0
2006-08-18 05:15:00,94.118,94.13,94.074,94.104,1049699992.0
2006-08-18 05:20:00,94.11,94.123,94.087,94.104,805499995.0
2006-08-18 05:25:00,94.117,94.12,94.074,94.1,813700000.0
2006-08-18 05:30:00,94.114,94.13,94.104,94.114,590500001.0
2006-08-18 05:35:00,94.11,94.123,94.092,94.1,584800002.0
2006-08-18 05:40:00,94.104,94.121,94.088,94.094,648100005.0
2006-08-18 05:45:00,94.1,94.117,94.046,94.094,510599996.0
2006-08-18 05:50:00,94.093,94.115,94.08,94.097,942399999.0
2006-08-18 05:55:00,94.086,94.104,94.063,94.07,646100000.0
2006-08-18 06:00:00,94.067,94.107,94.067,94.09,900599999.0
2006-08-18 06:05:00,94.084,94.089,94.051,94.075,1253699998.0
2006-08-18 06:10:00,94.047,94.074,94.034,94.065,523699995.0
2006-08-18 06:15:00,94.044,94.078,94.042,94.063,926699996.0
2006-08-18 06:20:00,94.074,94.076,94.042,94.046,569800000.0
2006-08-18 06:25:00,94.058,94.07,94.023,94.05,878399990.0
2006-08-18 06:30:00,94.054,94.067,94.031,94.063,835299995.0
2006-08-18 06:35:00,94.065,94.065,93.999,94.038,826899990.0
2006-08-18 06:40:00,94.027,94.047,93.995,94.02,1101400001.0
2006-08-18 06:45:00,94.03,94.04,94.003,94.028,830099994.0
2006-08-18 06:50:00,94.013,94.055,94.012,94.053,1146500002.0
2006-08-18 06:55:00,94.044,94.074,94.027,94.048,1022900007.0
2006-08-18 07:00:00,94.039,94.068,94.037,94.068,1030699996.0
2006-08-18 07:05:00,94.049,94.064,94.016,94.032,835400001.0
2006-08-18 07:10:00,94.038,94.065,94.024,94.055,956799999.0
2006-08-18 07:15:00,94.048,94.079,94.03,94.054,1079199995.0
2006-08-18 07:20:00,94.067,94.086,94.046,94.067,1091699995.0
2006-08-18 07:25:00,94.067,94.085,94.041,94.057,1120000002.0
2006-08-18 07:30:00,94.06,94.086,94.026,94.073,1030700000.0
2006-08-18 07:35:00,94.075,94.092,94.047,94.054,1032099994.0
2006-08-18 07:40:00,94.081,94.09,94.043,94.054,1042399991.0
2006-08-18 07:45:00,94.029,94.054,94.016,94.045,924999997.0
2006-08-18 07:50:00,94.043,94.06,94.027,94.037,1034500002.0
2006-08-18 07:55:00,94.052,94.059,94.015,94.047,1187599996.0
2006-08-18 08:00:00,94.032,94.05,94.008,94.035,1012499990.0
2006-08-18 08:05:00,94.043,94.058,94.019,94.049,1197299997.0
2006-08-18 08:10:00,94.034,94.059,94.012,94.018,1042499991.0
2006-08-18 08:15:00,94.027,94.049,93.992,94.028,1143999995.0
2006-08-18 08:20:00,94.022,94.05,94.006,94.017,862499997.0
2006-08-18 08:25:00,94.031,94.103,94.031,94.073,1114700005.0
2006-08-18 08:30:00,94.086,94.101,94.045,94.074,750899998.0
2006-08-18 08:35:00,94.096,94.126,94.061,94.091,929599998.0
2006-08-18 08:40:00,94.088,94.099,94.049,94.082,1122799999.0
2006-08-18 08:45:00,94.078,94.091,94.04,94.063,1064199996.0
2006-08-18 08:50:00,94.061,94.105,94.023,94.096,894799999.0
2006-08-18 08:55:00,94.094,94.115,94.074,94.09,1308100009.0
2006-08-18 09:00:00,94.112,94.132,94.096,94.122,1260499990.0
2006-08-18 09:05:00,94.122,94.181,94.09,94.167,1251899990.0
2006-08-18 09:10:00,94.178,94.19,94.132,94.142,1143799993.0
2006-08-18 09:15:00,94.145,94.163,94.123,94.15,639799997.0
2006-08-18 09:20:00,94.156,94.168,94.131,94.146,1136299991.0
2006-08-18 09:25:00,94.174,94.235,94.145,94.215,1157900000.0
2006-08-18 09:30:00,94.228,94.28,94.201,94.262,1029699995.0
2006-08-18 09:35:00,94.232,94.264,94.189,94.225,1422300010.0
2006-08-18 09:40:00,94.223,94.23,94.182,94.186,1136799990.0
2006-08-18 09:45:00,94.184,94.198,94.148,94.193,1106899995.0
2006-08-18 09:50:00,94.195,94.228,94.178,94.21,1054399999.0
2006-08-18 09:55:00,94.206,94.24,94.165,94.236,1144999988.0
2006-08-18 10:00:00,94.226,94.249,94.183,94.192,1230299995.0
2006-08-18 10:05:00,94.205,94.214,94.172,94.194,1064099997.0
2006-08-18 10:10:00,94.171,94.2,94.113,94.135,1165499992.0
2006-08-18 10:15:00,94.147,94.158,94.104,94.124,1136399992.0
2006-08-18 10:20:00,94.152,94.159,94.124,94.158,1114499993.0
2006-08-18 10:25:00,94.126,94.158,94.104,94.113,990899997.0
2006-08-18 10:30:00,94.126,94.19,94.099,94.174,1013899997.0
2006-08-18 10:35:00,94.171,94.179,94.135,94.143,1086600003.0
2006-08-18 10:40:00,94.147,94.155,94.097,94.117,1242300004.0
2006-08-18 10:45:00,94.132,94.147,94.092,94.096,938299988.0
2006-08-18 10:50:00,94.121,94.121,94.064,94.107,1256200002.0
2006-08-18 10:55:00,94.096,94.127,94.075,94.091,1170399998.0
2006-08-18 11:00:00,94.093,94.123,94.074,94.115,1088100001.0
2006-08-18 11:05:00,94.107,94.114,94.052,94.065,1201100007.0
2006-08-18 11:10:00,94.059,94.079,94.008,94.031,1292599998.0
2006-08-18 11:15:00,94.03,94.058,94.005,94.018,1213899996.0
2006-08-18 11:20:00,94.02,94.025,93.907,93.936,1382799989.0
2006-08-18 11:25:00,93.957,93.979,93.92,93.925,1263500001.0
2006-08-18 11:30:00,93.908,93.932,93.875,93.883,1365599989.0
2006-08-18 11:35:00,93.859,93.89,93.814,93.848,1130399994.0
2006-08-18 11:40:00,93.833,93.849,93.726,93.734,1078199993.0
2006-08-18 11:45:00,93.721,93.762,93.7,93.729,1282400002.0
2006-08-18 11:50:00,93.731,93.773,93.696,93.708,1140399994.0
2006-08-18 11:55:00,93.707,93.72,93.643,93.667,1013999996.0
2006-08-18 12:00:00,93.662,93.692,93.636,93.685,983699985.0
2006-08-18 12:05:00,93.663,93.685,93.626,93.647,1394099986.0
2006-08-18 12:10:00,93.639,93.68,93.634,93.68,1195400007.0
2006-08-18 12:15:00,93.678,93.723,93.654,93.694,1130799998.0
2006-08-18 12:20:00,93.71,93.735,93.65,93.722,1136999998.0
2006-08-18 12:25:00,93.714,93.749,93.687,93.702,1310299999.0
2006-08-18 12:30:00,93.697,93.715,93.678,93.693,1001500009.0
2006-08-18 12:35:00,93.682,93.707,93.668,93.685,960199992.0
2006-08-18 12:40:00,93.699,93.746,93.675,93.733,736499998.0
2006-08-18 12:45:00,93.707,93.758,93.688,93.752,1399800009.0
2006-08-18 12:50:00,93.738,93.812,93.721,93.786,1008499997.0
2006-08-18 12:55:00,93.759,93.838,93.759,93.822,909399993.0
2006-08-18 13:00:00,93.831,93.831,93.767,93.775,1212299989.0
2006-08-18 13:05:00,93.772,93.79,93.745,93.765,1168700014.0
2006-08-18 13:10:00,93.755,93.813,93.753,93.796,1033099996.0
2006-08-18 13:15:00,93.797,93.819,93.74,93.782,1015599991.0
2006-08-18 13:20:00,93.776,93.812,93.765,93.8,964099992.0
2006-08-18 13:25:00,93.791,93.8,93.724,93.759,1054699992.0
2006-08-18 13:30:00,93.762,93.812,93.728,93.786,1158299995.0
2006-08-18 13:35:00,93.782,93.794,93.745,93.765,1247699992.0
2006-08-18 13:40:00,93.749,93.763,93.704,93.724,1112399996.0
2006-08-18 13:45:00,93.718,93.739,93.686,93.702,1039100002.0
2006-08-18 13:50:00,93.675,93.697,93.657,93.676,1444399998.0
2006-08-18 13:55:00,93.685,93.688,93.647,93.679,962600006.0
2006-08-18 14:00:00,93.659,93.678,93.627,93.648,1156400005.0
2006-08-18 14:05:00,93.656,93.682,93.64,93.665,1314000002.0
2006-08-18 14:10:00,93.691,93.732,93.669,93.732,985299995.0
2006-08-18 14:15:00,93.707,93.734,93.665,93.678,1009400002.0
2006-08-18 14:20:00,93.67,93.683,93.617,93.646,1067199996.0
2006-08-18 14:25:00,93.67,93.727,93.647,93.683,1119300004.0
2006-08-18 14:30:00,93.646,93.684,93.612,93.669,1562400004.0
2006-08-18 14:35:00,93.677,93.686,93.633,93.662,1031699995.0
2006-08-18 14:40:00,93.684,93.696,93.636,93.672,1202399986.0
2006-08-18 14:45:00,93.652,93.699,93.646,93.646,1049899989.0
2006-08-18 14:50:00,93.656,93.736,93.656,93.717,1621700006.0
2006-08-18 14:55:00,93.725,93.746,93.677,93.736,1127799987.0
2006-08-18 15:00:00,93.735,93.802,93.726,93.802,978200001.0
2006-08-18 15:05:00,93.8,93.818,93.763,93.797,1027199998.0
2006-08-18 15:10:00,93.784,93.825,93.768,93.77,914399999.0
2006-08-18 15:15:00,93.768,93.805,93.754,93.754,1291299993.0
2006-08-18 15:20:00,93.777,93.801,93.75,93.783,1252199992.0
2006-08-18 15:25:00,93.773,93.791,93.755,93.767,1056000007.0
2006-08-18 15:30:00,93.788,93.826,93.77,93.774,1059000000.0
2006-08-18 15:35:00,93.774,93.808,93.744,93.789,892100001.0
2006-08-18 15:40:00,93.783,93.807,93.752,93.806,1223099994.0
2006-08-18 15:45:00,93.782,93.818,93.752,93.8,1026799995.0
2006-08-18 15:50:00,93.828,93.901,93.806,93.806,1055000000.0
2006-08-18 15:55:00,93.841,93.876,93.825,93.857,1033699998.0
2006-08-18 16:00:00,93.821,93.855,93.803,93.818,1123600007.0
2006-08-18 16:05:00,93.813,93.846,93.79,93.816,838799995.0
2006-08-18 16:10:00,93.822,93.862,93.787,93.827,1186000004.0
2006-08-18 16:15:00,93.823,93.869,93.81,93.837,1307799997.0
2006-08-18 16:20:00,93.832,93.873,93.795,93.795,1167699994.0
2006-08-18 16:25:00,93.805,93.825,93.77,93.8,875699993.0
2006-08-18 16:30:00,93.811,93.821,93.771,93.78,854900010.0
2006-08-18 16:35:00,93.787,93.853,93.787,93.839,1143099994.0
2006-08-18 16:40:00,93.827,93.849,93.804,93.808,1371000000.0
2006-08-18 16:45:00,93.825,93.831,93.79,93.797,1270799992.0
2006-08-18 16:50:00,93.814,93.843,93.795,93.802,976300000.0
2006-08-18 16:55:00,93.79,93.841,93.781,93.837,982400006.0
2006-08-18 17:00:00,93.832,93.861,93.811,93.811,1071199999.0
2006-08-18 17:05:00,93.813,93.885,93.792,93.87,1033499992.0
2006-08-18 17:10:00,93.849,93.875,93.816,93.851,1242699990.0
2006-08-18 17:15:00,93.85,93.857,93.81,93.81,1183699991.0
2006-08-18 17:20:00,93.827,93.853,93.786,93.84,877000000.0
2006-08-18 17:25:00,93.847,93.86,93.804,93.833,1095999992.0
2006-08-18 17:30:00,93.853,93.883,93.828,93.853,1161799995.0
2006-08-18 17:35:00,93.864,93.873,93.812,93.837,1195500000.0
2006-08-18 17:40:00,93.811,93.857,93.807,93.843,1242799993.0
2006-08-18 17:45:00,93.844,93.856,93.798,93.821,1029099990.0
2006-08-18 17:50:00,93.824,93.829,93.79,93.81,1092500002.0
2006-08-18 17:55:00,93.816,93.841,93.797,93.809,939900004.0
2006-08-18 18:00:00,93.795,93.82,93.749,93.82,8216699982.0
2006-08-18 18:05:00,93.83,93.854,93.82,93.835,10244999980.0
2006-08-18 18:10:00,93.847,93.859,93.807,93.83,7449299978.0
2006-08-18 18:15:00,93.84,93.856,93.806,93.848,6617799948.0
2006-08-18 18:20:00,93.84,93.864,93.831,93.84,6635699963.0
2006-08-18 18:25:00,93.85,93.85,93.783,93.817,7539099972.0
2006-08-18 18:30:00,93.821,93.845,93.794,93.817,6053699985.0
2006-08-18 18:35:00,93.813,93.835,93.789,93.805,6014999993.0
2006-08-18 18:40:00,93.781,93.811,93.755,93.757,4723899973.0
2006-08-18 18:45:00,93.784,93.789,93.743,93.757,2480500001.0
2006-08-18 18:50:00,93.73,93.805,93.729,93.787,6071599958.0
2006-08-18 18:55:00,93.802,93.822,93.781,93.805,4827199988.0
2006-08-18 19:00:00,93.803,93.805,93.76,93.78,1948799991.0
2006-08-18 19:05:00,93.781,93.828,93.767,93.803,5796300019.0
2006-08-18 19:10:00,93.815,93.825,93.77,93.812,1896199988.0
2006-08-18 19:15:00,93.826,93.833,93.785,93.8,4103299986.0
2006-08-18 19:20:00,93.81,93.84,93.794,93.83,4162499979.0
2006-08-18 19:25:00,93.817,93.848,93.775,93.791,5247000000.0
2006-08-18 19:30:00,93.813,93.851,93.805,93.821,4490900007.0
2006-08-18 19:35:00,93.835,93.844,93.803,93.811,3381899983.0
2006-08-18 19:40:00,93.819,93.9,93.818,93.894,3929199968.0
2006-08-18 19:45:00,93.892,93.898,93.84,93.873,3047799991.0
2006-08-18 19:50:00,93.863,93.9,93.86,93.895,2795399988.0
2006-08-18 19:55:00,93.878,93.939,93.842,93.913,3396200005.0
2006-08-18 20:00:00,93.91,93.916,93.878,93.888,2583099994.0
2006-08-18 20:05:00,93.893,93.919,93.866,93.891,2776599991.0
2006-08-18 20:10:00,93.883,93.9,93.842,93.859,5441099984.0
2006-08-18 20:15:00,93.873,93.9,93.847,93.874,4308199983.0
2006-08-18 20:20:00,93.859,93.891,93.851,93.888,4253699985.0
2006-08-18 20:25:00,93.888,93.89,93.851,93.89,3843399981.0
2006-08-18 20:30:00,93.88,93.91,93.85,93.886,3424199983.0
2006-08-18 20:35:00,93.889,93.909,93.867,93.886,4451499995.0
2006-08-18 20:40:00,93.905,93.936,93.875,93.902,5646099969.0
2006-08-18 20:45:00,93.905,93.937,93.886,93.901,4947900001.0
2006-08-18 20:50:00,93.902,93.945,93.894,93.94,4063499983.0
2006-08-18 20:55:00,93.928,93.952,93.887,93.933,7517299985.0
2006-08-18 21:00:00,93.93,93.961,93.91,93.932,2911800016.0
2006-08-18 21:05:00,93.921,93.95,93.878,93.904,2726399998.0
2006-08-18 21:10:00,93.912,93.921,93.889,93.905,3360799998.0
2006-08-18 21:15:00,93.912,93.925,93.878,93.911,4699500002.0
2006-08-18 21:20:00,93.918,93.925,93.877,93.92,7208799960.0
2006-08-18 21:25:00,93.901,93.936,93.899,93.929,3068299992.0
2006-08-18 21:30:00,93.93,93.942,93.885,93.903,3089200003.0
2006-08-18 21:35:00,93.907,93.916,93.868,93.895,1631099991.0
2006-08-18 21:40:00,93.885,93.908,93.861,93.893,3668799993.0
2006-08-18 21:45:00,93.902,93.926,93.875,93.891,3249399979.0
2006-08-18 21:50:00,93.908,93.908,93.861,93.866,1545299993.0
2006-08-18 21:55:00,93.886,93.911,93.861,93.889,1788099992.0
2006-08-18 22:00:00,93.891,93.9,93.847,93.875,3681499995.0
2006-08-18 22:05:00,93.865,93.902,93.858,93.899,1130499995.0
2006-08-18 22:10:00,93.906,93.925,93.853,93.897,1716600000.0
2006-08-18 22:15:00,93.884,93.902,93.852,93.853,1710099997.0
2006-08-18 22:20:00,93.88,93.891,93.845,93.875,1509299999.0
2006-08-18 22:25:00,93.856,93.878,93.831,93.831,1640400002.0
2006-08-18 22:30:00,93.868,93.884,93.842,93.873,1895900008.0
2006-08-18 22:35:00,93.87,93.883,93.838,93.863,1686299993.0
2006-08-18 22:40:00,93.862,93.887,93.822,93.88,1946899989.0
2006-08-18 22:45:00,93.86,93.895,93.844,93.872,2190199981.0
2006-08-18 22:50:00,93.893,93.896,93.844,93.878,1882000002.0
2006-08-18 22:55:00,93.862,93.895,93.821,93.828,1419199999.0
2006-08-20 23:00:00,93.835,93.866,93.817,93.83,831999999.0
2006-08-20 23:05:00,93.847,93.919,93.84,93.855,1302199996.0
2006-08-20 23:10:00,93.863,93.893,93.835,93.868,1233799993.0
2006-08-20 23:15:00,93.848,93.895,93.825,93.842,1258899986.0
2006-08-20 23:20:00,93.869,93.893,93.849,93.874,887399998.0
2006-08-20 23:25:00,93.878,93.891,93.833,93.86,1212999999.0
2006-08-20 23:30:00,93.848,93.892,93.838,93.874,1019099998.0
2006-08-20 23:35:00,93.86,93.872,93.829,93.842,1172000002.0
2006-08-20 23:40:00,93.82,93.862,93.773,93.826,1302900003.0
2006-08-20 23:45:00,93.829,93.879,93.817,93.856,1033399992.0
2006-08-20 23:50:00,93.857,93.894,93.82,93.862,1082699994.0
2006-08-20 23:55:00,93.846,93.88,93.829,93.848,1154200003.0
2006-08-21 00:00:00,93.828,93.883,93.814,93.843,1394899996.0
2006-08-21 00:05:00,93.867,93.871,93.81,93.836,1352800007.0
2006-08-21 00:10:00,93.841,93.887,93.81,93.817,1126700006.0
2006-08-21 00:15:00,93.806,93.866,93.805,93.845,949799995.0
2006-08-21 00:20:00,93.82,93.862,93.782,93.804,953299999.0
2006-08-21 00:25:00,93.817,93.865,93.798,93.845,1061500000.0
2006-08-21 00:30:00,93.839,93.88,93.8,93.8,915699994.0
2006-08-21 00:35:00,93.816,93.856,93.796,93.819,1343999994.0
2006-08-21 00:40:00,93.843,93.902,93.815,93.846,1161800003.0
2006-08-21 00:45:00,93.871,93.875,93.818,93.827,1239099986.0
2006-08-21 00:50:00,93.825,93.884,93.809,93.828,1292199991.0
2006-08-21 00:55:00,93.84,93.893,93.819,93.856,1208499995.0
2006-08-21 01:00:00,93.845,93.903,93.822,93.85,1327999999.0
2006-08-21 01:05:00,93.854,93.899,93.838,93.887,1145499999.0
2006-08-21 01:10:00,93.877,93.902,93.866,93.89,1099999990.0
2006-08-21 01:15:00,93.888,93.901,93.861,93.881,627700000.0
2006-08-21 01:20:00,93.87,93.9,93.854,93.86,826999999.0
2006-08-21 01:25:00,93.88,93.883,93.838,93.874,1120099994.0
2006-08-21 01:30:00,93.883,93.889,93.848,93.853,1115699995.0
2006-08-21 01:35:00,93.865,93.872,93.84,93.87,856199999.0
2006-08-21 01:40:00,93.854,93.878,93.834,93.872,921800000.0
2006-08-21 01:45:00,93.873,93.89,93.848,93.884,1277700003.0
2006-08-21 01:50:00,93.856,93.909,93.856,93.896,1269499990.0
2006-08-21 01:55:00,93.897,93.919,93.89,93.912,976899988.0
2006-08-21 02:00:00,93.886,93.921,93.883,93.905,1104299994.0
2006-08-21 02:05:00,93.888,93.925,93.888,93.918,1238300001.0
2006-08-21 02:10:00,93.892,93.94,93.885,93.913,948299998.0
2006-08-21 02:15:00,93.909,93.946,93.894,93.933,1211999991.0
2006-08-21 02:20:00,93.945,93.946,93.905,93.922,1067599995.0
2006-08-21 02:25:00,93.914,93.931,93.896,93.91,1000499996.0
2006-08-21 02:30:00,93.902,93.95,93.902,93.927,861399988.0
2006-08-21 02:35:00,93.94,93.967,93.92,93.967,1081500003.0
2006-08-21 02:40:00,93.967,93.977,93.943,93.977,1254999998.0
2006-08-21 02:45:00,93.972,93.98,93.942,93.959,955599994.0
2006-08-21 02:50:00,93.984,94.016,93.973,93.996,865299993.0
2006-08-21 02:55:00,94.005,94.011,93.967,93.998,1205399994.0
2006-08-21 03:00:00,93.993,94.016,93.962,93.987,972699997.0
2006-08-21 03:05:00,94.008,94.046,93.988,94.042,1154999990.0
2006-08-21 03:10:00,94.024,94.075,94.024,94.072,1441800008.0
2006-08-21 03:15:00,94.067,94.133,94.05,94.099,1078499993.0
2006-08-21 03:20:00,94.077,94.105,94.06,94.079,1470300001.0
2006-08-21 03:25:00,94.081,94.097,94.055,94.075,1242800000.0
2006-08-21 03:30:00,94.08,94.112,94.073,94.08,1126499998.0
2006-08-21 03:35:00,94.079,94.117,94.05,94.074,847699991.0
2006-08-21 03:40:00,94.087,94.108,94.056,94.108,894700002.0
2006-08-21 03:45:00,94.076,94.127,94.072,94.122,851300001.0
2006-08-21 03:50:00,94.108,94.152,94.099,94.135,1288099991.0
2006-08-21 03:55:00,94.138,94.163,94.124,94.141,914799994.0
2006-08-21 04:00:00,94.146,94.168,94.127,94.154,951000000.0
2006-08-21 04:05:00,94.135,94.177,94.111,94.159,1236799991.0
2006-08-21 04:10:00,94.15,94.184,94.141,94.144,838599995.0
2006-08-21 04:15:00,94.167,94.192,94.129,94.149,932999999.0
2006-08-21 04:20:00,94.112,94.144,94.101,94.115,1083599996.0
2006-08-21 04:25:00,94.124,94.142,94.099,94.121,1021399989.0
2006-08-21 04:30:00,94.14,94.148,94.115,94.14,691600003.0
2006-08-21 04:35:00,94.141,94.167,94.12,94.156,743100001.0
2006-08-21 04:40:00,94.151,94.157,94.129,94.145,834599996.0
2006-08-21 04:45:00,94.13,94.168,94.114,94.141,786700000.0
2006-08-21 04:50:00,94.134,94.159,94.122,94.145,956500001.0
2006-08-21 04:55:00,94.137,94.165,94.122,94.14,589299994.0
2006-08-21 05:00:00,94.13,94.151,94.094,94.134,1036300006.0
2006-08-21 05:05:00,94.133,94.17,94.116,94.16,1301799997.0
2006-08-21 05:10:00,94.148,94.173,94.141,94.161,1130699989.0
2006-08-21 05:15:00,94.172,94.175,94.145,94.151,862099991.0
2006-08-21 05:20:00,94.176,94.184,94.147,94.166,975499996.0
2006-08-21 05:25:00,94.169,94.184,94.135,94.18,969599996.0
2006-08-21 05:30:00,94.186,94.202,94.15,94.192,641700000.0
2006-08-21 05:35:00,94.181,94.207,94.16,94.184,995099990.0
2006-08-21 05:40:00,94.202,94.225,94.168,94.184,996700001.0
2006-08-21 05:45:00,94.19,94.19,94.131,94.147,864999991.0
2006-08-21 05:50:00,94.143,94.163,94.112,94.122,1216899990.0
2006-08-21 05:55:00,94.118,94.159,94.118,94.148,1139500004.0
2006-08-21 06:00:00,94.142,94.163,94.121,94.156,849999994.0
2006-08-21 06:05:00,94.152,94.165,94.125,94.157,1064099986.0
2006-08-21 06:10:00,94.155,94.158,94.111,94.135,597099997.0
2006-08-21 06:15:00,94.13,94.159,94.111,94.143,731999999.0
2006-08-21 06:20:00,94.156,94.159,94.122,94.135,600999998.0
2006-08-21 06:25:00,94.138,94.158,94.114,94.14,942899995.0
2006-08-21 06:30:00,94.145,94.17,94.123,94.149,804099998.0
2006-08-21 06:35:00,94.161,94.175,94.125,94.14,779199997.0
2006-08-21 06:40:00,94.14,94.166,94.134,94.148,1019799990.0
2006-08-21 06:45:00,94.158,94.179,94.135,94.135,1138099994.0
2006-08-21 06:50:00,94.159,94.202,94.149,94.168,991900002.0
2006-08-21 06:55:00,94.168,94.201,94.161,94.197,1163099992.0
2006-08-21 07:00:00,94.174,94.199,94.161,94.178,1117899996.0
2006-08-21 07:05:00,94.188,94.21,94.171,94.187,875699992.0
2006-08-21 07:10:00,94.195,94.21,94.17,94.179,1522399993.0
2006-08-21 07:15:00,94.192,94.222,94.184,94.184,883899996.0
2006-08-21 07:20:00,94.194,94.204,94.149,94.165,896000001.0
2006-08-21 07:25:00,94.175,94.197,94.152,94.187,1157800000.0
2006-08-21 07:30:00,94.177,94.211,94.149,94.2,814499992.0
2006-08-21 07:35:00,94.19,94.211,94.168,94.205,1144699998.0
2006-08-21 07:40:00,94.201,94.21,94.169,94.181,1048600000.0
2006-08-21 07:45:00,94.183,94.203,94.152,94.197,813799998.0
2006-08-21 07:50:00,94.197,94.205,94.142,94.15,1178399995.0
2006-08-21 07:55:00,94.169,94.196,94.141,94.158,1197900006.0
2006-08-21 08:00:00,94.138,94.175,94.128,94.168,1039099994.0
2006-08-21 08:05:00,94.16,94.183,94.141,94.179,841999995.0
2006-08-21 08:10:00,94.16,94.2,94.137,94.18,1290700005.0
2006-08-21 08:15:00,94.185,94.23,94.155,94.208,710699996.0
2006-08-21 08:20:00,94.225,94.241,94.194,94.216,1036399983.0
2006-08-21 08:25:00,94.203,94.23,94.168,94.223,1176099991.0
2006-08-21 08:30:00,94.234,94.237,94.172,94.203,1256499998.0
2006-08-21 08:35:00,94.203,94.283,94.188,94.265,1121999996.0
2006-08-21 08:40:00,94.28,94.338,94.246,94.3,1142399983.0
2006-08-21 08:45:00,94.323,94.337,94.274,94.309,1230600007.0
2006-08-21 08:50:00,94.278,94.317,94.262,94.273,922299998.0
2006-08-21 08:55:00,94.258,94.323,94.258,94.299,1031499997.0
2006-08-21 09:00:00,94.326,94.352,94.308,94.337,1343300001.0
2006-08-21 09:05:00,94.33,94.354,94.289,94.32,1211000004.0
2006-08-21 09:10:00,94.304,94.317,94.27,94.294,959699986.0
2006-08-21 09:15:00,94.294,94.31,94.253,94.289,982999991.0
2006-08-21 09:20:00,94.303,94.406,94.292,94.39,1094300000.0
2006-08-21 09:25:00,94.385,94.385,94.191,94.344,1372099995.0
2006-08-21 09:30:00,94.36,94.39,94.321,94.375,1234299992.0
2006-08-21 09:35:00,94.369,94.38,94.318,94.339,1246499991.0
2006-08-21 09:40:00,94.334,94.361,94.311,94.318,1011499989.0
2006-08-21 09:45:00,94.339,94.344,94.265,94.265,1107000004.0
2006-08-21 09:50:00,94.286,94.357,94.278,94.331,1059899996.0
2006-08-21 09:55:00,94.328,94.345,94.302,94.31,1211699997.0
2006-08-21 10:00:00,94.324,94.382,94.185,94.36,792699992.0
2006-08-21 10:05:00,94.351,94.403,94.339,94.402,906199997.0
2006-08-21 10:10:00,94.392,94.399,94.339,94.352,1253300010.0
2006-08-21 10:15:00,94.346,94.358,94.313,94.324,1127599996.0
2006-08-21 10:20:00,94.331,94.376,94.303,94.356,1141899998.0
2006-08-21 10:25:00,94.337,94.458,94.337,94.431,1120699996.0
2006-08-21 10:30:00,94.426,94.464,94.404,94.442,988399994.0
2006-08-21 10:35:00,94.448,94.47,94.43,94.44,1185800004.0
2006-08-21 10:40:00,94.434,94.495,94.43,94.463,1128299998.0
2006-08-21 10:45:00,94.477,94.495,94.452,94.485,1206899999.0
2006-08-21 10:50:00,94.489,94.489,94.421,94.454,1137199990.0
2006-08-21 10:55:00,94.469,94.478,94.421,94.439,1175899998.0
2006-08-21 11:00:00,94.471,94.482,94.429,94.465,1154499992.0
2006-08-21 11:05:00,94.442,94.476,94.419,94.459,1076400001.0
2006-08-21 11:10:00,94.459,94.486,94.414,94.414,1517899992.0
2006-08-21 11:15:00,94.424,94.437,94.399,94.409,1306999995.0
2006-08-21 11:20:00,94.424,94.443,94.404,94.411,1276700007.0
2006-08-21 11:25:00,94.422,94.447,94.407,94.444,1050099996.0
2006-08-21 11:30:00,94.442,94.447,94.403,94.438,1311099993.0
2006-08-21 11:35:00,94.415,94.445,94.247,94.421,1059499995.0
2006-08-21 11:40:00,94.418,94.439,94.4,94.43,1432300002.0
2006-08-21 11:45:00,94.423,94.436,94.379,94.379,1210699990.0
2006-08-21 11:50:00,94.393,94.407,94.33,94.33,1180399994.0
2006-08-21 11:55:00,94.343,94.395,94.319,94.35,1113199996.0
2006-08-21 12:00:00,94.332,94.367,94.32,94.367,1114399992.0
2006-08-21 12:05:00,94.357,94.382,94.344,94.357,1214199999.0
2006-08-21 12:10:00,94.361,94.41,94.357,94.397,1120599996.0
2006-08-21 12:15:00,94.382,94.42,94.359,94.403,1110999991.0
2006-08-21 12:20:00,94.413,94.437,94.381,94.42,1193500001.0
2006-08-21 12:25:00,94.412,94.439,94.384,94.387,1271200005.0
2006-08-21 12:30:00,94.363,94.401,94.329,94.365,1027700004.0
2006-08-21 12:35:00,94.372,94.372,94.325,94.367,897999994.0
2006-08-21 12:40:00,94.373,94.386,94.331,94.355,984599993.0
2006-08-21 12:45:00,94.343,94.394,94.343,94.391,1079500001.0
2006-08-21 12:50:00,94.388,94.402,94.321,94.385,1068099992.0
2006-08-21 12:55:00,94.354,94.445,94.346,94.409,787700000.0
2006-08-21 13:00:00,94.419,94.469,94.412,94.428,970399996.0
2006-08-21 13:05:00,94.431,94.448,94.386,94.386,1068500000.0
2006-08-21 13:10:00,94.384,94.437,94.382,94.384,1289200002.0
2006-08-21 13:15:00,94.396,94.43,94.342,94.43,839199992.0
2006-08-21 13:20:00,94.422,94.444,94.379,94.38,1125499993.0
2006-08-21 13:25:00,94.388,94.408,94.368,94.378,1098899997.0
2006-08-21 13:30:00,94.374,94.395,94.353,94.385,1027899986.0
2006-08-21 13:35:00,94.372,94.448,94.358,94.414,903799998.0
2006-08-21 13:40:00,94.413,94.428,94.386,94.423,1236399992.0
2006-08-21 13:45:00,94.408,94.433,94.379,94.414,931499995.0
2006-08-21 13:50:00,94.394,94.42,94.378,94.399,1347700003.0
2006-08-21 13:55:00,94.408,94.442,94.379,94.425,933200006.0
2006-08-21 14:00:00,94.44,94.519,94.432,94.49,1341299996.0
2006-08-21 14:05:00,94.5,94.595,94.492,94.573,1104599992.0
2006-08-21 14:10:00,94.57,94.636,94.546,94.632,1187199997.0
2006-08-21 14:15:00,94.6,94.655,94.597,94.651,898900000.0
2006-08-21 14:20:00,94.665,94.668,94.581,94.616,1389400011.0
2006-08-21 14:25:00,94.607,94.644,94.587,94.613,1100700002.0
2006-08-21 14:30:00,94.622,94.653,94.562,94.625,993999995.0
2006-08-21 14:35:00,94.612,94.64,94.595,94.619,1024999989.0
2006-08-21 14:40:00,94.636,94.684,94.612,94.684,1160700002.0
2006-08-21 14:45:00,94.661,94.683,94.594,94.612,1017399987.0
2006-08-21 14:50:00,94.611,94.619,94.567,94.574,1488599993.0
2006-08-21 14:55:00,94.587,94.606,94.553,94.598,1128099992.0
2006-08-21 15:00:00,94.596,94.636,94.596,94.614,695900001.0
2006-08-21 15:05:00,94.597,94.633,94.587,94.627,1125999998.0
2006-08-21 15:10:00,94.617,94.637,94.591,94.615,1086300001.0
2006-08-21 15:15:00,94.592,94.623,94.58,94.6,1019799994.0
2006-08-21 15:20:00,94.605,94.616,94.533,94.588,1153099991.0
2006-08-21 15:25:00,94.607,94.621,94.581,94.615,1059899996.0
2006-08-21 15:30:00,94.622,94.622,94.548,94.563,1001799996.0
2006-08-21 15:35:00,94.567,94.615,94.551,94.587,1134199996.0
2006-08-21 15:40:00,94.582,94.602,94.543,94.576,972299997.0
2006-08-21 15:45:00,94.573,94.595,94.561,94.585,1031999992.0
2006-08-21 15:50:00,94.558,94.595,94.538,94.57,870799995.0
2006-08-21 15:55:00,94.59,94.59,94.55,94.576,799899999.0
2006-08-21 16:00:00,94.56,94.59,94.56,94.582,703499996.0
2006-08-21 16:05:00,94.57,94.59,94.564,94.564,914399991.0
2006-08-21 16:10:00,94.585,94.595,94.531,94.577,886999996.0
2006-08-21 16:15:00,94.579,94.781,94.54,94.756,1068199996.0
2006-08-21 16:20:00,94.744,94.785,94.727,94.737,1303999996.0
2006-08-21 16:25:00,94.766,94.793,94.742,94.759,1094700005.0
2006-08-21 16:30:00,94.796,94.815,94.776,94.808,769899990.0
2006-08-21 16:35:00,94.799,94.854,94.798,94.844,1319999992.0
2006-08-21 16:40:00,94.825,94.873,94.817,94.85,1093800000.0
2006-08-21 16:45:00,94.848,94.897,94.843,94.858,1119299999.0
2006-08-21 16:50:00,94.84,94.865,94.799,94.809,1085099992.0
2006-08-21 16:55:00,94.822,94.833,94.77,94.77,1166099998.0
2006-08-21 17:00:00,94.791,94.794,94.758,94.758,1033599994.0
2006-08-21 17:05:00,94.765,94.806,94.745,94.791,1194799997.0
2006-08-21 17:10:00,94.758,94.779,94.732,94.763,1022099994.0
2006-08-21 17:15:00,94.752,94.798,94.732,94.78,1132099998.0
2006-08-21 17:20:00,94.776,94.783,94.727,94.744,958899999.0
2006-08-21 17:25:00,94.749,94.778,94.738,94.753,1108199998.0
2006-08-21 17:30:00,94.741,94.783,94.738,94.751,1352299998.0
2006-08-21 17:35:00,94.755,94.77,94.731,94.763,841799994.0
2006-08-21 17:40:00,94.741,94.765,94.719,94.758,1024200001.0
2006-08-21 17:45:00,94.754,94.776,94.723,94.723,1141199986.0
2006-08-21 17:50:00,94.731,94.762,94.724,94.749,1028799995.0
2006-08-21 17:55:00,94.765,94.765,94.714,94.724,1308899994.0
2006-08-21 18:00:00,94.727,94.79,94.718,94.76,8470299940.0
2006-08-21 18:05:00,94.733,94.76,94.706,94.728,7725699972.0
2006-08-21 18:10:00,94.712,94.75,94.69,94.74,6924899973.0
2006-08-21 18:15:00,94.75,94.76,94.698,94.739,5417599971.0
2006-08-21 18:20:00,94.72,94.77,94.709,94.73,9235399988.0
2006-08-21 18:25:00,94.72,94.733,94.682,94.71,8259799985.0
2006-08-21 18:30:00,94.707,94.73,94.678,94.688,5919799975.0
2006-08-21 18:35:00,94.707,94.733,94.664,94.698,5326599981.0
2006-08-21 18:40:00,94.711,94.73,94.691,94.71,5002900013.0
2006-08-21 18:45:00,94.693,94.72,94.69,94.699,3164399994.0
2006-08-21 18:50:00,94.688,94.726,94.678,94.692,6023699972.0
2006-08-21 18:55:00,94.705,94.742,94.697,94.725,4917899977.0
2006-08-21 19:00:00,94.73,94.754,94.707,94.712,2036899992.0
2006-08-21 19:05:00,94.704,94.746,94.688,94.71,5364199975.0
2006-08-21 19:10:00,94.714,94.714,94.667,94.693,1765600003.0
2006-08-21 19:15:00,94.684,94.702,94.654,94.672,3815699979.0
2006-08-21 19:20:00,94.686,94.691,94.649,94.683,4377999987.0
2006-08-21 19:25:00,94.688,94.689,94.651,94.676,5663699977.0
2006-08-21 19:30:00,94.673,94.696,94.656,94.685,4146799997.0
2006-08-21 19:35:00,94.688,94.696,94.653,94.656,3710800008.0
2006-08-21 19:40:00,94.655,94.685,94.654,94.672,4327299990.0
2006-08-21 19:45:00,94.647,94.678,94.638,94.657,3130600003.0
2006-08-21 19:50:00,94.673,94.681,94.645,94.666,3345899999.0
2006-08-21 19:55:00,94.666,94.686,94.629,94.632,2727599998.0
2006-08-21 20:00:00,94.619,94.638,94.593,94.612,2741699991.0
2006-08-21 20:05:00,94.624,94.639,94.59,94.616,2779899992.0
2006-08-21 20:10:00,94.64,94.645,94.595,94.618,4979999974.0
2006-08-21 20:15:00,94.635,94.658,94.605,94.63,4197099974.0
2006-08-21 20:20:00,94.617,94.648,94.607,94.633,4575999987.0
2006-08-21 20:25:00,94.635,94.652,94.604,94.64,5978799981.0
2006-08-21 20:30:00,94.63,94.662,94.604,94.646,4927399995.0
2006-08-21 20:35:00,94.647,94.672,94.615,94.648,3968499997.0
2006-08-21 20:40:00,94.669,94.698,94.65,94.653,5591699982.0
2006-08-21 20:45:00,94.667,94.693,94.649,94.675,5106100000.0
2006-08-21 20:50:00,94.672,94.685,94.626,94.646,4001500000.0
2006-08-21 20:55:00,94.645,94.663,94.607,94.626,7928799999.0
2006-08-21 21:00:00,94.65,94.66,94.583,94.592,2703699995.0
2006-08-21 21:05:00,94.581,94.629,94.579,94.617,2361299982.0
2006-08-21 21:10:00,94.612,94.629,94.568,94.59,3151399983.0
2006-08-21 21:15:00,94.576,94.588,94.542,94.577,4927899989.0
2006-08-21 21:20:00,94.586,94.601,94.549,94.598,6558700006.0
2006-08-21 21:25:00,94.574,94.598,94.545,94.564,3255099990.0
2006-08-21 21:30:00,94.564,94.585,94.545,94.551,2751499996.0
2006-08-21 21:35:00,94.58,94.602,94.54,94.602,1441100001.0
2006-08-21 21:40:00,94.598,94.604,94.561,94.583,3344099985.0
2006-08-21 21:45:00,94.595,94.611,94.561,94.596,2787799986.0
2006-08-21 21:50:00,94.58,94.6,94.56,94.595,1506300003.0
2006-08-21 21:55:00,94.59,94.593,94.55,94.553,1782800007.0
2006-08-21 22:00:00,94.577,94.604,94.547,94.592,3419099983.0
2006-08-21 22:05:00,94.592,94.594,94.559,94.58,1081699994.0
2006-08-21 22:10:00,94.585,94.597,94.541,94.556,1668900003.0
2006-08-21 22:15:00,94.567,94.614,94.552,94.59,1521099991.0
2006-08-21 22:20:00,94.615,94.627,94.59,94.607,936099995.0
2006-08-21 22:25:00,94.6,94.625,94.572,94.595,1739299994.0
2006-08-21 22:30:00,94.592,94.617,94.58,94.586,1723699997.0
2006-08-21 22:35:00,94.588,94.61,94.566,94.605,1603799993.0
2006-08-21 22:40:00,94.605,94.618,94.574,94.599,1926899997.0
2006-08-21 22:45:00,94.603,94.603,94.55,94.573,2069299987.0
2006-08-21 22:50:00,94.59,94.608,94.543,94.595,1660099990.0
2006-08-21 22:55:00,94.592,94.593,94.493,94.5,1280399995.0
2006-08-21 23:00:00,94.557,94.594,94.526,94.55,1263599999.0
2006-08-21 23:05:00,94.542,94.619,94.536,94.574,1371199995.0
2006-08-21 23:10:00,94.583,94.619,94.559,94.58,1218599993.0
2006-08-21 23:15:00,94.571,94.628,94.553,94.61,1516199985.0
2006-08-21 23:20:00,94.624,94.632,94.562,94.603,1136899994.0
2006-08-21 23:25:00,94.606,94.625,94.586,94.615,944399992.0
2006-08-21 23:30:00,94.62,94.629,94.596,94.619,1031399994.0
2006-08-21 23:35:00,94.623,94.634,94.583,94.615,1049300007.0
2006-08-21 23:40:00,94.606,94.636,94.591,94.636,1336100002.0
2006-08-21 23:45:00,94.632,94.64,94.604,94.605,782699995.0
2006-08-21 23:50:00,94.61,94.647,94.591,94.634,962799998.0
2006-08-21 23:55:00,94.641,94.65,94.618,94.624,900999997.0
2006-08-22 00:00:00,94.622,94.643,94.61,94.628,962599992.0
2006-08-22 00:05:00,94.624,94.645,94.562,94.562,1008899996.0
2006-08-22 00:10:00,94.576,94.619,94.57,94.605,1089600002.0
2006-08-22 00:15:00,94.595,94.629,94.577,94.602,693300002.0
2006-08-22 00:20:00,94.589,94.633,94.518,94.523,1292599986.0
2006-08-22 00:25:00,94.532,94.554,94.506,94.554,1044900000.0
2006-08-22 00:30:00,94.541,94.547,94.491,94.491,1112999993.0
2006-08-22 00:35:00,94.512,94.553,94.489,94.552,1029899993.0
2006-08-22 00:40:00,94.548,94.552,94.495,94.495,988199994.0
2006-08-22 00:45:00,94.506,94.53,94.485,94.506,1242199997.0
2006-08-22 00:50:00,94.488,94.522,94.469,94.496,983599994.0
2006-08-22 00:55:00,94.503,94.542,94.489,94.528,1051700003.0
2006-08-22 01:00:00,94.517,94.567,94.515,94.548,1320700002.0
2006-08-22 01:05:00,94.525,94.573,94.525,94.559,1252899998.0
2006-08-22 01:10:00,94.559,94.578,94.517,94.517,1039400002.0
2006-08-22 01:15:00,94.543,94.566,94.527,94.546,1080999997.0
2006-08-22 01:20:00,94.547,94.555,94.507,94.527,976800002.0
2006-08-22 01:25:00,94.514,94.541,94.497,94.519,867300003.0
2006-08-22 01:30:00,94.542,94.542,94.503,94.534,1092300000.0
2006-08-22 01:35:00,94.517,94.55,94.5,94.528,1079499994.0
2006-08-22 01:40:00,94.508,94.523,94.465,94.469,914599996.0
2006-08-22 01:45:00,94.498,94.522,94.474,94.491,1417500000.0
2006-08-22 01:50:00,94.498,94.55,94.479,94.522,1224199996.0
2006-08-22 01:55:00,94.537,94.544,94.502,94.538,1376499998.0
2006-08-22 02:00:00,94.533,94.56,94.512,94.56,1271399994.0
2006-08-22 02:05:00,94.561,94.588,94.533,94.577,1123199996.0
2006-08-22 02:10:00,94.577,94.592,94.54,94.592,950299999.0
2006-08-22 02:15:00,94.59,94.608,94.552,94.608,1182599997.0
2006-08-22 02:20:00,94.592,94.61,94.559,94.582,767199994.0
2006-08-22 02:25:00,94.593,94.634,94.568,94.609,1071700001.0
2006-08-22 02:30:00,94.594,94.705,94.594,94.688,950499996.0
2006-08-22 02:35:00,94.677,94.699,94.65,94.671,1214599995.0
2006-08-22 02:40:00,94.66,94.72,94.657,94.708,1563000004.0
2006-08-22 02:45:00,94.695,94.717,94.664,94.681,1059099999.0
2006-08-22 02:50:00,94.682,94.694,94.657,94.688,930499995.0
2006-08-22 02:55:00,94.685,94.685,94.645,94.658,1231799999.0
2006-08-22 03:00:00,94.63,94.657,94.596,94.603,1012399998.0
2006-08-22 03:05:00,94.598,94.635,94.583,94.635,892700001.0
2006-08-22 03:10:00,94.633,94.665,94.616,94.66,1137400003.0
2006-08-22 03:15:00,94.655,94.669,94.631,94.655,746100001.0
2006-08-22 03:20:00,94.653,94.653,94.597,94.632,1162600001.0
2006-08-22 03:25:00,94.643,94.658,94.619,94.638,1161700002.0
2006-08-22 03:30:00,94.64,94.648,94.605,94.625,1276200003.0
2006-08-22 03:35:00,94.606,94.635,94.584,94.584,929200001.0
2006-08-22 03:40:00,94.593,94.625,94.568,94.625,950399998.0
2006-08-22 03:45:00,94.613,94.618,94.579,94.61,1013799993.0
2006-08-22 03:50:00,94.608,94.622,94.583,94.597,1104499996.0
2006-08-22 03:55:00,94.587,94.631,94.587,94.618,867899994.0
2006-08-22 04:00:00,94.607,94.612,94.544,94.566,701799993.0
2006-08-22 04:05:00,94.57,94.586,94.524,94.542,1131999992.0
2006-08-22 04:10:00,94.547,94.57,94.529,94.545,1108699994.0
2006-08-22 04:15:00,94.549,94.578,94.539,94.563,1120399990.0
2006-08-22 04:20:00,94.551,94.594,94.551,94.566,1404299995.0
2006-08-22 04:25:00,94.587,94.588,94.539,94.56,1152399998.0
2006-08-22 04:30:00,94.546,94.575,94.543,94.563,669699991.0
2006-08-22 04:35:00,94.565,94.592,94.552,94.56,1182299995.0
2006-08-22 04:40:00,94.56,94.587,94.545,94.568,680599998.0
2006-08-22 04:45:00,94.573,94.598,94.552,94.559,1240900008.0
2006-08-22 04:50:00,94.563,94.595,94.562,94.585,798199995.0
2006-08-22 04:55:00,94.592,94.597,94.559,94.583,1045699988.0
2006-08-22 05:00:00,94.57,94.597,94.554,94.576,807599999.0
2006-08-22 05:05:00,94.574,94.619,94.571,94.6,817699994.0
2006-08-22 05:10:00,94.601,94.62,94.585,94.62,767600005.0
2006-08-22 05:15:00,94.607,94.629,94.587,94.607,763899995.0
2006-08-22 05:20:00,94.616,94.62,94.581,94.606,784400001.0
2006-08-22 05:25:00,94.597,94.62,94.581,94.618,571800005.0
2006-08-22 05:30:00,94.628,94.656,94.619,94.627,894600004.0
2006-08-22 05:35:00,94.647,94.656,94.619,94.629,973999996.0
2006-08-22 05:40:00,94.644,94.653,94.615,94.636,637600001.0
2006-08-22 05:45:00,94.626,94.662,94.574,94.653,929300005.0
2006-08-22 05:50:00,94.648,94.655,94.618,94.634,876399994.0
2006-08-22 05:55:00,94.635,94.653,94.611,94.637,957799989.0
2006-08-22 06:00:00,94.623,94.658,94.618,94.657,754499998.0
2006-08-22 06:05:00,94.656,94.667,94.621,94.667,1303100000.0
2006-08-22 06:10:00,94.653,94.657,94.617,94.629,654899988.0
2006-08-22 06:15:00,94.64,94.653,94.62,94.65,737899992.0
2006-08-22 06:20:00,94.646,94.646,94.605,94.632,373999995.0
2006-08-22 06:25:00,94.628,94.659,94.609,94.637,755499999.0
2006-08-22 06:30:00,94.647,94.663,94.62,94.63,593999999.0
2006-08-22 06:35:00,94.652,94.658,94.609,94.62,574399991.0
2006-08-22 06:40:00,94.637,94.643,94.6,94.609,1260000001.0
2006-08-22 06:45:00,94.62,94.638,94.595,94.612,820600003.0
2006-08-22 06:50:00,94.596,94.613,94.572,94.588,896999989.0
2006-08-22 06:55:00,94.612,94.616,94.572,94.578,1239099997.0
2006-08-22 07:00:00,94.583,94.596,94.558,94.59,1149399992.0
2006-08-22 07:05:00,94.572,94.586,94.551,94.578,834900004.0
2006-08-22 07:10:00,94.568,94.602,94.566,94.576,1263699991.0
2006-08-22 07:15:00,94.598,94.611,94.57,94.596,909200002.0
2006-08-22 07:20:00,94.615,94.636,94.581,94.614,962199995.0
2006-08-22 07:25:00,94.611,94.634,94.58,94.604,1270999997.0
2006-08-22 07:30:00,94.623,94.626,94.576,94.598,1069299997.0
2006-08-22 07:35:00,94.601,94.626,94.592,94.6,1130300000.0
2006-08-22 07:40:00,94.611,94.619,94.553,94.577,1074200014.0
2006-08-22 07:45:00,94.57,94.611,94.55,94.572,785600001.0
2006-08-22 07:50:00,94.587,94.597,94.566,94.593,1068699996.0
2006-08-22 07:55:00,94.597,94.61,94.56,94.59,1073299992.0
2006-08-22 08:00:00,94.581,94.606,94.564,94.598,1034300001.0
2006-08-22 08:05:00,94.593,94.605,94.551,94.605,985600000.0
2006-08-22 08:10:00,94.577,94.617,94.565,94.608,979799991.0
2006-08-22 08:15:00,94.612,94.672,94.596,94.642,907999991.0
2006-08-22 08:20:00,94.648,94.691,94.631,94.659,1057700004.0
2006-08-22 08:25:00,94.642,94.699,94.642,94.679,1194499988.0
2006-08-22 08:30:00,94.683,94.724,94.67,94.687,1135899996.0
2006-08-22 08:35:00,94.686,94.716,94.671,94.707,1129999990.0
2006-08-22 08:40:00,94.707,94.73,94.673,94.71,855299994.0
2006-08-22 08:45:00,94.717,94.728,94.69,94.704,1097599993.0
2006-08-22 08:50:00,94.698,94.701,94.629,94.676,1034400004.0
2006-08-22 08:55:00,94.67,94.688,94.644,94.687,897999992.0
2006-08-22 09:00:00,94.702,94.728,94.68,94.717,1201000008.0
2006-08-22 09:05:00,94.703,94.741,94.682,94.726,1227599990.0
2006-08-22 09:10:00,94.729,94.776,94.708,94.748,835400006.0
2006-08-22 09:15:00,94.77,94.772,94.688,94.689,815800002.0
2006-08-22 09:20:00,94.717,94.761,94.685,94.738,1125599997.0
2006-08-22 09:25:00,94.745,94.776,94.72,94.736,1191699998.0
2006-08-22 09:30:00,94.745,94.772,94.709,94.745,1139399999.0
2006-08-22 09:35:00,94.742,94.776,94.724,94.758,1562099997.0
2006-08-22 09:40:00,94.764,94.785,94.732,94.78,965699992.0
2006-08-22 09:45:00,94.772,94.807,94.739,94.804,1087599996.0
2006-08-22 09:50:00,94.814,94.848,94.801,94.826,1042699991.0
2006-08-22 09:55:00,94.799,94.843,94.783,94.824,995599991.0
2006-08-22 10:00:00,94.828,94.883,94.824,94.857,1001000001.0
2006-08-22 10:05:00,94.842,94.87,94.822,94.831,982200008.0
2006-08-22 10:10:00,94.802,94.851,94.799,94.799,959200003.0
2006-08-22 10:15:00,94.809,94.829,94.771,94.795,891900002.0
2006-08-22 10:20:00,94.803,94.824,94.781,94.813,1224500001.0
2006-08-22 10:25:00,94.809,94.826,94.778,94.809,1036299996.0
2006-08-22 10:30:00,94.813,94.819,94.769,94.796,781799999.0
2006-08-22 10:35:00,94.794,94.842,94.793,94.837,1097799996.0
2006-08-22 10:40:00,94.834,94.846,94.772,94.8,1364500000.0
2006-08-22 10:45:00,94.805,94.824,94.764,94.806,983399996.0
2006-08-22 10:50:00,94.836,94.836,94.769,94.796,995299997.0
2006-08-22 10:55:00,94.802,94.803,94.762,94.776,1370000001.0
2006-08-22 11:00:00,94.74,94.742,94.666,94.702,976499997.0
2006-08-22 11:05:00,94.685,94.747,94.685,94.725,1192599985.0
2006-08-22 11:10:00,94.728,94.741,94.623,94.623,1402300001.0
2006-08-22 11:15:00,94.616,94.649,94.545,94.545,1156800003.0
2006-08-22 11:20:00,94.559,94.6,94.547,94.567,1403000003.0
2006-08-22 11:25:00,94.574,94.613,94.513,94.595,1049099989.0
2006-08-22 11:30:00,94.588,94.609,94.543,94.572,1361299996.0
2006-08-22 11:35:00,94.584,94.635,94.568,94.628,1033299996.0
2006-08-22 11:40:00,94.637,94.674,94.616,94.654,1547399998.0
2006-08-22 11:45:00,94.657,94.666,94.629,94.636,1242300008.0
2006-08-22 11:50:00,94.657,94.687,94.627,94.627,1433099988.0
2006-08-22 11:55:00,94.649,94.662,94.604,94.617,1173499995.0
2006-08-22 12:00:00,94.611,94.626,94.568,94.602,1223599997.0
2006-08-22 12:05:00,94.609,94.645,94.597,94.628,1196099995.0
2006-08-22 12:10:00,94.619,94.653,94.586,94.598,1293199992.0
2006-08-22 12:15:00,94.605,94.605,94.545,94.545,990599995.0
2006-08-22 12:20:00,94.546,94.583,94.531,94.569,1137299998.0
2006-08-22 12:25:00,94.557,94.568,94.532,94.562,1056299992.0
2006-08-22 12:30:00,94.535,94.577,94.534,94.539,1133399994.0
2006-08-22 12:35:00,94.551,94.551,94.456,94.466,730700002.0
2006-08-22 12:40:00,94.455,94.517,94.45,94.483,1068800004.0
2006-08-22 12:45:00,94.473,94.509,94.441,94.452,1273300001.0
2006-08-22 12:50:00,94.437,94.463,94.399,94.438,1120299996.0
2006-08-22 12:55:00,94.418,94.493,94.418,94.45,782700000.0
2006-08-22 13:00:00,94.479,94.546,94.476,94.518,1141799990.0
2006-08-22 13:05:00,94.538,94.54,94.46,94.485,1250200000.0
2006-08-22 13:10:00,94.502,94.512,94.474,94.494,1204899996.0
2006-08-22 13:15:00,94.495,94.503,94.427,94.441,1211300003.0
2006-08-22 13:20:00,94.459,94.477,94.444,94.461,878199994.0
2006-08-22 13:25:00,94.475,94.548,94.446,94.548,1206999993.0
2006-08-22 13:30:00,94.532,94.548,94.501,94.508,966799993.0
2006-08-22 13:35:00,94.523,94.523,94.471,94.499,1165100009.0
2006-08-22 13:40:00,94.496,94.507,94.468,94.485,1015099995.0
2006-08-22 13:45:00,94.505,94.528,94.48,94.488,1018000000.0
2006-08-22 13:50:00,94.498,94.503,94.446,94.47,1250099994.0
2006-08-22 13:55:00,94.466,94.482,94.392,94.448,810799999.0
2006-08-22 14:00:00,94.449,94.449,94.369,94.402,1256499989.0
2006-08-22 14:05:00,94.423,94.442,94.397,94.424,1146600002.0
2006-08-22 14:10:00,94.438,94.509,94.4,94.507,1070000002.0
2006-08-22 14:15:00,94.488,94.551,94.485,94.539,901999997.0
2006-08-22 14:20:00,94.519,94.534,94.477,94.504,1159299998.0
2006-08-22 14:25:00,94.486,94.506,94.457,94.498,1136999993.0
2006-08-22 14:30:00,94.466,94.507,94.446,94.478,1296999993.0
2006-08-22 14:35:00,94.489,94.504,94.454,94.472,1327400006.0
2006-08-22 14:40:00,94.504,94.515,94.467,94.496,965700000.0
2006-08-22 14:45:00,94.481,94.506,94.438,94.456,944800001.0
2006-08-22 14:50:00,94.479,94.514,94.459,94.484,1204099990.0
2006-08-22 14:55:00,94.49,94.509,94.432,94.493,1223599994.0
2006-08-22 15:00:00,94.492,94.533,94.491,94.528,665599998.0
2006-08-22 15:05:00,94.5,94.526,94.466,94.488,950100003.0
2006-08-22 15:10:00,94.48,94.485,94.444,94.453,939399996.0
2006-08-22 15:15:00,94.451,94.493,94.444,94.452,1317600009.0
2006-08-22 15:20:00,94.463,94.483,94.398,94.438,1279599991.0
2006-08-22 15:25:00,94.435,94.457,94.414,94.442,1169799993.0
2006-08-22 15:30:00,94.447,94.451,94.394,94.397,1040699994.0
2006-08-22 15:35:00,94.395,94.451,94.395,94.44,980699995.0
2006-08-22 15:40:00,94.441,94.49,94.408,94.485,905199997.0
2006-08-22 15:45:00,94.455,94.506,94.439,94.446,1109999989.0
2006-08-22 15:50:00,94.464,94.495,94.441,94.476,1301599989.0
2006-08-22 15:55:00,94.479,94.486,94.384,94.41,1135699992.0
2006-08-22 16:00:00,94.397,94.456,94.38,94.426,883000001.0
2006-08-22 16:05:00,94.437,94.463,94.385,94.405,1064199997.0
2006-08-22 16:10:00,94.404,94.432,94.376,94.41,1240099986.0
2006-08-22 16:15:00,94.395,94.409,94.33,94.356,1021200001.0
2006-08-22 16:20:00,94.347,94.378,94.277,94.277,1205200005.0
2006-08-22 16:25:00,94.292,94.316,94.268,94.3,1069899987.0
2006-08-22 16:30:00,94.297,94.338,94.286,94.33,1191599993.0
2006-08-22 16:35:00,94.317,94.387,94.317,94.377,1193299996.0
2006-08-22 16:40:00,94.384,94.409,94.352,94.374,1222199999.0
2006-08-22 16:45:00,94.388,94.419,94.349,94.415,1320100001.0
2006-08-22 16:50:00,94.4,94.418,94.373,94.373,1188599998.0
2006-08-22 16:55:00,94.398,94.431,94.361,94.409,859299993.0
2006-08-22 17:00:00,94.389,94.427,94.375,94.392,1044600001.0
2006-08-22 17:05:00,94.406,94.423,94.353,94.391,1071000003.0
2006-08-22 17:10:00,94.389,94.415,94.368,94.398,1162399992.0
2006-08-22 17:15:00,94.387,94.417,94.37,94.372,1101899986.0
2006-08-22 17:20:00,94.379,94.41,94.372,94.399,763199998.0
2006-08-22 17:25:00,94.379,94.425,94.376,94.415,1013399996.0
2006-08-22 17:30:00,94.395,94.424,94.388,94.407,977700002.0
2006-08-22 17:35:00,94.404,94.426,94.389,94.394,1230500000.0
2006-08-22 17:40:00,94.41,94.51,94.39,94.489,1152000001.0
2006-08-22 17:45:00,94.511,94.515,94.445,94.445,1161599985.0
2006-08-22 17:50:00,94.463,94.49,94.435,94.49,1107899992.0
2006-08-22 17:55:00,94.495,94.501,94.435,94.437,998999995.0
2006-08-22 18:00:00,94.454,94.49,94.436,94.49,5682499986.0
2006-08-22 18:05:00,94.5,94.5,94.446,94.468,7285199984.0
2006-08-22 18:10:00,94.467,94.505,94.455,94.5,6691500013.0
2006-08-22 18:15:00,94.49,94.51,94.456,94.49,6708400032.0
2006-08-22 18:20:00,94.476,94.481,94.435,94.441,9177599982.0
2006-08-22 18:25:00,94.444,94.48,94.435,94.45,6925899999.0
2006-08-22 18:30:00,94.452,94.48,94.423,94.461,7652899997.0
2006-08-22 18:35:00,94.452,94.473,94.412,94.434,5415099966.0
2006-08-22 18:40:00,94.452,94.473,94.412,94.432,4974099971.0
2006-08-22 18:45:00,94.43,94.448,94.412,94.434,2666699994.0
2006-08-22 18:50:00,94.408,94.448,94.403,94.432,6251199974.0
2006-08-22 18:55:00,94.424,94.456,94.411,94.435,4805499994.0
2006-08-22 19:00:00,94.433,94.455,94.411,94.422,1852500001.0
2006-08-22 19:05:00,94.418,94.441,94.4,94.42,5683499978.0
2006-08-22 19:10:00,94.438,94.458,94.417,94.444,1922099987.0
2006-08-22 19:15:00,94.456,94.473,94.411,94.442,4273099993.0
2006-08-22 19:20:00,94.451,94.467,94.415,94.446,4179199985.0
2006-08-22 19:25:00,94.441,94.466,94.377,94.39,5776499985.0
2006-08-22 19:30:00,94.398,94.462,94.377,94.446,4467799977.0
2006-08-22 19:35:00,94.442,94.472,94.405,94.463,3419299995.0
2006-08-22 19:40:00,94.451,94.504,94.451,94.463,4103199971.0
2006-08-22 19:45:00,94.444,94.47,94.433,94.458,3142100003.0
2006-08-22 19:50:00,94.432,94.496,94.425,94.445,3168000003.0
2006-08-22 19:55:00,94.451,94.482,94.428,94.473,3122199992.0
2006-08-22 20:00:00,94.458,94.483,94.442,94.462,2477899982.0
2006-08-22 20:05:00,94.462,94.478,94.431,94.472,2642299999.0
2006-08-22 20:10:00,94.464,94.479,94.412,94.447,4931199987.0
2006-08-22 20:15:00,94.447,94.461,94.41,94.447,4276299985.0
2006-08-22 20:20:00,94.434,94.465,94.419,94.433,4090599999.0
2006-08-22 20:25:00,94.45,94.461,94.411,94.418,6136899998.0
2006-08-22 20:30:00,94.42,94.45,94.404,94.42,3327299982.0
2006-08-22 20:35:00,94.437,94.446,94.402,94.436,4395699987.0
2006-08-22 20:40:00,94.433,94.45,94.412,94.428,5023599995.0
2006-08-22 20:45:00,94.424,94.441,94.383,94.425,4605399995.0
2006-08-22 20:50:00,94.423,94.436,94.39,94.416,4038499972.0
2006-08-22 20:55:00,94.414,94.437,94.363,94.4,5358999989.0
2006-08-22 21:00:00,94.39,94.42,94.382,94.398,3305899996.0
2006-08-22 21:05:00,94.391,94.416,94.374,94.405,2674100008.0
2006-08-22 21:10:00,94.41,94.423,94.38,94.406,3347000006.0
2006-08-22 21:15:00,94.393,94.41,94.359,94.399,4585699997.0
2006-08-22 21:20:00,94.388,94.409,94.355,94.378,7122699984.0
2006-08-22 21:25:00,94.37,94.402,94.361,94.38,3463199988.0
2006-08-22 21:30:00,94.392,94.408,94.351,94.37,2653499996.0
2006-08-22 21:35:00,94.374,94.407,94.359,94.4,1823900001.0
2006-08-22 21:40:00,94.388,94.418,94.37,94.403,3368500001.0
2006-08-22 21:45:00,94.396,94.411,94.37,94.379,3465600001.0
2006-08-22 21:50:00,94.387,94.395,94.354,94.357,1439500001.0
2006-08-22 21:55:00,94.357,94.385,94.341,94.362,1789700004.0
2006-08-22 22:00:00,94.365,94.376,94.315,94.315,3977199980.0
2006-08-22 22:05:00,94.311,94.335,94.288,94.311,1329100000.0
2006-08-22 22:10:00,94.303,94.335,94.283,94.318,1712000001.0
2006-08-22 22:15:00,94.318,94.347,94.306,94.34,1381599992.0
2006-08-22 22:20:00,94.345,94.364,94.324,94.334,1272999989.0
2006-08-22 22:25:00,94.345,94.35,94.304,94.326,1835799994.0
2006-08-22 22:30:00,94.324,94.353,94.314,94.324,1978599993.0
2006-08-22 22:35:00,94.348,94.352,94.308,94.331,1372599982.0
2006-08-22 22:40:00,94.347,94.367,94.315,94.34,1942699999.0
2006-08-22 22:45:00,94.347,94.379,94.32,94.341,2154599988.0
2006-08-22 22:50:00,94.349,94.386,94.329,94.365,1622099996.0
2006-08-22 22:55:00,94.369,94.389,94.293,94.34,1396899990.0
2006-08-22 23:00:00,94.356,94.407,94.341,94.387,1089400005.0
2006-08-22 23:05:00,94.407,94.407,94.339,94.38,1297500001.0
2006-08-22 23:10:00,94.399,94.425,94.356,94.391,1368599996.0
2006-08-22 23:15:00,94.385,94.43,94.332,94.388,1478399990.0
2006-08-22 23:20:00,94.37,94.402,94.361,94.395,1118200003.0
2006-08-22 23:25:00,94.396,94.417,94.369,94.398,717800001.0
2006-08-22 23:30:00,94.417,94.417,94.362,94.382,1148699990.0
2006-08-22 23:35:00,94.4,94.405,94.366,94.375,969199994.0
2006-08-22 23:40:00,94.377,94.402,94.357,94.374,1182199997.0
2006-08-22 23:45:00,94.373,94.4,94.351,94.384,620899992.0
2006-08-22 23:50:00,94.37,94.4,94.354,94.377,1061200004.0
2006-08-22 23:55:00,94.356,94.385,94.356,94.375,698800006.0
2006-08-23 00:00:00,94.363,94.388,94.342,94.382,949299996.0
2006-08-23 00:05:00,94.383,94.406,94.347,94.347,1350700002.0
2006-08-23 00:10:00,94.366,94.405,94.362,94.379,844000003.0
2006-08-23 00:15:00,94.387,94.403,94.369,94.388,778599992.0
2006-08-23 00:20:00,94.395,94.4,94.339,94.345,1124399998.0
2006-08-23 00:25:00,94.371,94.378,94.333,94.368,1018600000.0
2006-08-23 00:30:00,94.355,94.406,94.353,94.382,925000000.0
2006-08-23 00:35:00,94.39,94.416,94.37,94.395,1036099993.0
2006-08-23 00:40:00,94.399,94.426,94.373,94.41,990000004.0
2006-08-23 00:45:00,94.417,94.435,94.384,94.41,1344299985.0
2006-08-23 00:50:00,94.392,94.412,94.371,94.371,962400001.0
2006-08-23 00:55:00,94.395,94.41,94.372,94.402,1220999993.0
2006-08-23 01:00:00,94.392,94.407,94.348,94.372,756499993.0
2006-08-23 01:05:00,94.366,94.377,94.342,94.358,846499994.0
2006-08-23 01:10:00,94.372,94.373,94.323,94.343,990399991.0
2006-08-23 01:15:00,94.353,94.368,94.328,94.365,906299997.0
2006-08-23 01:20:00,94.359,94.369,94.33,94.355,912300006.0
2006-08-23 01:25:00,94.348,94.366,94.302,94.322,982600000.0
2006-08-23 01:30:00,94.345,94.36,94.322,94.331,931099993.0
2006-08-23 01:35:00,94.345,94.355,94.321,94.332,1161800001.0
2006-08-23 01:40:00,94.323,94.347,94.306,94.347,894000001.0
2006-08-23 01:45:00,94.345,94.345,94.301,94.303,1230900000.0
2006-08-23 01:50:00,94.292,94.34,94.272,94.276,1254100000.0
2006-08-23 01:55:00,94.294,94.305,94.268,94.273,1593500001.0
2006-08-23 02:00:00,94.277,94.3,94.262,94.271,1376999994.0
2006-08-23 02:05:00,94.269,94.287,94.245,94.252,1050299999.0
2006-08-23 02:10:00,94.258,94.265,94.223,94.223,833199996.0
2006-08-23 02:15:00,94.234,94.253,94.213,94.233,1224399990.0
2006-08-23 02:20:00,94.212,94.253,94.212,94.242,1085899992.0
2006-08-23 02:25:00,94.248,94.258,94.207,94.219,1441900001.0
2006-08-23 02:30:00,94.196,94.219,94.159,94.195,863399998.0
2006-08-23 02:35:00,94.19,94.235,94.171,94.22,817899997.0
2006-08-23 02:40:00,94.238,94.243,94.203,94.206,1401899996.0
2006-08-23 02:45:00,94.188,94.228,94.17,94.173,988299999.0
2006-08-23 02:50:00,94.185,94.195,94.152,94.18,957599991.0
2006-08-23 02:55:00,94.185,94.215,94.176,94.195,1209899991.0
2006-08-23 03:00:00,94.172,94.218,94.157,94.188,1421099994.0
2006-08-23 03:05:00,94.207,94.207,94.155,94.164,1079699997.0
2006-08-23 03:10:00,94.156,94.234,94.156,94.216,1179000005.0
2006-08-23 03:15:00,94.203,94.253,94.19,94.245,442199997.0
2006-08-23 03:20:00,94.248,94.25,94.198,94.208,1477499990.0
2006-08-23 03:25:00,94.233,94.262,94.208,94.247,960600004.0
2006-08-23 03:30:00,94.25,94.279,94.234,94.252,1249600007.0
2006-08-23 03:35:00,94.247,94.275,94.204,94.222,862300009.0
2006-08-23 03:40:00,94.21,94.248,94.191,94.248,972799992.0
2006-08-23 03:45:00,94.217,94.249,94.212,94.219,1158599996.0
2006-08-23 03:50:00,94.211,94.235,94.188,94.199,1040500004.0
2006-08-23 03:55:00,94.21,94.21,94.15,94.157,908599991.0
2006-08-23 04:00:00,94.148,94.181,94.116,94.116,704200007.0
2006-08-23 04:05:00,94.114,94.143,94.097,94.097,1099299997.0
2006-08-23 04:10:00,94.109,94.152,94.101,94.12,942800010.0
2006-08-23 04:15:00,94.132,94.144,94.103,94.136,1083399995.0
2006-08-23 04:20:00,94.101,94.157,94.101,94.135,891599990.0
2006-08-23 04:25:00,94.142,94.165,94.118,94.147,873700002.0
2006-08-23 04:30:00,94.142,94.163,94.13,94.153,673600000.0
2006-08-23 04:35:00,94.135,94.167,94.13,94.13,772399999.0
2006-08-23 04:40:00,94.157,94.162,94.125,94.131,1026700004.0
2006-08-23 04:45:00,94.151,94.154,94.099,94.124,816400004.0
2006-08-23 04:50:00,94.109,94.134,94.072,94.087,1159199997.0
2006-08-23 04:55:00,94.067,94.1,94.051,94.051,896799998.0
2006-08-23 05:00:00,94.049,94.087,94.038,94.057,934999999.0
2006-08-23 05:05:00,94.073,94.092,94.038,94.07,939599996.0
2006-08-23 05:10:00,94.073,94.085,94.039,94.073,1445900002.0
2006-08-23 05:15:00,94.084,94.119,94.074,94.091,755899995.0
2006-08-23 05:20:00,94.114,94.121,94.083,94.095,679799999.0
2006-08-23 05:25:00,94.097,94.12,94.081,94.099,907599999.0
2006-08-23 05:30:00,94.105,94.134,94.096,94.129,966199997.0
2006-08-23 05:35:00,94.127,94.144,94.107,94.137,672100002.0
2006-08-23 05:40:00,94.118,94.146,94.114,94.117,716800004.0
2006-08-23 05:45:00,94.12,94.14,94.062,94.127,713899991.0
2006-08-23 05:50:00,94.119,94.135,94.097,94.11,1023800004.0
2006-08-23 05:55:00,94.08,94.134,94.08,94.116,766800005.0
2006-08-23 06:00:00,94.111,94.144,94.102,94.123,1089999990.0
2006-08-23 06:05:00,94.11,94.13,94.095,94.11,1201899997.0
2006-08-23 06:10:00,94.095,94.12,94.072,94.102,655899993.0
2006-08-23 06:15:00,94.091,94.121,94.081,94.11,697699998.0
2006-08-23 06:20:00,94.114,94.116,94.084,94.084,254599998.0
2006-08-23 06:25:00,94.098,94.137,94.077,94.133,1032899997.0
2006-08-23 06:30:00,94.135,94.147,94.11,94.123,837100003.0
2006-08-23 06:35:00,94.124,94.151,94.108,94.151,744999997.0
2006-08-23 06:40:00,94.154,94.157,94.124,94.151,1108600006.0
2006-08-23 06:45:00,94.151,94.161,94.119,94.119,674299993.0
2006-08-23 06:50:00,94.121,94.167,94.121,94.142,1196299994.0
2006-08-23 06:55:00,94.162,94.177,94.124,94.156,1055900000.0
2006-08-23 07:00:00,94.141,94.186,94.128,94.165,1184299993.0
2006-08-23 07:05:00,94.167,94.175,94.14,94.167,818599998.0
2006-08-23 07:10:00,94.168,94.175,94.132,94.145,1339799995.0
2006-08-23 07:15:00,94.147,94.171,94.122,94.143,828199999.0
2006-08-23 07:20:00,94.158,94.164,94.131,94.152,717200003.0
2006-08-23 07:25:00,94.132,94.164,94.119,94.131,1062999995.0
2006-08-23 07:30:00,94.144,94.163,94.107,94.153,657099996.0
2006-08-23 07:35:00,94.152,94.152,94.109,94.137,963399990.0
2006-08-23 07:40:00,94.138,94.152,94.119,94.13,1126799995.0
2006-08-23 07:45:00,94.117,94.153,94.114,94.134,967600005.0
2006-08-23 07:50:00,94.132,94.151,94.106,94.134,1096400005.0
2006-08-23 07:55:00,94.14,94.14,94.091,94.1,995499988.0
2006-08-23 08:00:00,94.117,94.125,94.074,94.079,1008299993.0
2006-08-23 08:05:00,94.089,94.106,94.069,94.103,1060599995.0
2006-08-23 08:10:00,94.094,94.127,94.078,94.125,1112799996.0
2006-08-23 08:15:00,94.127,94.133,94.082,94.112,1037199995.0
2006-08-23 08:20:00,94.125,94.152,94.11,94.13,943899995.0
2006-08-23 08:25:00,94.12,94.155,94.112,94.13,1031200002.0
2006-08-23 08:30:00,94.145,94.16,94.112,94.139,921000005.0
2006-08-23 08:35:00,94.157,94.17,94.136,94.151,1247300004.0
2006-08-23 08:40:00,94.145,94.177,94.123,94.138,1038400005.0
2006-08-23 08:45:00,94.157,94.157,94.106,94.126,1296099989.0
2006-08-23 08:50:00,94.126,94.166,94.102,94.146,955999999.0
2006-08-23 08:55:00,94.155,94.19,94.123,94.147,1223499996.0
2006-08-23 09:00:00,94.148,94.2,94.118,94.186,1149799992.0
2006-08-23 09:05:00,94.181,94.217,94.161,94.191,1278900001.0
2006-08-23 09:10:00,94.205,94.205,94.125,94.125,1141200005.0
2006-08-23 09:15:00,94.132,94.16,94.086,94.16,681599995.0
2006-08-23 09:20:00,94.174,94.179,94.136,94.15,929899999.0
2006-08-23 09:25:00,94.156,94.208,94.117,94.175,962499998.0
2006-08-23 09:30:00,94.15,94.211,94.13,94.211,1062099998.0
2006-08-23 09:35:00,94.191,94.24,94.189,94.22,1234400003.0
2006-08-23 09:40:00,94.217,94.257,94.205,94.228,1097500004.0
2006-08-23 09:45:00,94.235,94.272,94.215,94.256,1285000001.0
2006-08-23 09:50:00,94.26,94.291,94.242,94.263,1074300001.0
2006-08-23 09:55:00,94.252,94.326,94.237,94.313,1030100005.0
2006-08-23 10:00:00,94.296,94.347,94.292,94.318,1308299994.0
2006-08-23 10:05:00,94.332,94.362,94.303,94.348,1030799992.0
2006-08-23 10:10:00,94.339,94.355,94.307,94.332,1020599991.0
2006-08-23 10:15:00,94.339,94.347,94.307,94.315,1064199994.0
2006-08-23 10:20:00,94.324,94.348,94.304,94.347,1326500003.0
2006-08-23 10:25:00,94.331,94.351,94.32,94.333,1027699996.0
2006-08-23 10:30:00,94.322,94.342,94.278,94.307,1075699995.0
2006-08-23 10:35:00,94.326,94.326,94.274,94.295,920799998.0
2006-08-23 10:40:00,94.264,94.309,94.26,94.292,1126199995.0
2006-08-23 10:45:00,94.303,94.322,94.284,94.305,968700004.0
2006-08-23 10:50:00,94.305,94.336,94.285,94.313,1214700005.0
2006-08-23 10:55:00,94.31,94.337,94.273,94.28,906199994.0
2006-08-23 11:00:00,94.297,94.31,94.264,94.272,1206099994.0
2006-08-23 11:05:00,94.281,94.309,94.266,94.305,1306699991.0
2006-08-23 11:10:00,94.295,94.32,94.245,94.246,1258999993.0
2006-08-23 11:15:00,94.255,94.284,94.238,94.27,1250199997.0
2006-08-23 11:20:00,94.244,94.288,94.235,94.282,1208699989.0
2006-08-23 11:25:00,94.287,94.305,94.255,94.288,1292699995.0
2006-08-23 11:30:00,94.305,94.317,94.27,94.296,1466500007.0
2006-08-23 11:35:00,94.307,94.317,94.276,94.317,1161800000.0
2006-08-23 11:40:00,94.323,94.329,94.29,94.298,1420399992.0
2006-08-23 11:45:00,94.29,94.315,94.267,94.292,959900005.0
2006-08-23 11:50:00,94.293,94.301,94.249,94.249,1070999987.0
2006-08-23 11:55:00,94.238,94.279,94.231,94.265,1263700003.0
2006-08-23 12:00:00,94.25,94.278,94.227,94.265,796900004.0
2006-08-23 12:05:00,94.275,94.28,94.245,94.265,1147799998.0
2006-08-23 12:10:00,94.258,94.279,94.221,94.263,1284099994.0
2006-08-23 12:15:00,94.26,94.287,94.242,94.283,1171100010.0
2006-08-23 12:20:00,94.285,94.302,94.253,94.3,921699996.0
2006-08-23 12:25:00,94.269,94.31,94.269,94.282,1154099995.0
2006-08-23 12:30:00,94.261,94.29,94.251,94.274,1022399996.0
2006-08-23 12:35:00,94.28,94.305,94.266,94.295,926999999.0
2006-08-23 12:40:00,94.285,94.315,94.267,94.301,910099994.0
2006-08-23 12:45:00,94.31,94.328,94.292,94.296,1168700006.0
2006-08-23 12:50:00,94.324,94.33,94.235,94.303,961699997.0
2006-08-23 12:55:00,94.299,94.32,94.279,94.282,1035700000.0
2006-08-23 13:00:00,94.296,94.333,94.292,94.317,1141700001.0
2006-08-23 13:05:00,94.315,94.35,94.298,94.33,998099999.0
2006-08-23 13:10:00,94.337,94.391,94.337,94.368,957999999.0
2006-08-23 13:15:00,94.388,94.413,94.35,94.375,875399993.0
2006-08-23 13:20:00,94.373,94.41,94.358,94.393,1169599996.0
2006-08-23 13:25:00,94.381,94.408,94.362,94.392,1249299990.0
2006-08-23 13:30:00,94.405,94.405,94.341,94.368,1044599998.0
2006-08-23 13:35:00,94.353,94.393,94.348,94.381,1219499991.0
2006-08-23 13:40:00,94.374,94.387,94.344,94.36,1002400004.0
2006-08-23 13:45:00,94.365,94.375,94.333,94.333,1093699996.0
2006-08-23 13:50:00,94.347,94.359,94.307,94.359,1239699996.0
2006-08-23 13:55:00,94.337,94.367,94.33,94.356,1073000002.0
2006-08-23 14:00:00,94.341,94.367,94.327,94.331,1097599998.0
2006-08-23 14:05:00,94.341,94.357,94.31,94.319,1067499992.0
2006-08-23 14:10:00,94.323,94.333,94.291,94.312,1096599993.0
2006-08-23 14:15:00,94.321,94.359,94.31,94.34,1183300001.0
2006-08-23 14:20:00,94.342,94.344,94.292,94.301,1078999990.0
2006-08-23 14:25:00,94.313,94.343,94.287,94.326,1102200002.0
2006-08-23 14:30:00,94.317,94.349,94.279,94.3,1272599997.0
2006-08-23 14:35:00,94.33,94.375,94.298,94.347,1197200004.0
2006-08-23 14:40:00,94.366,94.376,94.331,94.362,1318300006.0
2006-08-23 14:45:00,94.37,94.389,94.292,94.31,815099994.0
2006-08-23 14:50:00,94.32,94.342,94.302,94.325,1309699989.0
2006-08-23 14:55:00,94.351,94.363,94.277,94.335,1132800001.0
2006-08-23 15:00:00,94.336,94.385,94.319,94.385,1263999999.0
2006-08-23 15:05:00,94.365,94.383,94.305,94.338,990199987.0
2006-08-23 15:10:00,94.337,94.366,94.327,94.355,1022299991.0
2006-08-23 15:15:00,94.354,94.416,94.325,94.372,1254699996.0
2006-08-23 15:20:00,94.394,94.423,94.351,94.391,1093499991.0
2006-08-23 15:25:00,94.409,94.432,94.384,94.397,1147600002.0
2006-08-23 15:30:00,94.394,94.407,94.351,94.382,1031499997.0
2006-08-23 15:35:00,94.393,94.403,94.355,94.372,1019700001.0
2006-08-23 15:40:00,94.401,94.409,94.35,94.387,1025899999.0
2006-08-23 15:45:00,94.39,94.413,94.373,94.385,1233999998.0
2006-08-23 15:50:00,94.414,94.452,94.387,94.416,1073700004.0
2006-08-23 15:55:00,94.442,94.453,94.388,94.407,1215500001.0
2006-08-23 16:00:00,94.398,94.462,94.387,94.412,840500003.0
2006-08-23 16:05:00,94.403,94.425,94.383,94.423,1338800000.0
2006-08-23 16:10:00,94.414,94.48,94.41,94.463,1236599988.0
2006-08-23 16:15:00,94.484,94.492,94.414,94.415,1267899987.0
2006-08-23 16:20:00,94.418,94.418,94.365,94.366,1217500006.0
2006-08-23 16:25:00,94.359,94.403,94.344,94.372,1009000000.0
2006-08-23 16:30:00,94.364,94.386,94.323,94.351,951799994.0
2006-08-23 16:35:00,94.368,94.379,94.329,94.36,1405299992.0
2006-08-23 16:40:00,94.357,94.386,94.332,94.345,1202499997.0
2006-08-23 16:45:00,94.368,94.427,94.346,94.427,1293100001.0
2006-08-23 16:50:00,94.442,94.442,94.346,94.368,1141000002.0
2006-08-23 16:55:00,94.381,94.414,94.34,94.394,1067300000.0
2006-08-23 17:00:00,94.397,94.398,94.3,94.329,802399995.0
2006-08-23 17:05:00,94.325,94.325,94.278,94.304,1241599992.0
2006-08-23 17:10:00,94.303,94.303,94.206,94.236,1193800000.0
2006-08-23 17:15:00,94.233,94.26,94.211,94.253,1238799990.0
2006-08-23 17:20:00,94.254,94.263,94.216,94.235,740299993.0
2006-08-23 17:25:00,94.228,94.268,94.197,94.242,1067199990.0
2006-08-23 17:30:00,94.22,94.279,94.22,94.263,1197300008.0
2006-08-23 17:35:00,94.278,94.29,94.221,94.229,1005899993.0
2006-08-23 17:40:00,94.227,94.242,94.187,94.204,1172399996.0
2006-08-23 17:45:00,94.203,94.225,94.143,94.159,983699998.0
2006-08-23 17:50:00,94.151,94.222,94.148,94.199,1151399995.0
2006-08-23 17:55:00,94.217,94.24,94.187,94.187,1148799999.0
2006-08-23 18:00:00,94.198,94.211,94.17,94.2,8618899989.0
2006-08-23 18:05:00,94.21,94.25,94.2,94.21,10675999995.0
2006-08-23 18:10:00,94.211,94.23,94.189,94.21,7321200009.0
2006-08-23 18:15:00,94.22,94.23,94.166,94.19,5756700031.0
2006-08-23 18:20:00,94.187,94.198,94.133,94.144,9315900008.0
2006-08-23 18:25:00,94.149,94.18,94.129,94.167,5750799991.0
2006-08-23 18:30:00,94.17,94.2,94.13,94.146,8254099982.0
2006-08-23 18:35:00,94.16,94.171,94.092,94.112,5763199994.0
2006-08-23 18:40:00,94.116,94.162,94.109,94.15,4969899956.0
2006-08-23 18:45:00,94.147,94.164,94.117,94.14,2828899989.0
2006-08-23 18:50:00,94.112,94.158,94.103,94.103,6080399993.0
2006-08-23 18:55:00,94.102,94.12,94.081,94.113,5043300004.0
2006-08-23 19:00:00,94.101,94.147,94.094,94.11,2211599987.0
2006-08-23 19:05:00,94.128,94.145,94.101,94.14,5523899987.0
2006-08-23 19:10:00,94.149,94.161,94.113,94.14,1659499994.0
2006-08-23 19:15:00,94.149,94.192,94.147,94.164,4349699978.0
2006-08-23 19:20:00,94.18,94.207,94.155,94.19,4016499978.0
2006-08-23 19:25:00,94.184,94.205,94.159,94.193,5416899991.0
2006-08-23 19:30:00,94.208,94.215,94.168,94.183,4595999980.0
2006-08-23 19:35:00,94.168,94.202,94.148,94.15,2922399995.0
2006-08-23 19:40:00,94.16,94.165,94.129,94.137,3732999996.0
2006-08-23 19:45:00,94.15,94.167,94.124,94.138,3153399984.0
2006-08-23 19:50:00,94.133,94.186,94.133,94.174,2788899993.0
2006-08-23 19:55:00,94.159,94.209,94.156,94.172,3217799994.0
2006-08-23 20:00:00,94.169,94.188,94.147,94.182,2663499990.0
2006-08-23 20:05:00,94.174,94.215,94.166,94.205,2849899999.0
2006-08-23 20:10:00,94.195,94.214,94.161,94.172,5158200000.0
2006-08-23 20:15:00,94.177,94.218,94.162,94.192,4680599984.0
2006-08-23 20:20:00,94.189,94.211,94.163,94.183,3923899978.0
2006-08-23 20:25:00,94.176,94.21,94.17,94.21,5896399977.0
2006-08-23 20:30:00,94.205,94.22,94.17,94.192,3334799998.0
2006-08-23 20:35:00,94.2,94.223,94.173,94.215,4589099995.0
2006-08-23 20:40:00,94.214,94.226,94.174,94.206,5007899986.0
2006-08-23 20:45:00,94.205,94.22,94.182,94.189,4877600004.0
2006-08-23 20:50:00,94.191,94.228,94.179,94.217,4381799992.0
2006-08-23 20:55:00,94.218,94.25,94.183,94.25,4423499984.0
2006-08-23 21:00:00,94.24,94.25,94.201,94.212,2665999983.0
2006-08-23 21:05:00,94.203,94.233,94.194,94.215,2276200003.0
2006-08-23 21:10:00,94.203,94.223,94.18,94.208,3089299984.0
2006-08-23 21:15:00,94.211,94.222,94.186,94.209,4995300001.0
2006-08-23 21:20:00,94.213,94.237,94.178,94.208,6785699999.0
2006-08-23 21:25:00,94.202,94.235,94.199,94.214,2849099987.0
2006-08-23 21:30:00,94.215,94.232,94.172,94.19,2635499993.0
2006-08-23 21:35:00,94.193,94.21,94.169,94.202,1784500006.0
2006-08-23 21:40:00,94.185,94.215,94.165,94.195,3651899986.0
2006-08-23 21:45:00,94.19,94.235,94.181,94.223,3539199982.0
2006-08-23 21:50:00,94.224,94.238,94.2,94.215,1654500000.0
2006-08-23 21:55:00,94.202,94.235,94.202,94.217,1816199997.0
2006-08-23 22:00:00,94.225,94.245,94.193,94.235,3767099995.0
2006-08-23 22:05:00,94.23,94.25,94.196,94.22,1093600008.0
2006-08-23 22:10:00,94.24,94.24,94.185,94.24,1493199991.0
2006-08-23 22:15:00,94.222,94.245,94.202,94.221,1578999997.0
2006-08-23 22:20:00,94.223,94.242,94.203,94.222,1071799995.0
2006-08-23 22:25:00,94.21,94.238,94.198,94.2,1925399987.0
2006-08-23 22:30:00,94.235,94.255,94.207,94.236,2000199995.0
2006-08-23 22:35:00,94.232,94.25,94.206,94.238,1686999986.0
2006-08-23 22:40:00,94.238,94.26,94.174,94.192,1886899995.0
2006-08-23 22:45:00,94.197,94.208,94.16,94.168,2307299994.0
2006-08-23 22:50:00,94.184,94.205,94.141,94.187,1548400004.0
2006-08-23 22:55:00,94.178,94.204,94.124,94.13,1250199999.0
2006-08-23 23:00:00,94.186,94.207,94.14,94.163,995500007.0
2006-08-23 23:05:00,94.165,94.192,94.139,94.162,1152900005.0
2006-08-23 23:10:00,94.157,94.197,94.139,94.139,980499997.0
2006-08-23 23:15:00,94.154,94.208,94.142,94.162,1306099997.0
2006-08-23 23:20:00,94.173,94.199,94.156,94.178,1023299996.0
2006-08-23 23:25:00,94.179,94.205,94.17,94.195,1348099997.0
2006-08-23 23:30:00,94.187,94.207,94.15,94.177,1278100000.0
2006-08-23 23:35:00,94.18,94.185,94.147,94.155,1047599988.0
2006-08-23 23:40:00,94.17,94.194,94.152,94.176,1429899985.0
2006-08-23 23:45:00,94.166,94.197,94.151,94.187,866800004.0
2006-08-23 23:50:00,94.162,94.197,94.162,94.183,1214199994.0
2006-08-23 23:55:00,94.172,94.187,94.155,94.178,850999997.0
2006-08-24 00:00:00,94.177,94.186,94.143,94.166,955599995.0
2006-08-24 00:05:00,94.177,94.192,94.145,94.147,1182399998.0
2006-08-24 00:10:00,94.157,94.189,94.139,94.155,660999992.0
2006-08-24 00:15:00,94.158,94.166,94.131,94.15,971400004.0
2006-08-24 00:20:00,94.129,94.153,94.106,94.13,1055599997.0
2006-08-24 00:25:00,94.14,94.146,94.101,94.123,1190300003.0
2006-08-24 00:30:00,94.108,94.155,94.106,94.111,858399993.0
2006-08-24 00:35:00,94.135,94.156,94.115,94.131,1033299993.0
2006-08-24 00:40:00,94.15,94.15,94.054,94.054,1046699999.0
2006-08-24 00:45:00,94.08,94.147,94.067,94.127,1073499990.0
2006-08-24 00:50:00,94.128,94.148,94.109,94.133,870600005.0
2006-08-24 00:55:00,94.124,94.16,94.107,94.135,1055800001.0
2006-08-24 01:00:00,94.139,94.149,94.104,94.105,1111099994.0
2006-08-24 01:05:00,94.113,94.13,94.091,94.111,842199998.0
2006-08-24 01:10:00,94.113,94.128,94.095,94.112,853799995.0
2006-08-24 01:15:00,94.117,94.128,94.082,94.113,1109700001.0
2006-08-24 01:20:00,94.102,94.135,94.091,94.13,1059700001.0
2006-08-24 01:25:00,94.123,94.149,94.107,94.123,1041999999.0
2006-08-24 01:30:00,94.142,94.15,94.111,94.145,1071799997.0
2006-08-24 01:35:00,94.145,94.15,94.111,94.15,1079600007.0
2006-08-24 01:40:00,94.145,94.166,94.123,94.15,1238499996.0
2006-08-24 01:45:00,94.133,94.157,94.112,94.145,1080699996.0
2006-08-24 01:50:00,94.119,94.154,94.119,94.145,971899995.0
2006-08-24 01:55:00,94.148,94.161,94.122,94.132,1297300000.0
2006-08-24 02:00:00,94.138,94.175,94.125,94.144,937399993.0
2006-08-24 02:05:00,94.135,94.184,94.135,94.173,975299996.0
2006-08-24 02:10:00,94.175,94.207,94.161,94.196,1026799992.0
2006-08-24 02:15:00,94.197,94.209,94.153,94.168,1193799999.0
2006-08-24 02:20:00,94.175,94.186,94.153,94.173,1046599999.0
2006-08-24 02:25:00,94.175,94.181,94.141,94.177,1223299996.0
2006-08-24 02:30:00,94.151,94.19,94.121,94.142,892999988.0
2006-08-24 02:35:00,94.15,94.174,94.134,94.16,966699999.0
2006-08-24 02:40:00,94.155,94.168,94.13,94.16,1125599996.0
2006-08-24 02:45:00,94.155,94.167,94.127,94.161,914900001.0
2006-08-24 02:50:00,94.148,94.161,94.109,94.145,962900000.0
2006-08-24 02:55:00,94.143,94.176,94.121,94.145,1234799994.0
2006-08-24 03:00:00,94.144,94.157,94.057,94.067,1070099996.0
2006-08-24 03:05:00,94.088,94.126,94.059,94.079,1246899995.0
2006-08-24 03:10:00,94.091,94.092,94.048,94.059,1265400002.0
2006-08-24 03:15:00,94.062,94.089,94.032,94.089,714299998.0
2006-08-24 03:20:00,94.094,94.135,94.078,94.1,1318000003.0
2006-08-24 03:25:00,94.113,94.121,94.081,94.087,908699998.0
2006-08-24 03:30:00,94.099,94.112,94.061,94.088,1299699996.0
2006-08-24 03:35:00,94.084,94.103,94.058,94.091,1037599993.0
2006-08-24 03:40:00,94.068,94.092,94.011,94.067,888199992.0
2006-08-24 03:45:00,94.055,94.07,94.033,94.068,973399999.0
2006-08-24 03:50:00,94.038,94.083,94.036,94.059,1217799991.0
2006-08-24 03:55:00,94.059,94.082,94.042,94.081,865300002.0
2006-08-24 04:00:00,94.069,94.074,94.02,94.032,1106899995.0
2006-08-24 04:05:00,94.048,94.056,94.007,94.025,1145900004.0
2006-08-24 04:10:00,94.035,94.045,93.997,94.034,1023999999.0
2006-08-24 04:15:00,94.036,94.056,94.009,94.029,1009299998.0
2006-08-24 04:20:00,94.025,94.043,93.997,94.008,1003000001.0
2006-08-24 04:25:00,94.016,94.032,93.989,94.026,1054199998.0
2006-08-24 04:30:00,94.02,94.032,93.988,94.004,1193500003.0
2006-08-24 04:35:00,93.994,94.042,93.994,94.031,818600000.0
2006-08-24 04:40:00,94.014,94.04,94.013,94.021,1061400002.0
2006-08-24 04:45:00,94.037,94.037,94.001,94.009,972299991.0
2006-08-24 04:50:00,94.004,94.026,93.992,94.013,1210099988.0
2006-08-24 04:55:00,94.011,94.028,93.987,94.0,1176199992.0
2006-08-24 05:00:00,94.025,94.034,93.98,94.016,922699998.0
2006-08-24 05:05:00,94.03,94.041,93.998,94.019,1215300001.0
2006-08-24 05:10:00,94.005,94.036,93.995,94.023,676099996.0
2006-08-24 05:15:00,94.005,94.033,93.993,94.011,772100000.0
2006-08-24 05:20:00,94.026,94.036,94.002,94.028,838199996.0
2006-08-24 05:25:00,94.018,94.03,93.993,94.028,635500001.0
2006-08-24 05:30:00,94.03,94.035,94.01,94.03,641199997.0
2006-08-24 05:35:00,94.02,94.048,94.015,94.035,734099997.0
2006-08-24 05:40:00,94.018,94.066,94.007,94.052,810499999.0
2006-08-24 05:45:00,94.057,94.069,93.997,94.061,811399999.0
2006-08-24 05:50:00,94.034,94.079,94.033,94.065,1098500003.0
2006-08-24 05:55:00,94.033,94.093,94.033,94.066,957600002.0
2006-08-24 06:00:00,94.08,94.091,94.054,94.081,882599994.0
2006-08-24 06:05:00,94.069,94.095,94.061,94.087,1160999997.0
2006-08-24 06:10:00,94.064,94.083,94.029,94.063,615499994.0
2006-08-24 06:15:00,94.05,94.083,94.05,94.07,689700003.0
2006-08-24 06:20:00,94.08,94.087,94.038,94.055,870299993.0
2006-08-24 06:25:00,94.026,94.07,94.026,94.04,855400006.0
2006-08-24 06:30:00,94.038,94.077,94.035,94.066,999699991.0
2006-08-24 06:35:00,94.058,94.075,94.026,94.041,883999988.0
2006-08-24 06:40:00,94.042,94.08,94.04,94.075,937799990.0
2006-08-24 06:45:00,94.052,94.09,94.052,94.07,729699998.0
2006-08-24 06:50:00,94.06,94.083,94.04,94.059,904299996.0
2006-08-24 06:55:00,94.063,94.079,94.033,94.059,1113600001.0
2006-08-24 07:00:00,94.052,94.092,94.042,94.077,1086599997.0
2006-08-24 07:05:00,94.062,94.085,94.046,94.085,645999990.0
2006-08-24 07:10:00,94.06,94.094,94.047,94.078,1533200003.0
2006-08-24 07:15:00,94.077,94.097,94.059,94.093,896399999.0
2006-08-24 07:20:00,94.078,94.126,94.069,94.109,1032399987.0
2006-08-24 07:25:00,94.114,94.119,94.077,94.097,1129999994.0
2006-08-24 07:30:00,94.096,94.122,94.071,94.108,961099990.0
2006-08-24 07:35:00,94.105,94.127,94.086,94.108,936199996.0
2006-08-24 07:40:00,94.117,94.129,94.087,94.116,891300003.0
2006-08-24 07:45:00,94.121,94.133,94.074,94.107,1027200001.0
2006-08-24 07:50:00,94.116,94.147,94.105,94.147,973899991.0
2006-08-24 07:55:00,94.142,94.142,94.075,94.098,1047599985.0
2006-08-24 08:00:00,94.101,94.124,94.085,94.118,1086200009.0
2006-08-24 08:05:00,94.113,94.135,94.09,94.125,1107599997.0
2006-08-24 08:10:00,94.139,94.18,94.102,94.165,965900003.0
2006-08-24 08:15:00,94.171,94.175,94.107,94.113,1037599999.0
2006-08-24 08:20:00,94.136,94.175,94.124,94.153,991399993.0
2006-08-24 08:25:00,94.14,94.174,94.135,94.135,1248299997.0
2006-08-24 08:30:00,94.146,94.162,94.099,94.104,849699998.0
2006-08-24 08:35:00,94.108,94.145,94.096,94.125,1159100000.0
2006-08-24 08:40:00,94.123,94.164,94.116,94.116,1017899996.0
2006-08-24 08:45:00,94.139,94.159,94.124,94.139,937600001.0
2006-08-24 08:50:00,94.133,94.168,94.098,94.168,1171100000.0
2006-08-24 08:55:00,94.172,94.192,94.145,94.155,1016599993.0
2006-08-24 09:00:00,94.168,94.196,94.152,94.167,1144599995.0
2006-08-24 09:05:00,94.164,94.184,94.14,94.17,1279199990.0
2006-08-24 09:10:00,94.151,94.176,94.128,94.147,847400001.0
2006-08-24 09:15:00,94.136,94.154,94.109,94.109,714899999.0
2006-08-24 09:20:00,94.117,94.149,94.106,94.118,1181599997.0
2006-08-24 09:25:00,94.091,94.114,94.062,94.107,1216499991.0
2006-08-24 09:30:00,94.093,94.123,94.075,94.101,809699995.0
2006-08-24 09:35:00,94.088,94.114,94.064,94.091,1421399997.0
2006-08-24 09:40:00,94.109,94.115,94.07,94.103,1288999998.0
2006-08-24 09:45:00,94.099,94.116,94.075,94.094,1128799992.0
2006-08-24 09:50:00,94.087,94.124,94.086,94.113,1330400003.0
2006-08-24 09:55:00,94.096,94.127,94.066,94.066,1132499992.0
2006-08-24 10:00:00,94.095,94.334,94.092,94.29,629799996.0
2006-08-24 10:05:00,94.281,94.362,94.266,94.362,1091799994.0
2006-08-24 10:10:00,94.356,94.432,94.317,94.398,1033900004.0
2006-08-24 10:15:00,94.435,94.465,94.388,94.39,1091799995.0
2006-08-24 10:20:00,94.41,94.425,94.378,94.408,1188499987.0
2006-08-24 10:25:00,94.387,94.418,94.372,94.372,1054999995.0
2006-08-24 10:30:00,94.382,94.393,94.35,94.383,843700003.0
2006-08-24 10:35:00,94.377,94.403,94.337,94.365,1040499990.0
2006-08-24 10:40:00,94.352,94.405,94.352,94.38,1238799999.0
2006-08-24 10:45:00,94.381,94.489,94.377,94.463,936499990.0
2006-08-24 10:50:00,94.493,94.512,94.453,94.507,1282899998.0
2006-08-24 10:55:00,94.504,94.506,94.458,94.458,1312199995.0
2006-08-24 11:00:00,94.455,94.497,94.448,94.472,1041899993.0
2006-08-24 11:05:00,94.48,94.497,94.449,94.478,1326299994.0
2006-08-24 11:10:00,94.478,94.49,94.436,94.436,1315799988.0
2006-08-24 11:15:00,94.426,94.465,94.426,94.456,1241800004.0
2006-08-24 11:20:00,94.437,94.458,94.418,94.435,1167499996.0
2006-08-24 11:25:00,94.434,94.471,94.414,94.444,1202500008.0
2006-08-24 11:30:00,94.435,94.469,94.415,94.451,1546600004.0
2006-08-24 11:35:00,94.426,94.46,94.426,94.447,979599995.0
2006-08-24 11:40:00,94.462,94.496,94.444,94.473,1353399990.0
2006-08-24 11:45:00,94.465,94.475,94.414,94.434,1178999988.0
2006-08-24 11:50:00,94.431,94.452,94.383,94.401,1329800001.0
2006-08-24 11:55:00,94.406,94.448,94.39,94.42,1132000002.0
2006-08-24 12:00:00,94.436,94.458,94.412,94.445,1225299996.0
2006-08-24 12:05:00,94.433,94.457,94.41,94.428,1124799995.0
2006-08-24 12:10:00,94.439,94.458,94.402,94.43,1391800000.0
2006-08-24 12:15:00,94.413,94.433,94.362,94.387,1168799989.0
2006-08-24 12:20:00,94.382,94.399,94.361,94.385,1009899993.0
2006-08-24 12:25:00,94.369,94.4,94.357,94.385,1338400000.0
2006-08-24 12:30:00,94.387,94.413,94.367,94.402,1127299995.0
2006-08-24 12:35:00,94.413,94.416,94.382,94.392,888099996.0
2006-08-24 12:40:00,94.396,94.408,94.354,94.372,1083500001.0
2006-08-24 12:45:00,94.374,94.416,94.356,94.399,1236899995.0
2006-08-24 12:50:00,94.386,94.396,94.334,94.375,1262099996.0
2006-08-24 12:55:00,94.361,94.37,94.315,94.315,1106399994.0
2006-08-24 13:00:00,94.348,94.393,94.329,94.391,1317600012.0
2006-08-24 13:05:00,94.392,94.404,94.359,94.385,1325700004.0
2006-08-24 13:10:00,94.375,94.398,94.358,94.378,1055200010.0
2006-08-24 13:15:00,94.376,94.422,94.316,94.4,1001699991.0
2006-08-24 13:20:00,94.401,94.422,94.378,94.399,1183899992.0
2006-08-24 13:25:00,94.396,94.42,94.377,94.406,1142099999.0
2006-08-24 13:30:00,94.406,94.42,94.365,94.385,1057000002.0
2006-08-24 13:35:00,94.385,94.402,94.362,94.39,814599999.0
2006-08-24 13:40:00,94.39,94.418,94.378,94.403,1190700001.0
2006-08-24 13:45:00,94.403,94.421,94.379,94.404,1059999997.0
2006-08-24 13:50:00,94.393,94.432,94.386,94.412,1198599996.0
2006-08-24 13:55:00,94.422,94.466,94.409,94.446,1045600000.0
2006-08-24 14:00:00,94.444,94.465,94.403,94.422,1085999994.0
2006-08-24 14:05:00,94.413,94.436,94.374,94.382,964400009.0
2006-08-24 14:10:00,94.381,94.404,94.371,94.376,1244999996.0
2006-08-24 14:15:00,94.382,94.397,94.353,94.372,936000008.0
2006-08-24 14:20:00,94.394,94.403,94.359,94.392,1046000003.0
2006-08-24 14:25:00,94.37,94.425,94.356,94.359,948699990.0
2006-08-24 14:30:00,94.372,94.438,94.351,94.38,942700005.0
2006-08-24 14:35:00,94.392,94.392,94.324,94.366,1016699997.0
2006-08-24 14:40:00,94.366,94.376,94.324,94.376,1045700002.0
2006-08-24 14:45:00,94.354,94.43,94.353,94.39,1115800000.0
2006-08-24 14:50:00,94.394,94.419,94.386,94.409,1254700005.0
2006-08-24 14:55:00,94.41,94.421,94.339,94.378,1388300006.0
2006-08-24 15:00:00,94.392,94.4,94.344,94.384,1251299996.0
2006-08-24 15:05:00,94.395,94.395,94.339,94.359,992500008.0
2006-08-24 15:10:00,94.357,94.357,94.313,94.344,739099997.0
2006-08-24 15:15:00,94.326,94.355,94.285,94.306,1542999990.0
2006-08-24 15:20:00,94.301,94.316,94.227,94.297,1310699999.0
2006-08-24 15:25:00,94.284,94.3,94.231,94.253,1232999989.0
2006-08-24 15:30:00,94.257,94.257,94.223,94.247,1247999998.0
2006-08-24 15:35:00,94.25,94.27,94.227,94.268,1099099996.0
2006-08-24 15:40:00,94.249,94.278,94.228,94.262,922100000.0
2006-08-24 15:45:00,94.259,94.308,94.244,94.305,1274000001.0
2006-08-24 15:50:00,94.288,94.329,94.268,94.297,1553399999.0
2006-08-24 15:55:00,94.305,94.332,94.265,94.291,1102999997.0
2006-08-24 16:00:00,94.273,94.352,94.254,94.259,1114899997.0
2006-08-24 16:05:00,94.277,94.336,94.254,94.315,859500001.0
2006-08-24 16:10:00,94.294,94.325,94.267,94.3,1026799998.0
2006-08-24 16:15:00,94.295,94.328,94.262,94.304,1010199996.0
2006-08-24 16:20:00,94.308,94.335,94.295,94.303,1280500001.0
2006-08-24 16:25:00,94.324,94.329,94.265,94.29,1371000000.0
2006-08-24 16:30:00,94.291,94.314,94.271,94.302,1159800005.0
2006-08-24 16:35:00,94.305,94.313,94.248,94.262,1191399994.0
2006-08-24 16:40:00,94.268,94.3,94.256,94.29,1070800001.0
2006-08-24 16:45:00,94.291,94.294,94.251,94.261,1326499995.0
2006-08-24 16:50:00,94.242,94.267,94.204,94.208,957699996.0
2006-08-24 16:55:00,94.203,94.229,94.16,94.17,886399997.0
2006-08-24 17:00:00,94.173,94.212,94.156,94.17,883199994.0
2006-08-24 17:05:00,94.175,94.175,94.106,94.157,1298999994.0
2006-08-24 17:10:00,94.149,94.163,94.106,94.13,1351099992.0
2006-08-24 17:15:00,94.117,94.134,94.085,94.105,1272499990.0
2006-08-24 17:20:00,94.109,94.138,94.04,94.052,917499998.0
2006-08-24 17:25:00,94.052,94.09,94.035,94.064,907699990.0
2006-08-24 17:30:00,94.049,94.082,94.028,94.04,1045300005.0
2006-08-24 17:35:00,94.053,94.06,94.018,94.028,1213100002.0
2006-08-24 17:40:00,94.024,94.064,94.022,94.048,984399990.0
2006-08-24 17:45:00,94.025,94.041,93.982,94.025,1335399999.0
2006-08-24 17:50:00,94.031,94.046,93.957,93.976,1017600000.0
2006-08-24 17:55:00,93.965,94.014,93.946,93.955,1089400001.0
2006-08-24 18:00:00,93.981,94.04,93.971,94.03,7651000002.0
2006-08-24 18:05:00,94.04,94.07,94.04,94.06,9294000000.0
2006-08-24 18:10:00,94.049,94.09,94.022,94.08,6206699990.0
2006-08-24 18:15:00,94.07,94.116,94.041,94.091,6682599968.0
2006-08-24 18:20:00,94.075,94.12,94.049,94.12,7334399976.0
2006-08-24 18:25:00,94.123,94.128,94.076,94.104,7921999971.0
2006-08-24 18:30:00,94.093,94.156,94.071,94.135,8641599956.0
2006-08-24 18:35:00,94.146,94.184,94.114,94.142,5490899984.0
2006-08-24 18:40:00,94.14,94.154,94.027,94.043,5089799992.0
2006-08-24 18:45:00,94.027,94.078,94.027,94.068,2865999999.0
2006-08-24 18:50:00,94.06,94.105,94.038,94.084,5837599991.0
2006-08-24 18:55:00,94.069,94.085,94.046,94.075,4708399991.0
2006-08-24 19:00:00,94.075,94.086,94.031,94.04,2005499993.0
2006-08-24 19:05:00,94.057,94.081,94.032,94.053,5742999971.0
2006-08-24 19:10:00,94.044,94.056,93.995,94.013,1828999998.0
2006-08-24 19:15:00,94.013,94.031,93.978,94.023,3799199989.0
2006-08-24 19:20:00,94.027,94.044,94.001,94.033,4258999981.0
2006-08-24 19:25:00,94.013,94.039,93.988,94.016,5940799986.0
2006-08-24 19:30:00,94.005,94.038,93.983,94.006,4756199990.0
2006-08-24 19:35:00,94.007,94.018,93.976,94.005,3126499980.0
2006-08-24 19:40:00,93.983,94.009,93.964,93.993,4033300001.0
2006-08-24 19:45:00,93.993,94.012,93.971,93.995,3244799998.0
2006-08-24 19:50:00,93.976,94.013,93.97,93.99,2943599988.0
2006-08-24 19:55:00,94.003,94.009,93.967,93.996,3221099989.0
2006-08-24 20:00:00,93.98,93.997,93.965,93.978,2562399987.0
2006-08-24 20:05:00,93.988,93.992,93.944,93.973,2843499987.0
2006-08-24 20:10:00,93.966,93.978,93.926,93.945,5026599999.0
2006-08-24 20:15:00,93.964,93.988,93.939,93.981,4251399980.0
2006-08-24 20:20:00,93.983,94.001,93.958,94.0,4230899981.0
2006-08-24 20:25:00,94.0,94.01,93.962,94.01,6178099966.0
2006-08-24 20:30:00,94.001,94.012,93.954,93.975,4688499963.0
2006-08-24 20:35:00,93.995,93.999,93.953,93.986,4222499973.0
2006-08-24 20:40:00,93.987,94.005,93.946,93.967,5733799970.0
2006-08-24 20:45:00,93.98,93.988,93.944,93.957,4640899989.0
2006-08-24 20:50:00,93.946,93.982,93.938,93.961,4531699999.0
2006-08-24 20:55:00,93.962,93.988,93.928,93.961,5222899988.0
2006-08-24 21:00:00,93.97,93.995,93.948,93.964,3705099974.0
2006-08-24 21:05:00,93.95,93.98,93.927,93.946,2581600005.0
2006-08-24 21:10:00,93.943,93.96,93.919,93.945,3233199988.0
2006-08-24 21:15:00,93.943,93.963,93.92,93.955,4998499992.0
2006-08-24 21:20:00,93.96,93.972,93.923,93.962,7052799988.0
2006-08-24 21:25:00,93.943,93.968,93.922,93.932,2832300000.0
2006-08-24 21:30:00,93.953,93.968,93.928,93.95,2684100002.0
2006-08-24 21:35:00,93.962,94.003,93.938,94.003,1524799988.0
2006-08-24 21:40:00,93.996,94.002,93.957,93.983,3437100002.0
2006-08-24 21:45:00,93.976,93.989,93.939,93.957,3464599989.0
2006-08-24 21:50:00,93.942,93.98,93.939,93.975,1645999997.0
2006-08-24 21:55:00,93.964,93.987,93.95,93.971,1454699996.0
2006-08-24 22:00:00,93.956,93.975,93.935,93.965,3731599992.0
2006-08-24 22:05:00,93.945,93.971,93.93,93.95,1146200004.0
2006-08-24 22:10:00,93.955,93.965,93.914,93.946,1649699996.0
2006-08-24 22:15:00,93.926,93.98,93.921,93.95,1600700005.0
2006-08-24 22:20:00,93.975,93.997,93.961,93.974,1205499992.0
2006-08-24 22:25:00,93.97,94.002,93.95,93.95,1691899998.0
2006-08-24 22:30:00,93.985,94.002,93.954,93.98,1843299986.0
2006-08-24 22:35:00,93.998,94.01,93.966,93.976,1269800000.0
2006-08-24 22:40:00,93.973,93.99,93.949,93.97,2242799999.0
2006-08-24 22:45:00,93.96,94.014,93.942,94.011,2090099988.0
2006-08-24 22:50:00,94.009,94.033,93.988,94.024,1609800000.0
2006-08-24 22:55:00,94.004,94.032,93.952,94.0,1206999995.0
2006-08-24 23:00:00,94.016,94.047,93.977,93.984,991999999.0
2006-08-24 23:05:00,93.996,94.049,93.977,94.019,1315799994.0
2006-08-24 23:10:00,94.008,94.056,93.989,93.989,1259899992.0
2006-08-24 23:15:00,94.007,94.034,93.97,94.029,1242199992.0
2006-08-24 23:20:00,94.017,94.051,93.997,94.039,1020800003.0
2006-08-24 23:25:00,94.044,94.057,94.02,94.029,734000004.0
2006-08-24 23:30:00,94.052,94.055,94.011,94.029,1123299994.0
2006-08-24 23:35:00,94.05,94.065,94.019,94.04,1216099993.0
2006-08-24 23:40:00,94.039,94.065,94.002,94.03,1083699991.0
2006-08-24 23:45:00,94.004,94.038,94.0,94.029,608599999.0
2006-08-24 23:50:00,94.011,94.055,94.011,94.042,1029999999.0
2006-08-24 23:55:00,94.034,94.043,94.003,94.009,937799991.0
2006-08-25 00:00:00,94.013,94.014,93.969,93.998,1007500002.0
2006-08-25 00:05:00,93.998,93.998,93.924,93.924,1041699995.0
2006-08-25 00:10:00,93.957,93.981,93.93,93.943,1226300011.0
2006-08-25 00:15:00,93.932,93.951,93.913,93.951,783399999.0
2006-08-25 00:20:00,93.945,93.968,93.907,93.912,1148699993.0
2006-08-25 00:25:00,93.925,93.965,93.909,93.965,1101900006.0
2006-08-25 00:30:00,93.934,93.958,93.912,93.912,880799998.0
2006-08-25 00:35:00,93.948,93.982,93.928,93.957,1319100005.0
2006-08-25 00:40:00,93.951,93.967,93.93,93.95,765000004.0
2006-08-25 00:45:00,93.955,93.973,93.934,93.968,1436399998.0
2006-08-25 00:50:00,93.957,93.972,93.921,93.924,1144199996.0
2006-08-25 00:55:00,93.926,93.952,93.919,93.935,1195800002.0
2006-08-25 01:00:00,93.918,93.949,93.903,93.903,662899996.0
2006-08-25 01:05:00,93.927,93.944,93.91,93.922,712100000.0
2006-08-25 01:10:00,93.93,93.939,93.902,93.921,1068600006.0
2006-08-25 01:15:00,93.91,93.937,93.888,93.915,836499992.0
2006-08-25 01:20:00,93.92,93.95,93.899,93.94,921099999.0
2006-08-25 01:25:00,93.934,93.98,93.93,93.957,1129899999.0
2006-08-25 01:30:00,93.985,94.001,93.959,93.968,1156899990.0
2006-08-25 01:35:00,93.984,94.026,93.965,94.018,1085799998.0
2006-08-25 01:40:00,94.019,94.045,93.999,94.02,918199991.0
2006-08-25 01:45:00,94.031,94.078,94.019,94.058,1081800001.0
2006-08-25 01:50:00,94.048,94.112,94.027,94.082,1003699996.0
2006-08-25 01:55:00,94.1,94.116,94.074,94.092,1666699999.0
2006-08-25 02:00:00,94.087,94.115,94.065,94.092,962099997.0
2006-08-25 02:05:00,94.061,94.086,94.03,94.045,1047199998.0
2006-08-25 02:10:00,94.032,94.12,94.008,94.1,1170299986.0
2006-08-25 02:15:00,94.116,94.129,94.08,94.092,1253499997.0
2006-08-25 02:20:00,94.099,94.139,94.085,94.123,950000000.0
2006-08-25 02:25:00,94.119,94.132,94.072,94.12,1192599994.0
2006-08-25 02:30:00,94.106,94.159,94.083,94.126,1095199997.0
2006-08-25 02:35:00,94.134,94.157,94.097,94.126,979899991.0
2006-08-25 02:40:00,94.105,94.17,94.1,94.15,1342899999.0
2006-08-25 02:45:00,94.147,94.154,94.114,94.139,1233900005.0
2006-08-25 02:50:00,94.148,94.162,94.123,94.136,967599991.0
2006-08-25 02:55:00,94.135,94.163,94.122,94.14,1141099991.0
2006-08-25 03:00:00,94.13,94.151,94.096,94.107,1202199992.0
2006-08-25 03:05:00,94.127,94.13,94.092,94.1,978999998.0
2006-08-25 03:10:00,94.106,94.124,94.082,94.101,1055499998.0
2006-08-25 03:15:00,94.109,94.128,94.086,94.124,567199997.0
2006-08-25 03:20:00,94.13,94.134,94.083,94.086,1249400003.0
2006-08-25 03:25:00,94.108,94.108,94.057,94.066,1197200007.0
2006-08-25 03:30:00,94.084,94.102,94.064,94.077,1021100003.0
2006-08-25 03:35:00,94.075,94.095,94.046,94.069,1066800000.0
2006-08-25 03:40:00,94.046,94.1,94.041,94.085,1035499996.0
2006-08-25 03:45:00,94.077,94.108,94.063,94.108,835299998.0
2006-08-25 03:50:00,94.09,94.119,94.075,94.075,1193900001.0
2006-08-25 03:55:00,94.089,94.103,94.053,94.07,912499998.0
2006-08-25 04:00:00,94.083,94.083,94.042,94.042,977200000.0
2006-08-25 04:05:00,94.071,94.088,94.031,94.06,911899999.0
2006-08-25 04:10:00,94.085,94.088,94.052,94.084,1188899990.0
2006-08-25 04:15:00,94.067,94.091,94.054,94.076,959599993.0
2006-08-25 04:20:00,94.083,94.119,94.057,94.093,1124699992.0
2006-08-25 04:25:00,94.107,94.107,94.071,94.085,677100002.0
2006-08-25 04:30:00,94.082,94.132,94.078,94.104,1163300005.0
2006-08-25 04:35:00,94.117,94.144,94.093,94.111,899699992.0
2006-08-25 04:40:00,94.104,94.128,94.092,94.113,810999995.0
2006-08-25 04:45:00,94.107,94.125,94.092,94.125,1053199999.0
2006-08-25 04:50:00,94.113,94.16,94.106,94.151,927599992.0
2006-08-25 04:55:00,94.155,94.183,94.134,94.168,825900000.0
2006-08-25 05:00:00,94.16,94.19,94.131,94.185,735299998.0
2006-08-25 05:05:00,94.18,94.191,94.155,94.185,816199996.0
2006-08-25 05:10:00,94.166,94.2,94.15,94.198,1158299994.0
2006-08-25 05:15:00,94.2,94.211,94.17,94.199,1094200000.0
2006-08-25 05:20:00,94.205,94.246,94.184,94.246,1078699999.0
2006-08-25 05:25:00,94.232,94.246,94.194,94.229,453499998.0
2006-08-25 05:30:00,94.247,94.253,94.224,94.239,803700000.0
2006-08-25 05:35:00,94.242,94.265,94.224,94.262,997800000.0
2006-08-25 05:40:00,94.262,94.262,94.205,94.229,905299995.0
2006-08-25 05:45:00,94.216,94.255,94.181,94.23,888000001.0
2006-08-25 05:50:00,94.235,94.255,94.215,94.247,1075999997.0
2006-08-25 05:55:00,94.213,94.255,94.213,94.248,812099998.0
2006-08-25 06:00:00,94.251,94.268,94.228,94.252,887999992.0
2006-08-25 06:05:00,94.238,94.258,94.228,94.245,1240299994.0
2006-08-25 06:10:00,94.238,94.252,94.201,94.236,711999998.0
2006-08-25 06:15:00,94.232,94.273,94.23,94.255,790899996.0
2006-08-25 06:20:00,94.247,94.274,94.221,94.239,654599995.0
2006-08-25 06:25:00,94.217,94.257,94.216,94.225,989600000.0
2006-08-25 06:30:00,94.215,94.236,94.182,94.212,1039699992.0
2006-08-25 06:35:00,94.201,94.228,94.183,94.215,951499996.0
2006-08-25 06:40:00,94.2,94.229,94.191,94.224,854700002.0
2006-08-25 06:45:00,94.221,94.232,94.193,94.218,792900003.0
2006-08-25 06:50:00,94.215,94.25,94.207,94.228,954399993.0
2006-08-25 06:55:00,94.235,94.245,94.19,94.231,1183399998.0
2006-08-25 07:00:00,94.231,94.238,94.19,94.208,793700000.0
2006-08-25 07:05:00,94.217,94.241,94.198,94.233,624099994.0
2006-08-25 07:10:00,94.223,94.245,94.217,94.235,1128499991.0
2006-08-25 07:15:00,94.226,94.248,94.21,94.225,1232499993.0
2006-08-25 07:20:00,94.216,94.235,94.193,94.213,1071099999.0
2006-08-25 07:25:00,94.218,94.265,94.19,94.254,983999990.0
2006-08-25 07:30:00,94.262,94.296,94.238,94.271,784999993.0
2006-08-25 07:35:00,94.258,94.275,94.243,94.264,1258799998.0
2006-08-25 07:40:00,94.253,94.305,94.25,94.293,1070199999.0
2006-08-25 07:45:00,94.283,94.33,94.266,94.293,995900005.0
2006-08-25 07:50:00,94.301,94.342,94.279,94.287,1073199996.0
2006-08-25 07:55:00,94.306,94.371,94.294,94.346,914499999.0
2006-08-25 08:00:00,94.337,94.382,94.329,94.356,1150700006.0
2006-08-25 08:05:00,94.353,94.384,94.336,94.37,1159599994.0
2006-08-25 08:10:00,94.363,94.404,94.343,94.372,1170399993.0
2006-08-25 08:15:00,94.388,94.405,94.354,94.387,906599996.0
2006-08-25 08:20:00,94.397,94.471,94.361,94.468,935699991.0
2006-08-25 08:25:00,94.47,94.489,94.438,94.47,1106699992.0
2006-08-25 08:30:00,94.449,94.484,94.41,94.46,951600003.0
2006-08-25 08:35:00,94.464,94.584,94.454,94.57,1264899986.0
2006-08-25 08:40:00,94.578,94.614,94.517,94.517,1310099988.0
2006-08-25 08:45:00,94.528,94.528,94.462,94.474,1322799998.0
2006-08-25 08:50:00,94.452,94.51,94.434,94.488,840699996.0
2006-08-25 08:55:00,94.495,94.542,94.478,94.49,1133399999.0
2006-08-25 09:00:00,94.517,94.521,94.483,94.495,1271300004.0
2006-08-25 09:05:00,94.512,94.526,94.474,94.492,1185299998.0
2006-08-25 09:10:00,94.482,94.515,94.476,94.497,834700000.0
2006-08-25 09:15:00,94.477,94.57,94.466,94.558,905699994.0
2006-08-25 09:20:00,94.562,94.569,94.521,94.555,1183299992.0
2006-08-25 09:25:00,94.55,94.604,94.531,94.595,1354900002.0
2006-08-25 09:30:00,94.596,94.61,94.526,94.53,1125600007.0
2006-08-25 09:35:00,94.523,94.585,94.523,94.557,1216500006.0
2006-08-25 09:40:00,94.566,94.617,94.552,94.594,839600004.0
2006-08-25 09:45:00,94.614,94.634,94.598,94.625,1121199997.0
2006-08-25 09:50:00,94.623,94.623,94.576,94.588,1192599993.0
2006-08-25 09:55:00,94.589,94.62,94.557,94.598,1267100001.0
2006-08-25 10:00:00,94.604,94.671,94.591,94.635,1155699999.0
2006-08-25 10:05:00,94.648,94.696,94.641,94.673,1248700003.0
2006-08-25 10:10:00,94.661,94.706,94.66,94.685,797999994.0
2006-08-25 10:15:00,94.689,94.701,94.653,94.667,1182099993.0
2006-08-25 10:20:00,94.656,94.675,94.617,94.661,1300600002.0
2006-08-25 10:25:00,94.656,94.679,94.634,94.656,886099991.0
2006-08-25 10:30:00,94.658,94.665,94.608,94.652,1075799997.0
2006-08-25 10:35:00,94.639,94.655,94.6,94.654,903599998.0
2006-08-25 10:40:00,94.628,94.66,94.603,94.622,1260900001.0
2006-08-25 10:45:00,94.652,94.673,94.636,94.656,1294799986.0
2006-08-25 10:50:00,94.68,94.689,94.605,94.636,1100799999.0
2006-08-25 10:55:00,94.646,94.67,94.623,94.656,1214099997.0
2006-08-25 11:00:00,94.639,94.672,94.623,94.623,1068299996.0
2006-08-25 11:05:00,94.616,94.655,94.616,94.642,845200005.0
2006-08-25 11:10:00,94.647,94.674,94.621,94.665,1548100000.0
2006-08-25 11:15:00,94.662,94.672,94.632,94.667,1430999990.0
2006-08-25 11:20:00,94.648,94.667,94.62,94.644,1148699995.0
2006-08-25 11:25:00,94.658,94.658,94.602,94.616,1022399998.0
2006-08-25 11:30:00,94.61,94.648,94.59,94.638,1437299999.0
2006-08-25 11:35:00,94.63,94.64,94.608,94.616,1143299997.0
2006-08-25 11:40:00,94.632,94.655,94.608,94.64,1544599993.0
2006-08-25 11:45:00,94.619,94.68,94.618,94.655,1231199994.0
2006-08-25 11:50:00,94.671,94.707,94.643,94.657,1226599997.0
2006-08-25 11:55:00,94.655,94.724,94.63,94.693,890399990.0
2006-08-25 12:00:00,94.703,94.721,94.66,94.717,1386799994.0
2006-08-25 12:05:00,94.711,94.743,94.686,94.698,1379999999.0
2006-08-25 12:10:00,94.69,94.69,94.633,94.669,1323899993.0
2006-08-25 12:15:00,94.666,94.681,94.632,94.656,1244499995.0
2006-08-25 12:20:00,94.641,94.667,94.623,94.658,1205800004.0
2006-08-25 12:25:00,94.65,94.668,94.623,94.668,1380699995.0
2006-08-25 12:30:00,94.663,94.675,94.624,94.625,1253899986.0
2006-08-25 12:35:00,94.624,94.654,94.62,94.64,978300008.0
2006-08-25 12:40:00,94.628,94.649,94.608,94.642,1034300002.0
2006-08-25 12:45:00,94.619,94.666,94.619,94.647,1439599994.0
2006-08-25 12:50:00,94.658,94.66,94.585,94.653,1063499996.0
2006-08-25 12:55:00,94.619,94.654,94.604,94.626,732500001.0
2006-08-25 13:00:00,94.621,94.68,94.615,94.668,1270599996.0
2006-08-25 13:05:00,94.663,94.666,94.62,94.641,1300600008.0
2006-08-25 13:10:00,94.636,94.657,94.6,94.608,1255200007.0
2006-08-25 13:15:00,94.6,94.616,94.539,94.613,1142100004.0
2006-08-25 13:20:00,94.618,94.635,94.585,94.619,1115500005.0
2006-08-25 13:25:00,94.616,94.636,94.596,94.619,1026899997.0
2006-08-25 13:30:00,94.625,94.63,94.59,94.609,1147399995.0
2006-08-25 13:35:00,94.598,94.618,94.572,94.618,921999999.0
2006-08-25 13:40:00,94.617,94.617,94.572,94.607,935100005.0
2006-08-25 13:45:00,94.582,94.615,94.572,94.598,1409699999.0
2006-08-25 13:50:00,94.579,94.626,94.568,94.611,1565099998.0
2006-08-25 13:55:00,94.633,94.648,94.599,94.616,1140499992.0
2006-08-25 14:00:00,94.63,94.636,94.579,94.579,1099199993.0
2006-08-25 14:05:00,94.599,94.62,94.586,94.615,912899994.0
2006-08-25 14:10:00,94.616,94.632,94.587,94.613,856199994.0
2006-08-25 14:15:00,94.607,94.628,94.59,94.595,1109599995.0
2006-08-25 14:20:00,94.616,94.646,94.581,94.625,974499991.0
2006-08-25 14:25:00,94.614,94.645,94.584,94.645,1166399994.0
2006-08-25 14:30:00,94.644,94.687,94.598,94.662,1135299999.0
2006-08-25 14:35:00,94.673,94.701,94.636,94.674,930599997.0
2006-08-25 14:40:00,94.677,94.693,94.647,94.677,1124899993.0
2006-08-25 14:45:00,94.683,94.686,94.638,94.67,975100004.0
2006-08-25 14:50:00,94.654,94.674,94.628,94.665,1365899991.0
2006-08-25 14:55:00,94.673,94.702,94.627,94.682,1117100008.0
2006-08-25 15:00:00,94.681,94.688,94.621,94.652,931399994.0
2006-08-25 15:05:00,94.63,94.658,94.62,94.642,772899997.0
2006-08-25 15:10:00,94.65,94.677,94.635,94.666,950299998.0
2006-08-25 15:15:00,94.662,94.679,94.613,94.648,1470699996.0
2006-08-25 15:20:00,94.65,94.672,94.591,94.665,1302499995.0
2006-08-25 15:25:00,94.648,94.666,94.626,94.627,978200005.0
2006-08-25 15:30:00,94.637,94.68,94.624,94.657,1018799994.0
2006-08-25 15:35:00,94.663,94.697,94.655,94.676,1060199987.0
2006-08-25 15:40:00,94.677,94.693,94.642,94.673,934899998.0
2006-08-25 15:45:00,94.669,94.676,94.639,94.665,1245900001.0
2006-08-25 15:50:00,94.653,94.689,94.583,94.607,1060899987.0
2006-08-25 15:55:00,94.618,94.65,94.552,94.57,1201799996.0
2006-08-25 16:00:00,94.559,94.642,94.559,94.583,759199990.0
2006-08-25 16:05:00,94.564,94.582,94.423,94.473,882699992.0
2006-08-25 16:10:00,94.481,94.506,94.42,94.446,1277600007.0
2006-08-25 16:15:00,94.433,94.475,94.416,94.455,1264100002.0
2006-08-25 16:20:00,94.445,94.48,94.432,94.449,1123499990.0
2006-08-25 16:25:00,94.446,94.52,94.43,94.496,1308199987.0
2006-08-25 16:30:00,94.51,94.535,94.469,94.469,1152600011.0
2006-08-25 16:35:00,94.473,94.537,94.473,94.525,1162500000.0
2006-08-25 16:40:00,94.524,94.544,94.498,94.518,1306199987.0
2006-08-25 16:45:00,94.519,94.548,94.498,94.512,956800002.0
2006-08-25 16:50:00,94.528,94.596,94.501,94.575,1105199997.0
2006-08-25 16:55:00,94.573,94.574,94.513,94.533,1246599997.0
2006-08-25 17:00:00,94.538,94.577,94.504,94.533,1113200003.0
2006-08-25 17:05:00,94.551,94.616,94.504,94.58,1183900002.0
2006-08-25 17:10:00,94.55,94.645,94.546,94.645,1195900002.0
2006-08-25 17:15:00,94.635,94.667,94.593,94.641,1212699987.0
2006-08-25 17:20:00,94.657,94.703,94.633,94.665,1555399996.0
2006-08-25 17:25:00,94.663,94.729,94.657,94.698,1038299996.0
2006-08-25 17:30:00,94.696,94.751,94.691,94.734,1542699994.0
2006-08-25 17:35:00,94.725,94.738,94.69,94.737,952900000.0
2006-08-25 17:40:00,94.724,94.734,94.675,94.708,1306799997.0
2006-08-25 17:45:00,94.69,94.725,94.678,94.692,988499996.0
2006-08-25 17:50:00,94.725,94.767,94.695,94.754,1049099996.0
2006-08-25 17:55:00,94.745,94.771,94.726,94.754,991399995.0
2006-08-25 18:00:00,94.777,94.777,94.724,94.77,8264199972.0
2006-08-25 18:05:00,94.78,94.79,94.742,94.752,10053999965.0
2006-08-25 18:10:00,94.757,94.766,94.702,94.73,6609099979.0
2006-08-25 18:15:00,94.74,94.75,94.685,94.71,6209599981.0
2006-08-25 18:20:00,94.689,94.72,94.669,94.7,8787399949.0
2006-08-25 18:25:00,94.68,94.709,94.66,94.697,7620499967.0
2006-08-25 18:30:00,94.681,94.7,94.645,94.68,7585899975.0
2006-08-25 18:35:00,94.696,94.713,94.654,94.703,5841999986.0
2006-08-25 18:40:00,94.701,94.707,94.658,94.677,4890899992.0
2006-08-25 18:45:00,94.682,94.708,94.655,94.674,3053699981.0
2006-08-25 18:50:00,94.663,94.701,94.663,94.672,6855799977.0
2006-08-25 18:55:00,94.685,94.706,94.657,94.67,4685699992.0
2006-08-25 19:00:00,94.663,94.67,94.634,94.641,1712499999.0
2006-08-25 19:05:00,94.655,94.695,94.64,94.673,5416699989.0
2006-08-25 19:10:00,94.689,94.706,94.659,94.693,1798999993.0
2006-08-25 19:15:00,94.7,94.719,94.675,94.704,4382399979.0
2006-08-25 19:20:00,94.711,94.724,94.685,94.715,4248699998.0
2006-08-25 19:25:00,94.694,94.716,94.668,94.695,6236700012.0
2006-08-25 19:30:00,94.702,94.722,94.68,94.705,4951299973.0
2006-08-25 19:35:00,94.69,94.732,94.672,94.7,3269999994.0
2006-08-25 19:40:00,94.702,94.731,94.688,94.688,4517199975.0
2006-08-25 19:45:00,94.684,94.712,94.673,94.697,3263499998.0
2006-08-25 19:50:00,94.675,94.7,94.658,94.667,3095999998.0
2006-08-25 19:55:00,94.67,94.69,94.621,94.625,3041599988.0
2006-08-25 20:00:00,94.637,94.662,94.606,94.645,2744999991.0
2006-08-25 20:05:00,94.652,94.698,94.639,94.672,2677999993.0
2006-08-25 20:10:00,94.676,94.708,94.649,94.682,4955499987.0
2006-08-25 20:15:00,94.684,94.71,94.662,94.682,4867699988.0
2006-08-25 20:20:00,94.677,94.706,94.668,94.696,4602599989.0
2006-08-25 20:25:00,94.695,94.7,94.659,94.69,5764699962.0
2006-08-25 20:30:00,94.685,94.712,94.661,94.692,4470699973.0
2006-08-25 20:35:00,94.698,94.716,94.67,94.697,4216899970.0
2006-08-25 20:40:00,94.712,94.716,94.669,94.679,5584099986.0
2006-08-25 20:45:00,94.674,94.723,94.67,94.718,4638499984.0
2006-08-25 20:50:00,94.696,94.731,94.684,94.721,4550399994.0
2006-08-25 20:55:00,94.722,94.734,94.67,94.67,7581999985.0
2006-08-25 21:00:00,94.665,94.678,94.612,94.621,3728300005.0
2006-08-25 21:05:00,94.592,94.638,94.592,94.633,2686999992.0
2006-08-25 21:10:00,94.636,94.638,94.589,94.602,3228599995.0
2006-08-25 21:15:00,94.611,94.651,94.59,94.643,4478099987.0
2006-08-25 21:20:00,94.646,94.659,94.591,94.64,6458099999.0
2006-08-25 21:25:00,94.621,94.654,94.599,94.634,3413299988.0
2006-08-25 21:30:00,94.64,94.645,94.603,94.63,2858699994.0
2006-08-25 21:35:00,94.625,94.661,94.604,94.648,1885499997.0
2006-08-25 21:40:00,94.637,94.66,94.611,94.635,3761999979.0
2006-08-25 21:45:00,94.626,94.639,94.589,94.594,3185099995.0
2006-08-25 21:50:00,94.6,94.642,94.588,94.616,1636799991.0
2006-08-25 21:55:00,94.613,94.642,94.6,94.6,1777599993.0
2006-08-25 22:00:00,94.618,94.632,94.583,94.596,3784899980.0
2006-08-25 22:05:00,94.577,94.606,94.559,94.579,1198399999.0
2006-08-25 22:10:00,94.583,94.595,94.541,94.585,1413599999.0
2006-08-25 22:15:00,94.585,94.598,94.561,94.598,1451099998.0
2006-08-25 22:20:00,94.588,94.61,94.555,94.592,1124599984.0
2006-08-25 22:25:00,94.594,94.611,94.565,94.565,1567299995.0
2006-08-25 22:30:00,94.593,94.597,94.552,94.552,1668100006.0
2006-08-25 22:35:00,94.567,94.573,94.541,94.55,1645199994.0
2006-08-25 22:40:00,94.55,94.589,94.542,94.562,2129299999.0
2006-08-25 22:45:00,94.544,94.562,94.511,94.545,2253799999.0
2006-08-25 22:50:00,94.55,94.567,94.499,94.54,1756499997.0
2006-08-25 22:55:00,94.557,94.572,94.493,94.5,1411700002.0
2006-08-27 23:00:00,94.568,94.633,94.561,94.583,732399989.0
2006-08-27 23:05:00,94.581,94.637,94.547,94.556,1066799998.0
2006-08-27 23:10:00,94.573,94.622,94.564,94.584,928799999.0
2006-08-27 23:15:00,94.589,94.62,94.556,94.564,891099998.0
2006-08-27 23:20:00,94.567,94.627,94.555,94.607,1276900004.0
2006-08-27 23:25:00,94.607,94.619,94.56,94.595,902399989.0
2006-08-27 23:30:00,94.565,94.624,94.536,94.603,903800004.0
2006-08-27 23:35:00,94.634,94.667,94.598,94.616,1089899997.0
2006-08-27 23:40:00,94.603,94.634,94.59,94.621,1227299995.0
2006-08-27 23:45:00,94.596,94.644,94.561,94.61,1148499995.0
2006-08-27 23:50:00,94.608,94.636,94.573,94.592,876599989.0
2006-08-27 23:55:00,94.603,94.632,94.565,94.589,1196300000.0
2006-08-28 00:00:00,94.58,94.63,94.539,94.592,1246799986.0
2006-08-28 00:05:00,94.6,94.618,94.536,94.562,845399995.0
2006-08-28 00:10:00,94.579,94.609,94.559,94.566,988900000.0
2006-08-28 00:15:00,94.579,94.614,94.55,94.573,976499999.0
2006-08-28 00:20:00,94.568,94.609,94.556,94.586,1153399990.0
2006-08-28 00:25:00,94.592,94.61,94.548,94.567,1014699986.0
2006-08-28 00:30:00,94.577,94.615,94.543,94.565,1188499997.0
2006-08-28 00:35:00,94.563,94.617,94.541,94.6,1180999999.0
2006-08-28 00:40:00,94.608,94.614,94.554,94.567,1284700003.0
2006-08-28 00:45:00,94.572,94.631,94.555,94.582,1412199997.0
2006-08-28 00:50:00,94.594,94.635,94.574,94.589,1323599996.0
2006-08-28 00:55:00,94.592,94.632,94.558,94.577,1120000001.0
2006-08-28 01:00:00,94.578,94.625,94.548,94.568,989999999.0
2006-08-28 01:05:00,94.57,94.591,94.548,94.58,1079399984.0
2006-08-28 01:10:00,94.571,94.616,94.564,94.599,1124099991.0
2006-08-28 01:15:00,94.597,94.605,94.57,94.58,850900001.0
2006-08-28 01:20:00,94.591,94.607,94.567,94.58,824699996.0
2006-08-28 01:25:00,94.586,94.618,94.578,94.61,1178099996.0
2006-08-28 01:30:00,94.615,94.619,94.587,94.587,979399997.0
2006-08-28 01:35:00,94.595,94.613,94.569,94.59,1128599999.0
2006-08-28 01:40:00,94.599,94.608,94.576,94.596,934100004.0
2006-08-28 01:45:00,94.61,94.622,94.581,94.592,1123099991.0
2006-08-28 01:50:00,94.576,94.62,94.576,94.607,1354199981.0
2006-08-28 01:55:00,94.597,94.618,94.577,94.6,1568299997.0
2006-08-28 02:00:00,94.581,94.62,94.569,94.587,1039700003.0
2006-08-28 02:05:00,94.566,94.608,94.566,94.581,1263099999.0
2006-08-28 02:10:00,94.577,94.61,94.558,94.605,806299992.0
2006-08-28 02:15:00,94.598,94.625,94.581,94.598,1062099991.0
2006-08-28 02:20:00,94.607,94.644,94.595,94.617,1118499991.0
2006-08-28 02:25:00,94.627,94.648,94.611,94.64,974600000.0
2006-08-28 02:30:00,94.612,94.645,94.581,94.62,997000003.0
2006-08-28 02:35:00,94.621,94.64,94.59,94.611,1248700005.0
2006-08-28 02:40:00,94.617,94.627,94.589,94.614,1388500004.0
2006-08-28 02:45:00,94.6,94.63,94.587,94.593,870299996.0
2006-08-28 02:50:00,94.617,94.638,94.591,94.633,865099991.0
2006-08-28 02:55:00,94.638,94.678,94.632,94.65,1203899995.0
2006-08-28 03:00:00,94.649,94.675,94.632,94.66,1171599999.0
2006-08-28 03:05:00,94.665,94.685,94.65,94.671,1275099991.0
2006-08-28 03:10:00,94.675,94.689,94.641,94.658,1349200010.0
2006-08-28 03:15:00,94.667,94.676,94.638,94.652,566999999.0
2006-08-28 03:20:00,94.665,94.677,94.64,94.641,948100000.0
2006-08-28 03:25:00,94.66,94.663,94.612,94.635,801899995.0
2006-08-28 03:30:00,94.637,94.637,94.576,94.603,1134400006.0
2006-08-28 03:35:00,94.58,94.602,94.563,94.576,985100004.0
2006-08-28 03:40:00,94.562,94.615,94.56,94.604,1053800003.0
2006-08-28 03:45:00,94.606,94.621,94.57,94.617,842000001.0
2006-08-28 03:50:00,94.603,94.638,94.567,94.614,958099997.0
2006-08-28 03:55:00,94.617,94.65,94.608,94.622,1060099997.0
2006-08-28 04:00:00,94.643,94.66,94.613,94.616,892500000.0
2006-08-28 04:05:00,94.635,94.652,94.612,94.63,958099995.0
2006-08-28 04:10:00,94.618,94.66,94.616,94.655,987599996.0
2006-08-28 04:15:00,94.655,94.667,94.629,94.654,963099996.0
2006-08-28 04:20:00,94.637,94.658,94.612,94.628,743399996.0
2006-08-28 04:25:00,94.643,94.665,94.601,94.613,1211000001.0
2006-08-28 04:30:00,94.619,94.633,94.588,94.588,878999994.0
2006-08-28 04:35:00,94.599,94.616,94.577,94.6,1014599997.0
2006-08-28 04:40:00,94.589,94.625,94.589,94.607,961299998.0
2006-08-28 04:45:00,94.61,94.624,94.581,94.606,780899994.0
2006-08-28 04:50:00,94.624,94.635,94.594,94.612,932100004.0
2006-08-28 04:55:00,94.618,94.629,94.582,94.608,961200002.0
2006-08-28 05:00:00,94.588,94.615,94.559,94.573,952900002.0
2006-08-28 05:05:00,94.574,94.6,94.552,94.562,1165200001.0
2006-08-28 05:10:00,94.557,94.595,94.541,94.587,670999999.0
2006-08-28 05:15:00,94.588,94.59,94.547,94.551,804899998.0
2006-08-28 05:20:00,94.559,94.575,94.546,94.553,903500001.0
2006-08-28 05:25:00,94.572,94.677,94.552,94.659,925899994.0
2006-08-28 05:30:00,94.658,94.695,94.638,94.688,1375799984.0
2006-08-28 05:35:00,94.693,94.715,94.665,94.68,1227399992.0
2006-08-28 05:40:00,94.691,94.702,94.658,94.693,768499997.0
2006-08-28 05:45:00,94.687,94.693,94.605,94.684,676499990.0
2006-08-28 05:50:00,94.694,94.706,94.667,94.681,1315300005.0
2006-08-28 05:55:00,94.687,94.713,94.666,94.693,802699998.0
2006-08-28 06:00:00,94.69,94.715,94.678,94.691,957799990.0
2006-08-28 06:05:00,94.695,94.72,94.674,94.72,1213999998.0
2006-08-28 06:10:00,94.721,94.729,94.688,94.715,902000001.0
2006-08-28 06:15:00,94.691,94.725,94.69,94.699,1003099999.0
2006-08-28 06:20:00,94.709,94.736,94.696,94.706,1045900005.0
2006-08-28 06:25:00,94.718,94.734,94.696,94.709,793700000.0
2006-08-28 06:30:00,94.719,94.743,94.709,94.717,923400008.0
2006-08-28 06:35:00,94.733,94.741,94.691,94.713,1077000006.0
2006-08-28 06:40:00,94.717,94.738,94.702,94.713,893799989.0
2006-08-28 06:45:00,94.73,94.737,94.694,94.728,652100004.0
2006-08-28 06:50:00,94.716,94.737,94.695,94.704,1036300002.0
2006-08-28 06:55:00,94.713,94.735,94.695,94.706,937100003.0
2006-08-28 07:00:00,94.693,94.718,94.681,94.692,1357799998.0
2006-08-28 07:05:00,94.699,94.728,94.676,94.713,798499996.0
2006-08-28 07:10:00,94.718,94.718,94.675,94.685,1157399997.0
2006-08-28 07:15:00,94.697,94.714,94.669,94.696,1097799996.0
2006-08-28 07:20:00,94.675,94.693,94.653,94.675,937799995.0
2006-08-28 07:25:00,94.683,94.691,94.634,94.648,1104200001.0
2006-08-28 07:30:00,94.674,94.689,94.637,94.664,891999998.0
2006-08-28 07:35:00,94.663,94.681,94.641,94.667,929699993.0
2006-08-28 07:40:00,94.669,94.692,94.653,94.675,978099998.0
2006-08-28 07:45:00,94.643,94.698,94.643,94.678,926799998.0
2006-08-28 07:50:00,94.681,94.724,94.679,94.7,889800004.0
2006-08-28 07:55:00,94.712,94.734,94.691,94.715,1012700000.0
2006-08-28 08:00:00,94.717,94.737,94.694,94.721,972800004.0
2006-08-28 08:05:00,94.735,94.767,94.711,94.763,967199997.0
2006-08-28 08:10:00,94.77,94.778,94.741,94.772,1062900005.0
2006-08-28 08:15:00,94.772,94.788,94.736,94.737,1073999995.0
2006-08-28 08:20:00,94.757,94.765,94.721,94.74,982100000.0
2006-08-28 08:25:00,94.727,94.774,94.727,94.744,984600004.0
2006-08-28 08:30:00,94.757,94.758,94.722,94.729,1059199993.0
2006-08-28 08:35:00,94.741,94.751,94.719,94.743,1249499993.0
2006-08-28 08:40:00,94.729,94.743,94.675,94.69,1241899994.0
2006-08-28 08:45:00,94.704,94.717,94.683,94.717,1251899991.0
2006-08-28 08:50:00,94.682,94.737,94.682,94.707,975099994.0
2006-08-28 08:55:00,94.733,94.745,94.708,94.735,1397699994.0
2006-08-28 09:00:00,94.743,94.779,94.726,94.767,1339300000.0
2006-08-28 09:05:00,94.761,94.784,94.715,94.731,1257899999.0
2006-08-28 09:10:00,94.748,94.754,94.708,94.723,695200002.0
2006-08-28 09:15:00,94.71,94.725,94.681,94.704,716399989.0
2006-08-28 09:20:00,94.715,94.732,94.679,94.722,1133400002.0
2006-08-28 09:25:00,94.732,94.809,94.722,94.803,1407699998.0
2006-08-28 09:30:00,94.773,94.81,94.762,94.797,1195500007.0
2006-08-28 09:35:00,94.765,94.806,94.757,94.79,1426899994.0
2006-08-28 09:40:00,94.784,94.798,94.742,94.765,1191899993.0
2006-08-28 09:45:00,94.773,94.783,94.731,94.755,1155800001.0
2006-08-28 09:50:00,94.741,94.772,94.727,94.76,881199997.0
2006-08-28 09:55:00,94.752,94.788,94.73,94.762,1281299996.0
2006-08-28 10:00:00,94.77,94.778,94.727,94.753,902999994.0
2006-08-28 10:05:00,94.761,94.771,94.708,94.734,969799997.0
2006-08-28 10:10:00,94.706,94.744,94.705,94.723,1195599987.0
2006-08-28 10:15:00,94.736,94.756,94.715,94.728,1040699998.0
2006-08-28 10:20:00,94.752,94.775,94.734,94.75,1103000007.0
2006-08-28 10:25:00,94.742,94.783,94.742,94.757,851100003.0
2006-08-28 10:30:00,94.752,94.806,94.73,94.802,1020900002.0
2006-08-28 10:35:00,94.785,94.802,94.725,94.725,1098299998.0
2006-08-28 10:40:00,94.721,94.734,94.668,94.7,1227899999.0
2006-08-28 10:45:00,94.708,94.733,94.68,94.726,949299996.0
2006-08-28 10:50:00,94.732,94.756,94.693,94.755,1139200001.0
2006-08-28 10:55:00,94.737,94.765,94.724,94.73,1216699996.0
2006-08-28 11:00:00,94.734,94.765,94.712,94.739,788199998.0
2006-08-28 11:05:00,94.737,94.768,94.714,94.764,1082199996.0
2006-08-28 11:10:00,94.77,94.803,94.746,94.746,1139300004.0
2006-08-28 11:15:00,94.732,94.766,94.719,94.745,1136399993.0
2006-08-28 11:20:00,94.751,94.753,94.723,94.732,1192800002.0
2006-08-28 11:25:00,94.735,94.787,94.72,94.787,1239699993.0
2006-08-28 11:30:00,94.773,94.813,94.74,94.778,1397100005.0
2006-08-28 11:35:00,94.77,94.788,94.742,94.755,1046799996.0
2006-08-28 11:40:00,94.747,94.775,94.72,94.771,1418600001.0
2006-08-28 11:45:00,94.754,94.799,94.754,94.765,1117099987.0
2006-08-28 11:50:00,94.784,94.803,94.764,94.782,1319699999.0
2006-08-28 11:55:00,94.766,94.806,94.762,94.782,1086900006.0
2006-08-28 12:00:00,94.796,94.837,94.769,94.795,1101699996.0
2006-08-28 12:05:00,94.771,94.809,94.763,94.804,1243800001.0
2006-08-28 12:10:00,94.794,94.823,94.787,94.811,1341800002.0
2006-08-28 12:15:00,94.804,94.826,94.773,94.807,1258800003.0
2006-08-28 12:20:00,94.825,94.837,94.794,94.828,1171799994.0
2006-08-28 12:25:00,94.796,94.828,94.79,94.812,1529900001.0
2006-08-28 12:30:00,94.786,94.832,94.786,94.813,913499996.0
2006-08-28 12:35:00,94.827,94.85,94.814,94.838,1076799998.0
2006-08-28 12:40:00,94.839,94.859,94.814,94.818,834299997.0
2006-08-28 12:45:00,94.84,94.86,94.775,94.788,1315899993.0
2006-08-28 12:50:00,94.785,94.814,94.725,94.76,1078900001.0
2006-08-28 12:55:00,94.727,94.789,94.727,94.735,1049299993.0
2006-08-28 13:00:00,94.769,94.796,94.745,94.782,1141099995.0
2006-08-28 13:05:00,94.772,94.818,94.764,94.806,1011999999.0
2006-08-28 13:10:00,94.785,94.821,94.775,94.806,1125999998.0
2006-08-28 13:15:00,94.805,94.825,94.744,94.801,789499999.0
2006-08-28 13:20:00,94.795,94.819,94.779,94.815,854899993.0
2006-08-28 13:25:00,94.803,94.825,94.773,94.802,1149799998.0
2006-08-28 13:30:00,94.799,94.815,94.778,94.805,866099997.0
2006-08-28 13:35:00,94.804,94.823,94.778,94.823,1101800002.0
2006-08-28 13:40:00,94.807,94.826,94.77,94.784,869999997.0
2006-08-28 13:45:00,94.785,94.831,94.763,94.806,1124399988.0
2006-08-28 13:50:00,94.804,94.832,94.776,94.819,1280999999.0
2006-08-28 13:55:00,94.815,94.828,94.766,94.77,911899995.0
2006-08-28 14:00:00,94.782,94.796,94.757,94.761,1208599998.0
2006-08-28 14:05:00,94.77,94.811,94.762,94.778,991900007.0
2006-08-28 14:10:00,94.767,94.807,94.744,94.776,1028100005.0
2006-08-28 14:15:00,94.768,94.827,94.757,94.802,1086399998.0
2006-08-28 14:20:00,94.794,94.809,94.75,94.775,1245599993.0
2006-08-28 14:25:00,94.79,94.846,94.772,94.825,834999994.0
2006-08-28 14:30:00,94.819,94.842,94.754,94.838,1283200003.0
2006-08-28 14:35:00,94.843,94.865,94.821,94.838,1026999993.0
2006-08-28 14:40:00,94.848,94.868,94.816,94.836,855300003.0
2006-08-28 14:45:00,94.837,94.864,94.801,94.839,963799992.0
2006-08-28 14:50:00,94.874,94.876,94.836,94.857,1373399993.0
2006-08-28 14:55:00,94.858,94.861,94.812,94.832,1072800008.0
2006-08-28 15:00:00,94.833,94.852,94.81,94.832,1064399996.0
2006-08-28 15:05:00,94.835,94.866,94.81,94.851,999899993.0
2006-08-28 15:10:00,94.862,94.865,94.831,94.838,966200000.0
2006-08-28 15:15:00,94.853,94.882,94.823,94.844,1315299990.0
2006-08-28 15:20:00,94.85,94.896,94.806,94.875,1121600000.0
2006-08-28 15:25:00,94.89,94.926,94.868,94.904,1257199988.0
2006-08-28 15:30:00,94.904,94.92,94.859,94.869,896199999.0
2006-08-28 15:35:00,94.886,94.906,94.871,94.889,875199998.0
2006-08-28 15:40:00,94.881,94.906,94.866,94.894,1107099999.0
2006-08-28 15:45:00,94.879,94.911,94.86,94.886,1076799992.0
2006-08-28 15:50:00,94.885,94.924,94.86,94.86,1073099998.0
2006-08-28 15:55:00,94.882,94.935,94.866,94.917,1314199996.0
2006-08-28 16:00:00,94.91,94.926,94.88,94.909,1367099999.0
2006-08-28 16:05:00,94.912,94.912,94.866,94.884,1144500005.0
2006-08-28 16:10:00,94.87,94.9,94.822,94.882,999699992.0
2006-08-28 16:15:00,94.891,94.901,94.855,94.891,986199993.0
2006-08-28 16:20:00,94.895,94.904,94.861,94.883,1241699994.0
2006-08-28 16:25:00,94.887,94.9,94.858,94.864,1168799995.0
2006-08-28 16:30:00,94.869,94.898,94.861,94.865,1354799988.0
2006-08-28 16:35:00,94.886,94.895,94.848,94.875,1516400001.0
2006-08-28 16:40:00,94.876,94.881,94.835,94.862,1281299987.0
2006-08-28 16:45:00,94.863,94.896,94.85,94.887,1243200003.0
2006-08-28 16:50:00,94.879,94.896,94.829,94.854,924700001.0
2006-08-28 16:55:00,94.852,94.862,94.81,94.819,1093799999.0
2006-08-28 17:00:00,94.807,94.855,94.789,94.847,793000001.0
2006-08-28 17:05:00,94.857,94.859,94.806,94.842,920499995.0
2006-08-28 17:10:00,94.818,94.848,94.811,94.847,1099200003.0
2006-08-28 17:15:00,94.819,94.842,94.802,94.823,1173699991.0
2006-08-28 17:20:00,94.808,94.81,94.765,94.78,931100003.0
2006-08-28 17:25:00,94.788,94.815,94.766,94.795,963099997.0
2006-08-28 17:30:00,94.782,94.819,94.775,94.805,1414000006.0
2006-08-28 17:35:00,94.799,94.812,94.745,94.77,1333200000.0
2006-08-28 17:40:00,94.739,94.78,94.739,94.773,1013699997.0
2006-08-28 17:45:00,94.772,94.805,94.751,94.757,1119699998.0
2006-08-28 17:50:00,94.784,94.79,94.752,94.782,835400000.0
2006-08-28 17:55:00,94.778,94.782,94.741,94.767,1082400003.0
2006-08-28 18:00:00,94.774,94.82,94.76,94.81,8626299965.0
2006-08-28 18:05:00,94.82,94.82,94.765,94.78,8369999968.0
2006-08-28 18:10:00,94.784,94.81,94.766,94.8,6731599952.0
2006-08-28 18:15:00,94.81,94.81,94.774,94.8,5560599972.0
2006-08-28 18:20:00,94.798,94.817,94.765,94.81,9457699985.0
2006-08-28 18:25:00,94.81,94.838,94.789,94.837,8032699964.0
2006-08-28 18:30:00,94.832,94.862,94.818,94.846,7784599999.0
2006-08-28 18:35:00,94.826,94.848,94.78,94.821,5779699980.0
2006-08-28 18:40:00,94.811,94.835,94.787,94.82,4828199979.0
2006-08-28 18:45:00,94.821,94.83,94.786,94.806,3206799992.0
2006-08-28 18:50:00,94.778,94.825,94.778,94.787,6214699979.0
2006-08-28 18:55:00,94.805,94.819,94.774,94.8,4942899984.0
2006-08-28 19:00:00,94.811,94.836,94.801,94.816,2092199995.0
2006-08-28 19:05:00,94.815,94.835,94.79,94.83,5439599980.0
2006-08-28 19:10:00,94.832,94.832,94.791,94.808,1917399989.0
2006-08-28 19:15:00,94.82,94.834,94.774,94.812,4721599993.0
2006-08-28 19:20:00,94.828,94.833,94.792,94.819,4458099983.0
2006-08-28 19:25:00,94.798,94.815,94.781,94.794,5852400000.0
2006-08-28 19:30:00,94.8,94.823,94.774,94.774,4534399978.0
2006-08-28 19:35:00,94.773,94.811,94.758,94.802,2853099999.0
2006-08-28 19:40:00,94.783,94.824,94.781,94.813,4251199998.0
2006-08-28 19:45:00,94.795,94.82,94.786,94.791,3060399989.0
2006-08-28 19:50:00,94.803,94.837,94.779,94.827,2950799997.0
2006-08-28 19:55:00,94.829,94.85,94.801,94.845,3242099994.0
2006-08-28 20:00:00,94.841,94.847,94.813,94.826,2604000006.0
2006-08-28 20:05:00,94.83,94.847,94.804,94.835,2899500005.0
2006-08-28 20:10:00,94.834,94.849,94.795,94.827,5505299990.0
2006-08-28 20:15:00,94.827,94.845,94.801,94.83,4969899980.0
2006-08-28 20:20:00,94.819,94.839,94.797,94.813,4124199987.0
2006-08-28 20:25:00,94.811,94.84,94.791,94.808,6555999977.0
2006-08-28 20:30:00,94.83,94.848,94.799,94.825,6497599993.0
2006-08-28 20:35:00,94.814,94.836,94.774,94.788,4261900004.0
2006-08-28 20:40:00,94.805,94.824,94.778,94.815,5532699986.0
2006-08-28 20:45:00,94.792,94.821,94.775,94.802,5183099998.0
2006-08-28 20:50:00,94.784,94.805,94.771,94.8,4006399992.0
2006-08-28 20:55:00,94.779,94.806,94.763,94.79,5896499997.0
2006-08-28 21:00:00,94.762,94.794,94.748,94.753,3747699985.0
2006-08-28 21:05:00,94.741,94.792,94.739,94.786,2213599999.0
2006-08-28 21:10:00,94.781,94.802,94.76,94.778,3397500004.0
2006-08-28 21:15:00,94.775,94.81,94.766,94.795,4740399983.0
2006-08-28 21:20:00,94.799,94.808,94.753,94.798,6192699979.0
2006-08-28 21:25:00,94.791,94.8,94.754,94.782,3375599993.0
2006-08-28 21:30:00,94.773,94.801,94.755,94.787,2544900004.0
2006-08-28 21:35:00,94.783,94.802,94.76,94.802,1826900001.0
2006-08-28 21:40:00,94.79,94.805,94.754,94.776,3400399994.0
2006-08-28 21:45:00,94.773,94.807,94.757,94.793,3140799991.0
2006-08-28 21:50:00,94.797,94.806,94.772,94.779,1403599989.0
2006-08-28 21:55:00,94.793,94.823,94.777,94.796,1925799993.0
2006-08-28 22:00:00,94.775,94.802,94.751,94.778,3594299991.0
2006-08-28 22:05:00,94.787,94.794,94.755,94.766,1325799995.0
2006-08-28 22:10:00,94.777,94.803,94.76,94.77,1580099996.0
2006-08-28 22:15:00,94.785,94.787,94.751,94.751,1601800001.0
2006-08-28 22:20:00,94.759,94.78,94.743,94.772,1000599990.0
2006-08-28 22:25:00,94.76,94.783,94.699,94.722,1927899987.0
2006-08-28 22:30:00,94.707,94.744,94.7,94.72,2087499993.0
2006-08-28 22:35:00,94.727,94.751,94.706,94.733,1480499996.0
2006-08-28 22:40:00,94.739,94.76,94.72,94.74,2140399993.0
2006-08-28 22:45:00,94.727,94.749,94.689,94.73,2291000005.0
2006-08-28 22:50:00,94.723,94.736,94.663,94.725,1752699990.0
2006-08-28 22:55:00,94.706,94.73,94.664,94.713,1395000004.0
2006-08-28 23:00:00,94.723,94.74,94.672,94.692,1070099998.0
2006-08-28 23:05:00,94.686,94.731,94.67,94.692,1014599992.0
2006-08-28 23:10:00,94.711,94.729,94.669,94.701,1110599999.0
2006-08-28 23:15:00,94.676,94.739,94.668,94.718,1226699999.0
2006-08-28 23:20:00,94.696,94.741,94.693,94.714,1073699997.0
2006-08-28 23:25:00,94.723,94.762,94.717,94.745,774799993.0
2006-08-28 23:30:00,94.732,94.75,94.718,94.73,1179599997.0
2006-08-28 23:35:00,94.737,94.765,94.711,94.74,1057000003.0
2006-08-28 23:40:00,94.755,94.77,94.709,94.743,1474300006.0
2006-08-28 23:45:00,94.734,94.76,94.728,94.733,558099998.0
2006-08-28 23:50:00,94.74,94.78,94.72,94.768,1016799991.0
2006-08-28 23:55:00,94.767,94.778,94.735,94.764,926899998.0
2006-08-29 00:00:00,94.764,94.79,94.72,94.79,932799987.0
2006-08-29 00:05:00,94.783,94.799,94.737,94.762,1022699998.0
2006-08-29 00:10:00,94.773,94.785,94.747,94.78,859999987.0
2006-08-29 00:15:00,94.775,94.796,94.759,94.782,776699994.0
2006-08-29 00:20:00,94.778,94.796,94.76,94.79,832299999.0
2006-08-29 00:25:00,94.798,94.805,94.769,94.796,1072899997.0
2006-08-29 00:30:00,94.774,94.809,94.759,94.787,813199990.0
2006-08-29 00:35:00,94.784,94.818,94.784,94.801,1373500003.0
2006-08-29 00:40:00,94.822,94.826,94.794,94.794,986799999.0
2006-08-29 00:45:00,94.801,94.831,94.79,94.805,1157599997.0
2006-08-29 00:50:00,94.808,94.824,94.781,94.802,967599998.0
2006-08-29 00:55:00,94.805,94.815,94.782,94.81,908099998.0
2006-08-29 01:00:00,94.78,94.824,94.778,94.818,1295800003.0
2006-08-29 01:05:00,94.795,94.816,94.771,94.789,784300002.0
2006-08-29 01:10:00,94.788,94.8,94.754,94.779,1218499998.0
2006-08-29 01:15:00,94.774,94.787,94.75,94.76,857500000.0
2006-08-29 01:20:00,94.77,94.791,94.744,94.775,802299995.0
2006-08-29 01:25:00,94.775,94.811,94.717,94.752,1166499993.0
2006-08-29 01:30:00,94.776,94.799,94.757,94.779,1296300000.0
2006-08-29 01:35:00,94.761,94.786,94.743,94.768,926999988.0
2006-08-29 01:40:00,94.75,94.784,94.736,94.757,939399988.0
2006-08-29 01:45:00,94.784,94.795,94.757,94.777,1153299987.0
2006-08-29 01:50:00,94.751,94.807,94.751,94.801,1330799997.0
2006-08-29 01:55:00,94.795,94.808,94.765,94.803,1351100002.0
2006-08-29 02:00:00,94.803,94.82,94.782,94.785,921899996.0
2006-08-29 02:05:00,94.782,94.807,94.753,94.753,1096300000.0
2006-08-29 02:10:00,94.758,94.776,94.735,94.771,1115699999.0
2006-08-29 02:15:00,94.761,94.789,94.741,94.781,1255099997.0
2006-08-29 02:20:00,94.774,94.777,94.736,94.747,989299997.0
2006-08-29 02:25:00,94.775,94.781,94.727,94.766,1183599997.0
2006-08-29 02:30:00,94.733,94.774,94.729,94.746,792199997.0
2006-08-29 02:35:00,94.731,94.805,94.73,94.782,1202300007.0
2006-08-29 02:40:00,94.78,94.78,94.735,94.775,1359799997.0
2006-08-29 02:45:00,94.752,94.788,94.741,94.743,1349499994.0
2006-08-29 02:50:00,94.763,94.79,94.735,94.78,1075399990.0
2006-08-29 02:55:00,94.781,94.794,94.748,94.752,1295299995.0
2006-08-29 03:00:00,94.749,94.79,94.736,94.784,1003900000.0
2006-08-29 03:05:00,94.775,94.791,94.745,94.787,1265900003.0
2006-08-29 03:10:00,94.766,94.815,94.761,94.811,1113699998.0
2006-08-29 03:15:00,94.79,94.82,94.782,94.792,913399989.0
2006-08-29 03:20:00,94.799,94.809,94.775,94.795,1164100003.0
2006-08-29 03:25:00,94.784,94.809,94.757,94.774,1046899995.0
2006-08-29 03:30:00,94.777,94.778,94.741,94.766,1140199994.0
2006-08-29 03:35:00,94.763,94.773,94.728,94.742,1175800001.0
2006-08-29 03:40:00,94.734,94.779,94.696,94.754,1127099994.0
2006-08-29 03:45:00,94.745,94.751,94.714,94.742,768399998.0
2006-08-29 03:50:00,94.723,94.751,94.705,94.729,915500003.0
2006-08-29 03:55:00,94.737,94.774,94.73,94.76,1277699994.0
2006-08-29 04:00:00,94.744,94.754,94.712,94.72,679699996.0
2006-08-29 04:05:00,94.736,94.771,94.718,94.76,1152199994.0
2006-08-29 04:10:00,94.757,94.81,94.75,94.793,1303300003.0
2006-08-29 04:15:00,94.792,94.798,94.758,94.768,945900003.0
2006-08-29 04:20:00,94.764,94.786,94.742,94.782,1264900000.0
2006-08-29 04:25:00,94.774,94.802,94.756,94.795,772500000.0
2006-08-29 04:30:00,94.8,94.807,94.766,94.784,1055099997.0
2006-08-29 04:35:00,94.785,94.791,94.754,94.754,1070999996.0
2006-08-29 04:40:00,94.761,94.791,94.755,94.77,748000002.0
2006-08-29 04:45:00,94.787,94.789,94.755,94.766,807500001.0
2006-08-29 04:50:00,94.762,94.795,94.759,94.779,919899993.0
2006-08-29 04:55:00,94.767,94.787,94.752,94.772,772199998.0
2006-08-29 05:00:00,94.775,94.787,94.732,94.75,1212000002.0
2006-08-29 05:05:00,94.75,94.787,94.735,94.759,1149699999.0
2006-08-29 05:10:00,94.773,94.788,94.738,94.772,841799990.0
2006-08-29 05:15:00,94.749,94.781,94.738,94.746,1267800011.0
2006-08-29 05:20:00,94.755,94.779,94.722,94.741,1083099997.0
2006-08-29 05:25:00,94.76,94.762,94.721,94.729,986100004.0
2006-08-29 05:30:00,94.75,94.756,94.73,94.745,630699997.0
2006-08-29 05:35:00,94.76,94.776,94.745,94.753,645199997.0
2006-08-29 05:40:00,94.767,94.784,94.747,94.771,1046399990.0
2006-08-29 05:45:00,94.775,94.786,94.718,94.775,1110000010.0
2006-08-29 05:50:00,94.77,94.796,94.751,94.786,953000000.0
2006-08-29 05:55:00,94.777,94.8,94.757,94.787,961000002.0
2006-08-29 06:00:00,94.771,94.82,94.771,94.795,769499997.0
2006-08-29 06:05:00,94.803,94.81,94.762,94.8,1276799997.0
2006-08-29 06:10:00,94.784,94.807,94.761,94.782,846400008.0
2006-08-29 06:15:00,94.772,94.807,94.766,94.781,966999996.0
2006-08-29 06:20:00,94.782,94.801,94.763,94.773,498399992.0
2006-08-29 06:25:00,94.765,94.801,94.719,94.727,1259399996.0
2006-08-29 06:30:00,94.752,94.78,94.725,94.74,868599992.0
2006-08-29 06:35:00,94.745,94.777,94.729,94.777,1126700000.0
2006-08-29 06:40:00,94.777,94.791,94.744,94.769,1366300002.0
2006-08-29 06:45:00,94.761,94.782,94.736,94.752,674499997.0
2006-08-29 06:50:00,94.744,94.764,94.709,94.733,1002299996.0
2006-08-29 06:55:00,94.743,94.755,94.712,94.748,1114399991.0
2006-08-29 07:00:00,94.742,94.748,94.712,94.738,1045300002.0
2006-08-29 07:05:00,94.735,94.755,94.714,94.748,925500004.0
2006-08-29 07:10:00,94.743,94.763,94.724,94.744,1142600002.0
2006-08-29 07:15:00,94.732,94.747,94.705,94.743,1246900003.0
2006-08-29 07:20:00,94.748,94.76,94.72,94.725,989999996.0
2006-08-29 07:25:00,94.718,94.752,94.71,94.736,1196400003.0
2006-08-29 07:30:00,94.724,94.755,94.707,94.739,943299993.0
2006-08-29 07:35:00,94.727,94.757,94.717,94.742,1041300003.0
2006-08-29 07:40:00,94.752,94.753,94.708,94.738,1169699990.0
2006-08-29 07:45:00,94.73,94.755,94.711,94.734,1172899993.0
2006-08-29 07:50:00,94.733,94.748,94.705,94.732,1049999996.0
2006-08-29 07:55:00,94.742,94.774,94.716,94.743,997400000.0
2006-08-29 08:00:00,94.744,94.78,94.736,94.766,993399997.0
2006-08-29 08:05:00,94.767,94.794,94.742,94.783,936899997.0
2006-08-29 08:10:00,94.761,94.782,94.737,94.769,982200009.0
2006-08-29 08:15:00,94.764,94.815,94.751,94.804,1003700004.0
2006-08-29 08:20:00,94.791,94.821,94.77,94.802,810299993.0
2006-08-29 08:25:00,94.789,94.82,94.775,94.808,1326099995.0
2006-08-29 08:30:00,94.801,94.834,94.781,94.819,936600000.0
2006-08-29 08:35:00,94.81,94.901,94.81,94.883,1264200002.0
2006-08-29 08:40:00,94.911,94.944,94.87,94.91,987999996.0
2006-08-29 08:45:00,94.935,94.957,94.901,94.942,1114200000.0
2006-08-29 08:50:00,94.943,94.978,94.915,94.934,963000004.0
2006-08-29 08:55:00,94.955,94.99,94.934,94.99,1202900001.0
2006-08-29 09:00:00,95.0,95.007,94.95,94.963,1287699999.0
2006-08-29 09:05:00,94.957,94.972,94.898,94.911,1234199997.0
2006-08-29 09:10:00,94.922,94.963,94.914,94.963,925900001.0
2006-08-29 09:15:00,94.947,94.973,94.931,94.973,1192500001.0
2006-08-29 09:20:00,94.969,94.981,94.832,94.849,1177299991.0
2006-08-29 09:25:00,94.844,94.883,94.807,94.82,1300699996.0
2006-08-29 09:30:00,94.808,94.85,94.803,94.829,1130600005.0
2006-08-29 09:35:00,94.828,94.853,94.794,94.819,1390899998.0
2006-08-29 09:40:00,94.82,94.84,94.809,94.813,1050899997.0
2006-08-29 09:45:00,94.815,94.838,94.743,94.751,1187899999.0
2006-08-29 09:50:00,94.731,94.764,94.697,94.72,1056599996.0
2006-08-29 09:55:00,94.722,94.753,94.706,94.723,1070299997.0
2006-08-29 10:00:00,94.719,94.732,94.681,94.693,887199995.0
2006-08-29 10:05:00,94.71,94.762,94.685,94.748,971899996.0
2006-08-29 10:10:00,94.75,94.756,94.72,94.74,1207499992.0
2006-08-29 10:15:00,94.754,94.777,94.71,94.768,1007900001.0
2006-08-29 10:20:00,94.759,94.78,94.73,94.772,1258199997.0
2006-08-29 10:25:00,94.754,94.831,94.754,94.808,959399994.0
2006-08-29 10:30:00,94.831,94.855,94.795,94.835,1064599994.0
2006-08-29 10:35:00,94.825,94.845,94.783,94.818,996799994.0
2006-08-29 10:40:00,94.823,94.855,94.791,94.84,1285899999.0
2006-08-29 10:45:00,94.834,94.853,94.798,94.827,972299995.0
2006-08-29 10:50:00,94.83,94.84,94.786,94.821,1018999998.0
2006-08-29 10:55:00,94.838,94.848,94.804,94.819,1105899993.0
2006-08-29 11:00:00,94.833,94.849,94.803,94.827,1064999996.0
2006-08-29 11:05:00,94.823,94.837,94.788,94.813,1038399997.0
2006-08-29 11:10:00,94.825,94.84,94.793,94.81,1426199994.0
2006-08-29 11:15:00,94.81,94.861,94.808,94.839,1265399997.0
2006-08-29 11:20:00,94.816,94.832,94.708,94.728,1350199998.0
2006-08-29 11:25:00,94.713,94.73,94.667,94.69,1327900010.0
2006-08-29 11:30:00,94.697,94.755,94.697,94.734,1424699996.0
2006-08-29 11:35:00,94.734,94.752,94.707,94.743,1260900003.0
2006-08-29 11:40:00,94.735,94.74,94.68,94.731,1254099999.0
2006-08-29 11:45:00,94.72,94.779,94.72,94.77,1438599998.0
2006-08-29 11:50:00,94.77,94.773,94.694,94.694,1188099994.0
2006-08-29 11:55:00,94.699,94.74,94.685,94.717,1098199997.0
2006-08-29 12:00:00,94.719,94.761,94.708,94.761,1183099999.0
2006-08-29 12:05:00,94.76,94.781,94.737,94.775,1230300002.0
2006-08-29 12:10:00,94.762,94.791,94.745,94.79,1129599986.0
2006-08-29 12:15:00,94.785,94.803,94.758,94.782,1351100006.0
2006-08-29 12:20:00,94.766,94.796,94.747,94.785,1166600008.0
2006-08-29 12:25:00,94.778,94.808,94.759,94.808,1006100005.0
2006-08-29 12:30:00,94.8,94.809,94.76,94.788,1186799992.0
2006-08-29 12:35:00,94.795,94.815,94.782,94.803,793200004.0
2006-08-29 12:40:00,94.819,94.835,94.801,94.833,977799996.0
2006-08-29 12:45:00,94.811,94.843,94.802,94.823,1240099997.0
2006-08-29 12:50:00,94.821,94.844,94.795,94.822,1271000004.0
2006-08-29 12:55:00,94.799,94.834,94.761,94.785,825300008.0
2006-08-29 13:00:00,94.774,94.833,94.766,94.814,1156699996.0
2006-08-29 13:05:00,94.834,94.853,94.804,94.804,1205099996.0
2006-08-29 13:10:00,94.803,94.834,94.784,94.789,1271700001.0
2006-08-29 13:15:00,94.803,94.84,94.752,94.827,1015400000.0
2006-08-29 13:20:00,94.818,94.853,94.803,94.841,1103100000.0
2006-08-29 13:25:00,94.829,94.863,94.811,94.825,1259300004.0
2006-08-29 13:30:00,94.838,94.856,94.804,94.845,836499997.0
2006-08-29 13:35:00,94.846,94.848,94.784,94.82,878399999.0
2006-08-29 13:40:00,94.807,94.835,94.796,94.804,1048499987.0
2006-08-29 13:45:00,94.793,94.81,94.743,94.752,1035300008.0
2006-08-29 13:50:00,94.748,94.811,94.748,94.802,1399700000.0
2006-08-29 13:55:00,94.786,94.843,94.781,94.809,840999996.0
2006-08-29 14:00:00,94.813,94.828,94.758,94.758,1214299995.0
2006-08-29 14:05:00,94.78,94.803,94.742,94.795,1033600005.0
2006-08-29 14:10:00,94.791,94.811,94.746,94.769,869699995.0
2006-08-29 14:15:00,94.745,94.79,94.737,94.75,1104199984.0
2006-08-29 14:20:00,94.739,94.758,94.709,94.732,1386199998.0
2006-08-29 14:25:00,94.743,94.773,94.728,94.738,1081299991.0
2006-08-29 14:30:00,94.745,94.745,94.678,94.706,1264299995.0
2006-08-29 14:35:00,94.701,94.724,94.674,94.708,1415599989.0
2006-08-29 14:40:00,94.708,94.712,94.658,94.702,966999999.0
2006-08-29 14:45:00,94.695,94.718,94.677,94.682,1178699997.0
2006-08-29 14:50:00,94.706,94.74,94.692,94.715,1253199993.0
2006-08-29 14:55:00,94.732,94.737,94.654,94.683,1190599999.0
2006-08-29 15:00:00,94.684,94.685,94.656,94.68,883599993.0
2006-08-29 15:05:00,94.679,94.686,94.638,94.676,1027300003.0
2006-08-29 15:10:00,94.673,94.747,94.657,94.742,1092799997.0
2006-08-29 15:15:00,94.739,94.78,94.703,94.755,1208699995.0
2006-08-29 15:20:00,94.769,94.804,94.743,94.755,1179099997.0
2006-08-29 15:25:00,94.759,94.798,94.737,94.761,1309900013.0
2006-08-29 15:30:00,94.773,94.787,94.733,94.756,1185399993.0
2006-08-29 15:35:00,94.716,94.74,94.652,94.685,766200000.0
2006-08-29 15:40:00,94.69,94.694,94.644,94.68,838999994.0
2006-08-29 15:45:00,94.676,94.693,94.632,94.652,1200200001.0
2006-08-29 15:50:00,94.671,94.692,94.645,94.645,1336599997.0
2006-08-29 15:55:00,94.685,94.695,94.647,94.649,1396799993.0
2006-08-29 16:00:00,94.626,94.686,94.626,94.644,1238700002.0
2006-08-29 16:05:00,94.647,94.683,94.615,94.627,1073999995.0
2006-08-29 16:10:00,94.637,94.676,94.601,94.628,1276199995.0
2006-08-29 16:15:00,94.62,94.639,94.587,94.608,1131700001.0
2006-08-29 16:20:00,94.605,94.611,94.532,94.561,1106699989.0
2006-08-29 16:25:00,94.563,94.565,94.465,94.482,1120199986.0
2006-08-29 16:30:00,94.484,94.51,94.465,94.482,1118700007.0
2006-08-29 16:35:00,94.478,94.54,94.478,94.54,1300499988.0
2006-08-29 16:40:00,94.523,94.537,94.457,94.458,972299999.0
2006-08-29 16:45:00,94.46,94.464,94.4,94.438,1246099995.0
2006-08-29 16:50:00,94.451,94.453,94.369,94.419,996299996.0
2006-08-29 16:55:00,94.421,94.478,94.406,94.453,1083900002.0
2006-08-29 17:00:00,94.476,94.495,94.45,94.464,1320600006.0
2006-08-29 17:05:00,94.477,94.52,94.475,94.508,991899996.0
2006-08-29 17:10:00,94.502,94.52,94.441,94.497,1180300002.0
2006-08-29 17:15:00,94.474,94.539,94.474,94.515,1224800000.0
2006-08-29 17:20:00,94.531,94.542,94.487,94.515,743399999.0
2006-08-29 17:25:00,94.514,94.536,94.495,94.525,1228900000.0
2006-08-29 17:30:00,94.523,94.555,94.5,94.528,940599998.0
2006-08-29 17:35:00,94.549,94.567,94.517,94.525,929100001.0
2006-08-29 17:40:00,94.499,94.524,94.485,94.493,1265500001.0
2006-08-29 17:45:00,94.497,94.554,94.49,94.538,932500003.0
2006-08-29 17:50:00,94.544,94.567,94.513,94.557,1190100002.0
2006-08-29 17:55:00,94.546,94.587,94.532,94.587,1124100004.0
2006-08-29 18:00:00,94.572,94.61,94.556,94.59,6171100004.0
2006-08-29 18:05:00,94.6,94.6,94.561,94.578,10063500030.0
2006-08-29 18:10:00,94.589,94.61,94.562,94.61,6777999997.0
2006-08-29 18:15:00,94.6,94.611,94.567,94.608,5384599993.0
2006-08-29 18:20:00,94.594,94.617,94.578,94.592,8913599964.0
2006-08-29 18:25:00,94.587,94.627,94.568,94.613,7407099970.0
2006-08-29 18:30:00,94.614,94.66,94.599,94.65,8101299936.0
2006-08-29 18:35:00,94.633,94.659,94.593,94.596,5649099960.0
2006-08-29 18:40:00,94.613,94.648,94.607,94.64,5343999994.0
2006-08-29 18:45:00,94.64,94.656,94.593,94.615,2736599985.0
2006-08-29 18:50:00,94.59,94.64,94.582,94.595,6357099997.0
2006-08-29 18:55:00,94.602,94.621,94.575,94.596,4912300002.0
2006-08-29 19:00:00,94.582,94.618,94.582,94.605,2068599989.0
2006-08-29 19:05:00,94.603,94.606,94.566,94.583,5443499974.0
2006-08-29 19:10:00,94.586,94.602,94.563,94.584,2080200011.0
2006-08-29 19:15:00,94.592,94.627,94.579,94.622,3977399973.0
2006-08-29 19:20:00,94.636,94.651,94.597,94.651,4165299971.0
2006-08-29 19:25:00,94.632,94.668,94.612,94.645,5753700004.0
2006-08-29 19:30:00,94.661,94.679,94.629,94.649,4629400009.0
2006-08-29 19:35:00,94.662,94.666,94.625,94.627,3342199985.0
2006-08-29 19:40:00,94.624,94.65,94.611,94.638,4344400002.0
2006-08-29 19:45:00,94.615,94.655,94.615,94.653,3011499998.0
2006-08-29 19:50:00,94.642,94.67,94.617,94.617,2881799991.0
2006-08-29 19:55:00,94.623,94.636,94.585,94.608,3052299993.0
2006-08-29 20:00:00,94.622,94.691,94.579,94.669,2290699998.0
2006-08-29 20:05:00,94.683,94.73,94.677,94.692,2888299989.0
2006-08-29 20:10:00,94.716,94.758,94.693,94.729,4830799971.0
2006-08-29 20:15:00,94.736,94.803,94.721,94.795,4529099978.0
2006-08-29 20:20:00,94.779,94.806,94.744,94.764,4013499995.0
2006-08-29 20:25:00,94.777,94.84,94.745,94.83,6338699994.0
2006-08-29 20:30:00,94.87,94.942,94.85,94.905,6555199999.0
2006-08-29 20:35:00,94.91,95.026,94.899,94.967,4458499996.0
2006-08-29 20:40:00,94.971,94.971,94.907,94.907,5289499976.0
2006-08-29 20:45:00,94.893,94.955,94.885,94.914,4575499999.0
2006-08-29 20:50:00,94.916,94.942,94.89,94.92,4544800015.0
2006-08-29 20:55:00,94.911,94.93,94.817,94.842,7246999976.0
2006-08-29 21:00:00,94.89,94.9,94.84,94.868,2926999992.0
2006-08-29 21:05:00,94.861,94.917,94.861,94.912,2302199988.0
2006-08-29 21:10:00,94.922,94.93,94.875,94.896,3442499988.0
2006-08-29 21:15:00,94.908,94.926,94.87,94.921,4624899992.0
2006-08-29 21:20:00,94.911,94.931,94.871,94.91,6740899997.0
2006-08-29 21:25:00,94.894,94.922,94.879,94.9,3245799996.0
2006-08-29 21:30:00,94.91,94.936,94.897,94.897,2890799994.0
2006-08-29 21:35:00,94.915,94.949,94.898,94.939,1595199995.0
2006-08-29 21:40:00,94.941,94.973,94.902,94.932,3331099981.0
2006-08-29 21:45:00,94.921,94.955,94.895,94.921,3485899994.0
2006-08-29 21:50:00,94.922,94.955,94.905,94.925,1469100001.0
2006-08-29 21:55:00,94.91,94.931,94.881,94.887,1660800001.0
2006-08-29 22:00:00,94.917,94.925,94.881,94.91,3895799993.0
2006-08-29 22:05:00,94.905,94.913,94.875,94.88,1350700004.0
2006-08-29 22:10:00,94.884,94.909,94.842,94.856,1918000001.0
2006-08-29 22:15:00,94.857,94.877,94.842,94.869,1475399999.0
2006-08-29 22:20:00,94.875,94.875,94.842,94.846,1327899997.0
2006-08-29 22:25:00,94.852,94.866,94.812,94.812,1723899983.0
2006-08-29 22:30:00,94.845,94.854,94.804,94.807,1902299990.0
2006-08-29 22:35:00,94.821,94.855,94.81,94.855,1549999988.0
2006-08-29 22:40:00,94.843,94.869,94.83,94.858,1706999990.0
2006-08-29 22:45:00,94.863,94.864,94.813,94.84,2304899994.0
2006-08-29 22:50:00,94.85,94.873,94.828,94.857,1610899997.0
2006-08-29 22:55:00,94.847,94.876,94.791,94.84,1442299999.0
2006-08-29 23:00:00,94.856,94.905,94.839,94.876,1268899997.0
2006-08-29 23:05:00,94.862,94.911,94.844,94.877,1096199985.0
2006-08-29 23:10:00,94.91,94.924,94.857,94.873,1252199999.0
2006-08-29 23:15:00,94.885,94.932,94.87,94.905,1197799994.0
2006-08-29 23:20:00,94.899,94.927,94.872,94.906,1171699995.0
2006-08-29 23:25:00,94.93,94.935,94.876,94.895,953699997.0
2006-08-29 23:30:00,94.901,94.91,94.869,94.897,1351600002.0
2006-08-29 23:35:00,94.898,94.922,94.857,94.892,1217799996.0
2006-08-29 23:40:00,94.889,94.919,94.862,94.884,1166899991.0
2006-08-29 23:45:00,94.892,94.9,94.866,94.887,662400001.0
2006-08-29 23:50:00,94.861,94.905,94.849,94.905,966700001.0
2006-08-29 23:55:00,94.901,94.911,94.88,94.88,744400004.0
2006-08-30 00:00:00,94.886,94.93,94.879,94.917,852099997.0
2006-08-30 00:05:00,94.914,94.932,94.892,94.92,1236700007.0
2006-08-30 00:10:00,94.928,94.941,94.896,94.925,971599995.0
2006-08-30 00:15:00,94.92,94.934,94.899,94.903,973199995.0
2006-08-30 00:20:00,94.901,94.927,94.887,94.891,920699993.0
2006-08-30 00:25:00,94.91,94.946,94.898,94.942,796199997.0
2006-08-30 00:30:00,94.917,94.934,94.881,94.881,831899998.0
2006-08-30 00:35:00,94.922,94.945,94.884,94.907,1203599993.0
2006-08-30 00:40:00,94.922,94.95,94.914,94.94,1139399998.0
2006-08-30 00:45:00,94.93,94.955,94.919,94.943,1368800001.0
2006-08-30 00:50:00,94.946,94.987,94.921,94.948,851999996.0
2006-08-30 00:55:00,94.944,94.988,94.932,94.966,1196499989.0
2006-08-30 01:00:00,94.94,94.976,94.896,94.951,1064600004.0
2006-08-30 01:05:00,94.926,94.962,94.923,94.949,1046800006.0
2006-08-30 01:10:00,94.949,94.977,94.921,94.957,952599989.0
2006-08-30 01:15:00,94.967,94.983,94.939,94.975,955099999.0
2006-08-30 01:20:00,94.97,94.98,94.94,94.94,797700002.0
2006-08-30 01:25:00,94.948,94.977,94.931,94.944,1114599998.0
2006-08-30 01:30:00,94.965,94.977,94.939,94.965,914699994.0
2006-08-30 01:35:00,94.965,94.979,94.945,94.976,1026899992.0
2006-08-30 01:40:00,94.977,94.992,94.952,94.988,838999990.0
2006-08-30 01:45:00,94.977,94.987,94.946,94.983,1235300001.0
2006-08-30 01:50:00,94.978,95.003,94.959,94.976,1193000002.0
2006-08-30 01:55:00,94.991,95.026,94.976,95.011,1618799993.0
2006-08-30 02:00:00,95.003,95.053,94.984,95.001,1022899994.0
2006-08-30 02:05:00,95.018,95.063,94.998,95.036,1266400006.0
2006-08-30 02:10:00,95.06,95.078,95.039,95.073,925300000.0
2006-08-30 02:15:00,95.074,95.089,95.036,95.087,1236100001.0
2006-08-30 02:20:00,95.068,95.1,95.061,95.083,1149200010.0
2006-08-30 02:25:00,95.093,95.121,95.062,95.074,1140499994.0
2006-08-30 02:30:00,95.061,95.095,95.044,95.083,1016900002.0
2006-08-30 02:35:00,95.082,95.1,95.064,95.069,1131600001.0
2006-08-30 02:40:00,95.075,95.09,95.05,95.074,1354399994.0
2006-08-30 02:45:00,95.064,95.091,95.052,95.06,988400000.0
2006-08-30 02:50:00,95.066,95.083,95.038,95.072,1042899997.0
2006-08-30 02:55:00,95.068,95.068,95.023,95.03,1053600000.0
2006-08-30 03:00:00,95.024,95.063,95.008,95.055,1226299993.0
2006-08-30 03:05:00,95.042,95.079,95.024,95.058,1120999992.0
2006-08-30 03:10:00,95.046,95.066,95.02,95.053,1209699998.0
2006-08-30 03:15:00,95.043,95.061,95.024,95.028,620799992.0
2006-08-30 03:20:00,95.045,95.061,95.011,95.036,1093400002.0
2006-08-30 03:25:00,95.044,95.065,95.027,95.065,1062699997.0
2006-08-30 03:30:00,95.06,95.079,95.038,95.038,1078000013.0
2006-08-30 03:35:00,95.048,95.055,94.987,95.018,940099996.0
2006-08-30 03:40:00,94.996,95.028,94.972,95.016,1087899991.0
2006-08-30 03:45:00,95.011,95.026,94.974,95.002,960399997.0
2006-08-30 03:50:00,94.994,95.01,94.977,94.98,1130899993.0
2006-08-30 03:55:00,94.998,95.019,94.979,95.003,806399996.0
2006-08-30 04:00:00,95.003,95.024,94.982,94.99,1106099997.0
2006-08-30 04:05:00,95.007,95.023,94.967,94.971,952399997.0
2006-08-30 04:10:00,94.986,95.025,94.982,95.004,996299996.0
2006-08-30 04:15:00,95.0,95.018,94.984,95.012,1001499989.0
2006-08-30 04:20:00,95.006,95.019,94.981,95.012,1092700001.0
2006-08-30 04:25:00,95.02,95.05,94.989,94.994,998599996.0
2006-08-30 04:30:00,94.997,95.01,94.968,94.983,1130199989.0
2006-08-30 04:35:00,94.983,95.013,94.968,95.001,846399997.0
2006-08-30 04:40:00,94.99,95.007,94.978,94.98,860099996.0
2006-08-30 04:45:00,94.998,95.017,94.969,94.998,787199995.0
2006-08-30 04:50:00,94.997,95.012,94.976,94.976,803000003.0
2006-08-30 04:55:00,94.991,95.02,94.97,94.985,755399996.0
2006-08-30 05:00:00,94.988,95.023,94.969,94.998,1102799994.0
2006-08-30 05:05:00,94.995,95.028,94.989,95.008,1052699995.0
2006-08-30 05:10:00,95.023,95.041,94.988,95.025,1142800001.0
2006-08-30 05:15:00,95.04,95.045,95.016,95.035,660399999.0
2006-08-30 05:20:00,95.037,95.05,95.014,95.048,719400003.0
2006-08-30 05:25:00,95.036,95.078,95.025,95.078,809799994.0
2006-08-30 05:30:00,95.07,95.08,95.047,95.072,535199997.0
2006-08-30 05:35:00,95.059,95.085,95.032,95.044,1175999993.0
2006-08-30 05:40:00,95.059,95.082,95.028,95.062,969399984.0
2006-08-30 05:45:00,95.05,95.087,94.989,95.062,584199995.0
2006-08-30 05:50:00,95.053,95.078,95.043,95.061,947500000.0
2006-08-30 05:55:00,95.066,95.08,95.042,95.062,815899999.0
2006-08-30 06:00:00,95.062,95.106,95.043,95.086,761000005.0
2006-08-30 06:05:00,95.084,95.122,95.076,95.121,1085400000.0
2006-08-30 06:10:00,95.091,95.115,95.071,95.105,724299996.0
2006-08-30 06:15:00,95.081,95.116,95.06,95.095,808100002.0
2006-08-30 06:20:00,95.101,95.139,95.087,95.129,821500002.0
2006-08-30 06:25:00,95.109,95.147,95.109,95.123,1140499995.0
2006-08-30 06:30:00,95.129,95.166,95.116,95.15,1239000003.0
2006-08-30 06:35:00,95.155,95.198,95.114,95.197,874699999.0
2006-08-30 06:40:00,95.196,95.22,95.161,95.184,1139399992.0
2006-08-30 06:45:00,95.154,95.179,95.13,95.138,1070499999.0
2006-08-30 06:50:00,95.15,95.17,95.13,95.139,1018599995.0
2006-08-30 06:55:00,95.148,95.175,95.128,95.156,1193399997.0
2006-08-30 07:00:00,95.158,95.18,95.136,95.18,1206300004.0
2006-08-30 07:05:00,95.168,95.226,95.161,95.214,811899993.0
2006-08-30 07:10:00,95.215,95.215,95.172,95.195,1222499994.0
2006-08-30 07:15:00,95.205,95.213,95.171,95.196,932399999.0
2006-08-30 07:20:00,95.185,95.205,95.164,95.193,926099995.0
2006-08-30 07:25:00,95.189,95.197,95.143,95.157,1007899992.0
2006-08-30 07:30:00,95.164,95.194,95.139,95.155,844199993.0
2006-08-30 07:35:00,95.162,95.162,95.112,95.134,1325000005.0
2006-08-30 07:40:00,95.148,95.165,95.114,95.136,1089099996.0
2006-08-30 07:45:00,95.139,95.191,95.102,95.185,935500004.0
2006-08-30 07:50:00,95.165,95.206,95.159,95.182,1071999994.0
2006-08-30 07:55:00,95.173,95.182,95.148,95.149,1121399990.0
2006-08-30 08:00:00,95.137,95.18,95.129,95.178,1215099999.0
2006-08-30 08:05:00,95.155,95.186,95.137,95.186,1065999998.0
2006-08-30 08:10:00,95.172,95.185,95.133,95.149,1111100000.0
2006-08-30 08:15:00,95.152,95.165,95.103,95.136,883199991.0
2006-08-30 08:20:00,95.142,95.162,95.094,95.113,897800001.0
2006-08-30 08:25:00,95.092,95.113,95.063,95.111,1148700000.0
2006-08-30 08:30:00,95.101,95.115,95.071,95.096,783499996.0
2006-08-30 08:35:00,95.084,95.116,95.075,95.108,1052099991.0
2006-08-30 08:40:00,95.094,95.117,95.051,95.107,1116399989.0
2006-08-30 08:45:00,95.111,95.135,95.091,95.104,1211600007.0
2006-08-30 08:50:00,95.088,95.162,95.088,95.13,1121399992.0
2006-08-30 08:55:00,95.143,95.167,95.128,95.148,1025100003.0
2006-08-30 09:00:00,95.167,95.218,95.156,95.161,1249999994.0
2006-08-30 09:05:00,95.185,95.19,95.105,95.141,1268899997.0
2006-08-30 09:10:00,95.136,95.173,95.111,95.155,961099999.0
2006-08-30 09:15:00,95.16,95.317,95.148,95.312,886900001.0
2006-08-30 09:20:00,95.331,95.336,95.276,95.29,1282800000.0
2006-08-30 09:25:00,95.284,95.314,95.265,95.295,1217399991.0
2006-08-30 09:30:00,95.309,95.374,95.297,95.351,1249699990.0
2006-08-30 09:35:00,95.362,95.377,95.324,95.336,1366299994.0
2006-08-30 09:40:00,95.318,95.318,95.273,95.301,1182599990.0
2006-08-30 09:45:00,95.305,95.318,95.264,95.274,1176299996.0
2006-08-30 09:50:00,95.28,95.305,95.267,95.277,1150400002.0
2006-08-30 09:55:00,95.245,95.306,95.245,95.294,1280800005.0
2006-08-30 10:00:00,95.287,95.318,95.245,95.306,1088600007.0
2006-08-30 10:05:00,95.308,95.334,95.29,95.326,724599997.0
2006-08-30 10:10:00,95.297,95.329,95.262,95.305,982499994.0
2006-08-30 10:15:00,95.305,95.319,95.267,95.293,1027200001.0
2006-08-30 10:20:00,95.27,95.305,95.248,95.29,1114699994.0
2006-08-30 10:25:00,95.28,95.309,95.262,95.262,964099995.0
2006-08-30 10:30:00,95.277,95.284,95.23,95.245,926400000.0
2006-08-30 10:35:00,95.232,95.249,95.189,95.219,1228299994.0
2006-08-30 10:40:00,95.183,95.23,95.177,95.189,1428199997.0
2006-08-30 10:45:00,95.212,95.238,95.194,95.199,983599992.0
2006-08-30 10:50:00,95.233,95.254,95.194,95.254,975099993.0
2006-08-30 10:55:00,95.235,95.265,95.226,95.226,1230200005.0
2006-08-30 11:00:00,95.214,95.242,95.201,95.214,1057299999.0
2006-08-30 11:05:00,95.208,95.241,95.198,95.227,1020899999.0
2006-08-30 11:10:00,95.209,95.252,95.202,95.25,1223499992.0
2006-08-30 11:15:00,95.229,95.25,95.196,95.2,1136299995.0
2006-08-30 11:20:00,95.227,95.24,95.189,95.201,1110999997.0
2006-08-30 11:25:00,95.235,95.24,95.156,95.181,1348400002.0
2006-08-30 11:30:00,95.16,95.205,95.118,95.197,1572399998.0
2006-08-30 11:35:00,95.16,95.194,95.146,95.192,1028599991.0
2006-08-30 11:40:00,95.188,95.19,95.156,95.188,1252299990.0
2006-08-30 11:45:00,95.185,95.201,95.148,95.172,1181600001.0
2006-08-30 11:50:00,95.196,95.205,95.098,95.108,1356900000.0
2006-08-30 11:55:00,95.113,95.153,95.096,95.138,1412499999.0
2006-08-30 12:00:00,95.125,95.166,95.118,95.143,1108300003.0
2006-08-30 12:05:00,95.137,95.194,95.133,95.183,1087499990.0
2006-08-30 12:10:00,95.172,95.19,95.126,95.169,1117000002.0
2006-08-30 12:15:00,95.175,95.177,95.115,95.161,1006199993.0
2006-08-30 12:20:00,95.139,95.172,95.12,95.169,1245099994.0
2006-08-30 12:25:00,95.165,95.204,95.149,95.158,1212100001.0
2006-08-30 12:30:00,95.153,95.175,95.111,95.155,1018900001.0
2006-08-30 12:35:00,95.164,95.195,95.153,95.155,1171299995.0
2006-08-30 12:40:00,95.158,95.165,95.118,95.137,918700003.0
2006-08-30 12:45:00,95.138,95.215,95.138,95.21,1307899996.0
2006-08-30 12:50:00,95.191,95.213,95.152,95.19,1207199995.0
2006-08-30 12:55:00,95.181,95.206,95.131,95.131,812999998.0
2006-08-30 13:00:00,95.123,95.172,95.11,95.126,1008599999.0
2006-08-30 13:05:00,95.122,95.176,95.113,95.152,1492600011.0
2006-08-30 13:10:00,95.143,95.163,95.126,95.148,1288900009.0
2006-08-30 13:15:00,95.13,95.155,95.083,95.13,986099992.0
2006-08-30 13:20:00,95.14,95.147,95.098,95.122,1226799994.0
2006-08-30 13:25:00,95.118,95.128,95.082,95.099,1293699993.0
2006-08-30 13:30:00,95.094,95.132,95.074,95.112,1099899995.0
2006-08-30 13:35:00,95.11,95.13,95.081,95.118,989399991.0
2006-08-30 13:40:00,95.11,95.134,95.1,95.124,1047899996.0
2006-08-30 13:45:00,95.111,95.147,95.098,95.137,970399992.0
2006-08-30 13:50:00,95.115,95.163,95.105,95.145,1495500005.0
2006-08-30 13:55:00,95.141,95.173,95.111,95.14,1034499995.0
2006-08-30 14:00:00,95.161,95.194,95.144,95.154,1231299997.0
2006-08-30 14:05:00,95.168,95.193,95.135,95.135,920600001.0
2006-08-30 14:10:00,95.129,95.157,95.106,95.106,816499989.0
2006-08-30 14:15:00,95.101,95.166,95.101,95.142,1430000006.0
2006-08-30 14:20:00,95.152,95.184,95.133,95.176,1183399989.0
2006-08-30 14:25:00,95.153,95.191,95.117,95.133,1150599995.0
2006-08-30 14:30:00,95.145,95.183,95.113,95.155,1382999994.0
2006-08-30 14:35:00,95.156,95.157,95.114,95.126,963800006.0
2006-08-30 14:40:00,95.141,95.148,95.107,95.133,1153100000.0
2006-08-30 14:45:00,95.134,95.199,95.112,95.178,1178299996.0
2006-08-30 14:50:00,95.196,95.202,95.164,95.189,1312599993.0
2006-08-30 14:55:00,95.197,95.203,95.129,95.183,1194599993.0
2006-08-30 15:00:00,95.185,95.205,95.164,95.201,1021799993.0
2006-08-30 15:05:00,95.195,95.214,95.167,95.203,1180399985.0
2006-08-30 15:10:00,95.19,95.231,95.176,95.215,1111100002.0
2006-08-30 15:15:00,95.188,95.218,95.179,95.208,1470000002.0
2006-08-30 15:20:00,95.195,95.223,95.135,95.191,1364800001.0
2006-08-30 15:25:00,95.215,95.218,95.175,95.183,896699997.0
2006-08-30 15:30:00,95.197,95.21,95.167,95.194,995499988.0
2006-08-30 15:35:00,95.19,95.213,95.159,95.185,936999992.0
2006-08-30 15:40:00,95.197,95.227,95.17,95.209,1082100002.0
2006-08-30 15:45:00,95.204,95.233,95.191,95.207,1141700001.0
2006-08-30 15:50:00,95.205,95.256,95.19,95.22,866099989.0
2006-08-30 15:55:00,95.24,95.26,95.181,95.206,1179999997.0
2006-08-30 16:00:00,95.194,95.255,95.179,95.205,1091399997.0
2006-08-30 16:05:00,95.227,95.238,95.201,95.233,821799994.0
2006-08-30 16:10:00,95.218,95.246,95.178,95.246,926000004.0
2006-08-30 16:15:00,95.234,95.256,95.203,95.23,1062199999.0
2006-08-30 16:20:00,95.24,95.287,95.237,95.273,1120299998.0
2006-08-30 16:25:00,95.27,95.288,95.233,95.258,1020299999.0
2006-08-30 16:30:00,95.252,95.276,95.225,95.225,941199994.0
2006-08-30 16:35:00,95.237,95.26,95.208,95.241,1238700005.0
2006-08-30 16:40:00,95.252,95.252,95.208,95.232,1201299994.0
2006-08-30 16:45:00,95.234,95.255,95.218,95.229,1042999995.0
2006-08-30 16:50:00,95.247,95.264,95.223,95.255,1105599996.0
2006-08-30 16:55:00,95.241,95.269,95.212,95.234,1056500004.0
2006-08-30 17:00:00,95.22,95.232,95.19,95.224,1098999998.0
2006-08-30 17:05:00,95.236,95.236,95.155,95.203,1011799998.0
2006-08-30 17:10:00,95.188,95.215,95.164,95.199,1219899998.0
2006-08-30 17:15:00,95.183,95.189,95.15,95.158,1246399994.0
2006-08-30 17:20:00,95.177,95.207,95.165,95.186,829099994.0
2006-08-30 17:25:00,95.198,95.206,95.151,95.179,1047400000.0
2006-08-30 17:30:00,95.17,95.202,95.13,95.154,1401399990.0
2006-08-30 17:35:00,95.147,95.18,95.13,95.176,1349400001.0
2006-08-30 17:40:00,95.17,95.19,95.15,95.182,1206400001.0
2006-08-30 17:45:00,95.181,95.217,95.145,95.199,1233799993.0
2006-08-30 17:50:00,95.191,95.217,95.179,95.197,1031199999.0
2006-08-30 17:55:00,95.204,95.225,95.169,95.169,1113000003.0
2006-08-30 18:00:00,95.194,95.24,95.194,95.23,6218299987.0
2006-08-30 18:05:00,95.24,95.26,95.21,95.232,10241499980.0
2006-08-30 18:10:00,95.246,95.31,95.207,95.31,7232599987.0
2006-08-30 18:15:00,95.3,95.31,95.261,95.288,6931399984.0
2006-08-30 18:20:00,95.298,95.32,95.262,95.32,7299099971.0
2006-08-30 18:25:00,95.287,95.315,95.264,95.3,8496599998.0
2006-08-30 18:30:00,95.291,95.312,95.257,95.271,7791899980.0
2006-08-30 18:35:00,95.266,95.289,95.241,95.273,5976199981.0
2006-08-30 18:40:00,95.256,95.318,95.248,95.289,5033699973.0
2006-08-30 18:45:00,95.291,95.339,95.291,95.324,3299899997.0
2006-08-30 18:50:00,95.304,95.347,95.299,95.32,6219899976.0
2006-08-30 18:55:00,95.328,95.333,95.289,95.324,4480899983.0
2006-08-30 19:00:00,95.328,95.344,95.3,95.303,1947299990.0
2006-08-30 19:05:00,95.316,95.353,95.302,95.34,5245399989.0
2006-08-30 19:10:00,95.336,95.345,95.287,95.345,2215200005.0
2006-08-30 19:15:00,95.345,95.345,95.294,95.309,4180200005.0
2006-08-30 19:20:00,95.313,95.329,95.291,95.318,4286500004.0
2006-08-30 19:25:00,95.307,95.33,95.288,95.305,5160199999.0
2006-08-30 19:30:00,95.333,95.335,95.283,95.312,4753699982.0
2006-08-30 19:35:00,95.314,95.33,95.274,95.287,4008599978.0
2006-08-30 19:40:00,95.302,95.323,95.272,95.304,4032599987.0
2006-08-30 19:45:00,95.3,95.334,95.275,95.333,2992200006.0
2006-08-30 19:50:00,95.315,95.341,95.287,95.302,2872300006.0
2006-08-30 19:55:00,95.325,95.336,95.275,95.323,3575199991.0
2006-08-30 20:00:00,95.322,95.336,95.296,95.336,2763100006.0
2006-08-30 20:05:00,95.326,95.356,95.293,95.325,2893100009.0
2006-08-30 20:10:00,95.332,95.357,95.31,95.333,4935299978.0
2006-08-30 20:15:00,95.331,95.396,95.318,95.38,4392099964.0
2006-08-30 20:20:00,95.38,95.427,95.372,95.393,4358799992.0
2006-08-30 20:25:00,95.382,95.402,95.345,95.368,6646799988.0
2006-08-30 20:30:00,95.368,95.384,95.326,95.358,6834199976.0
2006-08-30 20:35:00,95.336,95.372,95.322,95.337,4939499993.0
2006-08-30 20:40:00,95.348,95.369,95.31,95.328,5121099980.0
2006-08-30 20:45:00,95.346,95.36,95.309,95.333,4753299981.0
2006-08-30 20:50:00,95.318,95.353,95.308,95.329,4045499986.0
2006-08-30 20:55:00,95.327,95.35,95.301,95.34,5389699986.0
2006-08-30 21:00:00,95.35,95.36,95.302,95.323,3906599980.0
2006-08-30 21:05:00,95.298,95.329,95.286,95.291,2383699995.0
2006-08-30 21:10:00,95.318,95.331,95.277,95.327,3114099983.0
2006-08-30 21:15:00,95.312,95.35,95.29,95.34,4875499972.0
2006-08-30 21:20:00,95.353,95.359,95.285,95.35,6641099984.0
2006-08-30 21:25:00,95.326,95.349,95.31,95.324,3316699988.0
2006-08-30 21:30:00,95.325,95.352,95.308,95.329,2925099988.0
2006-08-30 21:35:00,95.329,95.347,95.285,95.338,1754299994.0
2006-08-30 21:40:00,95.321,95.34,95.263,95.298,3369500002.0
2006-08-30 21:45:00,95.297,95.317,95.268,95.293,3344799991.0
2006-08-30 21:50:00,95.298,95.337,95.281,95.325,1585699988.0
2006-08-30 21:55:00,95.32,95.361,95.31,95.331,1935599988.0
2006-08-30 22:00:00,95.335,95.342,95.291,95.322,3818500006.0
2006-08-30 22:05:00,95.31,95.343,95.296,95.332,1044299997.0
2006-08-30 22:10:00,95.319,95.356,95.301,95.344,1867399996.0
2006-08-30 22:15:00,95.345,95.387,95.345,95.349,1668899993.0
2006-08-30 22:20:00,95.354,95.39,95.334,95.358,1139100002.0
2006-08-30 22:25:00,95.368,95.388,95.3,95.355,1586299996.0
2006-08-30 22:30:00,95.348,95.368,95.299,95.3,1854400000.0
2006-08-30 22:35:00,95.324,95.35,95.271,95.344,1664199999.0
2006-08-30 22:40:00,95.33,95.356,95.285,95.338,1995300010.0
2006-08-30 22:45:00,95.33,95.358,95.304,95.346,2185999995.0
2006-08-30 22:50:00,95.338,95.37,95.256,95.37,1547299999.0
2006-08-30 22:55:00,95.376,95.412,95.319,95.36,1030399991.0
2006-08-30 23:00:00,95.395,95.395,95.317,95.327,1337300001.0
2006-08-30 23:05:00,95.32,95.38,95.302,95.363,1327500005.0
2006-08-30 23:10:00,95.369,95.393,95.334,95.357,1207299986.0
2006-08-30 23:15:00,95.337,95.385,95.318,95.322,1484699993.0
2006-08-30 23:20:00,95.359,95.406,95.293,95.35,1005699997.0
2006-08-30 23:25:00,95.353,95.379,95.331,95.363,977999995.0
2006-08-30 23:30:00,95.356,95.384,95.341,95.361,1110199996.0
2006-08-30 23:35:00,95.377,95.392,95.309,95.375,1324899999.0
2006-08-30 23:40:00,95.355,95.395,95.327,95.379,1106799995.0
2006-08-30 23:45:00,95.407,95.421,95.356,95.38,1056899992.0
2006-08-30 23:50:00,95.348,95.407,95.334,95.396,1111199991.0
2006-08-30 23:55:00,95.391,95.397,95.369,95.385,744599998.0
2006-08-31 00:00:00,95.38,95.38,95.331,95.37,1112299998.0
2006-08-31 00:05:00,95.362,95.38,95.326,95.326,937199997.0
2006-08-31 00:10:00,95.351,95.387,95.337,95.346,1346299996.0
2006-08-31 00:15:00,95.375,95.393,95.333,95.377,987399992.0
2006-08-31 00:20:00,95.366,95.385,95.334,95.36,894699997.0
2006-08-31 00:25:00,95.365,95.391,95.336,95.378,876899993.0
2006-08-31 00:30:00,95.351,95.375,95.319,95.35,789499993.0
2006-08-31 00:35:00,95.355,95.374,95.333,95.362,1075599993.0
2006-08-31 00:40:00,95.365,95.382,95.322,95.335,1137499995.0
2006-08-31 00:45:00,95.365,95.374,95.328,95.354,1181199994.0
2006-08-31 00:50:00,95.364,95.385,95.324,95.346,1252199996.0
2006-08-31 00:55:00,95.366,95.376,95.32,95.34,1010500000.0
2006-08-31 01:00:00,95.32,95.355,95.318,95.341,935999995.0
2006-08-31 01:05:00,95.325,95.353,95.304,95.335,828099990.0
2006-08-31 01:10:00,95.337,95.34,95.298,95.321,972899990.0
2006-08-31 01:15:00,95.327,95.343,95.285,95.285,876499999.0
2006-08-31 01:20:00,95.312,95.327,95.285,95.287,998099996.0
2006-08-31 01:25:00,95.293,95.315,95.274,95.287,1212199998.0
2006-08-31 01:30:00,95.312,95.316,95.279,95.283,1069099991.0
2006-08-31 01:35:00,95.295,95.306,95.261,95.283,850400001.0
2006-08-31 01:40:00,95.273,95.317,95.273,95.31,942700005.0
2006-08-31 01:45:00,95.314,95.325,95.261,95.307,1189100001.0
2006-08-31 01:50:00,95.311,95.407,95.298,95.407,1024599998.0
2006-08-31 01:55:00,95.422,95.435,95.391,95.422,1545000003.0
2006-08-31 02:00:00,95.424,95.47,95.424,95.43,1239500008.0
2006-08-31 02:05:00,95.415,95.467,95.409,95.456,1373100003.0
2006-08-31 02:10:00,95.449,95.511,95.431,95.496,1090999995.0
2006-08-31 02:15:00,95.51,95.534,95.473,95.488,1288800003.0
2006-08-31 02:20:00,95.487,95.487,95.445,95.445,785199999.0
2006-08-31 02:25:00,95.473,95.498,95.45,95.481,1071600002.0
2006-08-31 02:30:00,95.464,95.491,95.42,95.443,910300003.0
2006-08-31 02:35:00,95.439,95.465,95.421,95.429,1074600000.0
2006-08-31 02:40:00,95.423,95.457,95.408,95.424,1100900005.0
2006-08-31 02:45:00,95.424,95.46,95.407,95.443,1023899998.0
2006-08-31 02:50:00,95.444,95.457,95.397,95.415,1066299996.0
2006-08-31 02:55:00,95.4,95.427,95.385,95.413,991799994.0
2006-08-31 03:00:00,95.393,95.439,95.374,95.422,1199900002.0
2006-08-31 03:05:00,95.423,95.435,95.38,95.401,1360699990.0
2006-08-31 03:10:00,95.388,95.423,95.382,95.42,1686599993.0
2006-08-31 03:15:00,95.415,95.424,95.391,95.423,1055299995.0
2006-08-31 03:20:00,95.399,95.427,95.381,95.382,1067000005.0
2006-08-31 03:25:00,95.381,95.41,95.357,95.405,899799999.0
2006-08-31 03:30:00,95.386,95.421,95.369,95.393,1178699991.0
2006-08-31 03:35:00,95.403,95.415,95.361,95.37,1049199993.0
2006-08-31 03:40:00,95.363,95.426,95.346,95.388,1041599989.0
2006-08-31 03:45:00,95.361,95.389,95.349,95.372,943800001.0
2006-08-31 03:50:00,95.359,95.381,95.347,95.357,1122799996.0
2006-08-31 03:55:00,95.358,95.382,95.337,95.364,1045999998.0
2006-08-31 04:00:00,95.359,95.394,95.339,95.385,870300003.0
2006-08-31 04:05:00,95.385,95.395,95.35,95.379,903599996.0
2006-08-31 04:10:00,95.385,95.39,95.34,95.343,1052999997.0
2006-08-31 04:15:00,95.358,95.366,95.333,95.361,976899997.0
2006-08-31 04:20:00,95.352,95.368,95.329,95.342,1158799994.0
2006-08-31 04:25:00,95.363,95.382,95.337,95.374,1098199982.0
2006-08-31 04:30:00,95.359,95.391,95.351,95.383,818100003.0
2006-08-31 04:35:00,95.381,95.39,95.35,95.37,896099998.0
2006-08-31 04:40:00,95.35,95.398,95.339,95.372,1143000007.0
2006-08-31 04:45:00,95.388,95.405,95.358,95.395,1020799993.0
2006-08-31 04:50:00,95.402,95.406,95.367,95.403,876199993.0
2006-08-31 04:55:00,95.399,95.42,95.381,95.403,1037800008.0
2006-08-31 05:00:00,95.389,95.424,95.371,95.413,1041599996.0
2006-08-31 05:05:00,95.422,95.478,95.405,95.446,1027900006.0
2006-08-31 05:10:00,95.465,95.506,95.431,95.493,1100100002.0
2006-08-31 05:15:00,95.507,95.507,95.472,95.489,973799993.0
2006-08-31 05:20:00,95.484,95.505,95.473,95.488,856799995.0
2006-08-31 05:25:00,95.496,95.53,95.482,95.497,1136499992.0
2006-08-31 05:30:00,95.506,95.506,95.455,95.48,387399998.0
2006-08-31 05:35:00,95.473,95.524,95.463,95.522,1190500000.0
2006-08-31 05:40:00,95.516,95.554,95.498,95.525,1103099996.0
2006-08-31 05:45:00,95.502,95.532,95.452,95.523,668299995.0
2006-08-31 05:50:00,95.521,95.543,95.497,95.516,1017999996.0
2006-08-31 05:55:00,95.527,95.559,95.504,95.544,1124900000.0
2006-08-31 06:00:00,95.521,95.56,95.52,95.543,1138999992.0
2006-08-31 06:05:00,95.517,95.543,95.51,95.537,1215600002.0
2006-08-31 06:10:00,95.52,95.523,95.474,95.503,963099996.0
2006-08-31 06:15:00,95.512,95.537,95.494,95.513,690000000.0
2006-08-31 06:20:00,95.5,95.537,95.471,95.487,534000001.0
2006-08-31 06:25:00,95.458,95.496,95.443,95.453,979099995.0
2006-08-31 06:30:00,95.448,95.488,95.448,95.485,742999996.0
2006-08-31 06:35:00,95.482,95.489,95.437,95.481,935699994.0
2006-08-31 06:40:00,95.461,95.495,95.446,95.482,1047699999.0
2006-08-31 06:45:00,95.479,95.533,95.459,95.511,963899997.0
2006-08-31 06:50:00,95.515,95.532,95.492,95.516,983799996.0
2006-08-31 06:55:00,95.512,95.542,95.506,95.517,1175999998.0
2006-08-31 07:00:00,95.512,95.547,95.495,95.52,889099994.0
2006-08-31 07:05:00,95.525,95.559,95.505,95.559,952399997.0
2006-08-31 07:10:00,95.557,95.558,95.521,95.526,1230599998.0
2006-08-31 07:15:00,95.538,95.556,95.512,95.543,938999998.0
2006-08-31 07:20:00,95.546,95.555,95.511,95.521,1080100004.0
2006-08-31 07:25:00,95.525,95.545,95.508,95.525,1028299999.0
2006-08-31 07:30:00,95.523,95.541,95.498,95.517,953799997.0
2006-08-31 07:35:00,95.508,95.534,95.474,95.525,966899995.0
2006-08-31 07:40:00,95.521,95.533,95.498,95.521,1029599982.0
2006-08-31 07:45:00,95.507,95.519,95.465,95.479,919399997.0
2006-08-31 07:50:00,95.484,95.503,95.468,95.484,1091599991.0
2006-08-31 07:55:00,95.488,95.488,95.444,95.457,1092700002.0
2006-08-31 08:00:00,95.453,95.48,95.432,95.475,1200299995.0
2006-08-31 08:05:00,95.464,95.487,95.44,95.465,1119800000.0
2006-08-31 08:10:00,95.455,95.493,95.423,95.485,996599992.0
2006-08-31 08:15:00,95.489,95.521,95.466,95.494,784699994.0
2006-08-31 08:20:00,95.517,95.554,95.504,95.527,968300002.0
2006-08-31 08:25:00,95.53,95.546,95.486,95.525,1245099995.0
2006-08-31 08:30:00,95.523,95.548,95.5,95.52,1181399990.0
2006-08-31 08:35:00,95.54,95.584,95.527,95.58,1048299998.0
2006-08-31 08:40:00,95.577,95.58,95.537,95.556,1251999989.0
2006-08-31 08:45:00,95.569,95.593,95.552,95.592,1288399996.0
2006-08-31 08:50:00,95.577,95.596,95.545,95.574,1107999999.0
2006-08-31 08:55:00,95.547,95.577,95.532,95.544,1047399996.0
2006-08-31 09:00:00,95.565,95.568,95.519,95.52,1294699988.0
2006-08-31 09:05:00,95.532,95.533,95.476,95.508,1331899997.0
2006-08-31 09:10:00,95.509,95.551,95.501,95.534,1140499990.0
2006-08-31 09:15:00,95.525,95.537,95.498,95.527,1021199994.0
2006-08-31 09:20:00,95.534,95.614,95.519,95.59,1305099998.0
2006-08-31 09:25:00,95.566,95.603,95.545,95.584,1172400001.0
2006-08-31 09:30:00,95.604,95.627,95.567,95.589,946300000.0
2006-08-31 09:35:00,95.584,95.606,95.559,95.59,1031700004.0
2006-08-31 09:40:00,95.597,95.612,95.547,95.572,1204599986.0
2006-08-31 09:45:00,95.575,95.583,95.541,95.564,956499995.0
2006-08-31 09:50:00,95.567,95.594,95.545,95.571,1104999990.0
2006-08-31 09:55:00,95.571,95.596,95.532,95.537,1246799997.0
2006-08-31 10:00:00,95.533,95.588,95.531,95.563,1372999988.0
2006-08-31 10:05:00,95.57,95.593,95.539,95.593,1028399998.0
2006-08-31 10:10:00,95.561,95.596,95.552,95.552,1061299992.0
2006-08-31 10:15:00,95.574,95.58,95.53,95.548,1089799996.0
2006-08-31 10:20:00,95.564,95.574,95.539,95.562,1449299997.0
2006-08-31 10:25:00,95.541,95.569,95.535,95.561,945899998.0
2006-08-31 10:30:00,95.561,95.569,95.503,95.546,829600006.0
2006-08-31 10:35:00,95.559,95.584,95.523,95.544,1014300005.0
2006-08-31 10:40:00,95.537,95.554,95.505,95.524,1127499994.0
2006-08-31 10:45:00,95.545,95.557,95.516,95.529,1261799995.0
2006-08-31 10:50:00,95.552,95.552,95.468,95.521,1073499996.0
2006-08-31 10:55:00,95.508,95.538,95.489,95.53,1402699992.0
2006-08-31 11:00:00,95.537,95.583,95.508,95.555,1149099991.0
2006-08-31 11:05:00,95.559,95.569,95.5,95.525,1089299990.0
2006-08-31 11:10:00,95.531,95.551,95.499,95.536,1478899993.0
2006-08-31 11:15:00,95.513,95.539,95.482,95.493,1303900002.0
2006-08-31 11:20:00,95.507,95.541,95.488,95.518,1145299995.0
2006-08-31 11:25:00,95.527,95.534,95.456,95.48,1089299999.0
2006-08-31 11:30:00,95.493,95.495,95.448,95.47,1435399990.0
2006-08-31 11:35:00,95.446,95.507,95.446,95.49,1283999995.0
2006-08-31 11:40:00,95.49,95.507,95.462,95.507,1284199991.0
2006-08-31 11:45:00,95.49,95.525,95.479,95.502,1450799997.0
2006-08-31 11:50:00,95.501,95.524,95.472,95.503,1257200000.0
2006-08-31 11:55:00,95.508,95.538,95.494,95.504,1118900001.0
2006-08-31 12:00:00,95.514,95.518,95.469,95.512,1171600004.0
2006-08-31 12:05:00,95.496,95.52,95.475,95.505,1241200004.0
2006-08-31 12:10:00,95.512,95.538,95.485,95.526,1163799992.0
2006-08-31 12:15:00,95.526,95.564,95.503,95.516,1380999996.0
2006-08-31 12:20:00,95.508,95.569,95.508,95.559,1124399999.0
2006-08-31 12:25:00,95.524,95.561,95.513,95.539,1141300001.0
2006-08-31 12:30:00,95.541,95.553,95.52,95.524,1154899994.0
2006-08-31 12:35:00,95.54,95.567,95.522,95.567,759500001.0
2006-08-31 12:40:00,95.562,95.562,95.489,95.493,767099996.0
2006-08-31 12:45:00,95.508,95.524,95.479,95.505,1398399994.0
2006-08-31 12:50:00,95.5,95.545,95.472,95.545,1061700003.0
2006-08-31 12:55:00,95.533,95.563,95.508,95.545,772600002.0
2006-08-31 13:00:00,95.555,95.568,95.505,95.525,963599994.0
2006-08-31 13:05:00,95.527,95.576,95.496,95.567,1218299998.0
2006-08-31 13:10:00,95.567,95.58,95.546,95.557,896899988.0
2006-08-31 13:15:00,95.535,95.553,95.474,95.518,874800005.0
2006-08-31 13:20:00,95.524,95.555,95.52,95.54,1014800013.0
2006-08-31 13:25:00,95.553,95.554,95.5,95.514,1213999996.0
2006-08-31 13:30:00,95.522,95.566,95.487,95.547,1200999987.0
2006-08-31 13:35:00,95.541,95.583,95.533,95.571,1173000001.0
2006-08-31 13:40:00,95.575,95.646,95.546,95.623,875599995.0
2006-08-31 13:45:00,95.618,95.641,95.576,95.632,1154799991.0
2006-08-31 13:50:00,95.615,95.646,95.587,95.605,1247199988.0
2006-08-31 13:55:00,95.622,95.638,95.593,95.604,1109200002.0
2006-08-31 14:00:00,95.618,95.627,95.57,95.572,936900001.0
2006-08-31 14:05:00,95.6,95.616,95.539,95.549,903199992.0
2006-08-31 14:10:00,95.525,95.573,95.507,95.551,805599996.0
2006-08-31 14:15:00,95.535,95.592,95.535,95.583,1189500000.0
2006-08-31 14:20:00,95.588,95.588,95.539,95.575,1086199998.0
2006-08-31 14:25:00,95.569,95.569,95.492,95.503,1195099996.0
2006-08-31 14:30:00,95.51,95.603,95.484,95.553,1368300003.0
2006-08-31 14:35:00,95.569,95.649,95.554,95.604,1308799995.0
2006-08-31 14:40:00,95.612,95.641,95.594,95.635,1171199985.0
2006-08-31 14:45:00,95.613,95.638,95.593,95.604,1072099995.0
2006-08-31 14:50:00,95.599,95.618,95.55,95.55,1336099997.0
2006-08-31 14:55:00,95.552,95.591,95.501,95.541,1204699989.0
2006-08-31 15:00:00,95.554,95.587,95.503,95.545,945099995.0
2006-08-31 15:05:00,95.53,95.579,95.522,95.558,1132299997.0
2006-08-31 15:10:00,95.565,95.602,95.559,95.587,1369599998.0
2006-08-31 15:15:00,95.57,95.595,95.535,95.552,1437499994.0
2006-08-31 15:20:00,95.543,95.568,95.48,95.508,1234199997.0
2006-08-31 15:25:00,95.499,95.51,95.466,95.479,1373599998.0
2006-08-31 15:30:00,95.465,95.468,95.412,95.437,1224199998.0
2006-08-31 15:35:00,95.439,95.476,95.426,95.426,1141299996.0
2006-08-31 15:40:00,95.423,95.435,95.287,95.313,875499990.0
2006-08-31 15:45:00,95.329,95.364,95.309,95.355,1011999999.0
2006-08-31 15:50:00,95.346,95.367,95.3,95.335,1313399995.0
2006-08-31 15:55:00,95.322,95.335,95.241,95.26,1123900003.0
2006-08-31 16:00:00,95.251,95.287,95.189,95.207,1138400002.0
2006-08-31 16:05:00,95.214,95.256,95.173,95.246,1115700001.0
2006-08-31 16:10:00,95.259,95.285,95.208,95.285,1403199991.0
2006-08-31 16:15:00,95.265,95.284,95.24,95.267,1122699999.0
2006-08-31 16:20:00,95.26,95.311,95.24,95.311,1232299994.0
2006-08-31 16:25:00,95.319,95.331,95.139,95.156,1136500008.0
2006-08-31 16:30:00,95.168,95.217,95.12,95.182,1061399990.0
2006-08-31 16:35:00,95.159,95.205,95.148,95.192,892199998.0
2006-08-31 16:40:00,95.189,95.189,95.081,95.101,1088099993.0
2006-08-31 16:45:00,95.1,95.109,95.047,95.077,1105399994.0
2006-08-31 16:50:00,95.073,95.092,95.038,95.039,897999997.0
2006-08-31 16:55:00,95.032,95.103,95.013,95.069,1032899997.0
2006-08-31 17:00:00,95.076,95.076,95.008,95.056,1181500002.0
2006-08-31 17:05:00,95.063,95.128,95.053,95.119,743500003.0
2006-08-31 17:10:00,95.109,95.158,95.091,95.145,1226199991.0
2006-08-31 17:15:00,95.152,95.21,95.139,95.201,1324299998.0
2006-08-31 17:20:00,95.189,95.221,95.156,95.202,1149399995.0
2006-08-31 17:25:00,95.18,95.198,95.136,95.143,998299997.0
2006-08-31 17:30:00,95.12,95.15,95.056,95.079,1488799992.0
2006-08-31 17:35:00,95.102,95.119,95.076,95.087,1449300001.0
2006-08-31 17:40:00,95.075,95.126,95.075,95.126,1021500000.0
2006-08-31 17:45:00,95.119,95.121,95.06,95.089,1252699989.0
2006-08-31 17:50:00,95.098,95.113,95.04,95.069,1185399998.0
2006-08-31 17:55:00,95.102,95.115,95.068,95.092,1005799999.0
2006-08-31 18:00:00,95.092,95.15,95.081,95.13,6236899962.0
2006-08-31 18:05:00,95.14,95.17,95.11,95.122,10121999940.0
2006-08-31 18:10:00,95.139,95.18,95.105,95.17,6929199960.0
2006-08-31 18:15:00,95.19,95.19,95.122,95.16,6396699961.0
2006-08-31 18:20:00,95.14,95.16,95.11,95.14,8849399969.0
2006-08-31 18:25:00,95.126,95.15,95.103,95.137,8100799985.0
2006-08-31 18:30:00,95.141,95.15,95.098,95.14,6188999982.0
2006-08-31 18:35:00,95.134,95.145,95.082,95.116,5879499985.0
2006-08-31 18:40:00,95.133,95.146,95.091,95.103,4933699984.0
2006-08-31 18:45:00,95.101,95.147,95.099,95.125,3165599965.0
2006-08-31 18:50:00,95.112,95.161,95.112,95.132,6138599985.0
2006-08-31 18:55:00,95.139,95.154,95.109,95.127,5126899982.0
2006-08-31 19:00:00,95.142,95.159,95.095,95.108,2007900004.0
2006-08-31 19:05:00,95.126,95.167,95.109,95.144,5753299972.0
2006-08-31 19:10:00,95.15,95.17,95.119,95.15,1763799994.0
2006-08-31 19:15:00,95.146,95.163,95.099,95.126,4218699985.0
2006-08-31 19:20:00,95.115,95.127,95.089,95.115,4316799984.0
2006-08-31 19:25:00,95.103,95.127,95.086,95.113,6036099987.0
2006-08-31 19:30:00,95.123,95.177,95.108,95.144,4267199999.0
2006-08-31 19:35:00,95.144,95.188,95.123,95.14,3203999993.0
2006-08-31 19:40:00,95.172,95.182,95.149,95.163,4180899987.0
2006-08-31 19:45:00,95.145,95.179,95.137,95.149,3330999987.0
2006-08-31 19:50:00,95.131,95.207,95.13,95.187,2878599981.0
2006-08-31 19:55:00,95.192,95.222,95.169,95.221,3497099992.0
2006-08-31 20:00:00,95.206,95.257,95.186,95.257,2866099994.0
2006-08-31 20:05:00,95.243,95.29,95.217,95.29,3254500005.0
2006-08-31 20:10:00,95.297,95.307,95.253,95.284,5088399986.0
2006-08-31 20:15:00,95.258,95.303,95.249,95.3,4553099977.0
2006-08-31 20:20:00,95.303,95.332,95.272,95.307,3999499965.0
2006-08-31 20:25:00,95.315,95.329,95.288,95.307,5998199994.0
2006-08-31 20:30:00,95.32,95.331,95.278,95.315,5462500007.0
2006-08-31 20:35:00,95.306,95.35,95.304,95.316,4469999986.0
2006-08-31 20:40:00,95.332,95.365,95.303,95.329,5474599955.0
2006-08-31 20:45:00,95.33,95.359,95.312,95.336,5191800008.0
2006-08-31 20:50:00,95.332,95.367,95.311,95.349,4077499980.0
2006-08-31 20:55:00,95.363,95.363,95.279,95.317,7326099978.0
2006-08-31 21:00:00,95.3,95.34,95.281,95.283,4038500004.0
2006-08-31 21:05:00,95.29,95.307,95.268,95.279,2449999991.0
2006-08-31 21:10:00,95.29,95.324,95.271,95.308,3176300002.0
2006-08-31 21:15:00,95.277,95.327,95.264,95.313,4568099978.0
2006-08-31 21:20:00,95.309,95.32,95.268,95.294,6879399989.0
2006-08-31 21:25:00,95.294,95.298,95.26,95.286,3428800004.0
2006-08-31 21:30:00,95.29,95.308,95.26,95.272,2842499984.0
2006-08-31 21:35:00,95.3,95.306,95.269,95.292,1588499991.0
2006-08-31 21:40:00,95.3,95.305,95.259,95.29,3394799971.0
2006-08-31 21:45:00,95.301,95.317,95.263,95.279,3076200006.0
2006-08-31 21:50:00,95.298,95.353,95.285,95.347,1468999990.0
2006-08-31 21:55:00,95.35,95.368,95.326,95.347,2141700010.0
2006-08-31 22:00:00,95.348,95.368,95.321,95.346,3789999992.0
2006-08-31 22:05:00,95.331,95.361,95.315,95.341,1151399998.0
2006-08-31 22:10:00,95.331,95.377,95.318,95.356,1720199995.0
2006-08-31 22:15:00,95.357,95.37,95.336,95.358,1579400008.0
2006-08-31 22:20:00,95.351,95.389,95.351,95.384,1320899988.0
2006-08-31 22:25:00,95.385,95.39,95.349,95.375,1666000010.0
2006-08-31 22:30:00,95.368,95.39,95.353,95.373,1839700010.0
2006-08-31 22:35:00,95.376,95.395,95.366,95.372,1137300006.0
2006-08-31 22:40:00,95.37,95.388,95.345,95.37,2098299992.0
2006-08-31 22:45:00,95.355,95.383,95.332,95.375,2234400009.0
2006-08-31 22:50:00,95.365,95.385,95.339,95.363,1643299991.0
2006-08-31 22:55:00,95.359,95.383,95.304,95.312,1162499993.0
2006-08-31 23:00:00,95.358,95.372,95.301,95.323,941199999.0
2006-08-31 23:05:00,95.341,95.364,95.291,95.343,1520000010.0
2006-08-31 23:10:00,95.345,95.367,95.286,95.309,1205799994.0
2006-08-31 23:15:00,95.325,95.338,95.279,95.296,1029799993.0
2006-08-31 23:20:00,95.277,95.315,95.25,95.302,1175600001.0
2006-08-31 23:25:00,95.271,95.336,95.264,95.285,1302199994.0
2006-08-31 23:30:00,95.312,95.345,95.256,95.317,1229500000.0
2006-08-31 23:35:00,95.32,95.372,95.268,95.331,1237499991.0
2006-08-31 23:40:00,95.333,95.35,95.303,95.325,1281200003.0
2006-08-31 23:45:00,95.324,95.329,95.267,95.278,870699994.0
2006-08-31 23:50:00,95.289,95.296,95.219,95.239,780999995.0
2006-08-31 23:55:00,95.252,95.283,95.235,95.256,893500002.0
2006-09-01 00:00:00,95.254,95.297,95.242,95.297,718100002.0
2006-09-01 00:05:00,95.282,95.312,95.253,95.264,1238799993.0
2006-09-01 00:10:00,95.302,95.334,95.214,95.296,1161100000.0
2006-09-01 00:15:00,95.289,95.306,95.253,95.271,752799998.0
2006-09-01 00:20:00,95.272,95.301,95.264,95.278,1033699997.0
2006-09-01 00:25:00,95.307,95.33,95.294,95.31,1070999994.0
2006-09-01 00:30:00,95.274,95.312,95.25,95.287,924099999.0
2006-09-01 00:35:00,95.28,95.31,95.274,95.278,1029899991.0
2006-09-01 00:40:00,95.285,95.301,95.247,95.282,1159100010.0
2006-09-01 00:45:00,95.291,95.305,95.256,95.294,1219699999.0
2006-09-01 00:50:00,95.268,95.305,95.245,95.305,1328899989.0
2006-09-01 00:55:00,95.278,95.308,95.268,95.308,954299993.0
2006-09-01 01:00:00,95.28,95.314,95.255,95.282,902700005.0
2006-09-01 01:05:00,95.256,95.29,95.238,95.285,650099994.0
2006-09-01 01:10:00,95.295,95.304,95.252,95.272,1067699998.0
2006-09-01 01:15:00,95.266,95.321,95.253,95.303,1136699991.0
2006-09-01 01:20:00,95.275,95.309,95.273,95.28,1038100004.0
2006-09-01 01:25:00,95.297,95.314,95.252,95.279,1108199992.0
2006-09-01 01:30:00,95.303,95.327,95.284,95.293,1033500000.0
2006-09-01 01:35:00,95.309,95.351,95.295,95.323,987600000.0
2006-09-01 01:40:00,95.32,95.342,95.298,95.34,877599998.0
2006-09-01 01:45:00,95.323,95.342,95.303,95.313,987800008.0
2006-09-01 01:50:00,95.321,95.334,95.293,95.297,1352600006.0
2006-09-01 01:55:00,95.299,95.337,95.292,95.325,1819499991.0
2006-09-01 02:00:00,95.323,95.382,95.32,95.359,909599994.0
2006-09-01 02:05:00,95.341,95.384,95.341,95.374,1090699999.0
2006-09-01 02:10:00,95.361,95.395,95.361,95.378,906299996.0
2006-09-01 02:15:00,95.392,95.416,95.372,95.397,1193100000.0
2006-09-01 02:20:00,95.397,95.403,95.351,95.351,1066399999.0
2006-09-01 02:25:00,95.362,95.376,95.311,95.325,1124499987.0
2006-09-01 02:30:00,95.311,95.356,95.311,95.35,796299995.0
2006-09-01 02:35:00,95.348,95.365,95.326,95.343,987100000.0
2006-09-01 02:40:00,95.354,95.354,95.317,95.339,1193499999.0
2006-09-01 02:45:00,95.339,95.342,95.3,95.301,853100004.0
2006-09-01 02:50:00,95.315,95.325,95.276,95.292,908499999.0
2006-09-01 02:55:00,95.302,95.33,95.284,95.297,1095800000.0
2006-09-01 03:00:00,95.297,95.31,95.269,95.271,1315699998.0
2006-09-01 03:05:00,95.253,95.307,95.243,95.307,1127200002.0
2006-09-01 03:10:00,95.291,95.318,95.267,95.296,1198500004.0
2006-09-01 03:15:00,95.292,95.304,95.265,95.285,953999999.0
2006-09-01 03:20:00,95.27,95.311,95.266,95.311,1357800007.0
2006-09-01 03:25:00,95.323,95.328,95.273,95.273,1324300003.0
2006-09-01 03:30:00,95.313,95.321,95.254,95.285,1131799996.0
2006-09-01 03:35:00,95.268,95.292,95.222,95.245,682899996.0
2006-09-01 03:40:00,95.217,95.249,95.182,95.225,1057200002.0
2006-09-01 03:45:00,95.225,95.248,95.192,95.196,969900002.0
2006-09-01 03:50:00,95.188,95.212,95.146,95.167,948199999.0
2006-09-01 03:55:00,95.169,95.191,95.149,95.175,1128499992.0
2006-09-01 04:00:00,95.165,95.167,95.131,95.148,1131799999.0
2006-09-01 04:05:00,95.162,95.169,95.104,95.123,1102099991.0
2006-09-01 04:10:00,95.133,95.148,95.108,95.113,1081300001.0
2006-09-01 04:15:00,95.117,95.124,95.082,95.107,1272299998.0
2006-09-01 04:20:00,95.067,95.123,95.067,95.102,921800000.0
2006-09-01 04:25:00,95.113,95.128,95.058,95.058,950900004.0
2006-09-01 04:30:00,95.07,95.082,95.049,95.065,841300004.0
2006-09-01 04:35:00,95.065,95.083,95.044,95.064,1030500005.0
2006-09-01 04:40:00,95.057,95.057,95.014,95.043,824900001.0
2006-09-01 04:45:00,95.053,95.082,95.027,95.064,950100001.0
2006-09-01 04:50:00,95.054,95.12,95.054,95.093,1055400000.0
2006-09-01 04:55:00,95.103,95.124,95.077,95.082,863400003.0
2006-09-01 05:00:00,95.092,95.122,95.075,95.096,838299998.0
2006-09-01 05:05:00,95.114,95.134,95.089,95.09,1240999994.0
2006-09-01 05:10:00,95.129,95.15,95.103,95.115,1113599987.0
2006-09-01 05:15:00,95.105,95.143,95.101,95.128,1099799995.0
2006-09-01 05:20:00,95.126,95.126,95.084,95.108,825799993.0
2006-09-01 05:25:00,95.13,95.145,95.102,95.135,1113199994.0
2006-09-01 05:30:00,95.144,95.154,95.122,95.15,667799999.0
2006-09-01 05:35:00,95.146,95.151,95.119,95.125,1046099988.0
2006-09-01 05:40:00,95.119,95.148,95.098,95.122,1211099999.0
2006-09-01 05:45:00,95.145,95.176,95.083,95.152,471099995.0
2006-09-01 05:50:00,95.162,95.194,95.141,95.175,1236200003.0
2006-09-01 05:55:00,95.176,95.208,95.151,95.208,811999998.0
2006-09-01 06:00:00,95.202,95.222,95.183,95.207,877599995.0
2006-09-01 06:05:00,95.19,95.232,95.186,95.223,1261899995.0
2006-09-01 06:10:00,95.219,95.231,95.189,95.204,849999998.0
2006-09-01 06:15:00,95.228,95.238,95.198,95.213,645400002.0
2006-09-01 06:20:00,95.224,95.226,95.18,95.219,599599995.0
2006-09-01 06:25:00,95.207,95.242,95.187,95.209,974699997.0
2006-09-01 06:30:00,95.229,95.237,95.166,95.212,1099900001.0
2006-09-01 06:35:00,95.209,95.226,95.179,95.204,1024699995.0
2006-09-01 06:40:00,95.194,95.211,95.167,95.173,886499996.0
2006-09-01 06:45:00,95.18,95.194,95.156,95.172,880000000.0
2006-09-01 06:50:00,95.171,95.211,95.164,95.192,928999993.0
2006-09-01 06:55:00,95.204,95.224,95.187,95.22,1146999994.0
2006-09-01 07:00:00,95.194,95.212,95.162,95.192,1095099998.0
2006-09-01 07:05:00,95.181,95.22,95.181,95.213,993599996.0
2006-09-01 07:10:00,95.213,95.237,95.198,95.225,1231200012.0
2006-09-01 07:15:00,95.233,95.246,95.201,95.217,1002500002.0
2006-09-01 07:20:00,95.215,95.26,95.209,95.249,1066799993.0
2006-09-01 07:25:00,95.255,95.258,95.202,95.214,1109699992.0
2006-09-01 07:30:00,95.212,95.257,95.186,95.234,747700002.0
2006-09-01 07:35:00,95.253,95.256,95.209,95.234,902999999.0
2006-09-01 07:40:00,95.243,95.272,95.231,95.254,932199999.0
2006-09-01 07:45:00,95.241,95.276,95.232,95.26,1112299998.0
2006-09-01 07:50:00,95.267,95.294,95.249,95.263,982899998.0
2006-09-01 07:55:00,95.283,95.304,95.263,95.297,1148000003.0
2006-09-01 08:00:00,95.274,95.299,95.236,95.297,1092499993.0
2006-09-01 08:05:00,95.294,95.311,95.258,95.311,1282599998.0
2006-09-01 08:10:00,95.284,95.303,95.253,95.285,1114899989.0
2006-09-01 08:15:00,95.272,95.298,95.24,95.265,719599998.0
2006-09-01 08:20:00,95.281,95.334,95.261,95.31,1091600001.0
2006-09-01 08:25:00,95.311,95.311,95.264,95.267,1234199990.0
2006-09-01 08:30:00,95.273,95.299,95.245,95.274,1040599993.0
2006-09-01 08:35:00,95.267,95.287,95.24,95.242,1131699999.0
2006-09-01 08:40:00,95.264,95.277,95.206,95.206,1084599998.0
2006-09-01 08:45:00,95.228,95.246,95.207,95.228,1119199995.0
2006-09-01 08:50:00,95.2,95.27,95.2,95.237,846999995.0
2006-09-01 08:55:00,95.235,95.255,95.202,95.214,1032599992.0
2006-09-01 09:00:00,95.238,95.242,95.148,95.173,1478100008.0
2006-09-01 09:05:00,95.166,95.195,95.149,95.183,1156499998.0
2006-09-01 09:10:00,95.156,95.183,95.125,95.143,1087000000.0
2006-09-01 09:15:00,95.133,95.163,95.116,95.125,1003800004.0
2006-09-01 09:20:00,95.135,95.148,95.113,95.13,1064999990.0
2006-09-01 09:25:00,95.12,95.197,95.089,95.197,1397800002.0
2006-09-01 09:30:00,95.191,95.212,95.155,95.188,1288300000.0
2006-09-01 09:35:00,95.182,95.197,95.156,95.177,1194399990.0
2006-09-01 09:40:00,95.169,95.2,95.157,95.157,798899993.0
2006-09-01 09:45:00,95.18,95.187,95.15,95.175,1080999998.0
2006-09-01 09:50:00,95.178,95.258,95.168,95.2,1215099995.0
2006-09-01 09:55:00,95.195,95.269,95.195,95.253,1235699992.0
2006-09-01 10:00:00,95.251,95.287,95.239,95.258,1097499993.0
2006-09-01 10:05:00,95.251,95.273,95.222,95.247,980000002.0
2006-09-01 10:10:00,95.242,95.263,95.209,95.242,1111899996.0
2006-09-01 10:15:00,95.274,95.276,95.232,95.24,1262800003.0
2006-09-01 10:20:00,95.271,95.286,95.231,95.258,1046799998.0
2006-09-01 10:25:00,95.242,95.27,95.226,95.259,1006799999.0
2006-09-01 10:30:00,95.268,95.294,95.244,95.272,1263300014.0
2006-09-01 10:35:00,95.29,95.336,95.284,95.318,1233899993.0
2006-09-01 10:40:00,95.317,95.354,95.286,95.286,1374999996.0
2006-09-01 10:45:00,95.312,95.333,95.284,95.292,1243700002.0
2006-09-01 10:50:00,95.322,95.345,95.284,95.328,1044199994.0
2006-09-01 10:55:00,95.315,95.344,95.295,95.313,1158199995.0
2006-09-01 11:00:00,95.312,95.322,95.277,95.314,1074699998.0
2006-09-01 11:05:00,95.294,95.337,95.287,95.319,1218599996.0
2006-09-01 11:10:00,95.315,95.329,95.276,95.323,1567099993.0
2006-09-01 11:15:00,95.303,95.332,95.281,95.284,1482499994.0
2006-09-01 11:20:00,95.281,95.308,95.274,95.298,1311399997.0
2006-09-01 11:25:00,95.293,95.309,95.27,95.3,1191900004.0
2006-09-01 11:30:00,95.278,95.298,95.231,95.258,1481800003.0
2006-09-01 11:35:00,95.257,95.284,95.228,95.28,1241800007.0
2006-09-01 11:40:00,95.258,95.288,95.235,95.27,1317799994.0
2006-09-01 11:45:00,95.251,95.293,95.251,95.275,1294199992.0
2006-09-01 11:50:00,95.255,95.287,95.24,95.257,1276299991.0
2006-09-01 11:55:00,95.261,95.282,95.23,95.26,1028799999.0
2006-09-01 12:00:00,95.253,95.285,95.222,95.255,1162700000.0
2006-09-01 12:05:00,95.262,95.278,95.221,95.251,1338299984.0
2006-09-01 12:10:00,95.268,95.299,95.243,95.271,1081000001.0
2006-09-01 12:15:00,95.274,95.297,95.232,95.244,1235100002.0
2006-09-01 12:20:00,95.255,95.26,95.179,95.212,940599995.0
2006-09-01 12:25:00,95.21,95.238,95.192,95.23,1129699992.0
2006-09-01 12:30:00,95.199,95.232,95.185,95.202,960199997.0
2006-09-01 12:35:00,95.213,95.258,95.191,95.243,928299999.0
2006-09-01 12:40:00,95.237,95.267,95.229,95.231,922100003.0
2006-09-01 12:45:00,95.22,95.253,95.209,95.235,1252500005.0
2006-09-01 12:50:00,95.23,95.259,95.178,95.243,1039600003.0
2006-09-01 12:55:00,95.228,95.258,95.192,95.206,949000000.0
2006-09-01 13:00:00,95.193,95.232,95.184,95.223,1137499988.0
2006-09-01 13:05:00,95.207,95.256,95.207,95.242,1169499997.0
2006-09-01 13:10:00,95.239,95.239,95.131,95.155,1040699994.0
2006-09-01 13:15:00,95.143,95.164,95.088,95.141,822400001.0
2006-09-01 13:20:00,95.169,95.198,95.155,95.156,1026499990.0
2006-09-01 13:25:00,95.166,95.202,95.144,95.18,1180400002.0
2006-09-01 13:30:00,95.174,95.213,95.153,95.204,1149200005.0
2006-09-01 13:35:00,95.206,95.218,95.176,95.202,1134599993.0
2006-09-01 13:40:00,95.203,95.205,95.157,95.183,1047899991.0
2006-09-01 13:45:00,95.2,95.239,95.192,95.206,1052099996.0
2006-09-01 13:50:00,95.181,95.223,95.167,95.207,1273900001.0
2006-09-01 13:55:00,95.203,95.221,95.185,95.215,1151200002.0
2006-09-01 14:00:00,95.2,95.243,95.139,95.153,1128499996.0
2006-09-01 14:05:00,95.159,95.173,95.113,95.153,1144499992.0
2006-09-01 14:10:00,95.149,95.165,95.109,95.151,1065300000.0
2006-09-01 14:15:00,95.121,95.161,95.111,95.119,1131200003.0
2006-09-01 14:20:00,95.129,95.179,95.086,95.095,992299998.0
2006-09-01 14:25:00,95.125,95.171,95.011,95.065,863200006.0
2006-09-01 14:30:00,95.096,95.16,94.949,95.038,1117599993.0
2006-09-01 14:35:00,95.066,95.131,95.051,95.123,1164399999.0
2006-09-01 14:40:00,95.119,95.129,94.989,94.999,1286700000.0
2006-09-01 14:45:00,94.993,95.024,94.96,94.96,1015099994.0
2006-09-01 14:50:00,94.958,94.978,94.8,94.849,1260099999.0
2006-09-01 14:55:00,94.854,94.854,94.651,94.705,1159299996.0
2006-09-01 15:00:00,94.698,94.736,94.647,94.697,824400000.0
2006-09-01 15:05:00,94.674,94.706,94.641,94.686,1137000001.0
2006-09-01 15:10:00,94.677,94.744,94.669,94.725,1466599990.0
2006-09-01 15:15:00,94.698,94.766,94.689,94.741,1240899999.0
2006-09-01 15:20:00,94.723,94.828,94.718,94.814,1117899998.0
2006-09-01 15:25:00,94.788,94.836,94.778,94.81,1194599998.0
2006-09-01 15:30:00,94.804,94.844,94.791,94.835,1139500002.0
2006-09-01 15:35:00,94.829,94.88,94.829,94.845,1024299988.0
2006-09-01 15:40:00,94.829,94.854,94.801,94.847,1053699989.0
2006-09-01 15:45:00,94.845,94.885,94.796,94.878,1051299995.0
2006-09-01 15:50:00,94.879,94.879,94.803,94.83,1088300001.0
2006-09-01 15:55:00,94.846,94.864,94.807,94.817,994099999.0
2006-09-01 16:00:00,94.816,94.956,94.799,94.94,924000002.0
2006-09-01 16:05:00,94.931,95.005,94.923,94.983,831799994.0
2006-09-01 16:10:00,94.996,95.02,94.864,94.926,978500002.0
2006-09-01 16:15:00,94.932,94.966,94.879,94.879,1065899998.0
2006-09-01 16:20:00,94.874,94.896,94.855,94.877,1261600005.0
2006-09-01 16:25:00,94.891,94.934,94.886,94.892,1037699991.0
2006-09-01 16:30:00,94.903,94.959,94.891,94.945,1247799999.0
2006-09-01 16:35:00,94.937,94.993,94.922,94.99,1419599998.0
2006-09-01 16:40:00,94.988,95.024,94.97,95.003,1237199989.0
2006-09-01 16:45:00,95.007,95.044,94.995,95.009,1128299999.0
2006-09-01 16:50:00,95.005,95.033,94.966,94.997,880000004.0
2006-09-01 16:55:00,95.001,95.067,94.999,95.057,1218599998.0
2006-09-01 17:00:00,95.059,95.068,94.987,95.0,819899992.0
2006-09-01 17:05:00,95.024,95.037,94.951,94.97,1025500007.0
2006-09-01 17:10:00,94.963,95.04,94.948,95.04,987699992.0
2006-09-01 17:15:00,95.03,95.055,94.988,94.998,1123499991.0
2006-09-01 17:20:00,95.001,95.044,94.991,95.031,1016500006.0
2006-09-01 17:25:00,95.03,95.03,94.98,95.002,975999995.0
2006-09-01 17:30:00,94.997,95.064,94.991,95.044,1214499994.0
2006-09-01 17:35:00,95.053,95.127,95.02,95.109,966899999.0
2006-09-01 17:40:00,95.09,95.13,95.086,95.093,1109000008.0
2006-09-01 17:45:00,95.101,95.114,95.054,95.054,1076899985.0
2006-09-01 17:50:00,95.075,95.115,95.048,95.115,811299993.0
2006-09-01 17:55:00,95.098,95.192,95.078,95.175,1067000001.0
2006-09-01 18:00:00,95.193,95.3,95.175,95.29,6573299982.0
2006-09-01 18:05:00,95.3,95.3,95.236,95.26,8578399964.0
2006-09-01 18:10:00,95.268,95.268,95.202,95.23,7360999966.0
2006-09-01 18:15:00,95.22,95.28,95.21,95.27,7104299972.0
2006-09-01 18:20:00,95.263,95.299,95.2,95.2,9691199961.0
2006-09-01 18:25:00,95.18,95.2,95.13,95.137,7394699998.0
2006-09-01 18:30:00,95.14,95.16,95.116,95.12,7859100003.0
2006-09-01 18:35:00,95.135,95.17,95.101,95.161,5629200004.0
2006-09-01 18:40:00,95.171,95.188,95.123,95.14,5621400009.0
2006-09-01 18:45:00,95.122,95.157,95.104,95.105,2711899991.0
2006-09-01 18:50:00,95.093,95.133,95.093,95.121,5978899996.0
2006-09-01 18:55:00,95.115,95.175,95.108,95.142,4750499995.0
2006-09-01 19:00:00,95.166,95.169,95.108,95.133,1682399981.0
2006-09-01 19:05:00,95.113,95.133,95.084,95.113,5648200009.0
2006-09-01 19:10:00,95.117,95.136,95.09,95.108,1993499992.0
2006-09-01 19:15:00,95.114,95.152,95.101,95.125,4148799991.0
2006-09-01 19:20:00,95.15,95.18,95.122,95.175,4271199991.0
2006-09-01 19:25:00,95.168,95.175,95.131,95.155,5698499990.0
2006-09-01 19:30:00,95.162,95.168,95.13,95.14,4808899988.0
2006-09-01 19:35:00,95.154,95.165,95.112,95.141,3495299983.0
2006-09-01 19:40:00,95.134,95.189,95.115,95.156,4027500004.0
2006-09-01 19:45:00,95.164,95.173,95.125,95.155,3040099984.0
2006-09-01 19:50:00,95.136,95.163,95.106,95.12,2618299980.0
2006-09-01 19:55:00,95.127,95.159,95.115,95.132,2965100000.0
2006-09-01 20:00:00,95.136,95.165,95.117,95.142,2291499992.0
2006-09-01 20:05:00,95.152,95.161,95.115,95.153,3016399996.0
2006-09-01 20:10:00,95.158,95.169,95.117,95.15,4873599984.0
2006-09-01 20:15:00,95.137,95.163,95.111,95.149,4628399995.0
2006-09-01 20:20:00,95.163,95.178,95.128,95.161,4444299971.0
2006-09-01 20:25:00,95.175,95.178,95.132,95.142,4380000004.0
2006-09-01 20:30:00,95.18,95.18,95.135,95.172,5427499966.0
2006-09-01 20:35:00,95.158,95.174,95.132,95.147,4540099992.0
2006-09-01 20:40:00,95.165,95.17,95.121,95.136,5370299999.0
2006-09-01 20:45:00,95.135,95.163,95.121,95.154,4747199990.0
2006-09-01 20:50:00,95.158,95.178,95.135,95.175,4383599986.0
2006-09-01 20:55:00,95.175,95.177,95.13,95.17,7859699969.0
2006-09-01 21:00:00,95.136,95.19,95.134,95.146,4793899981.0
2006-09-01 21:05:00,95.149,95.167,95.123,95.153,2599699993.0
2006-09-01 21:10:00,95.131,95.15,95.108,95.131,3320299987.0
2006-09-01 21:15:00,95.122,95.141,95.096,95.133,4625899994.0
2006-09-01 21:20:00,95.138,95.153,95.099,95.133,6434999978.0
2006-09-01 21:25:00,95.126,95.175,95.108,95.159,3457199989.0
2006-09-01 21:30:00,95.178,95.178,95.123,95.15,2913699996.0
2006-09-01 21:35:00,95.144,95.157,95.112,95.142,1604299999.0
2006-09-01 21:40:00,95.145,95.163,95.096,95.129,3801700006.0
2006-09-01 21:45:00,95.117,95.158,95.095,95.123,3463099986.0
2006-09-01 21:50:00,95.143,95.155,95.105,95.122,1740299996.0
2006-09-01 21:55:00,95.117,95.163,95.116,95.138,1698499992.0
2006-09-01 22:00:00,95.143,95.165,95.108,95.14,3708999987.0
2006-09-01 22:05:00,95.154,95.161,95.12,95.12,1198199992.0
2006-09-01 22:10:00,95.142,95.157,95.108,95.137,1550099996.0
2006-09-01 22:15:00,95.116,95.155,95.087,95.122,1531799996.0
2006-09-01 22:20:00,95.127,95.162,95.124,95.153,1100299998.0
2006-09-01 22:25:00,95.152,95.19,95.133,95.156,1696200001.0
2006-09-01 22:30:00,95.165,95.171,95.139,95.157,1950799999.0
2006-09-01 22:35:00,95.142,95.165,95.114,95.12,1503700006.0
2006-09-01 22:40:00,95.137,95.176,95.117,95.15,1836099990.0
2006-09-01 22:45:00,95.144,95.185,95.108,95.138,2117399992.0
2006-09-01 22:50:00,95.176,95.194,95.106,95.137,2022099998.0
2006-09-01 22:55:00,95.121,95.196,95.059,95.102,1490299981.0
2006-09-03 23:00:00,95.141,95.178,95.108,95.12,892999997.0
2006-09-03 23:05:00,95.124,95.165,95.11,95.127,1412599993.0
2006-09-03 23:10:00,95.143,95.16,95.112,95.13,1132599998.0
2006-09-03 23:15:00,95.117,95.139,95.073,95.118,1534799984.0
2006-09-03 23:20:00,95.109,95.126,95.072,95.104,1100999987.0
2006-09-03 23:25:00,95.087,95.157,95.074,95.08,1311199993.0
2006-09-03 23:30:00,95.109,95.15,95.062,95.09,1181599996.0
2006-09-03 23:35:00,95.087,95.105,95.048,95.08,1130299991.0
2006-09-03 23:40:00,95.083,95.112,95.033,95.083,1224199995.0
2006-09-03 23:45:00,95.07,95.094,95.028,95.079,1002500001.0
2006-09-03 23:50:00,95.044,95.116,95.044,95.103,803299997.0
2006-09-03 23:55:00,95.094,95.116,95.059,95.095,662999994.0
2006-09-04 00:00:00,95.08,95.12,95.051,95.12,887199998.0
2006-09-04 00:05:00,95.113,95.154,95.053,95.133,1028199993.0
2006-09-04 00:10:00,95.076,95.152,95.076,95.119,836699990.0
2006-09-04 00:15:00,95.138,95.162,95.084,95.126,796299996.0
2006-09-04 00:20:00,95.14,95.167,95.069,95.091,831000003.0
2006-09-04 00:25:00,95.087,95.148,95.075,95.141,929400001.0
2006-09-04 00:30:00,95.12,95.148,95.077,95.105,1059100001.0
2006-09-04 00:35:00,95.1,95.14,95.088,95.099,1019499995.0
2006-09-04 00:40:00,95.098,95.147,95.083,95.112,1069399997.0
2006-09-04 00:45:00,95.135,95.15,95.112,95.121,1234899997.0
2006-09-04 00:50:00,95.121,95.137,95.096,95.103,1044500004.0
2006-09-04 00:55:00,95.104,95.129,95.063,95.106,1364999999.0
2006-09-04 01:00:00,95.079,95.162,95.079,95.143,1001699995.0
2006-09-04 01:05:00,95.161,95.175,95.12,95.157,789099995.0
2006-09-04 01:10:00,95.147,95.183,95.133,95.137,936899999.0
2006-09-04 01:15:00,95.158,95.17,95.132,95.155,941899994.0
2006-09-04 01:20:00,95.126,95.168,95.093,95.132,1021799997.0
2006-09-04 01:25:00,95.131,95.162,95.106,95.162,1006099998.0
2006-09-04 01:30:00,95.165,95.174,95.112,95.131,1339899996.0
2006-09-04 01:35:00,95.146,95.16,95.12,95.141,1010099997.0
2006-09-04 01:40:00,95.139,95.158,95.116,95.144,926199998.0
2006-09-04 01:45:00,95.156,95.177,95.091,95.106,1626599989.0
2006-09-04 01:50:00,95.091,95.131,95.064,95.101,1028099988.0
2006-09-04 01:55:00,95.087,95.118,95.072,95.085,1432399989.0
2006-09-04 02:00:00,95.068,95.091,95.052,95.075,1187999995.0
2006-09-04 02:05:00,95.057,95.091,95.051,95.076,1145399987.0
2006-09-04 02:10:00,95.077,95.1,95.049,95.088,965799998.0
2006-09-04 02:15:00,95.086,95.102,95.045,95.059,1028599992.0
2006-09-04 02:20:00,95.098,95.1,95.015,95.057,1013999997.0
2006-09-04 02:25:00,95.068,95.092,95.031,95.072,1009399999.0
2006-09-04 02:30:00,95.063,95.08,95.039,95.056,951600009.0
2006-09-04 02:35:00,95.046,95.097,95.039,95.047,1139200000.0
2006-09-04 02:40:00,95.063,95.091,95.048,95.071,1141599993.0
2006-09-04 02:45:00,95.054,95.095,95.052,95.077,938000005.0
2006-09-04 02:50:00,95.072,95.088,95.043,95.061,801999998.0
2006-09-04 02:55:00,95.074,95.098,95.058,95.075,1135900001.0
2006-09-04 03:00:00,95.077,95.086,95.04,95.063,754500002.0
2006-09-04 03:05:00,95.074,95.087,95.04,95.074,1211799993.0
2006-09-04 03:10:00,95.069,95.098,95.04,95.078,1188899988.0
2006-09-04 03:15:00,95.07,95.07,95.008,95.02,904100004.0
2006-09-04 03:20:00,95.022,95.049,95.003,95.037,1234399986.0
2006-09-04 03:25:00,95.025,95.037,94.993,95.015,1074699994.0
2006-09-04 03:30:00,95.004,95.017,94.956,94.956,1268699996.0
2006-09-04 03:35:00,94.966,95.005,94.945,94.977,959199997.0
2006-09-04 03:40:00,94.972,95.005,94.935,94.977,929199992.0
2006-09-04 03:45:00,94.965,94.987,94.944,94.969,1027899995.0
2006-09-04 03:50:00,94.971,94.978,94.936,94.943,1112199996.0
2006-09-04 03:55:00,94.942,94.97,94.928,94.949,900499997.0
2006-09-04 04:00:00,94.95,94.971,94.933,94.967,816699994.0
2006-09-04 04:05:00,94.967,94.988,94.931,94.98,1234600003.0
2006-09-04 04:10:00,94.973,95.016,94.971,94.997,990399992.0
2006-09-04 04:15:00,95.0,95.021,94.974,95.004,728999991.0
2006-09-04 04:20:00,95.007,95.023,94.977,95.005,1063599999.0
2006-09-04 04:25:00,95.008,95.022,94.962,94.967,1079399996.0
2006-09-04 04:30:00,94.981,94.996,94.94,94.982,1170899998.0
2006-09-04 04:35:00,94.966,94.993,94.931,94.948,1104000001.0
2006-09-04 04:40:00,94.97,94.982,94.944,94.944,949899996.0
2006-09-04 04:45:00,94.958,94.982,94.929,94.941,1056500001.0
2006-09-04 04:50:00,94.957,94.968,94.926,94.948,917000004.0
2006-09-04 04:55:00,94.968,94.973,94.93,94.943,1054000002.0
2006-09-04 05:00:00,94.939,94.96,94.905,94.944,969199997.0
2006-09-04 05:05:00,94.94,94.98,94.931,94.955,812999999.0
2006-09-04 05:10:00,94.948,94.979,94.928,94.976,1208399999.0
2006-09-04 05:15:00,94.978,94.982,94.943,94.971,1036399992.0
2006-09-04 05:20:00,94.969,94.98,94.924,94.952,1080599996.0
2006-09-04 05:25:00,94.957,95.0,94.925,94.957,952499998.0
2006-09-04 05:30:00,94.968,94.977,94.941,94.95,845099997.0
2006-09-04 05:35:00,94.96,94.984,94.933,94.96,1250399995.0
2006-09-04 05:40:00,94.959,94.959,94.899,94.92,756700004.0
2006-09-04 05:45:00,94.931,94.941,94.862,94.914,579699999.0
2006-09-04 05:50:00,94.923,94.936,94.899,94.922,868899994.0
2006-09-04 05:55:00,94.892,94.931,94.891,94.908,1185000005.0
2006-09-04 06:00:00,94.916,94.916,94.867,94.89,1019099993.0
2006-09-04 06:05:00,94.876,94.918,94.858,94.91,1179800001.0
2006-09-04 06:10:00,94.908,94.919,94.868,94.88,915699988.0
2006-09-04 06:15:00,94.863,94.917,94.863,94.912,834099990.0
2006-09-04 06:20:00,94.891,94.916,94.865,94.885,839499993.0
2006-09-04 06:25:00,94.873,94.88,94.827,94.861,1264999997.0
2006-09-04 06:30:00,94.865,94.884,94.836,94.88,1046899995.0
2006-09-04 06:35:00,94.858,94.893,94.825,94.839,858699998.0
2006-09-04 06:40:00,94.847,94.855,94.777,94.801,912900000.0
2006-09-04 06:45:00,94.757,94.797,94.722,94.74,1343699984.0
2006-09-04 06:50:00,94.731,94.78,94.724,94.772,1305399994.0
2006-09-04 06:55:00,94.782,94.795,94.746,94.781,1132699999.0
2006-09-04 07:00:00,94.782,94.803,94.75,94.793,1038099992.0
2006-09-04 07:05:00,94.779,94.827,94.775,94.807,960899994.0
2006-09-04 07:10:00,94.815,94.815,94.738,94.762,994299998.0
2006-09-04 07:15:00,94.768,94.791,94.747,94.763,1125200007.0
2006-09-04 07:20:00,94.774,94.785,94.751,94.782,886099995.0
2006-09-04 07:25:00,94.775,94.785,94.724,94.766,1182699997.0
2006-09-04 07:30:00,94.753,94.783,94.741,94.775,762799994.0
2006-09-04 07:35:00,94.759,94.812,94.754,94.79,1075800008.0
2006-09-04 07:40:00,94.793,94.817,94.782,94.8,905299991.0
2006-09-04 07:45:00,94.787,94.83,94.787,94.798,1201499995.0
2006-09-04 07:50:00,94.794,94.825,94.782,94.808,1036499995.0
2006-09-04 07:55:00,94.815,94.83,94.774,94.794,936799999.0
2006-09-04 08:00:00,94.784,94.837,94.777,94.811,1019600000.0
2006-09-04 08:05:00,94.794,94.815,94.752,94.812,1094400002.0
2006-09-04 08:10:00,94.8,94.808,94.755,94.767,1307399998.0
2006-09-04 08:15:00,94.771,94.785,94.7,94.732,778499992.0
2006-09-04 08:20:00,94.742,94.745,94.689,94.689,962899991.0
2006-09-04 08:25:00,94.7,94.736,94.693,94.716,1249199999.0
2006-09-04 08:30:00,94.733,94.737,94.662,94.666,716699995.0
2006-09-04 08:35:00,94.667,94.692,94.65,94.69,1320400004.0
2006-09-04 08:40:00,94.697,94.757,94.678,94.738,925599995.0
2006-09-04 08:45:00,94.746,94.777,94.736,94.758,1046999996.0
2006-09-04 08:50:00,94.78,94.798,94.72,94.753,944600002.0
2006-09-04 08:55:00,94.766,94.766,94.682,94.71,876299999.0
2006-09-04 09:00:00,94.705,94.731,94.681,94.689,1475799998.0
2006-09-04 09:05:00,94.69,94.728,94.677,94.719,1258799995.0
2006-09-04 09:10:00,94.704,94.717,94.655,94.655,790800001.0
2006-09-04 09:15:00,94.672,94.731,94.662,94.725,895099997.0
2006-09-04 09:20:00,94.715,94.729,94.695,94.713,1278499990.0
2006-09-04 09:25:00,94.697,94.728,94.686,94.696,1501399994.0
2006-09-04 09:30:00,94.712,94.72,94.669,94.695,1018700005.0
2006-09-04 09:35:00,94.676,94.707,94.638,94.661,1471199996.0
2006-09-04 09:40:00,94.64,94.654,94.6,94.606,1266199999.0
2006-09-04 09:45:00,94.608,94.622,94.486,94.499,1090399995.0
2006-09-04 09:50:00,94.504,94.521,94.478,94.521,1148599993.0
2006-09-04 09:55:00,94.499,94.533,94.465,94.488,1222699999.0
2006-09-04 10:00:00,94.476,94.505,94.423,94.459,1072399994.0
2006-09-04 10:05:00,94.449,94.489,94.441,94.467,1299200006.0
2006-09-04 10:10:00,94.455,94.507,94.455,94.485,1092299996.0
2006-09-04 10:15:00,94.505,94.505,94.464,94.49,1090099992.0
2006-09-04 10:20:00,94.492,94.518,94.46,94.511,1645799996.0
2006-09-04 10:25:00,94.502,94.53,94.473,94.496,995700003.0
2006-09-04 10:30:00,94.481,94.52,94.463,94.493,1303399993.0
2006-09-04 10:35:00,94.476,94.515,94.47,94.495,890499991.0
2006-09-04 10:40:00,94.49,94.498,94.437,94.48,1345700003.0
2006-09-04 10:45:00,94.49,94.518,94.465,94.485,1005899995.0
2006-09-04 10:50:00,94.482,94.491,94.405,94.439,1139700000.0
2006-09-04 10:55:00,94.456,94.482,94.429,94.466,1085000001.0
2006-09-04 11:00:00,94.475,94.489,94.421,94.464,1273700000.0
2006-09-04 11:05:00,94.454,94.492,94.44,94.471,997200003.0
2006-09-04 11:10:00,94.48,94.51,94.454,94.503,1274199998.0
2006-09-04 11:15:00,94.503,94.515,94.475,94.497,1400299987.0
2006-09-04 11:20:00,94.491,94.527,94.479,94.489,1195499995.0
2006-09-04 11:25:00,94.496,94.51,94.466,94.505,1370700000.0
2006-09-04 11:30:00,94.497,94.505,94.446,94.476,1272299996.0
2006-09-04 11:35:00,94.455,94.486,94.439,94.452,1085199993.0
2006-09-04 11:40:00,94.457,94.471,94.429,94.438,1365199997.0
2006-09-04 11:45:00,94.413,94.455,94.408,94.426,1266000007.0
2006-09-04 11:50:00,94.415,94.438,94.402,94.406,1123800002.0
2006-09-04 11:55:00,94.429,94.44,94.392,94.405,1220999997.0
2006-09-04 12:00:00,94.425,94.435,94.383,94.412,1134699997.0
2006-09-04 12:05:00,94.413,94.439,94.393,94.434,1026699999.0
2006-09-04 12:10:00,94.419,94.446,94.404,94.433,1143699993.0
2006-09-04 12:15:00,94.425,94.443,94.399,94.436,1219999993.0
2006-09-04 12:20:00,94.43,94.442,94.389,94.421,1079699989.0
2006-09-04 12:25:00,94.416,94.43,94.384,94.396,1152300011.0
2006-09-04 12:30:00,94.398,94.417,94.378,94.406,1085799995.0
2006-09-04 12:35:00,94.384,94.415,94.369,94.413,1120699995.0
2006-09-04 12:40:00,94.411,94.437,94.387,94.404,1355899999.0
2006-09-04 12:45:00,94.412,94.443,94.394,94.432,1378600013.0
2006-09-04 12:50:00,94.438,94.44,94.374,94.411,1147699993.0
2006-09-04 12:55:00,94.417,94.446,94.379,94.403,882600002.0
2006-09-04 13:00:00,94.401,94.456,94.392,94.441,1144199997.0
2006-09-04 13:05:00,94.443,94.446,94.406,94.437,1299199990.0
2006-09-04 13:10:00,94.425,94.442,94.374,94.387,1083999994.0
2006-09-04 13:15:00,94.388,94.412,94.328,94.395,863699996.0
2006-09-04 13:20:00,94.4,94.428,94.376,94.388,930999991.0
2006-09-04 13:25:00,94.39,94.409,94.361,94.379,1189899997.0
2006-09-04 13:30:00,94.388,94.405,94.353,94.372,939499989.0
2006-09-04 13:35:00,94.405,94.408,94.371,94.402,981599997.0
2006-09-04 13:40:00,94.399,94.406,94.371,94.393,1136400003.0
2006-09-04 13:45:00,94.379,94.4,94.356,94.367,948999992.0
2006-09-04 13:50:00,94.375,94.387,94.344,94.364,1443800012.0
2006-09-04 13:55:00,94.38,94.38,94.337,94.341,879700005.0
2006-09-04 14:00:00,94.346,94.372,94.328,94.348,1120299993.0
2006-09-04 14:05:00,94.361,94.361,94.309,94.318,891899994.0
2006-09-04 14:10:00,94.335,94.348,94.299,94.336,859499987.0
2006-09-04 14:15:00,94.31,94.345,94.254,94.288,1080400004.0
2006-09-04 14:20:00,94.292,94.311,94.268,94.305,1139799993.0
2006-09-04 14:25:00,94.31,94.325,94.28,94.293,885199997.0
2006-09-04 14:30:00,94.282,94.351,94.271,94.283,979599999.0
2006-09-04 14:35:00,94.311,94.337,94.28,94.296,1061400000.0
2006-09-04 14:40:00,94.302,94.337,94.302,94.322,1071999998.0
2006-09-04 14:45:00,94.312,94.326,94.267,94.281,1053999995.0
2006-09-04 14:50:00,94.3,94.301,94.264,94.276,1620899996.0
2006-09-04 14:55:00,94.291,94.326,94.244,94.281,1006399998.0
2006-09-04 15:00:00,94.306,94.318,94.257,94.28,888400008.0
2006-09-04 15:05:00,94.272,94.275,94.242,94.264,1012500000.0
2006-09-04 15:10:00,94.266,94.28,94.234,94.263,1164500001.0
2006-09-04 15:15:00,94.263,94.3,94.237,94.237,1316599999.0
2006-09-04 15:20:00,94.268,94.28,94.184,94.242,1052800000.0
2006-09-04 15:25:00,94.228,94.28,94.216,94.247,1315199997.0
2006-09-04 15:30:00,94.267,94.308,94.244,94.298,896499998.0
2006-09-04 15:35:00,94.285,94.324,94.282,94.283,926899990.0
2006-09-04 15:40:00,94.315,94.336,94.287,94.303,1335399992.0
2006-09-04 15:45:00,94.31,94.334,94.297,94.306,1034599995.0
2006-09-04 15:50:00,94.322,94.328,94.26,94.26,1079800000.0
2006-09-04 15:55:00,94.298,94.312,94.268,94.291,834099999.0
2006-09-04 16:00:00,94.285,94.32,94.278,94.312,1366999992.0
2006-09-04 16:05:00,94.3,94.325,94.29,94.308,819700000.0
2006-09-04 16:10:00,94.296,94.323,94.257,94.309,1075999996.0
2006-09-04 16:15:00,94.311,94.316,94.247,94.281,1189200004.0
2006-09-04 16:20:00,94.285,94.287,94.248,94.255,1290899990.0
2006-09-04 16:25:00,94.256,94.282,94.233,94.25,1303999997.0
2006-09-04 16:30:00,94.255,94.282,94.244,94.27,862299998.0
2006-09-04 16:35:00,94.26,94.289,94.254,94.265,1289000004.0
2006-09-04 16:40:00,94.273,94.295,94.246,94.246,1003199997.0
2006-09-04 16:45:00,94.245,94.287,94.245,94.284,1127799994.0
2006-09-04 16:50:00,94.279,94.293,94.256,94.293,937199998.0
2006-09-04 16:55:00,94.268,94.321,94.258,94.308,1295199989.0
2006-09-04 17:00:00,94.277,94.345,94.265,94.338,1008199996.0
2006-09-04 17:05:00,94.33,94.344,94.298,94.322,995700001.0
2006-09-04 17:10:00,94.325,94.363,94.309,94.321,1193899989.0
2006-09-04 17:15:00,94.303,94.319,94.266,94.293,1033899993.0
2006-09-04 17:20:00,94.316,94.329,94.255,94.271,1047599997.0
2006-09-04 17:25:00,94.296,94.317,94.277,94.295,1028700000.0
2006-09-04 17:30:00,94.285,94.316,94.266,94.271,1343399999.0
2006-09-04 17:35:00,94.285,94.34,94.279,94.34,835699993.0
2006-09-04 17:40:00,94.34,94.419,94.32,94.379,1010599995.0
2006-09-04 17:45:00,94.37,94.408,94.352,94.352,986299994.0
2006-09-04 17:50:00,94.364,94.431,94.362,94.388,1076599996.0
2006-09-04 17:55:00,94.398,94.445,94.372,94.412,967299997.0
2006-09-04 18:00:00,94.414,94.45,94.406,94.44,8149499973.0
2006-09-04 18:05:00,94.43,94.45,94.382,94.395,8087199980.0
2006-09-04 18:10:00,94.408,94.42,94.354,94.41,6875399972.0
2006-09-04 18:15:00,94.42,94.44,94.352,94.39,6425699968.0
2006-09-04 18:20:00,94.393,94.42,94.361,94.361,9390099973.0
2006-09-04 18:25:00,94.364,94.429,94.354,94.409,7543399991.0
2006-09-04 18:30:00,94.419,94.459,94.392,94.427,8365599981.0
2006-09-04 18:35:00,94.458,94.463,94.41,94.427,5668499991.0
2006-09-04 18:40:00,94.433,94.495,94.416,94.459,5066899959.0
2006-09-04 18:45:00,94.451,94.508,94.434,94.446,2693199997.0
2006-09-04 18:50:00,94.443,94.487,94.421,94.454,6097599956.0
2006-09-04 18:55:00,94.472,94.485,94.426,94.45,4846599988.0
2006-09-04 19:00:00,94.45,94.483,94.436,94.444,2042699993.0
2006-09-04 19:05:00,94.441,94.46,94.394,94.43,5485899981.0
2006-09-04 19:10:00,94.437,94.443,94.385,94.393,1602999998.0
2006-09-04 19:15:00,94.399,94.456,94.373,94.41,4368600003.0
2006-09-04 19:20:00,94.424,94.463,94.4,94.436,4300499993.0
2006-09-04 19:25:00,94.417,94.463,94.402,94.42,5834999985.0
2006-09-04 19:30:00,94.44,94.455,94.392,94.426,4509499974.0
2006-09-04 19:35:00,94.422,94.451,94.384,94.406,3632699989.0
2006-09-04 19:40:00,94.406,94.453,94.382,94.415,3972299992.0
2006-09-04 19:45:00,94.441,94.451,94.397,94.433,3213599978.0
2006-09-04 19:50:00,94.43,94.449,94.387,94.414,2955400002.0
2006-09-04 19:55:00,94.412,94.441,94.373,94.408,2940099989.0
2006-09-04 20:00:00,94.419,94.438,94.388,94.406,2478499979.0
2006-09-04 20:05:00,94.433,94.454,94.377,94.407,2837799989.0
2006-09-04 20:10:00,94.43,94.43,94.375,94.411,4989400009.0
2006-09-04 20:15:00,94.434,94.441,94.39,94.412,4477699978.0
2006-09-04 20:20:00,94.424,94.436,94.384,94.403,4253399985.0
2006-09-04 20:25:00,94.401,94.43,94.367,94.43,6476099961.0
2006-09-04 20:30:00,94.42,94.436,94.368,94.393,6938599963.0
2006-09-04 20:35:00,94.415,94.427,94.38,94.405,4516199969.0
2006-09-04 20:40:00,94.414,94.422,94.367,94.395,5255899983.0
2006-09-04 20:45:00,94.386,94.419,94.36,94.387,4891099975.0
2006-09-04 20:50:00,94.387,94.421,94.35,94.381,4262799998.0
2006-09-04 20:55:00,94.385,94.43,94.356,94.381,7303799986.0
2006-09-04 21:00:00,94.413,94.43,94.352,94.396,4198300017.0
2006-09-04 21:05:00,94.39,94.406,94.329,94.395,2540899992.0
2006-09-04 21:10:00,94.392,94.42,94.355,94.368,3477400006.0
2006-09-04 21:15:00,94.367,94.43,94.355,94.43,4764299989.0
2006-09-04 21:20:00,94.437,94.445,94.382,94.407,6717199995.0
2006-09-04 21:25:00,94.407,94.449,94.384,94.415,3026899992.0
2006-09-04 21:30:00,94.418,94.442,94.383,94.391,2675199985.0
2006-09-04 21:35:00,94.398,94.411,94.372,94.409,1744800000.0
2006-09-04 21:40:00,94.384,94.434,94.345,94.395,3395899995.0
2006-09-04 21:45:00,94.385,94.443,94.358,94.38,3324300003.0
2006-09-04 21:50:00,94.405,94.445,94.391,94.4,1651899999.0
2006-09-04 21:55:00,94.414,94.444,94.374,94.408,1651599995.0
2006-09-04 22:00:00,94.404,94.434,94.37,94.399,3395099990.0
2006-09-04 22:05:00,94.401,94.432,94.374,94.397,1261300008.0
2006-09-04 22:10:00,94.421,94.433,94.368,94.411,1779799993.0
2006-09-04 22:15:00,94.388,94.44,94.38,94.383,1585700000.0
2006-09-04 22:20:00,94.415,94.425,94.386,94.413,1153399993.0
2006-09-04 22:25:00,94.412,94.456,94.406,94.418,1492700011.0
2006-09-04 22:30:00,94.453,94.471,94.403,94.406,1535299991.0
2006-09-04 22:35:00,94.392,94.427,94.372,94.38,1535899998.0
2006-09-04 22:40:00,94.401,94.447,94.398,94.419,2117600004.0
2006-09-04 22:45:00,94.438,94.467,94.41,94.418,2487800000.0
2006-09-04 22:50:00,94.427,94.479,94.408,94.448,1619199992.0
2006-09-04 22:55:00,94.457,94.495,94.401,94.453,1368500002.0
2006-09-04 23:00:00,94.474,94.498,94.397,94.417,1143299996.0
2006-09-04 23:05:00,94.411,94.492,94.395,94.404,1104899992.0
2006-09-04 23:10:00,94.414,94.465,94.388,94.41,1022200000.0
2006-09-04 23:15:00,94.44,94.452,94.376,94.403,1135399993.0
2006-09-04 23:20:00,94.392,94.459,94.386,94.424,1177899994.0
2006-09-04 23:25:00,94.409,94.456,94.39,94.429,926399992.0
2006-09-04 23:30:00,94.427,94.461,94.379,94.394,1171299995.0
2006-09-04 23:35:00,94.392,94.41,94.353,94.385,926999997.0
2006-09-04 23:40:00,94.398,94.476,94.375,94.476,1067699983.0
2006-09-04 23:45:00,94.428,94.496,94.41,94.46,923699998.0
2006-09-04 23:50:00,94.447,94.49,94.43,94.437,1049699993.0
2006-09-04 23:55:00,94.411,94.465,94.399,94.45,617400002.0
2006-09-05 00:00:00,94.448,94.488,94.392,94.447,1222899989.0
2006-09-05 00:05:00,94.45,94.476,94.427,94.454,962999997.0
2006-09-05 00:10:00,94.457,94.482,94.428,94.456,982999996.0
2006-09-05 00:15:00,94.446,94.516,94.445,94.51,791299995.0
2006-09-05 00:20:00,94.503,94.513,94.471,94.477,1184200003.0
2006-09-05 00:25:00,94.506,94.522,94.465,94.51,1012000002.0
2006-09-05 00:30:00,94.507,94.514,94.454,94.458,1116499995.0
2006-09-05 00:35:00,94.488,94.525,94.47,94.487,1277399992.0
2006-09-05 00:40:00,94.486,94.488,94.449,94.452,1025599993.0
2006-09-05 00:45:00,94.458,94.494,94.448,94.467,1349799998.0
2006-09-05 00:50:00,94.461,94.494,94.445,94.447,1034000000.0
2006-09-05 00:55:00,94.46,94.468,94.424,94.455,1034599999.0
2006-09-05 01:00:00,94.433,94.479,94.433,94.46,869799992.0
2006-09-05 01:05:00,94.456,94.48,94.432,94.456,1079200001.0
2006-09-05 01:10:00,94.464,94.477,94.438,94.442,1233499997.0
2006-09-05 01:15:00,94.454,94.467,94.419,94.427,1198300005.0
2006-09-05 01:20:00,94.396,94.425,94.392,94.412,1190300006.0
2006-09-05 01:25:00,94.411,94.411,94.358,94.384,1016900000.0
2006-09-05 01:30:00,94.391,94.404,94.367,94.393,1103300000.0
2006-09-05 01:35:00,94.377,94.419,94.373,94.412,1105599997.0
2006-09-05 01:40:00,94.409,94.43,94.371,94.414,1075399990.0
2006-09-05 01:45:00,94.408,94.431,94.381,94.394,1411900005.0
2006-09-05 01:50:00,94.406,94.419,94.37,94.396,1249499990.0
2006-09-05 01:55:00,94.408,94.425,94.378,94.385,1538999993.0
2006-09-05 02:00:00,94.369,94.396,94.328,94.351,1107400003.0
2006-09-05 02:05:00,94.337,94.357,94.307,94.321,1117299992.0
2006-09-05 02:10:00,94.327,94.33,94.052,94.062,1061899993.0
2006-09-05 02:15:00,94.064,94.097,94.021,94.084,1398999993.0
2006-09-05 02:20:00,94.077,94.117,94.071,94.082,1140999999.0
2006-09-05 02:25:00,94.098,94.117,94.044,94.089,1353799999.0
2006-09-05 02:30:00,94.075,94.102,94.011,94.04,848599993.0
2006-09-05 02:35:00,94.026,94.051,94.003,94.028,969800004.0
2006-09-05 02:40:00,94.027,94.058,94.011,94.039,1200499992.0
2006-09-05 02:45:00,94.016,94.032,93.992,94.018,1063200001.0
2006-09-05 02:50:00,93.998,94.029,93.976,93.99,1144499993.0
2006-09-05 02:55:00,93.987,94.004,93.948,93.964,1039799998.0
2006-09-05 03:00:00,93.977,94.033,93.959,93.985,996400000.0
2006-09-05 03:05:00,94.001,94.024,93.985,94.01,1180400001.0
2006-09-05 03:10:00,93.998,94.02,93.98,94.0,1102599996.0
2006-09-05 03:15:00,94.006,94.035,93.988,94.015,849899997.0
2006-09-05 03:20:00,94.023,94.023,93.988,94.006,1317399994.0
2006-09-05 03:25:00,94.007,94.057,93.982,94.03,1294699999.0
2006-09-05 03:30:00,94.038,94.053,94.007,94.028,1355700002.0
2006-09-05 03:35:00,94.025,94.059,94.006,94.046,932100000.0
2006-09-05 03:40:00,94.022,94.067,94.002,94.062,1134000004.0
2006-09-05 03:45:00,94.033,94.065,94.024,94.052,1117700000.0
2006-09-05 03:50:00,94.027,94.056,94.009,94.026,1066299994.0
2006-09-05 03:55:00,94.027,94.043,93.992,94.025,1292499997.0
2006-09-05 04:00:00,94.018,94.046,94.0,94.045,825300006.0
2006-09-05 04:05:00,94.02,94.049,94.004,94.016,977200000.0
2006-09-05 04:10:00,94.033,94.048,94.002,94.043,931700000.0
2006-09-05 04:15:00,94.043,94.063,94.016,94.026,775000004.0
2006-09-05 04:20:00,94.025,94.057,93.998,94.037,927699992.0
2006-09-05 04:25:00,94.033,94.05,94.002,94.048,890199995.0
2006-09-05 04:30:00,94.032,94.047,94.007,94.042,901699999.0
2006-09-05 04:35:00,94.038,94.103,94.038,94.085,887500004.0
2006-09-05 04:40:00,94.053,94.1,94.049,94.098,844499996.0
2006-09-05 04:45:00,94.101,94.101,94.055,94.064,1012599992.0
2006-09-05 04:50:00,94.075,94.091,94.053,94.064,1023399997.0
2006-09-05 04:55:00,94.073,94.097,94.045,94.054,1188300003.0
2006-09-05 05:00:00,94.086,94.097,94.049,94.063,1139699995.0
2006-09-05 05:05:00,94.084,94.099,94.042,94.075,1009299995.0
2006-09-05 05:10:00,94.064,94.094,94.054,94.079,1105699996.0
2006-09-05 05:15:00,94.077,94.1,94.06,94.091,737399997.0
2006-09-05 05:20:00,94.086,94.118,94.078,94.108,956300001.0
2006-09-05 05:25:00,94.117,94.117,94.067,94.084,958899986.0
2006-09-05 05:30:00,94.098,94.108,94.072,94.104,860400001.0
2006-09-05 05:35:00,94.081,94.118,94.076,94.089,897199996.0
2006-09-05 05:40:00,94.117,94.133,94.078,94.094,1037299998.0
2006-09-05 05:45:00,94.096,94.123,94.025,94.103,692799989.0
2006-09-05 05:50:00,94.079,94.122,94.069,94.09,1178299998.0
2006-09-05 05:55:00,94.069,94.115,94.069,94.112,913499989.0
2006-09-05 06:00:00,94.107,94.107,94.046,94.056,906800001.0
2006-09-05 06:05:00,94.054,94.07,94.02,94.047,1201800002.0
2006-09-05 06:10:00,94.028,94.038,93.995,93.998,838600000.0
2006-09-05 06:15:00,93.985,94.032,93.98,94.027,1024200006.0
2006-09-05 06:20:00,94.017,94.039,93.981,94.0,819900000.0
2006-09-05 06:25:00,94.007,94.014,93.954,93.956,1108299996.0
2006-09-05 06:30:00,93.942,94.006,93.942,93.996,879599996.0
2006-09-05 06:35:00,94.0,94.015,93.957,93.982,874900007.0
2006-09-05 06:40:00,93.974,93.997,93.931,93.994,1025399998.0
2006-09-05 06:45:00,93.965,94.003,93.96,93.965,1037699990.0
2006-09-05 06:50:00,93.988,94.0,93.942,94.0,979699998.0
2006-09-05 06:55:00,94.007,94.016,93.971,93.985,1207800001.0
2006-09-05 07:00:00,93.982,94.008,93.96,93.994,847799994.0
2006-09-05 07:05:00,93.975,94.005,93.963,93.985,863199990.0
2006-09-05 07:10:00,93.986,94.01,93.968,93.987,1207299998.0
2006-09-05 07:15:00,93.996,94.014,93.981,94.013,771999998.0
2006-09-05 07:20:00,94.02,94.106,94.01,94.082,904199994.0
2006-09-05 07:25:00,94.094,94.133,94.084,94.118,1182799996.0
2006-09-05 07:30:00,94.119,94.149,94.107,94.14,982599991.0
2006-09-05 07:35:00,94.127,94.151,94.108,94.141,1148599988.0
2006-09-05 07:40:00,94.127,94.17,94.112,94.158,1061999990.0
2006-09-05 07:45:00,94.153,94.175,94.115,94.126,1273599993.0
2006-09-05 07:50:00,94.133,94.133,94.044,94.058,1121099991.0
2006-09-05 07:55:00,94.055,94.07,94.032,94.039,1140800002.0
2006-09-05 08:00:00,94.053,94.075,94.037,94.07,1117600003.0
2006-09-05 08:05:00,94.057,94.064,94.008,94.046,1226499998.0
2006-09-05 08:10:00,94.036,94.051,93.982,94.003,1217599998.0
2006-09-05 08:15:00,94.011,94.023,93.964,94.011,1207999994.0
2006-09-05 08:20:00,94.022,94.03,93.977,93.977,1281000001.0
2006-09-05 08:25:00,93.981,94.012,93.958,93.991,1088100001.0
2006-09-05 08:30:00,94.007,94.051,93.985,94.005,937299991.0
2006-09-05 08:35:00,94.001,94.057,93.983,94.048,1181999998.0
2006-09-05 08:40:00,94.041,94.057,94.011,94.031,1058400005.0
2006-09-05 08:45:00,94.046,94.046,93.975,93.993,902999989.0
2006-09-05 08:50:00,93.986,93.986,93.914,93.949,1137799994.0
2006-09-05 08:55:00,93.95,93.974,93.912,93.934,1127599990.0
2006-09-05 09:00:00,93.93,93.951,93.909,93.934,1146699999.0
2006-09-05 09:05:00,93.913,93.927,93.838,93.851,1248500003.0
2006-09-05 09:10:00,93.851,93.884,93.795,93.815,1092099999.0
2006-09-05 09:15:00,93.798,93.815,93.758,93.79,955899996.0
2006-09-05 09:20:00,93.8,93.805,93.74,93.75,1291899994.0
2006-09-05 09:25:00,93.749,93.761,93.669,93.717,1305400004.0
2006-09-05 09:30:00,93.726,93.75,93.695,93.695,1023700000.0
2006-09-05 09:35:00,93.675,93.703,93.658,93.689,1340799997.0
2006-09-05 09:40:00,93.686,93.767,93.68,93.739,806599998.0
2006-09-05 09:45:00,93.757,93.776,93.714,93.759,942199998.0
2006-09-05 09:50:00,93.769,93.795,93.734,93.775,1021499988.0
2006-09-05 09:55:00,93.759,93.772,93.724,93.729,1085099989.0
2006-09-05 10:00:00,93.726,93.742,93.668,93.729,1052899991.0
2006-09-05 10:05:00,93.711,93.753,93.704,93.746,625800001.0
2006-09-05 10:10:00,93.724,93.757,93.71,93.749,946600004.0
2006-09-05 10:15:00,93.754,93.754,93.702,93.726,1087500007.0
2006-09-05 10:20:00,93.711,93.75,93.682,93.75,1248999995.0
2006-09-05 10:25:00,93.747,93.76,93.726,93.743,905899999.0
2006-09-05 10:30:00,93.734,93.78,93.717,93.78,868399993.0
2006-09-05 10:35:00,93.788,93.805,93.76,93.775,1128799996.0
2006-09-05 10:40:00,93.765,93.836,93.765,93.802,1241400000.0
2006-09-05 10:45:00,93.829,93.85,93.807,93.824,997800002.0
2006-09-05 10:50:00,93.83,93.844,93.77,93.809,932099994.0
2006-09-05 10:55:00,93.805,93.838,93.79,93.832,1288900005.0
2006-09-05 11:00:00,93.836,93.872,93.816,93.839,918999996.0
2006-09-05 11:05:00,93.835,93.912,93.816,93.91,1257999999.0
2006-09-05 11:10:00,93.923,93.973,93.894,93.971,1364300003.0
2006-09-05 11:15:00,93.974,94.068,93.961,94.015,1270400002.0
2006-09-05 11:20:00,94.007,94.047,94.007,94.017,1541099993.0
2006-09-05 11:25:00,94.011,94.025,93.946,93.961,1061499989.0
2006-09-05 11:30:00,93.949,93.969,93.889,93.921,1579899991.0
2006-09-05 11:35:00,93.902,93.926,93.886,93.91,1196099996.0
2006-09-05 11:40:00,93.925,93.941,93.904,93.938,1423799990.0
2006-09-05 11:45:00,93.931,93.935,93.887,93.921,1382899993.0
2006-09-05 11:50:00,93.937,93.96,93.912,93.937,1154799995.0
2006-09-05 11:55:00,93.965,94.003,93.938,93.966,1028600000.0
2006-09-05 12:00:00,93.977,93.999,93.953,93.968,1282800000.0
2006-09-05 12:05:00,93.957,93.99,93.94,93.953,1162499999.0
2006-09-05 12:10:00,93.955,93.966,93.92,93.944,1047299991.0
2006-09-05 12:15:00,93.944,93.976,93.928,93.952,1189300005.0
2006-09-05 12:20:00,93.943,93.974,93.926,93.955,1003700002.0
2006-09-05 12:25:00,93.947,93.968,93.921,93.958,1212399998.0
2006-09-05 12:30:00,93.947,93.956,93.904,93.927,907799998.0
2006-09-05 12:35:00,93.925,93.926,93.89,93.92,1249200005.0
2006-09-05 12:40:00,93.914,93.921,93.872,93.898,1193699999.0
2006-09-05 12:45:00,93.892,93.915,93.866,93.879,1552699991.0
2006-09-05 12:50:00,93.872,93.897,93.834,93.873,916399991.0
2006-09-05 12:55:00,93.878,93.891,93.838,93.838,732499994.0
2006-09-05 13:00:00,93.873,93.895,93.848,93.851,1109699994.0
2006-09-05 13:05:00,93.867,93.928,93.844,93.876,1239999996.0
2006-09-05 13:10:00,93.91,93.952,93.891,93.918,1344399991.0
2006-09-05 13:15:00,93.908,93.976,93.861,93.949,1111300005.0
2006-09-05 13:20:00,93.921,93.97,93.883,93.925,1225999988.0
2006-09-05 13:25:00,93.911,93.94,93.875,93.879,1295699992.0
2006-09-05 13:30:00,93.934,93.934,93.877,93.877,1121499990.0
2006-09-05 13:35:00,93.871,93.935,93.858,93.887,1138999992.0
2006-09-05 13:40:00,93.887,93.919,93.853,93.902,1296899997.0
2006-09-05 13:45:00,93.873,93.943,93.873,93.933,1246499993.0
2006-09-05 13:50:00,93.925,93.962,93.88,93.93,1530099997.0
2006-09-05 13:55:00,93.908,93.951,93.881,93.894,1336299993.0
2006-09-05 14:00:00,93.903,93.923,93.831,93.842,1107000002.0
2006-09-05 14:05:00,93.871,93.904,93.839,93.873,1271999989.0
2006-09-05 14:10:00,93.868,93.909,93.827,93.849,1058599992.0
2006-09-05 14:15:00,93.856,93.876,93.766,93.802,1219100002.0
2006-09-05 14:20:00,93.81,93.829,93.727,93.79,1285799989.0
2006-09-05 14:25:00,93.768,93.794,93.723,93.742,1246699989.0
2006-09-05 14:30:00,93.762,93.796,93.717,93.734,1222599996.0
2006-09-05 14:35:00,93.745,93.788,93.717,93.769,1494499991.0
2006-09-05 14:40:00,93.768,93.803,93.739,93.783,1255199995.0
2006-09-05 14:45:00,93.77,93.814,93.749,93.758,1401199991.0
2006-09-05 14:50:00,93.769,93.808,93.737,93.792,1433199996.0
2006-09-05 14:55:00,93.786,93.815,93.759,93.79,1233499988.0
2006-09-05 15:00:00,93.758,93.819,93.752,93.803,1482999993.0
2006-09-05 15:05:00,93.791,93.83,93.758,93.803,1396799994.0
2006-09-05 15:10:00,93.827,93.827,93.745,93.752,1140100003.0
2006-09-05 15:15:00,93.777,93.834,93.763,93.818,1559999992.0
2006-09-05 15:20:00,93.805,93.883,93.768,93.87,1410399997.0
2006-09-05 15:25:00,93.854,93.907,93.831,93.883,1299200007.0
2006-09-05 15:30:00,93.881,93.901,93.826,93.855,1602200003.0
2006-09-05 15:35:00,93.848,93.882,93.802,93.808,1617099990.0
2006-09-05 15:40:00,93.803,93.826,93.758,93.823,1326999999.0
2006-09-05 15:45:00,93.816,93.863,93.795,93.821,1200299988.0
2006-09-05 15:50:00,93.832,93.861,93.806,93.824,1259799998.0
2006-09-05 15:55:00,93.834,93.877,93.826,93.851,1143899994.0
2006-09-05 16:00:00,93.856,93.857,93.796,93.814,1192199998.0
2006-09-05 16:05:00,93.833,93.85,93.817,93.819,981100002.0
2006-09-05 16:10:00,93.818,93.868,93.806,93.863,1177200004.0
2006-09-05 16:15:00,93.844,93.871,93.813,93.832,967100002.0
2006-09-05 16:20:00,93.827,93.851,93.801,93.84,1132799987.0
2006-09-05 16:25:00,93.836,93.88,93.802,93.849,1366599997.0
2006-09-05 16:30:00,93.871,93.891,93.831,93.866,818599999.0
2006-09-05 16:35:00,93.872,93.938,93.842,93.915,1260199994.0
2006-09-05 16:40:00,93.929,93.948,93.904,93.948,1329500002.0
2006-09-05 16:45:00,93.961,93.986,93.93,93.962,1191599993.0
2006-09-05 16:50:00,93.978,93.997,93.949,93.968,1103799993.0
2006-09-05 16:55:00,93.958,93.985,93.934,93.956,1106599996.0
2006-09-05 17:00:00,93.983,93.992,93.927,93.94,1179399983.0
2006-09-05 17:05:00,93.944,94.011,93.937,94.011,925300006.0
2006-09-05 17:10:00,93.992,94.022,93.968,94.013,1279399995.0
2006-09-05 17:15:00,93.997,94.031,93.985,94.0,1318099998.0
2006-09-05 17:20:00,94.016,94.028,93.977,94.011,871399995.0
2006-09-05 17:25:00,94.017,94.047,94.005,94.039,1150999994.0
2006-09-05 17:30:00,94.016,94.063,94.015,94.046,1276999993.0
2006-09-05 17:35:00,94.05,94.078,94.028,94.028,1168299995.0
2006-09-05 17:40:00,94.032,94.046,94.008,94.033,970699991.0
2006-09-05 17:45:00,94.029,94.043,93.994,94.008,955499999.0
2006-09-05 17:50:00,94.029,94.055,94.009,94.037,975300000.0
2006-09-05 17:55:00,94.02,94.035,93.937,93.958,905199998.0
2006-09-05 18:00:00,93.946,94.0,93.92,93.99,7037899992.0
2006-09-05 18:05:00,93.98,93.99,93.95,93.96,8507499990.0
2006-09-05 18:10:00,93.963,93.973,93.927,93.96,6636599977.0
2006-09-05 18:15:00,93.95,93.96,93.913,93.943,5900399997.0
2006-09-05 18:20:00,93.94,93.977,93.928,93.95,6773599985.0
2006-09-05 18:25:00,93.952,93.982,93.921,93.961,8190000003.0
2006-09-05 18:30:00,93.972,93.98,93.935,93.95,8414599994.0
2006-09-05 18:35:00,93.929,93.957,93.893,93.913,5943600000.0
2006-09-05 18:40:00,93.934,93.951,93.887,93.92,5165200002.0
2006-09-05 18:45:00,93.907,93.934,93.88,93.898,3162999995.0
2006-09-05 18:50:00,93.875,93.905,93.856,93.879,6595500000.0
2006-09-05 18:55:00,93.884,93.907,93.849,93.894,4926999969.0
2006-09-05 19:00:00,93.877,93.907,93.867,93.888,1804299997.0
2006-09-05 19:05:00,93.905,93.918,93.87,93.908,5536500002.0
2006-09-05 19:10:00,93.911,93.945,93.866,93.919,1775899998.0
2006-09-05 19:15:00,93.916,93.937,93.887,93.926,4064499982.0
2006-09-05 19:20:00,93.923,93.943,93.9,93.925,4110999993.0
2006-09-05 19:25:00,93.91,93.958,93.895,93.948,5556099976.0
2006-09-05 19:30:00,93.945,93.984,93.941,93.95,4792399993.0
2006-09-05 19:35:00,93.964,93.974,93.903,93.929,3326099981.0
2006-09-05 19:40:00,93.922,93.972,93.901,93.957,4022699979.0
2006-09-05 19:45:00,93.942,93.957,93.899,93.929,2742299993.0
2006-09-05 19:50:00,93.933,93.955,93.894,93.935,2727199996.0
2006-09-05 19:55:00,93.933,93.96,93.894,93.922,3529100007.0
2006-09-05 20:00:00,93.956,93.99,93.932,93.974,2565900000.0
2006-09-05 20:05:00,93.925,93.995,93.913,93.933,2770299998.0
2006-09-05 20:10:00,93.925,93.947,93.894,93.932,4915399993.0
2006-09-05 20:15:00,93.932,93.952,93.9,93.925,4248699997.0
2006-09-05 20:20:00,93.905,93.936,93.867,93.888,4890699975.0
2006-09-05 20:25:00,93.93,93.945,93.899,93.9,6157399993.0
2006-09-05 20:30:00,93.91,93.919,93.875,93.892,4879199999.0
2006-09-05 20:35:00,93.902,93.941,93.86,93.933,4470699994.0
2006-09-05 20:40:00,93.936,93.949,93.885,93.912,5478400015.0
2006-09-05 20:45:00,93.932,93.94,93.902,93.932,4409099993.0
2006-09-05 20:50:00,93.938,93.955,93.914,93.95,3953299994.0
2006-09-05 20:55:00,93.947,93.952,93.887,93.916,7430499976.0
2006-09-05 21:00:00,93.935,93.992,93.932,93.967,4447999970.0
2006-09-05 21:05:00,93.96,94.001,93.941,93.963,2457299995.0
2006-09-05 21:10:00,93.973,93.997,93.955,93.964,3095199983.0
2006-09-05 21:15:00,93.971,93.977,93.918,93.968,5247300001.0
2006-09-05 21:20:00,93.963,93.974,93.898,93.962,6569599973.0
2006-09-05 21:25:00,93.941,93.971,93.904,93.968,3050599998.0
2006-09-05 21:30:00,93.953,93.971,93.921,93.94,2654199987.0
2006-09-05 21:35:00,93.952,93.967,93.91,93.926,1703999990.0
2006-09-05 21:40:00,93.939,93.969,93.895,93.962,3286299989.0
2006-09-05 21:45:00,93.943,93.979,93.892,93.952,3016700000.0
2006-09-05 21:50:00,93.975,93.977,93.934,93.958,1715599989.0
2006-09-05 21:55:00,93.958,94.002,93.952,93.986,1810400011.0
2006-09-05 22:00:00,93.938,94.008,93.91,93.995,3181599974.0
2006-09-05 22:05:00,93.988,94.002,93.944,93.961,1172999992.0
2006-09-05 22:10:00,93.97,93.994,93.915,93.994,1720000002.0
2006-09-05 22:15:00,93.98,94.016,93.972,94.001,1801600008.0
2006-09-05 22:20:00,93.988,94.024,93.986,94.005,1298099996.0
2006-09-05 22:25:00,94.0,94.028,93.969,93.969,1868299994.0
2006-09-05 22:30:00,94.015,94.035,93.961,94.013,1640399991.0
2006-09-05 22:35:00,94.037,94.039,93.998,94.02,1280599996.0
2006-09-05 22:40:00,94.023,94.057,94.012,94.038,2103699984.0
2006-09-05 22:45:00,94.023,94.078,94.0,94.054,2275499991.0
2006-09-05 22:50:00,94.075,94.078,94.018,94.039,1652599999.0
2006-09-05 22:55:00,94.048,94.079,93.98,93.985,1361800005.0
2006-09-05 23:00:00,94.053,94.067,94.017,94.023,861799999.0
2006-09-05 23:05:00,94.031,94.073,93.98,94.019,1100199998.0
2006-09-05 23:10:00,94.062,94.068,94.009,94.019,1170299997.0
2006-09-05 23:15:00,94.05,94.082,93.988,94.069,1136200001.0
2006-09-05 23:20:00,94.021,94.073,94.012,94.051,995200004.0
2006-09-05 23:25:00,94.04,94.086,94.04,94.085,897199990.0
2006-09-05 23:30:00,94.069,94.082,94.044,94.07,1206399996.0
2006-09-05 23:35:00,94.067,94.067,93.999,94.011,1189099998.0
2006-09-05 23:40:00,94.032,94.064,94.009,94.017,1089200002.0
2006-09-05 23:45:00,94.038,94.074,94.036,94.05,833699997.0
2006-09-05 23:50:00,94.058,94.09,94.033,94.072,960999991.0
2006-09-05 23:55:00,94.032,94.092,94.028,94.082,1007099998.0
2006-09-06 00:00:00,94.077,94.129,94.069,94.114,1197199998.0
2006-09-06 00:05:00,94.122,94.145,94.077,94.123,951799996.0
2006-09-06 00:10:00,94.12,94.139,94.098,94.109,923599996.0
2006-09-06 00:15:00,94.091,94.146,94.079,94.146,1020200001.0
2006-09-06 00:20:00,94.105,94.157,94.098,94.14,1033899999.0
2006-09-06 00:25:00,94.133,94.147,94.087,94.138,1109999993.0
2006-09-06 00:30:00,94.128,94.14,94.086,94.103,1120200000.0
2006-09-06 00:35:00,94.103,94.15,94.099,94.12,1221799992.0
2006-09-06 00:40:00,94.133,94.171,94.109,94.142,950099990.0
2006-09-06 00:45:00,94.162,94.177,94.117,94.177,1218099997.0
2006-09-06 00:50:00,94.154,94.182,94.14,94.157,1203199994.0
2006-09-06 00:55:00,94.176,94.191,94.148,94.18,943399999.0
2006-09-06 01:00:00,94.142,94.194,94.136,94.173,934300001.0
2006-09-06 01:05:00,94.177,94.177,94.139,94.154,945700000.0
2006-09-06 01:10:00,94.153,94.158,94.111,94.138,1113900007.0
2006-09-06 01:15:00,94.147,94.151,94.113,94.127,857600002.0
2006-09-06 01:20:00,94.098,94.133,94.075,94.109,987399998.0
2006-09-06 01:25:00,94.101,94.107,94.049,94.065,1059299993.0
2006-09-06 01:30:00,94.058,94.074,94.029,94.046,1012199990.0
2006-09-06 01:35:00,94.065,94.075,94.028,94.07,1265799995.0
2006-09-06 01:40:00,94.067,94.067,94.028,94.036,873999996.0
2006-09-06 01:45:00,94.023,94.054,94.007,94.007,1254499999.0
2006-09-06 01:50:00,93.98,94.021,93.969,93.992,1328899989.0
2006-09-06 01:55:00,93.992,94.037,93.979,93.994,1687900004.0
2006-09-06 02:00:00,93.989,94.017,93.98,94.003,1039100002.0
2006-09-06 02:05:00,93.994,94.053,93.994,94.035,1324999994.0
2006-09-06 02:10:00,94.022,94.047,94.012,94.018,938400000.0
2006-09-06 02:15:00,94.032,94.061,94.019,94.051,1381900003.0
2006-09-06 02:20:00,94.033,94.068,94.033,94.052,976399990.0
2006-09-06 02:25:00,94.063,94.08,94.024,94.07,1111899997.0
2006-09-06 02:30:00,94.066,94.08,94.025,94.065,1317199996.0
2006-09-06 02:35:00,94.06,94.115,94.043,94.102,1080899998.0
2006-09-06 02:40:00,94.11,94.11,94.068,94.079,1337899981.0
2006-09-06 02:45:00,94.065,94.127,94.065,94.105,1181299988.0
2006-09-06 02:50:00,94.106,94.157,94.079,94.137,1056300002.0
2006-09-06 02:55:00,94.132,94.167,94.123,94.136,1180599994.0
2006-09-06 03:00:00,94.141,94.216,94.103,94.196,1210499984.0
2006-09-06 03:05:00,94.231,94.302,94.229,94.281,1002000004.0
2006-09-06 03:10:00,94.297,94.342,94.285,94.315,984399995.0
2006-09-06 03:15:00,94.295,94.307,94.233,94.264,869299998.0
2006-09-06 03:20:00,94.251,94.297,94.25,94.281,1114099995.0
2006-09-06 03:25:00,94.275,94.287,94.241,94.251,1288000001.0
2006-09-06 03:30:00,94.247,94.275,94.23,94.239,1046999996.0
2006-09-06 03:35:00,94.236,94.3,94.236,94.244,1026799989.0
2006-09-06 03:40:00,94.25,94.28,94.224,94.259,1171599992.0
2006-09-06 03:45:00,94.237,94.287,94.222,94.27,1112999999.0
2006-09-06 03:50:00,94.279,94.301,94.257,94.259,937699999.0
2006-09-06 03:55:00,94.265,94.289,94.228,94.247,845499992.0
2006-09-06 04:00:00,94.251,94.268,94.228,94.235,848200001.0
2006-09-06 04:05:00,94.244,94.269,94.223,94.248,887199993.0
2006-09-06 04:10:00,94.251,94.281,94.216,94.228,1113899994.0
2006-09-06 04:15:00,94.202,94.28,94.201,94.28,1020799994.0
2006-09-06 04:20:00,94.256,94.275,94.217,94.259,1197299994.0
2006-09-06 04:25:00,94.262,94.274,94.238,94.258,747999991.0
2006-09-06 04:30:00,94.269,94.269,94.215,94.238,1140199994.0
2006-09-06 04:35:00,94.253,94.267,94.199,94.215,1002400003.0
2006-09-06 04:40:00,94.233,94.257,94.214,94.234,996499999.0
2006-09-06 04:45:00,94.253,94.256,94.229,94.248,874699996.0
2006-09-06 04:50:00,94.236,94.272,94.229,94.254,1015399993.0
2006-09-06 04:55:00,94.232,94.278,94.224,94.268,1182499996.0
2006-09-06 05:00:00,94.275,94.283,94.232,94.26,937199993.0
2006-09-06 05:05:00,94.247,94.283,94.224,94.244,1123800000.0
2006-09-06 05:10:00,94.213,94.287,94.207,94.276,1101699996.0
2006-09-06 05:15:00,94.248,94.281,94.238,94.258,1420999988.0
2006-09-06 05:20:00,94.273,94.273,94.214,94.224,757199995.0
2006-09-06 05:25:00,94.231,94.252,94.214,94.235,716300002.0
2006-09-06 05:30:00,94.252,94.276,94.225,94.272,999699999.0
2006-09-06 05:35:00,94.262,94.279,94.24,94.257,931399997.0
2006-09-06 05:40:00,94.246,94.28,94.233,94.235,944800004.0
2006-09-06 05:45:00,94.242,94.281,94.2,94.255,850700003.0
2006-09-06 05:50:00,94.266,94.286,94.245,94.266,1223400001.0
2006-09-06 05:55:00,94.277,94.303,94.254,94.281,911899995.0
2006-09-06 06:00:00,94.299,94.316,94.274,94.283,1162800001.0
2006-09-06 06:05:00,94.308,94.32,94.283,94.309,975399997.0
2006-09-06 06:10:00,94.292,94.345,94.265,94.33,842199997.0
2006-09-06 06:15:00,94.305,94.363,94.305,94.34,787699998.0
2006-09-06 06:20:00,94.334,94.374,94.317,94.365,712799997.0
2006-09-06 06:25:00,94.356,94.372,94.321,94.334,901499988.0
2006-09-06 06:30:00,94.35,94.377,94.338,94.367,820400002.0
2006-09-06 06:35:00,94.373,94.376,94.298,94.35,1116499988.0
2006-09-06 06:40:00,94.333,94.358,94.307,94.331,914399996.0
2006-09-06 06:45:00,94.314,94.36,94.314,94.329,1055500001.0
2006-09-06 06:50:00,94.349,94.36,94.313,94.335,732999995.0
2006-09-06 06:55:00,94.335,94.352,94.305,94.331,1016199997.0
2006-09-06 07:00:00,94.306,94.341,94.298,94.341,886499997.0
2006-09-06 07:05:00,94.315,94.346,94.287,94.333,922699997.0
2006-09-06 07:10:00,94.317,94.343,94.303,94.326,1125100003.0
2006-09-06 07:15:00,94.322,94.335,94.27,94.302,980799991.0
2006-09-06 07:20:00,94.307,94.328,94.288,94.32,804600004.0
2006-09-06 07:25:00,94.297,94.333,94.281,94.325,1084899998.0
2006-09-06 07:30:00,94.318,94.344,94.289,94.319,1096899999.0
2006-09-06 07:35:00,94.3,94.333,94.265,94.265,1035199984.0
2006-09-06 07:40:00,94.255,94.299,94.252,94.285,993599999.0
2006-09-06 07:45:00,94.28,94.288,94.259,94.277,884399999.0
2006-09-06 07:50:00,94.277,94.291,94.228,94.266,912499997.0
2006-09-06 07:55:00,94.269,94.298,94.251,94.273,914500004.0
2006-09-06 08:00:00,94.258,94.291,94.233,94.278,952499992.0
2006-09-06 08:05:00,94.283,94.287,94.231,94.26,874100002.0
2006-09-06 08:10:00,94.214,94.241,94.2,94.226,1055199997.0
2006-09-06 08:15:00,94.212,94.235,94.186,94.207,1151299999.0
2006-09-06 08:20:00,94.226,94.279,94.223,94.25,1069899995.0
2006-09-06 08:25:00,94.26,94.28,94.21,94.228,1120199990.0
2006-09-06 08:30:00,94.231,94.245,94.185,94.22,983899995.0
2006-09-06 08:35:00,94.228,94.249,94.2,94.231,1202199999.0
2006-09-06 08:40:00,94.222,94.253,94.203,94.203,1017399997.0
2006-09-06 08:45:00,94.232,94.246,94.202,94.23,1058199991.0
2006-09-06 08:50:00,94.187,94.238,94.167,94.205,1055199995.0
2006-09-06 08:55:00,94.214,94.228,94.181,94.222,1091500004.0
2006-09-06 09:00:00,94.222,94.238,94.183,94.209,1169399994.0
2006-09-06 09:05:00,94.222,94.25,94.189,94.226,1264799995.0
2006-09-06 09:10:00,94.243,94.261,94.213,94.236,781999995.0
2006-09-06 09:15:00,94.273,94.273,94.212,94.26,829700005.0
2006-09-06 09:20:00,94.249,94.272,94.204,94.21,1169199997.0
2006-09-06 09:25:00,94.209,94.265,94.204,94.261,1269599995.0
2006-09-06 09:30:00,94.263,94.296,94.247,94.274,1156999997.0
2006-09-06 09:35:00,94.267,94.294,94.253,94.273,1210099985.0
2006-09-06 09:40:00,94.285,94.302,94.241,94.262,1134899997.0
2006-09-06 09:45:00,94.269,94.306,94.257,94.297,886199992.0
2006-09-06 09:50:00,94.299,94.368,94.299,94.315,1040200003.0
2006-09-06 09:55:00,94.307,94.329,94.281,94.319,1439499997.0
2006-09-06 10:00:00,94.326,94.356,94.303,94.312,1196799997.0
2006-09-06 10:05:00,94.328,94.333,94.29,94.295,909100006.0
2006-09-06 10:10:00,94.278,94.348,94.278,94.318,1131000003.0
2006-09-06 10:15:00,94.332,94.358,94.311,94.322,1193500002.0
2006-09-06 10:20:00,94.324,94.347,94.3,94.342,1295900001.0
2006-09-06 10:25:00,94.324,94.359,94.316,94.335,910900003.0
2006-09-06 10:30:00,94.336,94.35,94.287,94.301,1007799994.0
2006-09-06 10:35:00,94.296,94.325,94.278,94.304,1290699991.0
2006-09-06 10:40:00,94.304,94.349,94.288,94.322,1248000004.0
2006-09-06 10:45:00,94.333,94.333,94.299,94.331,1123199991.0
2006-09-06 10:50:00,94.336,94.346,94.262,94.315,1197700000.0
2006-09-06 10:55:00,94.291,94.327,94.286,94.313,1334200002.0
2006-09-06 11:00:00,94.308,94.355,94.3,94.345,1050099992.0
2006-09-06 11:05:00,94.341,94.358,94.285,94.293,1448700002.0
2006-09-06 11:10:00,94.297,94.328,94.279,94.294,1355299988.0
2006-09-06 11:15:00,94.295,94.335,94.278,94.308,1112799994.0
2006-09-06 11:20:00,94.299,94.329,94.261,94.266,1078099991.0
2006-09-06 11:25:00,94.289,94.329,94.269,94.307,1097299999.0
2006-09-06 11:30:00,94.293,94.328,94.28,94.306,1606500002.0
2006-09-06 11:35:00,94.312,94.324,94.285,94.313,1122199996.0
2006-09-06 11:40:00,94.323,94.335,94.276,94.315,1401599999.0
2006-09-06 11:45:00,94.325,94.334,94.27,94.281,1073099999.0
2006-09-06 11:50:00,94.3,94.323,94.278,94.299,1406600009.0
2006-09-06 11:55:00,94.287,94.315,94.275,94.313,1063400001.0
2006-09-06 12:00:00,94.316,94.324,94.272,94.32,1352999988.0
2006-09-06 12:05:00,94.286,94.301,94.252,94.277,1070899994.0
2006-09-06 12:10:00,94.264,94.287,94.23,94.253,1238699998.0
2006-09-06 12:15:00,94.245,94.264,94.221,94.236,951799993.0
2006-09-06 12:20:00,94.254,94.268,94.233,94.259,1419099984.0
2006-09-06 12:25:00,94.229,94.263,94.201,94.216,1148799990.0
2006-09-06 12:30:00,94.201,94.227,94.174,94.189,1199899997.0
2006-09-06 12:35:00,94.191,94.208,94.147,94.2,1378799999.0
2006-09-06 12:40:00,94.197,94.213,94.172,94.188,1061699994.0
2006-09-06 12:45:00,94.168,94.214,94.167,94.19,1354499999.0
2006-09-06 12:50:00,94.203,94.218,94.138,94.184,1087899999.0
2006-09-06 12:55:00,94.145,94.2,94.132,94.166,929000000.0
2006-09-06 13:00:00,94.187,94.215,94.176,94.196,1551499992.0
2006-09-06 13:05:00,94.182,94.205,94.141,94.168,1167999995.0
2006-09-06 13:10:00,94.157,94.18,94.129,94.129,1060100001.0
2006-09-06 13:15:00,94.116,94.143,94.087,94.091,827699999.0
2006-09-06 13:20:00,94.088,94.134,94.069,94.119,879299996.0
2006-09-06 13:25:00,94.132,94.198,94.112,94.174,994999998.0
2006-09-06 13:30:00,94.16,94.212,94.145,94.187,1067999987.0
2006-09-06 13:35:00,94.182,94.221,94.169,94.187,1029499997.0
2006-09-06 13:40:00,94.205,94.261,94.195,94.257,1015800000.0
2006-09-06 13:45:00,94.248,94.248,94.178,94.192,1045799998.0
2006-09-06 13:50:00,94.214,94.215,94.172,94.193,1346499997.0
2006-09-06 13:55:00,94.187,94.198,94.148,94.173,1007799992.0
2006-09-06 14:00:00,94.176,94.197,94.085,94.085,1015299995.0
2006-09-06 14:05:00,94.101,94.139,94.098,94.117,1055700006.0
2006-09-06 14:10:00,94.122,94.175,94.094,94.16,1158199994.0
2006-09-06 14:15:00,94.14,94.172,94.093,94.163,982299998.0
2006-09-06 14:20:00,94.169,94.169,94.107,94.149,1145999992.0
2006-09-06 14:25:00,94.131,94.171,94.105,94.114,1144299993.0
2006-09-06 14:30:00,94.117,94.173,94.065,94.129,1282599996.0
2006-09-06 14:35:00,94.155,94.155,94.108,94.139,955499993.0
2006-09-06 14:40:00,94.144,94.165,94.125,94.156,1226699993.0
2006-09-06 14:45:00,94.128,94.146,94.08,94.1,1051499991.0
2006-09-06 14:50:00,94.091,94.122,94.067,94.096,1209499988.0
2006-09-06 14:55:00,94.088,94.107,94.052,94.094,1085699997.0
2006-09-06 15:00:00,94.095,94.102,94.055,94.085,962299997.0
2006-09-06 15:05:00,94.098,94.129,94.082,94.11,1025599997.0
2006-09-06 15:10:00,94.112,94.133,94.088,94.096,1022199998.0
2006-09-06 15:15:00,94.094,94.133,94.07,94.075,1264999996.0
2006-09-06 15:20:00,94.103,94.113,94.049,94.078,1171400004.0
2006-09-06 15:25:00,94.08,94.08,94.04,94.058,855000001.0
2006-09-06 15:30:00,94.06,94.12,94.055,94.12,1039600004.0
2006-09-06 15:35:00,94.1,94.125,94.086,94.096,1023799991.0
2006-09-06 15:40:00,94.091,94.119,94.059,94.083,1043399999.0
2006-09-06 15:45:00,94.07,94.093,94.043,94.066,1077800006.0
2006-09-06 15:50:00,94.055,94.09,94.026,94.026,1261799992.0
2006-09-06 15:55:00,94.061,94.141,94.041,94.07,1175799989.0
2006-09-06 16:00:00,94.051,94.16,94.041,94.117,1249800002.0
2006-09-06 16:05:00,94.113,94.181,94.109,94.143,1475500004.0
2006-09-06 16:10:00,94.163,94.18,94.098,94.165,1473899998.0
2006-09-06 16:15:00,94.177,94.205,94.142,94.171,936400004.0
2006-09-06 16:20:00,94.191,94.197,94.161,94.171,1215100000.0
2006-09-06 16:25:00,94.173,94.187,94.138,94.142,1078900001.0
2006-09-06 16:30:00,94.152,94.191,94.135,94.162,1109499991.0
2006-09-06 16:35:00,94.203,94.213,94.166,94.172,1209800000.0
2006-09-06 16:40:00,94.185,94.207,94.155,94.204,1317199993.0
2006-09-06 16:45:00,94.191,94.209,94.166,94.197,1210399986.0
2006-09-06 16:50:00,94.191,94.218,94.173,94.18,878899998.0
2006-09-06 16:55:00,94.181,94.209,94.171,94.177,1102899996.0
2006-09-06 17:00:00,94.198,94.227,94.18,94.197,1178600001.0
2006-09-06 17:05:00,94.21,94.24,94.194,94.23,1074899994.0
2006-09-06 17:10:00,94.23,94.255,94.207,94.254,1106800000.0
2006-09-06 17:15:00,94.23,94.282,94.23,94.244,982999995.0
2006-09-06 17:20:00,94.261,94.28,94.237,94.269,673599997.0
2006-09-06 17:25:00,94.264,94.279,94.208,94.254,1019000003.0
2006-09-06 17:30:00,94.254,94.29,94.233,94.273,1198799997.0
2006-09-06 17:35:00,94.292,94.31,94.265,94.298,1035099990.0
2006-09-06 17:40:00,94.291,94.291,94.25,94.264,1259900004.0
2006-09-06 17:45:00,94.282,94.284,94.243,94.243,1172099994.0
2006-09-06 17:50:00,94.267,94.3,94.244,94.284,926699992.0
2006-09-06 17:55:00,94.285,94.298,94.247,94.275,1539700007.0
2006-09-06 18:00:00,94.278,94.31,94.256,94.3,8361399951.0
2006-09-06 18:05:00,94.29,94.3,94.27,94.28,10038999935.0
2006-09-06 18:10:00,94.266,94.274,94.207,94.26,7701299978.0
2006-09-06 18:15:00,94.25,94.278,94.23,94.249,7052899984.0
2006-09-06 18:20:00,94.257,94.279,94.216,94.24,9026099972.0
2006-09-06 18:25:00,94.25,94.28,94.219,94.236,7773599984.0
2006-09-06 18:30:00,94.238,94.265,94.212,94.24,7704600000.0
2006-09-06 18:35:00,94.238,94.278,94.223,94.239,5588899990.0
2006-09-06 18:40:00,94.252,94.276,94.23,94.25,4700399983.0
2006-09-06 18:45:00,94.221,94.266,94.203,94.258,2911299986.0
2006-09-06 18:50:00,94.251,94.287,94.233,94.24,6292899972.0
2006-09-06 18:55:00,94.267,94.316,94.235,94.313,4786700006.0
2006-09-06 19:00:00,94.303,94.334,94.299,94.334,2189500001.0
2006-09-06 19:05:00,94.335,94.35,94.309,94.323,6029199994.0
2006-09-06 19:10:00,94.337,94.345,94.302,94.323,1863099997.0
2006-09-06 19:15:00,94.307,94.324,94.281,94.292,4331200001.0
2006-09-06 19:20:00,94.307,94.323,94.286,94.315,4535499984.0
2006-09-06 19:25:00,94.296,94.32,94.267,94.305,5769799956.0
2006-09-06 19:30:00,94.308,94.325,94.278,94.301,4665800006.0
2006-09-06 19:35:00,94.315,94.327,94.283,94.3,3009199983.0
2006-09-06 19:40:00,94.313,94.325,94.286,94.298,4118199984.0
2006-09-06 19:45:00,94.293,94.32,94.282,94.301,2999499976.0
2006-09-06 19:50:00,94.314,94.323,94.27,94.303,3155599979.0
2006-09-06 19:55:00,94.272,94.306,94.242,94.28,3133199992.0
2006-09-06 20:00:00,94.292,94.342,94.266,94.332,2656799987.0
2006-09-06 20:05:00,94.34,94.356,94.294,94.308,2688499989.0
2006-09-06 20:10:00,94.327,94.391,94.303,94.378,4977899998.0
2006-09-06 20:15:00,94.378,94.418,94.359,94.404,4543899991.0
2006-09-06 20:20:00,94.406,94.443,94.351,94.379,4086899981.0
2006-09-06 20:25:00,94.4,94.439,94.359,94.434,6287899981.0
2006-09-06 20:30:00,94.43,94.44,94.382,94.402,4964199979.0
2006-09-06 20:35:00,94.416,94.426,94.38,94.412,4153199999.0
2006-09-06 20:40:00,94.399,94.446,94.387,94.401,5830299986.0
2006-09-06 20:45:00,94.412,94.437,94.382,94.41,4792299986.0
2006-09-06 20:50:00,94.428,94.452,94.39,94.406,4093599997.0
2006-09-06 20:55:00,94.422,94.451,94.399,94.42,3946299992.0
2006-09-06 21:00:00,94.43,94.45,94.401,94.426,3379399992.0
2006-09-06 21:05:00,94.435,94.45,94.397,94.415,2640199997.0
2006-09-06 21:10:00,94.425,94.438,94.393,94.406,3304399988.0
2006-09-06 21:15:00,94.421,94.444,94.391,94.442,5190799972.0
2006-09-06 21:20:00,94.439,94.439,94.379,94.404,6581899983.0
2006-09-06 21:25:00,94.395,94.41,94.34,94.366,3185099998.0
2006-09-06 21:30:00,94.38,94.392,94.331,94.331,3065999987.0
2006-09-06 21:35:00,94.361,94.386,94.331,94.385,1911499999.0
2006-09-06 21:40:00,94.366,94.385,94.337,94.357,3588199981.0
2006-09-06 21:45:00,94.36,94.385,94.328,94.358,3269199991.0
2006-09-06 21:50:00,94.36,94.384,94.336,94.375,1699699997.0
2006-09-06 21:55:00,94.377,94.391,94.347,94.363,1798700000.0
2006-09-06 22:00:00,94.387,94.408,94.358,94.385,3502799996.0
2006-09-06 22:05:00,94.371,94.415,94.359,94.373,1264399993.0
2006-09-06 22:10:00,94.379,94.405,94.353,94.385,1971700003.0
2006-09-06 22:15:00,94.388,94.403,94.362,94.38,1395999997.0
2006-09-06 22:20:00,94.385,94.4,94.368,94.38,913099988.0
2006-09-06 22:25:00,94.378,94.4,94.34,94.365,1699699992.0
2006-09-06 22:30:00,94.362,94.414,94.355,94.394,1938300004.0
2006-09-06 22:35:00,94.42,94.423,94.394,94.417,1533999987.0
2006-09-06 22:40:00,94.412,94.436,94.384,94.428,2217899997.0
2006-09-06 22:45:00,94.431,94.44,94.386,94.42,2170599998.0
2006-09-06 22:50:00,94.423,94.44,94.366,94.428,1632099991.0
2006-09-06 22:55:00,94.426,94.438,94.299,94.352,1728100005.0
2006-09-06 23:00:00,94.372,94.393,94.352,94.38,928399993.0
2006-09-06 23:05:00,94.389,94.389,94.353,94.369,872699996.0
2006-09-06 23:10:00,94.384,94.391,94.347,94.383,1129599998.0
2006-09-06 23:15:00,94.384,94.408,94.34,94.389,729300006.0
2006-09-06 23:20:00,94.385,94.406,94.365,94.37,1052300001.0
2006-09-06 23:25:00,94.369,94.408,94.358,94.366,772000001.0
2006-09-06 23:30:00,94.396,94.42,94.373,94.399,1041599995.0
2006-09-06 23:35:00,94.391,94.445,94.356,94.424,1065500002.0
2006-09-06 23:40:00,94.415,94.431,94.349,94.395,1310899997.0
2006-09-06 23:45:00,94.38,94.4,94.358,94.378,1154700005.0
2006-09-06 23:50:00,94.392,94.43,94.374,94.43,979099995.0
2006-09-06 23:55:00,94.408,94.432,94.396,94.396,1143000002.0
2006-09-07 00:00:00,94.387,94.41,94.359,94.403,1009600000.0
2006-09-07 00:05:00,94.391,94.435,94.351,94.414,1194199992.0
2006-09-07 00:10:00,94.423,94.43,94.384,94.392,932599999.0
2006-09-07 00:15:00,94.371,94.42,94.36,94.385,1075999999.0
2006-09-07 00:20:00,94.385,94.412,94.365,94.38,1073299997.0
2006-09-07 00:25:00,94.395,94.399,94.331,94.398,1027700001.0
2006-09-07 00:30:00,94.381,94.42,94.362,94.4,1067899996.0
2006-09-07 00:35:00,94.409,94.416,94.364,94.401,1142999988.0
2006-09-07 00:40:00,94.393,94.406,94.35,94.35,876999999.0
2006-09-07 00:45:00,94.355,94.411,94.347,94.395,1046499994.0
2006-09-07 00:50:00,94.385,94.428,94.35,94.39,926600001.0
2006-09-07 00:55:00,94.39,94.438,94.389,94.432,1253599993.0
2006-09-07 01:00:00,94.424,94.449,94.407,94.421,995099990.0
2006-09-07 01:05:00,94.418,94.437,94.394,94.435,1054299996.0
2006-09-07 01:10:00,94.424,94.44,94.398,94.417,1024200004.0
2006-09-07 01:15:00,94.432,94.444,94.404,94.422,894699998.0
2006-09-07 01:20:00,94.431,94.447,94.405,94.41,905600003.0
2006-09-07 01:25:00,94.413,94.45,94.402,94.428,1183600004.0
2006-09-07 01:30:00,94.447,94.456,94.417,94.445,1003799996.0
2006-09-07 01:35:00,94.429,94.452,94.404,94.435,1050799990.0
2006-09-07 01:40:00,94.428,94.468,94.411,94.465,828699995.0
2006-09-07 01:45:00,94.45,94.478,94.43,94.463,1278499994.0
2006-09-07 01:50:00,94.457,94.467,94.416,94.431,1239300006.0
2006-09-07 01:55:00,94.455,94.477,94.43,94.452,1476299996.0
2006-09-07 02:00:00,94.459,94.488,94.446,94.459,937499995.0
2006-09-07 02:05:00,94.463,94.481,94.427,94.437,1127099990.0
2006-09-07 02:10:00,94.473,94.521,94.454,94.48,787200000.0
2006-09-07 02:15:00,94.491,94.556,94.48,94.556,1302599999.0
2006-09-07 02:20:00,94.547,94.595,94.546,94.558,1182799995.0
2006-09-07 02:25:00,94.577,94.598,94.543,94.589,1131899990.0
2006-09-07 02:30:00,94.575,94.588,94.535,94.559,834100003.0
2006-09-07 02:35:00,94.556,94.595,94.544,94.574,1031499987.0
2006-09-07 02:40:00,94.567,94.585,94.54,94.559,1482999982.0
2006-09-07 02:45:00,94.568,94.585,94.54,94.562,1086199996.0
2006-09-07 02:50:00,94.567,94.586,94.53,94.561,1230699998.0
2006-09-07 02:55:00,94.574,94.6,94.565,94.574,1367500006.0
2006-09-07 03:00:00,94.59,94.613,94.568,94.58,1299700004.0
2006-09-07 03:05:00,94.596,94.623,94.584,94.601,1303900004.0
2006-09-07 03:10:00,94.596,94.609,94.561,94.584,1226599992.0
2006-09-07 03:15:00,94.582,94.595,94.553,94.583,673399996.0
2006-09-07 03:20:00,94.575,94.603,94.556,94.586,1284999993.0
2006-09-07 03:25:00,94.602,94.607,94.568,94.575,927500009.0
2006-09-07 03:30:00,94.583,94.605,94.566,94.575,1386599997.0
2006-09-07 03:35:00,94.569,94.601,94.531,94.566,1097699999.0
2006-09-07 03:40:00,94.56,94.608,94.543,94.598,1220699985.0
2006-09-07 03:45:00,94.577,94.622,94.55,94.622,1144199993.0
2006-09-07 03:50:00,94.606,94.655,94.571,94.631,1198199990.0
2006-09-07 03:55:00,94.65,94.664,94.621,94.646,959299998.0
2006-09-07 04:00:00,94.631,94.644,94.609,94.613,975400004.0
2006-09-07 04:05:00,94.596,94.622,94.555,94.611,1260200002.0
2006-09-07 04:10:00,94.592,94.64,94.576,94.624,945400001.0
2006-09-07 04:15:00,94.628,94.666,94.628,94.637,1025599999.0
2006-09-07 04:20:00,94.621,94.667,94.621,94.66,1152599995.0
2006-09-07 04:25:00,94.656,94.673,94.635,94.642,880899998.0
2006-09-07 04:30:00,94.649,94.678,94.633,94.645,929599998.0
2006-09-07 04:35:00,94.665,94.674,94.641,94.663,952399993.0
2006-09-07 04:40:00,94.655,94.678,94.632,94.648,797400003.0
2006-09-07 04:45:00,94.658,94.671,94.626,94.655,739099992.0
2006-09-07 04:50:00,94.654,94.675,94.633,94.66,805699999.0
2006-09-07 04:55:00,94.66,94.673,94.635,94.651,934300002.0
2006-09-07 05:00:00,94.655,94.671,94.593,94.642,880899994.0
2006-09-07 05:05:00,94.624,94.665,94.605,94.662,1344599999.0
2006-09-07 05:10:00,94.677,94.686,94.64,94.66,727199996.0
2006-09-07 05:15:00,94.647,94.665,94.626,94.639,742699999.0
2006-09-07 05:20:00,94.644,94.657,94.604,94.633,710200002.0
2006-09-07 05:25:00,94.638,94.645,94.608,94.63,801099998.0
2006-09-07 05:30:00,94.625,94.65,94.604,94.621,820099996.0
2006-09-07 05:35:00,94.624,94.642,94.616,94.639,912199998.0
2006-09-07 05:40:00,94.626,94.65,94.613,94.625,640000000.0
2006-09-07 05:45:00,94.641,94.647,94.595,94.613,731400006.0
2006-09-07 05:50:00,94.618,94.647,94.606,94.624,1149899992.0
2006-09-07 05:55:00,94.623,94.646,94.598,94.61,1004099995.0
2006-09-07 06:00:00,94.63,94.638,94.59,94.607,931500006.0
2006-09-07 06:05:00,94.589,94.61,94.541,94.554,1142099990.0
2006-09-07 06:10:00,94.546,94.577,94.526,94.557,865499997.0
2006-09-07 06:15:00,94.568,94.573,94.532,94.532,987500001.0
2006-09-07 06:20:00,94.545,94.555,94.513,94.551,788600010.0
2006-09-07 06:25:00,94.526,94.566,94.508,94.522,938399996.0
2006-09-07 06:30:00,94.553,94.556,94.505,94.528,1073299999.0
2006-09-07 06:35:00,94.541,94.556,94.503,94.533,972300001.0
2006-09-07 06:40:00,94.539,94.565,94.526,94.552,982400000.0
2006-09-07 06:45:00,94.519,94.56,94.518,94.518,905799995.0
2006-09-07 06:50:00,94.531,94.557,94.52,94.532,767599996.0
2006-09-07 06:55:00,94.544,94.583,94.53,94.563,1113799995.0
2006-09-07 07:00:00,94.562,94.597,94.553,94.57,1132499994.0
2006-09-07 07:05:00,94.565,94.592,94.555,94.579,891300002.0
2006-09-07 07:10:00,94.58,94.598,94.559,94.575,895699997.0
2006-09-07 07:15:00,94.582,94.588,94.546,94.546,1131499999.0
2006-09-07 07:20:00,94.541,94.568,94.519,94.548,848999997.0
2006-09-07 07:25:00,94.528,94.559,94.521,94.535,862799993.0
2006-09-07 07:30:00,94.539,94.539,94.461,94.51,915799991.0
2006-09-07 07:35:00,94.511,94.523,94.478,94.509,1332799996.0
2006-09-07 07:40:00,94.517,94.522,94.479,94.505,905999995.0
2006-09-07 07:45:00,94.463,94.488,94.453,94.463,1013500001.0
2006-09-07 07:50:00,94.454,94.491,94.441,94.475,1107899999.0
2006-09-07 07:55:00,94.488,94.501,94.43,94.449,1009500002.0
2006-09-07 08:00:00,94.477,94.494,94.43,94.476,955499995.0
2006-09-07 08:05:00,94.483,94.492,94.445,94.475,1002399991.0
2006-09-07 08:10:00,94.447,94.478,94.427,94.462,1043599997.0
2006-09-07 08:15:00,94.47,94.48,94.433,94.453,624299997.0
2006-09-07 08:20:00,94.455,94.495,94.442,94.48,1007900003.0
2006-09-07 08:25:00,94.481,94.486,94.42,94.475,1059000004.0
2006-09-07 08:30:00,94.471,94.492,94.445,94.474,1010099986.0
2006-09-07 08:35:00,94.477,94.496,94.456,94.496,975399992.0
2006-09-07 08:40:00,94.505,94.538,94.475,94.502,1213300000.0
2006-09-07 08:45:00,94.526,94.553,94.506,94.553,1128499994.0
2006-09-07 08:50:00,94.517,94.555,94.489,94.516,844099996.0
2006-09-07 08:55:00,94.512,94.524,94.465,94.493,1335100010.0
2006-09-07 09:00:00,94.487,94.549,94.477,94.527,1339199998.0
2006-09-07 09:05:00,94.555,94.588,94.528,94.586,1276900000.0
2006-09-07 09:10:00,94.57,94.585,94.541,94.56,743999995.0
2006-09-07 09:15:00,94.554,94.584,94.544,94.55,1113199994.0
2006-09-07 09:20:00,94.563,94.587,94.535,94.536,1155199998.0
2006-09-07 09:25:00,94.567,94.578,94.536,94.559,1230400001.0
2006-09-07 09:30:00,94.555,94.601,94.52,94.57,1233400002.0
2006-09-07 09:35:00,94.568,94.646,94.568,94.629,1217600006.0
2006-09-07 09:40:00,94.635,94.672,94.623,94.654,975200002.0
2006-09-07 09:45:00,94.657,94.668,94.603,94.614,1068799994.0
2006-09-07 09:50:00,94.628,94.644,94.589,94.628,1140800005.0
2006-09-07 09:55:00,94.632,94.644,94.583,94.596,1414700006.0
2006-09-07 10:00:00,94.601,94.656,94.583,94.632,998699989.0
2006-09-07 10:05:00,94.639,94.646,94.573,94.593,1048100003.0
2006-09-07 10:10:00,94.584,94.635,94.584,94.617,982599999.0
2006-09-07 10:15:00,94.631,94.648,94.59,94.606,1083400000.0
2006-09-07 10:20:00,94.626,94.646,94.585,94.624,1393999996.0
2006-09-07 10:25:00,94.653,94.693,94.625,94.632,1052499997.0
2006-09-07 10:30:00,94.623,94.641,94.588,94.624,1097700002.0
2006-09-07 10:35:00,94.623,94.652,94.608,94.632,1414599994.0
2006-09-07 10:40:00,94.624,94.663,94.593,94.593,1215499999.0
2006-09-07 10:45:00,94.633,94.641,94.601,94.634,1226000000.0
2006-09-07 10:50:00,94.635,94.652,94.14,94.17,1261600003.0
2006-09-07 10:55:00,94.16,94.16,94.046,94.11,1421799999.0
2006-09-07 11:00:00,94.085,94.11,93.967,94.006,1331500004.0
2006-09-07 11:05:00,94.005,94.053,93.923,93.953,1068500005.0
2006-09-07 11:10:00,93.916,93.935,93.812,93.812,1103999984.0
2006-09-07 11:15:00,93.786,93.91,93.76,93.888,1246099991.0
2006-09-07 11:20:00,93.903,93.978,93.894,93.927,1258299996.0
2006-09-07 11:25:00,93.919,93.952,93.853,93.877,1228599992.0
2006-09-07 11:30:00,93.847,93.866,93.754,93.796,1168799993.0
2006-09-07 11:35:00,93.815,93.866,93.8,93.842,1195600007.0
2006-09-07 11:40:00,93.824,93.88,93.809,93.849,1493199992.0
2006-09-07 11:45:00,93.834,93.914,93.834,93.881,1244899994.0
2006-09-07 11:50:00,93.887,93.943,93.84,93.84,1168500001.0
2006-09-07 11:55:00,93.858,93.987,93.858,93.974,1012799995.0
2006-09-07 12:00:00,93.966,93.977,93.885,93.898,1136699998.0
2006-09-07 12:05:00,93.895,93.934,93.85,93.885,1173100001.0
2006-09-07 12:10:00,93.905,93.972,93.905,93.914,1295899988.0
2006-09-07 12:15:00,93.902,93.917,93.859,93.878,823999994.0
2006-09-07 12:20:00,93.895,93.923,93.878,93.893,1008800007.0
2006-09-07 12:25:00,93.864,93.889,93.807,93.836,1171199993.0
2006-09-07 12:30:00,93.814,93.845,93.702,93.713,1063699996.0
2006-09-07 12:35:00,93.734,93.754,93.627,93.647,1125300004.0
2006-09-07 12:40:00,93.672,93.804,93.664,93.731,884399997.0
2006-09-07 12:45:00,93.737,93.755,93.585,93.645,1464399994.0
2006-09-07 12:50:00,93.655,93.692,93.602,93.67,1218500000.0
2006-09-07 12:55:00,93.686,93.703,93.618,93.643,1296599994.0
2006-09-07 13:00:00,93.638,93.659,93.596,93.632,1322699992.0
2006-09-07 13:05:00,93.65,93.652,93.54,93.569,1232800004.0
2006-09-07 13:10:00,93.552,93.584,93.454,93.461,1241900001.0
2006-09-07 13:15:00,93.47,93.502,93.322,93.401,1128500000.0
2006-09-07 13:20:00,93.428,93.507,93.416,93.472,895000000.0
2006-09-07 13:25:00,93.458,93.495,93.421,93.495,1245200001.0
2006-09-07 13:30:00,93.477,93.497,93.452,93.464,1272199996.0
2006-09-07 13:35:00,93.46,93.502,93.45,93.502,1087899992.0
2006-09-07 13:40:00,93.492,93.523,93.473,93.504,1237099995.0
2006-09-07 13:45:00,93.495,93.537,93.461,93.467,1553199994.0
2006-09-07 13:50:00,93.45,93.517,93.419,93.517,1227800002.0
2006-09-07 13:55:00,93.522,93.535,93.488,93.52,1219799994.0
2006-09-07 14:00:00,93.531,93.569,93.497,93.539,1151799998.0
2006-09-07 14:05:00,93.551,93.579,93.518,93.518,1127999999.0
2006-09-07 14:10:00,93.53,93.556,93.496,93.53,820999999.0
2006-09-07 14:15:00,93.528,93.561,93.482,93.538,1321999992.0
2006-09-07 14:20:00,93.543,93.559,93.476,93.537,1241400005.0
2006-09-07 14:25:00,93.543,93.572,93.508,93.514,1147399999.0
2006-09-07 14:30:00,93.513,93.567,93.509,93.532,958299996.0
2006-09-07 14:35:00,93.543,93.562,93.505,93.536,1057199993.0
2006-09-07 14:40:00,93.554,93.562,93.423,93.453,1100900002.0
2006-09-07 14:45:00,93.409,93.462,93.381,93.398,1059499998.0
2006-09-07 14:50:00,93.397,93.411,93.345,93.378,1511099995.0
2006-09-07 14:55:00,93.388,93.414,93.326,93.358,1281599994.0
2006-09-07 15:00:00,93.361,93.375,93.326,93.356,1180999992.0
2006-09-07 15:05:00,93.348,93.373,93.315,93.352,1086600010.0
2006-09-07 15:10:00,93.369,93.456,93.35,93.435,1070199997.0
2006-09-07 15:15:00,93.448,93.554,93.428,93.519,1366099998.0
2006-09-07 15:20:00,93.552,93.571,93.489,93.504,1283399995.0
2006-09-07 15:25:00,93.502,93.531,93.439,93.472,1321399998.0
2006-09-07 15:30:00,93.454,93.486,93.432,93.477,1223699993.0
2006-09-07 15:35:00,93.47,93.5,93.442,93.492,933599994.0
2006-09-07 15:40:00,93.47,93.498,93.438,93.472,916599994.0
2006-09-07 15:45:00,93.469,93.518,93.466,93.478,1068699998.0
2006-09-07 15:50:00,93.49,93.501,93.43,93.456,1112500002.0
2006-09-07 15:55:00,93.482,93.51,93.455,93.479,978599995.0
2006-09-07 16:00:00,93.477,93.504,93.46,93.492,1114599993.0
2006-09-07 16:05:00,93.506,93.545,93.468,93.545,963499994.0
2006-09-07 16:10:00,93.559,93.57,93.499,93.542,1175599994.0
2006-09-07 16:15:00,93.542,93.588,93.53,93.581,1372299998.0
2006-09-07 16:20:00,93.56,93.59,93.525,93.545,1096299984.0
2006-09-07 16:25:00,93.54,93.56,93.5,93.5,1124700000.0
2006-09-07 16:30:00,93.527,93.555,93.513,93.529,914399995.0
2006-09-07 16:35:00,93.548,93.577,93.524,93.539,1399300004.0
2006-09-07 16:40:00,93.533,93.54,93.488,93.5,1316499997.0
2006-09-07 16:45:00,93.496,93.552,93.491,93.528,1116800009.0
2006-09-07 16:50:00,93.532,93.59,93.528,93.57,997799999.0
2006-09-07 16:55:00,93.593,93.665,93.588,93.633,1055900001.0
2006-09-07 17:00:00,93.62,93.646,93.557,93.632,940700000.0
2006-09-07 17:05:00,93.639,93.795,93.61,93.768,1132399991.0
2006-09-07 17:10:00,93.751,93.826,93.733,93.791,1595199998.0
2006-09-07 17:15:00,93.759,93.787,93.719,93.733,1094199993.0
2006-09-07 17:20:00,93.717,93.762,93.71,93.749,794099999.0
2006-09-07 17:25:00,93.737,93.761,93.711,93.743,1071199997.0
2006-09-07 17:30:00,93.745,93.764,93.699,93.734,1151299986.0
2006-09-07 17:35:00,93.738,93.756,93.683,93.685,999500003.0
2006-09-07 17:40:00,93.691,93.697,93.644,93.658,1172300000.0
2006-09-07 17:45:00,93.664,93.683,93.608,93.683,1212700001.0
2006-09-07 17:50:00,93.685,93.696,93.618,93.64,1255199984.0
2006-09-07 17:55:00,93.659,93.702,93.625,93.681,1117799998.0
2006-09-07 18:00:00,93.688,93.716,93.636,93.65,6416099993.0
2006-09-07 18:05:00,93.66,93.69,93.639,93.639,10043499965.0
2006-09-07 18:10:00,93.632,93.66,93.605,93.65,7155199997.0
2006-09-07 18:15:00,93.66,93.7,93.65,93.68,6589799984.0
2006-09-07 18:20:00,93.652,93.7,93.634,93.674,9184299992.0
2006-09-07 18:25:00,93.68,93.725,93.666,93.725,8317699974.0
2006-09-07 18:30:00,93.733,93.783,93.722,93.752,6165499977.0
2006-09-07 18:35:00,93.783,93.797,93.745,93.766,5508899978.0
2006-09-07 18:40:00,93.773,93.793,93.751,93.77,5138099989.0
2006-09-07 18:45:00,93.752,93.784,93.727,93.742,3282799999.0
2006-09-07 18:50:00,93.76,93.787,93.742,93.757,5980799966.0
2006-09-07 18:55:00,93.782,93.811,93.745,93.774,4668499986.0
2006-09-07 19:00:00,93.786,93.794,93.759,93.785,2238099992.0
2006-09-07 19:05:00,93.771,93.78,93.729,93.75,5531199989.0
2006-09-07 19:10:00,93.762,93.78,93.731,93.766,2056699992.0
2006-09-07 19:15:00,93.774,93.791,93.73,93.758,3956399997.0
2006-09-07 19:20:00,93.778,93.795,93.744,93.786,4127799969.0
2006-09-07 19:25:00,93.775,93.793,93.736,93.759,5826799994.0
2006-09-07 19:30:00,93.79,93.804,93.753,93.78,4294099987.0
2006-09-07 19:35:00,93.76,93.8,93.739,93.753,3031499989.0
2006-09-07 19:40:00,93.754,93.783,93.745,93.752,4179599989.0
2006-09-07 19:45:00,93.747,93.778,93.712,93.745,3178199987.0
2006-09-07 19:50:00,93.743,93.779,93.736,93.758,2641300002.0
2006-09-07 19:55:00,93.753,93.757,93.679,93.705,2950999985.0
2006-09-07 20:00:00,93.687,93.704,93.641,93.655,2359699983.0
2006-09-07 20:05:00,93.668,93.676,93.63,93.647,2621199992.0
2006-09-07 20:10:00,93.651,93.665,93.59,93.606,5089099995.0
2006-09-07 20:15:00,93.618,93.657,93.599,93.648,4451100002.0
2006-09-07 20:20:00,93.646,93.672,93.621,93.655,4330499972.0
2006-09-07 20:25:00,93.648,93.682,93.633,93.67,6162299976.0
2006-09-07 20:30:00,93.68,93.689,93.636,93.648,6442799988.0
2006-09-07 20:35:00,93.649,93.675,93.628,93.644,4549799996.0
2006-09-07 20:40:00,93.669,93.687,93.596,93.625,5136000005.0
2006-09-07 20:45:00,93.623,93.663,93.585,93.602,4503800005.0
2006-09-07 20:50:00,93.6,93.637,93.581,93.604,4220599985.0
2006-09-07 20:55:00,93.598,93.647,93.574,93.604,7295300011.0
2006-09-07 21:00:00,93.62,93.627,93.569,93.599,2933599998.0
2006-09-07 21:05:00,93.607,93.617,93.564,93.583,2452599982.0
2006-09-07 21:10:00,93.593,93.604,93.573,93.598,3403899989.0
2006-09-07 21:15:00,93.59,93.625,93.573,93.615,4077499989.0
2006-09-07 21:20:00,93.612,93.612,93.51,93.577,7159199966.0
2006-09-07 21:25:00,93.545,93.574,93.504,93.527,3148999994.0
2006-09-07 21:30:00,93.543,93.564,93.52,93.54,3041599986.0
2006-09-07 21:35:00,93.551,93.628,93.53,93.62,1776399991.0
2006-09-07 21:40:00,93.612,93.636,93.582,93.617,3453499994.0
2006-09-07 21:45:00,93.606,93.645,93.593,93.616,3075699988.0
2006-09-07 21:50:00,93.619,93.638,93.591,93.611,1615899986.0
2006-09-07 21:55:00,93.625,93.648,93.605,93.616,1643799989.0
2006-09-07 22:00:00,93.607,93.64,93.583,93.622,3845899995.0
2006-09-07 22:05:00,93.611,93.648,93.599,93.61,1104199998.0
2006-09-07 22:10:00,93.633,93.658,93.599,93.637,1774399993.0
2006-09-07 22:15:00,93.643,93.665,93.624,93.649,1697499999.0
2006-09-07 22:20:00,93.643,93.664,93.626,93.654,1142499985.0
2006-09-07 22:25:00,93.656,93.698,93.641,93.642,1753199996.0
2006-09-07 22:30:00,93.674,93.704,93.641,93.672,1896300004.0
2006-09-07 22:35:00,93.667,93.696,93.649,93.675,1375499993.0
2006-09-07 22:40:00,93.673,93.687,93.641,93.66,1823399997.0
2006-09-07 22:45:00,93.657,93.674,93.624,93.644,2248700003.0
2006-09-07 22:50:00,93.668,93.668,93.609,93.631,1646199999.0
2006-09-07 22:55:00,93.655,93.691,93.585,93.635,1183500001.0
2006-09-07 23:00:00,93.642,93.658,93.591,93.62,946499998.0
2006-09-07 23:05:00,93.633,93.654,93.57,93.654,1440499993.0
2006-09-07 23:10:00,93.652,93.689,93.626,93.663,865099994.0
2006-09-07 23:15:00,93.678,93.692,93.648,93.668,1000899996.0
2006-09-07 23:20:00,93.665,93.683,93.633,93.643,1117300004.0
2006-09-07 23:25:00,93.644,93.706,93.623,93.685,759899996.0
2006-09-07 23:30:00,93.688,93.71,93.667,93.704,1033200000.0
2006-09-07 23:35:00,93.696,93.708,93.67,93.685,1124000000.0
2006-09-07 23:40:00,93.687,93.703,93.619,93.653,1388999997.0
2006-09-07 23:45:00,93.651,93.695,93.641,93.685,1276100005.0
2006-09-07 23:50:00,93.678,93.701,93.658,93.683,1031399994.0
2006-09-07 23:55:00,93.678,93.7,93.625,93.638,666499994.0
2006-09-08 00:00:00,93.666,93.713,93.651,93.7,1112799992.0
2006-09-08 00:05:00,93.703,93.703,93.606,93.606,1126000001.0
2006-09-08 00:10:00,93.648,93.665,93.61,93.62,1049500000.0
2006-09-08 00:15:00,93.595,93.629,93.553,93.594,985999997.0
2006-09-08 00:20:00,93.615,93.631,93.584,93.604,863699994.0
2006-09-08 00:25:00,93.63,93.633,93.592,93.614,1041299993.0
2006-09-08 00:30:00,93.59,93.629,93.582,93.582,783099997.0
2006-09-08 00:35:00,93.598,93.648,93.598,93.644,1111899995.0
2006-09-08 00:40:00,93.638,93.662,93.611,93.655,1009599998.0
2006-09-08 00:45:00,93.654,93.69,93.642,93.688,1080799994.0
2006-09-08 00:50:00,93.694,93.707,93.657,93.692,840799997.0
2006-09-08 00:55:00,93.678,93.71,93.631,93.667,1302999992.0
2006-09-08 01:00:00,93.628,93.65,93.575,93.625,703399999.0
2006-09-08 01:05:00,93.61,93.633,93.593,93.632,935200002.0
2006-09-08 01:10:00,93.635,93.656,93.616,93.647,1221499994.0
2006-09-08 01:15:00,93.644,93.67,93.628,93.665,945199995.0
2006-09-08 01:20:00,93.66,93.675,93.598,93.599,1250399989.0
2006-09-08 01:25:00,93.618,93.658,93.614,93.645,940099994.0
2006-09-08 01:30:00,93.653,93.666,93.63,93.639,961800002.0
2006-09-08 01:35:00,93.64,93.656,93.571,93.58,715600006.0
2006-09-08 01:40:00,93.619,93.629,93.58,93.594,815599996.0
2006-09-08 01:45:00,93.603,93.607,93.554,93.56,1069299998.0
2006-09-08 01:50:00,93.537,93.588,93.532,93.576,1302599992.0
2006-09-08 01:55:00,93.565,93.578,93.522,93.532,1353299991.0
2006-09-08 02:00:00,93.518,93.577,93.518,93.531,978600003.0
2006-09-08 02:05:00,93.543,93.55,93.502,93.521,1143799996.0
2006-09-08 02:10:00,93.517,93.522,93.48,93.507,929400001.0
2006-09-08 02:15:00,93.518,93.554,93.49,93.534,1136699992.0
2006-09-08 02:20:00,93.505,93.545,93.499,93.514,1134199997.0
2006-09-08 02:25:00,93.543,93.56,93.518,93.541,1174099996.0
2006-09-08 02:30:00,93.547,93.585,93.531,93.564,968799981.0
2006-09-08 02:35:00,93.559,93.592,93.538,93.58,1100400006.0
2006-09-08 02:40:00,93.572,93.578,93.541,93.56,1150100002.0
2006-09-08 02:45:00,93.552,93.568,93.517,93.552,1089600003.0
2006-09-08 02:50:00,93.56,93.576,93.527,93.563,898799990.0
2006-09-08 02:55:00,93.578,93.594,93.537,93.572,1137399989.0
2006-09-08 03:00:00,93.567,93.586,93.533,93.566,947100000.0
2006-09-08 03:05:00,93.56,93.576,93.538,93.56,1013899997.0
2006-09-08 03:10:00,93.541,93.575,93.526,93.56,1292099998.0
2006-09-08 03:15:00,93.578,93.586,93.547,93.565,547000005.0
2006-09-08 03:20:00,93.546,93.608,93.542,93.588,1288699983.0
2006-09-08 03:25:00,93.603,93.617,93.573,93.584,1032699997.0
2006-09-08 03:30:00,93.593,93.6,93.567,93.586,1210299995.0
2006-09-08 03:35:00,93.593,93.602,93.542,93.564,1157800006.0
2006-09-08 03:40:00,93.555,93.594,93.524,93.569,1121700001.0
2006-09-08 03:45:00,93.546,93.574,93.509,93.548,1113199995.0
2006-09-08 03:50:00,93.519,93.556,93.499,93.533,1063499993.0
2006-09-08 03:55:00,93.547,93.584,93.517,93.555,885899996.0
2006-09-08 04:00:00,93.539,93.574,93.533,93.563,1019200003.0
2006-09-08 04:05:00,93.557,93.595,93.507,93.56,1041399995.0
2006-09-08 04:10:00,93.564,93.584,93.552,93.567,970799997.0
2006-09-08 04:15:00,93.557,93.59,93.548,93.548,1150499994.0
2006-09-08 04:20:00,93.563,93.588,93.533,93.567,1090099994.0
2006-09-08 04:25:00,93.58,93.58,93.52,93.539,1082000006.0
2006-09-08 04:30:00,93.563,93.567,93.524,93.545,1286399996.0
2006-09-08 04:35:00,93.526,93.556,93.511,93.516,919299996.0
2006-09-08 04:40:00,93.525,93.557,93.473,93.485,1050000005.0
2006-09-08 04:45:00,93.484,93.51,93.456,93.51,845199992.0
2006-09-08 04:50:00,93.495,93.511,93.446,93.448,1152999999.0
2006-09-08 04:55:00,93.448,93.494,93.448,93.468,1271399991.0
2006-09-08 05:00:00,93.458,93.496,93.429,93.447,1028300002.0
2006-09-08 05:05:00,93.458,93.478,93.426,93.44,961199999.0
2006-09-08 05:10:00,93.44,93.485,93.43,93.475,1373399994.0
2006-09-08 05:15:00,93.462,93.485,93.451,93.47,1064299998.0
2006-09-08 05:20:00,93.452,93.477,93.444,93.444,1279999994.0
2006-09-08 05:25:00,93.454,93.472,93.41,93.451,1107199997.0
2006-09-08 05:30:00,93.452,93.495,93.439,93.488,862099998.0
2006-09-08 05:35:00,93.467,93.488,93.457,93.469,772300000.0
2006-09-08 05:40:00,93.489,93.495,93.448,93.47,1023199993.0
2006-09-08 05:45:00,93.456,93.475,93.406,93.457,863699999.0
2006-09-08 05:50:00,93.448,93.483,93.421,93.483,1070199995.0
2006-09-08 05:55:00,93.451,93.49,93.451,93.465,1028400003.0
2006-09-08 06:00:00,93.466,93.489,93.445,93.464,744199993.0
2006-09-08 06:05:00,93.453,93.484,93.436,93.484,1083700008.0
2006-09-08 06:10:00,93.476,93.487,93.412,93.458,1230699997.0
2006-09-08 06:15:00,93.466,93.479,93.432,93.449,1013199998.0
2006-09-08 06:20:00,93.446,93.458,93.408,93.424,812899996.0
2006-09-08 06:25:00,93.431,93.46,93.41,93.445,696999997.0
2006-09-08 06:30:00,93.418,93.468,93.41,93.43,1001799996.0
2006-09-08 06:35:00,93.426,93.459,93.405,93.43,1142800011.0
2006-09-08 06:40:00,93.445,93.456,93.417,93.443,1087699997.0
2006-09-08 06:45:00,93.436,93.457,93.415,93.435,880799994.0
2006-09-08 06:50:00,93.411,93.461,93.409,93.443,1136400001.0
2006-09-08 06:55:00,93.453,93.486,93.419,93.469,1136899998.0
2006-09-08 07:00:00,93.452,93.472,93.42,93.434,907499998.0
2006-09-08 07:05:00,93.385,93.44,93.355,93.36,791499999.0
2006-09-08 07:10:00,93.375,93.416,93.363,93.393,1011799995.0
2006-09-08 07:15:00,93.412,93.42,93.375,93.402,988999997.0
2006-09-08 07:20:00,93.425,93.457,93.398,93.449,1170799996.0
2006-09-08 07:25:00,93.448,93.47,93.405,93.44,1212699994.0
2006-09-08 07:30:00,93.468,93.482,93.395,93.412,707699996.0
2006-09-08 07:35:00,93.41,93.435,93.378,93.402,1102799997.0
2006-09-08 07:40:00,93.398,93.4,93.304,93.315,1060999991.0
2006-09-08 07:45:00,93.326,93.364,93.307,93.355,982100002.0
2006-09-08 07:50:00,93.349,93.413,93.326,93.406,1060499996.0
2006-09-08 07:55:00,93.403,93.416,93.367,93.378,753900001.0
2006-09-08 08:00:00,93.387,93.387,93.326,93.362,988400002.0
2006-09-08 08:05:00,93.364,93.414,93.348,93.405,1067699996.0
2006-09-08 08:10:00,93.38,93.406,93.341,93.357,938099997.0
2006-09-08 08:15:00,93.382,93.397,93.336,93.336,936900000.0
2006-09-08 08:20:00,93.328,93.341,93.265,93.283,990699999.0
2006-09-08 08:25:00,93.298,93.315,93.243,93.255,1116199994.0
2006-09-08 08:30:00,93.256,93.344,93.24,93.308,1070499999.0
2006-09-08 08:35:00,93.318,93.362,93.302,93.352,1118699998.0
2006-09-08 08:40:00,93.348,93.417,93.329,93.396,965599991.0
2006-09-08 08:45:00,93.408,93.43,93.386,93.404,1187299992.0
2006-09-08 08:50:00,93.373,93.462,93.373,93.437,1008800004.0
2006-09-08 08:55:00,93.422,93.46,93.362,93.372,1126799997.0
2006-09-08 09:00:00,93.396,93.47,93.361,93.445,1091299990.0
2006-09-08 09:05:00,93.465,93.493,93.418,93.467,1361199995.0
2006-09-08 09:10:00,93.457,93.484,93.43,93.473,897199991.0
2006-09-08 09:15:00,93.459,93.475,93.428,93.435,853600002.0
2006-09-08 09:20:00,93.465,93.648,93.347,93.381,1355499997.0
2006-09-08 09:25:00,93.409,93.511,93.409,93.498,1324699995.0
2006-09-08 09:30:00,93.518,93.526,93.389,93.389,984399995.0
2006-09-08 09:35:00,93.369,93.423,93.356,93.402,1248499994.0
2006-09-08 09:40:00,93.4,93.432,93.362,93.423,1140099996.0
2006-09-08 09:45:00,93.409,93.43,93.386,93.413,970999996.0
2006-09-08 09:50:00,93.412,93.452,93.386,93.452,897399995.0
2006-09-08 09:55:00,93.422,93.52,93.419,93.519,1268599995.0
2006-09-08 10:00:00,93.495,93.495,93.423,93.433,1092999996.0
2006-09-08 10:05:00,93.422,93.445,93.391,93.421,728899992.0
2006-09-08 10:10:00,93.427,93.442,93.393,93.421,1267099999.0
2006-09-08 10:15:00,93.445,93.449,93.387,93.419,1110800002.0
2006-09-08 10:20:00,93.422,93.452,93.404,93.447,1262900006.0
2006-09-08 10:25:00,93.452,93.505,93.44,93.449,1048599996.0
2006-09-08 10:30:00,93.442,93.511,93.442,93.444,1145400000.0
2006-09-08 10:35:00,93.461,93.479,93.412,93.473,1161299993.0
2006-09-08 10:40:00,93.455,93.483,93.419,93.441,1252899994.0
2006-09-08 10:45:00,93.466,93.489,93.439,93.46,1475999992.0
2006-09-08 10:50:00,93.489,93.491,93.418,93.475,1324899991.0
2006-09-08 10:55:00,93.473,93.485,93.443,93.462,1219599996.0
2006-09-08 11:00:00,93.457,93.501,93.449,93.497,1038799996.0
2006-09-08 11:05:00,93.495,93.516,93.468,93.497,1103799990.0
2006-09-08 11:10:00,93.52,93.543,93.488,93.502,1160599999.0
2006-09-08 11:15:00,93.51,93.525,93.479,93.507,1163200007.0
2006-09-08 11:20:00,93.49,93.547,93.487,93.534,1297399994.0
2006-09-08 11:25:00,93.543,93.557,93.514,93.523,1267699996.0
2006-09-08 11:30:00,93.533,93.586,93.522,93.583,1461599992.0
2006-09-08 11:35:00,93.557,93.582,93.531,93.557,1052800001.0
2006-09-08 11:40:00,93.551,93.567,93.522,93.535,1333599996.0
2006-09-08 11:45:00,93.547,93.556,93.517,93.523,1207099990.0
2006-09-08 11:50:00,93.535,93.549,93.511,93.542,1189099994.0
2006-09-08 11:55:00,93.532,93.558,93.522,93.548,1393100003.0
2006-09-08 12:00:00,93.53,93.616,93.518,93.601,1122600006.0
2006-09-08 12:05:00,93.598,93.616,93.576,93.596,1154999988.0
2006-09-08 12:10:00,93.593,93.614,93.564,93.579,1301599990.0
2006-09-08 12:15:00,93.593,93.593,93.524,93.544,1215399997.0
2006-09-08 12:20:00,93.558,93.622,93.545,93.606,1221799999.0
2006-09-08 12:25:00,93.589,93.63,93.589,93.618,1161700001.0
2006-09-08 12:30:00,93.608,93.665,93.604,93.605,928400000.0
2006-09-08 12:35:00,93.603,93.661,93.603,93.638,1019700003.0
2006-09-08 12:40:00,93.635,93.647,93.563,93.565,974499994.0
2006-09-08 12:45:00,93.593,93.601,93.552,93.591,1199799993.0
2006-09-08 12:50:00,93.601,93.613,93.549,93.581,1432900000.0
2006-09-08 12:55:00,93.57,93.57,93.496,93.522,986999992.0
2006-09-08 13:00:00,93.53,93.563,93.483,93.534,1450400009.0
2006-09-08 13:05:00,93.557,93.559,93.472,93.473,1208099996.0
2006-09-08 13:10:00,93.48,93.502,93.453,93.479,976799988.0
2006-09-08 13:15:00,93.471,93.571,93.471,93.565,1306900000.0
2006-09-08 13:20:00,93.561,93.561,93.516,93.529,1072299996.0
2006-09-08 13:25:00,93.553,93.575,93.508,93.55,1320500000.0
2006-09-08 13:30:00,93.54,93.54,93.49,93.528,976299993.0
2006-09-08 13:35:00,93.524,93.545,93.49,93.545,1127000006.0
2006-09-08 13:40:00,93.543,93.543,93.487,93.527,1027399998.0
2006-09-08 13:45:00,93.527,93.538,93.491,93.497,1082300003.0
2006-09-08 13:50:00,93.488,93.534,93.476,93.514,1337700001.0
2006-09-08 13:55:00,93.515,93.526,93.48,93.498,908199995.0
2006-09-08 14:00:00,93.502,93.517,93.455,93.48,1252199993.0
2006-09-08 14:05:00,93.507,93.54,93.465,93.528,1375600003.0
2006-09-08 14:10:00,93.525,93.539,93.489,93.494,815999998.0
2006-09-08 14:15:00,93.49,93.499,93.42,93.424,1120999998.0
2006-09-08 14:20:00,93.436,93.494,93.419,93.486,1216499999.0
2006-09-08 14:25:00,93.483,93.483,93.421,93.453,1141799999.0
2006-09-08 14:30:00,93.445,93.515,93.433,93.458,1204799997.0
2006-09-08 14:35:00,93.458,93.472,93.364,93.435,1102499995.0
2006-09-08 14:40:00,93.463,93.513,93.432,93.477,1153500002.0
2006-09-08 14:45:00,93.453,93.534,93.453,93.521,1257199988.0
2006-09-08 14:50:00,93.508,93.584,93.478,93.545,1380500003.0
2006-09-08 14:55:00,93.543,93.55,93.454,93.52,1241599999.0
2006-09-08 15:00:00,93.523,93.523,93.459,93.503,918799992.0
2006-09-08 15:05:00,93.512,93.58,93.487,93.568,878899998.0
2006-09-08 15:10:00,93.56,93.577,93.52,93.548,981399999.0
2006-09-08 15:15:00,93.536,93.594,93.53,93.544,1595199996.0
2006-09-08 15:20:00,93.56,93.569,93.47,93.523,1080200003.0
2006-09-08 15:25:00,93.529,93.544,93.494,93.502,1054199997.0
2006-09-08 15:30:00,93.518,93.527,93.476,93.503,1224100001.0
2006-09-08 15:35:00,93.499,93.51,93.428,93.458,1169300001.0
2006-09-08 15:40:00,93.455,93.49,93.44,93.456,952700002.0
2006-09-08 15:45:00,93.443,93.477,93.428,93.458,1242999992.0
2006-09-08 15:50:00,93.463,93.499,93.436,93.465,1196699997.0
2006-09-08 15:55:00,93.472,93.489,93.435,93.471,1198700004.0
2006-09-08 16:00:00,93.446,93.496,93.429,93.452,976499996.0
2006-09-08 16:05:00,93.439,93.503,93.433,93.483,985799989.0
2006-09-08 16:10:00,93.483,93.506,93.439,93.504,1397299991.0
2006-09-08 16:15:00,93.487,93.502,93.375,93.395,1269100004.0
2006-09-08 16:20:00,93.382,93.474,93.375,93.435,1268400000.0
2006-09-08 16:25:00,93.408,93.455,93.362,93.419,1108300001.0
2006-09-08 16:30:00,93.414,93.438,93.374,93.402,1172799997.0
2006-09-08 16:35:00,93.396,93.434,93.384,93.423,1246800000.0
2006-09-08 16:40:00,93.428,93.462,93.413,93.425,1180399993.0
2006-09-08 16:45:00,93.438,93.454,93.403,93.452,1188299995.0
2006-09-08 16:50:00,93.453,93.473,93.418,93.44,1024099997.0
2006-09-08 16:55:00,93.452,93.467,93.396,93.43,1078899999.0
2006-09-08 17:00:00,93.43,93.502,93.425,93.467,876099993.0
2006-09-08 17:05:00,93.474,93.542,93.439,93.475,1126699993.0
2006-09-08 17:10:00,93.508,93.515,93.467,93.498,1060900006.0
2006-09-08 17:15:00,93.471,93.515,93.46,93.473,1211399990.0
2006-09-08 17:20:00,93.474,93.525,93.471,93.508,1108699993.0
2006-09-08 17:25:00,93.52,93.522,93.478,93.512,1013999998.0
2006-09-08 17:30:00,93.51,93.526,93.48,93.511,1173199998.0
2006-09-08 17:35:00,93.544,93.566,93.519,93.545,1112399998.0
2006-09-08 17:40:00,93.563,93.593,93.548,93.593,993999995.0
2006-09-08 17:45:00,93.583,93.614,93.561,93.58,1304599994.0
2006-09-08 17:50:00,93.604,93.633,93.575,93.616,1045999993.0
2006-09-08 17:55:00,93.615,93.653,93.603,93.637,1064799995.0
2006-09-08 18:00:00,93.608,93.65,93.595,93.64,8441099964.0
2006-09-08 18:05:00,93.65,93.675,93.64,93.663,10262999955.0
2006-09-08 18:10:00,93.674,93.695,93.642,93.67,7268399992.0
2006-09-08 18:15:00,93.68,93.698,93.641,93.665,6870499955.0
2006-09-08 18:20:00,93.667,93.73,93.658,93.704,8860699972.0
2006-09-08 18:25:00,93.699,93.733,93.682,93.716,7686399991.0
2006-09-08 18:30:00,93.72,93.75,93.699,93.735,7772399968.0
2006-09-08 18:35:00,93.726,93.764,93.693,93.727,5270199970.0
2006-09-08 18:40:00,93.727,93.758,93.701,93.721,5211699995.0
2006-09-08 18:45:00,93.727,93.741,93.685,93.723,2882499978.0
2006-09-08 18:50:00,93.71,93.741,93.668,93.697,6646499962.0
2006-09-08 18:55:00,93.692,93.692,93.64,93.648,4711199995.0
2006-09-08 19:00:00,93.665,93.71,93.642,93.71,2008399993.0
2006-09-08 19:05:00,93.714,93.73,93.665,93.707,5542799975.0
2006-09-08 19:10:00,93.711,93.723,93.677,93.704,1524499986.0
2006-09-08 19:15:00,93.71,93.717,93.654,93.668,4232000011.0
2006-09-08 19:20:00,93.679,93.727,93.662,93.727,4083200004.0
2006-09-08 19:25:00,93.73,93.739,93.673,93.697,5575299989.0
2006-09-08 19:30:00,93.716,93.74,93.691,93.699,4471499989.0
2006-09-08 19:35:00,93.697,93.721,93.679,93.692,3586099992.0
2006-09-08 19:40:00,93.71,93.731,93.683,93.7,4088499982.0
2006-09-08 19:45:00,93.685,93.735,93.677,93.71,3355599978.0
2006-09-08 19:50:00,93.721,93.721,93.679,93.703,2820299979.0
2006-09-08 19:55:00,93.694,93.716,93.633,93.657,3417399988.0
2006-09-08 20:00:00,93.652,93.715,93.652,93.695,2629299996.0
2006-09-08 20:05:00,93.701,93.721,93.674,93.69,2998999982.0
2006-09-08 20:10:00,93.695,93.717,93.667,93.682,4887200006.0
2006-09-08 20:15:00,93.687,93.711,93.653,93.68,4708899993.0
2006-09-08 20:20:00,93.707,93.725,93.67,93.714,3942599993.0
2006-09-08 20:25:00,93.692,93.722,93.67,93.693,6783399990.0
2006-09-08 20:30:00,93.72,93.73,93.672,93.678,4636199997.0
2006-09-08 20:35:00,93.692,93.705,93.645,93.697,4756800006.0
2006-09-08 20:40:00,93.69,93.717,93.674,93.687,5282800004.0
2006-09-08 20:45:00,93.675,93.701,93.633,93.68,4733299983.0
2006-09-08 20:50:00,93.666,93.689,93.627,93.676,4293999998.0
2006-09-08 20:55:00,93.666,93.69,93.631,93.665,7378599986.0
2006-09-08 21:00:00,93.68,93.709,93.648,93.695,3494499980.0
2006-09-08 21:05:00,93.688,93.709,93.661,93.695,2386699999.0
2006-09-08 21:10:00,93.705,93.709,93.662,93.709,3195299994.0
2006-09-08 21:15:00,93.713,93.732,93.683,93.717,4922199997.0
2006-09-08 21:20:00,93.725,93.728,93.67,93.702,6813299960.0
2006-09-08 21:25:00,93.714,93.723,93.683,93.693,2992699994.0
2006-09-08 21:30:00,93.693,93.725,93.665,93.71,3081100004.0
2006-09-08 21:35:00,93.717,93.73,93.69,93.726,1704199995.0
2006-09-08 21:40:00,93.73,93.735,93.67,93.715,3926699993.0
2006-09-08 21:45:00,93.725,93.743,93.695,93.713,3238300001.0
2006-09-08 21:50:00,93.715,93.72,93.678,93.695,1681999995.0
2006-09-08 21:55:00,93.7,93.735,93.7,93.726,1729800001.0
2006-09-08 22:00:00,93.723,93.747,93.685,93.699,3731499987.0
2006-09-08 22:05:00,93.708,93.715,93.675,93.694,1211699990.0
2006-09-08 22:10:00,93.69,93.721,93.665,93.696,1858299993.0
2006-09-08 22:15:00,93.696,93.704,93.652,93.659,1944399996.0
2006-09-08 22:20:00,93.686,93.698,93.659,93.664,1133500007.0
2006-09-08 22:25:00,93.675,93.689,93.631,93.631,1962800001.0
2006-09-08 22:30:00,93.663,93.673,93.637,93.647,1831399999.0
2006-09-08 22:35:00,93.67,93.679,93.638,93.675,1680699994.0
2006-09-08 22:40:00,93.636,93.696,93.629,93.682,1912099992.0
2006-09-08 22:45:00,93.672,93.71,93.649,93.702,2145499998.0
2006-09-08 22:50:00,93.686,93.717,93.672,93.712,1724700004.0
2006-09-08 22:55:00,93.717,93.727,93.638,93.676,1369799993.0
2006-09-10 23:00:00,93.647,93.664,93.605,93.64,906499986.0
2006-09-10 23:05:00,93.664,93.69,93.62,93.69,1173699996.0
2006-09-10 23:10:00,93.694,93.73,93.658,93.707,862599997.0
2006-09-10 23:15:00,93.72,93.743,93.667,93.681,1383800001.0
2006-09-10 23:20:00,93.7,93.723,93.677,93.688,864699992.0
2006-09-10 23:25:00,93.705,93.728,93.669,93.68,878299994.0
2006-09-10 23:30:00,93.666,93.718,93.655,93.692,1267199998.0
2006-09-10 23:35:00,93.698,93.698,93.648,93.656,925999998.0
2006-09-10 23:40:00,93.677,93.695,93.638,93.68,1071099994.0
2006-09-10 23:45:00,93.659,93.695,93.652,93.662,983699996.0
2006-09-10 23:50:00,93.68,93.69,93.61,93.62,910100003.0
2006-09-10 23:55:00,93.628,93.666,93.618,93.666,1157499999.0
2006-09-11 00:00:00,93.635,93.692,93.61,93.659,1028899993.0
2006-09-11 00:05:00,93.665,93.678,93.615,93.643,1291399998.0
2006-09-11 00:10:00,93.623,93.7,93.616,93.673,1070899993.0
2006-09-11 00:15:00,93.665,93.716,93.665,93.705,736300004.0
2006-09-11 00:20:00,93.699,93.71,93.644,93.663,762599996.0
2006-09-11 00:25:00,93.655,93.707,93.64,93.678,990499998.0
2006-09-11 00:30:00,93.692,93.692,93.631,93.631,745100001.0
2006-09-11 00:35:00,93.67,93.703,93.649,93.684,964600005.0
2006-09-11 00:40:00,93.689,93.702,93.664,93.67,1076699993.0
2006-09-11 00:45:00,93.68,93.712,93.661,93.669,1145399993.0
2006-09-11 00:50:00,93.678,93.702,93.661,93.683,886299993.0
2006-09-11 00:55:00,93.68,93.725,93.662,93.685,1082499994.0
2006-09-11 01:00:00,93.671,93.701,93.642,93.654,1077299993.0
2006-09-11 01:05:00,93.663,93.678,93.626,93.657,858599994.0
2006-09-11 01:10:00,93.646,93.665,93.623,93.63,950299996.0
2006-09-11 01:15:00,93.648,93.672,93.63,93.648,857000003.0
2006-09-11 01:20:00,93.659,93.675,93.635,93.637,1194700003.0
2006-09-11 01:25:00,93.613,93.659,93.598,93.621,1103599992.0
2006-09-11 01:30:00,93.638,93.649,93.569,93.571,1087599993.0
2006-09-11 01:35:00,93.586,93.597,93.562,93.588,1144499996.0
2006-09-11 01:40:00,93.588,93.602,93.558,93.584,1024999988.0
2006-09-11 01:45:00,93.608,93.617,93.577,93.58,1350099992.0
2006-09-11 01:50:00,93.595,93.648,93.517,93.521,1266300003.0
2006-09-11 01:55:00,93.531,93.549,93.504,93.547,1340800005.0
2006-09-11 02:00:00,93.529,93.577,93.514,93.547,1237899999.0
2006-09-11 02:05:00,93.537,93.549,93.506,93.535,1084200003.0
2006-09-11 02:10:00,93.516,93.534,93.454,93.479,948200000.0
2006-09-11 02:15:00,93.475,93.504,93.445,93.501,1216399996.0
2006-09-11 02:20:00,93.477,93.507,93.443,93.458,971399992.0
2006-09-11 02:25:00,93.449,93.475,93.405,93.462,972799998.0
2006-09-11 02:30:00,93.422,93.501,93.422,93.478,1131499990.0
2006-09-11 02:35:00,93.471,93.508,93.453,93.494,1340400010.0
2006-09-11 02:40:00,93.501,93.509,93.452,93.468,1212999992.0
2006-09-11 02:45:00,93.475,93.501,93.45,93.456,1199499987.0
2006-09-11 02:50:00,93.477,93.485,93.417,93.469,1064999997.0
2006-09-11 02:55:00,93.478,93.498,93.441,93.473,1313599999.0
2006-09-11 03:00:00,93.45,93.493,93.421,93.485,1231999997.0
2006-09-11 03:05:00,93.464,93.5,93.448,93.486,1161400011.0
2006-09-11 03:10:00,93.491,93.501,93.461,93.484,1057899994.0
2006-09-11 03:15:00,93.481,93.49,93.45,93.47,1058599989.0
2006-09-11 03:20:00,93.48,93.485,93.425,93.464,1287800003.0
2006-09-11 03:25:00,93.465,93.483,93.426,93.446,1197699998.0
2006-09-11 03:30:00,93.448,93.481,93.424,93.464,1228999996.0
2006-09-11 03:35:00,93.47,93.512,93.462,93.483,963999994.0
2006-09-11 03:40:00,93.505,93.535,93.472,93.521,1077800001.0
2006-09-11 03:45:00,93.527,93.53,93.486,93.502,1159500001.0
2006-09-11 03:50:00,93.499,93.521,93.47,93.499,1247599993.0
2006-09-11 03:55:00,93.519,93.538,93.488,93.509,896199999.0
2006-09-11 04:00:00,93.48,93.522,93.479,93.479,833599996.0
2006-09-11 04:05:00,93.498,93.516,93.462,93.489,1220299987.0
2006-09-11 04:10:00,93.499,93.521,93.488,93.492,1000999998.0
2006-09-11 04:15:00,93.504,93.517,93.483,93.517,901799989.0
2006-09-11 04:20:00,93.478,93.52,93.478,93.485,845999996.0
2006-09-11 04:25:00,93.502,93.519,93.49,93.49,922899996.0
2006-09-11 04:30:00,93.511,93.529,93.492,93.515,1186899993.0
2006-09-11 04:35:00,93.488,93.538,93.472,93.52,1107399998.0
2006-09-11 04:40:00,93.521,93.528,93.499,93.5,799700000.0
2006-09-11 04:45:00,93.52,93.533,93.463,93.489,821599999.0
2006-09-11 04:50:00,93.5,93.551,93.486,93.53,977599996.0
2006-09-11 04:55:00,93.528,93.554,93.503,93.503,789700004.0
2006-09-11 05:00:00,93.515,93.538,93.497,93.519,963399997.0
2006-09-11 05:05:00,93.518,93.554,93.502,93.545,860900003.0
2006-09-11 05:10:00,93.531,93.557,93.518,93.525,653199998.0
2006-09-11 05:15:00,93.53,93.573,93.516,93.555,733799995.0
2006-09-11 05:20:00,93.554,93.567,93.531,93.544,690999997.0
2006-09-11 05:25:00,93.543,93.558,93.506,93.535,1088600002.0
2006-09-11 05:30:00,93.545,93.56,93.528,93.545,726899999.0
2006-09-11 05:35:00,93.532,93.557,93.501,93.513,881499999.0
2006-09-11 05:40:00,93.529,93.547,93.495,93.514,873099993.0
2006-09-11 05:45:00,93.52,93.543,93.457,93.515,982800000.0
2006-09-11 05:50:00,93.493,93.526,93.483,93.504,980999999.0
2006-09-11 05:55:00,93.505,93.542,93.48,93.513,843499999.0
2006-09-11 06:00:00,93.486,93.519,93.479,93.5,1012399995.0
2006-09-11 06:05:00,93.516,93.525,93.484,93.508,1143700002.0
2006-09-11 06:10:00,93.507,93.515,93.467,93.474,856500002.0
2006-09-11 06:15:00,93.482,93.504,93.461,93.504,1051099999.0
2006-09-11 06:20:00,93.496,93.513,93.474,93.5,697299992.0
2006-09-11 06:25:00,93.496,93.513,93.472,93.485,1131799990.0
2006-09-11 06:30:00,93.497,93.543,93.497,93.52,891799996.0
2006-09-11 06:35:00,93.5,93.54,93.49,93.503,599999995.0
2006-09-11 06:40:00,93.518,93.536,93.498,93.513,914499989.0
2006-09-11 06:45:00,93.509,93.547,93.509,93.532,814999999.0
2006-09-11 06:50:00,93.531,93.557,93.508,93.539,1075600001.0
2006-09-11 06:55:00,93.545,93.603,93.529,93.578,1030100002.0
2006-09-11 07:00:00,93.587,93.665,93.574,93.654,1066500001.0
2006-09-11 07:05:00,93.642,93.676,93.636,93.654,629799993.0
2006-09-11 07:10:00,93.675,93.675,93.634,93.64,1078300000.0
2006-09-11 07:15:00,93.672,93.677,93.638,93.666,984100000.0
2006-09-11 07:20:00,93.665,93.706,93.652,93.697,1134199998.0
2006-09-11 07:25:00,93.703,93.703,93.635,93.672,1085700000.0
2006-09-11 07:30:00,93.675,93.697,93.627,93.667,737099999.0
2006-09-11 07:35:00,93.652,93.704,93.648,93.681,1211299992.0
2006-09-11 07:40:00,93.691,93.732,93.673,93.719,937699994.0
2006-09-11 07:45:00,93.726,93.748,93.692,93.705,1047500000.0
2006-09-11 07:50:00,93.707,93.731,93.691,93.715,938500004.0
2006-09-11 07:55:00,93.719,93.749,93.684,93.738,1034599999.0
2006-09-11 08:00:00,93.727,93.735,93.682,93.704,1300900001.0
2006-09-11 08:05:00,93.69,93.716,93.659,93.682,1217400001.0
2006-09-11 08:10:00,93.678,93.759,93.664,93.759,1142899997.0
2006-09-11 08:15:00,93.773,93.857,93.766,93.785,973799996.0
2006-09-11 08:20:00,93.816,93.855,93.797,93.812,886599998.0
2006-09-11 08:25:00,93.827,93.889,93.809,93.866,993599993.0
2006-09-11 08:30:00,93.855,93.924,93.842,93.887,1189000001.0
2006-09-11 08:35:00,93.912,93.93,93.855,93.86,1153499998.0
2006-09-11 08:40:00,93.85,93.858,93.788,93.819,1181200016.0
2006-09-11 08:45:00,93.842,93.858,93.787,93.805,929499992.0
2006-09-11 08:50:00,93.804,93.855,93.782,93.826,1049199992.0
2006-09-11 08:55:00,93.818,93.905,93.818,93.905,1100299994.0
2006-09-11 09:00:00,93.902,93.915,93.858,93.88,1131500006.0
2006-09-11 09:05:00,93.888,93.918,93.87,93.896,1101799995.0
2006-09-11 09:10:00,93.914,94.015,93.914,94.015,883399998.0
2006-09-11 09:15:00,94.007,94.024,93.962,94.011,1157499990.0
2006-09-11 09:20:00,93.999,94.053,93.979,94.018,1141299987.0
2006-09-11 09:25:00,93.995,94.034,93.987,93.999,1173600002.0
2006-09-11 09:30:00,93.984,94.001,93.951,93.984,1000400000.0
2006-09-11 09:35:00,93.97,94.018,93.963,94.004,1198900001.0
2006-09-11 09:40:00,93.997,94.055,93.97,94.017,820999994.0
2006-09-11 09:45:00,94.027,94.052,94.012,94.012,1334399996.0
2006-09-11 09:50:00,93.991,94.055,93.977,94.044,1248800005.0
2006-09-11 09:55:00,94.018,94.062,94.014,94.032,1262799995.0
2006-09-11 10:00:00,94.019,94.084,94.0,94.064,1120399997.0
2006-09-11 10:05:00,94.058,94.079,94.023,94.06,1394699994.0
2006-09-11 10:10:00,94.048,94.118,94.048,94.065,1069100002.0
2006-09-11 10:15:00,94.099,94.131,94.068,94.114,1460599999.0
2006-09-11 10:20:00,94.115,94.156,94.076,94.155,1250699998.0
2006-09-11 10:25:00,94.146,94.157,94.113,94.126,1239199986.0
2006-09-11 10:30:00,94.13,94.164,94.095,94.12,1079200000.0
2006-09-11 10:35:00,94.122,94.177,94.12,94.163,972200000.0
2006-09-11 10:40:00,94.153,94.201,94.135,94.17,1362600006.0
2006-09-11 10:45:00,94.184,94.242,94.184,94.235,1159699999.0
2006-09-11 10:50:00,94.256,94.296,94.232,94.256,1143800004.0
2006-09-11 10:55:00,94.256,94.27,94.221,94.226,1099799997.0
2006-09-11 11:00:00,94.235,94.281,94.209,94.253,1347000001.0
2006-09-11 11:05:00,94.251,94.279,94.228,94.231,1285000000.0
2006-09-11 11:10:00,94.258,94.274,94.221,94.242,1291999991.0
2006-09-11 11:15:00,94.23,94.28,94.202,94.268,1413399992.0
2006-09-11 11:20:00,94.242,94.28,94.223,94.237,1209699990.0
2006-09-11 11:25:00,94.254,94.273,94.216,94.245,1174599993.0
2006-09-11 11:30:00,94.244,94.278,94.232,94.252,1501499992.0
2006-09-11 11:35:00,94.254,94.29,94.227,94.277,766700005.0
2006-09-11 11:40:00,94.293,94.294,94.237,94.262,1441599995.0
2006-09-11 11:45:00,94.263,94.443,94.258,94.443,1167900002.0
2006-09-11 11:50:00,94.423,94.506,94.423,94.473,1383000001.0
2006-09-11 11:55:00,94.482,94.486,94.421,94.455,1149099999.0
2006-09-11 12:00:00,94.449,94.467,94.402,94.423,979599996.0
2006-09-11 12:05:00,94.399,94.428,94.376,94.409,1039199995.0
2006-09-11 12:10:00,94.426,94.465,94.398,94.465,1263099988.0
2006-09-11 12:15:00,94.472,94.49,94.424,94.474,1104000000.0
2006-09-11 12:20:00,94.456,94.472,94.426,94.449,1386200000.0
2006-09-11 12:25:00,94.444,94.474,94.422,94.457,1203399988.0
2006-09-11 12:30:00,94.454,94.469,94.416,94.453,1057699991.0
2006-09-11 12:35:00,94.434,94.475,94.414,94.475,944400001.0
2006-09-11 12:40:00,94.468,94.497,94.433,94.469,1128700004.0
2006-09-11 12:45:00,94.47,94.501,94.462,94.473,1342700004.0
2006-09-11 12:50:00,94.505,94.518,94.392,94.455,1002700008.0
2006-09-11 12:55:00,94.463,94.473,94.416,94.442,1069599988.0
2006-09-11 13:00:00,94.459,94.459,94.399,94.412,1235899993.0
2006-09-11 13:05:00,94.399,94.399,94.338,94.375,856299992.0
2006-09-11 13:10:00,94.382,94.439,94.366,94.412,1171699995.0
2006-09-11 13:15:00,94.416,94.433,94.363,94.408,885099998.0
2006-09-11 13:20:00,94.421,94.433,94.395,94.426,1036000004.0
2006-09-11 13:25:00,94.407,94.439,94.399,94.436,1249300006.0
2006-09-11 13:30:00,94.445,94.479,94.416,94.475,1283700001.0
2006-09-11 13:35:00,94.47,94.47,94.426,94.457,1152599990.0
2006-09-11 13:40:00,94.445,94.458,94.427,94.453,875599995.0
2006-09-11 13:45:00,94.457,94.472,94.428,94.462,1040499996.0
2006-09-11 13:50:00,94.449,94.47,94.428,94.462,1276099995.0
2006-09-11 13:55:00,94.442,94.442,94.367,94.389,1005399993.0
2006-09-11 14:00:00,94.406,94.424,94.37,94.377,1004499999.0
2006-09-11 14:05:00,94.39,94.42,94.367,94.397,964399994.0
2006-09-11 14:10:00,94.4,94.424,94.359,94.407,1003100000.0
2006-09-11 14:15:00,94.401,94.472,94.398,94.451,1158999992.0
2006-09-11 14:20:00,94.448,94.492,94.437,94.475,1361899999.0
2006-09-11 14:25:00,94.469,94.495,94.426,94.479,1214399998.0
2006-09-11 14:30:00,94.457,94.477,94.395,94.419,1037900001.0
2006-09-11 14:35:00,94.446,94.446,94.35,94.388,1118199998.0
2006-09-11 14:40:00,94.409,94.411,94.348,94.394,1289999993.0
2006-09-11 14:45:00,94.367,94.418,94.363,94.378,1136799993.0
2006-09-11 14:50:00,94.395,94.436,94.385,94.414,1261699993.0
2006-09-11 14:55:00,94.413,94.433,94.345,94.4,1068099993.0
2006-09-11 15:00:00,94.387,94.417,94.378,94.404,833600000.0
2006-09-11 15:05:00,94.425,94.448,94.392,94.42,1354699990.0
2006-09-11 15:10:00,94.399,94.433,94.395,94.413,1015499997.0
2006-09-11 15:15:00,94.407,94.454,94.401,94.441,1306300003.0
2006-09-11 15:20:00,94.426,94.476,94.385,94.445,1074499991.0
2006-09-11 15:25:00,94.459,94.477,94.437,94.447,1223699988.0
2006-09-11 15:30:00,94.47,94.47,94.413,94.426,882199993.0
2006-09-11 15:35:00,94.416,94.445,94.403,94.43,921799989.0
2006-09-11 15:40:00,94.425,94.447,94.365,94.404,1018999998.0
2006-09-11 15:45:00,94.407,94.436,94.373,94.405,947499996.0
2006-09-11 15:50:00,94.378,94.412,94.363,94.375,1154599997.0
2006-09-11 15:55:00,94.405,94.409,94.352,94.357,1070800003.0
2006-09-11 16:00:00,94.368,94.368,94.281,94.311,1427100004.0
2006-09-11 16:05:00,94.309,94.328,94.238,94.257,875300012.0
2006-09-11 16:10:00,94.246,94.278,94.222,94.255,1240000001.0
2006-09-11 16:15:00,94.246,94.289,94.187,94.259,1019199993.0
2006-09-11 16:20:00,94.272,94.288,94.238,94.27,1043000000.0
2006-09-11 16:25:00,94.274,94.42,94.258,94.407,1117199993.0
2006-09-11 16:30:00,94.398,94.457,94.391,94.445,1030699998.0
2006-09-11 16:35:00,94.453,94.502,94.422,94.448,1401299994.0
2006-09-11 16:40:00,94.448,94.46,94.41,94.425,1057599993.0
2006-09-11 16:45:00,94.437,94.506,94.434,94.486,1298899982.0
2006-09-11 16:50:00,94.505,94.519,94.459,94.486,1062400004.0
2006-09-11 16:55:00,94.49,94.538,94.465,94.525,1096499994.0
2006-09-11 17:00:00,94.491,94.532,94.481,94.483,768699997.0
2006-09-11 17:05:00,94.523,94.525,94.468,94.502,1124700006.0
2006-09-11 17:10:00,94.503,94.52,94.464,94.52,1217599997.0
2006-09-11 17:15:00,94.499,94.528,94.477,94.528,1349999995.0
2006-09-11 17:20:00,94.521,94.539,94.469,94.507,1114999999.0
2006-09-11 17:25:00,94.514,94.541,94.477,94.493,1160499992.0
2006-09-11 17:30:00,94.506,94.551,94.485,94.531,1303299994.0
2006-09-11 17:35:00,94.52,94.525,94.446,94.461,1150599991.0
2006-09-11 17:40:00,94.443,94.476,94.435,94.454,1161599998.0
2006-09-11 17:45:00,94.44,94.458,94.393,94.41,1325600002.0
2006-09-11 17:50:00,94.413,94.432,94.386,94.422,1251199990.0
2006-09-11 17:55:00,94.437,94.437,94.375,94.382,1274000000.0
2006-09-11 18:00:00,94.383,94.42,94.367,94.41,8000699982.0
2006-09-11 18:05:00,94.4,94.42,94.384,94.396,9524999980.0
2006-09-11 18:10:00,94.384,94.416,94.36,94.41,6661200000.0
2006-09-11 18:15:00,94.42,94.439,94.386,94.417,6683100024.0
2006-09-11 18:20:00,94.415,94.447,94.393,94.42,8080899952.0
2006-09-11 18:25:00,94.412,94.422,94.373,94.399,5849099972.0
2006-09-11 18:30:00,94.395,94.411,94.356,94.364,8409299983.0
2006-09-11 18:35:00,94.381,94.405,94.328,94.355,5660799979.0
2006-09-11 18:40:00,94.368,94.388,94.313,94.342,5126799994.0
2006-09-11 18:45:00,94.372,94.399,94.354,94.392,2961700004.0
2006-09-11 18:50:00,94.37,94.424,94.369,94.369,6054399981.0
2006-09-11 18:55:00,94.378,94.417,94.369,94.391,4836599996.0
2006-09-11 19:00:00,94.405,94.432,94.388,94.402,2087699998.0
2006-09-11 19:05:00,94.418,94.452,94.402,94.427,5489199993.0
2006-09-11 19:10:00,94.431,94.431,94.351,94.374,2039499992.0
2006-09-11 19:15:00,94.377,94.396,94.32,94.374,3905400007.0
2006-09-11 19:20:00,94.344,94.416,94.334,94.398,4477400001.0
2006-09-11 19:25:00,94.388,94.419,94.356,94.384,6028899989.0
2006-09-11 19:30:00,94.409,94.417,94.345,94.35,4668499984.0
2006-09-11 19:35:00,94.367,94.379,94.332,94.344,3563299987.0
2006-09-11 19:40:00,94.36,94.378,94.336,94.353,3686499982.0
2006-09-11 19:45:00,94.353,94.365,94.329,94.342,2950700001.0
2006-09-11 19:50:00,94.347,94.388,94.336,94.361,3089499987.0
2006-09-11 19:55:00,94.372,94.378,94.339,94.356,3067499993.0
2006-09-11 20:00:00,94.359,94.399,94.348,94.398,2648700000.0
2006-09-11 20:05:00,94.386,94.405,94.352,94.366,2881699999.0
2006-09-11 20:10:00,94.382,94.395,94.338,94.356,5072199988.0
2006-09-11 20:15:00,94.344,94.372,94.329,94.353,4417299986.0
2006-09-11 20:20:00,94.365,94.388,94.333,94.37,4084999980.0
2006-09-11 20:25:00,94.372,94.401,94.358,94.373,6568999982.0
2006-09-11 20:30:00,94.39,94.423,94.364,94.415,4498800002.0
2006-09-11 20:35:00,94.415,94.432,94.38,94.43,4459799978.0
2006-09-11 20:40:00,94.441,94.446,94.394,94.421,5321999989.0
2006-09-11 20:45:00,94.42,94.42,94.381,94.405,4969599984.0
2006-09-11 20:50:00,94.39,94.435,94.381,94.412,3963699991.0
2006-09-11 20:55:00,94.402,94.435,94.375,94.417,7311299970.0
2006-09-11 21:00:00,94.401,94.428,94.378,94.423,5990300000.0
2006-09-11 21:05:00,94.4,94.429,94.385,94.397,2231500002.0
2006-09-11 21:10:00,94.402,94.428,94.371,94.425,3502999994.0
2006-09-11 21:15:00,94.429,94.429,94.379,94.418,4931799982.0
2006-09-11 21:20:00,94.407,94.422,94.365,94.38,6521899974.0
2006-09-11 21:25:00,94.36,94.412,94.338,94.397,3203699990.0
2006-09-11 21:30:00,94.402,94.41,94.372,94.39,2834999998.0
2006-09-11 21:35:00,94.383,94.41,94.365,94.39,1805899997.0
2006-09-11 21:40:00,94.377,94.407,94.352,94.393,3596499980.0
2006-09-11 21:45:00,94.401,94.424,94.382,94.41,3209299986.0
2006-09-11 21:50:00,94.402,94.428,94.388,94.4,1641599995.0
2006-09-11 21:55:00,94.419,94.437,94.392,94.419,1735399992.0
2006-09-11 22:00:00,94.436,94.446,94.396,94.421,3859899977.0
2006-09-11 22:05:00,94.425,94.443,94.396,94.429,1174799998.0
2006-09-11 22:10:00,94.43,94.433,94.388,94.41,1717500002.0
2006-09-11 22:15:00,94.425,94.447,94.404,94.42,1541599981.0
2006-09-11 22:20:00,94.43,94.46,94.42,94.44,1152899999.0
2006-09-11 22:25:00,94.454,94.484,94.42,94.439,1707599996.0
2006-09-11 22:30:00,94.454,94.483,94.448,94.47,1634799992.0
2006-09-11 22:35:00,94.468,94.481,94.444,94.468,1735499993.0
2006-09-11 22:40:00,94.468,94.495,94.45,94.45,1906699998.0
2006-09-11 22:45:00,94.482,94.505,94.443,94.481,2623299997.0
2006-09-11 22:50:00,94.503,94.517,94.473,94.512,1818800001.0
2006-09-11 22:55:00,94.515,94.518,94.421,94.487,1485899992.0
2006-09-11 23:00:00,94.514,94.523,94.48,94.491,1079000003.0
2006-09-11 23:05:00,94.488,94.509,94.47,94.474,1092799996.0
2006-09-11 23:10:00,94.46,94.485,94.441,94.441,1094000005.0
2006-09-11 23:15:00,94.48,94.48,94.406,94.434,1137799989.0
2006-09-11 23:20:00,94.43,94.454,94.409,94.438,1063400000.0
2006-09-11 23:25:00,94.442,94.475,94.413,94.45,812699996.0
2006-09-11 23:30:00,94.435,94.447,94.404,94.428,1185100004.0
2006-09-11 23:35:00,94.43,94.435,94.386,94.386,1084300002.0
2006-09-11 23:40:00,94.382,94.46,94.377,94.434,1193799989.0
2006-09-11 23:45:00,94.419,94.454,94.407,94.429,976000000.0
2006-09-11 23:50:00,94.433,94.46,94.411,94.448,991100000.0
2006-09-11 23:55:00,94.433,94.452,94.391,94.427,1079399996.0
2006-09-12 00:00:00,94.431,94.468,94.421,94.448,919899999.0
2006-09-12 00:05:00,94.444,94.47,94.423,94.424,999399997.0
2006-09-12 00:10:00,94.462,94.476,94.417,94.45,1001399993.0
2006-09-12 00:15:00,94.456,94.502,94.445,94.488,916800003.0
2006-09-12 00:20:00,94.493,94.501,94.456,94.46,1086199991.0
2006-09-12 00:25:00,94.477,94.502,94.464,94.502,872599997.0
2006-09-12 00:30:00,94.49,94.49,94.396,94.396,870699997.0
2006-09-12 00:35:00,94.432,94.478,94.414,94.454,1269000001.0
2006-09-12 00:40:00,94.461,94.476,94.411,94.433,873599998.0
2006-09-12 00:45:00,94.439,94.472,94.43,94.455,1516399991.0
2006-09-12 00:50:00,94.458,94.476,94.432,94.45,1050599993.0
2006-09-12 00:55:00,94.447,94.485,94.44,94.463,1404699998.0
2006-09-12 01:00:00,94.448,94.467,94.422,94.436,1013600003.0
2006-09-12 01:05:00,94.443,94.462,94.423,94.438,840099986.0
2006-09-12 01:10:00,94.444,94.458,94.41,94.43,1161500003.0
2006-09-12 01:15:00,94.437,94.467,94.422,94.463,941799993.0
2006-09-12 01:20:00,94.431,94.459,94.42,94.44,825099999.0
2006-09-12 01:25:00,94.421,94.444,94.384,94.409,1021299988.0
2006-09-12 01:30:00,94.412,94.412,94.376,94.386,824499994.0
2006-09-12 01:35:00,94.387,94.417,94.375,94.395,960300001.0
2006-09-12 01:40:00,94.392,94.46,94.388,94.442,907400007.0
2006-09-12 01:45:00,94.442,94.456,94.404,94.418,1109199987.0
2006-09-12 01:50:00,94.424,94.464,94.406,94.44,1297299997.0
2006-09-12 01:55:00,94.452,94.452,94.419,94.44,1530300001.0
2006-09-12 02:00:00,94.405,94.433,94.381,94.413,1102200007.0
2006-09-12 02:05:00,94.39,94.417,94.366,94.4,1200399996.0
2006-09-12 02:10:00,94.389,94.416,94.363,94.363,1010299990.0
2006-09-12 02:15:00,94.357,94.385,94.335,94.38,1307700004.0
2006-09-12 02:20:00,94.368,94.409,94.348,94.38,887799999.0
2006-09-12 02:25:00,94.407,94.423,94.372,94.404,1131300009.0
2006-09-12 02:30:00,94.382,94.455,94.382,94.445,1039599999.0
2006-09-12 02:35:00,94.424,94.487,94.423,94.466,1080799993.0
2006-09-12 02:40:00,94.465,94.514,94.448,94.498,1182499994.0
2006-09-12 02:45:00,94.49,94.553,94.49,94.521,979700002.0
2006-09-12 02:50:00,94.526,94.576,94.504,94.576,765599994.0
2006-09-12 02:55:00,94.578,94.599,94.554,94.593,1186799997.0
2006-09-12 03:00:00,94.589,94.649,94.589,94.627,1141899995.0
2006-09-12 03:05:00,94.625,94.643,94.594,94.619,1170200000.0
2006-09-12 03:10:00,94.599,94.637,94.595,94.636,1271699995.0
2006-09-12 03:15:00,94.636,94.667,94.627,94.657,874799999.0
2006-09-12 03:20:00,94.66,94.713,94.64,94.668,1397700002.0
2006-09-12 03:25:00,94.686,94.694,94.625,94.656,1266199992.0
2006-09-12 03:30:00,94.657,94.658,94.604,94.604,1242700002.0
2006-09-12 03:35:00,94.599,94.644,94.586,94.592,879299998.0
2006-09-12 03:40:00,94.608,94.624,94.553,94.607,918100000.0
2006-09-12 03:45:00,94.577,94.617,94.559,94.617,963399998.0
2006-09-12 03:50:00,94.615,94.624,94.576,94.576,1375399991.0
2006-09-12 03:55:00,94.57,94.605,94.563,94.569,1006599993.0
2006-09-12 04:00:00,94.56,94.603,94.553,94.56,872499991.0
2006-09-12 04:05:00,94.567,94.586,94.536,94.568,1319899998.0
2006-09-12 04:10:00,94.564,94.597,94.553,94.563,1059699992.0
2006-09-12 04:15:00,94.557,94.583,94.514,94.521,859500001.0
2006-09-12 04:20:00,94.515,94.557,94.515,94.535,940899997.0
2006-09-12 04:25:00,94.535,94.547,94.508,94.512,924499994.0
2006-09-12 04:30:00,94.529,94.529,94.479,94.479,1041599995.0
2006-09-12 04:35:00,94.504,94.532,94.483,94.502,1106599995.0
2006-09-12 04:40:00,94.534,94.544,94.512,94.526,971499996.0
2006-09-12 04:45:00,94.534,94.547,94.508,94.535,756100001.0
2006-09-12 04:50:00,94.536,94.547,94.505,94.506,1230299997.0
2006-09-12 04:55:00,94.519,94.533,94.494,94.507,759499994.0
2006-09-12 05:00:00,94.525,94.536,94.479,94.506,831500000.0
2006-09-12 05:05:00,94.523,94.548,94.504,94.527,1054699995.0
2006-09-12 05:10:00,94.513,94.553,94.505,94.529,1178099994.0
2006-09-12 05:15:00,94.533,94.548,94.504,94.532,840199988.0
2006-09-12 05:20:00,94.534,94.578,94.529,94.554,790500001.0
2006-09-12 05:25:00,94.552,94.566,94.488,94.505,1017199995.0
2006-09-12 05:30:00,94.508,94.517,94.479,94.506,761799998.0
2006-09-12 05:35:00,94.506,94.512,94.466,94.466,1059799999.0
2006-09-12 05:40:00,94.487,94.497,94.465,94.473,696299995.0
2006-09-12 05:45:00,94.483,94.554,94.453,94.545,731999998.0
2006-09-12 05:50:00,94.519,94.557,94.513,94.543,947499995.0
2006-09-12 05:55:00,94.545,94.555,94.513,94.531,774300002.0
2006-09-12 06:00:00,94.505,94.544,94.503,94.53,624400000.0
2006-09-12 06:05:00,94.523,94.543,94.495,94.532,1195999995.0
2006-09-12 06:10:00,94.515,94.52,94.483,94.488,935000006.0
2006-09-12 06:15:00,94.477,94.514,94.471,94.512,925099998.0
2006-09-12 06:20:00,94.5,94.517,94.446,94.509,987000000.0
2006-09-12 06:25:00,94.506,94.528,94.488,94.525,1115199998.0
2006-09-12 06:30:00,94.525,94.53,94.493,94.523,959299994.0
2006-09-12 06:35:00,94.519,94.548,94.495,94.538,966399998.0
2006-09-12 06:40:00,94.521,94.557,94.521,94.533,1011200000.0
2006-09-12 06:45:00,94.519,94.55,94.509,94.528,672300004.0
2006-09-12 06:50:00,94.573,94.573,94.497,94.543,1016199996.0
2006-09-12 06:55:00,94.548,94.558,94.511,94.536,1056399987.0
2006-09-12 07:00:00,94.513,94.558,94.512,94.536,980500005.0
2006-09-12 07:05:00,94.539,94.553,94.507,94.528,916299994.0
2006-09-12 07:10:00,94.538,94.546,94.478,94.496,985299998.0
2006-09-12 07:15:00,94.506,94.549,94.482,94.544,841000006.0
2006-09-12 07:20:00,94.534,94.582,94.534,94.582,974599993.0
2006-09-12 07:25:00,94.558,94.618,94.546,94.59,870399994.0
2006-09-12 07:30:00,94.613,94.643,94.569,94.623,832800002.0
2006-09-12 07:35:00,94.609,94.643,94.587,94.597,1089299994.0
2006-09-12 07:40:00,94.606,94.615,94.565,94.576,851999997.0
2006-09-12 07:45:00,94.584,94.622,94.565,94.581,1038799999.0
2006-09-12 07:50:00,94.572,94.597,94.553,94.563,1202299996.0
2006-09-12 07:55:00,94.567,94.608,94.551,94.558,1256100001.0
2006-09-12 08:00:00,94.576,94.578,94.515,94.526,949699998.0
2006-09-12 08:05:00,94.533,94.561,94.512,94.544,1074499990.0
2006-09-12 08:10:00,94.548,94.582,94.528,94.582,1087699993.0
2006-09-12 08:15:00,94.603,94.603,94.556,94.587,1036699999.0
2006-09-12 08:20:00,94.581,94.617,94.551,94.57,1142699992.0
2006-09-12 08:25:00,94.554,94.591,94.552,94.558,1314400004.0
2006-09-12 08:30:00,94.557,94.595,94.543,94.568,945399995.0
2006-09-12 08:35:00,94.572,94.607,94.56,94.582,1229599998.0
2006-09-12 08:40:00,94.581,94.627,94.569,94.595,1032499996.0
2006-09-12 08:45:00,94.612,94.632,94.585,94.605,1244299992.0
2006-09-12 08:50:00,94.61,94.629,94.572,94.572,1210499996.0
2006-09-12 08:55:00,94.6,94.641,94.578,94.623,1081600000.0
2006-09-12 09:00:00,94.638,94.65,94.593,94.618,1134699995.0
2006-09-12 09:05:00,94.603,94.614,94.565,94.574,1218099998.0
2006-09-12 09:10:00,94.577,94.602,94.551,94.582,1106300016.0
2006-09-12 09:15:00,94.557,94.575,94.511,94.561,973599997.0
2006-09-12 09:20:00,94.568,94.616,94.537,94.616,1036399996.0
2006-09-12 09:25:00,94.603,94.646,94.588,94.608,1375600004.0
2006-09-12 09:30:00,94.637,94.673,94.617,94.623,1082399995.0
2006-09-12 09:35:00,94.65,94.722,94.634,94.71,946599991.0
2006-09-12 09:40:00,94.707,94.735,94.677,94.697,1132300001.0
2006-09-12 09:45:00,94.692,94.705,94.589,94.589,1067899991.0
2006-09-12 09:50:00,94.594,94.614,94.541,94.548,838899997.0
2006-09-12 09:55:00,94.564,94.626,94.544,94.595,1114699998.0
2006-09-12 10:00:00,94.594,94.625,94.56,94.568,1362499990.0
2006-09-12 10:05:00,94.553,94.636,94.534,94.626,967099995.0
2006-09-12 10:10:00,94.622,94.637,94.599,94.62,912100001.0
2006-09-12 10:15:00,94.618,94.639,94.599,94.608,1139499990.0
2006-09-12 10:20:00,94.627,94.663,94.623,94.645,1501000001.0
2006-09-12 10:25:00,94.635,94.637,94.56,94.584,1031800002.0
2006-09-12 10:30:00,94.606,94.624,94.539,94.605,910099998.0
2006-09-12 10:35:00,94.61,94.634,94.572,94.608,1172900007.0
2006-09-12 10:40:00,94.608,94.638,94.58,94.598,1384199988.0
2006-09-12 10:45:00,94.606,94.622,94.574,94.587,1078400002.0
2006-09-12 10:50:00,94.606,94.606,94.525,94.56,1086699987.0
2006-09-12 10:55:00,94.566,94.588,94.531,94.534,1157799987.0
2006-09-12 11:00:00,94.55,94.562,94.515,94.557,946099997.0
2006-09-12 11:05:00,94.535,94.572,94.531,94.556,1230599993.0
2006-09-12 11:10:00,94.536,94.572,94.518,94.565,1161900000.0
2006-09-12 11:15:00,94.565,94.581,94.531,94.556,1277399992.0
2006-09-12 11:20:00,94.555,94.58,94.542,94.569,1043399998.0
2006-09-12 11:25:00,94.555,94.572,94.518,94.549,1227999994.0
2006-09-12 11:30:00,94.528,94.559,94.509,94.532,1528999997.0
2006-09-12 11:35:00,94.541,94.59,94.523,94.583,1117400005.0
2006-09-12 11:40:00,94.58,94.587,94.551,94.586,1329699993.0
2006-09-12 11:45:00,94.585,94.595,94.556,94.574,1289700000.0
2006-09-12 11:50:00,94.559,94.596,94.557,94.57,1218699996.0
2006-09-12 11:55:00,94.577,94.621,94.563,94.604,1116999991.0
2006-09-12 12:00:00,94.606,94.642,94.586,94.621,1081199993.0
2006-09-12 12:05:00,94.598,94.635,94.584,94.585,1371300005.0
2006-09-12 12:10:00,94.593,94.632,94.558,94.579,1237499991.0
2006-09-12 12:15:00,94.575,94.593,94.534,94.575,1002600005.0
2006-09-12 12:20:00,94.551,94.594,94.545,94.575,1198100002.0
2006-09-12 12:25:00,94.543,94.594,94.537,94.586,1239299995.0
2006-09-12 12:30:00,94.561,94.598,94.56,94.571,1041199986.0
2006-09-12 12:35:00,94.58,94.605,94.554,94.605,925399995.0
2006-09-12 12:40:00,94.607,94.625,94.577,94.609,970299999.0
2006-09-12 12:45:00,94.588,94.607,94.563,94.581,1528399997.0
2006-09-12 12:50:00,94.592,94.6,94.518,94.578,968899997.0
2006-09-12 12:55:00,94.549,94.582,94.537,94.537,915400002.0
2006-09-12 13:00:00,94.561,94.6,94.542,94.565,1152599997.0
2006-09-12 13:05:00,94.585,94.62,94.557,94.599,1123800004.0
2006-09-12 13:10:00,94.624,94.663,94.617,94.637,1075499999.0
2006-09-12 13:15:00,94.653,94.653,94.579,94.62,1026000000.0
2006-09-12 13:20:00,94.622,94.649,94.61,94.619,1165799999.0
2006-09-12 13:25:00,94.627,94.646,94.581,94.601,1057900000.0
2006-09-12 13:30:00,94.608,94.622,94.575,94.588,991100004.0
2006-09-12 13:35:00,94.585,94.617,94.575,94.591,984100006.0
2006-09-12 13:40:00,94.596,94.63,94.581,94.615,1350499995.0
2006-09-12 13:45:00,94.62,94.643,94.597,94.63,1100499997.0
2006-09-12 13:50:00,94.615,94.637,94.58,94.619,1395400001.0
2006-09-12 13:55:00,94.615,94.638,94.588,94.619,1075899991.0
2006-09-12 14:00:00,94.602,94.628,94.591,94.61,1319000001.0
2006-09-12 14:05:00,94.602,94.628,94.586,94.621,1121100001.0
2006-09-12 14:10:00,94.625,94.632,94.578,94.602,1131999998.0
2006-09-12 14:15:00,94.602,94.622,94.581,94.598,987999995.0
2006-09-12 14:20:00,94.615,94.631,94.583,94.625,910599991.0
2006-09-12 14:25:00,94.618,94.647,94.592,94.624,1199500005.0
2006-09-12 14:30:00,94.607,94.64,94.45,94.473,1101099996.0
2006-09-12 14:35:00,94.593,94.594,94.388,94.428,1253499998.0
2006-09-12 14:40:00,94.432,94.557,94.428,94.49,1088400001.0
2006-09-12 14:45:00,94.479,94.547,94.468,94.498,1418899987.0
2006-09-12 14:50:00,94.522,94.582,94.522,94.556,1523599994.0
2006-09-12 14:55:00,94.563,94.658,94.547,94.634,1098400008.0
2006-09-12 15:00:00,94.659,94.668,94.627,94.66,800999999.0
2006-09-12 15:05:00,94.66,94.726,94.641,94.706,1037799991.0
2006-09-12 15:10:00,94.682,94.7,94.626,94.651,831800002.0
2006-09-12 15:15:00,94.659,94.683,94.628,94.652,1339299988.0
2006-09-12 15:20:00,94.681,94.696,94.603,94.639,1173699984.0
2006-09-12 15:25:00,94.632,94.668,94.611,94.656,1025800001.0
2006-09-12 15:30:00,94.649,94.649,94.519,94.537,817899993.0
2006-09-12 15:35:00,94.529,94.569,94.514,94.532,973100011.0
2006-09-12 15:40:00,94.541,94.562,94.51,94.54,825899997.0
2006-09-12 15:45:00,94.553,94.553,94.468,94.48,1298699993.0
2006-09-12 15:50:00,94.466,94.466,94.363,94.382,1226499998.0
2006-09-12 15:55:00,94.421,94.453,94.394,94.434,1428199998.0
2006-09-12 16:00:00,94.428,94.453,94.395,94.43,1135099998.0
2006-09-12 16:05:00,94.401,94.424,94.33,94.338,857899999.0
2006-09-12 16:10:00,94.357,94.372,94.248,94.287,1109499993.0
2006-09-12 16:15:00,94.29,94.307,94.191,94.211,1270000004.0
2006-09-12 16:20:00,94.244,94.297,94.221,94.257,1233699995.0
2006-09-12 16:25:00,94.246,94.274,94.197,94.251,1255399999.0
2006-09-12 16:30:00,94.275,94.284,94.221,94.229,1112699987.0
2006-09-12 16:35:00,94.266,94.294,94.25,94.293,1551000003.0
2006-09-12 16:40:00,94.271,94.307,94.249,94.257,1364000000.0
2006-09-12 16:45:00,94.255,94.27,94.223,94.24,1316699997.0
2006-09-12 16:50:00,94.246,94.273,94.214,94.248,1211200003.0
2006-09-12 16:55:00,94.224,94.317,94.219,94.313,1029500001.0
2006-09-12 17:00:00,94.295,94.322,94.265,94.298,948000001.0
2006-09-12 17:05:00,94.29,94.346,94.285,94.338,952099998.0
2006-09-12 17:10:00,94.333,94.343,94.282,94.328,1030800000.0
2006-09-12 17:15:00,94.334,94.36,94.293,94.36,970900002.0
2006-09-12 17:20:00,94.341,94.373,94.326,94.365,976199997.0
2006-09-12 17:25:00,94.383,94.393,94.343,94.355,1102099996.0
2006-09-12 17:30:00,94.371,94.42,94.361,94.403,933799997.0
2006-09-12 17:35:00,94.391,94.415,94.375,94.393,977700007.0
2006-09-12 17:40:00,94.385,94.411,94.372,94.388,1112699987.0
2006-09-12 17:45:00,94.403,94.415,94.374,94.393,966199998.0
2006-09-12 17:50:00,94.377,94.417,94.35,94.385,1070499996.0
2006-09-12 17:55:00,94.38,94.39,94.341,94.377,847599999.0
2006-09-12 18:00:00,94.357,94.39,94.353,94.36,7614899963.0
2006-09-12 18:05:00,94.37,94.37,94.33,94.34,7290399956.0
2006-09-12 18:10:00,94.339,94.364,94.316,94.33,6999199965.0
2006-09-12 18:15:00,94.34,94.365,94.322,94.354,3848399979.0
2006-09-12 18:20:00,94.333,94.378,94.316,94.373,8909699979.0
2006-09-12 18:25:00,94.369,94.427,94.354,94.405,7649999997.0
2006-09-12 18:30:00,94.407,94.422,94.37,94.383,7846399979.0
2006-09-12 18:35:00,94.413,94.424,94.364,94.381,5199199991.0
2006-09-12 18:40:00,94.411,94.425,94.382,94.382,5178099973.0
2006-09-12 18:45:00,94.398,94.412,94.37,94.382,3205799974.0
2006-09-12 18:50:00,94.386,94.393,94.353,94.373,6380600015.0
2006-09-12 18:55:00,94.377,94.39,94.352,94.369,5005299997.0
2006-09-12 19:00:00,94.366,94.413,94.366,94.395,1960799988.0
2006-09-12 19:05:00,94.391,94.418,94.361,94.4,5209200004.0
2006-09-12 19:10:00,94.407,94.422,94.365,94.4,1763900000.0
2006-09-12 19:15:00,94.399,94.412,94.352,94.39,3885199994.0
2006-09-12 19:20:00,94.385,94.416,94.361,94.405,4304999995.0
2006-09-12 19:25:00,94.409,94.432,94.376,94.403,6125599978.0
2006-09-12 19:30:00,94.42,94.436,94.382,94.403,4254699969.0
2006-09-12 19:35:00,94.398,94.421,94.377,94.392,3511199973.0
2006-09-12 19:40:00,94.381,94.421,94.354,94.372,4206699999.0
2006-09-12 19:45:00,94.372,94.413,94.356,94.405,2773199989.0
2006-09-12 19:50:00,94.385,94.41,94.328,94.337,2989900005.0
2006-09-12 19:55:00,94.348,94.353,94.231,94.242,3196699998.0
2006-09-12 20:00:00,94.24,94.338,94.23,94.338,2714900004.0
2006-09-12 20:05:00,94.337,94.373,94.292,94.347,2735299986.0
2006-09-12 20:10:00,94.345,94.359,94.285,94.332,5404399990.0
2006-09-12 20:15:00,94.304,94.357,94.291,94.324,4618699997.0
2006-09-12 20:20:00,94.313,94.365,94.311,94.365,4078799976.0
2006-09-12 20:25:00,94.361,94.393,94.346,94.36,5134699980.0
2006-09-12 20:30:00,94.35,94.37,94.316,94.342,3982399980.0
2006-09-12 20:35:00,94.329,94.356,94.302,94.35,4540800000.0
2006-09-12 20:40:00,94.34,94.36,94.31,94.337,5411999985.0
2006-09-12 20:45:00,94.346,94.361,94.318,94.327,4491899997.0
2006-09-12 20:50:00,94.321,94.361,94.297,94.347,4416299965.0
2006-09-12 20:55:00,94.351,94.37,94.299,94.346,7553999992.0
2006-09-12 21:00:00,94.35,94.375,94.333,94.352,3079799989.0
2006-09-12 21:05:00,94.36,94.388,94.339,94.363,2626499985.0
2006-09-12 21:10:00,94.365,94.367,94.317,94.348,3346499991.0
2006-09-12 21:15:00,94.351,94.369,94.325,94.361,4612800001.0
2006-09-12 21:20:00,94.367,94.371,94.319,94.328,6375099984.0
2006-09-12 21:25:00,94.322,94.362,94.32,94.347,2811499986.0
2006-09-12 21:30:00,94.336,94.359,94.316,94.327,2763099981.0
2006-09-12 21:35:00,94.356,94.361,94.317,94.351,1514899989.0
2006-09-12 21:40:00,94.341,94.355,94.311,94.349,3623000007.0
2006-09-12 21:45:00,94.319,94.356,94.298,94.31,3154999990.0
2006-09-12 21:50:00,94.324,94.345,94.307,94.32,1588599992.0
2006-09-12 21:55:00,94.321,94.368,94.317,94.319,1867699981.0
2006-09-12 22:00:00,94.33,94.362,94.304,94.329,4011799983.0
2006-09-12 22:05:00,94.348,94.356,94.299,94.299,1104700001.0
2006-09-12 22:10:00,94.327,94.335,94.284,94.313,1688499995.0
2006-09-12 22:15:00,94.333,94.337,94.296,94.299,1533699993.0
2006-09-12 22:20:00,94.324,94.325,94.29,94.3,1027000005.0
2006-09-12 22:25:00,94.315,94.331,94.288,94.316,2060600004.0
2006-09-12 22:30:00,94.325,94.33,94.292,94.296,1879600001.0
2006-09-12 22:35:00,94.309,94.329,94.29,94.325,1236799995.0
2006-09-12 22:40:00,94.307,94.323,94.264,94.29,2060500006.0
2006-09-12 22:45:00,94.293,94.302,94.247,94.285,2439099993.0
2006-09-12 22:50:00,94.292,94.301,94.22,94.292,1553599989.0
2006-09-12 22:55:00,94.274,94.293,94.185,94.188,1204199993.0
2006-09-12 23:00:00,94.258,94.262,94.216,94.248,961700004.0
2006-09-12 23:05:00,94.227,94.259,94.21,94.259,951700000.0
2006-09-12 23:10:00,94.256,94.256,94.194,94.22,858200001.0
2006-09-12 23:15:00,94.227,94.248,94.183,94.187,1150099994.0
2006-09-12 23:20:00,94.193,94.226,94.125,94.154,1161699993.0
2006-09-12 23:25:00,94.169,94.205,94.152,94.176,977199993.0
2006-09-12 23:30:00,94.202,94.239,94.165,94.205,1315299995.0
2006-09-12 23:35:00,94.204,94.222,94.166,94.211,1077899999.0
2006-09-12 23:40:00,94.211,94.211,94.163,94.17,1478799989.0
2006-09-12 23:45:00,94.175,94.21,94.153,94.171,826199993.0
2006-09-12 23:50:00,94.157,94.229,94.157,94.203,1192499992.0
2006-09-12 23:55:00,94.193,94.203,94.159,94.166,817899997.0
2006-09-13 00:00:00,94.167,94.19,94.142,94.177,1172799999.0
2006-09-13 00:05:00,94.174,94.188,94.136,94.162,984500004.0
2006-09-13 00:10:00,94.159,94.212,94.156,94.187,1029999994.0
2006-09-13 00:15:00,94.182,94.197,94.151,94.166,820699988.0
2006-09-13 00:20:00,94.169,94.206,94.163,94.196,942600002.0
2006-09-13 00:25:00,94.195,94.208,94.154,94.166,1065299997.0
2006-09-13 00:30:00,94.176,94.208,94.154,94.154,1099799992.0
2006-09-13 00:35:00,94.153,94.234,94.146,94.206,1095400001.0
2006-09-13 00:40:00,94.207,94.232,94.187,94.213,1171800004.0
2006-09-13 00:45:00,94.223,94.268,94.206,94.232,1360099997.0
2006-09-13 00:50:00,94.232,94.238,94.161,94.172,788700000.0
2006-09-13 00:55:00,94.161,94.212,94.151,94.199,1140000011.0
2006-09-13 01:00:00,94.186,94.221,94.153,94.179,848100003.0
2006-09-13 01:05:00,94.177,94.177,94.136,94.173,1056500004.0
2006-09-13 01:10:00,94.156,94.18,94.135,94.174,1183600000.0
2006-09-13 01:15:00,94.188,94.2,94.153,94.173,797000001.0
2006-09-13 01:20:00,94.168,94.172,94.125,94.125,928999999.0
2006-09-13 01:25:00,94.14,94.153,94.108,94.128,1185499988.0
2006-09-13 01:30:00,94.152,94.17,94.122,94.163,1117000003.0
2006-09-13 01:35:00,94.165,94.177,94.131,94.177,934300004.0
2006-09-13 01:40:00,94.174,94.195,94.145,94.178,775000000.0
2006-09-13 01:45:00,94.194,94.194,94.153,94.184,1163599998.0
2006-09-13 01:50:00,94.18,94.2,94.145,94.182,1204199998.0
2006-09-13 01:55:00,94.205,94.205,94.16,94.173,1650999996.0
2006-09-13 02:00:00,94.164,94.176,94.129,94.129,996199992.0
2006-09-13 02:05:00,94.124,94.135,94.09,94.11,987299995.0
2006-09-13 02:10:00,94.103,94.116,93.961,93.965,928499994.0
2006-09-13 02:15:00,93.939,93.985,93.865,93.906,1170799999.0
2006-09-13 02:20:00,93.902,93.919,93.875,93.881,1291199998.0
2006-09-13 02:25:00,93.907,93.945,93.865,93.93,1394100001.0
2006-09-13 02:30:00,93.934,93.97,93.911,93.963,1107799996.0
2006-09-13 02:35:00,93.943,93.983,93.929,93.95,780100000.0
2006-09-13 02:40:00,93.943,93.962,93.91,93.933,1175799994.0
2006-09-13 02:45:00,93.926,93.955,93.911,93.929,1093800002.0
2006-09-13 02:50:00,93.946,93.946,93.879,93.914,940799996.0
2006-09-13 02:55:00,93.925,93.981,93.912,93.965,1134399997.0
2006-09-13 03:00:00,93.95,93.969,93.925,93.938,1108700002.0
2006-09-13 03:05:00,93.955,93.979,93.933,93.956,907999988.0
2006-09-13 03:10:00,93.965,93.975,93.915,93.915,1404499986.0
2006-09-13 03:15:00,93.933,93.987,93.914,93.969,686500000.0
2006-09-13 03:20:00,93.975,93.984,93.931,93.965,1366500005.0
2006-09-13 03:25:00,93.956,93.969,93.914,93.935,964700002.0
2006-09-13 03:30:00,93.93,93.958,93.918,93.954,1065999996.0
2006-09-13 03:35:00,93.934,93.975,93.924,93.947,1265099999.0
2006-09-13 03:40:00,93.968,93.982,93.926,93.97,1026900002.0
2006-09-13 03:45:00,93.943,93.997,93.943,93.985,964499995.0
2006-09-13 03:50:00,94.0,94.049,93.975,94.007,1118900004.0
2006-09-13 03:55:00,94.017,94.033,93.999,94.022,890599998.0
2006-09-13 04:00:00,94.008,94.025,93.97,94.01,750499996.0
2006-09-13 04:05:00,94.005,94.022,93.977,93.994,1301199989.0
2006-09-13 04:10:00,93.98,94.038,93.978,94.014,1084800001.0
2006-09-13 04:15:00,94.025,94.04,94.009,94.015,762999994.0
2006-09-13 04:20:00,94.015,94.045,93.992,94.018,1226899995.0
2006-09-13 04:25:00,94.014,94.035,93.985,93.999,1171299992.0
2006-09-13 04:30:00,94.011,94.033,93.993,93.998,963499991.0
2006-09-13 04:35:00,94.025,94.036,93.993,94.006,975099996.0
2006-09-13 04:40:00,94.029,94.048,94.006,94.027,883400001.0
2006-09-13 04:45:00,94.057,94.077,94.022,94.05,943600000.0
2006-09-13 04:50:00,94.05,94.066,94.021,94.043,1062400002.0
2006-09-13 04:55:00,94.032,94.074,94.012,94.06,1108200001.0
2006-09-13 05:00:00,94.061,94.072,94.008,94.038,792199996.0
2006-09-13 05:05:00,94.037,94.074,94.015,94.046,854999995.0
2006-09-13 05:10:00,94.063,94.076,94.021,94.062,1136099999.0
2006-09-13 05:15:00,94.061,94.075,94.037,94.053,781200001.0
2006-09-13 05:20:00,94.023,94.075,94.023,94.051,783500002.0
2006-09-13 05:25:00,94.048,94.065,94.031,94.056,798100004.0
2006-09-13 05:30:00,94.051,94.07,94.035,94.07,771499998.0
2006-09-13 05:35:00,94.057,94.07,94.015,94.053,1301899993.0
2006-09-13 05:40:00,94.03,94.058,94.02,94.034,992999999.0
2006-09-13 05:45:00,94.055,94.067,93.976,94.043,798000000.0
2006-09-13 05:50:00,94.052,94.087,94.01,94.064,1213899997.0
2006-09-13 05:55:00,94.065,94.075,94.04,94.057,957599999.0
2006-09-13 06:00:00,94.064,94.075,94.027,94.052,613999992.0
2006-09-13 06:05:00,94.038,94.072,94.017,94.06,955599990.0
2006-09-13 06:10:00,94.055,94.08,94.038,94.05,876099995.0
2006-09-13 06:15:00,94.053,94.082,94.029,94.08,804000003.0
2006-09-13 06:20:00,94.063,94.08,94.043,94.059,572899998.0
2006-09-13 06:25:00,94.069,94.11,94.048,94.11,1127599993.0
2006-09-13 06:30:00,94.101,94.133,94.085,94.1,768399996.0
2006-09-13 06:35:00,94.112,94.13,94.078,94.112,1134899989.0
2006-09-13 06:40:00,94.092,94.14,94.092,94.123,1132399997.0
2006-09-13 06:45:00,94.103,94.139,94.091,94.109,790799997.0
2006-09-13 06:50:00,94.114,94.142,94.104,94.115,1200500009.0
2006-09-13 06:55:00,94.118,94.14,94.083,94.132,1354400002.0
2006-09-13 07:00:00,94.128,94.155,94.097,94.135,944499989.0
2006-09-13 07:05:00,94.144,94.145,94.092,94.138,805300004.0
2006-09-13 07:10:00,94.136,94.164,94.13,94.13,1165899995.0
2006-09-13 07:15:00,94.148,94.175,94.116,94.142,889799999.0
2006-09-13 07:20:00,94.16,94.166,94.121,94.166,1046400001.0
2006-09-13 07:25:00,94.162,94.208,94.144,94.185,1046999999.0
2006-09-13 07:30:00,94.194,94.231,94.182,94.188,938599996.0
2006-09-13 07:35:00,94.178,94.204,94.152,94.183,1228700000.0
2006-09-13 07:40:00,94.185,94.208,94.161,94.203,1066100001.0
2006-09-13 07:45:00,94.19,94.216,94.17,94.193,1281599993.0
2006-09-13 07:50:00,94.176,94.229,94.17,94.21,1029700000.0
2006-09-13 07:55:00,94.216,94.216,94.134,94.171,991999994.0
2006-09-13 08:00:00,94.169,94.188,94.146,94.173,1147899997.0
2006-09-13 08:05:00,94.165,94.204,94.15,94.18,1260899996.0
2006-09-13 08:10:00,94.194,94.197,94.162,94.188,795599998.0
2006-09-13 08:15:00,94.173,94.183,94.121,94.153,896299995.0
2006-09-13 08:20:00,94.15,94.16,94.125,94.157,1141899992.0
2006-09-13 08:25:00,94.141,94.183,94.134,94.143,1155500007.0
2006-09-13 08:30:00,94.158,94.159,94.101,94.113,1131700002.0
2006-09-13 08:35:00,94.109,94.145,94.062,94.069,1296800011.0
2006-09-13 08:40:00,94.063,94.111,94.059,94.077,1172499994.0
2006-09-13 08:45:00,94.098,94.15,94.086,94.137,1000499991.0
2006-09-13 08:50:00,94.109,94.142,94.094,94.133,1062199994.0
2006-09-13 08:55:00,94.12,94.145,94.067,94.099,1196800002.0
2006-09-13 09:00:00,94.09,94.112,94.038,94.051,1371799999.0
2006-09-13 09:05:00,94.065,94.088,94.033,94.065,1151199995.0
2006-09-13 09:10:00,94.049,94.082,94.037,94.059,1148300001.0
2006-09-13 09:15:00,94.035,94.05,93.944,93.961,754000001.0
2006-09-13 09:20:00,93.967,94.037,93.958,94.035,998200001.0
2006-09-13 09:25:00,94.008,94.032,93.954,93.965,1275999998.0
2006-09-13 09:30:00,93.949,93.971,93.908,93.945,1096400004.0
2006-09-13 09:35:00,93.928,93.97,93.898,93.951,1211799997.0
2006-09-13 09:40:00,93.936,94.006,93.926,93.988,1234400000.0
2006-09-13 09:45:00,94.0,94.01,93.97,93.997,1041500001.0
2006-09-13 09:50:00,93.998,94.025,93.93,93.93,924799992.0
2006-09-13 09:55:00,93.928,93.975,93.905,93.905,1347199991.0
2006-09-13 10:00:00,93.907,93.962,93.899,93.945,1020199998.0
2006-09-13 10:05:00,93.937,93.973,93.928,93.973,1001800003.0
2006-09-13 10:10:00,93.94,93.975,93.931,93.957,1128000001.0
2006-09-13 10:15:00,93.963,93.968,93.924,93.941,1135099993.0
2006-09-13 10:20:00,93.956,93.956,93.863,93.894,1238699991.0
2006-09-13 10:25:00,93.892,93.946,93.881,93.919,911499995.0
2006-09-13 10:30:00,93.922,93.945,93.889,93.925,850300001.0
2006-09-13 10:35:00,93.913,93.962,93.905,93.934,1120899997.0
2006-09-13 10:40:00,93.924,93.997,93.924,93.995,921999997.0
2006-09-13 10:45:00,94.012,94.018,93.97,93.979,996199998.0
2006-09-13 10:50:00,94.003,94.022,93.967,94.004,1146899993.0
2006-09-13 10:55:00,94.022,94.05,93.996,94.023,1476900000.0
2006-09-13 11:00:00,94.049,94.07,94.02,94.039,1119499999.0
2006-09-13 11:05:00,94.041,94.073,94.004,94.067,926699996.0
2006-09-13 11:10:00,94.061,94.098,94.046,94.066,1096199998.0
2006-09-13 11:15:00,94.066,94.094,94.044,94.044,1349999999.0
2006-09-13 11:20:00,94.04,94.068,94.026,94.067,1262099993.0
2006-09-13 11:25:00,94.067,94.092,94.0,94.031,1115100010.0
2006-09-13 11:30:00,94.01,94.058,94.006,94.04,1320000001.0
2006-09-13 11:35:00,94.032,94.068,94.022,94.051,1131100007.0
2006-09-13 11:40:00,94.038,94.058,94.019,94.048,1335499996.0
2006-09-13 11:45:00,94.038,94.059,93.997,94.001,1342200006.0
2006-09-13 11:50:00,94.0,94.03,93.981,93.982,1162199992.0
2006-09-13 11:55:00,93.98,94.01,93.972,93.98,1153499990.0
2006-09-13 12:00:00,93.973,94.002,93.953,93.972,1144399998.0
2006-09-13 12:05:00,93.991,93.991,93.93,93.948,1341999994.0
2006-09-13 12:10:00,93.94,93.955,93.908,93.924,1130099992.0
2006-09-13 12:15:00,93.93,93.955,93.897,93.914,1085300006.0
2006-09-13 12:20:00,93.921,93.932,93.856,93.882,1160899994.0
2006-09-13 12:25:00,93.864,93.902,93.848,93.887,1098700001.0
2006-09-13 12:30:00,93.887,93.913,93.872,93.895,1015599991.0
2006-09-13 12:35:00,93.898,93.911,93.876,93.902,1718900001.0
2006-09-13 12:40:00,93.907,93.907,93.845,93.86,801299996.0
2006-09-13 12:45:00,93.89,93.912,93.871,93.887,1269699998.0
2006-09-13 12:50:00,93.884,93.905,93.843,93.9,1063599996.0
2006-09-13 12:55:00,93.863,93.93,93.86,93.922,794200003.0
2006-09-13 13:00:00,93.908,93.949,93.904,93.911,1314199992.0
2006-09-13 13:05:00,93.919,93.935,93.893,93.923,1172200004.0
2006-09-13 13:10:00,93.904,93.979,93.896,93.945,1142799992.0
2006-09-13 13:15:00,93.941,93.969,93.88,93.9,939599995.0
2006-09-13 13:20:00,93.901,93.932,93.885,93.93,1171699991.0
2006-09-13 13:25:00,93.908,93.956,93.897,93.935,1255300004.0
2006-09-13 13:30:00,93.934,93.948,93.899,93.911,1164499999.0
2006-09-13 13:35:00,93.908,93.948,93.889,93.941,1064699995.0
2006-09-13 13:40:00,93.931,93.946,93.893,93.94,1195200013.0
2006-09-13 13:45:00,93.922,93.935,93.893,93.897,1244500010.0
2006-09-13 13:50:00,93.915,93.941,93.884,93.923,1320600003.0
2006-09-13 13:55:00,93.918,93.932,93.871,93.885,1117300003.0
2006-09-13 14:00:00,93.908,93.911,93.864,93.889,1219200011.0
2006-09-13 14:05:00,93.896,93.903,93.841,93.872,924700001.0
2006-09-13 14:10:00,93.867,93.879,93.816,93.843,1072800000.0
2006-09-13 14:15:00,93.85,93.878,93.824,93.856,1239299996.0
2006-09-13 14:20:00,93.854,93.854,93.801,93.833,1229599998.0
2006-09-13 14:25:00,93.826,93.868,93.806,93.835,1003500006.0
2006-09-13 14:30:00,93.845,93.854,93.79,93.816,945799998.0
2006-09-13 14:35:00,93.807,93.822,93.769,93.779,1189899991.0
2006-09-13 14:40:00,93.791,93.816,93.746,93.773,771800007.0
2006-09-13 14:45:00,93.767,93.809,93.754,93.788,1061500008.0
2006-09-13 14:50:00,93.804,93.823,93.764,93.787,1390299995.0
2006-09-13 14:55:00,93.785,93.8,93.734,93.777,1224999996.0
2006-09-13 15:00:00,93.78,93.796,93.755,93.78,914899995.0
2006-09-13 15:05:00,93.791,93.807,93.764,93.798,1105399998.0
2006-09-13 15:10:00,93.778,93.851,93.778,93.837,1046399998.0
2006-09-13 15:15:00,93.812,93.847,93.796,93.799,1497900004.0
2006-09-13 15:20:00,93.827,93.858,93.766,93.853,967099999.0
2006-09-13 15:25:00,93.821,93.875,93.816,93.84,1115700005.0
2006-09-13 15:30:00,93.843,93.892,93.829,93.864,1162299997.0
2006-09-13 15:35:00,93.86,93.909,93.843,93.888,1073499993.0
2006-09-13 15:40:00,93.912,93.96,93.891,93.958,1175900000.0
2006-09-13 15:45:00,93.955,93.992,93.939,93.958,1063499993.0
2006-09-13 15:50:00,93.952,93.991,93.931,93.983,1199199998.0
2006-09-13 15:55:00,94.015,94.015,93.929,93.982,1105899987.0
2006-09-13 16:00:00,93.976,94.0,93.941,93.978,1447300003.0
2006-09-13 16:05:00,93.981,94.026,93.969,94.008,891800004.0
2006-09-13 16:10:00,94.017,94.022,93.936,93.992,1447200009.0
2006-09-13 16:15:00,94.005,94.01,93.94,93.964,1116499997.0
2006-09-13 16:20:00,93.972,93.979,93.908,93.912,1083599995.0
2006-09-13 16:25:00,93.918,93.933,93.853,93.871,1091700000.0
2006-09-13 16:30:00,93.866,93.884,93.834,93.848,1321000007.0
2006-09-13 16:35:00,93.852,93.94,93.852,93.92,1488499995.0
2006-09-13 16:40:00,93.886,93.938,93.881,93.918,1195000001.0
2006-09-13 16:45:00,93.938,93.947,93.855,93.855,1038000000.0
2006-09-13 16:50:00,93.882,93.941,93.846,93.941,999599996.0
2006-09-13 16:55:00,93.926,93.967,93.916,93.956,1258499990.0
2006-09-13 17:00:00,93.95,94.007,93.921,93.988,912099994.0
2006-09-13 17:05:00,93.995,94.016,93.972,94.0,999999999.0
2006-09-13 17:10:00,93.971,94.004,93.963,93.994,974800011.0
2006-09-13 17:15:00,93.971,94.008,93.96,93.999,1273000007.0
2006-09-13 17:20:00,94.0,94.072,93.997,94.033,1215099990.0
2006-09-13 17:25:00,94.026,94.067,94.008,94.054,1109100005.0
2006-09-13 17:30:00,94.051,94.079,94.015,94.036,1240799995.0
2006-09-13 17:35:00,94.038,94.082,94.026,94.065,1045499989.0
2006-09-13 17:40:00,94.064,94.07,94.006,94.025,1222299992.0
2006-09-13 17:45:00,94.028,94.054,93.963,94.003,1284399990.0
2006-09-13 17:50:00,94.0,94.032,93.966,94.006,1157000007.0
2006-09-13 17:55:00,94.024,94.027,93.967,93.969,1282300001.0
2006-09-13 18:00:00,93.988,94.03,93.975,94.01,5706899982.0
2006-09-13 18:05:00,94.0,94.01,93.97,93.98,8756499950.0
2006-09-13 18:10:00,93.966,93.97,93.909,93.96,7434399999.0
2006-09-13 18:15:00,93.97,94.0,93.914,93.95,6401700025.0
2006-09-13 18:20:00,93.958,93.97,93.912,93.93,8604799994.0
2006-09-13 18:25:00,93.888,93.924,93.87,93.895,8057800019.0
2006-09-13 18:30:00,93.895,93.96,93.877,93.912,7645399979.0
2006-09-13 18:35:00,93.923,93.959,93.898,93.933,5306699986.0
2006-09-13 18:40:00,93.947,93.985,93.93,93.95,5248099974.0
2006-09-13 18:45:00,93.952,93.989,93.948,93.961,2927700009.0
2006-09-13 18:50:00,93.967,93.986,93.936,93.937,6083499977.0
2006-09-13 18:55:00,93.959,93.986,93.94,93.958,4946699980.0
2006-09-13 19:00:00,93.975,93.987,93.945,93.975,2189999992.0
2006-09-13 19:05:00,93.955,94.039,93.947,94.012,5486399987.0
2006-09-13 19:10:00,94.031,94.056,93.999,94.022,1852900000.0
2006-09-13 19:15:00,94.015,94.04,93.989,94.013,4570399980.0
2006-09-13 19:20:00,94.043,94.055,93.995,94.04,4357599995.0
2006-09-13 19:25:00,94.024,94.057,94.011,94.04,5881400006.0
2006-09-13 19:30:00,94.044,94.051,93.992,94.028,4299099989.0
2006-09-13 19:35:00,94.009,94.03,93.95,93.973,3372900004.0
2006-09-13 19:40:00,93.956,94.001,93.946,93.968,4179699989.0
2006-09-13 19:45:00,93.965,93.997,93.947,93.968,3155599988.0
2006-09-13 19:50:00,93.946,93.984,93.937,93.953,3127399990.0
2006-09-13 19:55:00,93.966,93.982,93.92,93.942,3371099996.0
2006-09-13 20:00:00,93.942,93.969,93.915,93.954,2544600002.0
2006-09-13 20:05:00,93.95,93.994,93.931,93.964,2737199991.0
2006-09-13 20:10:00,93.975,93.975,93.902,93.937,5056499996.0
2006-09-13 20:15:00,93.937,93.965,93.895,93.927,4368799997.0
2006-09-13 20:20:00,93.927,93.949,93.891,93.949,4391999970.0
2006-09-13 20:25:00,93.931,93.966,93.913,93.963,6702899986.0
2006-09-13 20:30:00,93.96,93.974,93.919,93.964,4545100004.0
2006-09-13 20:35:00,93.965,93.99,93.937,93.977,4627300005.0
2006-09-13 20:40:00,93.976,93.986,93.945,93.973,5020999986.0
2006-09-13 20:45:00,93.948,93.97,93.928,93.954,4399199977.0
2006-09-13 20:50:00,93.955,93.979,93.922,93.968,4101400010.0
2006-09-13 20:55:00,93.952,93.983,93.931,93.966,5419699975.0
2006-09-13 21:00:00,93.98,93.985,93.947,93.961,3178599979.0
2006-09-13 21:05:00,93.97,93.994,93.933,93.955,2440799989.0
2006-09-13 21:10:00,93.969,93.993,93.932,93.982,3328000008.0
2006-09-13 21:15:00,93.976,93.999,93.936,93.993,4964200001.0
2006-09-13 21:20:00,93.991,94.005,93.929,93.98,6870599972.0
2006-09-13 21:25:00,93.986,94.002,93.962,93.974,2982099990.0
2006-09-13 21:30:00,93.99,94.0,93.947,93.962,2967099978.0
2006-09-13 21:35:00,93.982,94.009,93.957,94.009,1765599998.0
2006-09-13 21:40:00,94.006,94.009,93.971,93.994,3316500002.0
2006-09-13 21:45:00,93.978,94.006,93.964,93.969,3054699998.0
2006-09-13 21:50:00,93.985,93.99,93.939,93.96,1489199996.0
2006-09-13 21:55:00,93.958,93.995,93.94,93.983,1758099980.0
2006-09-13 22:00:00,93.97,94.002,93.944,93.975,3658499986.0
2006-09-13 22:05:00,93.96,94.0,93.945,93.979,1077899988.0
2006-09-13 22:10:00,93.966,94.003,93.95,93.979,1732599984.0
2006-09-13 22:15:00,93.997,94.003,93.967,93.97,1458499993.0
2006-09-13 22:20:00,93.98,94.0,93.949,93.972,919799996.0
2006-09-13 22:25:00,94.003,94.013,93.966,93.972,1613299991.0
2006-09-13 22:30:00,94.008,94.023,93.961,93.983,2032299985.0
2006-09-13 22:35:00,93.988,94.003,93.962,94.003,1397400003.0
2006-09-13 22:40:00,93.988,94.039,93.982,94.013,1810199992.0
2006-09-13 22:45:00,94.009,94.06,93.994,94.046,2118299997.0
2006-09-13 22:50:00,94.031,94.055,93.997,94.029,1552699996.0
2006-09-13 22:55:00,94.026,94.056,93.953,93.953,1574000001.0
2006-09-13 23:00:00,93.937,94.018,93.884,93.929,1025099996.0
2006-09-13 23:05:00,93.904,93.991,93.893,93.991,1040399990.0
2006-09-13 23:10:00,94.004,94.028,93.918,93.93,1200599999.0
2006-09-13 23:15:00,93.937,93.958,93.88,93.958,998599999.0
2006-09-13 23:20:00,93.957,93.977,93.929,93.965,1160999993.0
2006-09-13 23:25:00,93.978,93.986,93.912,93.927,1010899997.0
2006-09-13 23:30:00,93.945,93.993,93.945,93.974,1224300004.0
2006-09-13 23:35:00,93.996,94.017,93.951,93.989,1074199990.0
2006-09-13 23:40:00,93.992,94.019,93.928,93.995,1429999994.0
2006-09-13 23:45:00,93.968,94.016,93.962,94.005,1069099996.0
2006-09-13 23:50:00,93.981,94.017,93.979,94.012,1237599994.0
2006-09-13 23:55:00,93.997,94.005,93.965,93.972,917199989.0
2006-09-14 00:00:00,93.972,94.0,93.958,93.982,1063199999.0
2006-09-14 00:05:00,93.988,93.998,93.957,93.957,1094299997.0
2006-09-14 00:10:00,93.989,93.992,93.934,93.934,815099997.0
2006-09-14 00:15:00,93.929,93.957,93.923,93.944,1125099989.0
2006-09-14 00:20:00,93.926,93.974,93.921,93.935,1030799997.0
2006-09-14 00:25:00,93.963,93.985,93.949,93.972,1175699995.0
2006-09-14 00:30:00,93.955,93.974,93.914,93.914,819699993.0
2006-09-14 00:35:00,93.934,93.966,93.927,93.945,1193799998.0
2006-09-14 00:40:00,93.968,93.968,93.932,93.95,889299998.0
2006-09-14 00:45:00,93.955,93.978,93.92,93.952,1285400011.0
2006-09-14 00:50:00,93.932,93.968,93.888,93.938,1189800003.0
2006-09-14 00:55:00,93.955,93.987,93.94,93.973,1510500004.0
2006-09-14 01:00:00,93.972,93.998,93.947,93.971,1103999982.0
2006-09-14 01:05:00,93.965,93.999,93.953,93.985,680899998.0
2006-09-14 01:10:00,94.002,94.012,93.974,93.992,913099998.0
2006-09-14 01:15:00,94.001,94.037,93.992,94.023,767900005.0
2006-09-14 01:20:00,94.018,94.026,93.953,93.971,750100005.0
2006-09-14 01:25:00,93.971,93.971,93.88,93.923,1065699995.0
2006-09-14 01:30:00,93.934,93.955,93.904,93.932,1032699998.0
2006-09-14 01:35:00,93.929,93.966,93.904,93.966,1134200005.0
2006-09-14 01:40:00,93.959,93.972,93.915,93.972,730899998.0
2006-09-14 01:45:00,93.978,93.985,93.926,93.972,1178399991.0
2006-09-14 01:50:00,93.951,93.985,93.93,93.964,980399991.0
2006-09-14 01:55:00,93.975,93.982,93.94,93.978,1526499998.0
2006-09-14 02:00:00,93.977,94.008,93.936,93.982,894899997.0
2006-09-14 02:05:00,93.986,94.015,93.968,93.988,1088499984.0
2006-09-14 02:10:00,93.973,94.022,93.964,93.997,1083599991.0
2006-09-14 02:15:00,93.994,94.034,93.986,94.013,1131599995.0
2006-09-14 02:20:00,94.015,94.03,93.989,93.989,1054700000.0
2006-09-14 02:25:00,94.004,94.053,93.99,94.048,1176000003.0
2006-09-14 02:30:00,94.042,94.053,94.003,94.021,870799997.0
2006-09-14 02:35:00,94.009,94.051,94.006,94.038,1077999993.0
2006-09-14 02:40:00,94.032,94.077,94.025,94.077,1097600008.0
2006-09-14 02:45:00,94.077,94.085,94.039,94.055,917500004.0
2006-09-14 02:50:00,94.065,94.065,94.028,94.057,801899992.0
2006-09-14 02:55:00,94.036,94.056,94.021,94.036,1108399996.0
2006-09-14 03:00:00,94.027,94.037,93.975,93.975,1030600005.0
2006-09-14 03:05:00,94.009,94.059,94.005,94.042,1107899995.0
2006-09-14 03:10:00,94.02,94.056,94.013,94.037,1438300002.0
2006-09-14 03:15:00,94.016,94.031,93.987,94.001,813900000.0
2006-09-14 03:20:00,94.003,94.025,93.973,93.988,1294000006.0
2006-09-14 03:25:00,93.984,94.008,93.967,93.985,1139100000.0
2006-09-14 03:30:00,93.977,94.014,93.965,94.003,1383699995.0
2006-09-14 03:35:00,94.004,94.028,93.969,93.994,1002399995.0
2006-09-14 03:40:00,93.994,93.999,93.9,93.95,1051199991.0
2006-09-14 03:45:00,93.975,93.989,93.933,93.975,942099991.0
2006-09-14 03:50:00,93.973,93.984,93.939,93.957,1035699999.0
2006-09-14 03:55:00,93.944,93.994,93.943,93.949,1011200003.0
2006-09-14 04:00:00,93.945,93.978,93.94,93.963,912500001.0
2006-09-14 04:05:00,93.986,94.006,93.954,93.954,1002400003.0
2006-09-14 04:10:00,93.964,93.991,93.95,93.967,1026499999.0
2006-09-14 04:15:00,93.959,93.985,93.951,93.955,754599990.0
2006-09-14 04:20:00,93.933,93.985,93.933,93.981,854599999.0
2006-09-14 04:25:00,93.978,93.99,93.952,93.956,977099990.0
2006-09-14 04:30:00,93.962,93.982,93.947,93.963,1011799991.0
2006-09-14 04:35:00,93.987,93.993,93.921,93.94,935100001.0
2006-09-14 04:40:00,93.931,93.952,93.915,93.933,950499989.0
2006-09-14 04:45:00,93.937,93.945,93.903,93.922,885799993.0
2006-09-14 04:50:00,93.945,93.962,93.914,93.932,811299991.0
2006-09-14 04:55:00,93.949,93.97,93.923,93.96,790099992.0
2006-09-14 05:00:00,93.964,93.993,93.931,93.977,901699997.0
2006-09-14 05:05:00,93.97,94.009,93.967,93.986,1105500006.0
2006-09-14 05:10:00,93.982,94.01,93.959,93.992,1088500000.0
2006-09-14 05:15:00,94.007,94.012,93.974,93.976,837499988.0
2006-09-14 05:20:00,93.973,94.01,93.951,93.976,954599992.0
2006-09-14 05:25:00,93.966,94.005,93.95,93.99,1138899990.0
2006-09-14 05:30:00,93.977,94.015,93.974,94.008,1512700004.0
2006-09-14 05:35:00,94.0,94.013,93.961,94.0,841899999.0
2006-09-14 05:40:00,94.001,94.023,93.976,93.995,764299995.0
2006-09-14 05:45:00,94.013,94.027,93.95,93.999,801299992.0
2006-09-14 05:50:00,93.991,94.02,93.977,93.989,1002600007.0
2006-09-14 05:55:00,93.994,94.01,93.962,93.985,1081900000.0
2006-09-14 06:00:00,93.978,94.001,93.959,93.979,1225500000.0
2006-09-14 06:05:00,93.98,94.008,93.967,93.987,1139000009.0
2006-09-14 06:10:00,93.974,94.021,93.958,93.988,989799997.0
2006-09-14 06:15:00,93.979,94.019,93.979,93.999,980399990.0
2006-09-14 06:20:00,94.006,94.006,93.949,93.97,846199999.0
2006-09-14 06:25:00,93.959,94.002,93.934,93.985,1047399994.0
2006-09-14 06:30:00,93.971,93.993,93.951,93.97,580600005.0
2006-09-14 06:35:00,93.983,94.009,93.95,93.995,762000000.0
2006-09-14 06:40:00,93.978,94.0,93.962,93.968,949299992.0
2006-09-14 06:45:00,93.96,94.007,93.96,94.003,751800002.0
2006-09-14 06:50:00,93.975,94.003,93.961,93.983,985299990.0
2006-09-14 06:55:00,93.983,94.008,93.948,93.977,1192399997.0
2006-09-14 07:00:00,93.992,93.996,93.955,93.985,1016499998.0
2006-09-14 07:05:00,93.982,93.988,93.944,93.988,685300005.0
2006-09-14 07:10:00,93.99,93.998,93.951,93.975,1174700001.0
2006-09-14 07:15:00,93.934,93.99,93.934,93.965,1193699984.0
2006-09-14 07:20:00,93.954,93.992,93.939,93.979,1131800000.0
2006-09-14 07:25:00,93.984,93.988,93.935,93.958,1115099998.0
2006-09-14 07:30:00,93.957,93.994,93.941,93.972,708099996.0
2006-09-14 07:35:00,93.958,94.014,93.948,93.984,1129499994.0
2006-09-14 07:40:00,93.99,94.01,93.966,94.009,1132900003.0
2006-09-14 07:45:00,93.984,94.022,93.964,93.99,825899999.0
2006-09-14 07:50:00,93.984,94.005,93.959,93.991,923500003.0
2006-09-14 07:55:00,93.989,94.002,93.963,93.976,1058900010.0
2006-09-14 08:00:00,93.992,94.015,93.974,94.002,1169999996.0
2006-09-14 08:05:00,93.994,94.022,93.979,94.009,1054400004.0
2006-09-14 08:10:00,93.989,94.046,93.985,94.029,1372799996.0
2006-09-14 08:15:00,94.042,94.073,94.008,94.043,1326499999.0
2006-09-14 08:20:00,94.06,94.077,94.03,94.06,871699998.0
2006-09-14 08:25:00,94.059,94.08,94.018,94.04,1250000005.0
2006-09-14 08:30:00,94.046,94.085,94.034,94.053,1211599994.0
2006-09-14 08:35:00,94.075,94.102,94.034,94.069,1042899999.0
2006-09-14 08:40:00,94.067,94.081,94.029,94.068,1221600004.0
2006-09-14 08:45:00,94.061,94.076,94.014,94.06,1123499994.0
2006-09-14 08:50:00,94.039,94.089,94.009,94.085,1066500001.0
2006-09-14 08:55:00,94.084,94.096,94.027,94.056,831699990.0
2006-09-14 09:00:00,94.058,94.076,94.04,94.067,1196600002.0
2006-09-14 09:05:00,94.045,94.065,93.967,94.014,1123500008.0
2006-09-14 09:10:00,94.039,94.082,94.016,94.055,1231799986.0
2006-09-14 09:15:00,94.059,94.124,94.057,94.062,1169399998.0
2006-09-14 09:20:00,94.077,94.119,94.068,94.084,956900000.0
2006-09-14 09:25:00,94.09,94.119,94.062,94.098,1401499999.0
2006-09-14 09:30:00,94.083,94.125,94.066,94.087,1056699991.0
2006-09-14 09:35:00,94.088,94.125,94.072,94.112,1466100004.0
2006-09-14 09:40:00,94.113,94.139,94.098,94.128,1028500005.0
2006-09-14 09:45:00,94.118,94.13,94.072,94.082,966199992.0
2006-09-14 09:50:00,94.104,94.121,94.066,94.074,1058099994.0
2006-09-14 09:55:00,94.071,94.117,94.07,94.076,1492699997.0
2006-09-14 10:00:00,94.067,94.126,94.061,94.119,1259999998.0
2006-09-14 10:05:00,94.097,94.145,94.089,94.105,1072700002.0
2006-09-14 10:10:00,94.12,94.187,94.102,94.163,926599994.0
2006-09-14 10:15:00,94.181,94.194,94.117,94.143,1044999991.0
2006-09-14 10:20:00,94.152,94.171,94.106,94.159,1161299994.0
2006-09-14 10:25:00,94.17,94.211,94.159,94.175,1158500006.0
2006-09-14 10:30:00,94.17,94.219,94.165,94.184,1095699997.0
2006-09-14 10:35:00,94.203,94.225,94.154,94.174,1019900001.0
2006-09-14 10:40:00,94.174,94.208,94.153,94.198,1409999994.0
2006-09-14 10:45:00,94.187,94.231,94.171,94.208,1014599992.0
2006-09-14 10:50:00,94.225,94.234,94.164,94.198,1247600000.0
2006-09-14 10:55:00,94.213,94.231,94.182,94.222,1197399998.0
2006-09-14 11:00:00,94.21,94.229,94.11,94.125,1182099997.0
2006-09-14 11:05:00,94.106,94.15,94.098,94.129,1109599988.0
2006-09-14 11:10:00,94.151,94.165,94.105,94.126,1500999996.0
2006-09-14 11:15:00,94.131,94.147,94.101,94.12,1179499998.0
2006-09-14 11:20:00,94.114,94.136,94.09,94.112,1232899994.0
2006-09-14 11:25:00,94.12,94.133,94.075,94.1,1100299994.0
2006-09-14 11:30:00,94.116,94.153,94.103,94.13,1535699989.0
2006-09-14 11:35:00,94.14,94.196,94.121,94.196,1124499995.0
2006-09-14 11:40:00,94.21,94.309,94.184,94.291,1423899994.0
2006-09-14 11:45:00,94.29,94.398,94.279,94.367,1006699999.0
2006-09-14 11:50:00,94.392,94.398,94.313,94.317,1269199993.0
2006-09-14 11:55:00,94.319,94.34,94.278,94.333,1186999990.0
2006-09-14 12:00:00,94.334,94.355,94.295,94.341,1014399995.0
2006-09-14 12:05:00,94.334,94.346,94.305,94.342,1129699996.0
2006-09-14 12:10:00,94.345,94.37,94.321,94.365,1217300002.0
2006-09-14 12:15:00,94.35,94.394,94.34,94.366,1179100002.0
2006-09-14 12:20:00,94.383,94.415,94.349,94.405,1314999996.0
2006-09-14 12:25:00,94.385,94.419,94.381,94.402,1214799996.0
2006-09-14 12:30:00,94.381,94.44,94.381,94.394,1045500003.0
2006-09-14 12:35:00,94.393,94.476,94.385,94.469,943400001.0
2006-09-14 12:40:00,94.455,94.481,94.39,94.429,797199988.0
2006-09-14 12:45:00,94.438,94.46,94.391,94.413,1324699992.0
2006-09-14 12:50:00,94.412,94.434,94.317,94.416,924499994.0
2006-09-14 12:55:00,94.4,94.415,94.357,94.371,1046900007.0
2006-09-14 13:00:00,94.4,94.434,94.366,94.414,1235400006.0
2006-09-14 13:05:00,94.437,94.444,94.4,94.404,1302899993.0
2006-09-14 13:10:00,94.407,94.431,94.379,94.404,1016499999.0
2006-09-14 13:15:00,94.401,94.409,94.335,94.393,1233299994.0
2006-09-14 13:20:00,94.399,94.415,94.371,94.395,1301399996.0
2006-09-14 13:25:00,94.412,94.42,94.373,94.401,1364199999.0
2006-09-14 13:30:00,94.413,94.418,94.359,94.367,1045399995.0
2006-09-14 13:35:00,94.353,94.402,94.337,94.376,962799991.0
2006-09-14 13:40:00,94.395,94.405,94.35,94.363,1060399991.0
2006-09-14 13:45:00,94.372,94.388,94.346,94.388,838599994.0
2006-09-14 13:50:00,94.363,94.402,94.35,94.361,1189199996.0
2006-09-14 13:55:00,94.358,94.403,94.352,94.369,1199599999.0
2006-09-14 14:00:00,94.369,94.481,94.312,94.336,912399995.0
2006-09-14 14:05:00,94.317,94.326,94.199,94.247,1236799998.0
2006-09-14 14:10:00,94.24,94.25,94.167,94.235,1066099996.0
2006-09-14 14:15:00,94.225,94.225,94.122,94.146,1111899997.0
2006-09-14 14:20:00,94.153,94.168,94.099,94.131,1271999997.0
2006-09-14 14:25:00,94.122,94.155,94.058,94.098,1237699997.0
2006-09-14 14:30:00,94.11,94.144,94.015,94.066,1260199997.0
2006-09-14 14:35:00,94.06,94.08,93.975,94.022,1207099998.0
2006-09-14 14:40:00,94.003,94.015,93.869,93.937,1201499996.0
2006-09-14 14:45:00,93.919,93.958,93.885,93.885,1174999990.0
2006-09-14 14:50:00,93.899,93.968,93.891,93.968,1227000001.0
2006-09-14 14:55:00,93.95,93.988,93.929,93.987,1170199997.0
2006-09-14 15:00:00,93.983,93.995,93.941,93.953,1213499994.0
2006-09-14 15:05:00,93.943,93.969,93.917,93.928,1188999999.0
2006-09-14 15:10:00,93.946,93.963,93.905,93.908,1106199997.0
2006-09-14 15:15:00,93.92,93.963,93.895,93.95,1226199997.0
2006-09-14 15:20:00,93.95,93.982,93.888,93.965,1268899996.0
2006-09-14 15:25:00,93.956,94.017,93.945,94.016,1285999999.0
2006-09-14 15:30:00,93.99,94.009,93.947,93.974,1127899996.0
2006-09-14 15:35:00,93.968,94.075,93.956,94.026,897200005.0
2006-09-14 15:40:00,94.016,94.073,94.008,94.051,998999989.0
2006-09-14 15:45:00,94.048,94.067,93.993,93.993,1088600001.0
2006-09-14 15:50:00,94.0,94.024,93.98,93.995,1177299995.0
2006-09-14 15:55:00,94.032,94.056,94.004,94.033,1225100000.0
2006-09-14 16:00:00,94.033,94.078,94.028,94.037,1292000000.0
2006-09-14 16:05:00,94.051,94.095,94.03,94.076,1070099996.0
2006-09-14 16:10:00,94.071,94.093,94.011,94.076,1189600001.0
2006-09-14 16:15:00,94.076,94.114,94.035,94.093,1090000001.0
2006-09-14 16:20:00,94.088,94.113,94.059,94.07,1071499997.0
2006-09-14 16:25:00,94.084,94.103,94.032,94.037,1002499995.0
2006-09-14 16:30:00,94.066,94.085,94.035,94.055,1254399997.0
2006-09-14 16:35:00,94.055,94.097,94.048,94.067,1359799998.0
2006-09-14 16:40:00,94.083,94.098,94.026,94.058,1402199989.0
2006-09-14 16:45:00,94.048,94.129,94.036,94.118,1045000002.0
2006-09-14 16:50:00,94.11,94.123,94.065,94.082,1121199995.0
2006-09-14 16:55:00,94.1,94.169,94.098,94.143,1219399997.0
2006-09-14 17:00:00,94.112,94.141,94.052,94.094,1271999994.0
2006-09-14 17:05:00,94.099,94.141,94.078,94.127,1320299987.0
2006-09-14 17:10:00,94.138,94.145,94.099,94.123,1035999998.0
2006-09-14 17:15:00,94.096,94.118,94.068,94.086,1223399998.0
2006-09-14 17:20:00,94.104,94.124,94.058,94.068,1040899997.0
2006-09-14 17:25:00,94.065,94.105,94.047,94.053,906299999.0
2006-09-14 17:30:00,94.037,94.082,94.011,94.06,1470400002.0
2006-09-14 17:35:00,94.073,94.073,93.974,93.974,1065500000.0
2006-09-14 17:40:00,93.967,93.998,93.93,93.955,1174199998.0
2006-09-14 17:45:00,93.975,94.007,93.963,93.967,989099989.0
2006-09-14 17:50:00,93.978,94.015,93.964,93.975,1065499996.0
2006-09-14 17:55:00,93.992,94.011,93.94,93.94,1263900005.0
2006-09-14 18:00:00,93.95,94.02,93.95,94.02,7981199948.0
2006-09-14 18:05:00,94.03,94.05,94.01,94.042,10018999930.0
2006-09-14 18:10:00,94.032,94.06,93.984,94.04,7204999988.0
2006-09-14 18:15:00,94.05,94.139,94.04,94.137,6779799988.0
2006-09-14 18:20:00,94.135,94.137,94.086,94.09,7200199954.0
2006-09-14 18:25:00,94.07,94.075,94.029,94.063,6695199946.0
2006-09-14 18:30:00,94.061,94.073,94.038,94.04,8156499978.0
2006-09-14 18:35:00,94.038,94.044,93.977,94.014,5903499997.0
2006-09-14 18:40:00,94.044,94.056,93.967,93.982,5576399996.0
2006-09-14 18:45:00,93.96,93.99,93.935,93.964,2936499988.0
2006-09-14 18:50:00,93.957,94.0,93.926,93.933,5610199979.0
2006-09-14 18:55:00,93.949,93.973,93.929,93.955,4864599982.0
2006-09-14 19:00:00,93.958,93.991,93.93,93.961,2117799995.0
2006-09-14 19:05:00,93.957,93.985,93.929,93.968,5040599999.0
2006-09-14 19:10:00,93.977,93.997,93.948,93.965,1992200000.0
2006-09-14 19:15:00,93.976,93.976,93.922,93.94,3815999981.0
2006-09-14 19:20:00,93.948,93.972,93.918,93.95,4418499993.0
2006-09-14 19:25:00,93.947,93.965,93.927,93.947,5524800000.0
2006-09-14 19:30:00,93.962,93.969,93.925,93.941,4472699996.0
2006-09-14 19:35:00,93.965,93.979,93.935,93.962,3195300003.0
2006-09-14 19:40:00,93.926,93.97,93.926,93.945,3731600001.0
2006-09-14 19:45:00,93.963,93.977,93.925,93.938,3129200000.0
2006-09-14 19:50:00,93.951,93.969,93.924,93.952,2831599992.0
2006-09-14 19:55:00,93.941,93.978,93.923,93.956,3539999984.0
2006-09-14 20:00:00,93.972,93.978,93.938,93.963,2817400000.0
2006-09-14 20:05:00,93.943,93.967,93.913,93.947,2681600001.0
2006-09-14 20:10:00,93.953,93.971,93.91,93.925,5231699999.0
2006-09-14 20:15:00,93.933,93.937,93.868,93.892,4710399993.0
2006-09-14 20:20:00,93.907,93.924,93.835,93.869,4186799983.0
2006-09-14 20:25:00,93.868,93.87,93.813,93.87,5671899985.0
2006-09-14 20:30:00,93.86,93.884,93.826,93.875,4831499994.0
2006-09-14 20:35:00,93.847,93.888,93.838,93.883,4402599983.0
2006-09-14 20:40:00,93.885,93.89,93.84,93.851,5429799982.0
2006-09-14 20:45:00,93.862,93.877,93.826,93.853,5042599986.0
2006-09-14 20:50:00,93.84,93.871,93.814,93.853,4232499983.0
2006-09-14 20:55:00,93.855,93.855,93.806,93.83,4785399983.0
2006-09-14 21:00:00,93.84,93.84,93.79,93.827,3215199988.0
2006-09-14 21:05:00,93.802,93.847,93.802,93.821,2316800004.0
2006-09-14 21:10:00,93.842,93.875,93.822,93.86,3320400002.0
2006-09-14 21:15:00,93.862,93.877,93.84,93.872,4645999984.0
2006-09-14 21:20:00,93.875,93.883,93.819,93.866,6718999969.0
2006-09-14 21:25:00,93.872,93.888,93.843,93.872,3528599980.0
2006-09-14 21:30:00,93.883,93.888,93.834,93.853,2745999996.0
2006-09-14 21:35:00,93.881,93.902,93.842,93.89,1773200004.0
2006-09-14 21:40:00,93.875,93.895,93.838,93.872,3216299995.0
2006-09-14 21:45:00,93.853,93.899,93.844,93.883,3263899998.0
2006-09-14 21:50:00,93.872,93.91,93.869,93.897,1559599994.0
2006-09-14 21:55:00,93.895,93.912,93.876,93.893,1659000007.0
2006-09-14 22:00:00,93.893,93.899,93.836,93.877,3923900001.0
2006-09-14 22:05:00,93.865,93.887,93.836,93.843,1066699993.0
2006-09-14 22:10:00,93.867,93.876,93.822,93.865,1823700002.0
2006-09-14 22:15:00,93.865,93.876,93.829,93.843,1718299995.0
2006-09-14 22:20:00,93.852,93.887,93.842,93.88,1178200005.0
2006-09-14 22:25:00,93.87,93.901,93.847,93.847,1720399999.0
2006-09-14 22:30:00,93.867,93.895,93.859,93.891,1836899991.0
2006-09-14 22:35:00,93.902,93.92,93.873,93.901,1419200000.0
2006-09-14 22:40:00,93.922,93.924,93.87,93.91,1911499992.0
2006-09-14 22:45:00,93.885,93.914,93.858,93.885,2174200005.0
2006-09-14 22:50:00,93.895,93.915,93.846,93.905,1614699986.0
2006-09-14 22:55:00,93.891,93.92,93.82,93.875,1095299997.0
2006-09-14 23:00:00,93.91,93.926,93.875,93.881,1241900000.0
2006-09-14 23:05:00,93.9,93.928,93.865,93.928,1006700009.0
2006-09-14 23:10:00,93.93,93.942,93.86,93.86,1109300009.0
2006-09-14 23:15:00,93.878,93.916,93.872,93.878,839999995.0
2006-09-14 23:20:00,93.855,93.919,93.85,93.881,1055599995.0
2006-09-14 23:25:00,93.861,93.901,93.849,93.895,944999998.0
2006-09-14 23:30:00,93.896,93.896,93.833,93.858,1283400000.0
2006-09-14 23:35:00,93.877,93.882,93.831,93.856,1392199997.0
2006-09-14 23:40:00,93.873,93.882,93.82,93.858,1308299994.0
2006-09-14 23:45:00,93.846,93.851,93.802,93.817,644199997.0
2006-09-14 23:50:00,93.819,93.856,93.819,93.843,1152099990.0
2006-09-14 23:55:00,93.841,93.866,93.825,93.855,1070799997.0
2006-09-15 00:00:00,93.85,93.858,93.799,93.848,863299996.0
2006-09-15 00:05:00,93.847,93.847,93.802,93.802,1252599994.0
2006-09-15 00:10:00,93.826,93.841,93.806,93.819,937299997.0
2006-09-15 00:15:00,93.821,93.85,93.807,93.85,1121399997.0
2006-09-15 00:20:00,93.826,93.852,93.812,93.818,890999993.0
2006-09-15 00:25:00,93.85,93.865,93.81,93.845,1212599998.0
2006-09-15 00:30:00,93.838,93.856,93.807,93.832,839300006.0
2006-09-15 00:35:00,93.825,93.862,93.81,93.861,1081299999.0
2006-09-15 00:40:00,93.868,93.868,93.827,93.85,1234599993.0
2006-09-15 00:45:00,93.837,93.875,93.829,93.853,1092499999.0
2006-09-15 00:50:00,93.841,93.865,93.816,93.85,1264899994.0
2006-09-15 00:55:00,93.855,93.865,93.814,93.845,1424699995.0
2006-09-15 01:00:00,93.835,93.871,93.829,93.835,948799993.0
2006-09-15 01:05:00,93.846,93.867,93.825,93.854,756299992.0
2006-09-15 01:10:00,93.855,93.872,93.835,93.859,921599990.0
2006-09-15 01:15:00,93.87,93.882,93.849,93.868,1181399997.0
2006-09-15 01:20:00,93.873,93.91,93.855,93.887,1237999997.0
2006-09-15 01:25:00,93.878,93.928,93.869,93.925,1108499997.0
2006-09-15 01:30:00,93.932,93.933,93.898,93.924,1087599996.0
2006-09-15 01:35:00,93.91,93.933,93.896,93.922,992800002.0
2006-09-15 01:40:00,93.913,93.93,93.891,93.908,1122799990.0
2006-09-15 01:45:00,93.907,93.925,93.856,93.906,1014300003.0
2006-09-15 01:50:00,93.9,93.955,93.879,93.931,1240999995.0
2006-09-15 01:55:00,93.938,93.954,93.916,93.935,1630599996.0
2006-09-15 02:00:00,93.928,93.966,93.926,93.95,1008000001.0
2006-09-15 02:05:00,93.963,93.996,93.936,93.97,1375999998.0
2006-09-15 02:10:00,93.956,93.973,93.939,93.943,951700002.0
2006-09-15 02:15:00,93.944,93.996,93.941,93.982,1159799993.0
2006-09-15 02:20:00,93.979,94.013,93.968,93.978,1042699992.0
2006-09-15 02:25:00,93.997,93.998,93.963,93.997,1007499995.0
2006-09-15 02:30:00,93.99,94.006,93.964,93.988,955099999.0
2006-09-15 02:35:00,93.999,94.01,93.964,93.975,792399998.0
2006-09-15 02:40:00,93.984,93.997,93.957,93.997,1259699998.0
2006-09-15 02:45:00,93.977,93.998,93.939,93.94,1257500002.0
2006-09-15 02:50:00,93.939,93.955,93.893,93.941,937899992.0
2006-09-15 02:55:00,93.937,93.974,93.919,93.936,1184699994.0
2006-09-15 03:00:00,93.947,93.959,93.913,93.922,1181499998.0
2006-09-15 03:05:00,93.916,93.938,93.891,93.91,1331199999.0
2006-09-15 03:10:00,93.888,93.921,93.875,93.893,1198199983.0
2006-09-15 03:15:00,93.883,93.901,93.851,93.862,945400000.0
2006-09-15 03:20:00,93.863,93.901,93.851,93.876,1145900007.0
2006-09-15 03:25:00,93.867,93.901,93.84,93.861,1087399993.0
2006-09-15 03:30:00,93.875,93.875,93.82,93.823,1270700000.0
2006-09-15 03:35:00,93.837,93.87,93.82,93.831,847499996.0
2006-09-15 03:40:00,93.83,93.882,93.814,93.867,965399997.0
2006-09-15 03:45:00,93.883,93.895,93.854,93.874,826499995.0
2006-09-15 03:50:00,93.859,93.888,93.844,93.888,1228999992.0
2006-09-15 03:55:00,93.904,93.936,93.89,93.914,1183900000.0
2006-09-15 04:00:00,93.884,93.915,93.882,93.89,733299997.0
2006-09-15 04:05:00,93.906,93.911,93.869,93.871,941099996.0
2006-09-15 04:10:00,93.897,93.915,93.87,93.882,921000002.0
2006-09-15 04:15:00,93.89,93.894,93.859,93.869,864799992.0
2006-09-15 04:20:00,93.862,93.882,93.834,93.834,1057799994.0
2006-09-15 04:25:00,93.864,93.871,93.831,93.858,925800001.0
2006-09-15 04:30:00,93.861,93.909,93.836,93.873,875199999.0
2006-09-15 04:35:00,93.873,93.878,93.83,93.83,1193699986.0
2006-09-15 04:40:00,93.849,93.868,93.83,93.849,798699998.0
2006-09-15 04:45:00,93.863,93.877,93.835,93.874,938000006.0
2006-09-15 04:50:00,93.859,93.884,93.849,93.883,909399992.0
2006-09-15 04:55:00,93.867,93.89,93.849,93.873,867000002.0
2006-09-15 05:00:00,93.862,93.886,93.83,93.865,875600003.0
2006-09-15 05:05:00,93.856,93.887,93.845,93.876,963499999.0
2006-09-15 05:10:00,93.876,93.889,93.85,93.887,649199997.0
2006-09-15 05:15:00,93.881,93.907,93.86,93.895,966700000.0
2006-09-15 05:20:00,93.913,93.933,93.893,93.918,644100001.0
2006-09-15 05:25:00,93.924,93.96,93.904,93.956,957799998.0
2006-09-15 05:30:00,93.938,93.98,93.934,93.98,647199990.0
2006-09-15 05:35:00,93.968,93.99,93.948,93.961,817499996.0
2006-09-15 05:40:00,93.97,93.973,93.938,93.944,787600004.0
2006-09-15 05:45:00,93.943,93.992,93.917,93.96,816100000.0
2006-09-15 05:50:00,93.93,93.979,93.93,93.934,950299997.0
2006-09-15 05:55:00,93.915,93.95,93.914,93.924,783499997.0
2006-09-15 06:00:00,93.93,93.936,93.872,93.883,844499999.0
2006-09-15 06:05:00,93.883,93.927,93.872,93.888,1279899995.0
2006-09-15 06:10:00,93.866,93.899,93.852,93.872,909999996.0
2006-09-15 06:15:00,93.865,93.894,93.858,93.876,693099992.0
2006-09-15 06:20:00,93.885,93.896,93.856,93.88,396199999.0
2006-09-15 06:25:00,93.875,93.881,93.791,93.811,1048299998.0
2006-09-15 06:30:00,93.802,93.824,93.763,93.803,1125700001.0
2006-09-15 06:35:00,93.805,93.816,93.768,93.801,964100006.0
2006-09-15 06:40:00,93.791,93.813,93.734,93.765,1053499995.0
2006-09-15 06:45:00,93.743,93.809,93.743,93.78,968899986.0
2006-09-15 06:50:00,93.802,93.823,93.776,93.782,913199989.0
2006-09-15 06:55:00,93.792,93.817,93.78,93.802,1161999996.0
2006-09-15 07:00:00,93.813,93.846,93.799,93.846,984399994.0
2006-09-15 07:05:00,93.845,93.86,93.795,93.831,721100002.0
2006-09-15 07:10:00,93.827,93.834,93.796,93.823,919299992.0
2006-09-15 07:15:00,93.811,93.842,93.796,93.815,808599999.0
2006-09-15 07:20:00,93.836,93.844,93.806,93.832,754799993.0
2006-09-15 07:25:00,93.811,93.835,93.789,93.822,937799995.0
2006-09-15 07:30:00,93.83,93.859,93.791,93.807,1141899994.0
2006-09-15 07:35:00,93.804,93.836,93.78,93.799,1208299996.0
2006-09-15 07:40:00,93.792,93.839,93.781,93.826,1216999995.0
2006-09-15 07:45:00,93.828,93.842,93.795,93.817,1053999988.0
2006-09-15 07:50:00,93.815,93.842,93.781,93.821,1114400002.0
2006-09-15 07:55:00,93.842,93.876,93.815,93.815,1014299995.0
2006-09-15 08:00:00,93.827,93.847,93.809,93.835,939600001.0
2006-09-15 08:05:00,93.83,93.833,93.78,93.804,1118799996.0
2006-09-15 08:10:00,93.788,93.82,93.767,93.795,1036599992.0
2006-09-15 08:15:00,93.8,93.82,93.755,93.789,805999998.0
2006-09-15 08:20:00,93.827,93.84,93.77,93.83,1092899991.0
2006-09-15 08:25:00,93.809,93.877,93.809,93.866,1195899997.0
2006-09-15 08:30:00,93.851,93.864,93.807,93.824,1015699989.0
2006-09-15 08:35:00,93.839,93.892,93.835,93.87,1240700003.0
2006-09-15 08:40:00,93.872,93.893,93.848,93.849,975999989.0
2006-09-15 08:45:00,93.872,93.905,93.855,93.903,941200002.0
2006-09-15 08:50:00,93.912,93.912,93.849,93.875,1008199994.0
2006-09-15 08:55:00,93.875,93.888,93.823,93.875,1104899996.0
2006-09-15 09:00:00,93.887,93.922,93.857,93.872,1489999996.0
2006-09-15 09:05:00,93.895,93.895,93.769,93.813,1242799988.0
2006-09-15 09:10:00,93.774,93.839,93.768,93.785,761799999.0
2006-09-15 09:15:00,93.793,93.807,93.767,93.78,978599999.0
2006-09-15 09:20:00,93.797,93.802,93.744,93.797,1070499999.0
2006-09-15 09:25:00,93.771,93.835,93.754,93.798,1093099989.0
2006-09-15 09:30:00,93.819,93.888,93.793,93.865,1080099988.0
2006-09-15 09:35:00,93.854,93.882,93.741,93.764,1426599995.0
2006-09-15 09:40:00,93.743,93.778,93.709,93.712,988399995.0
2006-09-15 09:45:00,93.712,93.743,93.689,93.712,1039199993.0
2006-09-15 09:50:00,93.699,93.718,93.672,93.685,1132099994.0
2006-09-15 09:55:00,93.658,93.71,93.639,93.648,1237300007.0
2006-09-15 10:00:00,93.657,93.692,93.641,93.655,1044700004.0
2006-09-15 10:05:00,93.656,93.678,93.612,93.644,1055699989.0
2006-09-15 10:10:00,93.643,93.689,93.626,93.675,1398099992.0
2006-09-15 10:15:00,93.675,93.675,93.572,93.59,1332399999.0
2006-09-15 10:20:00,93.589,93.589,93.511,93.512,1216799986.0
2006-09-15 10:25:00,93.483,93.54,93.481,93.517,1246299994.0
2006-09-15 10:30:00,93.51,93.534,93.455,93.49,1174799992.0
2006-09-15 10:35:00,93.512,93.55,93.501,93.528,1173999993.0
2006-09-15 10:40:00,93.538,93.543,93.429,93.472,1244700003.0
2006-09-15 10:45:00,93.472,93.485,93.425,93.467,1125899988.0
2006-09-15 10:50:00,93.457,93.475,93.423,93.447,1222300006.0
2006-09-15 10:55:00,93.455,93.498,93.443,93.478,1109500002.0
2006-09-15 11:00:00,93.494,93.496,93.447,93.467,898999997.0
2006-09-15 11:05:00,93.475,93.515,93.455,93.48,1066000006.0
2006-09-15 11:10:00,93.488,93.576,93.466,93.558,1321699993.0
2006-09-15 11:15:00,93.558,93.578,93.531,93.565,1095900002.0
2006-09-15 11:20:00,93.546,93.596,93.54,93.593,1037999996.0
2006-09-15 11:25:00,93.583,93.617,93.567,93.587,1142499999.0
2006-09-15 11:30:00,93.597,93.618,93.565,93.583,1528399997.0
2006-09-15 11:35:00,93.588,93.604,93.551,93.58,952999993.0
2006-09-15 11:40:00,93.577,93.602,93.544,93.598,1033800003.0
2006-09-15 11:45:00,93.596,93.603,93.541,93.562,1165799998.0
2006-09-15 11:50:00,93.566,93.646,93.555,93.577,1288099992.0
2006-09-15 11:55:00,93.589,93.6,93.527,93.563,1145099992.0
2006-09-15 12:00:00,93.537,93.562,93.483,93.518,1015399999.0
2006-09-15 12:05:00,93.507,93.513,93.442,93.486,1240100003.0
2006-09-15 12:10:00,93.483,93.497,93.433,93.457,1478899995.0
2006-09-15 12:15:00,93.466,93.495,93.435,93.461,1205200000.0
2006-09-15 12:20:00,93.472,93.539,93.462,93.52,1242899992.0
2006-09-15 12:25:00,93.503,93.555,93.503,93.539,1016800000.0
2006-09-15 12:30:00,93.539,93.57,93.518,93.519,1143400007.0
2006-09-15 12:35:00,93.533,93.533,93.489,93.501,907600008.0
2006-09-15 12:40:00,93.513,93.53,93.459,93.459,715099997.0
2006-09-15 12:45:00,93.475,93.487,93.43,93.461,1345899995.0
2006-09-15 12:50:00,93.442,93.482,93.413,93.459,1143299995.0
2006-09-15 12:55:00,93.427,93.458,93.404,93.432,978999992.0
2006-09-15 13:00:00,93.429,93.464,93.426,93.439,1328199983.0
2006-09-15 13:05:00,93.429,93.502,93.429,93.496,1001200000.0
2006-09-15 13:10:00,93.481,93.522,93.481,93.506,1096100000.0
2006-09-15 13:15:00,93.522,93.522,93.42,93.454,954099993.0
2006-09-15 13:20:00,93.47,93.55,93.465,93.543,1064800005.0
2006-09-15 13:25:00,93.547,93.575,93.527,93.561,1175399997.0
2006-09-15 13:30:00,93.557,93.561,93.523,93.534,904299997.0
2006-09-15 13:35:00,93.521,93.563,93.511,93.544,941499999.0
2006-09-15 13:40:00,93.544,93.564,93.494,93.538,1023699992.0
2006-09-15 13:45:00,93.535,93.555,93.49,93.49,1010799993.0
2006-09-15 13:50:00,93.496,93.496,93.374,93.415,1296000009.0
2006-09-15 13:55:00,93.411,93.452,93.41,93.435,1163499998.0
2006-09-15 14:00:00,93.42,93.455,93.401,93.419,1042399998.0
2006-09-15 14:05:00,93.437,93.461,93.379,93.436,798799999.0
2006-09-15 14:10:00,93.428,93.487,93.415,93.469,847900002.0
2006-09-15 14:15:00,93.452,93.548,93.449,93.535,1175799999.0
2006-09-15 14:20:00,93.531,93.575,93.508,93.533,1280699999.0
2006-09-15 14:25:00,93.526,93.526,93.446,93.462,1300299996.0
2006-09-15 14:30:00,93.446,93.513,93.422,93.455,1142299998.0
2006-09-15 14:35:00,93.459,93.504,93.376,93.395,1166299994.0
2006-09-15 14:40:00,93.402,93.431,93.289,93.294,1140699986.0
2006-09-15 14:45:00,93.257,93.417,93.257,93.391,1289099992.0
2006-09-15 14:50:00,93.391,93.412,93.357,93.373,1441299988.0
2006-09-15 14:55:00,93.402,93.429,93.361,93.404,1336799998.0
2006-09-15 15:00:00,93.422,93.448,93.406,93.413,846200004.0
2006-09-15 15:05:00,93.402,93.419,93.342,93.359,803799996.0
2006-09-15 15:10:00,93.357,93.377,93.317,93.343,1563499980.0
2006-09-15 15:15:00,93.329,93.395,93.321,93.379,1620000002.0
2006-09-15 15:20:00,93.368,93.419,93.339,93.385,1230099994.0
2006-09-15 15:25:00,93.398,93.398,93.348,93.363,1292999996.0
2006-09-15 15:30:00,93.364,93.368,93.229,93.259,1251399990.0
2006-09-15 15:35:00,93.246,93.293,93.207,93.283,1012799993.0
2006-09-15 15:40:00,93.252,93.308,93.233,93.264,1202199997.0
2006-09-15 15:45:00,93.27,93.291,93.245,93.247,1188299989.0
2006-09-15 15:50:00,93.242,93.289,93.225,93.251,1252799999.0
2006-09-15 15:55:00,93.295,93.306,93.245,93.298,1191899998.0
2006-09-15 16:00:00,93.307,93.354,93.271,93.314,1239599993.0
2006-09-15 16:05:00,93.302,93.321,93.27,93.272,900000000.0
2006-09-15 16:10:00,93.288,93.3,93.213,93.275,1250299995.0
2006-09-15 16:15:00,93.265,93.294,93.236,93.254,1097499989.0
2006-09-15 16:20:00,93.249,93.272,93.204,93.214,1191800004.0
2006-09-15 16:25:00,93.206,93.234,93.162,93.222,1347999992.0
2006-09-15 16:30:00,93.215,93.251,93.195,93.245,1191099999.0
2006-09-15 16:35:00,93.256,93.343,93.245,93.343,1404900004.0
2006-09-15 16:40:00,93.325,93.368,93.315,93.328,1029900009.0
2006-09-15 16:45:00,93.329,93.345,93.287,93.328,1370600001.0
2006-09-15 16:50:00,93.336,93.345,93.281,93.314,1184000011.0
2006-09-15 16:55:00,93.298,93.429,93.293,93.401,985500008.0
2006-09-15 17:00:00,93.394,93.511,93.394,93.447,1105499992.0
2006-09-15 17:05:00,93.467,93.474,93.407,93.43,1052399989.0
2006-09-15 17:10:00,93.424,93.475,93.42,93.466,1200199997.0
2006-09-15 17:15:00,93.442,93.472,93.438,93.463,1115799998.0
2006-09-15 17:20:00,93.443,93.462,93.402,93.425,1120799994.0
2006-09-15 17:25:00,93.436,93.45,93.4,93.412,956500002.0
2006-09-15 17:30:00,93.424,93.451,93.405,93.433,1183299996.0
2006-09-15 17:35:00,93.452,93.477,93.432,93.444,858000000.0
2006-09-15 17:40:00,93.468,93.47,93.391,93.429,1078999990.0
2006-09-15 17:45:00,93.436,93.485,93.425,93.463,989199987.0
2006-09-15 17:50:00,93.45,93.506,93.447,93.475,981100002.0
2006-09-15 17:55:00,93.492,93.572,93.476,93.554,1178799999.0
2006-09-15 18:00:00,93.565,93.568,93.53,93.54,8341499970.0
2006-09-15 18:05:00,93.55,93.578,93.55,93.578,8074399976.0
2006-09-15 18:10:00,93.579,93.65,93.57,93.64,7185699992.0
2006-09-15 18:15:00,93.65,93.654,93.601,93.625,5833800004.0
2006-09-15 18:20:00,93.621,93.672,93.607,93.641,7225299953.0
2006-09-15 18:25:00,93.67,93.67,93.597,93.639,5993099974.0
2006-09-15 18:30:00,93.646,93.707,93.632,93.705,8336500001.0
2006-09-15 18:35:00,93.721,93.772,93.689,93.736,5780299979.0
2006-09-15 18:40:00,93.755,93.789,93.732,93.777,5165600009.0
2006-09-15 18:45:00,93.773,93.873,93.757,93.848,3484400006.0
2006-09-15 18:50:00,93.838,93.912,93.838,93.87,5897599975.0
2006-09-15 18:55:00,93.872,93.887,93.831,93.845,4774099986.0
2006-09-15 19:00:00,93.868,93.88,93.814,93.83,2063899999.0
2006-09-15 19:05:00,93.825,93.863,93.809,93.85,5574099976.0
2006-09-15 19:10:00,93.845,93.915,93.822,93.908,1765399990.0
2006-09-15 19:15:00,93.911,93.943,93.89,93.921,3801199967.0
2006-09-15 19:20:00,93.92,93.943,93.858,93.902,4123599983.0
2006-09-15 19:25:00,93.905,93.93,93.88,93.905,5748399989.0
2006-09-15 19:30:00,93.91,93.925,93.863,93.87,4523300001.0
2006-09-15 19:35:00,93.884,93.936,93.839,93.89,3252399991.0
2006-09-15 19:40:00,93.899,93.904,93.809,93.824,4355899981.0
2006-09-15 19:45:00,93.814,93.864,93.796,93.84,3221899990.0
2006-09-15 19:50:00,93.851,93.858,93.807,93.818,3231599993.0
2006-09-15 19:55:00,93.833,93.851,93.808,93.819,3215599992.0
2006-09-15 20:00:00,93.818,93.847,93.802,93.815,2719399998.0
2006-09-15 20:05:00,93.811,93.83,93.787,93.797,2663599983.0
2006-09-15 20:10:00,93.806,93.82,93.758,93.779,5372199993.0
2006-09-15 20:15:00,93.775,93.805,93.752,93.763,4584499973.0
2006-09-15 20:20:00,93.775,93.799,93.744,93.793,4254999985.0
2006-09-15 20:25:00,93.769,93.785,93.734,93.77,6255699976.0
2006-09-15 20:30:00,93.787,93.803,93.727,93.745,4616299992.0
2006-09-15 20:35:00,93.755,93.771,93.715,93.726,4645500003.0
2006-09-15 20:40:00,93.742,93.764,93.712,93.728,5662099984.0
2006-09-15 20:45:00,93.724,93.753,93.692,93.714,4557599976.0
2006-09-15 20:50:00,93.691,93.712,93.669,93.693,4551100003.0
2006-09-15 20:55:00,93.69,93.695,93.621,93.656,7576699980.0
2006-09-15 21:00:00,93.652,93.658,93.606,93.635,4536699979.0
2006-09-15 21:05:00,93.61,93.667,93.607,93.64,2699899997.0
2006-09-15 21:10:00,93.655,93.687,93.639,93.671,2954100003.0
2006-09-15 21:15:00,93.687,93.687,93.638,93.654,5262099999.0
2006-09-15 21:20:00,93.653,93.665,93.604,93.639,6821599969.0
2006-09-15 21:25:00,93.637,93.682,93.604,93.627,3037399995.0
2006-09-15 21:30:00,93.624,93.645,93.603,93.603,2689699998.0
2006-09-15 21:35:00,93.622,93.649,93.591,93.639,1723099996.0
2006-09-15 21:40:00,93.65,93.657,93.609,93.646,3189799993.0
2006-09-15 21:45:00,93.635,93.66,93.596,93.598,3889900008.0
2006-09-15 21:50:00,93.595,93.617,93.569,93.569,1771500000.0
2006-09-15 21:55:00,93.587,93.598,93.56,93.567,1986499995.0
2006-09-15 22:00:00,93.56,93.621,93.53,93.615,3616899984.0
2006-09-15 22:05:00,93.591,93.624,93.568,93.596,1216299993.0
2006-09-15 22:10:00,93.602,93.622,93.544,93.565,1775100007.0
2006-09-15 22:15:00,93.555,93.593,93.546,93.588,1983800000.0
2006-09-15 22:20:00,93.598,93.604,93.531,93.563,1242199995.0
2006-09-15 22:25:00,93.556,93.576,93.523,93.546,1738199992.0
2006-09-15 22:30:00,93.552,93.59,93.548,93.565,1708099997.0
2006-09-15 22:35:00,93.573,93.591,93.542,93.574,1391499996.0
2006-09-15 22:40:00,93.578,93.616,93.559,93.579,1964800003.0
2006-09-15 22:45:00,93.598,93.639,93.563,93.615,2419299994.0
2006-09-15 22:50:00,93.636,93.65,93.602,93.625,1652799991.0
2006-09-15 22:55:00,93.632,93.662,93.525,93.599,1623299994.0
2006-09-17 23:00:00,93.408,93.432,93.229,93.232,1068699991.0
2006-09-17 23:05:00,93.25,93.325,93.224,93.299,1116400001.0
2006-09-17 23:10:00,93.305,93.317,93.25,93.286,963300003.0
2006-09-17 23:15:00,93.303,93.333,93.281,93.294,976699992.0
2006-09-17 23:20:00,93.32,93.339,93.26,93.3,1178999998.0
2006-09-17 23:25:00,93.304,93.359,93.304,93.341,1291399996.0
2006-09-17 23:30:00,93.352,93.607,93.315,93.326,1118699996.0
2006-09-17 23:35:00,93.282,93.345,93.254,93.335,827199993.0
2006-09-17 23:40:00,93.317,93.378,93.31,93.355,1328100002.0
2006-09-17 23:45:00,93.329,93.352,93.301,93.306,698699994.0
2006-09-17 23:50:00,93.311,93.348,93.278,93.296,1032799991.0
2006-09-17 23:55:00,93.269,93.325,93.269,93.283,663499998.0
2006-09-18 00:00:00,93.301,93.329,93.273,93.329,1088900003.0
2006-09-18 00:05:00,93.413,93.42,93.3,93.329,809800001.0
2006-09-18 00:10:00,93.328,93.403,93.322,93.38,973399995.0
2006-09-18 00:15:00,93.395,93.456,93.377,93.434,938600004.0
2006-09-18 00:20:00,93.445,93.514,93.414,93.48,963599998.0
2006-09-18 00:25:00,93.507,93.549,93.481,93.503,958399997.0
2006-09-18 00:30:00,93.492,93.695,93.485,93.606,872100004.0
2006-09-18 00:35:00,93.635,93.65,93.611,93.627,1130900002.0
2006-09-18 00:40:00,93.632,93.682,93.62,93.631,1149399989.0
2006-09-18 00:45:00,93.656,93.693,93.62,93.639,1137699998.0
2006-09-18 00:50:00,93.646,93.654,93.575,93.586,1117800000.0
2006-09-18 00:55:00,93.586,93.618,93.569,93.594,1164899986.0
2006-09-18 01:00:00,93.575,93.607,93.55,93.595,902799999.0
2006-09-18 01:05:00,93.568,93.649,93.559,93.637,1034400004.0
2006-09-18 01:10:00,93.642,93.703,93.636,93.669,916099994.0
2006-09-18 01:15:00,93.687,93.721,93.66,93.699,948199995.0
2006-09-18 01:20:00,93.697,93.744,93.677,93.692,846399999.0
2006-09-18 01:25:00,93.678,93.76,93.672,93.75,868000000.0
2006-09-18 01:30:00,93.766,93.776,93.71,93.721,1184299999.0
2006-09-18 01:35:00,93.704,93.738,93.7,93.721,861999996.0
2006-09-18 01:40:00,93.726,93.745,93.708,93.729,925299998.0
2006-09-18 01:45:00,93.741,93.858,93.713,93.858,1150699998.0
2006-09-18 01:50:00,93.823,93.875,93.811,93.846,1162999993.0
2006-09-18 01:55:00,93.852,93.891,93.821,93.844,1467200003.0
2006-09-18 02:00:00,93.804,93.828,93.689,93.692,816899993.0
2006-09-18 02:05:00,93.683,93.83,93.683,93.808,1139399987.0
2006-09-18 02:10:00,93.818,93.893,93.805,93.862,1132699991.0
2006-09-18 02:15:00,93.826,93.869,93.809,93.858,1262900003.0
2006-09-18 02:20:00,93.857,93.863,93.82,93.85,960599994.0
2006-09-18 02:25:00,93.843,93.87,93.817,93.86,1047099999.0
2006-09-18 02:30:00,93.859,93.892,93.839,93.873,929400004.0
2006-09-18 02:35:00,93.889,93.933,93.868,93.899,1207399992.0
2006-09-18 02:40:00,93.89,93.917,93.807,93.835,1407499989.0
2006-09-18 02:45:00,93.838,93.861,93.81,93.833,984100003.0
2006-09-18 02:50:00,93.837,93.845,93.775,93.798,1163299995.0
2006-09-18 02:55:00,93.811,93.827,93.764,93.78,1035899997.0
2006-09-18 03:00:00,93.759,93.809,93.759,93.78,924399994.0
2006-09-18 03:05:00,93.781,93.795,93.724,93.742,1245599999.0
2006-09-18 03:10:00,93.736,93.817,93.736,93.802,1154899999.0
2006-09-18 03:15:00,93.77,93.808,93.758,93.794,968099992.0
2006-09-18 03:20:00,93.782,93.802,93.755,93.768,1382299991.0
2006-09-18 03:25:00,93.773,93.787,93.747,93.771,857599993.0
2006-09-18 03:30:00,93.767,93.767,93.722,93.74,933299998.0
2006-09-18 03:35:00,93.731,93.762,93.704,93.704,1042500000.0
2006-09-18 03:40:00,93.734,93.762,93.698,93.762,1226699997.0
2006-09-18 03:45:00,93.744,93.778,93.714,93.772,860899998.0
2006-09-18 03:50:00,93.762,93.783,93.741,93.77,885299995.0
2006-09-18 03:55:00,93.76,93.802,93.749,93.785,833700001.0
2006-09-18 04:00:00,93.765,93.814,93.765,93.805,738399991.0
2006-09-18 04:05:00,93.805,93.846,93.764,93.81,771100000.0
2006-09-18 04:10:00,93.788,93.806,93.75,93.765,819300001.0
2006-09-18 04:15:00,93.75,93.783,93.75,93.781,806699999.0
2006-09-18 04:20:00,93.775,93.794,93.753,93.777,801499994.0
2006-09-18 04:25:00,93.798,93.803,93.764,93.779,983399999.0
2006-09-18 04:30:00,93.766,93.809,93.749,93.789,898499992.0
2006-09-18 04:35:00,93.788,93.805,93.755,93.755,1061000002.0
2006-09-18 04:40:00,93.783,93.801,93.762,93.782,1052899994.0
2006-09-18 04:45:00,93.805,93.824,93.776,93.803,977500002.0
2006-09-18 04:50:00,93.796,93.834,93.784,93.799,789999999.0
2006-09-18 04:55:00,93.815,93.83,93.786,93.802,788299998.0
2006-09-18 05:00:00,93.807,93.836,93.772,93.809,930099995.0
2006-09-18 05:05:00,93.806,93.864,93.796,93.813,1107199995.0
2006-09-18 05:10:00,93.838,93.845,93.81,93.845,864100006.0
2006-09-18 05:15:00,93.837,93.855,93.814,93.835,771000001.0
2006-09-18 05:20:00,93.82,93.833,93.791,93.803,957899994.0
2006-09-18 05:25:00,93.812,93.827,93.782,93.813,573299998.0
2006-09-18 05:30:00,93.809,93.828,93.791,93.818,730699993.0
2006-09-18 05:35:00,93.8,93.847,93.798,93.838,836200000.0
2006-09-18 05:40:00,93.83,93.851,93.81,93.835,520000005.0
2006-09-18 05:45:00,93.824,93.861,93.792,93.838,776799995.0
2006-09-18 05:50:00,93.827,93.86,93.806,93.828,902500004.0
2006-09-18 05:55:00,93.831,93.884,93.831,93.883,973300003.0
2006-09-18 06:00:00,93.867,93.92,93.866,93.911,1244600007.0
2006-09-18 06:05:00,93.94,93.94,93.895,93.924,1144799999.0
2006-09-18 06:10:00,93.907,93.936,93.885,93.912,932500001.0
2006-09-18 06:15:00,93.892,93.923,93.876,93.903,913999998.0
2006-09-18 06:20:00,93.89,93.931,93.886,93.897,637399995.0
2006-09-18 06:25:00,93.908,93.92,93.862,93.888,1037299999.0
2006-09-18 06:30:00,93.889,93.913,93.869,93.875,1032299991.0
2006-09-18 06:35:00,93.891,93.913,93.862,93.894,786199997.0
2006-09-18 06:40:00,93.888,93.916,93.877,93.899,857599999.0
2006-09-18 06:45:00,93.866,93.91,93.866,93.883,712999994.0
2006-09-18 06:50:00,93.886,93.914,93.865,93.901,894800004.0
2006-09-18 06:55:00,93.913,93.92,93.879,93.9,1168099994.0
2006-09-18 07:00:00,93.899,93.9,93.866,93.9,1008999993.0
2006-09-18 07:05:00,93.877,93.892,93.833,93.852,977899997.0
2006-09-18 07:10:00,93.872,93.888,93.828,93.883,988999996.0
2006-09-18 07:15:00,93.885,93.89,93.856,93.884,892899999.0
2006-09-18 07:20:00,93.88,93.887,93.855,93.865,597000000.0
2006-09-18 07:25:00,93.866,93.874,93.822,93.848,1250299994.0
2006-09-18 07:30:00,93.844,93.89,93.834,93.869,915099997.0
2006-09-18 07:35:00,93.877,93.907,93.856,93.874,950400001.0
2006-09-18 07:40:00,93.875,93.961,93.85,93.948,1316299995.0
2006-09-18 07:45:00,93.935,93.98,93.893,93.91,1084999994.0
2006-09-18 07:50:00,93.927,93.967,93.909,93.942,986100003.0
2006-09-18 07:55:00,93.962,93.962,93.898,93.931,1065100000.0
2006-09-18 08:00:00,93.932,93.97,93.914,93.954,909799993.0
2006-09-18 08:05:00,93.954,93.958,93.9,93.929,1136299990.0
2006-09-18 08:10:00,93.915,93.944,93.902,93.921,1108499995.0
2006-09-18 08:15:00,93.924,94.075,93.912,94.075,1025900002.0
2006-09-18 08:20:00,94.095,94.124,94.024,94.026,949599996.0
2006-09-18 08:25:00,94.029,94.059,94.009,94.01,1196399991.0
2006-09-18 08:30:00,94.025,94.09,94.021,94.027,1018699997.0
2006-09-18 08:35:00,94.008,94.053,93.986,94.022,1312100000.0
2006-09-18 08:40:00,94.028,94.064,94.005,94.02,936899993.0
2006-09-18 08:45:00,94.06,94.12,94.038,94.092,1210299996.0
2006-09-18 08:50:00,94.042,94.107,94.041,94.107,1198199997.0
2006-09-18 08:55:00,94.096,94.167,94.08,94.167,952099995.0
2006-09-18 09:00:00,94.183,94.199,94.113,94.113,1179000000.0
2006-09-18 09:05:00,94.113,94.127,94.071,94.093,1121299999.0
2006-09-18 09:10:00,94.095,94.106,94.041,94.084,1045299999.0
2006-09-18 09:15:00,94.055,94.071,93.964,93.99,1077299999.0
2006-09-18 09:20:00,94.009,94.052,93.988,94.035,1277699996.0
2006-09-18 09:25:00,94.047,94.058,94.007,94.05,1253099991.0
2006-09-18 09:30:00,94.043,94.062,94.011,94.062,1291999995.0
2006-09-18 09:35:00,94.046,94.085,94.033,94.064,1174599998.0
2006-09-18 09:40:00,94.058,94.058,93.986,94.003,940300002.0
2006-09-18 09:45:00,93.996,94.007,93.967,93.994,938700001.0
2006-09-18 09:50:00,93.979,94.005,93.946,93.959,1074399997.0
2006-09-18 09:55:00,93.952,94.006,93.952,93.974,1002300005.0
2006-09-18 10:00:00,93.958,93.981,93.936,93.943,1088599993.0
2006-09-18 10:05:00,93.95,94.01,93.947,94.01,895500004.0
2006-09-18 10:10:00,93.974,93.999,93.954,93.993,997199994.0
2006-09-18 10:15:00,94.005,94.005,93.948,93.968,1203699995.0
2006-09-18 10:20:00,93.98,94.008,93.93,93.979,1384599999.0
2006-09-18 10:25:00,93.972,94.005,93.945,93.995,933500001.0
2006-09-18 10:30:00,93.979,94.008,93.962,93.987,960599999.0
2006-09-18 10:35:00,93.99,94.033,93.977,94.016,1168399986.0
2006-09-18 10:40:00,94.027,94.054,94.005,94.04,1398899995.0
2006-09-18 10:45:00,94.038,94.056,94.002,94.047,1239699987.0
2006-09-18 10:50:00,94.051,94.104,94.046,94.103,1202299990.0
2006-09-18 10:55:00,94.089,94.109,94.043,94.075,1114300006.0
2006-09-18 11:00:00,94.077,94.206,94.066,94.186,997900005.0
2006-09-18 11:05:00,94.207,94.246,94.177,94.217,1152800007.0
2006-09-18 11:10:00,94.197,94.231,94.159,94.203,1567700006.0
2006-09-18 11:15:00,94.229,94.229,94.095,94.106,1172199996.0
2006-09-18 11:20:00,94.121,94.142,94.075,94.116,1077100002.0
2006-09-18 11:25:00,94.134,94.14,94.082,94.114,1038299996.0
2006-09-18 11:30:00,94.133,94.16,94.11,94.149,1072600002.0
2006-09-18 11:35:00,94.126,94.154,94.11,94.14,1100999992.0
2006-09-18 11:40:00,94.136,94.136,94.094,94.102,1225299992.0
2006-09-18 11:45:00,94.1,94.125,94.065,94.109,1287599996.0
2006-09-18 11:50:00,94.11,94.115,94.08,94.088,1065499997.0
2006-09-18 11:55:00,94.091,94.151,94.076,94.131,1067099996.0
2006-09-18 12:00:00,94.157,94.163,94.093,94.151,1292300001.0
2006-09-18 12:05:00,94.143,94.163,94.082,94.115,1078600004.0
2006-09-18 12:10:00,94.097,94.169,94.094,94.167,1187899985.0
2006-09-18 12:15:00,94.155,94.179,94.107,94.143,1257800001.0
2006-09-18 12:20:00,94.128,94.152,94.085,94.148,1006500005.0
2006-09-18 12:25:00,94.144,94.18,94.114,94.118,1147299996.0
2006-09-18 12:30:00,94.113,94.125,94.08,94.095,1060099996.0
2006-09-18 12:35:00,94.09,94.121,94.058,94.107,1008399993.0
2006-09-18 12:40:00,94.123,94.152,94.097,94.121,958899995.0
2006-09-18 12:45:00,94.14,94.156,94.105,94.116,999999985.0
2006-09-18 12:50:00,94.098,94.115,94.039,94.081,1142699992.0
2006-09-18 12:55:00,94.097,94.163,94.078,94.15,820600001.0
2006-09-18 13:00:00,94.15,94.192,94.133,94.155,992100001.0
2006-09-18 13:05:00,94.153,94.185,94.137,94.16,847599996.0
2006-09-18 13:10:00,94.153,94.179,94.134,94.147,1258800004.0
2006-09-18 13:15:00,94.128,94.147,94.078,94.113,1007299996.0
2006-09-18 13:20:00,94.113,94.178,94.1,94.178,891799997.0
2006-09-18 13:25:00,94.153,94.175,94.123,94.152,1167099999.0
2006-09-18 13:30:00,94.169,94.187,94.121,94.138,921399998.0
2006-09-18 13:35:00,94.167,94.186,94.131,94.183,1268399995.0
2006-09-18 13:40:00,94.183,94.2,94.15,94.177,1109600005.0
2006-09-18 13:45:00,94.187,94.225,94.166,94.193,1158499991.0
2006-09-18 13:50:00,94.192,94.213,94.156,94.19,1338099993.0
2006-09-18 13:55:00,94.187,94.187,94.13,94.133,918299999.0
2006-09-18 14:00:00,94.133,94.17,94.108,94.108,966000003.0
2006-09-18 14:05:00,94.106,94.132,94.092,94.105,957099997.0
2006-09-18 14:10:00,94.098,94.117,94.002,94.023,1079699998.0
2006-09-18 14:15:00,94.025,94.085,94.025,94.052,1214400003.0
2006-09-18 14:20:00,94.063,94.106,94.019,94.049,1092799984.0
2006-09-18 14:25:00,94.039,94.116,94.021,94.102,1122199997.0
2006-09-18 14:30:00,94.106,94.161,94.074,94.125,1018699999.0
2006-09-18 14:35:00,94.155,94.155,94.1,94.119,1222300006.0
2006-09-18 14:40:00,94.117,94.168,94.117,94.162,950199991.0
2006-09-18 14:45:00,94.155,94.169,94.114,94.165,967399994.0
2006-09-18 14:50:00,94.158,94.199,94.15,94.189,1488499988.0
2006-09-18 14:55:00,94.18,94.211,94.142,94.169,1030899992.0
2006-09-18 15:00:00,94.188,94.231,94.169,94.204,825199993.0
2006-09-18 15:05:00,94.209,94.238,94.157,94.212,1128399999.0
2006-09-18 15:10:00,94.233,94.252,94.202,94.224,1195099994.0
2006-09-18 15:15:00,94.227,94.243,94.188,94.217,1589400003.0
2006-09-18 15:20:00,94.226,94.23,94.155,94.171,1252900004.0
2006-09-18 15:25:00,94.168,94.207,94.149,94.163,843399997.0
2006-09-18 15:30:00,94.167,94.206,94.148,94.172,1116900000.0
2006-09-18 15:35:00,94.176,94.214,94.143,94.168,1065099991.0
2006-09-18 15:40:00,94.174,94.211,94.149,94.168,1201300000.0
2006-09-18 15:45:00,94.172,94.194,94.144,94.167,917299998.0
2006-09-18 15:50:00,94.185,94.202,94.15,94.178,1282999994.0
2006-09-18 15:55:00,94.205,94.241,94.182,94.227,1093500002.0
2006-09-18 16:00:00,94.232,94.268,94.212,94.246,1166299987.0
2006-09-18 16:05:00,94.247,94.247,94.197,94.233,911900003.0
2006-09-18 16:10:00,94.242,94.248,94.178,94.224,1213099994.0
2006-09-18 16:15:00,94.239,94.244,94.181,94.218,1086600002.0
2006-09-18 16:20:00,94.199,94.258,94.189,94.257,1114299998.0
2006-09-18 16:25:00,94.246,94.277,94.226,94.259,1221899998.0
2006-09-18 16:30:00,94.25,94.273,94.223,94.253,1272899983.0
2006-09-18 16:35:00,94.258,94.258,94.182,94.195,1233699999.0
2006-09-18 16:40:00,94.204,94.216,94.147,94.165,1115799995.0
2006-09-18 16:45:00,94.146,94.196,94.135,94.188,1094299995.0
2006-09-18 16:50:00,94.174,94.233,94.174,94.223,1101399996.0
2006-09-18 16:55:00,94.208,94.261,94.171,94.171,974199998.0
2006-09-18 17:00:00,94.168,94.205,94.159,94.188,1093299997.0
2006-09-18 17:05:00,94.176,94.198,94.128,94.141,1153600002.0
2006-09-18 17:10:00,94.123,94.14,94.071,94.118,1110199998.0
2006-09-18 17:15:00,94.102,94.119,94.037,94.093,1449999993.0
2006-09-18 17:20:00,94.105,94.128,94.081,94.104,829999998.0
2006-09-18 17:25:00,94.111,94.112,94.027,94.055,1096199997.0
2006-09-18 17:30:00,94.038,94.069,94.005,94.047,1401599999.0
2006-09-18 17:35:00,94.066,94.072,94.033,94.035,1136099994.0
2006-09-18 17:40:00,94.039,94.063,94.023,94.028,1086200007.0
2006-09-18 17:45:00,94.031,94.045,94.007,94.016,1116099991.0
2006-09-18 17:50:00,94.029,94.06,94.016,94.027,1153599999.0
2006-09-18 17:55:00,94.023,94.072,94.003,94.055,855500005.0
2006-09-18 18:00:00,94.09,94.15,94.064,94.13,6262399982.0
2006-09-18 18:05:00,94.15,94.17,94.133,94.154,10734499980.0
2006-09-18 18:10:00,94.143,94.17,94.119,94.17,7528700004.0
2006-09-18 18:15:00,94.18,94.226,94.149,94.205,5823599989.0
2006-09-18 18:20:00,94.177,94.203,94.166,94.2,9120799972.0
2006-09-18 18:25:00,94.19,94.21,94.134,94.186,7914199964.0
2006-09-18 18:30:00,94.179,94.193,94.142,94.172,8434199972.0
2006-09-18 18:35:00,94.181,94.19,94.135,94.155,5503299980.0
2006-09-18 18:40:00,94.164,94.201,94.152,94.152,5152499990.0
2006-09-18 18:45:00,94.171,94.182,94.117,94.165,3535599995.0
2006-09-18 18:50:00,94.179,94.201,94.157,94.177,6474699996.0
2006-09-18 18:55:00,94.202,94.219,94.163,94.183,4686099964.0
2006-09-18 19:00:00,94.193,94.233,94.188,94.196,2165899988.0
2006-09-18 19:05:00,94.193,94.255,94.189,94.243,5657700001.0
2006-09-18 19:10:00,94.241,94.251,94.202,94.233,1964899998.0
2006-09-18 19:15:00,94.232,94.245,94.181,94.196,4047299995.0
2006-09-18 19:20:00,94.222,94.236,94.174,94.215,4418700003.0
2006-09-18 19:25:00,94.201,94.221,94.167,94.173,5896499978.0
2006-09-18 19:30:00,94.193,94.249,94.171,94.227,4602600001.0
2006-09-18 19:35:00,94.21,94.235,94.162,94.164,3381700005.0
2006-09-18 19:40:00,94.163,94.223,94.157,94.195,4628200013.0
2006-09-18 19:45:00,94.183,94.219,94.179,94.195,3308600001.0
2006-09-18 19:50:00,94.207,94.224,94.183,94.204,2939099980.0
2006-09-18 19:55:00,94.208,94.243,94.19,94.193,3385999988.0
2006-09-18 20:00:00,94.193,94.224,94.188,94.202,2454399991.0
2006-09-18 20:05:00,94.212,94.252,94.201,94.215,2590099989.0
2006-09-18 20:10:00,94.225,94.257,94.201,94.24,5457599979.0
2006-09-18 20:15:00,94.259,94.294,94.241,94.273,4380299994.0
2006-09-18 20:20:00,94.27,94.283,94.228,94.245,4489499998.0
2006-09-18 20:25:00,94.257,94.27,94.225,94.25,5922099982.0
2006-09-18 20:30:00,94.26,94.27,94.199,94.225,5199599982.0
2006-09-18 20:35:00,94.228,94.262,94.204,94.244,4254300003.0
2006-09-18 20:40:00,94.247,94.266,94.215,94.252,5318399984.0
2006-09-18 20:45:00,94.233,94.277,94.223,94.265,4532399981.0
2006-09-18 20:50:00,94.245,94.264,94.199,94.218,4318799987.0
2006-09-18 20:55:00,94.22,94.238,94.184,94.204,7381199994.0
2006-09-18 21:00:00,94.206,94.234,94.181,94.228,3876799960.0
2006-09-18 21:05:00,94.2,94.245,94.193,94.235,2421699983.0
2006-09-18 21:10:00,94.23,94.244,94.202,94.215,3192199985.0
2006-09-18 21:15:00,94.223,94.25,94.2,94.24,4681799983.0
2006-09-18 21:20:00,94.253,94.272,94.218,94.242,6474099990.0
2006-09-18 21:25:00,94.229,94.268,94.221,94.243,3397299983.0
2006-09-18 21:30:00,94.258,94.27,94.218,94.238,2606599988.0
2006-09-18 21:35:00,94.237,94.257,94.194,94.246,1623800000.0
2006-09-18 21:40:00,94.239,94.243,94.197,94.222,3520999972.0
2006-09-18 21:45:00,94.231,94.245,94.204,94.223,3355299999.0
2006-09-18 21:50:00,94.227,94.238,94.202,94.221,1653799998.0
2006-09-18 21:55:00,94.225,94.227,94.182,94.203,1801800002.0
2006-09-18 22:00:00,94.19,94.218,94.175,94.215,3798799981.0
2006-09-18 22:05:00,94.215,94.22,94.17,94.17,1080500005.0
2006-09-18 22:10:00,94.19,94.239,94.143,94.21,1841999989.0
2006-09-18 22:15:00,94.212,94.255,94.208,94.23,1445899992.0
2006-09-18 22:20:00,94.232,94.278,94.229,94.241,1053099987.0
2006-09-18 22:25:00,94.253,94.277,94.225,94.239,2073199992.0
2006-09-18 22:30:00,94.274,94.324,94.258,94.309,1758999992.0
2006-09-18 22:35:00,94.308,94.32,94.266,94.311,1262699995.0
2006-09-18 22:40:00,94.304,94.318,94.276,94.282,2105099996.0
2006-09-18 22:45:00,94.293,94.319,94.256,94.277,1888400002.0
2006-09-18 22:50:00,94.277,94.291,94.219,94.26,1557100001.0
2006-09-18 22:55:00,94.275,94.298,94.2,94.206,1457500003.0
2006-09-18 23:00:00,94.281,94.296,94.229,94.247,1074000003.0
2006-09-18 23:05:00,94.254,94.26,94.215,94.23,797899997.0
2006-09-18 23:10:00,94.226,94.269,94.221,94.247,1192300000.0
2006-09-18 23:15:00,94.251,94.261,94.202,94.223,828100001.0
2006-09-18 23:20:00,94.232,94.25,94.198,94.21,992899996.0
2006-09-18 23:25:00,94.226,94.278,94.197,94.248,1029799999.0
2006-09-18 23:30:00,94.261,94.283,94.225,94.254,1214399987.0
2006-09-18 23:35:00,94.26,94.288,94.214,94.257,1062099991.0
2006-09-18 23:40:00,94.266,94.297,94.245,94.257,1375499996.0
2006-09-18 23:45:00,94.243,94.275,94.226,94.251,1012599992.0
2006-09-18 23:50:00,94.25,94.286,94.231,94.246,889299996.0
2006-09-18 23:55:00,94.229,94.278,94.229,94.278,978599994.0
2006-09-19 00:00:00,94.251,94.271,94.212,94.257,893799991.0
2006-09-19 00:05:00,94.258,94.28,94.228,94.228,1349999996.0
2006-09-19 00:10:00,94.254,94.297,94.238,94.242,933199999.0
2006-09-19 00:15:00,94.234,94.286,94.233,94.277,906299993.0
2006-09-19 00:20:00,94.262,94.295,94.247,94.272,639499999.0
2006-09-19 00:25:00,94.283,94.296,94.224,94.25,1067699999.0
2006-09-19 00:30:00,94.218,94.267,94.211,94.241,1071800001.0
2006-09-19 00:35:00,94.208,94.266,94.208,94.227,1225099991.0
2006-09-19 00:40:00,94.241,94.276,94.218,94.257,1169200000.0
2006-09-19 00:45:00,94.266,94.306,94.245,94.288,1235200005.0
2006-09-19 00:50:00,94.277,94.304,94.242,94.268,1168399996.0
2006-09-19 00:55:00,94.268,94.303,94.23,94.245,1094500001.0
2006-09-19 01:00:00,94.239,94.255,94.194,94.218,945000002.0
2006-09-19 01:05:00,94.229,94.276,94.214,94.269,712599995.0
2006-09-19 01:10:00,94.252,94.273,94.22,94.24,1142499999.0
2006-09-19 01:15:00,94.253,94.267,94.206,94.228,694700004.0
2006-09-19 01:20:00,94.197,94.276,94.195,94.261,880799996.0
2006-09-19 01:25:00,94.242,94.263,94.214,94.247,1072799999.0
2006-09-19 01:30:00,94.239,94.254,94.223,94.234,1097700001.0
2006-09-19 01:35:00,94.237,94.274,94.22,94.225,929899998.0
2006-09-19 01:40:00,94.216,94.244,94.194,94.232,954200000.0
2006-09-19 01:45:00,94.22,94.248,94.192,94.217,1429499994.0
2006-09-19 01:50:00,94.206,94.24,94.189,94.199,1300200002.0
2006-09-19 01:55:00,94.219,94.236,94.18,94.222,1278499993.0
2006-09-19 02:00:00,94.231,94.265,94.205,94.257,1084400001.0
2006-09-19 02:05:00,94.258,94.294,94.237,94.285,1388499997.0
2006-09-19 02:10:00,94.264,94.301,94.263,94.266,936999999.0
2006-09-19 02:15:00,94.273,94.293,94.239,94.278,1135199998.0
2006-09-19 02:20:00,94.288,94.32,94.261,94.261,862099999.0
2006-09-19 02:25:00,94.27,94.297,94.253,94.297,1145299996.0
2006-09-19 02:30:00,94.267,94.333,94.267,94.325,996799996.0
2006-09-19 02:35:00,94.311,94.355,94.291,94.352,964800000.0
2006-09-19 02:40:00,94.326,94.375,94.324,94.375,1079999999.0
2006-09-19 02:45:00,94.356,94.404,94.356,94.382,926799997.0
2006-09-19 02:50:00,94.402,94.404,94.337,94.38,1114299999.0
2006-09-19 02:55:00,94.368,94.382,94.328,94.352,1163600000.0
2006-09-19 03:00:00,94.356,94.361,94.325,94.346,1004300005.0
2006-09-19 03:05:00,94.341,94.359,94.314,94.344,1211700000.0
2006-09-19 03:10:00,94.33,94.357,94.313,94.332,1271399997.0
2006-09-19 03:15:00,94.318,94.354,94.286,94.301,1163799993.0
2006-09-19 03:20:00,94.313,94.365,94.309,94.333,1569699997.0
2006-09-19 03:25:00,94.353,94.358,94.299,94.317,837899999.0
2006-09-19 03:30:00,94.329,94.372,94.312,94.372,1200099983.0
2006-09-19 03:35:00,94.374,94.387,94.351,94.357,1166500001.0
2006-09-19 03:40:00,94.379,94.4,94.299,94.369,974999994.0
2006-09-19 03:45:00,94.363,94.386,94.334,94.359,1120999998.0
2006-09-19 03:50:00,94.359,94.378,94.344,94.351,1292899997.0
2006-09-19 03:55:00,94.372,94.382,94.332,94.365,673699994.0
2006-09-19 04:00:00,94.33,94.364,94.328,94.364,684399999.0
2006-09-19 04:05:00,94.345,94.376,94.331,94.339,902799998.0
2006-09-19 04:10:00,94.35,94.39,94.34,94.372,939800001.0
2006-09-19 04:15:00,94.362,94.38,94.343,94.369,766900006.0
2006-09-19 04:20:00,94.331,94.446,94.331,94.427,1189200010.0
2006-09-19 04:25:00,94.459,94.531,94.446,94.487,1003799993.0
2006-09-19 04:30:00,94.493,94.499,94.442,94.478,921499996.0
2006-09-19 04:35:00,94.481,94.5,94.438,94.475,920199996.0
2006-09-19 04:40:00,94.461,94.524,94.447,94.522,1070699998.0
2006-09-19 04:45:00,94.525,94.532,94.477,94.492,936799999.0
2006-09-19 04:50:00,94.512,94.532,94.483,94.513,881499991.0
2006-09-19 04:55:00,94.511,94.514,94.475,94.477,587000000.0
2006-09-19 05:00:00,94.48,94.51,94.442,94.475,1124199997.0
2006-09-19 05:05:00,94.466,94.501,94.445,94.458,974099986.0
2006-09-19 05:10:00,94.46,94.487,94.446,94.461,827699998.0
2006-09-19 05:15:00,94.458,94.491,94.45,94.473,997300004.0
2006-09-19 05:20:00,94.455,94.468,94.392,94.411,791199994.0
2006-09-19 05:25:00,94.414,94.442,94.39,94.43,1061200000.0
2006-09-19 05:30:00,94.432,94.432,94.386,94.411,1023299995.0
2006-09-19 05:35:00,94.41,94.415,94.358,94.365,784999997.0
2006-09-19 05:40:00,94.362,94.397,94.352,94.359,834800000.0
2006-09-19 05:45:00,94.375,94.394,94.331,94.367,1043899994.0
2006-09-19 05:50:00,94.354,94.39,94.343,94.377,905799994.0
2006-09-19 05:55:00,94.363,94.397,94.34,94.34,993500009.0
2006-09-19 06:00:00,94.322,94.348,94.305,94.325,1195000001.0
2006-09-19 06:05:00,94.304,94.326,94.259,94.282,1089999994.0
2006-09-19 06:10:00,94.253,94.279,94.224,94.237,887699990.0
2006-09-19 06:15:00,94.213,94.255,94.213,94.221,829999996.0
2006-09-19 06:20:00,94.225,94.25,94.212,94.239,762299992.0
2006-09-19 06:25:00,94.215,94.252,94.2,94.243,1003700002.0
2006-09-19 06:30:00,94.245,94.258,94.223,94.239,892199996.0
2006-09-19 06:35:00,94.22,94.253,94.208,94.229,1166699999.0
2006-09-19 06:40:00,94.228,94.26,94.218,94.238,972899991.0
2006-09-19 06:45:00,94.223,94.269,94.219,94.261,917899996.0
2006-09-19 06:50:00,94.248,94.28,94.223,94.263,1115100002.0
2006-09-19 06:55:00,94.293,94.332,94.25,94.313,1303100002.0
2006-09-19 07:00:00,94.289,94.315,94.273,94.287,988800007.0
2006-09-19 07:05:00,94.295,94.301,94.249,94.293,699399993.0
2006-09-19 07:10:00,94.292,94.322,94.268,94.29,1168999998.0
2006-09-19 07:15:00,94.298,94.323,94.28,94.294,1136100005.0
2006-09-19 07:20:00,94.304,94.31,94.259,94.302,1466000009.0
2006-09-19 07:25:00,94.287,94.314,94.27,94.305,1046299994.0
2006-09-19 07:30:00,94.291,94.319,94.251,94.274,1229800002.0
2006-09-19 07:35:00,94.272,94.29,94.241,94.266,1066700003.0
2006-09-19 07:40:00,94.263,94.281,94.243,94.267,967299992.0
2006-09-19 07:45:00,94.261,94.277,94.207,94.21,976099999.0
2006-09-19 07:50:00,94.237,94.301,94.219,94.28,914799996.0
2006-09-19 07:55:00,94.269,94.293,94.247,94.276,1174099997.0
2006-09-19 08:00:00,94.29,94.297,94.248,94.273,948100002.0
2006-09-19 08:05:00,94.286,94.339,94.269,94.325,1071799992.0
2006-09-19 08:10:00,94.325,94.368,94.309,94.35,795199993.0
2006-09-19 08:15:00,94.349,94.384,94.327,94.374,1169600005.0
2006-09-19 08:20:00,94.354,94.371,94.329,94.33,1092500003.0
2006-09-19 08:25:00,94.342,94.354,94.285,94.287,1342599995.0
2006-09-19 08:30:00,94.298,94.309,94.252,94.284,1061900000.0
2006-09-19 08:35:00,94.307,94.314,94.265,94.285,1151199991.0
2006-09-19 08:40:00,94.284,94.297,94.25,94.263,1170599991.0
2006-09-19 08:45:00,94.293,94.296,94.228,94.274,1229499989.0
2006-09-19 08:50:00,94.233,94.266,94.202,94.248,972800004.0
2006-09-19 08:55:00,94.217,94.26,94.207,94.26,1091499997.0
2006-09-19 09:00:00,94.244,94.263,94.199,94.215,1297399996.0
2006-09-19 09:05:00,94.218,94.237,94.173,94.2,1275300000.0
2006-09-19 09:10:00,94.181,94.181,94.117,94.154,933899996.0
2006-09-19 09:15:00,94.142,94.151,94.092,94.12,1187899992.0
2006-09-19 09:20:00,94.115,94.127,94.067,94.082,1066599995.0
2006-09-19 09:25:00,94.056,94.124,94.049,94.106,1153799996.0
2006-09-19 09:30:00,94.118,94.13,94.074,94.125,1221799987.0
2006-09-19 09:35:00,94.118,94.149,93.956,93.958,1090299996.0
2006-09-19 09:40:00,93.912,93.978,93.859,93.967,1114899988.0
2006-09-19 09:45:00,93.942,93.956,93.782,93.835,1143599995.0
2006-09-19 09:50:00,93.844,93.882,93.809,93.831,1202000005.0
2006-09-19 09:55:00,93.801,93.839,93.774,93.786,1253599996.0
2006-09-19 10:00:00,93.81,93.813,93.689,93.714,914299992.0
2006-09-19 10:05:00,93.723,93.771,93.698,93.757,931599991.0
2006-09-19 10:10:00,93.768,93.833,93.746,93.802,1085799995.0
2006-09-19 10:15:00,93.815,93.828,93.709,93.718,1189699996.0
2006-09-19 10:20:00,93.737,93.807,93.729,93.807,1266699987.0
2006-09-19 10:25:00,93.809,93.817,93.747,93.764,997999996.0
2006-09-19 10:30:00,93.744,93.794,93.727,93.751,985200004.0
2006-09-19 10:35:00,93.741,93.774,93.718,93.752,1123899990.0
2006-09-19 10:40:00,93.721,93.752,93.7,93.718,1215900000.0
2006-09-19 10:45:00,93.722,93.752,93.675,93.752,1034599996.0
2006-09-19 10:50:00,93.752,93.8,93.732,93.771,998499996.0
2006-09-19 10:55:00,93.796,93.805,93.736,93.758,1208000001.0
2006-09-19 11:00:00,93.734,93.763,93.671,93.696,898700000.0
2006-09-19 11:05:00,93.692,93.73,93.668,93.721,1331799995.0
2006-09-19 11:10:00,93.729,93.781,93.706,93.751,1495999998.0
2006-09-19 11:15:00,93.732,93.765,93.707,93.725,1199900000.0
2006-09-19 11:20:00,93.717,93.74,93.708,93.708,1332399997.0
2006-09-19 11:25:00,93.716,93.736,93.681,93.728,1178699990.0
2006-09-19 11:30:00,93.701,93.718,93.652,93.693,1406999996.0
2006-09-19 11:35:00,93.67,93.699,93.642,93.683,1031899994.0
2006-09-19 11:40:00,93.683,93.7,93.611,93.63,1065499997.0
2006-09-19 11:45:00,93.622,93.628,93.556,93.581,1293500002.0
2006-09-19 11:50:00,93.607,93.632,93.549,93.563,1374099991.0
2006-09-19 11:55:00,93.541,93.561,93.474,93.515,1165999987.0
2006-09-19 12:00:00,93.52,93.577,93.472,93.561,1135899991.0
2006-09-19 12:05:00,93.573,93.62,93.557,93.573,1132699994.0
2006-09-19 12:10:00,93.559,93.614,93.54,93.614,1389099997.0
2006-09-19 12:15:00,93.597,93.612,93.541,93.555,979499995.0
2006-09-19 12:20:00,93.57,93.622,93.568,93.613,1334099998.0
2006-09-19 12:25:00,93.595,93.603,93.56,93.582,1093200006.0
2006-09-19 12:30:00,93.578,93.59,93.554,93.59,1008700004.0
2006-09-19 12:35:00,93.59,93.596,93.555,93.583,1044900001.0
2006-09-19 12:40:00,93.615,93.615,93.551,93.572,704799995.0
2006-09-19 12:45:00,93.543,93.581,93.523,93.56,1293999993.0
2006-09-19 12:50:00,93.555,93.577,93.503,93.561,1145499993.0
2006-09-19 12:55:00,93.541,93.62,93.541,93.603,1015099997.0
2006-09-19 13:00:00,93.61,93.61,93.544,93.548,1071700000.0
2006-09-19 13:05:00,93.544,93.593,93.535,93.558,1170900001.0
2006-09-19 13:10:00,93.529,93.613,93.524,93.587,918100002.0
2006-09-19 13:15:00,93.604,93.612,93.552,93.552,1143600001.0
2006-09-19 13:20:00,93.554,93.618,93.554,93.612,936200005.0
2006-09-19 13:25:00,93.608,93.626,93.539,93.62,993899999.0
2006-09-19 13:30:00,93.613,93.618,93.555,93.582,937499997.0
2006-09-19 13:35:00,93.584,93.612,93.561,93.612,1053500000.0
2006-09-19 13:40:00,93.595,93.61,93.553,93.575,970999995.0
2006-09-19 13:45:00,93.576,93.602,93.552,93.569,1206199998.0
2006-09-19 13:50:00,93.577,93.606,93.56,93.592,1381099994.0
2006-09-19 13:55:00,93.593,93.605,93.572,93.572,1087600001.0
2006-09-19 14:00:00,93.575,93.59,93.53,93.565,1408300007.0
2006-09-19 14:05:00,93.564,93.584,93.495,93.506,1037099997.0
2006-09-19 14:10:00,93.521,93.532,93.492,93.528,789599995.0
2006-09-19 14:15:00,93.509,93.549,93.5,93.51,978299990.0
2006-09-19 14:20:00,93.522,93.543,93.495,93.523,1033199998.0
2006-09-19 14:25:00,93.528,93.544,93.475,93.535,1235499997.0
2006-09-19 14:30:00,93.5,93.601,93.5,93.53,1144000001.0
2006-09-19 14:35:00,93.536,93.547,93.489,93.501,1048299993.0
2006-09-19 14:40:00,93.51,93.546,93.455,93.48,1051199995.0
2006-09-19 14:45:00,93.472,93.495,93.424,93.462,1257600003.0
2006-09-19 14:50:00,93.476,93.581,93.448,93.572,1330500000.0
2006-09-19 14:55:00,93.571,93.621,93.546,93.582,1137500004.0
2006-09-19 15:00:00,93.585,93.59,93.533,93.584,988699998.0
2006-09-19 15:05:00,93.58,93.618,93.552,93.618,893799997.0
2006-09-19 15:10:00,93.608,93.726,93.598,93.698,1106399997.0
2006-09-19 15:15:00,93.692,93.76,93.679,93.721,1571099988.0
2006-09-19 15:20:00,93.718,93.737,93.661,93.704,1449699997.0
2006-09-19 15:25:00,93.683,93.716,93.633,93.661,1306299998.0
2006-09-19 15:30:00,93.665,93.696,93.639,93.651,1011599995.0
2006-09-19 15:35:00,93.659,93.739,93.64,93.72,987600003.0
2006-09-19 15:40:00,93.752,93.758,93.668,93.707,1345899996.0
2006-09-19 15:45:00,93.71,93.743,93.685,93.714,1048199999.0
2006-09-19 15:50:00,93.739,93.784,93.708,93.744,1181999992.0
2006-09-19 15:55:00,93.762,93.775,93.728,93.76,1085400007.0
2006-09-19 16:00:00,93.763,93.829,93.726,93.779,1177400011.0
2006-09-19 16:05:00,93.783,93.808,93.75,93.782,1004399998.0
2006-09-19 16:10:00,93.774,93.797,93.675,93.747,1290199992.0
2006-09-19 16:15:00,93.748,93.759,93.698,93.717,1251899998.0
2006-09-19 16:20:00,93.741,93.777,93.73,93.755,1028299992.0
2006-09-19 16:25:00,93.76,93.771,93.709,93.711,1337299998.0
2006-09-19 16:30:00,93.74,93.751,93.704,93.704,1059500004.0
2006-09-19 16:35:00,93.728,93.745,93.698,93.72,1426500001.0
2006-09-19 16:40:00,93.708,93.723,93.669,93.703,1183899997.0
2006-09-19 16:45:00,93.684,93.701,93.629,93.669,1024199989.0
2006-09-19 16:50:00,93.688,93.712,93.655,93.694,1285799990.0
2006-09-19 16:55:00,93.686,93.76,93.668,93.751,1069999992.0
2006-09-19 17:00:00,93.738,93.743,93.688,93.688,991300005.0
2006-09-19 17:05:00,93.727,93.78,93.686,93.763,913300006.0
2006-09-19 17:10:00,93.76,93.801,93.72,93.737,1227100012.0
2006-09-19 17:15:00,93.727,93.771,93.712,93.712,1250800007.0
2006-09-19 17:20:00,93.729,93.778,93.688,93.763,1162700000.0
2006-09-19 17:25:00,93.762,93.804,93.748,93.787,1089900001.0
2006-09-19 17:30:00,93.804,93.809,93.768,93.798,1364899997.0
2006-09-19 17:35:00,93.777,93.846,93.772,93.827,1129500003.0
2006-09-19 17:40:00,93.834,93.955,93.773,93.936,1136699999.0
2006-09-19 17:45:00,93.951,93.965,93.879,93.879,1338799991.0
2006-09-19 17:50:00,93.874,93.922,93.867,93.9,1088199999.0
2006-09-19 17:55:00,93.918,93.947,93.875,93.947,987000001.0
2006-09-19 18:00:00,93.93,93.947,93.887,93.89,7647400029.0
2006-09-19 18:05:00,93.88,93.936,93.86,93.936,9209000055.0
2006-09-19 18:10:00,93.944,93.991,93.9,93.9,6898899957.0
2006-09-19 18:15:00,93.89,93.9,93.813,93.86,6040699983.0
2006-09-19 18:20:00,93.857,93.919,93.837,93.9,9053599970.0
2006-09-19 18:25:00,93.892,93.93,93.855,93.887,8328199967.0
2006-09-19 18:30:00,93.91,93.925,93.868,93.874,8277200027.0
2006-09-19 18:35:00,93.901,93.941,93.886,93.9,5714499999.0
2006-09-19 18:40:00,93.902,93.943,93.887,93.888,5596299990.0
2006-09-19 18:45:00,93.888,93.928,93.884,93.905,3006899986.0
2006-09-19 18:50:00,93.889,93.922,93.87,93.886,6240699995.0
2006-09-19 18:55:00,93.909,93.948,93.886,93.921,4637999984.0
2006-09-19 19:00:00,93.926,93.95,93.91,93.95,1905699991.0
2006-09-19 19:05:00,93.931,93.951,93.894,93.916,5343099987.0
2006-09-19 19:10:00,93.93,93.985,93.926,93.977,2014399988.0
2006-09-19 19:15:00,93.962,93.992,93.941,93.968,4328399991.0
2006-09-19 19:20:00,93.991,94.014,93.951,93.996,4136499979.0
2006-09-19 19:25:00,93.993,93.997,93.945,93.958,5351099971.0
2006-09-19 19:30:00,93.968,94.02,93.95,93.99,4416999991.0
2006-09-19 19:35:00,94.007,94.031,93.97,94.003,3324499985.0
2006-09-19 19:40:00,94.002,94.041,93.973,94.032,4286399981.0
2006-09-19 19:45:00,94.012,94.043,93.985,93.991,2927499992.0
2006-09-19 19:50:00,94.003,94.043,93.985,93.985,2960599998.0
2006-09-19 19:55:00,93.986,94.011,93.965,93.982,3089899995.0
2006-09-19 20:00:00,93.997,94.005,93.963,93.992,2769999995.0
2006-09-19 20:05:00,93.99,93.995,93.948,93.977,2776600004.0
2006-09-19 20:10:00,93.967,93.982,93.894,93.909,4656399980.0
2006-09-19 20:15:00,93.927,93.945,93.884,93.913,4251199987.0
2006-09-19 20:20:00,93.922,93.936,93.9,93.917,3967299982.0
2006-09-19 20:25:00,93.906,93.96,93.9,93.95,3991199993.0
2006-09-19 20:30:00,93.94,93.95,93.887,93.901,5275099973.0
2006-09-19 20:35:00,93.915,93.949,93.89,93.944,4191099986.0
2006-09-19 20:40:00,93.927,93.947,93.882,93.935,5279599978.0
2006-09-19 20:45:00,93.92,93.952,93.911,93.944,4332800003.0
2006-09-19 20:50:00,93.924,93.943,93.892,93.91,4127500000.0
2006-09-19 20:55:00,93.905,93.931,93.869,93.913,7476899971.0
2006-09-19 21:00:00,93.92,93.923,93.886,93.898,2603999998.0
2006-09-19 21:05:00,93.896,93.955,93.896,93.938,2310799999.0
2006-09-19 21:10:00,93.938,93.952,93.902,93.926,3348399988.0
2006-09-19 21:15:00,93.919,93.949,93.901,93.942,4954999988.0
2006-09-19 21:20:00,93.936,93.968,93.887,93.954,6990799987.0
2006-09-19 21:25:00,93.945,93.978,93.926,93.954,3187699997.0
2006-09-19 21:30:00,93.954,93.97,93.921,93.921,2735199993.0
2006-09-19 21:35:00,93.943,93.968,93.924,93.96,1854399992.0
2006-09-19 21:40:00,93.948,93.96,93.915,93.932,3482699999.0
2006-09-19 21:45:00,93.922,93.955,93.892,93.901,3326299996.0
2006-09-19 21:50:00,93.913,93.946,93.908,93.934,1578499996.0
2006-09-19 21:55:00,93.923,93.962,93.906,93.921,1657500004.0
2006-09-19 22:00:00,93.935,93.945,93.9,93.905,3828599982.0
2006-09-19 22:05:00,93.918,93.944,93.898,93.902,1305599991.0
2006-09-19 22:10:00,93.92,93.935,93.888,93.911,1981099999.0
2006-09-19 22:15:00,93.925,93.93,93.891,93.891,1917999996.0
2006-09-19 22:20:00,93.916,93.937,93.902,93.922,1103199998.0
2006-09-19 22:25:00,93.925,93.93,93.88,93.905,1791099986.0
2006-09-19 22:30:00,93.915,93.945,93.891,93.933,1897299999.0
2006-09-19 22:35:00,93.928,94.012,93.918,93.976,1651399999.0
2006-09-19 22:40:00,93.971,94.0,93.962,93.981,2176999994.0
2006-09-19 22:45:00,93.987,94.007,93.955,93.995,2323500008.0
2006-09-19 22:50:00,93.997,94.069,93.957,94.069,1859300001.0
2006-09-19 22:55:00,94.058,94.08,93.966,94.009,1352999998.0
2006-09-19 23:00:00,94.045,94.076,94.011,94.019,766999991.0
2006-09-19 23:05:00,94.052,94.056,94.017,94.031,1138099999.0
2006-09-19 23:10:00,94.037,94.05,94.007,94.026,1284699990.0
2006-09-19 23:15:00,94.023,94.036,93.989,94.0,998899999.0
2006-09-19 23:20:00,94.007,94.043,93.974,94.018,886800001.0
2006-09-19 23:25:00,94.04,94.052,93.999,94.027,836299995.0
2006-09-19 23:30:00,94.038,94.053,93.981,93.988,1157499989.0
2006-09-19 23:35:00,94.002,94.012,93.948,93.959,1039400003.0
2006-09-19 23:40:00,93.985,93.995,93.932,93.948,1292599998.0
2006-09-19 23:45:00,93.947,93.958,93.882,93.904,994800003.0
2006-09-19 23:50:00,93.897,93.943,93.875,93.926,1148800010.0
2006-09-19 23:55:00,93.907,93.97,93.907,93.942,1049400005.0
2006-09-20 00:00:00,93.932,93.96,93.913,93.948,700999999.0
2006-09-20 00:05:00,93.942,93.977,93.921,93.95,1063700000.0
2006-09-20 00:10:00,93.941,93.965,93.908,93.94,913100005.0
2006-09-20 00:15:00,93.956,93.985,93.941,93.951,846599998.0
2006-09-20 00:20:00,93.94,93.96,93.904,93.91,1126199997.0
2006-09-20 00:25:00,93.93,93.948,93.904,93.928,876399993.0
2006-09-20 00:30:00,93.92,93.93,93.867,93.867,927900002.0
2006-09-20 00:35:00,93.878,93.91,93.862,93.891,1019000001.0
2006-09-20 00:40:00,93.894,93.91,93.867,93.886,1108499994.0
2006-09-20 00:45:00,93.917,93.926,93.876,93.915,1087599991.0
2006-09-20 00:50:00,93.923,93.925,93.862,93.865,918099996.0
2006-09-20 00:55:00,93.887,93.945,93.884,93.936,1189699994.0
2006-09-20 01:00:00,93.912,93.972,93.911,93.944,957200000.0
2006-09-20 01:05:00,93.935,93.963,93.926,93.938,865099998.0
2006-09-20 01:10:00,93.948,93.948,93.899,93.922,1122799989.0
2006-09-20 01:15:00,93.915,93.935,93.892,93.893,840199998.0
2006-09-20 01:20:00,93.875,93.938,93.87,93.933,1122400005.0
2006-09-20 01:25:00,93.924,93.95,93.878,93.899,1156400000.0
2006-09-20 01:30:00,93.913,93.922,93.865,93.877,1174299995.0
2006-09-20 01:35:00,93.87,93.897,93.837,93.88,998200002.0
2006-09-20 01:40:00,93.859,93.918,93.832,93.905,902999995.0
2006-09-20 01:45:00,93.902,93.902,93.843,93.867,1072500001.0
2006-09-20 01:50:00,93.855,93.892,93.852,93.883,1381000003.0
2006-09-20 01:55:00,93.886,93.908,93.863,93.908,1575800003.0
2006-09-20 02:00:00,93.9,93.914,93.872,93.907,968199999.0
2006-09-20 02:05:00,93.879,93.925,93.87,93.873,991700002.0
2006-09-20 02:10:00,93.867,93.925,93.861,93.897,1009499997.0
2006-09-20 02:15:00,93.898,93.94,93.891,93.94,1295999994.0
2006-09-20 02:20:00,93.916,93.946,93.906,93.915,1077299995.0
2006-09-20 02:25:00,93.935,93.97,93.925,93.96,1272199997.0
2006-09-20 02:30:00,93.93,93.966,93.924,93.963,919799997.0
2006-09-20 02:35:00,93.937,93.967,93.913,93.917,1279300002.0
2006-09-20 02:40:00,93.928,93.938,93.883,93.896,1434800000.0
2006-09-20 02:45:00,93.874,93.918,93.852,93.861,770399994.0
2006-09-20 02:50:00,93.887,93.898,93.822,93.834,868699999.0
2006-09-20 02:55:00,93.848,93.865,93.776,93.808,1336800007.0
2006-09-20 03:00:00,93.821,93.837,93.789,93.824,1078000003.0
2006-09-20 03:05:00,93.838,93.838,93.748,93.753,1020500002.0
2006-09-20 03:10:00,93.755,93.778,93.733,93.758,1237799995.0
2006-09-20 03:15:00,93.748,93.748,93.668,93.668,896199996.0
2006-09-20 03:20:00,93.648,93.699,93.644,93.695,1192599995.0
2006-09-20 03:25:00,93.69,93.697,93.64,93.656,1613899991.0
2006-09-20 03:30:00,93.653,93.699,93.644,93.674,1073100003.0
2006-09-20 03:35:00,93.674,93.723,93.669,93.698,1192299997.0
2006-09-20 03:40:00,93.698,93.74,93.687,93.73,1021799996.0
2006-09-20 03:45:00,93.704,93.731,93.692,93.729,924799997.0
2006-09-20 03:50:00,93.727,93.738,93.7,93.73,1222799993.0
2006-09-20 03:55:00,93.735,93.744,93.697,93.713,826699992.0
2006-09-20 04:00:00,93.713,93.751,93.692,93.723,878300000.0
2006-09-20 04:05:00,93.74,93.755,93.698,93.746,1189099981.0
2006-09-20 04:10:00,93.736,93.767,93.723,93.747,862799995.0
2006-09-20 04:15:00,93.747,93.784,93.733,93.759,535099995.0
2006-09-20 04:20:00,93.722,93.776,93.722,93.753,726099996.0
2006-09-20 04:25:00,93.763,93.779,93.725,93.734,924899994.0
2006-09-20 04:30:00,93.745,93.764,93.716,93.761,776099992.0
2006-09-20 04:35:00,93.763,93.786,93.739,93.759,1029499997.0
2006-09-20 04:40:00,93.75,93.766,93.739,93.74,962700000.0
2006-09-20 04:45:00,93.758,93.775,93.717,93.736,922199999.0
2006-09-20 04:50:00,93.747,93.79,93.729,93.773,969700000.0
2006-09-20 04:55:00,93.771,93.787,93.747,93.787,675700002.0
2006-09-20 05:00:00,93.783,93.8,93.75,93.784,852299994.0
2006-09-20 05:05:00,93.793,93.807,93.746,93.773,1097399995.0
2006-09-20 05:10:00,93.795,93.8,93.749,93.766,1081399992.0
2006-09-20 05:15:00,93.761,93.802,93.761,93.795,754999998.0
2006-09-20 05:20:00,93.804,93.807,93.754,93.787,632799996.0
2006-09-20 05:25:00,93.8,93.8,93.764,93.793,608599996.0
2006-09-20 05:30:00,93.78,93.801,93.754,93.786,757400002.0
2006-09-20 05:35:00,93.79,93.8,93.764,93.785,654399996.0
2006-09-20 05:40:00,93.773,93.79,93.741,93.759,888900002.0
2006-09-20 05:45:00,93.765,93.767,93.695,93.729,975399998.0
2006-09-20 05:50:00,93.747,93.766,93.723,93.763,1051800000.0
2006-09-20 05:55:00,93.743,93.761,93.706,93.712,935399988.0
2006-09-20 06:00:00,93.732,93.742,93.67,93.689,820799989.0
2006-09-20 06:05:00,93.71,93.737,93.679,93.737,1126800001.0
2006-09-20 06:10:00,93.727,93.74,93.68,93.689,808399999.0
2006-09-20 06:15:00,93.687,93.736,93.664,93.668,964000004.0
2006-09-20 06:20:00,93.704,93.719,93.688,93.707,433900002.0
2006-09-20 06:25:00,93.698,93.735,93.689,93.715,1047499993.0
2006-09-20 06:30:00,93.715,93.727,93.68,93.712,730799996.0
2006-09-20 06:35:00,93.724,93.75,93.697,93.729,985099991.0
2006-09-20 06:40:00,93.754,93.757,93.711,93.728,1156899997.0
2006-09-20 06:45:00,93.72,93.767,93.696,93.709,930700009.0
2006-09-20 06:50:00,93.696,93.722,93.67,93.697,1286899993.0
2006-09-20 06:55:00,93.702,93.722,93.668,93.697,1149399997.0
2006-09-20 07:00:00,93.693,93.702,93.636,93.648,1126299997.0
2006-09-20 07:05:00,93.633,93.669,93.622,93.663,749499998.0
2006-09-20 07:10:00,93.644,93.659,93.601,93.632,1367499993.0
2006-09-20 07:15:00,93.645,93.654,93.612,93.625,951099998.0
2006-09-20 07:20:00,93.635,93.646,93.594,93.635,1075499993.0
2006-09-20 07:25:00,93.614,93.638,93.594,93.615,1029699995.0
2006-09-20 07:30:00,93.597,93.666,93.589,93.638,880500005.0
2006-09-20 07:35:00,93.625,93.645,93.588,93.588,1279300006.0
2006-09-20 07:40:00,93.601,93.615,93.571,93.602,1000599998.0
2006-09-20 07:45:00,93.556,93.68,93.556,93.675,855700000.0
2006-09-20 07:50:00,93.647,93.69,93.639,93.662,1423999994.0
2006-09-20 07:55:00,93.678,93.705,93.646,93.681,1046600005.0
2006-09-20 08:00:00,93.668,93.687,93.622,93.64,999200005.0
2006-09-20 08:05:00,93.628,93.652,93.586,93.615,1107200003.0
2006-09-20 08:10:00,93.6,93.623,93.583,93.607,1048399996.0
2006-09-20 08:15:00,93.614,93.62,93.528,93.548,940499999.0
2006-09-20 08:20:00,93.539,93.565,93.508,93.528,869800010.0
2006-09-20 08:25:00,93.516,93.629,93.516,93.597,1155599990.0
2006-09-20 08:30:00,93.6,93.615,93.524,93.537,969799998.0
2006-09-20 08:35:00,93.531,93.557,93.495,93.514,1151499997.0
2006-09-20 08:40:00,93.516,93.555,93.495,93.535,1020699992.0
2006-09-20 08:45:00,93.532,93.587,93.506,93.574,1288900000.0
2006-09-20 08:50:00,93.587,93.602,93.534,93.555,1073900004.0
2006-09-20 08:55:00,93.53,93.551,93.471,93.494,888000002.0
2006-09-20 09:00:00,93.475,93.508,93.468,93.482,982099994.0
2006-09-20 09:05:00,93.488,93.526,93.463,93.51,1134299998.0
2006-09-20 09:10:00,93.504,93.504,93.42,93.454,984299992.0
2006-09-20 09:15:00,93.454,93.475,93.427,93.434,1023299993.0
2006-09-20 09:20:00,93.428,93.467,93.378,93.447,1466299992.0
2006-09-20 09:25:00,93.431,93.486,93.398,93.465,1505999996.0
2006-09-20 09:30:00,93.47,93.499,93.448,93.487,1097599993.0
2006-09-20 09:35:00,93.482,93.494,93.456,93.477,875999998.0
2006-09-20 09:40:00,93.48,93.5,93.44,93.492,952499997.0
2006-09-20 09:45:00,93.494,93.504,93.412,93.443,1246800001.0
2006-09-20 09:50:00,93.433,93.439,93.391,93.439,1086699994.0
2006-09-20 09:55:00,93.425,93.476,93.414,93.476,1171999998.0
2006-09-20 10:00:00,93.474,93.474,93.431,93.454,1193099997.0
2006-09-20 10:05:00,93.446,93.467,93.415,93.445,1183199986.0
2006-09-20 10:10:00,93.453,93.482,93.425,93.44,1045300002.0
2006-09-20 10:15:00,93.447,93.497,93.418,93.467,881799993.0
2006-09-20 10:20:00,93.482,93.509,93.459,93.492,1178800003.0
2006-09-20 10:25:00,93.478,93.478,93.428,93.458,873900000.0
2006-09-20 10:30:00,93.458,93.568,93.44,93.558,1298199998.0
2006-09-20 10:35:00,93.558,93.64,93.533,93.624,1173099995.0
2006-09-20 10:40:00,93.62,93.685,93.62,93.647,1257399994.0
2006-09-20 10:45:00,93.661,93.688,93.641,93.672,1228799993.0
2006-09-20 10:50:00,93.669,93.695,93.639,93.672,1121999996.0
2006-09-20 10:55:00,93.665,93.694,93.636,93.636,1207299992.0
2006-09-20 11:00:00,93.646,93.726,93.571,93.696,1082899998.0
2006-09-20 11:05:00,93.672,93.708,93.64,93.64,859300001.0
2006-09-20 11:10:00,93.652,93.711,93.611,93.687,1337699989.0
2006-09-20 11:15:00,93.703,93.713,93.659,93.698,1203799995.0
2006-09-20 11:20:00,93.68,93.701,93.665,93.683,1156599997.0
2006-09-20 11:25:00,93.687,93.699,93.633,93.667,1259899997.0
2006-09-20 11:30:00,93.642,93.683,93.628,93.666,1224399994.0
2006-09-20 11:35:00,93.661,93.713,93.661,93.704,1056499995.0
2006-09-20 11:40:00,93.709,93.788,93.687,93.77,1388699991.0
2006-09-20 11:45:00,93.751,93.779,93.699,93.704,1172299995.0
2006-09-20 11:50:00,93.71,93.737,93.696,93.696,1265700004.0
2006-09-20 11:55:00,93.706,93.741,93.68,93.718,1030199998.0
2006-09-20 12:00:00,93.704,93.769,93.697,93.747,1350600000.0
2006-09-20 12:05:00,93.759,93.774,93.718,93.719,1189399999.0
2006-09-20 12:10:00,93.731,93.732,93.686,93.728,1396500000.0
2006-09-20 12:15:00,93.725,93.725,93.665,93.695,1293699998.0
2006-09-20 12:20:00,93.695,93.697,93.648,93.662,1078600000.0
2006-09-20 12:25:00,93.656,93.674,93.621,93.663,1024000000.0
2006-09-20 12:30:00,93.65,93.664,93.604,93.635,1063099996.0
2006-09-20 12:35:00,93.634,93.666,93.61,93.633,1223499986.0
2006-09-20 12:40:00,93.638,93.663,93.601,93.623,1122100000.0
2006-09-20 12:45:00,93.622,93.649,93.595,93.634,1330199996.0
2006-09-20 12:50:00,93.627,93.633,93.564,93.613,933299999.0
2006-09-20 12:55:00,93.579,93.654,93.579,93.611,800900003.0
2006-09-20 13:00:00,93.643,93.69,93.615,93.669,1322900001.0
2006-09-20 13:05:00,93.689,93.697,93.633,93.646,1060199994.0
2006-09-20 13:10:00,93.657,93.688,93.64,93.666,1305299997.0
2006-09-20 13:15:00,93.665,93.683,93.625,93.673,1076599992.0
2006-09-20 13:20:00,93.671,93.671,93.633,93.643,831999995.0
2006-09-20 13:25:00,93.64,93.676,93.63,93.658,1164500003.0
2006-09-20 13:30:00,93.663,93.687,93.632,93.684,1250999994.0
2006-09-20 13:35:00,93.683,93.711,93.657,93.698,1224100004.0
2006-09-20 13:40:00,93.692,93.704,93.609,93.624,845199998.0
2006-09-20 13:45:00,93.609,93.655,93.599,93.615,960599991.0
2006-09-20 13:50:00,93.625,93.669,93.618,93.65,1467499988.0
2006-09-20 13:55:00,93.651,93.663,93.61,93.655,926099995.0
2006-09-20 14:00:00,93.638,93.641,93.582,93.61,1138000003.0
2006-09-20 14:05:00,93.599,93.632,93.593,93.632,945199995.0
2006-09-20 14:10:00,93.632,93.645,93.596,93.638,1096100002.0
2006-09-20 14:15:00,93.631,93.646,93.592,93.629,1122400007.0
2006-09-20 14:20:00,93.614,93.626,93.55,93.586,1382000003.0
2006-09-20 14:25:00,93.572,93.598,93.53,93.544,1184599993.0
2006-09-20 14:30:00,93.55,93.567,93.486,93.544,951799999.0
2006-09-20 14:35:00,93.569,93.615,93.554,93.593,840099994.0
2006-09-20 14:40:00,93.583,93.628,93.569,93.628,1126699999.0
2006-09-20 14:45:00,93.622,93.636,93.581,93.603,1075800002.0
2006-09-20 14:50:00,93.627,93.639,93.594,93.608,1478800002.0
2006-09-20 14:55:00,93.621,93.645,93.597,93.615,1267499996.0
2006-09-20 15:00:00,93.632,93.671,93.613,93.671,979500000.0
2006-09-20 15:05:00,93.668,93.67,93.626,93.658,959300011.0
2006-09-20 15:10:00,93.646,93.664,93.602,93.602,976799995.0
2006-09-20 15:15:00,93.602,93.645,93.6,93.601,1276399992.0
2006-09-20 15:20:00,93.625,93.637,93.535,93.546,1364000000.0
2006-09-20 15:25:00,93.544,93.588,93.528,93.547,1246599994.0
2006-09-20 15:30:00,93.571,93.613,93.566,93.584,1189899990.0
2006-09-20 15:35:00,93.583,93.622,93.562,93.613,949699994.0
2006-09-20 15:40:00,93.597,93.615,93.558,93.592,869100002.0
2006-09-20 15:45:00,93.586,93.588,93.541,93.575,805300000.0
2006-09-20 15:50:00,93.558,93.584,93.534,93.554,1518600008.0
2006-09-20 15:55:00,93.563,93.575,93.507,93.548,1096300004.0
2006-09-20 16:00:00,93.536,93.638,93.536,93.627,1021800000.0
2006-09-20 16:05:00,93.618,93.654,93.611,93.637,1020499995.0
2006-09-20 16:10:00,93.627,93.689,93.624,93.658,1099499994.0
2006-09-20 16:15:00,93.673,93.707,93.646,93.667,993299994.0
2006-09-20 16:20:00,93.68,93.713,93.665,93.695,1308199997.0
2006-09-20 16:25:00,93.671,93.756,93.662,93.756,1137499994.0
2006-09-20 16:30:00,93.757,93.796,93.732,93.737,959299997.0
2006-09-20 16:35:00,93.762,93.815,93.745,93.805,1286999989.0
2006-09-20 16:40:00,93.779,93.796,93.731,93.74,1013700001.0
2006-09-20 16:45:00,93.752,93.8,93.745,93.781,1515899993.0
2006-09-20 16:50:00,93.802,93.817,93.751,93.794,1312500000.0
2006-09-20 16:55:00,93.793,93.822,93.757,93.776,1273200007.0
2006-09-20 17:00:00,93.786,93.822,93.759,93.76,1005899999.0
2006-09-20 17:05:00,93.767,93.811,93.74,93.796,1053899997.0
2006-09-20 17:10:00,93.785,93.811,93.734,93.776,1186600007.0
2006-09-20 17:15:00,93.762,93.786,93.743,93.76,1176800003.0
2006-09-20 17:20:00,93.757,93.789,93.743,93.769,930700000.0
2006-09-20 17:25:00,93.783,93.84,93.775,93.84,1174299997.0
2006-09-20 17:30:00,93.819,93.853,93.812,93.827,1290299996.0
2006-09-20 17:35:00,93.831,93.831,93.766,93.783,1296600000.0
2006-09-20 17:40:00,93.763,93.812,93.759,93.797,1223899994.0
2006-09-20 17:45:00,93.803,93.821,93.786,93.817,1016700009.0
2006-09-20 17:50:00,93.827,93.852,93.798,93.834,1065500004.0
2006-09-20 17:55:00,93.833,93.847,93.804,93.809,937400002.0
2006-09-20 18:00:00,93.838,93.84,93.787,93.81,7629599987.0
2006-09-20 18:05:00,93.82,93.844,93.801,93.825,9029499960.0
2006-09-20 18:10:00,93.839,93.847,93.789,93.821,6047999962.0
2006-09-20 18:15:00,93.843,93.843,93.784,93.814,7860399990.0
2006-09-20 18:20:00,93.813,93.824,93.763,93.784,7136999977.0
2006-09-20 18:25:00,93.796,93.822,93.742,93.772,6181999984.0
2006-09-20 18:30:00,93.773,93.795,93.742,93.776,8556899981.0
2006-09-20 18:35:00,93.775,93.823,93.759,93.782,5235799986.0
2006-09-20 18:40:00,93.796,93.826,93.783,93.784,5214799980.0
2006-09-20 18:45:00,93.785,93.83,93.785,93.797,2847199985.0
2006-09-20 18:50:00,93.81,93.832,93.781,93.821,6561899995.0
2006-09-20 18:55:00,93.816,93.831,93.781,93.81,4674499991.0
2006-09-20 19:00:00,93.795,93.827,93.778,93.8,2130800000.0
2006-09-20 19:05:00,93.815,93.821,93.768,93.782,5500499984.0
2006-09-20 19:10:00,93.788,93.815,93.767,93.8,2037499994.0
2006-09-20 19:15:00,93.802,93.833,93.777,93.798,3954499970.0
2006-09-20 19:20:00,93.801,93.827,93.781,93.803,3986899992.0
2006-09-20 19:25:00,93.789,93.826,93.755,93.817,5599999973.0
2006-09-20 19:30:00,93.827,93.841,93.773,93.793,4527400006.0
2006-09-20 19:35:00,93.791,93.824,93.77,93.798,3133399999.0
2006-09-20 19:40:00,93.789,93.845,93.777,93.823,4173999995.0
2006-09-20 19:45:00,93.832,93.862,93.781,93.862,3433999995.0
2006-09-20 19:50:00,93.849,93.883,93.844,93.874,3017999994.0
2006-09-20 19:55:00,93.863,93.903,93.856,93.895,3213499996.0
2006-09-20 20:00:00,93.889,93.897,93.843,93.885,2536900000.0
2006-09-20 20:05:00,93.897,93.938,93.852,93.938,2950199983.0
2006-09-20 20:10:00,93.938,93.979,93.862,93.87,4944899969.0
2006-09-20 20:15:00,93.856,93.954,93.827,93.944,4594799999.0
2006-09-20 20:20:00,93.956,94.07,93.955,93.974,4542699985.0
2006-09-20 20:25:00,93.954,93.974,93.839,93.9,6014200009.0
2006-09-20 20:30:00,93.89,93.89,93.823,93.836,4173499997.0
2006-09-20 20:35:00,93.858,93.872,93.812,93.825,4529799966.0
2006-09-20 20:40:00,93.835,93.88,93.822,93.84,5396199994.0
2006-09-20 20:45:00,93.86,93.884,93.815,93.863,4791999982.0
2006-09-20 20:50:00,93.885,93.907,93.854,93.896,4306799989.0
2006-09-20 20:55:00,93.898,93.919,93.867,93.913,5318600002.0
2006-09-20 21:00:00,93.891,93.911,93.87,93.882,4478799975.0
2006-09-20 21:05:00,93.879,93.935,93.879,93.918,2266699993.0
2006-09-20 21:10:00,93.929,93.944,93.887,93.921,3255799996.0
2006-09-20 21:15:00,93.9,93.919,93.866,93.898,4693699977.0
2006-09-20 21:20:00,93.907,93.938,93.874,93.918,6830299979.0
2006-09-20 21:25:00,93.91,93.92,93.865,93.876,3173099992.0
2006-09-20 21:30:00,93.892,93.898,93.807,93.827,3003599994.0
2006-09-20 21:35:00,93.834,93.86,93.792,93.85,1707799997.0
2006-09-20 21:40:00,93.857,93.86,93.784,93.801,3901699989.0
2006-09-20 21:45:00,93.8,93.84,93.748,93.82,3144599990.0
2006-09-20 21:50:00,93.826,93.854,93.808,93.839,1585300001.0
2006-09-20 21:55:00,93.854,93.865,93.808,93.841,1596700010.0
2006-09-20 22:00:00,93.835,93.841,93.76,93.784,3682299997.0
2006-09-20 22:05:00,93.778,93.807,93.753,93.77,1211199999.0
2006-09-20 22:10:00,93.798,93.805,93.75,93.79,1701499999.0
2006-09-20 22:15:00,93.796,93.841,93.783,93.817,1643999999.0
2006-09-20 22:20:00,93.845,93.882,93.83,93.87,1158599994.0
2006-09-20 22:25:00,93.875,93.887,93.828,93.828,2027800000.0
2006-09-20 22:30:00,93.853,93.877,93.835,93.853,1891399981.0
2006-09-20 22:35:00,93.863,93.867,93.814,93.837,1397599996.0
2006-09-20 22:40:00,93.837,93.868,93.819,93.856,2312899998.0
2006-09-20 22:45:00,93.842,93.87,93.808,93.839,2372799987.0
2006-09-20 22:50:00,93.857,93.86,93.799,93.827,1811500005.0
2006-09-20 22:55:00,93.84,93.849,93.71,93.726,1265399991.0
2006-09-20 23:00:00,93.78,93.794,93.73,93.739,1032200003.0
2006-09-20 23:05:00,93.744,93.79,93.712,93.782,1027000002.0
2006-09-20 23:10:00,93.775,93.807,93.752,93.768,1049199995.0
2006-09-20 23:15:00,93.778,93.81,93.761,93.788,1139999995.0
2006-09-20 23:20:00,93.774,93.813,93.76,93.775,913299996.0
2006-09-20 23:25:00,93.788,93.823,93.775,93.803,1083800004.0
2006-09-20 23:30:00,93.808,93.849,93.795,93.816,1026200003.0
2006-09-20 23:35:00,93.813,93.827,93.781,93.805,1230599999.0
2006-09-20 23:40:00,93.796,93.825,93.738,93.746,1241999997.0
2006-09-20 23:45:00,93.763,93.783,93.737,93.767,957199994.0
2006-09-20 23:50:00,93.774,93.779,93.721,93.747,1231799993.0
2006-09-20 23:55:00,93.727,93.775,93.727,93.758,699899995.0
2006-09-21 00:00:00,93.757,93.767,93.699,93.767,1068000000.0
2006-09-21 00:05:00,93.755,93.77,93.725,93.725,956399996.0
2006-09-21 00:10:00,93.746,93.775,93.74,93.75,880500007.0
2006-09-21 00:15:00,93.751,93.775,93.725,93.762,971500000.0
2006-09-21 00:20:00,93.765,93.772,93.733,93.74,921899992.0
2006-09-21 00:25:00,93.76,93.783,93.748,93.783,1003599996.0
2006-09-21 00:30:00,93.758,93.791,93.737,93.737,1131699994.0
2006-09-21 00:35:00,93.78,93.805,93.76,93.783,917299993.0
2006-09-21 00:40:00,93.791,93.834,93.769,93.801,1284399995.0
2006-09-21 00:45:00,93.804,93.835,93.788,93.806,1374300001.0
2006-09-21 00:50:00,93.822,93.858,93.788,93.837,1370800004.0
2006-09-21 00:55:00,93.858,93.866,93.816,93.836,1428399997.0
2006-09-21 01:00:00,93.842,93.867,93.82,93.839,1014499997.0
2006-09-21 01:05:00,93.821,93.864,93.816,93.848,1086899992.0
2006-09-21 01:10:00,93.853,93.854,93.805,93.818,1076300001.0
2006-09-21 01:15:00,93.857,93.859,93.819,93.83,848200001.0
2006-09-21 01:20:00,93.818,93.849,93.793,93.793,1098899994.0
2006-09-21 01:25:00,93.818,93.85,93.801,93.85,1079099995.0
2006-09-21 01:30:00,93.842,93.848,93.816,93.82,900500001.0
2006-09-21 01:35:00,93.835,93.84,93.797,93.804,1400999997.0
2006-09-21 01:40:00,93.819,93.827,93.789,93.801,1020600004.0
2006-09-21 01:45:00,93.801,93.82,93.746,93.764,1101700010.0
2006-09-21 01:50:00,93.761,93.817,93.758,93.797,1159199984.0
2006-09-21 01:55:00,93.785,93.785,93.74,93.761,1432499998.0
2006-09-21 02:00:00,93.754,93.782,93.735,93.769,1171999993.0
2006-09-21 02:05:00,93.749,93.806,93.749,93.771,1118299990.0
2006-09-21 02:10:00,93.766,93.794,93.751,93.786,1013199989.0
2006-09-21 02:15:00,93.785,93.811,93.763,93.796,1113000012.0
2006-09-21 02:20:00,93.8,93.855,93.787,93.843,1090799994.0
2006-09-21 02:25:00,93.839,93.852,93.784,93.821,1165599992.0
2006-09-21 02:30:00,93.808,93.818,93.734,93.753,905300003.0
2006-09-21 02:35:00,93.762,93.78,93.737,93.766,1038899999.0
2006-09-21 02:40:00,93.765,93.801,93.748,93.796,1272399997.0
2006-09-21 02:45:00,93.77,93.81,93.726,93.775,1121999991.0
2006-09-21 02:50:00,93.804,93.858,93.772,93.853,1082099996.0
2006-09-21 02:55:00,93.843,93.874,93.825,93.835,1415299995.0
2006-09-21 03:00:00,93.84,93.862,93.798,93.819,1202699983.0
2006-09-21 03:05:00,93.829,93.842,93.81,93.831,969199995.0
2006-09-21 03:10:00,93.814,93.868,93.812,93.843,1372799997.0
2006-09-21 03:15:00,93.827,93.867,93.823,93.855,891799994.0
2006-09-21 03:20:00,93.853,93.885,93.842,93.875,1207999995.0
2006-09-21 03:25:00,93.877,93.897,93.838,93.893,1079900005.0
2006-09-21 03:30:00,93.898,93.91,93.87,93.897,998599996.0
2006-09-21 03:35:00,93.884,93.912,93.857,93.885,1027099999.0
2006-09-21 03:40:00,93.87,93.872,93.818,93.856,856499997.0
2006-09-21 03:45:00,93.855,93.878,93.824,93.865,1075499992.0
2006-09-21 03:50:00,93.881,93.917,93.865,93.875,1029999996.0
2006-09-21 03:55:00,93.881,93.911,93.867,93.889,851600001.0
2006-09-21 04:00:00,93.887,93.918,93.867,93.908,899700003.0
2006-09-21 04:05:00,93.891,93.914,93.864,93.891,1459699992.0
2006-09-21 04:10:00,93.882,93.919,93.861,93.867,810899995.0
2006-09-21 04:15:00,93.873,93.896,93.863,93.866,1148999997.0
2006-09-21 04:20:00,93.876,93.885,93.836,93.872,938399999.0
2006-09-21 04:25:00,93.877,93.891,93.844,93.871,960699999.0
2006-09-21 04:30:00,93.88,93.895,93.865,93.866,946399994.0
2006-09-21 04:35:00,93.885,93.89,93.836,93.843,1159000006.0
2006-09-21 04:40:00,93.856,93.871,93.822,93.836,794300000.0
2006-09-21 04:45:00,93.838,93.85,93.811,93.824,966100006.0
2006-09-21 04:50:00,93.845,93.852,93.815,93.822,785599999.0
2006-09-21 04:55:00,93.824,93.845,93.782,93.8,1028800000.0
2006-09-21 05:00:00,93.807,93.836,93.785,93.819,1240099992.0
2006-09-21 05:05:00,93.816,93.847,93.795,93.829,985999999.0
2006-09-21 05:10:00,93.822,93.84,93.783,93.806,1177399997.0
2006-09-21 05:15:00,93.82,93.833,93.79,93.815,573100003.0
2006-09-21 05:20:00,93.82,93.825,93.781,93.8,711599996.0
2006-09-21 05:25:00,93.814,93.835,93.791,93.828,652399999.0
2006-09-21 05:30:00,93.815,93.846,93.794,93.842,822200002.0
2006-09-21 05:35:00,93.825,93.857,93.817,93.841,978200000.0
2006-09-21 05:40:00,93.834,93.85,93.799,93.819,1022200004.0
2006-09-21 05:45:00,93.823,93.841,93.746,93.807,897300003.0
2006-09-21 05:50:00,93.799,93.837,93.775,93.833,1055099996.0
2006-09-21 05:55:00,93.82,93.847,93.799,93.847,919600003.0
2006-09-21 06:00:00,93.835,93.844,93.792,93.814,1341199995.0
2006-09-21 06:05:00,93.8,93.828,93.795,93.823,1108400002.0
2006-09-21 06:10:00,93.801,93.828,93.783,93.798,778700001.0
2006-09-21 06:15:00,93.809,93.82,93.79,93.802,896999995.0
2006-09-21 06:20:00,93.826,93.842,93.791,93.798,617499998.0
2006-09-21 06:25:00,93.809,93.842,93.789,93.825,1155300004.0
2006-09-21 06:30:00,93.827,93.843,93.797,93.808,957899997.0
2006-09-21 06:35:00,93.82,93.843,93.795,93.836,1169800002.0
2006-09-21 06:40:00,93.833,93.85,93.807,93.832,1083999999.0
2006-09-21 06:45:00,93.799,93.848,93.799,93.826,1155500000.0
2006-09-21 06:50:00,93.851,93.855,93.807,93.819,804700002.0
2006-09-21 06:55:00,93.818,93.869,93.801,93.867,1272199992.0
2006-09-21 07:00:00,93.848,93.902,93.84,93.884,717799990.0
2006-09-21 07:05:00,93.877,93.902,93.853,93.89,962699999.0
2006-09-21 07:10:00,93.868,93.874,93.827,93.844,1372599987.0
2006-09-21 07:15:00,93.867,93.87,93.827,93.834,941799997.0
2006-09-21 07:20:00,93.835,93.865,93.824,93.859,1108400007.0
2006-09-21 07:25:00,93.855,93.864,93.807,93.825,1327099991.0
2006-09-21 07:30:00,93.805,93.832,93.782,93.805,1061499994.0
2006-09-21 07:35:00,93.802,93.838,93.796,93.814,855699997.0
2006-09-21 07:40:00,93.831,93.897,93.831,93.879,1011299993.0
2006-09-21 07:45:00,93.879,93.89,93.829,93.858,982999996.0
2006-09-21 07:50:00,93.838,93.867,93.835,93.848,1050399991.0
2006-09-21 07:55:00,93.851,93.866,93.811,93.821,1089600001.0
2006-09-21 08:00:00,93.818,93.838,93.783,93.826,1121199989.0
2006-09-21 08:05:00,93.831,93.874,93.817,93.86,1153199990.0
2006-09-21 08:10:00,93.847,93.847,93.762,93.772,976899997.0
2006-09-21 08:15:00,93.783,93.783,93.712,93.715,819999991.0
2006-09-21 08:20:00,93.714,93.749,93.671,93.698,918799999.0
2006-09-21 08:25:00,93.678,93.718,93.661,93.718,895099997.0
2006-09-21 08:30:00,93.725,93.772,93.718,93.755,848799997.0
2006-09-21 08:35:00,93.768,93.793,93.737,93.762,1107799997.0
2006-09-21 08:40:00,93.787,93.787,93.738,93.761,1132699998.0
2006-09-21 08:45:00,93.756,93.788,93.732,93.748,1084899999.0
2006-09-21 08:50:00,93.726,93.778,93.718,93.749,1089600000.0
2006-09-21 08:55:00,93.75,93.779,93.726,93.777,1049900001.0
2006-09-21 09:00:00,93.786,93.791,93.74,93.753,1263100000.0
2006-09-21 09:05:00,93.767,93.793,93.719,93.785,1165699989.0
2006-09-21 09:10:00,93.755,93.771,93.685,93.719,986100000.0
2006-09-21 09:15:00,93.734,93.753,93.687,93.715,1077499993.0
2006-09-21 09:20:00,93.717,93.725,93.676,93.711,1211399995.0
2006-09-21 09:25:00,93.716,93.775,93.687,93.753,1238800000.0
2006-09-21 09:30:00,93.755,93.77,93.734,93.755,1110699999.0
2006-09-21 09:35:00,93.743,93.833,93.726,93.81,1195299997.0
2006-09-21 09:40:00,93.818,93.875,93.811,93.822,1071499989.0
2006-09-21 09:45:00,93.848,93.881,93.822,93.857,1026800004.0
2006-09-21 09:50:00,93.865,93.905,93.863,93.885,1286199997.0
2006-09-21 09:55:00,93.883,94.001,93.883,93.973,1501999988.0
2006-09-21 10:00:00,93.956,93.982,93.917,93.921,875399997.0
2006-09-21 10:05:00,93.914,93.932,93.884,93.892,768000005.0
2006-09-21 10:10:00,93.909,93.928,93.881,93.887,1002399994.0
2006-09-21 10:15:00,93.9,93.928,93.869,93.907,1314399999.0
2006-09-21 10:20:00,93.928,93.928,93.858,93.874,1412499988.0
2006-09-21 10:25:00,93.877,93.907,93.867,93.867,1282199998.0
2006-09-21 10:30:00,93.876,93.897,93.837,93.876,1103899997.0
2006-09-21 10:35:00,93.872,93.888,93.844,93.844,1104399999.0
2006-09-21 10:40:00,93.852,93.902,93.829,93.866,1233599996.0
2006-09-21 10:45:00,93.888,93.92,93.867,93.905,862899995.0
2006-09-21 10:50:00,93.908,93.908,93.829,93.862,958299999.0
2006-09-21 10:55:00,93.876,93.889,93.848,93.865,1187699994.0
2006-09-21 11:00:00,93.87,93.892,93.83,93.871,1150999997.0
2006-09-21 11:05:00,93.871,93.883,93.829,93.861,1127999991.0
2006-09-21 11:10:00,93.858,93.886,93.841,93.867,1445599993.0
2006-09-21 11:15:00,93.843,93.877,93.825,93.827,1145199996.0
2006-09-21 11:20:00,93.826,93.843,93.798,93.827,1111300002.0
2006-09-21 11:25:00,93.833,93.846,93.788,93.824,1116099992.0
2006-09-21 11:30:00,93.819,93.847,93.791,93.813,1239799988.0
2006-09-21 11:35:00,93.818,93.856,93.797,93.843,1282799997.0
2006-09-21 11:40:00,93.84,93.866,93.822,93.866,1325399994.0
2006-09-21 11:45:00,93.841,93.87,93.836,93.852,1182800001.0
2006-09-21 11:50:00,93.848,93.868,93.812,93.812,1114900000.0
2006-09-21 11:55:00,93.837,93.844,93.802,93.833,998899991.0
2006-09-21 12:00:00,93.81,93.846,93.794,93.825,1273199990.0
2006-09-21 12:05:00,93.806,93.826,93.791,93.808,1244200003.0
2006-09-21 12:10:00,93.79,93.81,93.772,93.805,1155600000.0
2006-09-21 12:15:00,93.807,93.807,93.717,93.734,1084000002.0
2006-09-21 12:20:00,93.733,93.75,93.701,93.728,1347900004.0
2006-09-21 12:25:00,93.713,93.751,93.692,93.692,1209500002.0
2006-09-21 12:30:00,93.688,93.758,93.674,93.72,1227199999.0
2006-09-21 12:35:00,93.733,93.778,93.705,93.724,1135999994.0
2006-09-21 12:40:00,93.747,93.754,93.705,93.738,1087499997.0
2006-09-21 12:45:00,93.725,93.757,93.71,93.734,1463499990.0
2006-09-21 12:50:00,93.733,93.759,93.681,93.725,1088699991.0
2006-09-21 12:55:00,93.707,93.733,93.675,93.675,955900004.0
2006-09-21 13:00:00,93.709,93.71,93.65,93.671,1299199998.0
2006-09-21 13:05:00,93.695,93.726,93.675,93.696,931999996.0
2006-09-21 13:10:00,93.687,93.74,93.687,93.703,1032999992.0
2006-09-21 13:15:00,93.703,93.722,93.652,93.682,975699996.0
2006-09-21 13:20:00,93.688,93.706,93.65,93.661,1163199993.0
2006-09-21 13:25:00,93.673,93.682,93.631,93.666,1045700000.0
2006-09-21 13:30:00,93.684,93.694,93.651,93.67,918100000.0
2006-09-21 13:35:00,93.661,93.674,93.595,93.62,1119599998.0
2006-09-21 13:40:00,93.619,93.647,93.608,93.634,1116499995.0
2006-09-21 13:45:00,93.628,93.651,93.598,93.623,1171000000.0
2006-09-21 13:50:00,93.637,93.657,93.615,93.657,1166499994.0
2006-09-21 13:55:00,93.66,93.71,93.66,93.71,1069099992.0
2006-09-21 14:00:00,93.695,93.71,93.656,93.673,1502299999.0
2006-09-21 14:05:00,93.668,93.668,93.63,93.636,984399994.0
2006-09-21 14:10:00,93.64,93.669,93.608,93.638,1174799995.0
2006-09-21 14:15:00,93.632,93.663,93.614,93.629,1254300001.0
2006-09-21 14:20:00,93.624,93.636,93.568,93.59,1447100009.0
2006-09-21 14:25:00,93.588,93.611,93.559,93.583,1366799986.0
2006-09-21 14:30:00,93.602,93.617,93.492,93.592,1178499993.0
2006-09-21 14:35:00,93.612,93.624,93.559,93.594,952599995.0
2006-09-21 14:40:00,93.585,93.623,93.581,93.606,1055299989.0
2006-09-21 14:45:00,93.614,93.618,93.551,93.591,993500002.0
2006-09-21 14:50:00,93.568,93.594,93.538,93.566,1405799987.0
2006-09-21 14:55:00,93.576,93.577,93.515,93.572,1421999991.0
2006-09-21 15:00:00,93.579,93.582,93.535,93.57,1207399987.0
2006-09-21 15:05:00,93.562,93.585,93.535,93.545,1059299990.0
2006-09-21 15:10:00,93.545,93.582,93.539,93.565,1086499992.0
2006-09-21 15:15:00,93.569,93.614,93.55,93.579,1384000002.0
2006-09-21 15:20:00,93.602,93.607,93.544,93.57,1274300001.0
2006-09-21 15:25:00,93.572,93.595,93.554,93.575,882899999.0
2006-09-21 15:30:00,93.573,93.61,93.568,93.581,928200003.0
2006-09-21 15:35:00,93.595,93.603,93.56,93.56,1228099997.0
2006-09-21 15:40:00,93.578,93.592,93.552,93.592,1013699994.0
2006-09-21 15:45:00,93.574,93.603,93.553,93.553,1112599999.0
2006-09-21 15:50:00,93.568,93.587,93.533,93.554,1390699995.0
2006-09-21 15:55:00,93.564,93.577,93.514,93.528,977399997.0
2006-09-21 16:00:00,93.55,93.586,93.533,93.58,1223199999.0
2006-09-21 16:05:00,93.538,93.568,93.425,93.425,896499998.0
2006-09-21 16:10:00,93.477,93.479,93.398,93.439,1028599994.0
2006-09-21 16:15:00,93.442,93.461,93.362,93.38,987800001.0
2006-09-21 16:20:00,93.356,93.391,93.335,93.391,1240699999.0
2006-09-21 16:25:00,93.408,93.413,93.364,93.364,1214700000.0
2006-09-21 16:30:00,93.39,93.398,93.347,93.377,1129100004.0
2006-09-21 16:35:00,93.358,93.395,93.346,93.377,1419299988.0
2006-09-21 16:40:00,93.404,93.415,93.359,93.381,1160300003.0
2006-09-21 16:45:00,93.381,93.407,93.328,93.332,1030599996.0
2006-09-21 16:50:00,93.344,93.385,93.319,93.356,1033999999.0
2006-09-21 16:55:00,93.357,93.366,93.285,93.298,1001599996.0
2006-09-21 17:00:00,93.255,93.351,93.255,93.323,987699995.0
2006-09-21 17:05:00,93.34,93.354,93.305,93.328,950099992.0
2006-09-21 17:10:00,93.312,93.341,93.287,93.315,1129799995.0
2006-09-21 17:15:00,93.301,93.324,93.284,93.284,991899995.0
2006-09-21 17:20:00,93.281,93.307,93.252,93.276,634800004.0
2006-09-21 17:25:00,93.283,93.311,93.263,93.293,1072699998.0
2006-09-21 17:30:00,93.298,93.298,93.187,93.203,1251999997.0
2006-09-21 17:35:00,93.215,93.215,93.151,93.189,1269500001.0
2006-09-21 17:40:00,93.216,93.233,93.152,93.162,1208599995.0
2006-09-21 17:45:00,93.178,93.189,93.128,93.128,1224299995.0
2006-09-21 17:50:00,93.126,93.246,93.108,93.246,1343899997.0
2006-09-21 17:55:00,93.258,93.262,93.211,93.223,1154700002.0
2006-09-21 18:00:00,93.237,93.44,93.194,93.4,8546599990.0
2006-09-21 18:05:00,93.41,93.45,93.372,93.426,10590500000.0
2006-09-21 18:10:00,93.446,93.51,93.406,93.51,7258399979.0
2006-09-21 18:15:00,93.52,93.62,93.52,93.57,6730599942.0
2006-09-21 18:20:00,93.548,93.584,93.516,93.56,9459299955.0
2006-09-21 18:25:00,93.583,93.604,93.534,93.596,7787199984.0
2006-09-21 18:30:00,93.583,93.598,93.49,93.539,8539600003.0
2006-09-21 18:35:00,93.566,93.63,93.56,93.612,5007499965.0
2006-09-21 18:40:00,93.611,93.632,93.551,93.568,5738699983.0
2006-09-21 18:45:00,93.59,93.601,93.539,93.554,3064599982.0
2006-09-21 18:50:00,93.55,93.592,93.537,93.55,6411999982.0
2006-09-21 18:55:00,93.547,93.588,93.53,93.583,4811299989.0
2006-09-21 19:00:00,93.58,93.592,93.54,93.575,1811899994.0
2006-09-21 19:05:00,93.551,93.579,93.532,93.543,5129099984.0
2006-09-21 19:10:00,93.547,93.571,93.53,93.55,1835999992.0
2006-09-21 19:15:00,93.53,93.582,93.509,93.569,4106599996.0
2006-09-21 19:20:00,93.581,93.625,93.548,93.603,3927999986.0
2006-09-21 19:25:00,93.581,93.613,93.55,93.569,5933099973.0
2006-09-21 19:30:00,93.574,93.596,93.535,93.582,4443499968.0
2006-09-21 19:35:00,93.552,93.588,93.527,93.56,3558499997.0
2006-09-21 19:40:00,93.546,93.621,93.531,93.577,4874599973.0
2006-09-21 19:45:00,93.573,93.61,93.54,93.593,3223799981.0
2006-09-21 19:50:00,93.59,93.609,93.558,93.595,2829699994.0
2006-09-21 19:55:00,93.571,93.603,93.515,93.543,3443099993.0
2006-09-21 20:00:00,93.546,93.556,93.442,93.529,2430099994.0
2006-09-21 20:05:00,93.521,93.535,93.456,93.465,2868199993.0
2006-09-21 20:10:00,93.478,93.548,93.447,93.548,4904399983.0
2006-09-21 20:15:00,93.545,93.602,93.542,93.583,4510400001.0
2006-09-21 20:20:00,93.58,93.598,93.56,93.574,4282899982.0
2006-09-21 20:25:00,93.581,93.608,93.539,93.6,6039999958.0
2006-09-21 20:30:00,93.59,93.615,93.549,93.557,6500099955.0
2006-09-21 20:35:00,93.563,93.579,93.532,93.565,4051699972.0
2006-09-21 20:40:00,93.565,93.588,93.533,93.568,5362299988.0
2006-09-21 20:45:00,93.564,93.626,93.55,93.605,4402000003.0
2006-09-21 20:50:00,93.582,93.633,93.571,93.612,4092399993.0
2006-09-21 20:55:00,93.614,93.614,93.528,93.554,7405099969.0
2006-09-21 21:00:00,93.56,93.57,93.521,93.53,3288399987.0
2006-09-21 21:05:00,93.527,93.575,93.524,93.553,2511400002.0
2006-09-21 21:10:00,93.557,93.574,93.504,93.539,3327700001.0
2006-09-21 21:15:00,93.533,93.584,93.507,93.574,4722600009.0
2006-09-21 21:20:00,93.57,93.57,93.499,93.526,6911199972.0
2006-09-21 21:25:00,93.539,93.552,93.503,93.525,3310599990.0
2006-09-21 21:30:00,93.537,93.615,93.527,93.59,3048199988.0
2006-09-21 21:35:00,93.597,93.636,93.572,93.636,1817299986.0
2006-09-21 21:40:00,93.628,93.653,93.554,93.575,3194999995.0
2006-09-21 21:45:00,93.581,93.606,93.538,93.59,3096499995.0
2006-09-21 21:50:00,93.596,93.605,93.566,93.582,1420499995.0
2006-09-21 21:55:00,93.583,93.603,93.545,93.569,1747100006.0
2006-09-21 22:00:00,93.565,93.584,93.512,93.561,3463499985.0
2006-09-21 22:05:00,93.555,93.575,93.532,93.539,1299999998.0
2006-09-21 22:10:00,93.561,93.561,93.511,93.533,1656299988.0
2006-09-21 22:15:00,93.545,93.559,93.519,93.525,1579099996.0
2006-09-21 22:20:00,93.543,93.564,93.527,93.555,1139499996.0
2006-09-21 22:25:00,93.564,93.579,93.509,93.555,1682099993.0
2006-09-21 22:30:00,93.552,93.577,93.53,93.567,1716499991.0
2006-09-21 22:35:00,93.562,93.577,93.493,93.515,1232999993.0
2006-09-21 22:40:00,93.52,93.523,93.479,93.511,1784799996.0
2006-09-21 22:45:00,93.495,93.576,93.472,93.551,2280799998.0
2006-09-21 22:50:00,93.562,93.628,93.539,93.628,1691899997.0
2006-09-21 22:55:00,93.622,93.653,93.52,93.527,1374700001.0
2006-09-21 23:00:00,93.603,93.609,93.541,93.549,856299999.0
2006-09-21 23:05:00,93.571,93.595,93.557,93.57,1117100009.0
2006-09-21 23:10:00,93.555,93.617,93.553,93.557,1193500004.0
2006-09-21 23:15:00,93.566,93.607,93.545,93.573,1087299992.0
2006-09-21 23:20:00,93.57,93.599,93.56,93.565,1151299990.0
2006-09-21 23:25:00,93.582,93.629,93.555,93.626,1177499992.0
2006-09-21 23:30:00,93.632,93.632,93.588,93.617,1093099996.0
2006-09-21 23:35:00,93.623,93.631,93.584,93.594,1171900001.0
2006-09-21 23:40:00,93.613,93.639,93.588,93.618,1105899999.0
2006-09-21 23:45:00,93.613,93.647,93.596,93.604,988800004.0
2006-09-21 23:50:00,93.602,93.653,93.591,93.612,955199990.0
2006-09-21 23:55:00,93.612,93.645,93.601,93.619,800700003.0
2006-09-22 00:00:00,93.622,93.628,93.59,93.625,947999997.0
2006-09-22 00:05:00,93.627,93.627,93.57,93.57,1446899983.0
2006-09-22 00:10:00,93.604,93.632,93.573,93.586,1010600009.0
2006-09-22 00:15:00,93.595,93.618,93.584,93.605,1003299994.0
2006-09-22 00:20:00,93.591,93.591,93.535,93.539,882499991.0
2006-09-22 00:25:00,93.559,93.571,93.53,93.558,1029600000.0
2006-09-22 00:30:00,93.551,93.577,93.521,93.521,748200002.0
2006-09-22 00:35:00,93.552,93.569,93.532,93.558,1309599994.0
2006-09-22 00:40:00,93.565,93.597,93.53,93.53,1121800001.0
2006-09-22 00:45:00,93.528,93.588,93.528,93.575,1244999999.0
2006-09-22 00:50:00,93.556,93.605,93.556,93.585,1338599998.0
2006-09-22 00:55:00,93.585,93.625,93.579,93.625,1131499997.0
2006-09-22 01:00:00,93.613,93.63,93.578,93.591,928600001.0
2006-09-22 01:05:00,93.602,93.632,93.574,93.6,1203000005.0
2006-09-22 01:10:00,93.615,93.643,93.596,93.622,991099998.0
2006-09-22 01:15:00,93.632,93.632,93.576,93.588,1059900001.0
2006-09-22 01:20:00,93.6,93.622,93.557,93.557,957800001.0
2006-09-22 01:25:00,93.579,93.622,93.561,93.615,1101999997.0
2006-09-22 01:30:00,93.614,93.644,93.591,93.635,1012599997.0
2006-09-22 01:35:00,93.635,93.658,93.619,93.654,1111599988.0
2006-09-22 01:40:00,93.649,93.657,93.612,93.624,776900005.0
2006-09-22 01:45:00,93.642,93.652,93.615,93.645,1052800001.0
2006-09-22 01:50:00,93.636,93.651,93.609,93.625,1243800003.0
2006-09-22 01:55:00,93.621,93.672,93.609,93.668,1474800001.0
2006-09-22 02:00:00,93.665,93.693,93.65,93.666,1111000000.0
2006-09-22 02:05:00,93.675,93.705,93.635,93.646,1039999995.0
2006-09-22 02:10:00,93.647,93.671,93.614,93.643,1127299997.0
2006-09-22 02:15:00,93.636,93.656,93.586,93.603,1182199994.0
2006-09-22 02:20:00,93.608,93.615,93.569,93.602,873199999.0
2006-09-22 02:25:00,93.607,93.637,93.575,93.618,964799997.0
2006-09-22 02:30:00,93.615,93.621,93.557,93.597,1411199999.0
2006-09-22 02:35:00,93.6,93.609,93.554,93.571,1107999992.0
2006-09-22 02:40:00,93.566,93.594,93.551,93.575,1489899999.0
2006-09-22 02:45:00,93.561,93.597,93.561,93.595,953999996.0
2006-09-22 02:50:00,93.601,93.637,93.581,93.637,1014399993.0
2006-09-22 02:55:00,93.62,93.647,93.607,93.627,1191699991.0
2006-09-22 03:00:00,93.601,93.66,93.587,93.653,1253499992.0
2006-09-22 03:05:00,93.652,93.679,93.641,93.67,914899992.0
2006-09-22 03:10:00,93.665,93.687,93.642,93.662,1153599994.0
2006-09-22 03:15:00,93.667,93.696,93.613,93.647,711499996.0
2006-09-22 03:20:00,93.662,93.707,93.662,93.678,1245199995.0
2006-09-22 03:25:00,93.68,93.705,93.654,93.675,902800000.0
2006-09-22 03:30:00,93.687,93.706,93.666,93.688,1273099995.0
2006-09-22 03:35:00,93.683,93.712,93.667,93.69,1096500001.0
2006-09-22 03:40:00,93.679,93.715,93.616,93.667,961900000.0
2006-09-22 03:45:00,93.665,93.698,93.649,93.685,1314399998.0
2006-09-22 03:50:00,93.682,93.705,93.649,93.662,1211199989.0
2006-09-22 03:55:00,93.662,93.693,93.646,93.667,605800000.0
2006-09-22 04:00:00,93.646,93.676,93.637,93.665,819700001.0
2006-09-22 04:05:00,93.664,93.691,93.624,93.673,1177699997.0
2006-09-22 04:10:00,93.685,93.703,93.654,93.686,894100003.0
2006-09-22 04:15:00,93.686,93.701,93.658,93.685,965000006.0
2006-09-22 04:20:00,93.651,93.698,93.651,93.666,1195999994.0
2006-09-22 04:25:00,93.673,93.702,93.662,93.668,623000000.0
2006-09-22 04:30:00,93.677,93.685,93.652,93.683,858799997.0
2006-09-22 04:35:00,93.683,93.693,93.648,93.648,699299998.0
2006-09-22 04:40:00,93.679,93.696,93.661,93.683,756099999.0
2006-09-22 04:45:00,93.675,93.702,93.66,93.678,1137799999.0
2006-09-22 04:50:00,93.698,93.71,93.674,93.686,1038399991.0
2006-09-22 04:55:00,93.687,93.707,93.668,93.691,635300004.0
2006-09-22 05:00:00,93.681,93.715,93.661,93.687,998499992.0
2006-09-22 05:05:00,93.687,93.715,93.666,93.679,1078499992.0
2006-09-22 05:10:00,93.697,93.719,93.675,93.71,733599999.0
2006-09-22 05:15:00,93.699,93.715,93.683,93.691,914299998.0
2006-09-22 05:20:00,93.71,93.71,93.662,93.672,680999997.0
2006-09-22 05:25:00,93.687,93.69,93.649,93.667,1221100005.0
2006-09-22 05:30:00,93.688,93.707,93.663,93.664,943499998.0
2006-09-22 05:35:00,93.683,93.706,93.67,93.68,1269100001.0
2006-09-22 05:40:00,93.699,93.702,93.669,93.692,620800002.0
2006-09-22 05:45:00,93.682,93.685,93.609,93.662,864799988.0
2006-09-22 05:50:00,93.643,93.687,93.641,93.665,1201099999.0
2006-09-22 05:55:00,93.665,93.688,93.64,93.674,810799998.0
2006-09-22 06:00:00,93.656,93.687,93.637,93.664,1058399996.0
2006-09-22 06:05:00,93.672,93.677,93.641,93.667,1304499992.0
2006-09-22 06:10:00,93.647,93.671,93.63,93.653,737900001.0
2006-09-22 06:15:00,93.659,93.669,93.638,93.644,694699996.0
2006-09-22 06:20:00,93.665,93.678,93.65,93.65,544800002.0
2006-09-22 06:25:00,93.636,93.677,93.636,93.651,923899992.0
2006-09-22 06:30:00,93.675,93.68,93.614,93.673,768499994.0
2006-09-22 06:35:00,93.688,93.692,93.644,93.681,923400003.0
2006-09-22 06:40:00,93.683,93.692,93.646,93.649,1117500006.0
2006-09-22 06:45:00,93.673,93.684,93.623,93.643,917999993.0
2006-09-22 06:50:00,93.627,93.666,93.626,93.647,1078200004.0
2006-09-22 06:55:00,93.652,93.655,93.617,93.641,1040800003.0
2006-09-22 07:00:00,93.619,93.636,93.6,93.632,1148599997.0
2006-09-22 07:05:00,93.611,93.634,93.588,93.61,1023999993.0
2006-09-22 07:10:00,93.608,93.62,93.583,93.6,1294499994.0
2006-09-22 07:15:00,93.613,93.645,93.603,93.624,892699997.0
2006-09-22 07:20:00,93.617,93.627,93.587,93.615,897799995.0
2006-09-22 07:25:00,93.622,93.625,93.584,93.615,866000001.0
2006-09-22 07:30:00,93.614,93.646,93.599,93.627,841200000.0
2006-09-22 07:35:00,93.626,93.661,93.608,93.637,1192399997.0
2006-09-22 07:40:00,93.633,93.671,93.611,93.659,1140499992.0
2006-09-22 07:45:00,93.637,93.672,93.606,93.616,976700002.0
2006-09-22 07:50:00,93.622,93.649,93.616,93.647,1131699996.0
2006-09-22 07:55:00,93.66,93.715,93.638,93.692,803200004.0
2006-09-22 08:00:00,93.683,93.704,93.666,93.683,1216600001.0
2006-09-22 08:05:00,93.678,93.714,93.658,93.684,1124399997.0
2006-09-22 08:10:00,93.671,93.709,93.655,93.7,1086999999.0
2006-09-22 08:15:00,93.697,93.781,93.68,93.775,1084199997.0
2006-09-22 08:20:00,93.788,93.788,93.713,93.757,1127399998.0
2006-09-22 08:25:00,93.734,93.779,93.726,93.758,1048399996.0
2006-09-22 08:30:00,93.757,93.811,93.726,93.792,961600002.0
2006-09-22 08:35:00,93.81,93.839,93.784,93.833,1388700004.0
2006-09-22 08:40:00,93.847,93.851,93.801,93.801,993799996.0
2006-09-22 08:45:00,93.821,93.821,93.736,93.783,1236699997.0
2006-09-22 08:50:00,93.748,93.812,93.733,93.768,1210700001.0
2006-09-22 08:55:00,93.795,93.829,93.774,93.799,1364199998.0
2006-09-22 09:00:00,93.811,93.849,93.783,93.828,1387399997.0
2006-09-22 09:05:00,93.813,93.853,93.792,93.803,1281299998.0
2006-09-22 09:10:00,93.797,93.814,93.774,93.777,912800008.0
2006-09-22 09:15:00,93.799,93.82,93.754,93.8,1005199996.0
2006-09-22 09:20:00,93.825,93.977,93.815,93.894,1185099989.0
2006-09-22 09:25:00,93.876,93.921,93.863,93.921,1343199992.0
2006-09-22 09:30:00,93.915,93.944,93.881,93.909,1161899994.0
2006-09-22 09:35:00,93.867,93.89,93.831,93.865,1244599990.0
2006-09-22 09:40:00,93.867,93.9,93.841,93.85,848800000.0
2006-09-22 09:45:00,93.855,93.893,93.836,93.891,1061600000.0
2006-09-22 09:50:00,93.867,93.892,93.841,93.846,947099997.0
2006-09-22 09:55:00,93.856,93.88,93.829,93.861,1365099996.0
2006-09-22 10:00:00,93.862,93.896,93.847,93.89,961100000.0
2006-09-22 10:05:00,93.893,93.926,93.868,93.893,809600000.0
2006-09-22 10:10:00,93.904,93.923,93.873,93.913,1014600005.0
2006-09-22 10:15:00,93.919,93.982,93.885,93.961,1161500003.0
2006-09-22 10:20:00,93.981,94.03,93.95,93.982,1249799994.0
2006-09-22 10:25:00,93.973,94.071,93.973,94.036,1025300003.0
2006-09-22 10:30:00,94.041,94.136,94.023,94.136,911099998.0
2006-09-22 10:35:00,94.119,94.138,94.053,94.105,822899997.0
2006-09-22 10:40:00,94.115,94.184,94.115,94.156,1252799994.0
2006-09-22 10:45:00,94.16,94.243,94.151,94.239,1200699996.0
2006-09-22 10:50:00,94.242,94.257,94.2,94.25,942000001.0
2006-09-22 10:55:00,94.242,94.252,94.172,94.174,1290199993.0
2006-09-22 11:00:00,94.165,94.215,94.161,94.171,1093600000.0
2006-09-22 11:05:00,94.176,94.252,94.154,94.168,1042799991.0
2006-09-22 11:10:00,94.15,94.173,94.094,94.107,1600700009.0
2006-09-22 11:15:00,94.123,94.143,94.095,94.095,1442899993.0
2006-09-22 11:20:00,94.088,94.115,94.036,94.053,1298099990.0
2006-09-22 11:25:00,94.031,94.09,94.01,94.081,1232099997.0
2006-09-22 11:30:00,94.054,94.088,94.044,94.066,1309799998.0
2006-09-22 11:35:00,94.045,94.079,94.018,94.029,972399990.0
2006-09-22 11:40:00,94.044,94.059,93.996,94.023,1091899993.0
2006-09-22 11:45:00,94.035,94.052,94.001,94.008,1329199988.0
2006-09-22 11:50:00,94.025,94.057,94.006,94.018,1283500006.0
2006-09-22 11:55:00,94.025,94.076,94.018,94.046,1269800005.0
2006-09-22 12:00:00,94.06,94.067,94.013,94.067,1157100000.0
2006-09-22 12:05:00,94.056,94.084,94.026,94.038,1077500003.0
2006-09-22 12:10:00,94.041,94.073,94.017,94.07,1153500006.0
2006-09-22 12:15:00,94.059,94.08,94.027,94.08,1218299991.0
2006-09-22 12:20:00,94.068,94.093,94.037,94.08,1144700001.0
2006-09-22 12:25:00,94.063,94.099,94.047,94.06,1075100000.0
2006-09-22 12:30:00,94.059,94.095,94.038,94.083,1361200007.0
2006-09-22 12:35:00,94.062,94.091,94.033,94.056,1043099998.0
2006-09-22 12:40:00,94.079,94.168,94.045,94.168,808799991.0
2006-09-22 12:45:00,94.138,94.162,94.107,94.131,1332999994.0
2006-09-22 12:50:00,94.129,94.157,94.087,94.138,961799997.0
2006-09-22 12:55:00,94.143,94.177,94.069,94.069,1236399996.0
2006-09-22 13:00:00,94.107,94.109,94.071,94.071,1233299991.0
2006-09-22 13:05:00,94.07,94.099,94.049,94.075,1168200006.0
2006-09-22 13:10:00,94.096,94.115,94.068,94.07,1502699990.0
2006-09-22 13:15:00,94.081,94.104,94.046,94.081,1250099994.0
2006-09-22 13:20:00,94.059,94.115,94.059,94.071,995699991.0
2006-09-22 13:25:00,94.065,94.092,94.047,94.068,1144000001.0
2006-09-22 13:30:00,94.056,94.072,94.02,94.046,1105899986.0
2006-09-22 13:35:00,94.051,94.073,94.017,94.045,1163099999.0
2006-09-22 13:40:00,94.04,94.115,94.034,94.092,978100002.0
2006-09-22 13:45:00,94.108,94.145,94.083,94.098,1229899994.0
2006-09-22 13:50:00,94.09,94.115,94.055,94.073,1400399993.0
2006-09-22 13:55:00,94.057,94.106,94.041,94.052,726099998.0
2006-09-22 14:00:00,94.066,94.106,94.053,94.06,1187899991.0
2006-09-22 14:05:00,94.077,94.129,94.063,94.109,863699988.0
2006-09-22 14:10:00,94.096,94.161,94.075,94.109,868200002.0
2006-09-22 14:15:00,94.123,94.166,94.087,94.148,1191499999.0
2006-09-22 14:20:00,94.154,94.166,94.116,94.149,1293600001.0
2006-09-22 14:25:00,94.139,94.199,94.112,94.181,1037199998.0
2006-09-22 14:30:00,94.18,94.198,94.131,94.154,969999997.0
2006-09-22 14:35:00,94.132,94.148,94.101,94.126,1391300003.0
2006-09-22 14:40:00,94.126,94.159,94.098,94.159,1039099999.0
2006-09-22 14:45:00,94.148,94.166,94.102,94.126,1084100004.0
2006-09-22 14:50:00,94.127,94.134,94.079,94.094,1485899988.0
2006-09-22 14:55:00,94.118,94.135,94.061,94.089,1269999999.0
2006-09-22 15:00:00,94.094,94.15,94.093,94.129,876599998.0
2006-09-22 15:05:00,94.117,94.159,94.107,94.131,1304799994.0
2006-09-22 15:10:00,94.12,94.142,94.101,94.101,1058200000.0
2006-09-22 15:15:00,94.123,94.151,94.093,94.119,1525899994.0
2006-09-22 15:20:00,94.122,94.153,94.08,94.129,1133799986.0
2006-09-22 15:25:00,94.152,94.16,94.109,94.127,1413100003.0
2006-09-22 15:30:00,94.127,94.193,94.12,94.164,1019400000.0
2006-09-22 15:35:00,94.16,94.169,94.118,94.137,1143999993.0
2006-09-22 15:40:00,94.126,94.149,94.099,94.131,1131199997.0
2006-09-22 15:45:00,94.117,94.157,94.096,94.133,1159500007.0
2006-09-22 15:50:00,94.099,94.157,94.078,94.103,1326399987.0
2006-09-22 15:55:00,94.115,94.18,94.101,94.18,978899992.0
2006-09-22 16:00:00,94.149,94.199,94.131,94.176,1192099996.0
2006-09-22 16:05:00,94.175,94.202,94.119,94.13,897899996.0
2006-09-22 16:10:00,94.124,94.218,94.117,94.193,1090200006.0
2006-09-22 16:15:00,94.199,94.283,94.175,94.26,1089899999.0
2006-09-22 16:20:00,94.269,94.293,94.234,94.257,1360100008.0
2006-09-22 16:25:00,94.257,94.267,94.174,94.205,1023599999.0
2006-09-22 16:30:00,94.185,94.232,94.182,94.23,1084599991.0
2006-09-22 16:35:00,94.198,94.254,94.198,94.226,1419300011.0
2006-09-22 16:40:00,94.226,94.325,94.22,94.315,1343200004.0
2006-09-22 16:45:00,94.307,94.35,94.288,94.297,1225499997.0
2006-09-22 16:50:00,94.309,94.324,94.229,94.229,1181599994.0
2006-09-22 16:55:00,94.228,94.28,94.21,94.243,911599996.0
2006-09-22 17:00:00,94.215,94.268,94.215,94.268,1003700001.0
2006-09-22 17:05:00,94.278,94.314,94.241,94.279,991399993.0
2006-09-22 17:10:00,94.279,94.338,94.252,94.338,975399999.0
2006-09-22 17:15:00,94.317,94.358,94.298,94.326,1306299989.0
2006-09-22 17:20:00,94.352,94.355,94.302,94.306,1517900001.0
2006-09-22 17:25:00,94.31,94.36,94.287,94.325,1036699995.0
2006-09-22 17:30:00,94.323,94.332,94.288,94.31,1216600003.0
2006-09-22 17:35:00,94.306,94.324,94.284,94.302,1297100003.0
2006-09-22 17:40:00,94.286,94.316,94.236,94.245,1124599991.0
2006-09-22 17:45:00,94.253,94.278,94.238,94.244,1329699996.0
2006-09-22 17:50:00,94.255,94.313,94.254,94.313,1127399998.0
2006-09-22 17:55:00,94.3,94.313,94.267,94.267,991000006.0
2006-09-22 18:00:00,94.268,94.31,94.268,94.28,7488799982.0
2006-09-22 18:05:00,94.29,94.3,94.28,94.29,7251199992.0
2006-09-22 18:10:00,94.287,94.303,94.249,94.3,7418100001.0
2006-09-22 18:15:00,94.29,94.314,94.27,94.31,6777699998.0
2006-09-22 18:20:00,94.308,94.314,94.272,94.3,9304999989.0
2006-09-22 18:25:00,94.287,94.317,94.261,94.307,7715099959.0
2006-09-22 18:30:00,94.3,94.318,94.258,94.27,8574399964.0
2006-09-22 18:35:00,94.286,94.289,94.233,94.252,5573299993.0
2006-09-22 18:40:00,94.275,94.297,94.244,94.262,5710799985.0
2006-09-22 18:45:00,94.277,94.29,94.245,94.265,2914999981.0
2006-09-22 18:50:00,94.26,94.283,94.236,94.253,5965699979.0
2006-09-22 18:55:00,94.275,94.298,94.235,94.277,4570499997.0
2006-09-22 19:00:00,94.262,94.284,94.244,94.27,1845299995.0
2006-09-22 19:05:00,94.277,94.298,94.26,94.297,5831399992.0
2006-09-22 19:10:00,94.305,94.318,94.272,94.3,1814200006.0
2006-09-22 19:15:00,94.28,94.316,94.237,94.31,4187699990.0
2006-09-22 19:20:00,94.32,94.344,94.287,94.325,4455099978.0
2006-09-22 19:25:00,94.322,94.335,94.261,94.287,5573599984.0
2006-09-22 19:30:00,94.27,94.317,94.25,94.289,4303999992.0
2006-09-22 19:35:00,94.3,94.311,94.257,94.283,3131899988.0
2006-09-22 19:40:00,94.277,94.328,94.264,94.313,4040999977.0
2006-09-22 19:45:00,94.295,94.33,94.289,94.308,2978299998.0
2006-09-22 19:50:00,94.284,94.328,94.265,94.324,2761299990.0
2006-09-22 19:55:00,94.305,94.329,94.282,94.315,3028299987.0
2006-09-22 20:00:00,94.297,94.32,94.273,94.291,2683099986.0
2006-09-22 20:05:00,94.308,94.312,94.267,94.28,2884699992.0
2006-09-22 20:10:00,94.285,94.311,94.248,94.284,4915699999.0
2006-09-22 20:15:00,94.303,94.319,94.266,94.302,4567699980.0
2006-09-22 20:20:00,94.288,94.311,94.262,94.284,4105199977.0
2006-09-22 20:25:00,94.3,94.31,94.255,94.31,6548500005.0
2006-09-22 20:30:00,94.315,94.328,94.265,94.287,5232600010.0
2006-09-22 20:35:00,94.271,94.295,94.252,94.259,4300299988.0
2006-09-22 20:40:00,94.277,94.302,94.244,94.25,5397699970.0
2006-09-22 20:45:00,94.262,94.262,94.205,94.245,4726399983.0
2006-09-22 20:50:00,94.231,94.266,94.203,94.246,4015299994.0
2006-09-22 20:55:00,94.245,94.265,94.21,94.25,4766299974.0
2006-09-22 21:00:00,94.24,94.251,94.211,94.234,2997399981.0
2006-09-22 21:05:00,94.249,94.284,94.229,94.254,2623999995.0
2006-09-22 21:10:00,94.265,94.298,94.255,94.276,3676499995.0
2006-09-22 21:15:00,94.283,94.299,94.256,94.287,4973199991.0
2006-09-22 21:20:00,94.293,94.304,94.252,94.272,6716199980.0
2006-09-22 21:25:00,94.278,94.288,94.222,94.253,3521700003.0
2006-09-22 21:30:00,94.26,94.275,94.23,94.25,2888000007.0
2006-09-22 21:35:00,94.258,94.258,94.211,94.252,1666599986.0
2006-09-22 21:40:00,94.244,94.25,94.187,94.228,3549899979.0
2006-09-22 21:45:00,94.239,94.265,94.215,94.236,3557799998.0
2006-09-22 21:50:00,94.237,94.27,94.223,94.25,1735800001.0
2006-09-22 21:55:00,94.25,94.32,94.25,94.289,1766600010.0
2006-09-22 22:00:00,94.295,94.313,94.256,94.262,3816899973.0
2006-09-22 22:05:00,94.272,94.273,94.232,94.258,1210899990.0
2006-09-22 22:10:00,94.271,94.295,94.242,94.265,1501999998.0
2006-09-22 22:15:00,94.263,94.267,94.23,94.23,1590499994.0
2006-09-22 22:20:00,94.24,94.263,94.231,94.263,1257499997.0
2006-09-22 22:25:00,94.252,94.275,94.219,94.246,1889499988.0
2006-09-22 22:30:00,94.253,94.287,94.22,94.276,1851999994.0
2006-09-22 22:35:00,94.28,94.282,94.248,94.277,1576800000.0
2006-09-22 22:40:00,94.283,94.299,94.258,94.265,1930500000.0
2006-09-22 22:45:00,94.272,94.294,94.199,94.22,2130599990.0
2006-09-22 22:50:00,94.236,94.256,94.205,94.223,1544500000.0
2006-09-22 22:55:00,94.225,94.269,94.185,94.245,1342099991.0
2006-09-24 23:00:00,94.32,94.32,94.191,94.219,1188000001.0
2006-09-24 23:05:00,94.247,94.269,94.188,94.208,937699994.0
2006-09-24 23:10:00,94.196,94.218,94.163,94.193,964700005.0
2006-09-24 23:15:00,94.188,94.217,94.173,94.187,1137899997.0
2006-09-24 23:20:00,94.198,94.214,94.172,94.197,1049799989.0
2006-09-24 23:25:00,94.201,94.211,94.17,94.197,1126800007.0
2006-09-24 23:30:00,94.202,94.216,94.176,94.216,1104699994.0
2006-09-24 23:35:00,94.201,94.216,94.168,94.187,1165699994.0
2006-09-24 23:40:00,94.187,94.214,94.168,94.194,1237099996.0
2006-09-24 23:45:00,94.187,94.208,94.161,94.172,975200002.0
2006-09-24 23:50:00,94.18,94.195,94.158,94.182,1083399994.0
2006-09-24 23:55:00,94.186,94.231,94.177,94.193,1241399998.0
2006-09-25 00:00:00,94.202,94.221,94.171,94.212,1348199989.0
2006-09-25 00:05:00,94.218,94.243,94.178,94.178,826299995.0
2006-09-25 00:10:00,94.219,94.28,94.201,94.231,956499990.0
2006-09-25 00:15:00,94.228,94.271,94.228,94.254,1047999987.0
2006-09-25 00:20:00,94.248,94.258,94.21,94.225,892399997.0
2006-09-25 00:25:00,94.243,94.257,94.22,94.248,791600004.0
2006-09-25 00:30:00,94.237,94.258,94.203,94.23,919100001.0
2006-09-25 00:35:00,94.24,94.258,94.22,94.243,1009099996.0
2006-09-25 00:40:00,94.257,94.272,94.22,94.251,1145900001.0
2006-09-25 00:45:00,94.233,94.267,94.212,94.258,1397299997.0
2006-09-25 00:50:00,94.246,94.277,94.216,94.258,1196300003.0
2006-09-25 00:55:00,94.24,94.284,94.24,94.263,1139399998.0
2006-09-25 01:00:00,94.252,94.276,94.227,94.236,1109899994.0
2006-09-25 01:05:00,94.252,94.261,94.219,94.231,992499994.0
2006-09-25 01:10:00,94.219,94.253,94.212,94.235,1000100001.0
2006-09-25 01:15:00,94.25,94.257,94.219,94.245,1065400000.0
2006-09-25 01:20:00,94.24,94.248,94.205,94.225,947899994.0
2006-09-25 01:25:00,94.233,94.257,94.212,94.228,1290699995.0
2006-09-25 01:30:00,94.253,94.261,94.214,94.214,1069500000.0
2006-09-25 01:35:00,94.21,94.245,94.208,94.228,926099991.0
2006-09-25 01:40:00,94.249,94.256,94.217,94.238,980300005.0
2006-09-25 01:45:00,94.257,94.282,94.225,94.253,1084799984.0
2006-09-25 01:50:00,94.227,94.26,94.219,94.255,1044599992.0
2006-09-25 01:55:00,94.262,94.278,94.24,94.262,1381699997.0
2006-09-25 02:00:00,94.264,94.267,94.235,94.244,1086499998.0
2006-09-25 02:05:00,94.241,94.287,94.241,94.275,1192099992.0
2006-09-25 02:10:00,94.255,94.319,94.244,94.308,1178300005.0
2006-09-25 02:15:00,94.298,94.333,94.292,94.314,1113499998.0
2006-09-25 02:20:00,94.322,94.322,94.269,94.291,1345900005.0
2006-09-25 02:25:00,94.293,94.305,94.266,94.3,993800001.0
2006-09-25 02:30:00,94.272,94.3,94.248,94.278,1098499998.0
2006-09-25 02:35:00,94.252,94.296,94.248,94.282,1088299990.0
2006-09-25 02:40:00,94.282,94.301,94.247,94.282,1392300000.0
2006-09-25 02:45:00,94.273,94.318,94.273,94.303,1184199998.0
2006-09-25 02:50:00,94.301,94.313,94.27,94.28,990500010.0
2006-09-25 02:55:00,94.292,94.292,94.239,94.266,1265199994.0
2006-09-25 03:00:00,94.264,94.317,94.228,94.304,1112200002.0
2006-09-25 03:05:00,94.322,94.332,94.258,94.261,1109199991.0
2006-09-25 03:10:00,94.262,94.283,94.223,94.26,1091899995.0
2006-09-25 03:15:00,94.233,94.296,94.227,94.255,1123699991.0
2006-09-25 03:20:00,94.249,94.285,94.233,94.247,1278399998.0
2006-09-25 03:25:00,94.24,94.283,94.225,94.273,1026600002.0
2006-09-25 03:30:00,94.27,94.316,94.255,94.282,1009199996.0
2006-09-25 03:35:00,94.303,94.31,94.255,94.255,975400000.0
2006-09-25 03:40:00,94.282,94.31,94.256,94.3,1254700001.0
2006-09-25 03:45:00,94.284,94.309,94.267,94.3,1168599992.0
2006-09-25 03:50:00,94.296,94.309,94.269,94.287,1242400000.0
2006-09-25 03:55:00,94.291,94.3,94.231,94.254,726299999.0
2006-09-25 04:00:00,94.244,94.283,94.244,94.264,1142100007.0
2006-09-25 04:05:00,94.283,94.295,94.253,94.287,977399993.0
2006-09-25 04:10:00,94.297,94.342,94.267,94.321,1025399997.0
2006-09-25 04:15:00,94.323,94.351,94.318,94.329,1100099996.0
2006-09-25 04:20:00,94.32,94.351,94.309,94.337,939400000.0
2006-09-25 04:25:00,94.343,94.347,94.31,94.31,1013299996.0
2006-09-25 04:30:00,94.325,94.334,94.296,94.325,838399999.0
2006-09-25 04:35:00,94.311,94.342,94.307,94.31,1051399993.0
2006-09-25 04:40:00,94.316,94.339,94.308,94.312,1049699999.0
2006-09-25 04:45:00,94.323,94.334,94.301,94.325,753799996.0
2006-09-25 04:50:00,94.315,94.366,94.309,94.323,780099994.0
2006-09-25 04:55:00,94.349,94.356,94.317,94.337,587700001.0
2006-09-25 05:00:00,94.341,94.346,94.282,94.304,1109100003.0
2006-09-25 05:05:00,94.324,94.341,94.3,94.335,708300000.0
2006-09-25 05:10:00,94.333,94.347,94.295,94.334,769400003.0
2006-09-25 05:15:00,94.338,94.356,94.326,94.336,872499992.0
2006-09-25 05:20:00,94.347,94.376,94.316,94.329,810699996.0
2006-09-25 05:25:00,94.349,94.358,94.317,94.355,843200003.0
2006-09-25 05:30:00,94.345,94.355,94.321,94.353,934500004.0
2006-09-25 05:35:00,94.347,94.357,94.322,94.326,887299998.0
2006-09-25 05:40:00,94.338,94.355,94.269,94.341,913299997.0
2006-09-25 05:45:00,94.347,94.372,94.281,94.357,885400000.0
2006-09-25 05:50:00,94.334,94.368,94.328,94.341,1111600003.0
2006-09-25 05:55:00,94.318,94.369,94.318,94.351,858500000.0
2006-09-25 06:00:00,94.356,94.384,94.344,94.36,934500005.0
2006-09-25 06:05:00,94.374,94.377,94.322,94.362,1246999997.0
2006-09-25 06:10:00,94.352,94.395,94.348,94.368,914199994.0
2006-09-25 06:15:00,94.354,94.401,94.354,94.388,760299997.0
2006-09-25 06:20:00,94.397,94.409,94.361,94.382,554199998.0
2006-09-25 06:25:00,94.381,94.41,94.359,94.382,1048399999.0
2006-09-25 06:30:00,94.363,94.555,94.354,94.555,762499996.0
2006-09-25 06:35:00,94.534,94.575,94.495,94.508,1179300002.0
2006-09-25 06:40:00,94.502,94.55,94.497,94.535,1009099997.0
2006-09-25 06:45:00,94.51,94.547,94.499,94.499,914700006.0
2006-09-25 06:50:00,94.532,94.543,94.494,94.525,759099999.0
2006-09-25 06:55:00,94.521,94.521,94.477,94.515,1250499996.0
2006-09-25 07:00:00,94.513,94.518,94.487,94.498,846200004.0
2006-09-25 07:05:00,94.505,94.505,94.464,94.483,779000004.0
2006-09-25 07:10:00,94.48,94.502,94.458,94.471,1169300004.0
2006-09-25 07:15:00,94.475,94.493,94.444,94.483,770799998.0
2006-09-25 07:20:00,94.483,94.487,94.456,94.466,897399996.0
2006-09-25 07:25:00,94.462,94.505,94.452,94.463,1213399990.0
2006-09-25 07:30:00,94.468,94.492,94.422,94.439,934799996.0
2006-09-25 07:35:00,94.447,94.461,94.42,94.423,1174900001.0
2006-09-25 07:40:00,94.422,94.442,94.397,94.41,1356400001.0
2006-09-25 07:45:00,94.399,94.432,94.399,94.412,1038400004.0
2006-09-25 07:50:00,94.413,94.437,94.403,94.412,1119099998.0
2006-09-25 07:55:00,94.42,94.439,94.394,94.405,876800000.0
2006-09-25 08:00:00,94.435,94.463,94.389,94.448,1053800000.0
2006-09-25 08:05:00,94.456,94.46,94.402,94.426,943999993.0
2006-09-25 08:10:00,94.405,94.448,94.402,94.445,1046900000.0
2006-09-25 08:15:00,94.436,94.451,94.397,94.408,1164099997.0
2006-09-25 08:20:00,94.429,94.45,94.409,94.427,857100002.0
2006-09-25 08:25:00,94.422,94.516,94.422,94.501,1178699999.0
2006-09-25 08:30:00,94.482,94.501,94.424,94.428,901300004.0
2006-09-25 08:35:00,94.42,94.437,94.381,94.436,1181800006.0
2006-09-25 08:40:00,94.434,94.434,94.364,94.364,912000002.0
2006-09-25 08:45:00,94.382,94.386,94.332,94.344,1115400008.0
2006-09-25 08:50:00,94.315,94.337,94.284,94.333,981499997.0
2006-09-25 08:55:00,94.304,94.33,94.272,94.28,1084800004.0
2006-09-25 09:00:00,94.302,94.302,94.181,94.192,1380499991.0
2006-09-25 09:05:00,94.166,94.188,94.124,94.169,1199699993.0
2006-09-25 09:10:00,94.17,94.213,94.169,94.206,1089299993.0
2006-09-25 09:15:00,94.217,94.218,94.168,94.177,1108899996.0
2006-09-25 09:20:00,94.196,94.196,94.16,94.162,1334100001.0
2006-09-25 09:25:00,94.15,94.168,94.11,94.134,1208800000.0
2006-09-25 09:30:00,94.156,94.156,94.053,94.06,1083499992.0
2006-09-25 09:35:00,94.061,94.145,94.061,94.115,1356499996.0
2006-09-25 09:40:00,94.11,94.14,94.091,94.113,1109300004.0
2006-09-25 09:45:00,94.109,94.142,94.089,94.117,974399989.0
2006-09-25 09:50:00,94.124,94.203,94.117,94.17,979699995.0
2006-09-25 09:55:00,94.127,94.148,94.093,94.123,1171399996.0
2006-09-25 10:00:00,94.115,94.157,94.093,94.154,1296700000.0
2006-09-25 10:05:00,94.161,94.211,94.14,94.182,1046200001.0
2006-09-25 10:10:00,94.18,94.218,94.163,94.207,985999988.0
2006-09-25 10:15:00,94.224,94.224,94.181,94.217,941199998.0
2006-09-25 10:20:00,94.198,94.226,94.167,94.213,1158899994.0
2006-09-25 10:25:00,94.209,94.223,94.158,94.178,904500002.0
2006-09-25 10:30:00,94.199,94.208,94.16,94.19,1409199987.0
2006-09-25 10:35:00,94.176,94.199,94.155,94.182,1247400001.0
2006-09-25 10:40:00,94.206,94.239,94.18,94.197,1215799995.0
2006-09-25 10:45:00,94.228,94.264,94.225,94.235,1090199998.0
2006-09-25 10:50:00,94.257,94.265,94.173,94.198,1169899995.0
2006-09-25 10:55:00,94.188,94.237,94.184,94.198,1043400004.0
2006-09-25 11:00:00,94.182,94.203,94.119,94.202,1029299996.0
2006-09-25 11:05:00,94.214,94.236,94.183,94.183,1061499996.0
2006-09-25 11:10:00,94.191,94.222,94.153,94.221,1403999992.0
2006-09-25 11:15:00,94.206,94.268,94.205,94.227,1161800006.0
2006-09-25 11:20:00,94.243,94.259,94.22,94.233,1214499987.0
2006-09-25 11:25:00,94.247,94.29,94.233,94.283,1329599999.0
2006-09-25 11:30:00,94.286,94.299,94.259,94.296,1382399996.0
2006-09-25 11:35:00,94.281,94.331,94.281,94.314,963499992.0
2006-09-25 11:40:00,94.316,94.329,94.29,94.31,1207900004.0
2006-09-25 11:45:00,94.289,94.321,94.251,94.251,1382700003.0
2006-09-25 11:50:00,94.256,94.304,94.241,94.267,1352099997.0
2006-09-25 11:55:00,94.266,94.301,94.245,94.294,1125700005.0
2006-09-25 12:00:00,94.275,94.298,94.234,94.285,1317800010.0
2006-09-25 12:05:00,94.276,94.34,94.276,94.31,1182199996.0
2006-09-25 12:10:00,94.31,94.338,94.294,94.312,1212799997.0
2006-09-25 12:15:00,94.311,94.352,94.296,94.342,1000699998.0
2006-09-25 12:20:00,94.327,94.342,94.302,94.33,1089400000.0
2006-09-25 12:25:00,94.299,94.375,94.299,94.372,1220500002.0
2006-09-25 12:30:00,94.338,94.37,94.331,94.356,884099997.0
2006-09-25 12:35:00,94.357,94.374,94.34,94.341,896499993.0
2006-09-25 12:40:00,94.349,94.368,94.311,94.333,978599991.0
2006-09-25 12:45:00,94.323,94.33,94.274,94.295,1472400005.0
2006-09-25 12:50:00,94.298,94.305,94.249,94.279,1073300000.0
2006-09-25 12:55:00,94.27,94.295,94.236,94.253,978699992.0
2006-09-25 13:00:00,94.288,94.301,94.247,94.265,1161699995.0
2006-09-25 13:05:00,94.256,94.283,94.234,94.253,1045299995.0
2006-09-25 13:10:00,94.243,94.261,94.217,94.221,1301000004.0
2006-09-25 13:15:00,94.224,94.258,94.198,94.242,1165099996.0
2006-09-25 13:20:00,94.25,94.256,94.209,94.228,915400004.0
2006-09-25 13:25:00,94.205,94.235,94.194,94.208,1085899994.0
2006-09-25 13:30:00,94.199,94.22,94.171,94.193,1227499997.0
2006-09-25 13:35:00,94.193,94.22,94.168,94.207,1014399993.0
2006-09-25 13:40:00,94.209,94.226,94.181,94.185,965399996.0
2006-09-25 13:45:00,94.187,94.217,94.156,94.202,1135699991.0
2006-09-25 13:50:00,94.204,94.246,94.198,94.225,1135399996.0
2006-09-25 13:55:00,94.21,94.235,94.175,94.196,1228499982.0
2006-09-25 14:00:00,94.185,94.188,94.143,94.179,1002099997.0
2006-09-25 14:05:00,94.191,94.195,94.144,94.157,1012500003.0
2006-09-25 14:10:00,94.143,94.164,94.102,94.129,1157600006.0
2006-09-25 14:15:00,94.114,94.145,94.093,94.114,955100008.0
2006-09-25 14:20:00,94.116,94.133,94.065,94.081,1232500007.0
2006-09-25 14:25:00,94.098,94.157,94.098,94.144,1073099998.0
2006-09-25 14:30:00,94.158,94.18,94.085,94.138,1203999999.0
2006-09-25 14:35:00,94.165,94.187,94.143,94.159,1056899996.0
2006-09-25 14:40:00,94.18,94.199,94.149,94.174,1135200001.0
2006-09-25 14:45:00,94.182,94.182,94.127,94.168,1096400006.0
2006-09-25 14:50:00,94.155,94.211,94.151,94.193,1508899994.0
2006-09-25 14:55:00,94.211,94.249,94.188,94.235,1370200003.0
2006-09-25 15:00:00,94.236,94.264,94.219,94.258,895799999.0
2006-09-25 15:05:00,94.236,94.253,94.209,94.235,737699996.0
2006-09-25 15:10:00,94.22,94.246,94.197,94.207,818399997.0
2006-09-25 15:15:00,94.193,94.236,94.169,94.22,1453200008.0
2006-09-25 15:20:00,94.21,94.241,94.167,94.213,1099500003.0
2006-09-25 15:25:00,94.234,94.245,94.19,94.218,1054699997.0
2006-09-25 15:30:00,94.221,94.245,94.195,94.236,1062400000.0
2006-09-25 15:35:00,94.238,94.284,94.219,94.284,1453900009.0
2006-09-25 15:40:00,94.258,94.276,94.223,94.266,1318799994.0
2006-09-25 15:45:00,94.249,94.285,94.23,94.282,1198700001.0
2006-09-25 15:50:00,94.256,94.279,94.201,94.201,1143299997.0
2006-09-25 15:55:00,94.261,94.261,94.173,94.201,1089699999.0
2006-09-25 16:00:00,94.165,94.198,94.106,94.161,1502999991.0
2006-09-25 16:05:00,94.153,94.278,94.15,94.278,784799998.0
2006-09-25 16:10:00,94.289,94.316,94.249,94.311,1283499996.0
2006-09-25 16:15:00,94.301,94.312,94.241,94.261,1143199993.0
2006-09-25 16:20:00,94.252,94.252,94.18,94.184,1070799984.0
2006-09-25 16:25:00,94.202,94.205,94.15,94.17,918399993.0
2006-09-25 16:30:00,94.137,94.161,94.049,94.074,953600001.0
2006-09-25 16:35:00,94.069,94.088,94.044,94.064,1054600000.0
2006-09-25 16:40:00,94.071,94.1,94.051,94.062,1190399990.0
2006-09-25 16:45:00,94.07,94.115,94.065,94.081,1147299998.0
2006-09-25 16:50:00,94.083,94.103,94.064,94.095,1358099995.0
2006-09-25 16:55:00,94.097,94.111,94.035,94.043,1165100002.0
2006-09-25 17:00:00,94.045,94.067,94.001,94.001,1082700000.0
2006-09-25 17:05:00,94.027,94.052,94.008,94.032,945199996.0
2006-09-25 17:10:00,94.014,94.028,93.98,94.027,1288999986.0
2006-09-25 17:15:00,94.006,94.041,93.98,93.994,1463999998.0
2006-09-25 17:20:00,94.004,94.039,93.995,94.031,1177299990.0
2006-09-25 17:25:00,94.013,94.033,93.963,93.972,953699996.0
2006-09-25 17:30:00,93.999,94.02,93.954,93.982,1240599989.0
2006-09-25 17:35:00,93.973,93.994,93.95,93.958,1147699990.0
2006-09-25 17:40:00,93.958,93.993,93.949,93.96,1171000002.0
2006-09-25 17:45:00,93.957,93.973,93.899,93.928,1272799999.0
2006-09-25 17:50:00,93.92,93.972,93.909,93.972,1080399997.0
2006-09-25 17:55:00,93.954,93.997,93.934,93.977,1143999995.0
2006-09-25 18:00:00,93.983,93.999,93.972,93.98,116300000.0
2006-09-25 18:05:00,94.022,94.028,93.996,94.009,1992099999.0
2006-09-25 18:10:00,94.028,94.065,93.991,94.038,5916199982.0
2006-09-25 18:15:00,94.016,94.049,94.008,94.04,2238400001.0
2006-09-25 18:20:00,94.025,94.053,94.016,94.041,4958400000.0
2006-09-25 18:25:00,94.013,94.055,94.009,94.039,8413299981.0
2006-09-25 18:30:00,94.041,94.059,94.01,94.037,6229399998.0
2006-09-25 18:35:00,94.035,94.067,94.021,94.052,5906299965.0
2006-09-25 18:40:00,94.04,94.084,94.04,94.084,4832599979.0
2006-09-25 18:45:00,94.063,94.128,94.048,94.122,2995199988.0
2006-09-25 18:50:00,94.118,94.135,94.095,94.122,6537799987.0
2006-09-25 18:55:00,94.11,94.148,94.093,94.135,4916899987.0
2006-09-25 19:00:00,94.131,94.159,94.1,94.112,1950499988.0
2006-09-25 19:05:00,94.129,94.148,94.096,94.125,5999099972.0
2006-09-25 19:10:00,94.136,94.145,94.061,94.098,1833299995.0
2006-09-25 19:15:00,94.11,94.116,94.06,94.092,3633699963.0
2006-09-25 19:20:00,94.096,94.115,94.066,94.1,4890499994.0
2006-09-25 19:25:00,94.104,94.126,94.067,94.095,5884399973.0
2006-09-25 19:30:00,94.086,94.105,94.07,94.095,4179799988.0
2006-09-25 19:35:00,94.094,94.103,94.051,94.051,3471399985.0
2006-09-25 19:40:00,94.058,94.092,94.031,94.062,4354999988.0
2006-09-25 19:45:00,94.054,94.152,94.051,94.152,3029799980.0
2006-09-25 19:50:00,94.122,94.166,94.111,94.126,3244299986.0
2006-09-25 19:55:00,94.144,94.147,94.096,94.13,2730199990.0
2006-09-25 20:00:00,94.13,94.13,94.073,94.103,2640399990.0
2006-09-25 20:05:00,94.094,94.11,94.062,94.065,2791099993.0
2006-09-25 20:10:00,94.073,94.09,94.024,94.05,4998799991.0
2006-09-25 20:15:00,94.072,94.091,94.041,94.058,4706499983.0
2006-09-25 20:20:00,94.05,94.074,94.031,94.061,4015700001.0
2006-09-25 20:25:00,94.072,94.085,94.04,94.053,2550199979.0
2006-09-25 20:30:00,94.07,94.089,94.038,94.073,2628299996.0
2006-09-25 20:35:00,94.073,94.083,94.028,94.04,5050599993.0
2006-09-25 20:40:00,94.044,94.075,94.012,94.043,5252499966.0
2006-09-25 20:45:00,94.051,94.093,94.021,94.076,4973199974.0
2006-09-25 20:50:00,94.09,94.099,94.047,94.068,4202299982.0
2006-09-25 20:55:00,94.078,94.112,94.051,94.085,5656999999.0
2006-09-25 21:00:00,94.127,94.162,94.112,94.146,3750399986.0
2006-09-25 21:05:00,94.141,94.163,94.103,94.127,2383099990.0
2006-09-25 21:10:00,94.121,94.151,94.101,94.148,3262899995.0
2006-09-25 21:15:00,94.148,94.152,94.107,94.15,4853200000.0
2006-09-25 21:20:00,94.152,94.155,94.11,94.15,6433999984.0
2006-09-25 21:25:00,94.145,94.15,94.087,94.115,3030699989.0
2006-09-25 21:30:00,94.124,94.144,94.08,94.11,2707399988.0
2006-09-25 21:35:00,94.112,94.123,94.088,94.115,1544399995.0
2006-09-25 21:40:00,94.098,94.118,94.081,94.117,3364699990.0
2006-09-25 21:45:00,94.1,94.119,94.068,94.082,3418099986.0
2006-09-25 21:50:00,94.087,94.109,94.058,94.076,1815099997.0
2006-09-25 21:55:00,94.095,94.112,94.054,94.067,1576199993.0
2006-09-25 22:00:00,94.093,94.105,94.062,94.08,3700999981.0
2006-09-25 22:05:00,94.095,94.1,94.055,94.08,1012699996.0
2006-09-25 22:10:00,94.069,94.097,94.034,94.081,1647499983.0
2006-09-25 22:15:00,94.083,94.086,94.045,94.062,1621299988.0
2006-09-25 22:20:00,94.046,94.069,94.02,94.038,1216200003.0
2006-09-25 22:25:00,94.019,94.04,93.978,93.978,1801399998.0
2006-09-25 22:30:00,94.012,94.082,93.984,94.071,1817799998.0
2006-09-25 22:35:00,94.053,94.079,94.033,94.056,1525900003.0
2006-09-25 22:40:00,94.075,94.078,94.03,94.033,2064899990.0
2006-09-25 22:45:00,94.055,94.105,94.02,94.071,2361499991.0
2006-09-25 22:50:00,94.075,94.093,94.023,94.059,1392899999.0
2006-09-25 22:55:00,94.079,94.095,94.013,94.024,1624100000.0
2006-09-25 23:00:00,94.089,94.102,94.044,94.083,1010500005.0
2006-09-25 23:05:00,94.062,94.103,94.049,94.103,1035400000.0
2006-09-25 23:10:00,94.082,94.11,94.072,94.081,924599991.0
2006-09-25 23:15:00,94.095,94.106,94.049,94.049,994999996.0
2006-09-25 23:20:00,94.065,94.101,94.039,94.067,1267199993.0
2006-09-25 23:25:00,94.071,94.071,94.024,94.031,1046799997.0
2006-09-25 23:30:00,94.033,94.076,94.025,94.076,1110499985.0
2006-09-25 23:35:00,94.074,94.086,94.048,94.075,1094499988.0
2006-09-25 23:40:00,94.055,94.072,94.0,94.025,1257299992.0
2006-09-25 23:45:00,94.028,94.08,94.026,94.057,824599998.0
2006-09-25 23:50:00,94.04,94.075,94.04,94.068,962199999.0
2006-09-25 23:55:00,94.063,94.075,94.03,94.053,863099998.0
2006-09-26 00:00:00,94.062,94.07,94.025,94.057,997999991.0
2006-09-26 00:05:00,94.054,94.07,94.027,94.052,977199996.0
2006-09-26 00:10:00,94.072,94.075,94.03,94.055,1063399993.0
2006-09-26 00:15:00,94.045,94.05,93.99,93.998,862899996.0
2006-09-26 00:20:00,93.992,94.015,93.97,94.004,775200004.0
2006-09-26 00:25:00,94.001,94.026,93.978,94.012,1028599991.0
2006-09-26 00:30:00,94.005,94.021,93.976,94.003,842699992.0
2006-09-26 00:35:00,94.01,94.03,93.991,94.025,1209599996.0
2006-09-26 00:40:00,94.018,94.037,93.969,93.969,849599998.0
2006-09-26 00:45:00,93.978,94.03,93.971,94.018,1414499991.0
2006-09-26 00:50:00,94.012,94.028,93.972,93.993,1333599996.0
2006-09-26 00:55:00,93.99,94.035,93.988,94.017,1195200001.0
2006-09-26 01:00:00,94.01,94.026,93.992,94.02,954699991.0
2006-09-26 01:05:00,94.01,94.106,94.01,94.085,866300004.0
2006-09-26 01:10:00,94.096,94.096,94.039,94.06,1051699994.0
2006-09-26 01:15:00,94.07,94.083,94.043,94.059,1120199996.0
2006-09-26 01:20:00,94.072,94.081,94.012,94.04,901699997.0
2006-09-26 01:25:00,94.029,94.045,94.003,94.028,1037399996.0
2006-09-26 01:30:00,94.024,94.038,93.994,94.015,1305800002.0
2006-09-26 01:35:00,94.01,94.02,93.96,93.983,962299994.0
2006-09-26 01:40:00,93.961,93.985,93.929,93.95,1097099992.0
2006-09-26 01:45:00,93.935,93.976,93.919,93.945,1318399999.0
2006-09-26 01:50:00,93.937,94.011,93.914,93.997,1103899995.0
2006-09-26 01:55:00,94.004,94.02,93.976,93.984,1416299996.0
2006-09-26 02:00:00,93.986,94.028,93.973,94.014,1042500001.0
2006-09-26 02:05:00,93.996,94.078,93.996,94.071,1002099994.0
2006-09-26 02:10:00,94.071,94.09,94.046,94.068,1100099995.0
2006-09-26 02:15:00,94.058,94.077,94.028,94.04,1213800000.0
2006-09-26 02:20:00,94.048,94.062,94.022,94.029,1170399992.0
2006-09-26 02:25:00,94.067,94.083,94.047,94.07,1103199996.0
2006-09-26 02:30:00,94.061,94.067,94.012,94.037,1151200002.0
2006-09-26 02:35:00,94.029,94.075,94.028,94.047,964399994.0
2006-09-26 02:40:00,94.049,94.078,94.019,94.073,1282899993.0
2006-09-26 02:45:00,94.055,94.08,94.04,94.07,1115399997.0
2006-09-26 02:50:00,94.071,94.071,93.981,94.007,856800005.0
2006-09-26 02:55:00,94.005,94.054,93.997,94.023,1071500000.0
2006-09-26 03:00:00,94.03,94.048,93.948,93.952,780499996.0
2006-09-26 03:05:00,93.945,93.973,93.924,93.971,1258500000.0
2006-09-26 03:10:00,93.96,94.003,93.951,93.982,1206199998.0
2006-09-26 03:15:00,93.959,93.986,93.947,93.976,1128599997.0
2006-09-26 03:20:00,93.967,93.982,93.943,93.951,1454599994.0
2006-09-26 03:25:00,93.953,93.966,93.923,93.947,1009199999.0
2006-09-26 03:30:00,93.957,93.974,93.922,93.929,1112499994.0
2006-09-26 03:35:00,93.921,93.945,93.899,93.899,925099997.0
2006-09-26 03:40:00,93.925,93.952,93.893,93.952,902599994.0
2006-09-26 03:45:00,93.945,93.959,93.921,93.944,1079700007.0
2006-09-26 03:50:00,93.956,93.964,93.879,93.891,1129299998.0
2006-09-26 03:55:00,93.893,93.926,93.88,93.903,1545599993.0
2006-09-26 04:00:00,93.876,93.913,93.868,93.887,942899999.0
2006-09-26 04:05:00,93.913,93.924,93.885,93.895,780099994.0
2006-09-26 04:10:00,93.909,93.94,93.9,93.908,848399997.0
2006-09-26 04:15:00,93.913,93.943,93.894,93.926,988600000.0
2006-09-26 04:20:00,93.928,93.94,93.897,93.902,940299996.0
2006-09-26 04:25:00,93.912,93.933,93.892,93.933,950700000.0
2006-09-26 04:30:00,93.929,93.939,93.902,93.902,729000006.0
2006-09-26 04:35:00,93.898,93.955,93.895,93.919,953599994.0
2006-09-26 04:40:00,93.926,93.956,93.917,93.946,893499996.0
2006-09-26 04:45:00,93.947,93.954,93.898,93.931,973599998.0
2006-09-26 04:50:00,93.923,93.959,93.913,93.935,1073600001.0
2006-09-26 04:55:00,93.935,93.96,93.918,93.942,994899991.0
2006-09-26 05:00:00,93.945,93.983,93.904,93.96,1069499993.0
2006-09-26 05:05:00,93.955,93.988,93.937,93.953,1111699997.0
2006-09-26 05:10:00,93.95,93.98,93.934,93.968,1102199991.0
2006-09-26 05:15:00,93.982,94.004,93.965,93.988,982800002.0
2006-09-26 05:20:00,94.008,94.072,93.989,94.072,805000002.0
2006-09-26 05:25:00,94.085,94.087,94.042,94.062,959499992.0
2006-09-26 05:30:00,94.077,94.088,94.051,94.077,893600001.0
2006-09-26 05:35:00,94.049,94.072,94.031,94.057,1062500006.0
2006-09-26 05:40:00,94.06,94.066,94.026,94.03,913699999.0
2006-09-26 05:45:00,94.05,94.067,93.984,94.045,856400000.0
2006-09-26 05:50:00,94.013,94.035,94.002,94.007,864899997.0
2006-09-26 05:55:00,94.014,94.043,93.98,94.023,999699996.0
2006-09-26 06:00:00,94.018,94.065,94.015,94.051,890100001.0
2006-09-26 06:05:00,94.052,94.068,94.031,94.056,1086000002.0
2006-09-26 06:10:00,94.05,94.08,94.018,94.073,862199991.0
2006-09-26 06:15:00,94.067,94.09,94.049,94.068,844900001.0
2006-09-26 06:20:00,94.083,94.099,94.057,94.076,508299995.0
2006-09-26 06:25:00,94.069,94.105,94.064,94.08,972099991.0
2006-09-26 06:30:00,94.093,94.103,94.06,94.086,816200002.0
2006-09-26 06:35:00,94.093,94.103,94.063,94.091,773300000.0
2006-09-26 06:40:00,94.077,94.096,94.041,94.074,966900000.0
2006-09-26 06:45:00,94.041,94.07,94.032,94.032,666299995.0
2006-09-26 06:50:00,94.049,94.055,94.019,94.053,987499998.0
2006-09-26 06:55:00,94.044,94.066,94.027,94.052,979799991.0
2006-09-26 07:00:00,94.031,94.054,94.015,94.038,1025100002.0
2006-09-26 07:05:00,94.05,94.061,94.018,94.045,1102999999.0
2006-09-26 07:10:00,94.031,94.084,94.028,94.081,989199999.0
2006-09-26 07:15:00,94.076,94.095,94.05,94.068,1075300002.0
2006-09-26 07:20:00,94.072,94.097,94.058,94.097,981399997.0
2006-09-26 07:25:00,94.073,94.114,94.058,94.082,1070499994.0
2006-09-26 07:30:00,94.088,94.108,94.062,94.084,707700000.0
2006-09-26 07:35:00,94.088,94.112,94.068,94.081,1070899989.0
2006-09-26 07:40:00,94.077,94.097,94.065,94.09,857499992.0
2006-09-26 07:45:00,94.064,94.121,94.055,94.115,1289699999.0
2006-09-26 07:50:00,94.107,94.143,94.088,94.1,917700002.0
2006-09-26 07:55:00,94.118,94.148,94.095,94.133,896999995.0
2006-09-26 08:00:00,94.132,94.14,94.075,94.096,1230099994.0
2006-09-26 08:05:00,94.104,94.137,94.092,94.122,1246500001.0
2006-09-26 08:10:00,94.11,94.123,94.042,94.062,1392099994.0
2006-09-26 08:15:00,94.058,94.072,93.965,94.052,1038700006.0
2006-09-26 08:20:00,94.057,94.085,94.04,94.053,899699998.0
2006-09-26 08:25:00,94.085,94.1,94.055,94.069,1289799992.0
2006-09-26 08:30:00,94.08,94.09,94.031,94.044,680799996.0
2006-09-26 08:35:00,94.06,94.073,93.963,93.994,1008099994.0
2006-09-26 08:40:00,93.998,94.026,93.944,93.969,1018799993.0
2006-09-26 08:45:00,93.983,94.011,93.968,93.996,1172600006.0
2006-09-26 08:50:00,93.987,94.015,93.925,93.955,1228299990.0
2006-09-26 08:55:00,93.94,93.967,93.871,93.887,1289399993.0
2006-09-26 09:00:00,93.883,93.883,93.819,93.845,1148400000.0
2006-09-26 09:05:00,93.862,93.862,93.785,93.825,1170399991.0
2006-09-26 09:10:00,93.839,93.871,93.816,93.861,1186000000.0
2006-09-26 09:15:00,93.842,93.862,93.797,93.807,1126400001.0
2006-09-26 09:20:00,93.812,93.853,93.789,93.853,1228399993.0
2006-09-26 09:25:00,93.854,93.885,93.832,93.864,1443300006.0
2006-09-26 09:30:00,93.862,93.877,93.834,93.834,1288700007.0
2006-09-26 09:35:00,93.838,93.879,93.827,93.855,1136299999.0
2006-09-26 09:40:00,93.846,93.851,93.789,93.831,1216400008.0
2006-09-26 09:45:00,93.848,93.882,93.816,93.858,975999996.0
2006-09-26 09:50:00,93.875,93.879,93.821,93.851,758399999.0
2006-09-26 09:55:00,93.846,93.899,93.828,93.857,992999991.0
2006-09-26 10:00:00,93.864,93.979,93.864,93.94,927599995.0
2006-09-26 10:05:00,93.935,93.999,93.894,93.983,1220500005.0
2006-09-26 10:10:00,93.956,93.989,93.841,93.848,923200000.0
2006-09-26 10:15:00,93.874,93.879,93.833,93.868,1409199992.0
2006-09-26 10:20:00,93.858,93.904,93.829,93.889,1617999996.0
2006-09-26 10:25:00,93.887,93.894,93.829,93.858,1209599984.0
2006-09-26 10:30:00,93.836,93.874,93.811,93.87,1224000007.0
2006-09-26 10:35:00,93.877,93.927,93.866,93.902,887599999.0
2006-09-26 10:40:00,93.899,93.921,93.857,93.865,1063599989.0
2006-09-26 10:45:00,93.896,93.896,93.811,93.835,1003199994.0
2006-09-26 10:50:00,93.855,93.89,93.807,93.858,1269400000.0
2006-09-26 10:55:00,93.865,93.933,93.856,93.872,1041500006.0
2006-09-26 11:00:00,93.878,93.889,93.816,93.855,1230199991.0
2006-09-26 11:05:00,93.86,93.877,93.828,93.873,1067199990.0
2006-09-26 11:10:00,93.861,93.883,93.808,93.828,1501099999.0
2006-09-26 11:15:00,93.84,93.886,93.811,93.838,1251699985.0
2006-09-26 11:20:00,93.827,93.864,93.816,93.836,1242899992.0
2006-09-26 11:25:00,93.822,93.833,93.781,93.814,1206799994.0
2006-09-26 11:30:00,93.809,93.83,93.765,93.806,1289000001.0
2006-09-26 11:35:00,93.77,93.801,93.746,93.781,1195499993.0
2006-09-26 11:40:00,93.772,93.795,93.721,93.73,1322399991.0
2006-09-26 11:45:00,93.724,93.734,93.662,93.698,1272000002.0
2006-09-26 11:50:00,93.701,93.743,93.671,93.671,1261999996.0
2006-09-26 11:55:00,93.695,93.745,93.656,93.682,1348799992.0
2006-09-26 12:00:00,93.663,93.697,93.648,93.671,1264899996.0
2006-09-26 12:05:00,93.68,93.718,93.638,93.668,1209999995.0
2006-09-26 12:10:00,93.648,93.672,93.614,93.668,1321500002.0
2006-09-26 12:15:00,93.66,93.687,93.64,93.664,1137999988.0
2006-09-26 12:20:00,93.666,93.7,93.662,93.698,1196299999.0
2006-09-26 12:25:00,93.675,93.719,93.65,93.669,1183300002.0
2006-09-26 12:30:00,93.671,93.734,93.652,93.727,1208799992.0
2006-09-26 12:35:00,93.722,93.737,93.693,93.715,1045099997.0
2006-09-26 12:40:00,93.718,93.737,93.687,93.706,1200100004.0
2006-09-26 12:45:00,93.683,93.711,93.647,93.678,1337399991.0
2006-09-26 12:50:00,93.676,93.718,93.648,93.704,1031000007.0
2006-09-26 12:55:00,93.674,93.702,93.664,93.67,736499999.0
2006-09-26 13:00:00,93.703,93.737,93.679,93.726,1155800001.0
2006-09-26 13:05:00,93.701,93.744,93.693,93.721,1198999999.0
2006-09-26 13:10:00,93.72,93.731,93.687,93.715,1030199996.0
2006-09-26 13:15:00,93.698,93.742,93.69,93.712,1056899998.0
2006-09-26 13:20:00,93.711,93.74,93.685,93.708,1302599996.0
2006-09-26 13:25:00,93.706,93.739,93.685,93.709,1196300005.0
2006-09-26 13:30:00,93.704,93.729,93.683,93.71,876799993.0
2006-09-26 13:35:00,93.691,93.716,93.667,93.7,883699995.0
2006-09-26 13:40:00,93.685,93.698,93.594,93.605,1186099995.0
2006-09-26 13:45:00,93.616,93.642,93.594,93.619,1048199996.0
2006-09-26 13:50:00,93.637,93.667,93.624,93.652,1608400001.0
2006-09-26 13:55:00,93.631,93.683,93.623,93.683,1092199996.0
2006-09-26 14:00:00,93.683,93.709,93.642,93.705,1272400003.0
2006-09-26 14:05:00,93.715,93.732,93.685,93.732,1039800010.0
2006-09-26 14:10:00,93.728,93.745,93.659,93.671,1280299996.0
2006-09-26 14:15:00,93.668,93.72,93.648,93.697,1027199997.0
2006-09-26 14:20:00,93.693,93.7,93.622,93.7,1068600004.0
2006-09-26 14:25:00,93.69,93.709,93.652,93.669,914500001.0
2006-09-26 14:30:00,93.669,93.713,93.616,93.662,1451800002.0
2006-09-26 14:35:00,93.638,93.677,93.618,93.65,830099995.0
2006-09-26 14:40:00,93.628,93.69,93.601,93.69,1098799993.0
2006-09-26 14:45:00,93.68,93.692,93.643,93.662,1364299986.0
2006-09-26 14:50:00,93.622,93.65,93.581,93.64,1366599999.0
2006-09-26 14:55:00,93.646,93.669,93.606,93.637,1314199992.0
2006-09-26 15:00:00,93.654,93.668,93.609,93.632,1042400003.0
2006-09-26 15:05:00,93.626,93.667,93.616,93.654,1043199995.0
2006-09-26 15:10:00,93.651,93.662,93.62,93.641,986899991.0
2006-09-26 15:15:00,93.651,93.653,93.612,93.647,1600499982.0
2006-09-26 15:20:00,93.639,93.685,93.6,93.661,1269700001.0
2006-09-26 15:25:00,93.674,93.699,93.661,93.686,1064399997.0
2006-09-26 15:30:00,93.692,93.71,93.665,93.71,1249200008.0
2006-09-26 15:35:00,93.679,93.754,93.667,93.709,1031900004.0
2006-09-26 15:40:00,93.699,93.757,93.693,93.747,993599999.0
2006-09-26 15:45:00,93.74,93.753,93.701,93.753,1152600002.0
2006-09-26 15:50:00,93.73,93.784,93.724,93.749,1369900000.0
2006-09-26 15:55:00,93.765,93.794,93.717,93.746,1267199997.0
2006-09-26 16:00:00,93.69,93.752,93.669,93.682,1128900011.0
2006-09-26 16:05:00,93.675,93.703,93.634,93.692,1020899996.0
2006-09-26 16:10:00,93.679,93.845,93.674,93.827,958100001.0
2006-09-26 16:15:00,93.826,93.843,93.777,93.833,1130899998.0
2006-09-26 16:20:00,93.822,93.845,93.798,93.831,1113399999.0
2006-09-26 16:25:00,93.827,93.938,93.811,93.922,1052099993.0
2006-09-26 16:30:00,93.926,93.949,93.893,93.932,1455200015.0
2006-09-26 16:35:00,93.901,94.009,93.901,93.968,1098400000.0
2006-09-26 16:40:00,94.002,94.002,93.923,93.923,1402600000.0
2006-09-26 16:45:00,93.929,94.018,93.924,93.999,1173499991.0
2006-09-26 16:50:00,93.986,94.001,93.935,93.968,954499996.0
2006-09-26 16:55:00,93.972,94.022,93.945,94.019,1241599998.0
2006-09-26 17:00:00,94.006,94.043,93.978,94.006,1016699994.0
2006-09-26 17:05:00,94.018,94.067,93.978,94.055,1240399997.0
2006-09-26 17:10:00,94.04,94.088,94.024,94.077,1195199996.0
2006-09-26 17:15:00,94.087,94.102,94.039,94.055,1230999992.0
2006-09-26 17:20:00,94.042,94.066,94.016,94.053,1098799998.0
2006-09-26 17:25:00,94.027,94.062,94.015,94.049,1110100014.0
2006-09-26 17:30:00,94.047,94.081,94.023,94.063,1205899996.0
2006-09-26 17:35:00,94.067,94.082,94.021,94.063,1123800000.0
2006-09-26 17:40:00,94.045,94.063,94.006,94.048,997399994.0
2006-09-26 17:45:00,94.054,94.081,94.031,94.049,1525399999.0
2006-09-26 17:50:00,94.065,94.19,94.053,94.174,845199995.0
2006-09-26 17:55:00,94.156,94.177,94.122,94.157,1086899996.0
2006-09-26 18:00:00,94.169,94.172,94.135,94.17,8478999973.0
2006-09-26 18:05:00,94.18,94.224,94.18,94.19,6398399976.0
2006-09-26 18:10:00,94.198,94.283,94.197,94.27,7616899987.0
2006-09-26 18:15:00,94.26,94.27,94.196,94.229,7385400000.0
2006-09-26 18:20:00,94.215,94.238,94.168,94.173,9129299995.0
2006-09-26 18:25:00,94.188,94.201,94.129,94.171,8388099971.0
2006-09-26 18:30:00,94.181,94.205,94.146,94.16,8002999947.0
2006-09-26 18:35:00,94.188,94.195,94.1,94.115,5439000004.0
2006-09-26 18:40:00,94.119,94.182,94.103,94.162,5295599995.0
2006-09-26 18:45:00,94.16,94.207,94.143,94.187,2945599991.0
2006-09-26 18:50:00,94.19,94.241,94.171,94.209,6867899992.0
2006-09-26 18:55:00,94.238,94.243,94.197,94.222,4513399994.0
2006-09-26 19:00:00,94.228,94.235,94.188,94.225,2283100001.0
2006-09-26 19:05:00,94.223,94.223,94.179,94.188,5610999986.0
2006-09-26 19:10:00,94.189,94.209,94.159,94.205,1921800000.0
2006-09-26 19:15:00,94.207,94.208,94.162,94.185,3917699981.0
2006-09-26 19:20:00,94.193,94.2,94.146,94.195,4525399992.0
2006-09-26 19:25:00,94.187,94.187,94.14,94.165,5761699977.0
2006-09-26 19:30:00,94.158,94.183,94.122,94.129,4434499996.0
2006-09-26 19:35:00,94.126,94.17,94.107,94.137,3202700000.0
2006-09-26 19:40:00,94.154,94.167,94.128,94.153,4176800002.0
2006-09-26 19:45:00,94.133,94.167,94.11,94.146,3373700002.0
2006-09-26 19:50:00,94.125,94.151,94.096,94.113,2872099983.0
2006-09-26 19:55:00,94.113,94.148,94.091,94.12,3014000005.0
2006-09-26 20:00:00,94.133,94.157,94.108,94.134,2800399995.0
2006-09-26 20:05:00,94.14,94.162,94.114,94.162,2855699994.0
2006-09-26 20:10:00,94.17,94.177,94.109,94.15,4676599998.0
2006-09-26 20:15:00,94.146,94.188,94.132,94.164,4659899997.0
2006-09-26 20:20:00,94.173,94.216,94.154,94.192,4233599975.0
2006-09-26 20:25:00,94.197,94.222,94.173,94.22,5926199992.0
2006-09-26 20:30:00,94.21,94.23,94.191,94.2,4766999961.0
2006-09-26 20:35:00,94.202,94.253,94.18,94.203,4558599989.0
2006-09-26 20:40:00,94.226,94.247,94.188,94.204,5332399995.0
2006-09-26 20:45:00,94.206,94.229,94.174,94.183,4698699991.0
2006-09-26 20:50:00,94.184,94.213,94.159,94.193,4098299987.0
2006-09-26 20:55:00,94.201,94.234,94.156,94.211,7456199984.0
2006-09-26 21:00:00,94.22,94.24,94.176,94.185,5781499994.0
2006-09-26 21:05:00,94.203,94.225,94.173,94.188,2493999985.0
2006-09-26 21:10:00,94.205,94.22,94.181,94.203,3223099985.0
2006-09-26 21:15:00,94.217,94.217,94.155,94.193,4633399999.0
2006-09-26 21:20:00,94.194,94.241,94.171,94.232,6985199982.0
2006-09-26 21:25:00,94.225,94.26,94.212,94.238,3439300000.0
2006-09-26 21:30:00,94.243,94.264,94.217,94.22,2631099986.0
2006-09-26 21:35:00,94.232,94.245,94.199,94.241,1795600002.0
2006-09-26 21:40:00,94.24,94.25,94.203,94.225,3235899979.0
2006-09-26 21:45:00,94.234,94.255,94.2,94.233,3232799982.0
2006-09-26 21:50:00,94.223,94.245,94.192,94.228,1704199991.0
2006-09-26 21:55:00,94.208,94.25,94.207,94.223,1877700005.0
2006-09-26 22:00:00,94.224,94.229,94.186,94.215,4355599994.0
2006-09-26 22:05:00,94.199,94.233,94.186,94.209,1099399998.0
2006-09-26 22:10:00,94.221,94.236,94.178,94.217,1630999989.0
2006-09-26 22:15:00,94.198,94.214,94.146,94.186,1470999991.0
2006-09-26 22:20:00,94.189,94.194,94.151,94.182,1188599989.0
2006-09-26 22:25:00,94.169,94.191,94.14,94.14,1779199994.0
2006-09-26 22:30:00,94.156,94.181,94.143,94.145,1877999995.0
2006-09-26 22:35:00,94.17,94.17,94.121,94.15,1785999988.0
2006-09-26 22:40:00,94.165,94.177,94.133,94.16,2254499987.0
2006-09-26 22:45:00,94.159,94.172,94.119,94.155,2561300006.0
2006-09-26 22:50:00,94.156,94.156,94.077,94.12,1774299990.0
2006-09-26 22:55:00,94.117,94.158,94.067,94.071,1293299989.0
2006-09-26 23:00:00,94.144,94.144,94.063,94.078,1032199998.0
2006-09-26 23:05:00,94.045,94.094,94.028,94.072,1150599999.0
2006-09-26 23:10:00,94.075,94.111,94.063,94.105,1096500000.0
2006-09-26 23:15:00,94.094,94.114,94.071,94.078,1207499995.0
2006-09-26 23:20:00,94.095,94.127,94.078,94.12,1331999991.0
2006-09-26 23:25:00,94.126,94.163,94.107,94.107,1008799998.0
2006-09-26 23:30:00,94.124,94.134,94.067,94.107,798299995.0
2006-09-26 23:35:00,94.095,94.118,94.073,94.085,880000002.0
2006-09-26 23:40:00,94.113,94.117,94.068,94.107,1431999998.0
2006-09-26 23:45:00,94.086,94.105,94.045,94.06,695199995.0
2006-09-26 23:50:00,94.079,94.121,94.059,94.105,1163399999.0
2006-09-26 23:55:00,94.093,94.137,94.092,94.104,584300000.0
2006-09-27 00:00:00,94.108,94.146,94.101,94.131,836700002.0
2006-09-27 00:05:00,94.133,94.163,94.112,94.142,952099995.0
2006-09-27 00:10:00,94.132,94.175,94.131,94.153,963300000.0
2006-09-27 00:15:00,94.13,94.175,94.13,94.154,892299995.0
2006-09-27 00:20:00,94.148,94.169,94.121,94.146,1088199998.0
2006-09-27 00:25:00,94.163,94.175,94.134,94.175,1024299994.0
2006-09-27 00:30:00,94.166,94.177,94.124,94.149,844400003.0
2006-09-27 00:35:00,94.155,94.188,94.132,94.184,1172300002.0
2006-09-27 00:40:00,94.172,94.196,94.151,94.163,940699998.0
2006-09-27 00:45:00,94.173,94.201,94.163,94.182,1279400000.0
2006-09-27 00:50:00,94.186,94.205,94.159,94.201,1049700000.0
2006-09-27 00:55:00,94.164,94.2,94.145,94.187,1173499998.0
2006-09-27 01:00:00,94.18,94.195,94.13,94.13,1293499997.0
2006-09-27 01:05:00,94.14,94.151,94.107,94.133,965899996.0
2006-09-27 01:10:00,94.143,94.148,94.071,94.071,1040799998.0
2006-09-27 01:15:00,94.092,94.12,94.051,94.093,914600000.0
2006-09-27 01:20:00,94.1,94.121,94.056,94.056,999899998.0
2006-09-27 01:25:00,94.076,94.117,94.041,94.094,1437399989.0
2006-09-27 01:30:00,94.11,94.12,94.073,94.105,934400004.0
2006-09-27 01:35:00,94.085,94.122,94.073,94.106,1054000000.0
2006-09-27 01:40:00,94.087,94.132,94.07,94.115,631699993.0
2006-09-27 01:45:00,94.126,94.171,94.113,94.14,1085799998.0
2006-09-27 01:50:00,94.151,94.171,94.116,94.127,1232200000.0
2006-09-27 01:55:00,94.151,94.19,94.131,94.175,1281199992.0
2006-09-27 02:00:00,94.155,94.18,94.141,94.153,1365099993.0
2006-09-27 02:05:00,94.154,94.181,94.137,94.144,992800008.0
2006-09-27 02:10:00,94.15,94.176,94.122,94.173,1098999999.0
2006-09-27 02:15:00,94.171,94.177,94.116,94.14,1204699991.0
2006-09-27 02:20:00,94.117,94.151,94.11,94.135,1179399991.0
2006-09-27 02:25:00,94.143,94.143,94.091,94.118,1453299988.0
2006-09-27 02:30:00,94.108,94.12,94.073,94.111,845700002.0
2006-09-27 02:35:00,94.11,94.129,94.091,94.116,998800000.0
2006-09-27 02:40:00,94.125,94.154,94.102,94.152,1160699994.0
2006-09-27 02:45:00,94.127,94.155,94.112,94.123,998699995.0
2006-09-27 02:50:00,94.147,94.147,94.066,94.128,941499992.0
2006-09-27 02:55:00,94.118,94.134,94.052,94.074,1196099997.0
2006-09-27 03:00:00,94.063,94.077,94.033,94.045,1043999998.0
2006-09-27 03:05:00,94.024,94.07,94.013,94.04,1285799993.0
2006-09-27 03:10:00,94.046,94.094,94.007,94.091,1443900000.0
2006-09-27 03:15:00,94.075,94.094,94.046,94.046,1321600000.0
2006-09-27 03:20:00,94.04,94.072,94.019,94.047,1291199994.0
2006-09-27 03:25:00,94.053,94.056,94.0,94.0,1292299994.0
2006-09-27 03:30:00,94.01,94.034,93.99,93.997,1203399995.0
2006-09-27 03:35:00,94.007,94.04,93.971,93.988,869799993.0
2006-09-27 03:40:00,93.998,94.012,93.955,93.993,1097699996.0
2006-09-27 03:45:00,93.982,94.055,93.965,94.035,885000000.0
2006-09-27 03:50:00,94.017,94.065,94.01,94.028,807299996.0
2006-09-27 03:55:00,94.029,94.055,94.009,94.03,998900000.0
2006-09-27 04:00:00,94.038,94.048,93.995,94.034,1279700000.0
2006-09-27 04:05:00,94.026,94.047,93.994,94.039,983500002.0
2006-09-27 04:10:00,94.029,94.053,94.014,94.03,979799997.0
2006-09-27 04:15:00,94.036,94.092,94.031,94.077,920299997.0
2006-09-27 04:20:00,94.077,94.095,94.053,94.085,1154799993.0
2006-09-27 04:25:00,94.077,94.093,94.047,94.077,805799995.0
2006-09-27 04:30:00,94.074,94.079,94.047,94.053,886399995.0
2006-09-27 04:35:00,94.068,94.087,94.046,94.05,1013899995.0
2006-09-27 04:40:00,94.059,94.09,94.057,94.073,951500004.0
2006-09-27 04:45:00,94.065,94.078,94.04,94.048,987399991.0
2006-09-27 04:50:00,94.052,94.088,94.047,94.047,1164699997.0
2006-09-27 04:55:00,94.052,94.079,94.049,94.071,1347600003.0
2006-09-27 05:00:00,94.057,94.086,94.034,94.066,1013600006.0
2006-09-27 05:05:00,94.066,94.102,94.06,94.077,979200007.0
2006-09-27 05:10:00,94.08,94.106,94.049,94.084,786099994.0
2006-09-27 05:15:00,94.095,94.095,94.052,94.077,1141100001.0
2006-09-27 05:20:00,94.096,94.118,94.064,94.104,616300003.0
2006-09-27 05:25:00,94.123,94.123,94.083,94.095,1088799993.0
2006-09-27 05:30:00,94.096,94.113,94.08,94.108,992700004.0
2006-09-27 05:35:00,94.1,94.118,94.081,94.089,700199995.0
2006-09-27 05:40:00,94.102,94.127,94.077,94.102,591599991.0
2006-09-27 05:45:00,94.108,94.137,94.063,94.108,1000000000.0
2006-09-27 05:50:00,94.111,94.13,94.096,94.118,1016300000.0
2006-09-27 05:55:00,94.107,94.134,94.084,94.132,919199998.0
2006-09-27 06:00:00,94.12,94.156,94.101,94.137,887199998.0
2006-09-27 06:05:00,94.152,94.158,94.112,94.144,1396699995.0
2006-09-27 06:10:00,94.129,94.14,94.1,94.135,625100002.0
2006-09-27 06:15:00,94.129,94.164,94.113,94.155,963300001.0
2006-09-27 06:20:00,94.146,94.166,94.121,94.145,428299991.0
2006-09-27 06:25:00,94.143,94.182,94.138,94.145,939100007.0
2006-09-27 06:30:00,94.167,94.174,94.127,94.154,1204399995.0
2006-09-27 06:35:00,94.157,94.16,94.114,94.151,586900001.0
2006-09-27 06:40:00,94.157,94.168,94.127,94.151,892900001.0
2006-09-27 06:45:00,94.139,94.145,94.092,94.092,1007199999.0
2006-09-27 06:50:00,94.103,94.138,94.094,94.133,1006699995.0
2006-09-27 06:55:00,94.142,94.151,94.111,94.134,1260199990.0
2006-09-27 07:00:00,94.122,94.139,94.101,94.132,1342700002.0
2006-09-27 07:05:00,94.112,94.132,94.099,94.123,649799996.0
2006-09-27 07:10:00,94.106,94.14,94.1,94.108,1261899999.0
2006-09-27 07:15:00,94.117,94.146,94.107,94.114,911900005.0
2006-09-27 07:20:00,94.128,94.144,94.104,94.138,866599991.0
2006-09-27 07:25:00,94.114,94.13,94.084,94.108,1192799999.0
2006-09-27 07:30:00,94.103,94.118,94.05,94.08,1127699999.0
2006-09-27 07:35:00,94.079,94.101,94.058,94.081,1386699997.0
2006-09-27 07:40:00,94.067,94.097,94.058,94.083,877500001.0
2006-09-27 07:45:00,94.067,94.105,94.044,94.085,1212200000.0
2006-09-27 07:50:00,94.094,94.103,94.062,94.08,955000002.0
2006-09-27 07:55:00,94.071,94.086,94.037,94.072,905300001.0
2006-09-27 08:00:00,94.071,94.088,94.036,94.067,1174999997.0
2006-09-27 08:05:00,94.06,94.094,94.032,94.049,1093099995.0
2006-09-27 08:10:00,94.036,94.065,94.001,94.022,1478099996.0
2006-09-27 08:15:00,94.036,94.075,94.021,94.028,998000002.0
2006-09-27 08:20:00,94.07,94.072,93.967,93.987,1090199998.0
2006-09-27 08:25:00,93.987,94.019,93.965,94.0,1214199988.0
2006-09-27 08:30:00,94.015,94.045,93.988,94.022,999000003.0
2006-09-27 08:35:00,94.048,94.048,93.997,94.045,1168399999.0
2006-09-27 08:40:00,94.048,94.048,93.977,94.001,1000599994.0
2006-09-27 08:45:00,94.002,94.042,93.983,94.025,1029200000.0
2006-09-27 08:50:00,94.033,94.044,93.986,94.03,934699993.0
2006-09-27 08:55:00,94.03,94.047,94.009,94.04,1192199994.0
2006-09-27 09:00:00,94.049,94.084,94.044,94.059,1194400004.0
2006-09-27 09:05:00,94.076,94.094,94.038,94.068,1190999997.0
2006-09-27 09:10:00,94.075,94.09,94.046,94.066,1134100001.0
2006-09-27 09:15:00,94.061,94.085,94.009,94.027,868100000.0
2006-09-27 09:20:00,94.047,94.077,94.016,94.036,1313999991.0
2006-09-27 09:25:00,94.009,94.071,94.005,94.04,1128900000.0
2006-09-27 09:30:00,94.032,94.05,94.002,94.05,1144100005.0
2006-09-27 09:35:00,94.032,94.071,94.025,94.04,1352899997.0
2006-09-27 09:40:00,94.042,94.077,94.029,94.047,1036700000.0
2006-09-27 09:45:00,94.065,94.138,94.036,94.138,1029099998.0
2006-09-27 09:50:00,94.131,94.195,94.106,94.174,1111299995.0
2006-09-27 09:55:00,94.175,94.224,94.157,94.174,1347399998.0
2006-09-27 10:00:00,94.162,94.208,94.154,94.192,1274599995.0
2006-09-27 10:05:00,94.193,94.239,94.175,94.232,1025600001.0
2006-09-27 10:10:00,94.199,94.23,94.186,94.215,1213399993.0
2006-09-27 10:15:00,94.229,94.229,94.154,94.19,1083699997.0
2006-09-27 10:20:00,94.202,94.202,94.149,94.178,1545799995.0
2006-09-27 10:25:00,94.163,94.201,94.141,94.155,967100004.0
2006-09-27 10:30:00,94.147,94.192,94.137,94.152,1205800001.0
2006-09-27 10:35:00,94.161,94.178,94.105,94.122,1417399989.0
2006-09-27 10:40:00,94.111,94.129,94.079,94.1,1224500001.0
2006-09-27 10:45:00,94.11,94.124,94.036,94.048,1083299997.0
2006-09-27 10:50:00,94.062,94.081,94.025,94.062,919299997.0
2006-09-27 10:55:00,94.044,94.098,94.044,94.062,975899997.0
2006-09-27 11:00:00,94.065,94.107,94.052,94.081,1158399995.0
2006-09-27 11:05:00,94.075,94.109,94.021,94.038,1119899998.0
2006-09-27 11:10:00,94.069,94.115,94.031,94.098,1531500000.0
2006-09-27 11:15:00,94.087,94.177,94.058,94.159,1341799999.0
2006-09-27 11:20:00,94.166,94.207,94.145,94.175,1142599992.0
2006-09-27 11:25:00,94.188,94.192,94.135,94.154,1455599997.0
2006-09-27 11:30:00,94.15,94.15,94.02,94.073,1664000002.0
2006-09-27 11:35:00,94.047,94.085,94.036,94.063,1117100002.0
2006-09-27 11:40:00,94.074,94.123,94.038,94.109,1253600003.0
2006-09-27 11:45:00,94.098,94.154,94.098,94.137,1175899999.0
2006-09-27 11:50:00,94.135,94.145,94.094,94.095,1536699980.0
2006-09-27 11:55:00,94.099,94.128,94.091,94.101,908299989.0
2006-09-27 12:00:00,94.114,94.138,94.075,94.12,1249299993.0
2006-09-27 12:05:00,94.103,94.145,94.082,94.117,1053299992.0
2006-09-27 12:10:00,94.117,94.152,94.1,94.15,1263700008.0
2006-09-27 12:15:00,94.135,94.151,94.09,94.109,1118700000.0
2006-09-27 12:20:00,94.108,94.142,94.083,94.119,1086299999.0
2006-09-27 12:25:00,94.084,94.207,94.084,94.193,1181799996.0
2006-09-27 12:30:00,94.182,94.225,94.179,94.216,1057799990.0
2006-09-27 12:35:00,94.219,94.23,94.175,94.203,1225799998.0
2006-09-27 12:40:00,94.188,94.215,94.167,94.2,900599993.0
2006-09-27 12:45:00,94.176,94.218,94.148,94.154,1202400000.0
2006-09-27 12:50:00,94.162,94.198,94.146,94.189,1201200004.0
2006-09-27 12:55:00,94.156,94.191,94.132,94.137,789700001.0
2006-09-27 13:00:00,94.162,94.195,94.146,94.171,1119300000.0
2006-09-27 13:05:00,94.176,94.181,94.135,94.148,1332000006.0
2006-09-27 13:10:00,94.168,94.18,94.14,94.161,1279899992.0
2006-09-27 13:15:00,94.176,94.208,94.146,94.194,1061899996.0
2006-09-27 13:20:00,94.198,94.202,94.162,94.164,1185899992.0
2006-09-27 13:25:00,94.165,94.187,94.153,94.165,1178199999.0
2006-09-27 13:30:00,94.142,94.229,94.121,94.212,889699995.0
2006-09-27 13:35:00,94.2,94.246,94.191,94.218,1285000001.0
2006-09-27 13:40:00,94.223,94.235,94.19,94.215,1264400001.0
2006-09-27 13:45:00,94.25,94.278,94.217,94.248,1061199992.0
2006-09-27 13:50:00,94.25,94.26,94.211,94.248,1441900005.0
2006-09-27 13:55:00,94.26,94.273,94.233,94.256,811599989.0
2006-09-27 14:00:00,94.265,94.288,94.223,94.223,1295699999.0
2006-09-27 14:05:00,94.232,94.253,94.2,94.227,1280999985.0
2006-09-27 14:10:00,94.215,94.244,94.183,94.244,1018199995.0
2006-09-27 14:15:00,94.232,94.248,94.18,94.22,1023299999.0
2006-09-27 14:20:00,94.225,94.236,94.163,94.192,1131999997.0
2006-09-27 14:25:00,94.187,94.235,94.16,94.203,1135000001.0
2006-09-27 14:30:00,94.207,94.328,94.16,94.268,1360299988.0
2006-09-27 14:35:00,94.321,94.321,94.197,94.213,1303399996.0
2006-09-27 14:40:00,94.199,94.235,94.153,94.179,1194199997.0
2006-09-27 14:45:00,94.162,94.222,94.111,94.186,1107299993.0
2006-09-27 14:50:00,94.199,94.267,94.18,94.247,1415799992.0
2006-09-27 14:55:00,94.234,94.257,94.192,94.217,1105900001.0
2006-09-27 15:00:00,94.216,94.293,94.209,94.286,1060600002.0
2006-09-27 15:05:00,94.266,94.296,94.25,94.296,931799996.0
2006-09-27 15:10:00,94.276,94.305,94.251,94.284,1324999998.0
2006-09-27 15:15:00,94.271,94.318,94.253,94.271,1421099995.0
2006-09-27 15:20:00,94.291,94.316,94.214,94.284,1185700000.0
2006-09-27 15:25:00,94.302,94.307,94.254,94.28,1555999993.0
2006-09-27 15:30:00,94.265,94.315,94.249,94.292,1195300003.0
2006-09-27 15:35:00,94.281,94.339,94.27,94.325,1107399995.0
2006-09-27 15:40:00,94.332,94.336,94.295,94.31,868999992.0
2006-09-27 15:45:00,94.294,94.319,94.264,94.264,1141599986.0
2006-09-27 15:50:00,94.275,94.281,94.228,94.264,1156899991.0
2006-09-27 15:55:00,94.27,94.329,94.262,94.294,1076799995.0
2006-09-27 16:00:00,94.258,94.303,94.2,94.22,1289799992.0
2006-09-27 16:05:00,94.209,94.301,94.189,94.279,1366999999.0
2006-09-27 16:10:00,94.299,94.345,94.267,94.331,1088899996.0
2006-09-27 16:15:00,94.341,94.342,94.292,94.327,1251600002.0
2006-09-27 16:20:00,94.313,94.341,94.285,94.331,1089000000.0
2006-09-27 16:25:00,94.335,94.346,94.299,94.299,1156399992.0
2006-09-27 16:30:00,94.307,94.342,94.275,94.307,1320899991.0
2006-09-27 16:35:00,94.293,94.333,94.275,94.284,1286899990.0
2006-09-27 16:40:00,94.303,94.36,94.281,94.343,1235299993.0
2006-09-27 16:45:00,94.342,94.373,94.326,94.348,964699993.0
2006-09-27 16:50:00,94.349,94.374,94.296,94.328,1520099992.0
2006-09-27 16:55:00,94.309,94.355,94.275,94.275,1226199993.0
2006-09-27 17:00:00,94.241,94.313,94.218,94.291,926699996.0
2006-09-27 17:05:00,94.286,94.305,94.251,94.285,926700007.0
2006-09-27 17:10:00,94.291,94.312,94.252,94.3,1178199990.0
2006-09-27 17:15:00,94.286,94.286,94.209,94.247,1196599991.0
2006-09-27 17:20:00,94.264,94.28,94.239,94.269,722499995.0
2006-09-27 17:25:00,94.251,94.304,94.246,94.304,988299998.0
2006-09-27 17:30:00,94.29,94.343,94.28,94.336,1206999999.0
2006-09-27 17:35:00,94.332,94.332,94.293,94.293,1383199994.0
2006-09-27 17:40:00,94.306,94.323,94.287,94.307,1075899998.0
2006-09-27 17:45:00,94.325,94.348,94.302,94.322,1203799994.0
2006-09-27 17:50:00,94.318,94.377,94.317,94.369,1228400001.0
2006-09-27 17:55:00,94.358,94.374,94.332,94.348,1026900001.0
2006-09-27 18:00:00,94.363,94.44,94.351,94.43,8210999986.0
2006-09-27 18:05:00,94.44,94.44,94.386,94.425,9322499987.0
2006-09-27 18:10:00,94.415,94.431,94.362,94.43,7011499964.0
2006-09-27 18:15:00,94.42,94.446,94.367,94.384,6122499984.0
2006-09-27 18:20:00,94.381,94.431,94.372,94.42,9571199966.0
2006-09-27 18:25:00,94.39,94.431,94.384,94.409,8566099979.0
2006-09-27 18:30:00,94.392,94.41,94.346,94.387,7830699981.0
2006-09-27 18:35:00,94.39,94.416,94.359,94.378,4839299978.0
2006-09-27 18:40:00,94.39,94.414,94.371,94.39,4742299987.0
2006-09-27 18:45:00,94.399,94.458,94.379,94.436,2954499987.0
2006-09-27 18:50:00,94.417,94.443,94.383,94.407,5894899985.0
2006-09-27 18:55:00,94.417,94.441,94.39,94.411,4865399988.0
2006-09-27 19:00:00,94.402,94.442,94.39,94.415,2102599997.0
2006-09-27 19:05:00,94.414,94.443,94.398,94.437,5195999984.0
2006-09-27 19:10:00,94.437,94.445,94.41,94.44,1646400003.0
2006-09-27 19:15:00,94.435,94.435,94.391,94.411,4072899970.0
2006-09-27 19:20:00,94.422,94.441,94.397,94.433,4059499983.0
2006-09-27 19:25:00,94.432,94.445,94.396,94.416,5207799984.0
2006-09-27 19:30:00,94.426,94.454,94.397,94.432,4247799993.0
2006-09-27 19:35:00,94.435,94.44,94.383,94.403,3310899978.0
2006-09-27 19:40:00,94.401,94.411,94.342,94.344,4004499986.0
2006-09-27 19:45:00,94.374,94.4,94.356,94.376,3021299997.0
2006-09-27 19:50:00,94.374,94.404,94.348,94.378,2867199999.0
2006-09-27 19:55:00,94.378,94.397,94.351,94.363,3857599990.0
2006-09-27 20:00:00,94.384,94.384,94.337,94.359,2504699995.0
2006-09-27 20:05:00,94.378,94.388,94.343,94.36,2807899992.0
2006-09-27 20:10:00,94.364,94.389,94.331,94.358,5154099989.0
2006-09-27 20:15:00,94.372,94.414,94.362,94.41,4326799989.0
2006-09-27 20:20:00,94.408,94.42,94.37,94.419,4078300007.0
2006-09-27 20:25:00,94.423,94.444,94.393,94.43,6366699976.0
2006-09-27 20:30:00,94.416,94.437,94.393,94.415,7046999985.0
2006-09-27 20:35:00,94.396,94.414,94.368,94.378,4664699983.0
2006-09-27 20:40:00,94.395,94.435,94.373,94.426,5288499981.0
2006-09-27 20:45:00,94.419,94.436,94.386,94.399,4771699979.0
2006-09-27 20:50:00,94.416,94.425,94.354,94.384,4177199976.0
2006-09-27 20:55:00,94.398,94.403,94.343,94.364,7676899977.0
2006-09-27 21:00:00,94.4,94.419,94.354,94.396,3337800032.0
2006-09-27 21:05:00,94.387,94.415,94.362,94.39,2156199991.0
2006-09-27 21:10:00,94.407,94.416,94.37,94.41,3447199987.0
2006-09-27 21:15:00,94.408,94.423,94.373,94.404,5125499986.0
2006-09-27 21:20:00,94.403,94.414,94.356,94.408,6984699976.0
2006-09-27 21:25:00,94.387,94.435,94.378,94.435,3157499997.0
2006-09-27 21:30:00,94.435,94.455,94.4,94.432,2920699983.0
2006-09-27 21:35:00,94.438,94.45,94.407,94.431,1788499995.0
2006-09-27 21:40:00,94.436,94.444,94.396,94.412,3504599986.0
2006-09-27 21:45:00,94.396,94.44,94.385,94.41,3097700003.0
2006-09-27 21:50:00,94.4,94.42,94.377,94.406,1507299994.0
2006-09-27 21:55:00,94.388,94.428,94.382,94.399,1875799998.0
2006-09-27 22:00:00,94.423,94.433,94.38,94.388,3981899993.0
2006-09-27 22:05:00,94.397,94.414,94.371,94.391,1271400001.0
2006-09-27 22:10:00,94.386,94.416,94.346,94.368,1667400004.0
2006-09-27 22:15:00,94.381,94.393,94.331,94.361,1784300004.0
2006-09-27 22:20:00,94.384,94.394,94.348,94.378,1146299995.0
2006-09-27 22:25:00,94.36,94.398,94.341,94.341,1627899993.0
2006-09-27 22:30:00,94.381,94.415,94.367,94.386,1822999994.0
2006-09-27 22:35:00,94.413,94.422,94.379,94.396,1604599993.0
2006-09-27 22:40:00,94.396,94.418,94.373,94.399,1922899993.0
2006-09-27 22:45:00,94.391,94.416,94.365,94.395,2155899988.0
2006-09-27 22:50:00,94.403,94.419,94.357,94.382,1756099990.0
2006-09-27 22:55:00,94.38,94.413,94.305,94.347,1678699998.0
2006-09-27 23:00:00,94.368,94.368,94.3,94.32,900599992.0
2006-09-27 23:05:00,94.316,94.391,94.316,94.374,1207300000.0
2006-09-27 23:10:00,94.382,94.387,94.343,94.368,843599996.0
2006-09-27 23:15:00,94.361,94.4,94.339,94.38,1260799999.0
2006-09-27 23:20:00,94.37,94.394,94.346,94.365,1373999994.0
2006-09-27 23:25:00,94.37,94.394,94.336,94.364,1199800002.0
2006-09-27 23:30:00,94.377,94.395,94.341,94.36,998099989.0
2006-09-27 23:35:00,94.368,94.395,94.341,94.356,1114999991.0
2006-09-27 23:40:00,94.376,94.404,94.362,94.386,1387499993.0
2006-09-27 23:45:00,94.393,94.408,94.368,94.402,831899997.0
2006-09-27 23:50:00,94.388,94.406,94.345,94.404,860899999.0
2006-09-27 23:55:00,94.398,94.398,94.354,94.385,681299992.0
2006-09-28 00:00:00,94.384,94.4,94.351,94.387,1221999987.0
2006-09-28 00:05:00,94.397,94.398,94.331,94.36,1178100005.0
2006-09-28 00:10:00,94.359,94.385,94.336,94.34,1040799993.0
2006-09-28 00:15:00,94.33,94.362,94.327,94.357,1041699988.0
2006-09-28 00:20:00,94.339,94.371,94.33,94.335,1219399987.0
2006-09-28 00:25:00,94.368,94.368,94.328,94.355,1186700007.0
2006-09-28 00:30:00,94.355,94.36,94.312,94.312,831199991.0
2006-09-28 00:35:00,94.332,94.36,94.327,94.343,1276700004.0
2006-09-28 00:40:00,94.344,94.365,94.328,94.35,977699995.0
2006-09-28 00:45:00,94.35,94.392,94.35,94.386,1110099998.0
2006-09-28 00:50:00,94.37,94.4,94.356,94.375,1121399998.0
2006-09-28 00:55:00,94.396,94.408,94.374,94.403,1259100000.0
2006-09-28 01:00:00,94.39,94.405,94.355,94.385,1378499994.0
2006-09-28 01:05:00,94.382,94.409,94.357,94.402,1155399995.0
2006-09-28 01:10:00,94.4,94.427,94.371,94.402,965000000.0
2006-09-28 01:15:00,94.386,94.416,94.374,94.376,793699996.0
2006-09-28 01:20:00,94.382,94.415,94.365,94.392,863499990.0
2006-09-28 01:25:00,94.377,94.4,94.34,94.372,1075599997.0
2006-09-28 01:30:00,94.381,94.39,94.354,94.382,1031999990.0
2006-09-28 01:35:00,94.368,94.417,94.364,94.417,1230900004.0
2006-09-28 01:40:00,94.413,94.433,94.379,94.415,948799999.0
2006-09-28 01:45:00,94.416,94.443,94.403,94.443,1221399990.0
2006-09-28 01:50:00,94.428,94.438,94.372,94.402,1283799997.0
2006-09-28 01:55:00,94.427,94.468,94.418,94.427,1510499994.0
2006-09-28 02:00:00,94.412,94.457,94.399,94.422,1130299992.0
2006-09-28 02:05:00,94.436,94.45,94.406,94.425,1105899986.0
2006-09-28 02:10:00,94.415,94.486,94.415,94.464,1046799999.0
2006-09-28 02:15:00,94.467,94.48,94.442,94.468,1491699993.0
2006-09-28 02:20:00,94.462,94.485,94.443,94.469,1176499997.0
2006-09-28 02:25:00,94.475,94.51,94.462,94.495,1512400009.0
2006-09-28 02:30:00,94.494,94.505,94.435,94.455,1014199996.0
2006-09-28 02:35:00,94.446,94.458,94.416,94.437,1314100006.0
2006-09-28 02:40:00,94.416,94.448,94.411,94.42,1271299994.0
2006-09-28 02:45:00,94.431,94.431,94.389,94.404,1230099983.0
2006-09-28 02:50:00,94.397,94.453,94.389,94.436,885299998.0
2006-09-28 02:55:00,94.446,94.503,94.423,94.473,1226900004.0
2006-09-28 03:00:00,94.469,94.498,94.455,94.455,1119399987.0
2006-09-28 03:05:00,94.462,94.477,94.439,94.47,1423999998.0
2006-09-28 03:10:00,94.451,94.473,94.426,94.451,1046700002.0
2006-09-28 03:15:00,94.457,94.471,94.431,94.448,644900000.0
2006-09-28 03:20:00,94.462,94.475,94.433,94.44,1287799992.0
2006-09-28 03:25:00,94.451,94.483,94.437,94.469,850999999.0
2006-09-28 03:30:00,94.457,94.496,94.448,94.477,1128899991.0
2006-09-28 03:35:00,94.455,94.505,94.455,94.485,923300001.0
2006-09-28 03:40:00,94.473,94.51,94.458,94.484,987499998.0
2006-09-28 03:45:00,94.489,94.5,94.461,94.492,1122099989.0
2006-09-28 03:50:00,94.48,94.504,94.466,94.479,940400001.0
2006-09-28 03:55:00,94.497,94.538,94.482,94.521,877700000.0
2006-09-28 04:00:00,94.489,94.53,94.489,94.524,1054400001.0
2006-09-28 04:05:00,94.529,94.542,94.493,94.51,751499997.0
2006-09-28 04:10:00,94.501,94.529,94.491,94.499,938399990.0
2006-09-28 04:15:00,94.503,94.534,94.493,94.53,1101400003.0
2006-09-28 04:20:00,94.515,94.542,94.487,94.522,854099994.0
2006-09-28 04:25:00,94.511,94.527,94.471,94.502,976999998.0
2006-09-28 04:30:00,94.499,94.503,94.463,94.492,843599996.0
2006-09-28 04:35:00,94.484,94.494,94.45,94.47,877200003.0
2006-09-28 04:40:00,94.479,94.494,94.45,94.457,835100004.0
2006-09-28 04:45:00,94.465,94.465,94.426,94.448,871799998.0
2006-09-28 04:50:00,94.445,94.477,94.419,94.463,1221399996.0
2006-09-28 04:55:00,94.464,94.487,94.45,94.452,1065999999.0
2006-09-28 05:00:00,94.475,94.498,94.436,94.437,909499995.0
2006-09-28 05:05:00,94.456,94.499,94.454,94.495,1234900000.0
2006-09-28 05:10:00,94.493,94.507,94.459,94.475,1286199987.0
2006-09-28 05:15:00,94.475,94.499,94.45,94.466,954999994.0
2006-09-28 05:20:00,94.488,94.498,94.46,94.484,987399999.0
2006-09-28 05:25:00,94.495,94.5,94.45,94.477,947300001.0
2006-09-28 05:30:00,94.465,94.495,94.451,94.495,923900006.0
2006-09-28 05:35:00,94.472,94.504,94.472,94.476,735000008.0
2006-09-28 05:40:00,94.464,94.486,94.453,94.455,848300004.0
2006-09-28 05:45:00,94.46,94.5,94.412,94.474,971699986.0
2006-09-28 05:50:00,94.482,94.486,94.436,94.46,991600004.0
2006-09-28 05:55:00,94.466,94.48,94.442,94.451,881500006.0
2006-09-28 06:00:00,94.436,94.462,94.414,94.455,880600001.0
2006-09-28 06:05:00,94.445,94.468,94.429,94.46,1133199995.0
2006-09-28 06:10:00,94.441,94.467,94.422,94.445,707999999.0
2006-09-28 06:15:00,94.43,94.463,94.424,94.45,879800004.0
2006-09-28 06:20:00,94.454,94.466,94.432,94.44,568200000.0
2006-09-28 06:25:00,94.447,94.475,94.424,94.467,1011699996.0
2006-09-28 06:30:00,94.465,94.484,94.448,94.472,724200001.0
2006-09-28 06:35:00,94.475,94.484,94.432,94.466,781099999.0
2006-09-28 06:40:00,94.475,94.51,94.471,94.479,1138999992.0
2006-09-28 06:45:00,94.471,94.496,94.46,94.486,688200000.0
2006-09-28 06:50:00,94.483,94.508,94.472,94.501,1169900004.0
2006-09-28 06:55:00,94.507,94.538,94.48,94.53,1199699997.0
2006-09-28 07:00:00,94.53,94.588,94.512,94.588,929599997.0
2006-09-28 07:05:00,94.571,94.591,94.554,94.583,1100400002.0
2006-09-28 07:10:00,94.597,94.597,94.55,94.55,986699997.0
2006-09-28 07:15:00,94.572,94.574,94.525,94.531,1328500000.0
2006-09-28 07:20:00,94.532,94.563,94.524,94.561,1125300002.0
2006-09-28 07:25:00,94.564,94.576,94.513,94.565,1302099998.0
2006-09-28 07:30:00,94.567,94.585,94.531,94.554,608899998.0
2006-09-28 07:35:00,94.57,94.596,94.553,94.562,1358199988.0
2006-09-28 07:40:00,94.548,94.572,94.529,94.552,977500002.0
2006-09-28 07:45:00,94.52,94.55,94.506,94.525,817399999.0
2006-09-28 07:50:00,94.51,94.537,94.501,94.509,951100004.0
2006-09-28 07:55:00,94.507,94.555,94.499,94.536,1074700003.0
2006-09-28 08:00:00,94.546,94.554,94.516,94.546,1073399992.0
2006-09-28 08:05:00,94.543,94.553,94.495,94.521,1053100000.0
2006-09-28 08:10:00,94.506,94.513,94.471,94.484,1332399988.0
2006-09-28 08:15:00,94.492,94.506,94.453,94.462,1071499994.0
2006-09-28 08:20:00,94.477,94.502,94.467,94.47,986899998.0
2006-09-28 08:25:00,94.472,94.503,94.465,94.484,1140500003.0
2006-09-28 08:30:00,94.483,94.56,94.483,94.536,1147499992.0
2006-09-28 08:35:00,94.554,94.613,94.538,94.588,1157299992.0
2006-09-28 08:40:00,94.579,94.612,94.557,94.561,990599998.0
2006-09-28 08:45:00,94.591,94.591,94.538,94.558,1011999997.0
2006-09-28 08:50:00,94.542,94.56,94.495,94.495,1181599992.0
2006-09-28 08:55:00,94.491,94.535,94.49,94.512,1321699999.0
2006-09-28 09:00:00,94.495,94.527,94.483,94.49,1176899997.0
2006-09-28 09:05:00,94.517,94.525,94.481,94.497,1284200004.0
2006-09-28 09:10:00,94.495,94.519,94.434,94.508,763900002.0
2006-09-28 09:15:00,94.497,94.548,94.497,94.53,876199999.0
2006-09-28 09:20:00,94.555,94.574,94.519,94.534,1213899997.0
2006-09-28 09:25:00,94.523,94.542,94.482,94.511,1506499989.0
2006-09-28 09:30:00,94.518,94.547,94.493,94.54,1190599996.0
2006-09-28 09:35:00,94.513,94.55,94.503,94.522,1158099996.0
2006-09-28 09:40:00,94.511,94.526,94.458,94.48,1172900006.0
2006-09-28 09:45:00,94.482,94.501,94.433,94.468,865999999.0
2006-09-28 09:50:00,94.467,94.494,94.397,94.397,960899995.0
2006-09-28 09:55:00,94.38,94.457,94.38,94.442,1302999997.0
2006-09-28 10:00:00,94.441,94.482,94.415,94.441,1056499995.0
2006-09-28 10:05:00,94.439,94.462,94.413,94.438,1185299986.0
2006-09-28 10:10:00,94.434,94.492,94.415,94.471,1014400002.0
2006-09-28 10:15:00,94.49,94.515,94.469,94.512,1087800000.0
2006-09-28 10:20:00,94.512,94.517,94.454,94.503,1226299994.0
2006-09-28 10:25:00,94.501,94.519,94.474,94.484,843499994.0
2006-09-28 10:30:00,94.491,94.521,94.476,94.492,1169599993.0
2006-09-28 10:35:00,94.475,94.537,94.475,94.499,990699997.0
2006-09-28 10:40:00,94.505,94.533,94.458,94.458,1209600000.0
2006-09-28 10:45:00,94.49,94.495,94.456,94.485,1126499998.0
2006-09-28 10:50:00,94.49,94.495,94.433,94.486,1028599998.0
2006-09-28 10:55:00,94.484,94.513,94.455,94.487,1226499996.0
2006-09-28 11:00:00,94.479,94.506,94.447,94.447,1165899991.0
2006-09-28 11:05:00,94.441,94.484,94.429,94.465,1424199990.0
2006-09-28 11:10:00,94.389,94.42,94.232,94.295,1350200003.0
2006-09-28 11:15:00,94.298,94.318,94.265,94.277,1274900002.0
2006-09-28 11:20:00,94.27,94.284,94.212,94.215,1205799995.0
2006-09-28 11:25:00,94.176,94.227,94.159,94.212,1398099996.0
2006-09-28 11:30:00,94.207,94.32,94.196,94.308,1591899995.0
2006-09-28 11:35:00,94.285,94.327,94.285,94.315,1182099997.0
2006-09-28 11:40:00,94.315,94.339,94.293,94.323,1234900001.0
2006-09-28 11:45:00,94.317,94.445,94.304,94.402,1293100001.0
2006-09-28 11:50:00,94.415,94.47,94.391,94.453,1157299994.0
2006-09-28 11:55:00,94.469,94.476,94.415,94.435,1160400003.0
2006-09-28 12:00:00,94.422,94.444,94.366,94.427,1287199998.0
2006-09-28 12:05:00,94.451,94.467,94.429,94.438,1051599993.0
2006-09-28 12:10:00,94.446,94.468,94.383,94.401,935799995.0
2006-09-28 12:15:00,94.411,94.414,94.356,94.363,1163399998.0
2006-09-28 12:20:00,94.38,94.399,94.352,94.39,866600006.0
2006-09-28 12:25:00,94.378,94.391,94.353,94.384,1185699996.0
2006-09-28 12:30:00,94.371,94.419,94.343,94.412,1073099992.0
2006-09-28 12:35:00,94.393,94.423,94.383,94.423,797500003.0
2006-09-28 12:40:00,94.43,94.432,94.373,94.388,1269799998.0
2006-09-28 12:45:00,94.373,94.415,94.355,94.358,1326399999.0
2006-09-28 12:50:00,94.36,94.388,94.319,94.364,1005199995.0
2006-09-28 12:55:00,94.37,94.381,94.33,94.358,849599995.0
2006-09-28 13:00:00,94.375,94.38,94.302,94.341,1260899997.0
2006-09-28 13:05:00,94.342,94.36,94.308,94.339,1189500001.0
2006-09-28 13:10:00,94.326,94.367,94.313,94.321,1119399991.0
2006-09-28 13:15:00,94.328,94.334,94.263,94.318,960399992.0
2006-09-28 13:20:00,94.3,94.322,94.281,94.299,802700001.0
2006-09-28 13:25:00,94.298,94.347,94.285,94.328,1174299996.0
2006-09-28 13:30:00,94.333,94.345,94.286,94.327,1093999990.0
2006-09-28 13:35:00,94.32,94.34,94.293,94.327,1379099997.0
2006-09-28 13:40:00,94.318,94.356,94.303,94.356,1097000005.0
2006-09-28 13:45:00,94.355,94.37,94.292,94.332,785499997.0
2006-09-28 13:50:00,94.327,94.368,94.317,94.368,1269799994.0
2006-09-28 13:55:00,94.361,94.377,94.314,94.319,1198999999.0
2006-09-28 14:00:00,94.313,94.378,94.303,94.351,1223300001.0
2006-09-28 14:05:00,94.341,94.417,94.317,94.417,1255199993.0
2006-09-28 14:10:00,94.419,94.437,94.377,94.401,954800000.0
2006-09-28 14:15:00,94.385,94.44,94.375,94.382,1025100001.0
2006-09-28 14:20:00,94.391,94.416,94.361,94.385,1194599995.0
2006-09-28 14:25:00,94.391,94.406,94.316,94.318,1066699999.0
2006-09-28 14:30:00,94.308,94.399,94.294,94.32,1059299997.0
2006-09-28 14:35:00,94.312,94.361,94.258,94.338,1184600009.0
2006-09-28 14:40:00,94.355,94.378,94.31,94.378,1228699997.0
2006-09-28 14:45:00,94.352,94.393,94.341,94.359,936300001.0
2006-09-28 14:50:00,94.375,94.402,94.325,94.338,1347999996.0
2006-09-28 14:55:00,94.349,94.373,94.314,94.369,1059600002.0
2006-09-28 15:00:00,94.378,94.441,94.367,94.44,1087700001.0
2006-09-28 15:05:00,94.425,94.455,94.386,94.443,990500003.0
2006-09-28 15:10:00,94.426,94.445,94.406,94.43,1136199999.0
2006-09-28 15:15:00,94.431,94.448,94.393,94.429,1283599992.0
2006-09-28 15:20:00,94.425,94.476,94.416,94.427,1139699996.0
2006-09-28 15:25:00,94.417,94.446,94.384,94.407,1184700002.0
2006-09-28 15:30:00,94.422,94.435,94.366,94.401,803399997.0
2006-09-28 15:35:00,94.373,94.405,94.348,94.372,969900001.0
2006-09-28 15:40:00,94.376,94.387,94.352,94.358,756299994.0
2006-09-28 15:45:00,94.373,94.391,94.323,94.373,914000006.0
2006-09-28 15:50:00,94.374,94.398,94.336,94.359,1179999999.0
2006-09-28 15:55:00,94.352,94.403,94.324,94.403,1266600005.0
2006-09-28 16:00:00,94.377,94.392,94.339,94.339,956599993.0
2006-09-28 16:05:00,94.359,94.367,94.336,94.336,871100004.0
2006-09-28 16:10:00,94.346,94.377,94.302,94.373,1024799994.0
2006-09-28 16:15:00,94.36,94.4,94.341,94.357,913299994.0
2006-09-28 16:20:00,94.352,94.396,94.336,94.383,1170599990.0
2006-09-28 16:25:00,94.392,94.401,94.331,94.338,993899996.0
2006-09-28 16:30:00,94.36,94.39,94.343,94.378,1063399989.0
2006-09-28 16:35:00,94.39,94.399,94.353,94.399,1477399999.0
2006-09-28 16:40:00,94.397,94.423,94.376,94.4,1199800001.0
2006-09-28 16:45:00,94.379,94.407,94.353,94.4,1219000003.0
2006-09-28 16:50:00,94.395,94.428,94.371,94.381,1188799996.0
2006-09-28 16:55:00,94.37,94.426,94.364,94.372,1245300000.0
2006-09-28 17:00:00,94.387,94.393,94.336,94.368,1054099994.0
2006-09-28 17:05:00,94.407,94.412,94.359,94.391,1021999994.0
2006-09-28 17:10:00,94.401,94.424,94.371,94.424,1104899998.0
2006-09-28 17:15:00,94.406,94.429,94.38,94.399,1318899998.0
2006-09-28 17:20:00,94.417,94.419,94.359,94.389,788900001.0
2006-09-28 17:25:00,94.389,94.412,94.364,94.381,888100000.0
2006-09-28 17:30:00,94.38,94.422,94.356,94.402,1202599992.0
2006-09-28 17:35:00,94.406,94.427,94.37,94.404,1209199987.0
2006-09-28 17:40:00,94.414,94.435,94.385,94.397,1171100007.0
2006-09-28 17:45:00,94.41,94.435,94.38,94.402,984500008.0
2006-09-28 17:50:00,94.405,94.445,94.4,94.422,1116199990.0
2006-09-28 17:55:00,94.437,94.455,94.403,94.428,1341699997.0
2006-09-28 18:00:00,94.443,94.45,94.397,94.44,7727399980.0
2006-09-28 18:05:00,94.46,94.51,94.46,94.49,9358999980.0
2006-09-28 18:10:00,94.48,94.498,94.435,94.482,6034099982.0
2006-09-28 18:15:00,94.51,94.51,94.428,94.448,6457799986.0
2006-09-28 18:20:00,94.445,94.48,94.42,94.423,8955899967.0
2006-09-28 18:25:00,94.415,94.479,94.415,94.471,8131099971.0
2006-09-28 18:30:00,94.468,94.49,94.433,94.451,8272200008.0
2006-09-28 18:35:00,94.466,94.477,94.424,94.446,5684500005.0
2006-09-28 18:40:00,94.471,94.491,94.419,94.436,4912699992.0
2006-09-28 18:45:00,94.463,94.474,94.435,94.455,2973899999.0
2006-09-28 18:50:00,94.454,94.492,94.436,94.454,6418099989.0
2006-09-28 18:55:00,94.449,94.478,94.433,94.445,5179199980.0
2006-09-28 19:00:00,94.442,94.47,94.43,94.438,1962000001.0
2006-09-28 19:05:00,94.44,94.486,94.438,94.473,5386699978.0
2006-09-28 19:10:00,94.492,94.51,94.467,94.494,1709599998.0
2006-09-28 19:15:00,94.504,94.517,94.458,94.479,4097299991.0
2006-09-28 19:20:00,94.476,94.493,94.448,94.471,4162199990.0
2006-09-28 19:25:00,94.459,94.487,94.435,94.456,6007299978.0
2006-09-28 19:30:00,94.465,94.476,94.436,94.436,4354899987.0
2006-09-28 19:35:00,94.439,94.464,94.416,94.45,3314799997.0
2006-09-28 19:40:00,94.43,94.476,94.42,94.438,3953599992.0
2006-09-28 19:45:00,94.452,94.47,94.426,94.457,2951099994.0
2006-09-28 19:50:00,94.439,94.47,94.432,94.465,3088299993.0
2006-09-28 19:55:00,94.462,94.49,94.438,94.484,3197599987.0
2006-09-28 20:00:00,94.48,94.486,94.451,94.472,2467099992.0
2006-09-28 20:05:00,94.476,94.49,94.444,94.462,2586700002.0
2006-09-28 20:10:00,94.477,94.478,94.421,94.471,5325199992.0
2006-09-28 20:15:00,94.453,94.485,94.438,94.47,4288100004.0
2006-09-28 20:20:00,94.473,94.486,94.433,94.473,4178299990.0
2006-09-28 20:25:00,94.468,94.52,94.45,94.5,5760599972.0
2006-09-28 20:30:00,94.51,94.51,94.392,94.431,4879299976.0
2006-09-28 20:35:00,94.405,94.432,94.368,94.396,4086599997.0
2006-09-28 20:40:00,94.405,94.439,94.376,94.434,5342599981.0
2006-09-28 20:45:00,94.438,94.512,94.425,94.479,4733999996.0
2006-09-28 20:50:00,94.498,94.52,94.464,94.501,4420099991.0
2006-09-28 20:55:00,94.488,94.541,94.472,94.518,7548899962.0
2006-09-28 21:00:00,94.53,94.56,94.46,94.482,3820400011.0
2006-09-28 21:05:00,94.478,94.515,94.443,94.49,2404999993.0
2006-09-28 21:10:00,94.51,94.515,94.466,94.502,3446600003.0
2006-09-28 21:15:00,94.508,94.509,94.467,94.504,4615299980.0
2006-09-28 21:20:00,94.506,94.513,94.452,94.487,6001599992.0
2006-09-28 21:25:00,94.489,94.507,94.459,94.487,2967199988.0
2006-09-28 21:30:00,94.483,94.488,94.441,94.441,2609500000.0
2006-09-28 21:35:00,94.469,94.474,94.428,94.441,1501699991.0
2006-09-28 21:40:00,94.421,94.456,94.388,94.433,3587499989.0
2006-09-28 21:45:00,94.439,94.439,94.389,94.424,3150499990.0
2006-09-28 21:50:00,94.415,94.435,94.357,94.405,1519799989.0
2006-09-28 21:55:00,94.384,94.417,94.377,94.4,1875300000.0
2006-09-28 22:00:00,94.405,94.411,94.345,94.377,3447499989.0
2006-09-28 22:05:00,94.368,94.4,94.354,94.354,1051899995.0
2006-09-28 22:10:00,94.366,94.41,94.347,94.41,1667899992.0
2006-09-28 22:15:00,94.393,94.425,94.378,94.41,1638399997.0
2006-09-28 22:20:00,94.417,94.443,94.394,94.422,1257999996.0
2006-09-28 22:25:00,94.409,94.446,94.396,94.418,1902400001.0
2006-09-28 22:30:00,94.426,94.455,94.417,94.451,1722699990.0
2006-09-28 22:35:00,94.455,94.455,94.394,94.415,1370999993.0
2006-09-28 22:40:00,94.412,94.417,94.371,94.373,2018099994.0
2006-09-28 22:45:00,94.381,94.422,94.344,94.415,2092299985.0
2006-09-28 22:50:00,94.4,94.425,94.347,94.409,1707199993.0
2006-09-28 22:55:00,94.391,94.428,94.343,94.382,1551700009.0
2006-09-28 23:00:00,94.408,94.442,94.386,94.417,1029200006.0
2006-09-28 23:05:00,94.395,94.417,94.363,94.407,887499992.0
2006-09-28 23:10:00,94.413,94.413,94.371,94.395,1103700003.0
2006-09-28 23:15:00,94.38,94.38,94.328,94.379,706299994.0
2006-09-28 23:20:00,94.371,94.41,94.368,94.385,1177399994.0
2006-09-28 23:25:00,94.364,94.407,94.35,94.359,1139999994.0
2006-09-28 23:30:00,94.364,94.404,94.35,94.381,1035200001.0
2006-09-28 23:35:00,94.394,94.408,94.342,94.361,1225500008.0
2006-09-28 23:40:00,94.367,94.388,94.345,94.365,1189199996.0
2006-09-28 23:45:00,94.371,94.376,94.32,94.325,868699993.0
2006-09-28 23:50:00,94.316,94.361,94.316,94.358,1103500001.0
2006-09-28 23:55:00,94.351,94.358,94.32,94.32,746800005.0
2006-09-29 00:00:00,94.337,94.377,94.323,94.355,1035799988.0
2006-09-29 00:05:00,94.343,94.373,94.327,94.356,1347200008.0
2006-09-29 00:10:00,94.336,94.378,94.301,94.361,819300001.0
2006-09-29 00:15:00,94.349,94.373,94.323,94.37,640400005.0
2006-09-29 00:20:00,94.357,94.373,94.334,94.36,947599998.0
2006-09-29 00:25:00,94.365,94.378,94.333,94.365,984099999.0
2006-09-29 00:30:00,94.368,94.385,94.333,94.366,1083899992.0
2006-09-29 00:35:00,94.356,94.377,94.342,94.367,865200001.0
2006-09-29 00:40:00,94.358,94.383,94.337,94.37,1003900004.0
2006-09-29 00:45:00,94.354,94.391,94.333,94.375,1415099991.0
2006-09-29 00:50:00,94.367,94.401,94.353,94.367,1033199999.0
2006-09-29 00:55:00,94.38,94.39,94.338,94.363,1201599994.0
2006-09-29 01:00:00,94.36,94.389,94.34,94.351,1066000007.0
2006-09-29 01:05:00,94.365,94.431,94.349,94.43,965199993.0
2006-09-29 01:10:00,94.412,94.443,94.383,94.383,1136099993.0
2006-09-29 01:15:00,94.416,94.43,94.397,94.413,852799996.0
2006-09-29 01:20:00,94.414,94.446,94.4,94.412,722400001.0
2006-09-29 01:25:00,94.418,94.44,94.356,94.396,969099999.0
2006-09-29 01:30:00,94.385,94.486,94.368,94.483,816899992.0
2006-09-29 01:35:00,94.487,94.502,94.437,94.48,1159599993.0
2006-09-29 01:40:00,94.481,94.496,94.45,94.463,1214399995.0
2006-09-29 01:45:00,94.47,94.496,94.441,94.454,1338799999.0
2006-09-29 01:50:00,94.444,94.517,94.411,94.442,1081599992.0
2006-09-29 01:55:00,94.434,94.479,94.421,94.449,1425999992.0
2006-09-29 02:00:00,94.412,94.453,94.41,94.436,1084599997.0
2006-09-29 02:05:00,94.438,94.481,94.424,94.451,996799999.0
2006-09-29 02:10:00,94.467,94.492,94.439,94.454,1178300004.0
2006-09-29 02:15:00,94.454,94.481,94.434,94.453,1431500007.0
2006-09-29 02:20:00,94.438,94.496,94.438,94.482,1018899994.0
2006-09-29 02:25:00,94.491,94.498,94.453,94.482,1180500004.0
2006-09-29 02:30:00,94.482,94.51,94.458,94.489,1117800000.0
2006-09-29 02:35:00,94.508,94.508,94.452,94.458,989199995.0
2006-09-29 02:40:00,94.457,94.496,94.453,94.483,1089600000.0
2006-09-29 02:45:00,94.484,94.504,94.459,94.494,1308299999.0
2006-09-29 02:50:00,94.484,94.51,94.446,94.457,958300002.0
2006-09-29 02:55:00,94.464,94.493,94.364,94.364,1168899996.0
2006-09-29 03:00:00,94.359,94.387,94.236,94.274,1430600002.0
2006-09-29 03:05:00,94.275,94.317,94.242,94.317,1179199997.0
2006-09-29 03:10:00,94.303,94.373,94.296,94.363,1126400002.0
2006-09-29 03:15:00,94.341,94.375,94.322,94.342,1135499995.0
2006-09-29 03:20:00,94.346,94.356,94.295,94.345,977299995.0
2006-09-29 03:25:00,94.331,94.365,94.314,94.337,1501600009.0
2006-09-29 03:30:00,94.355,94.355,94.312,94.33,1200499998.0
2006-09-29 03:35:00,94.321,94.371,94.314,94.358,1017499993.0
2006-09-29 03:40:00,94.347,94.435,94.347,94.433,1035199991.0
2006-09-29 03:45:00,94.412,94.433,94.387,94.405,936199992.0
2006-09-29 03:50:00,94.4,94.444,94.385,94.42,1070799987.0
2006-09-29 03:55:00,94.433,94.475,94.425,94.461,1089999998.0
2006-09-29 04:00:00,94.436,94.477,94.436,94.469,803199994.0
2006-09-29 04:05:00,94.455,94.481,94.421,94.45,1316699995.0
2006-09-29 04:10:00,94.469,94.469,94.424,94.428,1093699996.0
2006-09-29 04:15:00,94.446,94.447,94.405,94.428,1031400004.0
2006-09-29 04:20:00,94.396,94.452,94.396,94.423,1022200008.0
2006-09-29 04:25:00,94.451,94.457,94.408,94.421,986299994.0
2006-09-29 04:30:00,94.415,94.433,94.398,94.413,885700001.0
2006-09-29 04:35:00,94.424,94.45,94.398,94.437,1033000006.0
2006-09-29 04:40:00,94.44,94.447,94.413,94.426,947899998.0
2006-09-29 04:45:00,94.44,94.465,94.419,94.45,1022300000.0
2006-09-29 04:50:00,94.437,94.455,94.415,94.43,869099992.0
2006-09-29 04:55:00,94.44,94.467,94.419,94.445,879399993.0
2006-09-29 05:00:00,94.448,94.489,94.42,94.476,760899998.0
2006-09-29 05:05:00,94.482,94.519,94.439,94.482,1110699997.0
2006-09-29 05:10:00,94.468,94.488,94.438,94.484,1010599997.0
2006-09-29 05:15:00,94.485,94.49,94.44,94.46,1067099995.0
2006-09-29 05:20:00,94.457,94.472,94.429,94.442,922000000.0
2006-09-29 05:25:00,94.456,94.495,94.438,94.47,951500002.0
2006-09-29 05:30:00,94.481,94.494,94.454,94.476,1179199993.0
2006-09-29 05:35:00,94.492,94.505,94.46,94.476,1327500006.0
2006-09-29 05:40:00,94.482,94.496,94.445,94.455,612300007.0
2006-09-29 05:45:00,94.443,94.48,94.398,94.47,743399995.0
2006-09-29 05:50:00,94.452,94.485,94.451,94.461,942199994.0
2006-09-29 05:55:00,94.439,94.483,94.439,94.464,905199995.0
2006-09-29 06:00:00,94.481,94.489,94.447,94.466,969000000.0
2006-09-29 06:05:00,94.475,94.5,94.451,94.49,1542299989.0
2006-09-29 06:10:00,94.477,94.519,94.457,94.499,1195000000.0
2006-09-29 06:15:00,94.512,94.517,94.478,94.485,630199993.0
2006-09-29 06:20:00,94.491,94.495,94.446,94.463,871599994.0
2006-09-29 06:25:00,94.46,94.487,94.444,94.461,890999998.0
2006-09-29 06:30:00,94.485,94.49,94.441,94.469,772500005.0
2006-09-29 06:35:00,94.463,94.484,94.437,94.472,981600002.0
2006-09-29 06:40:00,94.462,94.495,94.456,94.476,1004600000.0
2006-09-29 06:45:00,94.476,94.494,94.453,94.467,1092900004.0
2006-09-29 06:50:00,94.479,94.504,94.463,94.474,1043400000.0
2006-09-29 06:55:00,94.5,94.505,94.448,94.464,1159399994.0
2006-09-29 07:00:00,94.47,94.482,94.432,94.466,984000004.0
2006-09-29 07:05:00,94.45,94.475,94.432,94.459,773199997.0
2006-09-29 07:10:00,94.462,94.477,94.445,94.449,1205199993.0
2006-09-29 07:15:00,94.463,94.484,94.431,94.467,890200003.0
2006-09-29 07:20:00,94.469,94.496,94.441,94.45,1180599997.0
2006-09-29 07:25:00,94.462,94.482,94.42,94.472,1180500000.0
2006-09-29 07:30:00,94.478,94.493,94.441,94.477,939600002.0
2006-09-29 07:35:00,94.475,94.481,94.442,94.472,1292199996.0
2006-09-29 07:40:00,94.448,94.49,94.43,94.485,1045900002.0
2006-09-29 07:45:00,94.461,94.5,94.461,94.466,791899997.0
2006-09-29 07:50:00,94.453,94.475,94.426,94.438,984899985.0
2006-09-29 07:55:00,94.433,94.454,94.41,94.42,831699995.0
2006-09-29 08:00:00,94.428,94.436,94.385,94.401,970100003.0
2006-09-29 08:05:00,94.406,94.411,94.36,94.399,1143399998.0
2006-09-29 08:10:00,94.39,94.435,94.373,94.404,1231399996.0
2006-09-29 08:15:00,94.422,94.422,94.357,94.398,1111099989.0
2006-09-29 08:20:00,94.389,94.409,94.356,94.379,1425099998.0
2006-09-29 08:25:00,94.371,94.428,94.364,94.423,1166900001.0
2006-09-29 08:30:00,94.4,94.418,94.347,94.365,1113199993.0
2006-09-29 08:35:00,94.358,94.37,94.325,94.336,976100008.0
2006-09-29 08:40:00,94.347,94.364,94.319,94.333,1103899988.0
2006-09-29 08:45:00,94.347,94.384,94.343,94.373,1045599993.0
2006-09-29 08:50:00,94.386,94.4,94.313,94.337,1679399999.0
2006-09-29 08:55:00,94.318,94.343,94.299,94.324,1056099990.0
2006-09-29 09:00:00,94.314,94.34,94.292,94.318,1168200000.0
2006-09-29 09:05:00,94.305,94.33,94.27,94.317,1033300001.0
2006-09-29 09:10:00,94.309,94.339,94.291,94.303,1135099998.0
2006-09-29 09:15:00,94.304,94.335,94.267,94.276,1290400011.0
2006-09-29 09:20:00,94.29,94.295,94.196,94.218,1197099988.0
2006-09-29 09:25:00,94.242,94.315,94.232,94.279,1061299994.0
2006-09-29 09:30:00,94.288,94.303,94.195,94.197,1081499991.0
2006-09-29 09:35:00,94.203,94.273,94.188,94.251,1276100005.0
2006-09-29 09:40:00,94.259,94.29,94.232,94.283,1145399997.0
2006-09-29 09:45:00,94.274,94.296,94.247,94.247,1224599999.0
2006-09-29 09:50:00,94.259,94.277,94.201,94.271,1343099992.0
2006-09-29 09:55:00,94.262,94.274,94.224,94.246,1179800007.0
2006-09-29 10:00:00,94.236,94.269,94.177,94.211,1047200006.0
2006-09-29 10:05:00,94.194,94.22,94.175,94.208,881599995.0
2006-09-29 10:10:00,94.198,94.207,94.155,94.172,1067299996.0
2006-09-29 10:15:00,94.2,94.218,94.169,94.179,1103400000.0
2006-09-29 10:20:00,94.196,94.221,94.172,94.214,1132700002.0
2006-09-29 10:25:00,94.212,94.23,94.184,94.223,723899992.0
2006-09-29 10:30:00,94.208,94.234,94.17,94.222,1251299992.0
2006-09-29 10:35:00,94.216,94.278,94.212,94.253,956799998.0
2006-09-29 10:40:00,94.259,94.272,94.161,94.176,1459699997.0
2006-09-29 10:45:00,94.192,94.198,94.147,94.178,1230400002.0
2006-09-29 10:50:00,94.184,94.206,94.125,94.203,1079300004.0
2006-09-29 10:55:00,94.183,94.266,94.173,94.264,1212299991.0
2006-09-29 11:00:00,94.242,94.26,94.182,94.209,1032899991.0
2006-09-29 11:05:00,94.172,94.208,94.127,94.176,1069999994.0
2006-09-29 11:10:00,94.157,94.205,94.148,94.172,1192199995.0
2006-09-29 11:15:00,94.191,94.224,94.169,94.204,1152699998.0
2006-09-29 11:20:00,94.186,94.207,94.149,94.17,1564199999.0
2006-09-29 11:25:00,94.155,94.171,94.093,94.128,925499994.0
2006-09-29 11:30:00,94.12,94.147,94.079,94.131,1245400000.0
2006-09-29 11:35:00,94.111,94.139,94.046,94.057,932599997.0
2006-09-29 11:40:00,94.061,94.067,94.006,94.036,1362199986.0
2006-09-29 11:45:00,94.012,94.04,93.99,94.017,1124000000.0
2006-09-29 11:50:00,94.042,94.069,94.016,94.021,1225599999.0
2006-09-29 11:55:00,94.019,94.052,94.003,94.035,1162499997.0
2006-09-29 12:00:00,94.05,94.101,94.03,94.067,902099993.0
2006-09-29 12:05:00,94.059,94.112,94.059,94.075,1145999995.0
2006-09-29 12:10:00,94.078,94.122,94.029,94.112,1157999990.0
2006-09-29 12:15:00,94.09,94.105,94.039,94.053,1210299996.0
2006-09-29 12:20:00,94.049,94.082,94.038,94.064,1402600006.0
2006-09-29 12:25:00,94.05,94.092,93.983,94.018,1250999998.0
2006-09-29 12:30:00,94.004,94.007,93.818,93.829,1153599999.0
2006-09-29 12:35:00,93.811,93.925,93.811,93.925,1053999990.0
2006-09-29 12:40:00,93.906,93.969,93.879,93.95,915300002.0
2006-09-29 12:45:00,93.958,94.061,93.958,94.031,1190899988.0
2006-09-29 12:50:00,94.058,94.097,93.985,94.039,1060599998.0
2006-09-29 12:55:00,94.024,94.064,93.997,94.059,1102699997.0
2006-09-29 13:00:00,94.075,94.089,94.04,94.064,1256399998.0
2006-09-29 13:05:00,94.061,94.079,94.032,94.046,1065600004.0
2006-09-29 13:10:00,94.059,94.076,94.002,94.002,1320499997.0
2006-09-29 13:15:00,93.992,94.022,93.949,93.965,1143800002.0
2006-09-29 13:20:00,93.963,93.99,93.94,93.982,1234400002.0
2006-09-29 13:25:00,93.964,93.987,93.939,93.972,1138999997.0
2006-09-29 13:30:00,93.971,93.971,93.905,93.915,1003299997.0
2006-09-29 13:35:00,93.922,93.95,93.9,93.947,1260299993.0
2006-09-29 13:40:00,93.947,93.984,93.919,93.963,1010200004.0
2006-09-29 13:45:00,93.968,93.975,93.93,93.96,1050399989.0
2006-09-29 13:50:00,93.953,93.969,93.926,93.951,1268900001.0
2006-09-29 13:55:00,93.978,94.004,93.96,93.974,1286500012.0
2006-09-29 14:00:00,94.001,94.026,93.959,93.99,1064399999.0
2006-09-29 14:05:00,93.993,94.022,93.952,93.999,1244299994.0
2006-09-29 14:10:00,94.003,94.031,93.981,94.006,1173999999.0
2006-09-29 14:15:00,93.969,94.002,93.944,93.944,1066199994.0
2006-09-29 14:20:00,93.964,93.989,93.914,93.955,1010500001.0
2006-09-29 14:25:00,93.98,94.003,93.95,93.985,1517099989.0
2006-09-29 14:30:00,93.981,94.025,93.95,93.979,1235599999.0
2006-09-29 14:35:00,94.011,94.038,93.945,93.945,1031399993.0
2006-09-29 14:40:00,93.954,93.974,93.925,93.974,1117599997.0
2006-09-29 14:45:00,93.948,93.986,93.934,93.972,1191100002.0
2006-09-29 14:50:00,93.971,93.989,93.938,93.965,1339100003.0
2006-09-29 14:55:00,93.962,94.01,93.942,93.985,1003799995.0
2006-09-29 15:00:00,93.993,94.032,93.97,93.995,1337300000.0
2006-09-29 15:05:00,93.969,93.993,93.935,93.944,919299992.0
2006-09-29 15:10:00,93.928,93.965,93.911,93.96,1095099995.0
2006-09-29 15:15:00,93.964,93.975,93.933,93.933,1345600004.0
2006-09-29 15:20:00,93.932,94.031,93.92,94.009,1044100001.0
2006-09-29 15:25:00,94.009,94.033,93.977,93.995,1316099997.0
2006-09-29 15:30:00,93.999,94.035,93.986,94.005,995599995.0
2006-09-29 15:35:00,94.024,94.046,94.001,94.029,1167999997.0
2006-09-29 15:40:00,94.027,94.028,93.976,94.024,871999998.0
2006-09-29 15:45:00,94.019,94.034,93.976,94.007,1061399994.0
2006-09-29 15:50:00,94.005,94.136,94.005,94.105,1389800004.0
2006-09-29 15:55:00,94.116,94.143,94.03,94.091,1045099995.0
2006-09-29 16:00:00,94.081,94.107,94.051,94.067,1192499994.0
2006-09-29 16:05:00,94.046,94.122,94.026,94.104,1205400001.0
2006-09-29 16:10:00,94.087,94.132,94.052,94.119,1300300001.0
2006-09-29 16:15:00,94.11,94.128,94.057,94.057,1025799992.0
2006-09-29 16:20:00,94.055,94.132,94.045,94.078,1294499992.0
2006-09-29 16:25:00,94.071,94.098,94.036,94.079,1286899991.0
2006-09-29 16:30:00,94.067,94.122,94.064,94.109,1224899998.0
2006-09-29 16:35:00,94.083,94.162,94.077,94.162,1182299998.0
2006-09-29 16:40:00,94.17,94.207,94.16,94.181,1166600004.0
2006-09-29 16:45:00,94.19,94.199,94.141,94.16,1281999997.0
2006-09-29 16:50:00,94.15,94.191,94.14,94.171,1069599992.0
2006-09-29 16:55:00,94.199,94.219,94.122,94.122,1110799995.0
2006-09-29 17:00:00,94.135,94.253,94.087,94.195,928700007.0
2006-09-29 17:05:00,94.197,94.225,94.169,94.192,1409099993.0
2006-09-29 17:10:00,94.209,94.247,94.183,94.226,1464399987.0
2006-09-29 17:15:00,94.231,94.253,94.193,94.193,1262100002.0
2006-09-29 17:20:00,94.183,94.315,94.183,94.29,1425599999.0
2006-09-29 17:25:00,94.291,94.38,94.273,94.38,1011399992.0
2006-09-29 17:30:00,94.35,94.394,94.3,94.329,1259800002.0
2006-09-29 17:35:00,94.342,94.381,94.312,94.381,919900006.0
2006-09-29 17:40:00,94.391,94.398,94.302,94.318,978599994.0
2006-09-29 17:45:00,94.323,94.351,94.295,94.295,1071899990.0
2006-09-29 17:50:00,94.327,94.356,94.305,94.343,1219499997.0
2006-09-29 17:55:00,94.339,94.343,94.292,94.305,1255199998.0
2006-09-29 18:00:00,94.33,94.411,94.316,94.394,8284899984.0
2006-09-29 18:05:00,94.41,94.44,94.388,94.418,8039599944.0
2006-09-29 18:10:00,94.411,94.433,94.373,94.42,6687699974.0
2006-09-29 18:15:00,94.41,94.425,94.362,94.425,6698699981.0
2006-09-29 18:20:00,94.426,94.46,94.392,94.45,9120199987.0
2006-09-29 18:25:00,94.427,94.46,94.387,94.423,8624299957.0
2006-09-29 18:30:00,94.436,94.45,94.389,94.407,7815700021.0
2006-09-29 18:35:00,94.417,94.446,94.392,94.413,5709200002.0
2006-09-29 18:40:00,94.397,94.436,94.382,94.4,5177999997.0
2006-09-29 18:45:00,94.397,94.43,94.378,94.41,3078799994.0
2006-09-29 18:50:00,94.42,94.426,94.377,94.385,6153499985.0
2006-09-29 18:55:00,94.388,94.413,94.316,94.355,4936399993.0
2006-09-29 19:00:00,94.347,94.372,94.305,94.309,2188599995.0
2006-09-29 19:05:00,94.328,94.374,94.302,94.363,5586500002.0
2006-09-29 19:10:00,94.368,94.376,94.336,94.359,1835800002.0
2006-09-29 19:15:00,94.358,94.396,94.343,94.367,3904999989.0
2006-09-29 19:20:00,94.362,94.375,94.318,94.343,4332700005.0
2006-09-29 19:25:00,94.331,94.359,94.308,94.347,5092299973.0
2006-09-29 19:30:00,94.345,94.368,94.318,94.345,4427899989.0
2006-09-29 19:35:00,94.344,94.376,94.323,94.335,3439799992.0
2006-09-29 19:40:00,94.321,94.377,94.321,94.35,4076999997.0
2006-09-29 19:45:00,94.359,94.373,94.331,94.357,2965600011.0
2006-09-29 19:50:00,94.345,94.39,94.335,94.36,3204699986.0
2006-09-29 19:55:00,94.381,94.445,94.363,94.422,2957599988.0
2006-09-29 20:00:00,94.42,94.44,94.375,94.392,2253399995.0
2006-09-29 20:05:00,94.381,94.407,94.354,94.365,2967899999.0
2006-09-29 20:10:00,94.37,94.386,94.316,94.348,5170999974.0
2006-09-29 20:15:00,94.349,94.385,94.329,94.354,4727999985.0
2006-09-29 20:20:00,94.353,94.376,94.327,94.363,4160899985.0
2006-09-29 20:25:00,94.355,94.43,94.344,94.42,6364599990.0
2006-09-29 20:30:00,94.404,94.417,94.369,94.387,4591399998.0
2006-09-29 20:35:00,94.37,94.397,94.339,94.346,4835799989.0
2006-09-29 20:40:00,94.343,94.405,94.343,94.402,5350500006.0
2006-09-29 20:45:00,94.4,94.417,94.365,94.369,4836399994.0
2006-09-29 20:50:00,94.364,94.411,94.357,94.395,4642399981.0
2006-09-29 20:55:00,94.407,94.42,94.361,94.4,7738999968.0
2006-09-29 21:00:00,94.41,94.422,94.349,94.394,4877699979.0
2006-09-29 21:05:00,94.409,94.418,94.37,94.378,2529299992.0
2006-09-29 21:10:00,94.399,94.42,94.354,94.417,3237099995.0
2006-09-29 21:15:00,94.417,94.446,94.389,94.427,4864199980.0
2006-09-29 21:20:00,94.426,94.442,94.374,94.402,6232899998.0
2006-09-29 21:25:00,94.4,94.442,94.391,94.412,2875700001.0
2006-09-29 21:30:00,94.421,94.436,94.382,94.42,2808399976.0
2006-09-29 21:35:00,94.416,94.434,94.384,94.425,1559100004.0
2006-09-29 21:40:00,94.431,94.445,94.402,94.429,3484600005.0
2006-09-29 21:45:00,94.43,94.446,94.4,94.413,2943999984.0
2006-09-29 21:50:00,94.402,94.438,94.39,94.417,1546399995.0
2006-09-29 21:55:00,94.42,94.45,94.401,94.428,1775099987.0
2006-09-29 22:00:00,94.435,94.463,94.408,94.427,3596499987.0
2006-09-29 22:05:00,94.429,94.458,94.396,94.435,1384000008.0
2006-09-29 22:10:00,94.444,94.479,94.427,94.462,1620699995.0
2006-09-29 22:15:00,94.446,94.466,94.419,94.447,1794000003.0
2006-09-29 22:20:00,94.45,94.451,94.412,94.416,1243199994.0
2006-09-29 22:25:00,94.408,94.451,94.408,94.415,1916999983.0
2006-09-29 22:30:00,94.454,94.457,94.406,94.414,1752599993.0
2006-09-29 22:35:00,94.413,94.456,94.403,94.41,1219299997.0
2006-09-29 22:40:00,94.411,94.442,94.395,94.43,1933500002.0
2006-09-29 22:45:00,94.414,94.451,94.387,94.409,1925899993.0
2006-09-29 22:50:00,94.423,94.464,94.396,94.454,1681299987.0
2006-09-29 22:55:00,94.439,94.458,94.375,94.383,1260600002.0
2006-10-01 23:00:00,94.402,94.483,94.401,94.458,1068099997.0
2006-10-01 23:05:00,94.44,94.474,94.439,94.463,925399994.0
2006-10-01 23:10:00,94.457,94.48,94.419,94.428,904099994.0
2006-10-01 23:15:00,94.428,94.45,94.387,94.409,1028599998.0
2006-10-01 23:20:00,94.412,94.423,94.371,94.413,976299998.0
2006-10-01 23:25:00,94.416,94.446,94.358,94.403,1029999999.0
2006-10-01 23:30:00,94.418,94.435,94.384,94.426,1249999995.0
2006-10-01 23:35:00,94.427,94.427,94.373,94.378,1051899996.0
2006-10-01 23:40:00,94.38,94.413,94.367,94.388,1056600008.0
2006-10-01 23:45:00,94.375,94.437,94.358,94.402,995699995.0
2006-10-01 23:50:00,94.365,94.429,94.365,94.407,956399997.0
2006-10-01 23:55:00,94.381,94.42,94.381,94.405,909699997.0
2006-10-02 00:00:00,94.391,94.431,94.37,94.413,996999991.0
2006-10-02 00:05:00,94.428,94.428,94.358,94.384,925699991.0
2006-10-02 00:10:00,94.384,94.408,94.348,94.379,887699994.0
2006-10-02 00:15:00,94.355,94.388,94.344,94.373,950799999.0
2006-10-02 00:20:00,94.358,94.408,94.352,94.39,765699996.0
2006-10-02 00:25:00,94.39,94.408,94.369,94.402,884599992.0
2006-10-02 00:30:00,94.375,94.404,94.338,94.363,910600000.0
2006-10-02 00:35:00,94.36,94.412,94.36,94.395,1018899998.0
2006-10-02 00:40:00,94.415,94.415,94.377,94.381,911399998.0
2006-10-02 00:45:00,94.406,94.419,94.352,94.375,1004899996.0
2006-10-02 00:50:00,94.384,94.408,94.359,94.389,996700001.0
2006-10-02 00:55:00,94.377,94.393,94.318,94.346,1154600005.0
2006-10-02 01:00:00,94.349,94.392,94.335,94.364,855399998.0
2006-10-02 01:05:00,94.384,94.386,94.339,94.382,827399992.0
2006-10-02 01:10:00,94.374,94.394,94.343,94.377,925199993.0
2006-10-02 01:15:00,94.387,94.41,94.37,94.37,733999996.0
2006-10-02 01:20:00,94.358,94.416,94.358,94.392,1018899993.0
2006-10-02 01:25:00,94.4,94.412,94.371,94.402,966999996.0
2006-10-02 01:30:00,94.409,94.417,94.379,94.386,944999992.0
2006-10-02 01:35:00,94.385,94.412,94.369,94.381,902599994.0
2006-10-02 01:40:00,94.376,94.392,94.35,94.375,977499992.0
2006-10-02 01:45:00,94.371,94.39,94.338,94.36,1039899992.0
2006-10-02 01:50:00,94.282,94.364,94.234,94.35,968800001.0
2006-10-02 01:55:00,94.343,94.413,94.337,94.366,1563399995.0
2006-10-02 02:00:00,94.372,94.494,94.357,94.466,836500001.0
2006-10-02 02:05:00,94.478,94.491,94.444,94.465,1252299996.0
2006-10-02 02:10:00,94.471,94.484,94.431,94.431,1173800008.0
2006-10-02 02:15:00,94.438,94.45,94.387,94.404,1126900005.0
2006-10-02 02:20:00,94.394,94.411,94.343,94.363,860099996.0
2006-10-02 02:25:00,94.395,94.418,94.364,94.418,1099999998.0
2006-10-02 02:30:00,94.394,94.424,94.37,94.387,778499997.0
2006-10-02 02:35:00,94.375,94.436,94.368,94.432,839500002.0
2006-10-02 02:40:00,94.42,94.438,94.4,94.437,1565599991.0
2006-10-02 02:45:00,94.431,94.451,94.412,94.424,1227600003.0
2006-10-02 02:50:00,94.416,94.44,94.405,94.432,1089599994.0
2006-10-02 02:55:00,94.42,94.471,94.402,94.46,1106799993.0
2006-10-02 03:00:00,94.46,94.466,94.419,94.437,1339799992.0
2006-10-02 03:05:00,94.448,94.448,94.387,94.437,1105499996.0
2006-10-02 03:10:00,94.433,94.437,94.374,94.417,1350599992.0
2006-10-02 03:15:00,94.422,94.489,94.395,94.467,1273800007.0
2006-10-02 03:20:00,94.483,94.506,94.463,94.482,1246800000.0
2006-10-02 03:25:00,94.509,94.562,94.496,94.499,1032899989.0
2006-10-02 03:30:00,94.514,94.583,94.505,94.565,1066700002.0
2006-10-02 03:35:00,94.576,94.601,94.543,94.583,903599997.0
2006-10-02 03:40:00,94.55,94.608,94.543,94.592,740599999.0
2006-10-02 03:45:00,94.589,94.604,94.553,94.565,1105300000.0
2006-10-02 03:50:00,94.57,94.606,94.556,94.574,1050799995.0
2006-10-02 03:55:00,94.577,94.596,94.546,94.581,1174100007.0
2006-10-02 04:00:00,94.559,94.572,94.533,94.542,957399998.0
2006-10-02 04:05:00,94.543,94.564,94.527,94.535,964300006.0
2006-10-02 04:10:00,94.555,94.562,94.496,94.499,1219100002.0
2006-10-02 04:15:00,94.49,94.509,94.459,94.476,799099995.0
2006-10-02 04:20:00,94.461,94.497,94.457,94.469,1179200001.0
2006-10-02 04:25:00,94.473,94.487,94.45,94.475,730699997.0
2006-10-02 04:30:00,94.463,94.49,94.455,94.472,905299995.0
2006-10-02 04:35:00,94.49,94.506,94.467,94.491,1146200001.0
2006-10-02 04:40:00,94.481,94.513,94.469,94.475,1018099991.0
2006-10-02 04:45:00,94.505,94.506,94.465,94.465,996300001.0
2006-10-02 04:50:00,94.464,94.508,94.464,94.496,821599997.0
2006-10-02 04:55:00,94.491,94.494,94.422,94.439,849799995.0
2006-10-02 05:00:00,94.466,94.487,94.432,94.463,781799996.0
2006-10-02 05:05:00,94.461,94.472,94.403,94.443,931599998.0
2006-10-02 05:10:00,94.427,94.448,94.411,94.445,1287000004.0
2006-10-02 05:15:00,94.443,94.474,94.433,94.441,851099995.0
2006-10-02 05:20:00,94.46,94.464,94.429,94.445,935500000.0
2006-10-02 05:25:00,94.45,94.48,94.42,94.478,1058199988.0
2006-10-02 05:30:00,94.48,94.48,94.453,94.465,776399994.0
2006-10-02 05:35:00,94.45,94.484,94.419,94.419,1041999998.0
2006-10-02 05:40:00,94.44,94.457,94.411,94.442,1045100008.0
2006-10-02 05:45:00,94.44,94.452,94.394,94.41,895300007.0
2006-10-02 05:50:00,94.408,94.43,94.385,94.406,1125399996.0
2006-10-02 05:55:00,94.374,94.422,94.374,94.397,882500007.0
2006-10-02 06:00:00,94.396,94.441,94.391,94.44,1034899999.0
2006-10-02 06:05:00,94.422,94.446,94.408,94.434,1354399993.0
2006-10-02 06:10:00,94.436,94.443,94.399,94.427,843000005.0
2006-10-02 06:15:00,94.412,94.449,94.406,94.438,949100009.0
2006-10-02 06:20:00,94.431,94.442,94.406,94.418,717899991.0
2006-10-02 06:25:00,94.418,94.461,94.418,94.433,744899998.0
2006-10-02 06:30:00,94.445,94.458,94.424,94.44,701699999.0
2006-10-02 06:35:00,94.46,94.465,94.398,94.41,580200000.0
2006-10-02 06:40:00,94.425,94.43,94.391,94.399,746399995.0
2006-10-02 06:45:00,94.426,94.478,94.409,94.456,976699998.0
2006-10-02 06:50:00,94.462,94.5,94.433,94.472,1103299989.0
2006-10-02 06:55:00,94.49,94.516,94.46,94.515,998200000.0
2006-10-02 07:00:00,94.514,94.519,94.463,94.492,1013299992.0
2006-10-02 07:05:00,94.481,94.503,94.464,94.49,685099998.0
2006-10-02 07:10:00,94.484,94.5,94.455,94.48,1222999987.0
2006-10-02 07:15:00,94.498,94.508,94.465,94.49,1192699997.0
2006-10-02 07:20:00,94.478,94.501,94.453,94.49,956000005.0
2006-10-02 07:25:00,94.476,94.502,94.445,94.493,1069400001.0
2006-10-02 07:30:00,94.504,94.504,94.45,94.481,853699997.0
2006-10-02 07:35:00,94.458,94.502,94.453,94.475,1107799999.0
2006-10-02 07:40:00,94.476,94.514,94.47,94.499,1382699995.0
2006-10-02 07:45:00,94.497,94.537,94.483,94.505,1043299995.0
2006-10-02 07:50:00,94.5,94.523,94.477,94.497,1021999992.0
2006-10-02 07:55:00,94.509,94.532,94.488,94.515,867399999.0
2006-10-02 08:00:00,94.519,94.548,94.496,94.535,1261599993.0
2006-10-02 08:05:00,94.535,94.638,94.535,94.627,1057500001.0
2006-10-02 08:10:00,94.63,94.653,94.596,94.596,1189799994.0
2006-10-02 08:15:00,94.608,94.623,94.56,94.583,766200003.0
2006-10-02 08:20:00,94.59,94.609,94.566,94.567,1212900002.0
2006-10-02 08:25:00,94.566,94.58,94.523,94.553,1132799995.0
2006-10-02 08:30:00,94.565,94.569,94.508,94.527,1044899993.0
2006-10-02 08:35:00,94.501,94.523,94.468,94.502,1124500002.0
2006-10-02 08:40:00,94.493,94.517,94.471,94.49,1108100000.0
2006-10-02 08:45:00,94.503,94.503,94.424,94.443,897999993.0
2006-10-02 08:50:00,94.446,94.503,94.409,94.497,863399996.0
2006-10-02 08:55:00,94.494,94.502,94.439,94.456,1166799999.0
2006-10-02 09:00:00,94.456,94.475,94.373,94.379,1262199987.0
2006-10-02 09:05:00,94.402,94.457,94.379,94.455,1237599991.0
2006-10-02 09:10:00,94.445,94.459,94.406,94.431,955799998.0
2006-10-02 09:15:00,94.448,94.488,94.417,94.462,1296299998.0
2006-10-02 09:20:00,94.464,94.492,94.426,94.473,1354999999.0
2006-10-02 09:25:00,94.451,94.52,94.426,94.493,1241599997.0
2006-10-02 09:30:00,94.494,94.51,94.471,94.503,1289500002.0
2006-10-02 09:35:00,94.496,94.51,94.441,94.486,1046300000.0
2006-10-02 09:40:00,94.505,94.528,94.453,94.5,1125599989.0
2006-10-02 09:45:00,94.52,94.565,94.49,94.521,947999994.0
2006-10-02 09:50:00,94.522,94.563,94.503,94.553,899099999.0
2006-10-02 09:55:00,94.52,94.555,94.489,94.504,1487400001.0
2006-10-02 10:00:00,94.5,94.564,94.489,94.536,835499998.0
2006-10-02 10:05:00,94.527,94.577,94.512,94.541,897899999.0
2006-10-02 10:10:00,94.544,94.575,94.518,94.55,977299995.0
2006-10-02 10:15:00,94.551,94.565,94.519,94.54,1179100001.0
2006-10-02 10:20:00,94.57,94.576,94.516,94.533,1088199995.0
2006-10-02 10:25:00,94.538,94.538,94.483,94.503,851699994.0
2006-10-02 10:30:00,94.523,94.593,94.5,94.556,898099998.0
2006-10-02 10:35:00,94.56,94.586,94.509,94.524,1330499998.0
2006-10-02 10:40:00,94.527,94.544,94.493,94.504,1367400009.0
2006-10-02 10:45:00,94.506,94.521,94.474,94.501,1458999995.0
2006-10-02 10:50:00,94.517,94.552,94.473,94.508,1106499994.0
2006-10-02 10:55:00,94.505,94.521,94.477,94.502,1237799992.0
2006-10-02 11:00:00,94.477,94.51,94.459,94.51,1170500003.0
2006-10-02 11:05:00,94.527,94.545,94.5,94.51,988099997.0
2006-10-02 11:10:00,94.49,94.531,94.47,94.47,1304300003.0
2006-10-02 11:15:00,94.471,94.525,94.466,94.48,1358300001.0
2006-10-02 11:20:00,94.496,94.536,94.477,94.514,1034899996.0
2006-10-02 11:25:00,94.544,94.572,94.514,94.566,1028699994.0
2006-10-02 11:30:00,94.555,94.582,94.529,94.554,1385799996.0
2006-10-02 11:35:00,94.54,94.586,94.54,94.568,1101299993.0
2006-10-02 11:40:00,94.577,94.597,94.541,94.597,1241100003.0
2006-10-02 11:45:00,94.564,94.637,94.564,94.628,1229599997.0
2006-10-02 11:50:00,94.607,94.664,94.607,94.62,1369799997.0
2006-10-02 11:55:00,94.624,94.65,94.593,94.625,963399991.0
2006-10-02 12:00:00,94.651,94.651,94.555,94.621,1126700001.0
2006-10-02 12:05:00,94.613,94.652,94.599,94.646,1100000004.0
2006-10-02 12:10:00,94.634,94.672,94.6,94.638,1296800009.0
2006-10-02 12:15:00,94.647,94.71,94.616,94.69,1105000000.0
2006-10-02 12:20:00,94.701,94.719,94.673,94.71,1139200001.0
2006-10-02 12:25:00,94.709,94.745,94.689,94.727,1171499999.0
2006-10-02 12:30:00,94.697,94.73,94.694,94.701,1122499996.0
2006-10-02 12:35:00,94.703,94.728,94.697,94.702,1013700000.0
2006-10-02 12:40:00,94.687,94.76,94.687,94.717,1068300002.0
2006-10-02 12:45:00,94.702,94.733,94.698,94.723,1630800006.0
2006-10-02 12:50:00,94.72,94.733,94.651,94.698,877000002.0
2006-10-02 12:55:00,94.667,94.704,94.658,94.685,982099999.0
2006-10-02 13:00:00,94.673,94.714,94.666,94.684,1301399996.0
2006-10-02 13:05:00,94.67,94.702,94.656,94.669,1059400002.0
2006-10-02 13:10:00,94.662,94.709,94.651,94.709,1380000004.0
2006-10-02 13:15:00,94.694,94.716,94.662,94.691,1271199999.0
2006-10-02 13:20:00,94.693,94.703,94.672,94.687,1096600003.0
2006-10-02 13:25:00,94.685,94.702,94.611,94.629,1057699995.0
2006-10-02 13:30:00,94.625,94.649,94.603,94.622,1070299995.0
2006-10-02 13:35:00,94.632,94.648,94.597,94.642,1021799998.0
2006-10-02 13:40:00,94.653,94.666,94.631,94.644,967599998.0
2006-10-02 13:45:00,94.649,94.681,94.635,94.647,1089099999.0
2006-10-02 13:50:00,94.665,94.69,94.629,94.647,1268399998.0
2006-10-02 13:55:00,94.647,94.662,94.593,94.633,1093599999.0
2006-10-02 14:00:00,94.645,94.675,94.621,94.658,1085299988.0
2006-10-02 14:05:00,94.64,94.659,94.602,94.602,1183899992.0
2006-10-02 14:10:00,94.619,94.657,94.578,94.639,970900000.0
2006-10-02 14:15:00,94.646,94.672,94.623,94.643,1213899997.0
2006-10-02 14:20:00,94.66,94.684,94.635,94.682,1248699993.0
2006-10-02 14:25:00,94.679,94.741,94.656,94.726,920599988.0
2006-10-02 14:30:00,94.713,94.763,94.675,94.711,943099995.0
2006-10-02 14:35:00,94.695,94.713,94.662,94.683,996100000.0
2006-10-02 14:40:00,94.66,94.679,94.628,94.675,887699995.0
2006-10-02 14:45:00,94.656,94.71,94.651,94.677,1187099998.0
2006-10-02 14:50:00,94.684,94.687,94.595,94.604,1396299997.0
2006-10-02 14:55:00,94.606,94.63,94.547,94.612,1351900004.0
2006-10-02 15:00:00,94.598,94.621,94.571,94.605,1028099994.0
2006-10-02 15:05:00,94.592,94.611,94.549,94.591,1258399995.0
2006-10-02 15:10:00,94.566,94.639,94.562,94.617,1142799996.0
2006-10-02 15:15:00,94.607,94.655,94.59,94.604,1597299993.0
2006-10-02 15:20:00,94.614,94.662,94.567,94.649,1138200000.0
2006-10-02 15:25:00,94.652,94.702,94.629,94.643,1102699995.0
2006-10-02 15:30:00,94.634,94.66,94.616,94.631,1099799987.0
2006-10-02 15:35:00,94.64,94.723,94.633,94.697,1161099995.0
2006-10-02 15:40:00,94.709,94.735,94.671,94.72,1020599995.0
2006-10-02 15:45:00,94.708,94.77,94.687,94.748,935100002.0
2006-10-02 15:50:00,94.763,94.807,94.705,94.744,1240599994.0
2006-10-02 15:55:00,94.772,94.772,94.693,94.723,1109099996.0
2006-10-02 16:00:00,94.737,94.775,94.703,94.714,1026999995.0
2006-10-02 16:05:00,94.705,94.768,94.702,94.746,1054899995.0
2006-10-02 16:10:00,94.752,94.824,94.731,94.819,980300002.0
2006-10-02 16:15:00,94.81,94.837,94.747,94.772,1032599995.0
2006-10-02 16:20:00,94.76,94.83,94.756,94.817,1297600006.0
2006-10-02 16:25:00,94.819,94.828,94.766,94.767,1293299987.0
2006-10-02 16:30:00,94.798,94.812,94.729,94.729,1163400000.0
2006-10-02 16:35:00,94.757,94.769,94.703,94.72,1460299999.0
2006-10-02 16:40:00,94.735,94.761,94.708,94.713,1230799998.0
2006-10-02 16:45:00,94.737,94.76,94.716,94.732,1314799997.0
2006-10-02 16:50:00,94.731,94.782,94.723,94.735,1101399988.0
2006-10-02 16:55:00,94.722,94.742,94.68,94.715,1293999997.0
2006-10-02 17:00:00,94.69,94.726,94.658,94.658,1046199987.0
2006-10-02 17:05:00,94.666,94.709,94.641,94.697,1130100001.0
2006-10-02 17:10:00,94.679,94.705,94.656,94.681,1307699994.0
2006-10-02 17:15:00,94.686,94.692,94.631,94.684,1321099996.0
2006-10-02 17:20:00,94.683,94.7,94.625,94.627,1094099997.0
2006-10-02 17:25:00,94.635,94.639,94.596,94.608,1104199998.0
2006-10-02 17:30:00,94.61,94.65,94.598,94.614,942399996.0
2006-10-02 17:35:00,94.614,94.66,94.596,94.634,1007600000.0
2006-10-02 17:40:00,94.611,94.66,94.61,94.648,1099800000.0
2006-10-02 17:45:00,94.64,94.655,94.576,94.612,1168299988.0
2006-10-02 17:50:00,94.615,94.656,94.608,94.65,1084399994.0
2006-10-02 17:55:00,94.661,94.71,94.635,94.71,998499996.0
2006-10-02 18:00:00,94.686,94.75,94.66,94.74,6403199977.0
2006-10-02 18:05:00,94.73,94.73,94.661,94.669,10120999981.0
2006-10-02 18:10:00,94.676,94.688,94.635,94.675,5795699981.0
2006-10-02 18:15:00,94.7,94.7,94.621,94.67,7375999956.0
2006-10-02 18:20:00,94.605,94.67,94.605,94.67,9476799982.0
2006-10-02 18:25:00,94.637,94.651,94.595,94.636,7734999974.0
2006-10-02 18:30:00,94.644,94.68,94.607,94.651,8155999982.0
2006-10-02 18:35:00,94.66,94.675,94.608,94.651,5362999991.0
2006-10-02 18:40:00,94.647,94.681,94.624,94.641,5030599979.0
2006-10-02 18:45:00,94.637,94.694,94.637,94.658,3053999981.0
2006-10-02 18:50:00,94.665,94.689,94.635,94.653,6334099975.0
2006-10-02 18:55:00,94.659,94.669,94.59,94.634,4792899994.0
2006-10-02 19:00:00,94.645,94.652,94.616,94.652,1997299983.0
2006-10-02 19:05:00,94.633,94.667,94.62,94.667,5629500001.0
2006-10-02 19:10:00,94.678,94.686,94.644,94.658,1685099990.0
2006-10-02 19:15:00,94.654,94.678,94.626,94.65,4474299983.0
2006-10-02 19:20:00,94.671,94.682,94.622,94.658,4433799991.0
2006-10-02 19:25:00,94.642,94.646,94.603,94.642,5754099971.0
2006-10-02 19:30:00,94.639,94.674,94.62,94.657,4569099990.0
2006-10-02 19:35:00,94.654,94.67,94.618,94.648,3591500006.0
2006-10-02 19:40:00,94.671,94.695,94.65,94.667,3956799998.0
2006-10-02 19:45:00,94.681,94.704,94.652,94.694,3094599986.0
2006-10-02 19:50:00,94.691,94.707,94.663,94.665,2802000001.0
2006-10-02 19:55:00,94.652,94.69,94.635,94.66,3330199994.0
2006-10-02 20:00:00,94.673,94.694,94.65,94.661,2608500006.0
2006-10-02 20:05:00,94.653,94.667,94.616,94.638,3096799991.0
2006-10-02 20:10:00,94.628,94.668,94.617,94.658,5202399982.0
2006-10-02 20:15:00,94.655,94.672,94.606,94.62,4684100003.0
2006-10-02 20:20:00,94.608,94.641,94.587,94.617,4129599990.0
2006-10-02 20:25:00,94.615,94.631,94.578,94.622,6498599982.0
2006-10-02 20:30:00,94.62,94.648,94.591,94.609,4726699987.0
2006-10-02 20:35:00,94.622,94.66,94.592,94.653,4351199970.0
2006-10-02 20:40:00,94.638,94.656,94.586,94.605,5160199989.0
2006-10-02 20:45:00,94.603,94.632,94.575,94.585,4782699987.0
2006-10-02 20:50:00,94.588,94.618,94.573,94.616,4222299983.0
2006-10-02 20:55:00,94.617,94.64,94.549,94.567,7250099955.0
2006-10-02 21:00:00,94.572,94.626,94.57,94.6,3527899998.0
2006-10-02 21:05:00,94.608,94.618,94.574,94.595,2393799986.0
2006-10-02 21:10:00,94.609,94.622,94.57,94.604,3172199997.0
2006-10-02 21:15:00,94.61,94.622,94.572,94.622,4486899991.0
2006-10-02 21:20:00,94.623,94.636,94.586,94.62,6484199992.0
2006-10-02 21:25:00,94.616,94.645,94.574,94.597,3236500009.0
2006-10-02 21:30:00,94.606,94.622,94.58,94.58,2765600011.0
2006-10-02 21:35:00,94.588,94.606,94.547,94.585,1631699986.0
2006-10-02 21:40:00,94.571,94.605,94.557,94.59,3400199989.0
2006-10-02 21:45:00,94.579,94.618,94.568,94.585,3169499971.0
2006-10-02 21:50:00,94.611,94.621,94.573,94.573,1617899982.0
2006-10-02 21:55:00,94.587,94.632,94.573,94.607,1867300004.0
2006-10-02 22:00:00,94.612,94.628,94.575,94.621,3639999990.0
2006-10-02 22:05:00,94.617,94.626,94.575,94.585,1331300005.0
2006-10-02 22:10:00,94.597,94.63,94.563,94.588,1852199994.0
2006-10-02 22:15:00,94.587,94.623,94.565,94.565,1917199992.0
2006-10-02 22:20:00,94.59,94.603,94.569,94.588,1107799992.0
2006-10-02 22:25:00,94.58,94.604,94.56,94.562,1913999989.0
2006-10-02 22:30:00,94.595,94.601,94.567,94.59,1833499993.0
2006-10-02 22:35:00,94.584,94.597,94.534,94.553,1590299998.0
2006-10-02 22:40:00,94.554,94.583,94.536,94.553,2106599990.0
2006-10-02 22:45:00,94.577,94.601,94.538,94.579,2482100000.0
2006-10-02 22:50:00,94.575,94.605,94.532,94.585,1790299993.0
2006-10-02 22:55:00,94.586,94.59,94.489,94.491,1413299989.0
2006-10-02 23:00:00,94.471,94.589,94.471,94.574,997899997.0
2006-10-02 23:05:00,94.57,94.602,94.557,94.586,1206899995.0
2006-10-02 23:10:00,94.595,94.609,94.574,94.583,958399998.0
2006-10-02 23:15:00,94.597,94.61,94.567,94.573,862399992.0
2006-10-02 23:20:00,94.587,94.634,94.567,94.625,1031200002.0
2006-10-02 23:25:00,94.623,94.658,94.592,94.594,1056199998.0
2006-10-02 23:30:00,94.6,94.635,94.584,94.618,1425399994.0
2006-10-02 23:35:00,94.62,94.637,94.584,94.618,1008799998.0
2006-10-02 23:40:00,94.613,94.648,94.591,94.625,982899997.0
2006-10-02 23:45:00,94.608,94.64,94.592,94.604,832999993.0
2006-10-02 23:50:00,94.588,94.64,94.588,94.627,985499999.0
2006-10-02 23:55:00,94.613,94.652,94.598,94.611,1016200000.0
2006-10-03 00:00:00,94.618,94.65,94.601,94.635,1071799990.0
2006-10-03 00:05:00,94.649,94.662,94.609,94.609,1185899998.0
2006-10-03 00:10:00,94.636,94.655,94.592,94.607,795500001.0
2006-10-03 00:15:00,94.596,94.62,94.574,94.59,882400001.0
2006-10-03 00:20:00,94.607,94.63,94.584,94.62,976700002.0
2006-10-03 00:25:00,94.613,94.636,94.573,94.605,890699995.0
2006-10-03 00:30:00,94.602,94.602,94.553,94.584,817299998.0
2006-10-03 00:35:00,94.568,94.604,94.547,94.585,1291600008.0
2006-10-03 00:40:00,94.594,94.612,94.57,94.598,943199993.0
2006-10-03 00:45:00,94.594,94.64,94.586,94.63,1417099997.0
2006-10-03 00:50:00,94.623,94.644,94.593,94.594,933799995.0
2006-10-03 00:55:00,94.609,94.639,94.596,94.625,1048999998.0
2006-10-03 01:00:00,94.611,94.647,94.604,94.628,887400000.0
2006-10-03 01:05:00,94.626,94.64,94.598,94.634,926000002.0
2006-10-03 01:10:00,94.627,94.642,94.598,94.604,895899993.0
2006-10-03 01:15:00,94.63,94.638,94.598,94.599,780700001.0
2006-10-03 01:20:00,94.609,94.615,94.573,94.61,1048199995.0
2006-10-03 01:25:00,94.615,94.635,94.582,94.619,1145799996.0
2006-10-03 01:30:00,94.62,94.631,94.594,94.61,1002400003.0
2006-10-03 01:35:00,94.606,94.622,94.573,94.588,1170699998.0
2006-10-03 01:40:00,94.6,94.619,94.56,94.606,1136799999.0
2006-10-03 01:45:00,94.589,94.623,94.574,94.603,1096599997.0
2006-10-03 01:50:00,94.573,94.599,94.538,94.566,1421200004.0
2006-10-03 01:55:00,94.585,94.611,94.561,94.596,1597800001.0
2006-10-03 02:00:00,94.582,94.623,94.575,94.6,883099993.0
2006-10-03 02:05:00,94.589,94.627,94.572,94.605,1137199993.0
2006-10-03 02:10:00,94.617,94.643,94.599,94.614,970499994.0
2006-10-03 02:15:00,94.622,94.65,94.607,94.633,1177399991.0
2006-10-03 02:20:00,94.615,94.659,94.615,94.65,1160499994.0
2006-10-03 02:25:00,94.645,94.678,94.631,94.669,1078399999.0
2006-10-03 02:30:00,94.641,94.666,94.544,94.544,768000008.0
2006-10-03 02:35:00,94.547,94.618,94.547,94.59,1102999996.0
2006-10-03 02:40:00,94.577,94.623,94.564,94.62,1182999997.0
2006-10-03 02:45:00,94.588,94.646,94.588,94.638,1092299993.0
2006-10-03 02:50:00,94.621,94.66,94.608,94.642,985299996.0
2006-10-03 02:55:00,94.646,94.66,94.613,94.641,1197199999.0
2006-10-03 03:00:00,94.639,94.649,94.592,94.594,1392199999.0
2006-10-03 03:05:00,94.624,94.641,94.597,94.63,1087399998.0
2006-10-03 03:10:00,94.625,94.638,94.603,94.617,1353399984.0
2006-10-03 03:15:00,94.625,94.637,94.596,94.618,931200000.0
2006-10-03 03:20:00,94.609,94.63,94.596,94.616,1013299996.0
2006-10-03 03:25:00,94.61,94.624,94.581,94.591,972799992.0
2006-10-03 03:30:00,94.588,94.628,94.576,94.622,1122399998.0
2006-10-03 03:35:00,94.613,94.63,94.573,94.59,1045099998.0
2006-10-03 03:40:00,94.594,94.625,94.569,94.606,1129599998.0
2006-10-03 03:45:00,94.61,94.642,94.589,94.624,956099993.0
2006-10-03 03:50:00,94.631,94.637,94.597,94.631,1037600001.0
2006-10-03 03:55:00,94.637,94.684,94.617,94.673,1239500004.0
2006-10-03 04:00:00,94.66,94.673,94.597,94.619,846099996.0
2006-10-03 04:05:00,94.626,94.635,94.588,94.614,1227499997.0
2006-10-03 04:10:00,94.626,94.635,94.592,94.622,769099998.0
2006-10-03 04:15:00,94.621,94.63,94.594,94.61,816799995.0
2006-10-03 04:20:00,94.612,94.648,94.588,94.629,998599992.0
2006-10-03 04:25:00,94.636,94.652,94.599,94.607,1082099987.0
2006-10-03 04:30:00,94.614,94.627,94.59,94.6,806599999.0
2006-10-03 04:35:00,94.611,94.643,94.593,94.593,1035299997.0
2006-10-03 04:40:00,94.62,94.633,94.593,94.611,986800000.0
2006-10-03 04:45:00,94.616,94.622,94.589,94.598,1021899995.0
2006-10-03 04:50:00,94.612,94.622,94.571,94.609,1290899996.0
2006-10-03 04:55:00,94.597,94.623,94.585,94.602,743699995.0
2006-10-03 05:00:00,94.607,94.632,94.592,94.606,812000002.0
2006-10-03 05:05:00,94.612,94.625,94.573,94.613,857899996.0
2006-10-03 05:10:00,94.593,94.633,94.575,94.617,838299993.0
2006-10-03 05:15:00,94.621,94.649,94.61,94.613,913499995.0
2006-10-03 05:20:00,94.643,94.668,94.628,94.653,890399997.0
2006-10-03 05:25:00,94.669,94.686,94.64,94.667,959599993.0
2006-10-03 05:30:00,94.628,94.681,94.628,94.647,964399995.0
2006-10-03 05:35:00,94.637,94.658,94.613,94.64,1031299996.0
2006-10-03 05:40:00,94.656,94.66,94.624,94.626,769599996.0
2006-10-03 05:45:00,94.632,94.657,94.587,94.632,798200001.0
2006-10-03 05:50:00,94.616,94.657,94.61,94.641,1005600006.0
2006-10-03 05:55:00,94.635,94.649,94.609,94.63,984199996.0
2006-10-03 06:00:00,94.61,94.636,94.595,94.618,922499989.0
2006-10-03 06:05:00,94.637,94.644,94.608,94.642,902899999.0
2006-10-03 06:10:00,94.629,94.636,94.6,94.614,1050499991.0
2006-10-03 06:15:00,94.604,94.638,94.597,94.614,938699998.0
2006-10-03 06:20:00,94.628,94.633,94.597,94.618,827400000.0
2006-10-03 06:25:00,94.613,94.632,94.593,94.623,1061099993.0
2006-10-03 06:30:00,94.596,94.621,94.587,94.598,728300001.0
2006-10-03 06:35:00,94.614,94.628,94.588,94.621,561799996.0
2006-10-03 06:40:00,94.611,94.65,94.611,94.65,978599998.0
2006-10-03 06:45:00,94.634,94.644,94.611,94.635,1014299996.0
2006-10-03 06:50:00,94.643,94.651,94.607,94.63,1068799999.0
2006-10-03 06:55:00,94.638,94.652,94.606,94.639,1217399999.0
2006-10-03 07:00:00,94.639,94.642,94.596,94.63,701799999.0
2006-10-03 07:05:00,94.625,94.629,94.594,94.62,1002999996.0
2006-10-03 07:10:00,94.605,94.635,94.593,94.61,1043999991.0
2006-10-03 07:15:00,94.63,94.637,94.586,94.626,824000000.0
2006-10-03 07:20:00,94.613,94.646,94.61,94.628,830200000.0
2006-10-03 07:25:00,94.632,94.665,94.587,94.655,1170500003.0
2006-10-03 07:30:00,94.642,94.655,94.586,94.603,751999998.0
2006-10-03 07:35:00,94.593,94.632,94.587,94.622,1262299986.0
2006-10-03 07:40:00,94.629,94.64,94.6,94.625,945700000.0
2006-10-03 07:45:00,94.608,94.608,94.558,94.583,947999998.0
2006-10-03 07:50:00,94.56,94.625,94.559,94.586,949799995.0
2006-10-03 07:55:00,94.6,94.64,94.58,94.625,842499999.0
2006-10-03 08:00:00,94.628,94.633,94.585,94.624,1074500011.0
2006-10-03 08:05:00,94.607,94.632,94.551,94.568,1199000008.0
2006-10-03 08:10:00,94.553,94.579,94.533,94.566,1305199996.0
2006-10-03 08:15:00,94.568,94.581,94.533,94.577,1077699995.0
2006-10-03 08:20:00,94.573,94.586,94.54,94.56,928499994.0
2006-10-03 08:25:00,94.54,94.603,94.54,94.602,961900001.0
2006-10-03 08:30:00,94.604,94.628,94.558,94.606,1183499995.0
2006-10-03 08:35:00,94.604,94.627,94.569,94.602,1100699994.0
2006-10-03 08:40:00,94.602,94.602,94.521,94.566,908399994.0
2006-10-03 08:45:00,94.587,94.613,94.553,94.596,827800002.0
2006-10-03 08:50:00,94.571,94.611,94.555,94.581,1265399993.0
2006-10-03 08:55:00,94.561,94.583,94.535,94.574,1283199986.0
2006-10-03 09:00:00,94.562,94.578,94.528,94.533,1258599995.0
2006-10-03 09:05:00,94.567,94.577,94.521,94.557,1056199997.0
2006-10-03 09:10:00,94.565,94.565,94.515,94.522,1138500002.0
2006-10-03 09:15:00,94.514,94.53,94.449,94.473,1079899992.0
2006-10-03 09:20:00,94.463,94.489,94.446,94.482,1306799998.0
2006-10-03 09:25:00,94.483,94.506,94.448,94.469,1279999998.0
2006-10-03 09:30:00,94.461,94.487,94.43,94.455,1450899997.0
2006-10-03 09:35:00,94.433,94.471,94.364,94.379,1250599995.0
2006-10-03 09:40:00,94.398,94.405,94.353,94.368,1037799993.0
2006-10-03 09:45:00,94.358,94.375,94.32,94.373,1031600000.0
2006-10-03 09:50:00,94.365,94.417,94.349,94.404,863099987.0
2006-10-03 09:55:00,94.387,94.431,94.387,94.405,966699998.0
2006-10-03 10:00:00,94.403,94.439,94.344,94.362,946999997.0
2006-10-03 10:05:00,94.354,94.38,94.342,94.366,1056300000.0
2006-10-03 10:10:00,94.362,94.392,94.338,94.355,873699995.0
2006-10-03 10:15:00,94.34,94.386,94.31,94.353,917000001.0
2006-10-03 10:20:00,94.361,94.405,94.348,94.399,1349300003.0
2006-10-03 10:25:00,94.398,94.407,94.371,94.4,1081800000.0
2006-10-03 10:30:00,94.4,94.44,94.365,94.374,1096299993.0
2006-10-03 10:35:00,94.372,94.403,94.364,94.387,1143000002.0
2006-10-03 10:40:00,94.399,94.485,94.384,94.472,1354900007.0
2006-10-03 10:45:00,94.461,94.478,94.435,94.458,1113799988.0
2006-10-03 10:50:00,94.47,94.488,94.42,94.473,1017200003.0
2006-10-03 10:55:00,94.476,94.487,94.441,94.456,1302799992.0
2006-10-03 11:00:00,94.47,94.487,94.445,94.448,1346499987.0
2006-10-03 11:05:00,94.443,94.54,94.427,94.521,1141799985.0
2006-10-03 11:10:00,94.538,94.61,94.522,94.574,1284000003.0
2006-10-03 11:15:00,94.556,94.576,94.517,94.517,1157999993.0
2006-10-03 11:20:00,94.512,94.565,94.503,94.54,1130999987.0
2006-10-03 11:25:00,94.572,94.586,94.527,94.565,1154499991.0
2006-10-03 11:30:00,94.577,94.67,94.536,94.67,1224299993.0
2006-10-03 11:35:00,94.663,94.756,94.639,94.731,964399997.0
2006-10-03 11:40:00,94.708,94.723,94.667,94.682,1478699994.0
2006-10-03 11:45:00,94.654,94.692,94.644,94.68,1113999997.0
2006-10-03 11:50:00,94.675,94.686,94.626,94.68,1163400000.0
2006-10-03 11:55:00,94.658,94.684,94.639,94.654,1294400006.0
2006-10-03 12:00:00,94.65,94.708,94.619,94.694,1233000002.0
2006-10-03 12:05:00,94.683,94.711,94.676,94.697,1324799999.0
2006-10-03 12:10:00,94.667,94.687,94.587,94.625,1179999996.0
2006-10-03 12:15:00,94.638,94.646,94.601,94.614,1209899985.0
2006-10-03 12:20:00,94.625,94.638,94.567,94.586,1062299996.0
2006-10-03 12:25:00,94.582,94.617,94.564,94.617,1128500000.0
2006-10-03 12:30:00,94.607,94.617,94.575,94.604,1049499991.0
2006-10-03 12:35:00,94.586,94.637,94.578,94.625,933599996.0
2006-10-03 12:40:00,94.617,94.647,94.596,94.64,931099996.0
2006-10-03 12:45:00,94.609,94.648,94.606,94.627,1605599995.0
2006-10-03 12:50:00,94.62,94.635,94.556,94.603,1068000006.0
2006-10-03 12:55:00,94.553,94.608,94.546,94.546,1034599991.0
2006-10-03 13:00:00,94.574,94.599,94.548,94.561,1556899992.0
2006-10-03 13:05:00,94.557,94.627,94.543,94.616,1397099998.0
2006-10-03 13:10:00,94.598,94.63,94.575,94.585,1186299994.0
2006-10-03 13:15:00,94.581,94.629,94.538,94.604,1053099999.0
2006-10-03 13:20:00,94.611,94.611,94.484,94.528,1160899996.0
2006-10-03 13:25:00,94.537,94.552,94.463,94.512,1154099988.0
2006-10-03 13:30:00,94.513,94.518,94.454,94.503,1368099999.0
2006-10-03 13:35:00,94.493,94.516,94.463,94.505,999500005.0
2006-10-03 13:40:00,94.505,94.513,94.463,94.492,1074200000.0
2006-10-03 13:45:00,94.496,94.526,94.46,94.48,1469299995.0
2006-10-03 13:50:00,94.483,94.523,94.467,94.508,1433299989.0
2006-10-03 13:55:00,94.5,94.525,94.464,94.479,1014899997.0
2006-10-03 14:00:00,94.466,94.545,94.459,94.497,1166499995.0
2006-10-03 14:05:00,94.507,94.543,94.5,94.54,815199996.0
2006-10-03 14:10:00,94.519,94.557,94.493,94.511,1181600002.0
2006-10-03 14:15:00,94.521,94.643,94.511,94.612,905499992.0
2006-10-03 14:20:00,94.614,94.626,94.542,94.557,1203800001.0
2006-10-03 14:25:00,94.583,94.607,94.558,94.579,1345700001.0
2006-10-03 14:30:00,94.555,94.586,94.518,94.536,1149199999.0
2006-10-03 14:35:00,94.554,94.584,94.515,94.546,1372399998.0
2006-10-03 14:40:00,94.537,94.581,94.528,94.581,1144499993.0
2006-10-03 14:45:00,94.55,94.582,94.522,94.537,1363699987.0
2006-10-03 14:50:00,94.542,94.551,94.502,94.533,1464399997.0
2006-10-03 14:55:00,94.517,94.559,94.493,94.559,1053099997.0
2006-10-03 15:00:00,94.563,94.594,94.538,94.578,975599996.0
2006-10-03 15:05:00,94.582,94.6,94.553,94.585,1098000004.0
2006-10-03 15:10:00,94.588,94.602,94.563,94.591,1017200000.0
2006-10-03 15:15:00,94.566,94.608,94.554,94.588,1111799990.0
2006-10-03 15:20:00,94.594,94.621,94.559,94.588,1124799997.0
2006-10-03 15:25:00,94.575,94.594,94.536,94.573,1314299999.0
2006-10-03 15:30:00,94.575,94.58,94.515,94.541,1117300004.0
2006-10-03 15:35:00,94.561,94.585,94.539,94.546,981799996.0
2006-10-03 15:40:00,94.56,94.581,94.516,94.557,1174199991.0
2006-10-03 15:45:00,94.541,94.589,94.53,94.578,1058299989.0
2006-10-03 15:50:00,94.569,94.587,94.523,94.55,1018199991.0
2006-10-03 15:55:00,94.573,94.587,94.534,94.577,1283499992.0
2006-10-03 16:00:00,94.566,94.595,94.549,94.565,1354299991.0
2006-10-03 16:05:00,94.563,94.581,94.537,94.548,841599996.0
2006-10-03 16:10:00,94.573,94.593,94.529,94.584,1131700012.0
2006-10-03 16:15:00,94.569,94.592,94.541,94.561,1054499990.0
2006-10-03 16:20:00,94.585,94.609,94.559,94.593,1207200001.0
2006-10-03 16:25:00,94.581,94.606,94.552,94.59,1029700000.0
2006-10-03 16:30:00,94.584,94.618,94.556,94.577,950699992.0
2006-10-03 16:35:00,94.594,94.623,94.576,94.623,1206000000.0
2006-10-03 16:40:00,94.602,94.682,94.598,94.659,1079199995.0
2006-10-03 16:45:00,94.646,94.691,94.64,94.669,1333399990.0
2006-10-03 16:50:00,94.686,94.707,94.648,94.669,1295699989.0
2006-10-03 16:55:00,94.668,94.695,94.63,94.69,1293200001.0
2006-10-03 17:00:00,94.674,94.698,94.632,94.666,1213800002.0
2006-10-03 17:05:00,94.678,94.705,94.656,94.7,1030099996.0
2006-10-03 17:10:00,94.677,94.707,94.657,94.696,967499995.0
2006-10-03 17:15:00,94.684,94.707,94.662,94.674,1274000001.0
2006-10-03 17:20:00,94.668,94.691,94.61,94.613,1194299998.0
2006-10-03 17:25:00,94.624,94.648,94.585,94.585,1097700005.0
2006-10-03 17:30:00,94.578,94.603,94.564,94.585,1124099994.0
2006-10-03 17:35:00,94.584,94.61,94.557,94.59,1026399997.0
2006-10-03 17:40:00,94.58,94.613,94.566,94.601,1000999989.0
2006-10-03 17:45:00,94.605,94.624,94.575,94.587,1091500000.0
2006-10-03 17:50:00,94.613,94.636,94.597,94.628,1146300000.0
2006-10-03 17:55:00,94.621,94.635,94.566,94.57,1209199996.0
2006-10-03 18:00:00,94.587,94.62,94.558,94.59,8288299988.0
2006-10-03 18:05:00,94.6,94.61,94.567,94.578,10439999980.0
2006-10-03 18:10:00,94.599,94.614,94.571,94.576,5993600002.0
2006-10-03 18:15:00,94.62,94.63,94.578,94.602,6751499983.0
2006-10-03 18:20:00,94.605,94.613,94.571,94.59,8460599987.0
2006-10-03 18:25:00,94.553,94.606,94.543,94.597,6037699999.0
2006-10-03 18:30:00,94.588,94.61,94.556,94.582,8350200009.0
2006-10-03 18:35:00,94.588,94.595,94.536,94.546,6160899995.0
2006-10-03 18:40:00,94.545,94.569,94.529,94.531,5227399977.0
2006-10-03 18:45:00,94.555,94.599,94.541,94.572,2871199984.0
2006-10-03 18:50:00,94.59,94.617,94.571,94.586,6298899963.0
2006-10-03 18:55:00,94.593,94.617,94.563,94.585,5048499989.0
2006-10-03 19:00:00,94.602,94.602,94.554,94.566,2095600000.0
2006-10-03 19:05:00,94.57,94.592,94.543,94.587,5291899996.0
2006-10-03 19:10:00,94.58,94.592,94.528,94.565,1982499998.0
2006-10-03 19:15:00,94.563,94.578,94.512,94.538,4268499981.0
2006-10-03 19:20:00,94.545,94.575,94.529,94.56,4247199972.0
2006-10-03 19:25:00,94.551,94.61,94.539,94.594,5597899970.0
2006-10-03 19:30:00,94.606,94.627,94.579,94.594,4797399986.0
2006-10-03 19:35:00,94.597,94.627,94.572,94.573,3019899988.0
2006-10-03 19:40:00,94.58,94.631,94.58,94.619,4371199977.0
2006-10-03 19:45:00,94.609,94.638,94.593,94.602,3345899990.0
2006-10-03 19:50:00,94.598,94.635,94.591,94.615,2904099997.0
2006-10-03 19:55:00,94.622,94.647,94.601,94.642,3177599991.0
2006-10-03 20:00:00,94.625,94.643,94.603,94.625,2817699994.0
2006-10-03 20:05:00,94.617,94.656,94.595,94.634,2808399982.0
2006-10-03 20:10:00,94.628,94.645,94.591,94.632,5745800023.0
2006-10-03 20:15:00,94.624,94.659,94.599,94.657,4658699987.0
2006-10-03 20:20:00,94.653,94.681,94.609,94.664,4707099983.0
2006-10-03 20:25:00,94.641,94.67,94.607,94.65,5474899975.0
2006-10-03 20:30:00,94.66,94.66,94.593,94.627,4238499974.0
2006-10-03 20:35:00,94.615,94.642,94.587,94.64,4622499994.0
2006-10-03 20:40:00,94.642,94.645,94.605,94.635,5390999977.0
2006-10-03 20:45:00,94.629,94.648,94.593,94.625,4643499986.0
2006-10-03 20:50:00,94.643,94.653,94.611,94.635,3927399979.0
2006-10-03 20:55:00,94.629,94.66,94.6,94.628,7415899980.0
2006-10-03 21:00:00,94.67,94.67,94.623,94.654,2848799996.0
2006-10-03 21:05:00,94.63,94.673,94.625,94.649,2536600007.0
2006-10-03 21:10:00,94.66,94.673,94.631,94.654,3282999973.0
2006-10-03 21:15:00,94.67,94.678,94.624,94.661,4820099987.0
2006-10-03 21:20:00,94.669,94.681,94.629,94.649,6706999987.0
2006-10-03 21:25:00,94.642,94.667,94.63,94.634,3393999997.0
2006-10-03 21:30:00,94.645,94.677,94.625,94.637,2673999972.0
2006-10-03 21:35:00,94.654,94.667,94.615,94.635,1584500000.0
2006-10-03 21:40:00,94.636,94.647,94.597,94.613,3546999978.0
2006-10-03 21:45:00,94.62,94.639,94.598,94.604,3378499993.0
2006-10-03 21:50:00,94.608,94.633,94.581,94.605,1450899992.0
2006-10-03 21:55:00,94.623,94.632,94.586,94.607,1804299996.0
2006-10-03 22:00:00,94.601,94.628,94.566,94.581,3709299995.0
2006-10-03 22:05:00,94.597,94.614,94.572,94.576,1353100005.0
2006-10-03 22:10:00,94.587,94.62,94.579,94.61,1672999992.0
2006-10-03 22:15:00,94.609,94.632,94.579,94.579,1972699985.0
2006-10-03 22:20:00,94.598,94.62,94.585,94.605,1235199986.0
2006-10-03 22:25:00,94.601,94.615,94.572,94.594,2024899988.0
2006-10-03 22:30:00,94.605,94.636,94.582,94.614,1993699994.0
2006-10-03 22:35:00,94.638,94.646,94.609,94.642,1173999991.0
2006-10-03 22:40:00,94.638,94.649,94.604,94.608,2003699994.0
2006-10-03 22:45:00,94.624,94.647,94.587,94.637,2339099989.0
2006-10-03 22:50:00,94.641,94.646,94.58,94.637,1686200007.0
2006-10-03 22:55:00,94.621,94.657,94.564,94.564,1635599986.0
2006-10-03 23:00:00,94.636,94.67,94.613,94.637,708500000.0
2006-10-03 23:05:00,94.63,94.65,94.612,94.621,1022899995.0
2006-10-03 23:10:00,94.637,94.664,94.615,94.648,1100899993.0
2006-10-03 23:15:00,94.627,94.653,94.605,94.642,1120099996.0
2006-10-03 23:20:00,94.626,94.654,94.593,94.593,1018099997.0
2006-10-03 23:25:00,94.59,94.631,94.584,94.601,1218400001.0
2006-10-03 23:30:00,94.629,94.649,94.604,94.628,1018500002.0
2006-10-03 23:35:00,94.645,94.651,94.592,94.618,1128700000.0
2006-10-03 23:40:00,94.618,94.668,94.615,94.662,1369999997.0
2006-10-03 23:45:00,94.65,94.667,94.613,94.635,1253099995.0
2006-10-03 23:50:00,94.633,94.674,94.615,94.652,1370600002.0
2006-10-03 23:55:00,94.644,94.668,94.629,94.668,775699999.0
2006-10-04 00:00:00,94.656,94.668,94.628,94.667,1031899997.0
2006-10-04 00:05:00,94.668,94.684,94.635,94.635,1208700002.0
2006-10-04 00:10:00,94.674,94.688,94.632,94.646,1193600002.0
2006-10-04 00:15:00,94.664,94.693,94.651,94.684,824000000.0
2006-10-04 00:20:00,94.675,94.792,94.652,94.784,1333399998.0
2006-10-04 00:25:00,94.771,94.814,94.753,94.814,1064000008.0
2006-10-04 00:30:00,94.818,94.864,94.76,94.76,982299995.0
2006-10-04 00:35:00,94.807,94.829,94.753,94.793,1184999996.0
2006-10-04 00:40:00,94.791,94.848,94.763,94.797,1017299995.0
2006-10-04 00:45:00,94.793,94.804,94.732,94.756,1372499995.0
2006-10-04 00:50:00,94.759,94.804,94.745,94.764,1082599987.0
2006-10-04 00:55:00,94.787,94.794,94.749,94.787,1329400001.0
2006-10-04 01:00:00,94.778,94.782,94.721,94.731,973699996.0
2006-10-04 01:05:00,94.75,94.776,94.717,94.767,1111999992.0
2006-10-04 01:10:00,94.773,94.797,94.739,94.742,996199993.0
2006-10-04 01:15:00,94.755,94.783,94.736,94.747,882399998.0
2006-10-04 01:20:00,94.761,94.777,94.735,94.74,817699990.0
2006-10-04 01:25:00,94.758,94.768,94.721,94.76,1079900001.0
2006-10-04 01:30:00,94.775,94.777,94.724,94.737,1323900000.0
2006-10-04 01:35:00,94.715,94.735,94.677,94.725,1093400008.0
2006-10-04 01:40:00,94.71,94.742,94.692,94.722,844199998.0
2006-10-04 01:45:00,94.737,94.767,94.731,94.745,1328499998.0
2006-10-04 01:50:00,94.758,94.774,94.704,94.727,1328299992.0
2006-10-04 01:55:00,94.756,94.756,94.698,94.723,1517000009.0
2006-10-04 02:00:00,94.724,94.736,94.693,94.73,1242799994.0
2006-10-04 02:05:00,94.728,94.744,94.7,94.728,1144900001.0
2006-10-04 02:10:00,94.727,94.733,94.687,94.703,1356999999.0
2006-10-04 02:15:00,94.702,94.733,94.69,94.714,1215499999.0
2006-10-04 02:20:00,94.689,94.707,94.656,94.664,1017499987.0
2006-10-04 02:25:00,94.681,94.713,94.669,94.695,1225599991.0
2006-10-04 02:30:00,94.692,94.751,94.674,94.723,787699995.0
2006-10-04 02:35:00,94.717,94.758,94.717,94.743,1312700003.0
2006-10-04 02:40:00,94.751,94.766,94.712,94.754,1325699994.0
2006-10-04 02:45:00,94.759,94.759,94.722,94.723,993699995.0
2006-10-04 02:50:00,94.745,94.75,94.704,94.716,1014500001.0
2006-10-04 02:55:00,94.729,94.743,94.654,94.654,1339899992.0
2006-10-04 03:00:00,94.661,94.661,94.618,94.618,1017099992.0
2006-10-04 03:05:00,94.648,94.666,94.625,94.658,1027899999.0
2006-10-04 03:10:00,94.649,94.649,94.601,94.623,1097099999.0
2006-10-04 03:15:00,94.612,94.636,94.605,94.634,976600003.0
2006-10-04 03:20:00,94.63,94.657,94.619,94.626,1315099998.0
2006-10-04 03:25:00,94.652,94.654,94.617,94.643,1327900004.0
2006-10-04 03:30:00,94.646,94.659,94.6,94.625,1185499992.0
2006-10-04 03:35:00,94.624,94.645,94.607,94.629,854499995.0
2006-10-04 03:40:00,94.618,94.648,94.556,94.622,1034100003.0
2006-10-04 03:45:00,94.584,94.626,94.584,94.606,1205600005.0
2006-10-04 03:50:00,94.607,94.625,94.567,94.595,1135199995.0
2006-10-04 03:55:00,94.586,94.609,94.562,94.579,757299999.0
2006-10-04 04:00:00,94.588,94.6,94.554,94.588,950599999.0
2006-10-04 04:05:00,94.589,94.613,94.556,94.601,821299998.0
2006-10-04 04:10:00,94.586,94.612,94.575,94.595,1203599998.0
2006-10-04 04:15:00,94.572,94.597,94.558,94.597,1069700007.0
2006-10-04 04:20:00,94.559,94.609,94.559,94.604,973799997.0
2006-10-04 04:25:00,94.596,94.619,94.573,94.583,1104799994.0
2006-10-04 04:30:00,94.605,94.615,94.582,94.582,761800002.0
2006-10-04 04:35:00,94.602,94.615,94.581,94.583,1244199998.0
2006-10-04 04:40:00,94.583,94.615,94.565,94.572,943399995.0
2006-10-04 04:45:00,94.578,94.608,94.566,94.58,1060499999.0
2006-10-04 04:50:00,94.574,94.59,94.549,94.556,1101600002.0
2006-10-04 04:55:00,94.563,94.6,94.537,94.589,880899990.0
2006-10-04 05:00:00,94.58,94.631,94.576,94.584,906500001.0
2006-10-04 05:05:00,94.591,94.621,94.541,94.597,1121600001.0
2006-10-04 05:10:00,94.603,94.607,94.562,94.586,1049299991.0
2006-10-04 05:15:00,94.597,94.624,94.579,94.601,1023999996.0
2006-10-04 05:20:00,94.608,94.627,94.589,94.607,746699999.0
2006-10-04 05:25:00,94.609,94.641,94.589,94.641,853899993.0
2006-10-04 05:30:00,94.641,94.659,94.618,94.63,842599998.0
2006-10-04 05:35:00,94.627,94.655,94.608,94.624,1030599996.0
2006-10-04 05:40:00,94.642,94.655,94.612,94.626,795599993.0
2006-10-04 05:45:00,94.633,94.664,94.579,94.637,1083399998.0
2006-10-04 05:50:00,94.642,94.654,94.615,94.642,970299988.0
2006-10-04 05:55:00,94.623,94.664,94.602,94.644,776399994.0
2006-10-04 06:00:00,94.655,94.678,94.622,94.653,1207799993.0
2006-10-04 06:05:00,94.647,94.673,94.634,94.658,1369100000.0
2006-10-04 06:10:00,94.636,94.673,94.619,94.668,935700002.0
2006-10-04 06:15:00,94.629,94.669,94.601,94.632,1065899999.0
2006-10-04 06:20:00,94.621,94.634,94.593,94.62,996799990.0
2006-10-04 06:25:00,94.596,94.64,94.594,94.626,1111000000.0
2006-10-04 06:30:00,94.623,94.638,94.602,94.61,1094699989.0
2006-10-04 06:35:00,94.616,94.63,94.571,94.611,850699996.0
2006-10-04 06:40:00,94.587,94.612,94.566,94.584,1005900000.0
2006-10-04 06:45:00,94.6,94.619,94.574,94.58,849299998.0
2006-10-04 06:50:00,94.603,94.634,94.59,94.606,857699999.0
2006-10-04 06:55:00,94.622,94.622,94.569,94.605,1121099998.0
2006-10-04 07:00:00,94.6,94.635,94.59,94.607,1134899997.0
2006-10-04 07:05:00,94.619,94.634,94.596,94.622,844400002.0
2006-10-04 07:10:00,94.615,94.683,94.609,94.674,1369299988.0
2006-10-04 07:15:00,94.682,94.688,94.631,94.645,1224500003.0
2006-10-04 07:20:00,94.62,94.658,94.62,94.63,1004699990.0
2006-10-04 07:25:00,94.63,94.672,94.629,94.645,991999996.0
2006-10-04 07:30:00,94.638,94.662,94.612,94.652,1096400001.0
2006-10-04 07:35:00,94.637,94.662,94.599,94.625,1053900006.0
2006-10-04 07:40:00,94.617,94.65,94.614,94.626,940800003.0
2006-10-04 07:45:00,94.613,94.66,94.613,94.655,1067400000.0
2006-10-04 07:50:00,94.638,94.669,94.627,94.644,945800001.0
2006-10-04 07:55:00,94.64,94.653,94.597,94.648,1024499991.0
2006-10-04 08:00:00,94.636,94.687,94.63,94.672,1151499995.0
2006-10-04 08:05:00,94.683,94.713,94.654,94.704,1080800002.0
2006-10-04 08:10:00,94.679,94.708,94.658,94.668,908200000.0
2006-10-04 08:15:00,94.656,94.692,94.645,94.678,707799996.0
2006-10-04 08:20:00,94.681,94.708,94.648,94.648,919499992.0
2006-10-04 08:25:00,94.687,94.687,94.649,94.661,1201099986.0
2006-10-04 08:30:00,94.662,94.7,94.635,94.687,941999997.0
2006-10-04 08:35:00,94.668,94.689,94.644,94.662,1242099999.0
2006-10-04 08:40:00,94.659,94.672,94.619,94.635,1037599996.0
2006-10-04 08:45:00,94.635,94.683,94.611,94.616,1288100006.0
2006-10-04 08:50:00,94.604,94.632,94.569,94.609,1030400004.0
2006-10-04 08:55:00,94.631,94.662,94.595,94.6,1191999989.0
2006-10-04 09:00:00,94.628,94.651,94.6,94.629,1127200001.0
2006-10-04 09:05:00,94.627,94.666,94.609,94.655,1195299993.0
2006-10-04 09:10:00,94.631,94.66,94.623,94.647,1199000004.0
2006-10-04 09:15:00,94.658,94.663,94.616,94.639,1088999985.0
2006-10-04 09:20:00,94.628,94.668,94.61,94.639,1101399990.0
2006-10-04 09:25:00,94.624,94.664,94.601,94.609,1353000002.0
2006-10-04 09:30:00,94.622,94.622,94.573,94.596,981999996.0
2006-10-04 09:35:00,94.568,94.594,94.55,94.56,1225500001.0
2006-10-04 09:40:00,94.586,94.604,94.548,94.552,1068700000.0
2006-10-04 09:45:00,94.556,94.59,94.536,94.574,1075800000.0
2006-10-04 09:50:00,94.555,94.576,94.524,94.556,1068000001.0
2006-10-04 09:55:00,94.545,94.579,94.505,94.552,1047599998.0
2006-10-04 10:00:00,94.54,94.584,94.519,94.554,1078899996.0
2006-10-04 10:05:00,94.537,94.59,94.514,94.564,1022200001.0
2006-10-04 10:10:00,94.54,94.591,94.529,94.557,1111699988.0
2006-10-04 10:15:00,94.566,94.573,94.528,94.561,1093000005.0
2006-10-04 10:20:00,94.548,94.581,94.508,94.56,1290199996.0
2006-10-04 10:25:00,94.549,94.573,94.526,94.54,1098499990.0
2006-10-04 10:30:00,94.539,94.581,94.518,94.571,1051600001.0
2006-10-04 10:35:00,94.565,94.581,94.542,94.572,1097099999.0
2006-10-04 10:40:00,94.544,94.573,94.474,94.5,1165699996.0
2006-10-04 10:45:00,94.512,94.518,94.467,94.507,1171199995.0
2006-10-04 10:50:00,94.522,94.522,94.431,94.477,854200005.0
2006-10-04 10:55:00,94.482,94.496,94.42,94.438,1150400003.0
2006-10-04 11:00:00,94.431,94.487,94.431,94.465,1128799994.0
2006-10-04 11:05:00,94.46,94.477,94.425,94.44,883599991.0
2006-10-04 11:10:00,94.438,94.476,94.417,94.442,1364299998.0
2006-10-04 11:15:00,94.453,94.481,94.375,94.394,1119900001.0
2006-10-04 11:20:00,94.399,94.441,94.373,94.427,1153399994.0
2006-10-04 11:25:00,94.416,94.432,94.364,94.393,1434099998.0
2006-10-04 11:30:00,94.397,94.397,94.307,94.336,1624700011.0
2006-10-04 11:35:00,94.338,94.363,94.276,94.296,1042400000.0
2006-10-04 11:40:00,94.296,94.359,94.261,94.354,1246399992.0
2006-10-04 11:45:00,94.342,94.37,94.307,94.351,1314899992.0
2006-10-04 11:50:00,94.346,94.363,94.302,94.338,1211100005.0
2006-10-04 11:55:00,94.313,94.346,94.263,94.276,1545599996.0
2006-10-04 12:00:00,94.282,94.328,94.275,94.294,1216599989.0
2006-10-04 12:05:00,94.292,94.342,94.276,94.322,1130299998.0
2006-10-04 12:10:00,94.315,94.337,94.294,94.324,1291999991.0
2006-10-04 12:15:00,94.337,94.337,94.266,94.273,1137799991.0
2006-10-04 12:20:00,94.288,94.306,94.219,94.263,1557500003.0
2006-10-04 12:25:00,94.241,94.265,94.216,94.226,1092100006.0
2006-10-04 12:30:00,94.192,94.231,94.158,94.225,1117599986.0
2006-10-04 12:35:00,94.207,94.223,94.17,94.194,1247900010.0
2006-10-04 12:40:00,94.188,94.215,94.155,94.188,1128499995.0
2006-10-04 12:45:00,94.167,94.196,94.119,94.159,1318800001.0
2006-10-04 12:50:00,94.15,94.178,94.117,94.159,833200003.0
2006-10-04 12:55:00,94.144,94.22,94.14,94.173,1132899998.0
2006-10-04 13:00:00,94.168,94.196,94.146,94.15,1156899993.0
2006-10-04 13:05:00,94.153,94.2,94.143,94.172,1448199998.0
2006-10-04 13:10:00,94.182,94.209,94.163,94.179,1180899997.0
2006-10-04 13:15:00,94.2,94.214,94.138,94.209,1118000000.0
2006-10-04 13:20:00,94.209,94.245,94.201,94.223,1044700000.0
2006-10-04 13:25:00,94.242,94.315,94.213,94.296,1108499993.0
2006-10-04 13:30:00,94.288,94.305,94.254,94.263,1314899997.0
2006-10-04 13:35:00,94.28,94.303,94.253,94.275,1160600000.0
2006-10-04 13:40:00,94.283,94.309,94.252,94.261,1399900005.0
2006-10-04 13:45:00,94.272,94.295,94.228,94.243,1121199997.0
2006-10-04 13:50:00,94.247,94.295,94.236,94.295,1426199997.0
2006-10-04 13:55:00,94.275,94.295,94.233,94.265,860799999.0
2006-10-04 14:00:00,94.26,94.26,94.177,94.177,1210499993.0
2006-10-04 14:05:00,94.201,94.22,94.177,94.202,935599999.0
2006-10-04 14:10:00,94.192,94.227,94.161,94.202,1153799996.0
2006-10-04 14:15:00,94.189,94.238,94.162,94.215,1264599989.0
2006-10-04 14:20:00,94.227,94.258,94.197,94.23,1180299994.0
2006-10-04 14:25:00,94.196,94.24,94.181,94.21,980499995.0
2006-10-04 14:30:00,94.195,94.213,94.143,94.172,1281499997.0
2006-10-04 14:35:00,94.202,94.215,94.154,94.196,878599995.0
2006-10-04 14:40:00,94.195,94.253,94.184,94.245,1173899998.0
2006-10-04 14:45:00,94.219,94.255,94.189,94.215,1111299991.0
2006-10-04 14:50:00,94.238,94.257,94.208,94.235,1236599993.0
2006-10-04 14:55:00,94.255,94.275,94.214,94.252,1028499993.0
2006-10-04 15:00:00,94.241,94.264,94.213,94.25,1106399994.0
2006-10-04 15:05:00,94.263,94.275,94.231,94.238,888599999.0
2006-10-04 15:10:00,94.238,94.265,94.215,94.223,1007699994.0
2006-10-04 15:15:00,94.249,94.289,94.223,94.242,1170600000.0
2006-10-04 15:20:00,94.247,94.279,94.229,94.254,1562000001.0
2006-10-04 15:25:00,94.257,94.269,94.224,94.244,970100000.0
2006-10-04 15:30:00,94.252,94.265,94.208,94.227,1113900005.0
2006-10-04 15:35:00,94.214,94.255,94.212,94.217,1201199993.0
2006-10-04 15:40:00,94.219,94.262,94.219,94.246,1287899998.0
2006-10-04 15:45:00,94.235,94.278,94.234,94.263,1172199998.0
2006-10-04 15:50:00,94.249,94.286,94.229,94.229,1260099995.0
2006-10-04 15:55:00,94.262,94.278,94.214,94.241,859399992.0
2006-10-04 16:00:00,94.223,94.288,94.162,94.242,1157400007.0
2006-10-04 16:05:00,94.241,94.241,94.19,94.21,1170499995.0
2006-10-04 16:10:00,94.23,94.23,94.154,94.213,1137399986.0
2006-10-04 16:15:00,94.21,94.226,94.087,94.133,1165700003.0
2006-10-04 16:20:00,94.133,94.193,94.103,94.18,1380400006.0
2006-10-04 16:25:00,94.161,94.204,94.144,94.171,1301799993.0
2006-10-04 16:30:00,94.197,94.2,94.154,94.167,965199997.0
2006-10-04 16:35:00,94.165,94.224,94.165,94.213,1333099993.0
2006-10-04 16:40:00,94.197,94.254,94.192,94.245,1538999980.0
2006-10-04 16:45:00,94.247,94.274,94.21,94.247,1184899997.0
2006-10-04 16:50:00,94.231,94.255,94.209,94.225,1320599997.0
2006-10-04 16:55:00,94.217,94.286,94.211,94.28,983999999.0
2006-10-04 17:00:00,94.257,94.284,94.227,94.245,979099994.0
2006-10-04 17:05:00,94.256,94.269,94.222,94.247,1136100004.0
2006-10-04 17:10:00,94.228,94.291,94.227,94.291,1155200001.0
2006-10-04 17:15:00,94.27,94.298,94.25,94.277,1061900000.0
2006-10-04 17:20:00,94.253,94.284,94.241,94.268,1049799999.0
2006-10-04 17:25:00,94.264,94.326,94.255,94.291,964199993.0
2006-10-04 17:30:00,94.301,94.314,94.255,94.287,1148500002.0
2006-10-04 17:35:00,94.282,94.282,94.223,94.265,951799993.0
2006-10-04 17:40:00,94.247,94.276,94.225,94.237,1135699996.0
2006-10-04 17:45:00,94.249,94.276,94.225,94.239,1112499989.0
2006-10-04 17:50:00,94.264,94.271,94.224,94.236,1015799992.0
2006-10-04 17:55:00,94.233,94.261,94.22,94.228,1121299996.0
2006-10-04 18:00:00,94.212,94.27,94.212,94.26,4304499991.0
2006-10-04 18:05:00,94.25,94.252,94.21,94.228,8165999988.0
2006-10-04 18:10:00,94.242,94.3,94.231,94.29,7159499970.0
2006-10-04 18:15:00,94.28,94.29,94.241,94.27,6600599979.0
2006-10-04 18:20:00,94.248,94.295,94.235,94.264,7745699972.0
2006-10-04 18:25:00,94.281,94.302,94.248,94.289,8055999980.0
2006-10-04 18:30:00,94.273,94.317,94.256,94.28,5772400003.0
2006-10-04 18:35:00,94.283,94.37,94.271,94.355,5687699978.0
2006-10-04 18:40:00,94.343,94.367,94.311,94.311,4734399978.0
2006-10-04 18:45:00,94.309,94.359,94.271,94.295,2880799987.0
2006-10-04 18:50:00,94.289,94.339,94.285,94.31,6224899980.0
2006-10-04 18:55:00,94.32,94.347,94.293,94.327,4701499991.0
2006-10-04 19:00:00,94.338,94.361,94.311,94.322,2127699988.0
2006-10-04 19:05:00,94.324,94.356,94.301,94.339,5417800005.0
2006-10-04 19:10:00,94.354,94.379,94.307,94.333,1960599992.0
2006-10-04 19:15:00,94.342,94.365,94.296,94.357,4077299986.0
2006-10-04 19:20:00,94.35,94.366,94.314,94.34,4227000004.0
2006-10-04 19:25:00,94.337,94.337,94.29,94.328,5653899992.0
2006-10-04 19:30:00,94.329,94.345,94.301,94.322,4610400001.0
2006-10-04 19:35:00,94.325,94.354,94.282,94.332,3422300010.0
2006-10-04 19:40:00,94.332,94.34,94.274,94.304,4036899985.0
2006-10-04 19:45:00,94.302,94.326,94.274,94.313,3137999987.0
2006-10-04 19:50:00,94.295,94.331,94.28,94.322,2836199992.0
2006-10-04 19:55:00,94.304,94.334,94.292,94.332,3176499991.0
2006-10-04 20:00:00,94.316,94.342,94.298,94.315,2283899987.0
2006-10-04 20:05:00,94.315,94.334,94.282,94.304,3175799995.0
2006-10-04 20:10:00,94.314,94.344,94.286,94.31,4962899975.0
2006-10-04 20:15:00,94.325,94.343,94.29,94.32,4509199978.0
2006-10-04 20:20:00,94.305,94.345,94.29,94.33,4152399984.0
2006-10-04 20:25:00,94.334,94.348,94.294,94.318,6503699994.0
2006-10-04 20:30:00,94.34,94.36,94.294,94.333,4677199993.0
2006-10-04 20:35:00,94.314,94.355,94.277,94.312,4462899988.0
2006-10-04 20:40:00,94.314,94.374,94.287,94.374,5580999973.0
2006-10-04 20:45:00,94.349,94.382,94.321,94.36,4720599982.0
2006-10-04 20:50:00,94.359,94.385,94.316,94.343,3997299995.0
2006-10-04 20:55:00,94.351,94.402,94.347,94.375,7694499973.0
2006-10-04 21:00:00,94.39,94.404,94.346,94.371,2646699980.0
2006-10-04 21:05:00,94.36,94.394,94.342,94.36,2177199987.0
2006-10-04 21:10:00,94.37,94.387,94.324,94.352,3117499990.0
2006-10-04 21:15:00,94.356,94.387,94.34,94.373,4541999981.0
2006-10-04 21:20:00,94.378,94.409,94.343,94.39,7537499987.0
2006-10-04 21:25:00,94.396,94.411,94.356,94.406,2948799990.0
2006-10-04 21:30:00,94.407,94.409,94.369,94.372,2649599979.0
2006-10-04 21:35:00,94.398,94.4,94.335,94.372,1636299996.0
2006-10-04 21:40:00,94.351,94.379,94.326,94.369,3685499984.0
2006-10-04 21:45:00,94.34,94.37,94.314,94.345,3193999991.0
2006-10-04 21:50:00,94.351,94.371,94.329,94.355,1811999987.0
2006-10-04 21:55:00,94.353,94.373,94.319,94.333,1691300004.0
2006-10-04 22:00:00,94.337,94.36,94.294,94.347,4188199979.0
2006-10-04 22:05:00,94.341,94.346,94.304,94.322,1205500009.0
2006-10-04 22:10:00,94.322,94.372,94.313,94.351,1771500001.0
2006-10-04 22:15:00,94.362,94.372,94.325,94.348,1885599981.0
2006-10-04 22:20:00,94.37,94.377,94.336,94.339,1174399989.0
2006-10-04 22:25:00,94.349,94.376,94.321,94.335,1967300003.0
2006-10-04 22:30:00,94.373,94.381,94.341,94.355,2099499989.0
2006-10-04 22:35:00,94.358,94.404,94.344,94.36,1608499998.0
2006-10-04 22:40:00,94.369,94.397,94.352,94.379,2082800005.0
2006-10-04 22:45:00,94.374,94.405,94.327,94.372,2164699999.0
2006-10-04 22:50:00,94.378,94.405,94.332,94.373,1646000000.0
2006-10-04 22:55:00,94.391,94.414,94.31,94.344,1034999995.0
2006-10-04 23:00:00,94.342,94.422,94.325,94.375,938999991.0
2006-10-04 23:05:00,94.339,94.383,94.335,94.353,1076599995.0
2006-10-04 23:10:00,94.372,94.4,94.328,94.346,1109899997.0
2006-10-04 23:15:00,94.343,94.348,94.279,94.297,965499998.0
2006-10-04 23:20:00,94.313,94.339,94.294,94.325,877800000.0
2006-10-04 23:25:00,94.316,94.36,94.308,94.338,1051699996.0
2006-10-04 23:30:00,94.338,94.353,94.313,94.339,1657699991.0
2006-10-04 23:35:00,94.338,94.345,94.291,94.327,1110900000.0
2006-10-04 23:40:00,94.324,94.355,94.285,94.334,1371499987.0
2006-10-04 23:45:00,94.341,94.341,94.31,94.34,832400002.0
2006-10-04 23:50:00,94.312,94.36,94.312,94.352,1132999995.0
2006-10-04 23:55:00,94.343,94.352,94.309,94.329,882400003.0
2006-10-05 00:00:00,94.323,94.341,94.299,94.32,987100000.0
2006-10-05 00:05:00,94.336,94.336,94.266,94.266,1004000001.0
2006-10-05 00:10:00,94.285,94.315,94.27,94.31,935399998.0
2006-10-05 00:15:00,94.303,94.321,94.28,94.317,966099993.0
2006-10-05 00:20:00,94.298,94.33,94.279,94.316,1115000001.0
2006-10-05 00:25:00,94.325,94.334,94.292,94.332,1028500003.0
2006-10-05 00:30:00,94.304,94.33,94.267,94.29,874799994.0
2006-10-05 00:35:00,94.302,94.316,94.266,94.313,926799999.0
2006-10-05 00:40:00,94.315,94.315,94.244,94.271,1370999999.0
2006-10-05 00:45:00,94.295,94.326,94.267,94.322,1012299994.0
2006-10-05 00:50:00,94.298,94.322,94.277,94.29,1067799994.0
2006-10-05 00:55:00,94.303,94.318,94.277,94.303,1227699993.0
2006-10-05 01:00:00,94.296,94.336,94.281,94.31,1100600001.0
2006-10-05 01:05:00,94.287,94.312,94.263,94.295,981700001.0
2006-10-05 01:10:00,94.298,94.312,94.275,94.295,1076100004.0
2006-10-05 01:15:00,94.306,94.332,94.294,94.301,899799997.0
2006-10-05 01:20:00,94.298,94.356,94.29,94.338,991999990.0
2006-10-05 01:25:00,94.348,94.361,94.321,94.33,1181399991.0
2006-10-05 01:30:00,94.348,94.352,94.309,94.335,1441199988.0
2006-10-05 01:35:00,94.313,94.34,94.279,94.34,766599995.0
2006-10-05 01:40:00,94.324,94.343,94.304,94.325,937099998.0
2006-10-05 01:45:00,94.341,94.351,94.307,94.34,1130300000.0
2006-10-05 01:50:00,94.328,94.352,94.306,94.318,1333800001.0
2006-10-05 01:55:00,94.325,94.355,94.299,94.35,1375399992.0
2006-10-05 02:00:00,94.341,94.343,94.245,94.251,1199999996.0
2006-10-05 02:05:00,94.261,94.279,94.223,94.243,1240700004.0
2006-10-05 02:10:00,94.244,94.265,94.181,94.183,1414099995.0
2006-10-05 02:15:00,94.211,94.216,94.087,94.132,1384199991.0
2006-10-05 02:20:00,94.152,94.152,94.099,94.101,1069399992.0
2006-10-05 02:25:00,94.123,94.142,94.087,94.106,1065400004.0
2006-10-05 02:30:00,94.109,94.145,94.091,94.136,1004499996.0
2006-10-05 02:35:00,94.139,94.164,94.115,94.153,897399999.0
2006-10-05 02:40:00,94.166,94.178,94.137,94.169,1462400001.0
2006-10-05 02:45:00,94.175,94.182,94.127,94.139,949599994.0
2006-10-05 02:50:00,94.13,94.154,94.105,94.139,947399999.0
2006-10-05 02:55:00,94.147,94.164,94.127,94.14,1262299998.0
2006-10-05 03:00:00,94.136,94.173,94.11,94.153,1095099994.0
2006-10-05 03:05:00,94.159,94.18,94.125,94.16,1148799997.0
2006-10-05 03:10:00,94.151,94.184,94.144,94.161,1294799988.0
2006-10-05 03:15:00,94.167,94.169,94.116,94.137,914200002.0
2006-10-05 03:20:00,94.135,94.149,94.108,94.149,1254400001.0
2006-10-05 03:25:00,94.157,94.172,94.129,94.141,1110900001.0
2006-10-05 03:30:00,94.155,94.252,94.15,94.252,1032999998.0
2006-10-05 03:35:00,94.228,94.253,94.173,94.187,1275999993.0
2006-10-05 03:40:00,94.202,94.214,94.117,94.151,1185099999.0
2006-10-05 03:45:00,94.123,94.151,94.052,94.062,1340999997.0
2006-10-05 03:50:00,94.044,94.103,94.033,94.102,1141499999.0
2006-10-05 03:55:00,94.109,94.133,94.087,94.098,991099999.0
2006-10-05 04:00:00,94.096,94.131,94.079,94.094,889100001.0
2006-10-05 04:05:00,94.102,94.131,94.074,94.12,793500003.0
2006-10-05 04:10:00,94.11,94.139,94.106,94.111,1144800010.0
2006-10-05 04:15:00,94.125,94.138,94.099,94.138,983799994.0
2006-10-05 04:20:00,94.102,94.157,94.102,94.13,824900003.0
2006-10-05 04:25:00,94.157,94.157,94.111,94.117,860199994.0
2006-10-05 04:30:00,94.12,94.174,94.113,94.172,1268400003.0
2006-10-05 04:35:00,94.154,94.175,94.126,94.147,1114999999.0
2006-10-05 04:40:00,94.16,94.166,94.116,94.116,1264200001.0
2006-10-05 04:45:00,94.146,94.167,94.117,94.166,1002700006.0
2006-10-05 04:50:00,94.156,94.164,94.121,94.138,881500001.0
2006-10-05 04:55:00,94.145,94.174,94.13,94.15,1051600003.0
2006-10-05 05:00:00,94.157,94.167,94.123,94.144,936199998.0
2006-10-05 05:05:00,94.158,94.168,94.121,94.153,905000006.0
2006-10-05 05:10:00,94.137,94.17,94.121,94.154,1177099999.0
2006-10-05 05:15:00,94.134,94.165,94.127,94.161,869699994.0
2006-10-05 05:20:00,94.16,94.174,94.134,94.174,743899997.0
2006-10-05 05:25:00,94.162,94.179,94.129,94.166,725200005.0
2006-10-05 05:30:00,94.18,94.185,94.15,94.165,1130700001.0
2006-10-05 05:35:00,94.155,94.182,94.142,94.167,911300005.0
2006-10-05 05:40:00,94.154,94.187,94.137,94.163,637900007.0
2006-10-05 05:45:00,94.172,94.194,94.123,94.184,729400002.0
2006-10-05 05:50:00,94.174,94.205,94.16,94.189,987599999.0
2006-10-05 05:55:00,94.187,94.208,94.164,94.176,858000000.0
2006-10-05 06:00:00,94.189,94.203,94.165,94.198,735299999.0
2006-10-05 06:05:00,94.191,94.192,94.158,94.182,1181699992.0
2006-10-05 06:10:00,94.162,94.188,94.148,94.177,922599996.0
2006-10-05 06:15:00,94.171,94.184,94.141,94.18,1097399998.0
2006-10-05 06:20:00,94.162,94.208,94.148,94.182,1186600002.0
2006-10-05 06:25:00,94.196,94.21,94.172,94.203,1181399991.0
2006-10-05 06:30:00,94.176,94.207,94.166,94.195,775600003.0
2006-10-05 06:35:00,94.197,94.2,94.156,94.185,832299998.0
2006-10-05 06:40:00,94.18,94.201,94.158,94.193,1027300001.0
2006-10-05 06:45:00,94.187,94.227,94.168,94.198,928899998.0
2006-10-05 06:50:00,94.201,94.222,94.176,94.2,1029300002.0
2006-10-05 06:55:00,94.192,94.192,94.121,94.163,1373399994.0
2006-10-05 07:00:00,94.176,94.19,94.153,94.173,1199199996.0
2006-10-05 07:05:00,94.175,94.18,94.139,94.179,474700001.0
2006-10-05 07:10:00,94.149,94.174,94.122,94.145,1359499996.0
2006-10-05 07:15:00,94.136,94.152,94.106,94.125,1068399997.0
2006-10-05 07:20:00,94.098,94.116,94.054,94.094,981700004.0
2006-10-05 07:25:00,94.087,94.115,94.055,94.083,1177799995.0
2006-10-05 07:30:00,94.074,94.106,94.045,94.09,1017799989.0
2006-10-05 07:35:00,94.095,94.115,94.057,94.091,1027900007.0
2006-10-05 07:40:00,94.072,94.107,94.06,94.098,996699993.0
2006-10-05 07:45:00,94.068,94.098,94.015,94.041,1252899991.0
2006-10-05 07:50:00,94.04,94.058,94.005,94.043,1169499995.0
2006-10-05 07:55:00,94.052,94.055,93.997,94.035,1037800000.0
2006-10-05 08:00:00,94.035,94.101,94.02,94.083,1362900003.0
2006-10-05 08:05:00,94.1,94.117,94.081,94.114,1292499995.0
2006-10-05 08:10:00,94.101,94.116,94.057,94.105,990899998.0
2006-10-05 08:15:00,94.101,94.116,94.07,94.099,823399998.0
2006-10-05 08:20:00,94.08,94.135,94.063,94.103,908000009.0
2006-10-05 08:25:00,94.094,94.138,94.09,94.138,945699995.0
2006-10-05 08:30:00,94.14,94.148,94.096,94.116,1299999996.0
2006-10-05 08:35:00,94.131,94.157,94.101,94.113,1309800001.0
2006-10-05 08:40:00,94.127,94.16,94.105,94.133,1151499994.0
2006-10-05 08:45:00,94.142,94.142,94.1,94.122,1299199993.0
2006-10-05 08:50:00,94.078,94.133,94.077,94.132,1078000003.0
2006-10-05 08:55:00,94.119,94.147,94.101,94.127,1222900004.0
2006-10-05 09:00:00,94.144,94.231,94.138,94.214,1264699998.0
2006-10-05 09:05:00,94.222,94.223,94.152,94.165,1178999998.0
2006-10-05 09:10:00,94.158,94.195,94.142,94.143,948100002.0
2006-10-05 09:15:00,94.157,94.164,94.067,94.089,902899994.0
2006-10-05 09:20:00,94.089,94.125,94.049,94.114,1295400003.0
2006-10-05 09:25:00,94.111,94.15,94.082,94.103,1425299999.0
2006-10-05 09:30:00,94.108,94.132,94.087,94.109,1046999993.0
2006-10-05 09:35:00,94.099,94.153,94.081,94.14,1317099997.0
2006-10-05 09:40:00,94.147,94.161,94.093,94.11,938800000.0
2006-10-05 09:45:00,94.131,94.152,94.097,94.123,1313600004.0
2006-10-05 09:50:00,94.132,94.148,94.102,94.115,1017099998.0
2006-10-05 09:55:00,94.118,94.136,94.091,94.132,1337099997.0
2006-10-05 10:00:00,94.139,94.154,94.097,94.125,1182600003.0
2006-10-05 10:05:00,94.099,94.123,94.073,94.108,884699995.0
2006-10-05 10:10:00,94.111,94.141,94.091,94.096,997000003.0
2006-10-05 10:15:00,94.109,94.12,94.051,94.094,1205199999.0
2006-10-05 10:20:00,94.091,94.123,94.073,94.1,1206199996.0
2006-10-05 10:25:00,94.11,94.11,94.044,94.048,1144399996.0
2006-10-05 10:30:00,94.045,94.076,94.028,94.034,1050699998.0
2006-10-05 10:35:00,94.038,94.078,94.03,94.068,1338899994.0
2006-10-05 10:40:00,94.063,94.075,94.02,94.02,1175899995.0
2006-10-05 10:45:00,94.038,94.082,94.033,94.082,1207100000.0
2006-10-05 10:50:00,94.083,94.085,94.024,94.082,1155599994.0
2006-10-05 10:55:00,94.069,94.095,94.05,94.083,1075199995.0
2006-10-05 11:00:00,94.057,94.078,94.026,94.037,795499996.0
2006-10-05 11:05:00,94.038,94.075,94.025,94.051,963500003.0
2006-10-05 11:10:00,94.068,94.088,94.036,94.067,1394600000.0
2006-10-05 11:15:00,94.082,94.093,94.001,94.043,1173999996.0
2006-10-05 11:20:00,94.062,94.095,94.052,94.066,1137400002.0
2006-10-05 11:25:00,94.085,94.086,94.039,94.078,1162099996.0
2006-10-05 11:30:00,94.078,94.099,94.034,94.082,1169300001.0
2006-10-05 11:35:00,94.081,94.088,94.035,94.064,1151099999.0
2006-10-05 11:40:00,94.071,94.076,94.021,94.043,1480099986.0
2006-10-05 11:45:00,94.013,94.035,93.977,93.982,1363000003.0
2006-10-05 11:50:00,94.005,94.014,93.967,93.985,1250200004.0
2006-10-05 11:55:00,93.983,94.004,93.941,93.997,865700003.0
2006-10-05 12:00:00,93.995,94.005,93.949,93.995,1050699995.0
2006-10-05 12:05:00,93.968,94.001,93.942,93.971,1074000002.0
2006-10-05 12:10:00,93.96,94.024,93.939,94.009,1353499997.0
2006-10-05 12:15:00,94.018,94.062,93.998,94.062,934099994.0
2006-10-05 12:20:00,94.055,94.073,94.023,94.043,1028099999.0
2006-10-05 12:25:00,94.032,94.05,94.015,94.037,1183200002.0
2006-10-05 12:30:00,94.036,94.057,94.018,94.029,967799998.0
2006-10-05 12:35:00,94.038,94.054,93.998,94.029,1364300002.0
2006-10-05 12:40:00,94.02,94.032,93.992,94.002,1050200003.0
2006-10-05 12:45:00,94.004,94.066,93.996,94.041,1195899991.0
2006-10-05 12:50:00,94.028,94.059,93.954,94.015,886800004.0
2006-10-05 12:55:00,93.97,94.065,93.96,94.02,1171400000.0
2006-10-05 13:00:00,94.042,94.065,94.007,94.048,1053100004.0
2006-10-05 13:05:00,94.073,94.084,94.025,94.074,1005399998.0
2006-10-05 13:10:00,94.068,94.124,94.047,94.083,1008100008.0
2006-10-05 13:15:00,94.089,94.099,93.968,94.042,1038800001.0
2006-10-05 13:20:00,94.056,94.078,94.027,94.068,1230599991.0
2006-10-05 13:25:00,94.045,94.067,94.031,94.037,1212599994.0
2006-10-05 13:30:00,94.04,94.07,94.016,94.057,1450399998.0
2006-10-05 13:35:00,94.048,94.068,94.012,94.066,874399999.0
2006-10-05 13:40:00,94.063,94.079,94.03,94.065,1211400002.0
2006-10-05 13:45:00,94.033,94.076,94.013,94.07,1080600000.0
2006-10-05 13:50:00,94.078,94.094,94.029,94.048,1174599994.0
2006-10-05 13:55:00,94.042,94.06,94.02,94.056,1262000003.0
2006-10-05 14:00:00,94.041,94.068,94.028,94.057,1163299997.0
2006-10-05 14:05:00,94.055,94.099,94.037,94.049,1183599989.0
2006-10-05 14:10:00,94.068,94.07,94.017,94.023,931399996.0
2006-10-05 14:15:00,94.014,94.04,93.956,94.01,1215999996.0
2006-10-05 14:20:00,94.008,94.02,93.871,93.896,1023399993.0
2006-10-05 14:25:00,93.878,93.896,93.811,93.896,1062999994.0
2006-10-05 14:30:00,93.848,93.88,93.787,93.841,1099099998.0
2006-10-05 14:35:00,93.848,93.909,93.83,93.864,1011099994.0
2006-10-05 14:40:00,93.865,93.877,93.827,93.877,994099996.0
2006-10-05 14:45:00,93.859,93.878,93.81,93.849,974799988.0
2006-10-05 14:50:00,93.83,93.878,93.804,93.838,1209200003.0
2006-10-05 14:55:00,93.857,93.865,93.685,93.732,1058299995.0
2006-10-05 15:00:00,93.732,93.768,93.681,93.744,1141799999.0
2006-10-05 15:05:00,93.731,93.766,93.69,93.737,1678000004.0
2006-10-05 15:10:00,93.745,93.775,93.701,93.751,1236700000.0
2006-10-05 15:15:00,93.768,93.799,93.73,93.757,1526899995.0
2006-10-05 15:20:00,93.775,93.811,93.738,93.761,1425099993.0
2006-10-05 15:25:00,93.779,93.811,93.733,93.764,1293899988.0
2006-10-05 15:30:00,93.757,93.807,93.731,93.753,1529499994.0
2006-10-05 15:35:00,93.748,93.752,93.697,93.706,1135600000.0
2006-10-05 15:40:00,93.732,93.802,93.715,93.791,812100004.0
2006-10-05 15:45:00,93.767,93.782,93.736,93.755,1102400003.0
2006-10-05 15:50:00,93.729,93.752,93.655,93.655,1194400000.0
2006-10-05 15:55:00,93.667,93.701,93.652,93.679,1242100000.0
2006-10-05 16:00:00,93.651,93.715,93.645,93.683,1069999999.0
2006-10-05 16:05:00,93.702,93.726,93.677,93.684,992699997.0
2006-10-05 16:10:00,93.697,93.732,93.664,93.732,1074099987.0
2006-10-05 16:15:00,93.724,93.788,93.701,93.788,1012400002.0
2006-10-05 16:20:00,93.801,93.801,93.748,93.753,1401099991.0
2006-10-05 16:25:00,93.768,93.801,93.738,93.756,1055999999.0
2006-10-05 16:30:00,93.752,93.801,93.748,93.8,1054000000.0
2006-10-05 16:35:00,93.792,93.832,93.775,93.832,1391599996.0
2006-10-05 16:40:00,93.817,93.858,93.814,93.837,1222100000.0
2006-10-05 16:45:00,93.84,93.885,93.836,93.847,1033500000.0
2006-10-05 16:50:00,93.871,93.919,93.86,93.914,1247699997.0
2006-10-05 16:55:00,93.897,93.923,93.867,93.88,1055999998.0
2006-10-05 17:00:00,93.893,93.931,93.845,93.931,1023399993.0
2006-10-05 17:05:00,93.927,93.956,93.904,93.925,1093800003.0
2006-10-05 17:10:00,93.907,93.945,93.885,93.928,1302499997.0
2006-10-05 17:15:00,93.913,93.941,93.896,93.906,1293600001.0
2006-10-05 17:20:00,93.924,93.941,93.897,93.906,834900002.0
2006-10-05 17:25:00,93.897,93.967,93.897,93.932,1207500006.0
2006-10-05 17:30:00,93.915,93.946,93.905,93.93,1219699996.0
2006-10-05 17:35:00,93.935,93.953,93.917,93.926,1195599994.0
2006-10-05 17:40:00,93.936,93.95,93.914,93.935,1077600004.0
2006-10-05 17:45:00,93.951,93.951,93.904,93.912,765899992.0
2006-10-05 17:50:00,93.933,93.942,93.9,93.923,931199998.0
2006-10-05 17:55:00,93.919,93.958,93.875,93.884,944900003.0
2006-10-05 18:00:00,93.907,93.92,93.862,93.9,8456200000.0
2006-10-05 18:05:00,93.91,93.93,93.887,93.911,10416999995.0
2006-10-05 18:10:00,93.924,93.926,93.865,93.9,7088199966.0
2006-10-05 18:15:00,93.89,93.93,93.87,93.901,6505599944.0
2006-10-05 18:20:00,93.911,93.96,93.892,93.94,8362299982.0
2006-10-05 18:25:00,93.95,93.95,93.88,93.93,7863899980.0
2006-10-05 18:30:00,93.911,93.937,93.874,93.93,7578699976.0
2006-10-05 18:35:00,93.928,93.943,93.885,93.904,5434499984.0
2006-10-05 18:40:00,93.922,93.949,93.88,93.887,4778800001.0
2006-10-05 18:45:00,93.895,93.937,93.874,93.905,2842899994.0
2006-10-05 18:50:00,93.899,93.919,93.876,93.885,6048900002.0
2006-10-05 18:55:00,93.901,93.912,93.849,93.903,4719600006.0
2006-10-05 19:00:00,93.889,93.915,93.876,93.905,2190300003.0
2006-10-05 19:05:00,93.902,93.925,93.871,93.907,5151299994.0
2006-10-05 19:10:00,93.914,93.927,93.873,93.9,2164000016.0
2006-10-05 19:15:00,93.9,93.913,93.856,93.873,4155599981.0
2006-10-05 19:20:00,93.881,93.895,93.856,93.876,3920499984.0
2006-10-05 19:25:00,93.88,93.885,93.843,93.875,5293599995.0
2006-10-05 19:30:00,93.88,93.901,93.842,93.893,4537499995.0
2006-10-05 19:35:00,93.894,93.897,93.85,93.883,3240799983.0
2006-10-05 19:40:00,93.882,93.907,93.861,93.88,4110400006.0
2006-10-05 19:45:00,93.893,93.902,93.856,93.886,3070699990.0
2006-10-05 19:50:00,93.863,93.91,93.854,93.905,3098299992.0
2006-10-05 19:55:00,93.903,93.934,93.874,93.896,2955399976.0
2006-10-05 20:00:00,93.913,93.913,93.864,93.895,2394599993.0
2006-10-05 20:05:00,93.877,93.893,93.838,93.864,2862199988.0
2006-10-05 20:10:00,93.872,93.896,93.852,93.878,5010299987.0
2006-10-05 20:15:00,93.892,93.895,93.851,93.871,4305399986.0
2006-10-05 20:20:00,93.885,93.899,93.863,93.876,4461699992.0
2006-10-05 20:25:00,93.884,93.933,93.858,93.911,6352899980.0
2006-10-05 20:30:00,93.94,93.94,93.875,93.925,6803599998.0
2006-10-05 20:35:00,93.905,93.945,93.891,93.914,4756299970.0
2006-10-05 20:40:00,93.932,93.954,93.896,93.921,5217099975.0
2006-10-05 20:45:00,93.913,93.951,93.895,93.925,4914200014.0
2006-10-05 20:50:00,93.925,93.96,93.903,93.938,4226100006.0
2006-10-05 20:55:00,93.937,93.99,93.927,93.973,7107199992.0
2006-10-05 21:00:00,93.97,93.975,93.9,93.911,4449299998.0
2006-10-05 21:05:00,93.913,93.941,93.885,93.922,2490499997.0
2006-10-05 21:10:00,93.927,93.943,93.886,93.908,3254399990.0
2006-10-05 21:15:00,93.903,93.923,93.867,93.923,4143599984.0
2006-10-05 21:20:00,93.923,93.939,93.889,93.912,6941500005.0
2006-10-05 21:25:00,93.907,93.924,93.874,93.921,3652099991.0
2006-10-05 21:30:00,93.911,93.923,93.872,93.872,2960999987.0
2006-10-05 21:35:00,93.908,93.923,93.881,93.913,1743799987.0
2006-10-05 21:40:00,93.917,93.92,93.876,93.916,3429100015.0
2006-10-05 21:45:00,93.916,93.926,93.883,93.89,3345500001.0
2006-10-05 21:50:00,93.894,93.935,93.885,93.931,1809599988.0
2006-10-05 21:55:00,93.928,93.954,93.907,93.927,1943400012.0
2006-10-05 22:00:00,93.936,93.964,93.913,93.932,3739400003.0
2006-10-05 22:05:00,93.963,93.986,93.919,93.952,1459799999.0
2006-10-05 22:10:00,93.958,93.994,93.94,93.957,1773999999.0
2006-10-05 22:15:00,93.954,93.972,93.926,93.948,1814299983.0
2006-10-05 22:20:00,93.957,93.963,93.904,93.914,1215499996.0
2006-10-05 22:25:00,93.904,93.934,93.889,93.889,1754799992.0
2006-10-05 22:30:00,93.925,93.935,93.892,93.909,2047700002.0
2006-10-05 22:35:00,93.914,93.932,93.894,93.905,1306599989.0
2006-10-05 22:40:00,93.91,93.927,93.884,93.924,2184199988.0
2006-10-05 22:45:00,93.937,93.952,93.895,93.928,1984199995.0
2006-10-05 22:50:00,93.94,93.974,93.9,93.949,1878099998.0
2006-10-05 22:55:00,93.948,93.985,93.873,93.932,1381999993.0
2006-10-05 23:00:00,93.948,93.973,93.927,93.956,833799994.0
2006-10-05 23:05:00,93.959,93.999,93.94,93.951,1017499989.0
2006-10-05 23:10:00,93.944,93.994,93.94,93.955,923299995.0
2006-10-05 23:15:00,93.952,94.017,93.952,93.99,1142100003.0
2006-10-05 23:20:00,93.971,94.0,93.957,93.959,898199997.0
2006-10-05 23:25:00,93.976,93.977,93.93,93.936,994800002.0
2006-10-05 23:30:00,93.97,94.007,93.939,93.984,1267300003.0
2006-10-05 23:35:00,94.001,94.016,93.955,93.989,981799997.0
2006-10-05 23:40:00,93.96,93.989,93.939,93.985,1344499998.0
2006-10-05 23:45:00,93.965,93.993,93.947,93.955,1199599994.0
2006-10-05 23:50:00,93.948,94.001,93.948,93.995,930099994.0
2006-10-05 23:55:00,93.987,93.999,93.964,93.998,902699998.0
2006-10-06 00:00:00,94.005,94.02,93.971,94.007,1168299991.0
2006-10-06 00:05:00,94.007,94.023,93.97,93.994,1182700006.0
2006-10-06 00:10:00,93.999,94.021,93.971,94.0,1134200002.0
2006-10-06 00:15:00,94.001,94.023,93.988,94.003,916200002.0
2006-10-06 00:20:00,94.002,94.013,93.973,94.0,1018499982.0
2006-10-06 00:25:00,94.008,94.033,93.98,94.022,903599998.0
2006-10-06 00:30:00,94.034,94.121,94.014,94.1,1053099991.0
2006-10-06 00:35:00,94.1,94.102,94.061,94.079,897899997.0
2006-10-06 00:40:00,94.099,94.115,94.078,94.079,1288699998.0
2006-10-06 00:45:00,94.1,94.119,94.058,94.096,1268900002.0
2006-10-06 00:50:00,94.103,94.115,94.073,94.09,854400004.0
2006-10-06 00:55:00,94.094,94.125,94.081,94.095,1291700002.0
2006-10-06 01:00:00,94.081,94.121,94.081,94.103,1251499995.0
2006-10-06 01:05:00,94.088,94.101,94.068,94.085,1181500004.0
2006-10-06 01:10:00,94.098,94.098,94.048,94.092,1052200000.0
2006-10-06 01:15:00,94.108,94.108,94.06,94.083,949999993.0
2006-10-06 01:20:00,94.08,94.098,94.056,94.084,1240499994.0
2006-10-06 01:25:00,94.09,94.099,94.055,94.08,803499995.0
2006-10-06 01:30:00,94.11,94.115,94.055,94.06,1148399993.0
2006-10-06 01:35:00,94.085,94.092,94.047,94.08,1045299996.0
2006-10-06 01:40:00,94.083,94.092,94.055,94.066,1232499990.0
2006-10-06 01:45:00,94.085,94.088,94.044,94.056,1471900005.0
2006-10-06 01:50:00,94.041,94.075,94.037,94.064,1188699998.0
2006-10-06 01:55:00,94.054,94.068,94.028,94.05,1589900002.0
2006-10-06 02:00:00,94.038,94.085,94.037,94.065,893399987.0
2006-10-06 02:05:00,94.045,94.089,94.045,94.066,1108400008.0
2006-10-06 02:10:00,94.062,94.079,94.039,94.056,984800002.0
2006-10-06 02:15:00,94.062,94.102,94.046,94.089,1139199991.0
2006-10-06 02:20:00,94.059,94.078,94.03,94.03,952499990.0
2006-10-06 02:25:00,94.04,94.068,94.019,94.056,1079199993.0
2006-10-06 02:30:00,94.054,94.06,94.007,94.045,920799997.0
2006-10-06 02:35:00,94.022,94.065,94.021,94.048,1274399984.0
2006-10-06 02:40:00,94.034,94.093,94.033,94.082,1332300001.0
2006-10-06 02:45:00,94.078,94.095,94.059,94.073,1005600003.0
2006-10-06 02:50:00,94.086,94.099,94.054,94.077,895199993.0
2006-10-06 02:55:00,94.105,94.127,94.073,94.093,1155499999.0
2006-10-06 03:00:00,94.074,94.1,94.049,94.094,1118300000.0
2006-10-06 03:05:00,94.088,94.116,94.076,94.1,1087999998.0
2006-10-06 03:10:00,94.099,94.125,94.079,94.099,1042499998.0
2006-10-06 03:15:00,94.089,94.142,94.07,94.118,929600002.0
2006-10-06 03:20:00,94.094,94.134,94.063,94.117,1205199989.0
2006-10-06 03:25:00,94.12,94.145,94.104,94.139,1203899999.0
2006-10-06 03:30:00,94.125,94.142,94.089,94.128,1264300005.0
2006-10-06 03:35:00,94.108,94.131,94.088,94.108,1128799987.0
2006-10-06 03:40:00,94.094,94.129,94.054,94.12,1026400004.0
2006-10-06 03:45:00,94.11,94.139,94.09,94.13,1007499999.0
2006-10-06 03:50:00,94.115,94.137,94.098,94.125,1170399995.0
2006-10-06 03:55:00,94.112,94.145,94.096,94.102,808499988.0
2006-10-06 04:00:00,94.102,94.145,94.101,94.145,912499998.0
2006-10-06 04:05:00,94.121,94.145,94.096,94.129,806699987.0
2006-10-06 04:10:00,94.119,94.138,94.102,94.126,885499999.0
2006-10-06 04:15:00,94.115,94.161,94.115,94.146,737000001.0
2006-10-06 04:20:00,94.128,94.166,94.128,94.136,1075499993.0
2006-10-06 04:25:00,94.156,94.156,94.108,94.131,730100002.0
2006-10-06 04:30:00,94.156,94.156,94.124,94.142,987099993.0
2006-10-06 04:35:00,94.143,94.158,94.114,94.134,904799994.0
2006-10-06 04:40:00,94.116,94.196,94.114,94.174,872600004.0
2006-10-06 04:45:00,94.19,94.206,94.154,94.192,1119200006.0
2006-10-06 04:50:00,94.191,94.202,94.157,94.16,1033099997.0
2006-10-06 04:55:00,94.181,94.212,94.143,94.184,788800004.0
2006-10-06 05:00:00,94.196,94.224,94.16,94.197,1314500002.0
2006-10-06 05:05:00,94.187,94.222,94.171,94.21,988899991.0
2006-10-06 05:10:00,94.198,94.227,94.172,94.213,710100007.0
2006-10-06 05:15:00,94.222,94.243,94.199,94.233,980699999.0
2006-10-06 05:20:00,94.219,94.252,94.216,94.232,1079499989.0
2006-10-06 05:25:00,94.238,94.252,94.207,94.224,744599993.0
2006-10-06 05:30:00,94.252,94.256,94.217,94.23,840099996.0
2006-10-06 05:35:00,94.227,94.258,94.223,94.253,1213700006.0
2006-10-06 05:40:00,94.246,94.269,94.214,94.243,938299999.0
2006-10-06 05:45:00,94.263,94.274,94.193,94.245,850700000.0
2006-10-06 05:50:00,94.239,94.266,94.219,94.237,1390500002.0
2006-10-06 05:55:00,94.204,94.236,94.2,94.207,1118099991.0
2006-10-06 06:00:00,94.193,94.228,94.185,94.197,850900003.0
2006-10-06 06:05:00,94.196,94.225,94.174,94.202,1458999990.0
2006-10-06 06:10:00,94.201,94.216,94.157,94.191,794200008.0
2006-10-06 06:15:00,94.205,94.213,94.174,94.201,927200004.0
2006-10-06 06:20:00,94.2,94.218,94.164,94.187,982800003.0
2006-10-06 06:25:00,94.185,94.2,94.165,94.195,1016799996.0
2006-10-06 06:30:00,94.173,94.197,94.153,94.191,779799997.0
2006-10-06 06:35:00,94.202,94.208,94.163,94.185,1022299992.0
2006-10-06 06:40:00,94.203,94.21,94.16,94.199,797599997.0
2006-10-06 06:45:00,94.171,94.205,94.17,94.201,1082199987.0
2006-10-06 06:50:00,94.186,94.225,94.179,94.215,1254800004.0
2006-10-06 06:55:00,94.215,94.238,94.194,94.216,1066399991.0
2006-10-06 07:00:00,94.204,94.228,94.193,94.205,1166700004.0
2006-10-06 07:05:00,94.2,94.226,94.182,94.204,769199994.0
2006-10-06 07:10:00,94.193,94.223,94.18,94.215,1186299994.0
2006-10-06 07:15:00,94.206,94.218,94.176,94.189,1036700000.0
2006-10-06 07:20:00,94.195,94.202,94.161,94.174,962999998.0
2006-10-06 07:25:00,94.187,94.19,94.149,94.165,1070800005.0
2006-10-06 07:30:00,94.175,94.188,94.126,94.151,771400001.0
2006-10-06 07:35:00,94.148,94.167,94.132,94.139,1175399993.0
2006-10-06 07:40:00,94.14,94.165,94.112,94.16,1146500000.0
2006-10-06 07:45:00,94.148,94.17,94.129,94.152,1036700001.0
2006-10-06 07:50:00,94.147,94.183,94.133,94.159,979200001.0
2006-10-06 07:55:00,94.186,94.186,94.117,94.131,779599992.0
2006-10-06 08:00:00,94.123,94.153,94.091,94.106,1462600005.0
2006-10-06 08:05:00,94.088,94.135,94.079,94.121,1037899992.0
2006-10-06 08:10:00,94.112,94.133,94.087,94.11,1156700002.0
2006-10-06 08:15:00,94.118,94.157,94.107,94.145,1095300000.0
2006-10-06 08:20:00,94.151,94.161,94.115,94.115,1499299997.0
2006-10-06 08:25:00,94.13,94.175,94.122,94.15,1190299998.0
2006-10-06 08:30:00,94.145,94.171,94.128,94.171,983799996.0
2006-10-06 08:35:00,94.182,94.212,94.129,94.158,1539300005.0
2006-10-06 08:40:00,94.158,94.18,94.114,94.162,1129400004.0
2006-10-06 08:45:00,94.169,94.204,94.155,94.168,1088100003.0
2006-10-06 08:50:00,94.161,94.193,94.138,94.173,1146400006.0
2006-10-06 08:55:00,94.162,94.186,94.143,94.167,1049899999.0
2006-10-06 09:00:00,94.146,94.163,94.109,94.13,1240199984.0
2006-10-06 09:05:00,94.145,94.196,94.119,94.154,1248899987.0
2006-10-06 09:10:00,94.154,94.188,94.14,94.188,1124299996.0
2006-10-06 09:15:00,94.187,94.188,94.152,94.159,872100006.0
2006-10-06 09:20:00,94.173,94.208,94.146,94.205,1241100001.0
2006-10-06 09:25:00,94.192,94.206,94.147,94.206,1149399994.0
2006-10-06 09:30:00,94.18,94.199,94.151,94.169,1006100002.0
2006-10-06 09:35:00,94.16,94.186,94.128,94.153,1409199995.0
2006-10-06 09:40:00,94.146,94.167,94.128,94.148,903899997.0
2006-10-06 09:45:00,94.142,94.168,94.116,94.129,914699995.0
2006-10-06 09:50:00,94.128,94.142,94.104,94.126,1117700014.0
2006-10-06 09:55:00,94.101,94.149,94.095,94.109,1208699999.0
2006-10-06 10:00:00,94.122,94.145,94.092,94.123,929700000.0
2006-10-06 10:05:00,94.134,94.134,94.093,94.117,905800001.0
2006-10-06 10:10:00,94.089,94.119,94.079,94.105,1143899993.0
2006-10-06 10:15:00,94.106,94.124,94.083,94.107,1030300005.0
2006-10-06 10:20:00,94.112,94.175,94.086,94.158,1404899999.0
2006-10-06 10:25:00,94.169,94.194,94.104,94.116,776699994.0
2006-10-06 10:30:00,94.142,94.142,94.084,94.103,899899998.0
2006-10-06 10:35:00,94.13,94.148,94.101,94.136,1296299997.0
2006-10-06 10:40:00,94.107,94.15,94.095,94.116,1422499993.0
2006-10-06 10:45:00,94.123,94.136,94.085,94.115,1103399995.0
2006-10-06 10:50:00,94.118,94.128,94.058,94.109,952599995.0
2006-10-06 10:55:00,94.082,94.116,94.068,94.087,1401399992.0
2006-10-06 11:00:00,94.107,94.113,94.045,94.069,1047300001.0
2006-10-06 11:05:00,94.059,94.093,94.038,94.085,1021399996.0
2006-10-06 11:10:00,94.077,94.112,94.058,94.072,1367699994.0
2006-10-06 11:15:00,94.09,94.103,94.039,94.07,1324499995.0
2006-10-06 11:20:00,94.068,94.084,94.032,94.062,1164999999.0
2006-10-06 11:25:00,94.069,94.091,94.038,94.091,1083699999.0
2006-10-06 11:30:00,94.074,94.095,94.049,94.08,1322499992.0
2006-10-06 11:35:00,94.081,94.105,94.062,94.089,1229499997.0
2006-10-06 11:40:00,94.088,94.091,94.045,94.075,1600800002.0
2006-10-06 11:45:00,94.069,94.103,94.049,94.091,1191599994.0
2006-10-06 11:50:00,94.075,94.116,94.055,94.098,1378899993.0
2006-10-06 11:55:00,94.107,94.139,94.065,94.139,1053899986.0
2006-10-06 12:00:00,94.143,94.175,94.112,94.148,1479999988.0
2006-10-06 12:05:00,94.129,94.135,94.081,94.105,1098400001.0
2006-10-06 12:10:00,94.088,94.144,94.08,94.132,1260600001.0
2006-10-06 12:15:00,94.117,94.132,94.081,94.095,1159799995.0
2006-10-06 12:20:00,94.094,94.12,94.066,94.101,1053100005.0
2006-10-06 12:25:00,94.064,94.126,94.064,94.114,1305099994.0
2006-10-06 12:30:00,94.124,94.145,94.105,94.11,1364000006.0
2006-10-06 12:35:00,94.112,94.148,94.103,94.133,1137599991.0
2006-10-06 12:40:00,94.115,94.143,94.107,94.111,1234300005.0
2006-10-06 12:45:00,94.129,94.135,94.094,94.121,1232899996.0
2006-10-06 12:50:00,94.123,94.13,94.057,94.097,856900004.0
2006-10-06 12:55:00,94.093,94.141,94.093,94.101,857200000.0
2006-10-06 13:00:00,94.119,94.151,94.097,94.151,914499996.0
2006-10-06 13:05:00,94.131,94.148,94.087,94.125,1297000003.0
2006-10-06 13:10:00,94.133,94.136,94.101,94.101,1239900000.0
2006-10-06 13:15:00,94.091,94.125,94.05,94.115,858599998.0
2006-10-06 13:20:00,94.099,94.156,94.081,94.09,1161700010.0
2006-10-06 13:25:00,94.093,94.119,94.067,94.109,1099799994.0
2006-10-06 13:30:00,94.111,94.113,94.072,94.108,1056899993.0
2006-10-06 13:35:00,94.098,94.126,94.09,94.123,1292300000.0
2006-10-06 13:40:00,94.112,94.116,94.079,94.1,1113299987.0
2006-10-06 13:45:00,94.118,94.145,94.101,94.13,1026499990.0
2006-10-06 13:50:00,94.106,94.173,94.061,94.17,1201899996.0
2006-10-06 13:55:00,94.167,94.171,94.049,94.053,1000899992.0
2006-10-06 14:00:00,94.082,94.133,94.044,94.097,1378500001.0
2006-10-06 14:05:00,94.101,94.123,94.07,94.099,1210700003.0
2006-10-06 14:10:00,94.119,94.133,94.061,94.068,1215699993.0
2006-10-06 14:15:00,94.055,94.126,94.051,94.051,1126100002.0
2006-10-06 14:20:00,94.06,94.081,94.033,94.059,1034999993.0
2006-10-06 14:25:00,94.075,94.098,94.029,94.098,1060299998.0
2006-10-06 14:30:00,94.097,94.121,93.893,93.932,1004199998.0
2006-10-06 14:35:00,93.955,93.983,93.891,93.982,1262599995.0
2006-10-06 14:40:00,93.997,94.015,93.929,94.005,1196099993.0
2006-10-06 14:45:00,93.978,94.0,93.913,93.913,1387699998.0
2006-10-06 14:50:00,93.93,94.008,93.901,93.965,1584199997.0
2006-10-06 14:55:00,93.963,94.114,93.918,94.114,874899999.0
2006-10-06 15:00:00,94.096,94.115,94.05,94.055,1016300004.0
2006-10-06 15:05:00,94.061,94.093,94.024,94.048,1083700002.0
2006-10-06 15:10:00,94.061,94.119,94.051,94.078,1226799990.0
2006-10-06 15:15:00,94.074,94.11,94.031,94.031,1533999996.0
2006-10-06 15:20:00,94.044,94.108,94.015,94.04,1181599997.0
2006-10-06 15:25:00,94.072,94.084,94.037,94.077,1199700000.0
2006-10-06 15:30:00,94.081,94.108,94.055,94.083,1281199993.0
2006-10-06 15:35:00,94.1,94.125,94.082,94.092,1181199991.0
2006-10-06 15:40:00,94.112,94.117,94.078,94.085,1122200004.0
2006-10-06 15:45:00,94.082,94.12,94.068,94.12,1267299994.0
2006-10-06 15:50:00,94.101,94.166,94.07,94.101,1239299993.0
2006-10-06 15:55:00,94.13,94.192,94.13,94.182,1494799994.0
2006-10-06 16:00:00,94.155,94.219,94.147,94.194,1068700007.0
2006-10-06 16:05:00,94.222,94.274,94.197,94.224,1208099999.0
2006-10-06 16:10:00,94.236,94.263,94.166,94.212,1045699993.0
2006-10-06 16:15:00,94.221,94.246,94.184,94.206,955999999.0
2006-10-06 16:20:00,94.235,94.235,94.16,94.203,1206899999.0
2006-10-06 16:25:00,94.218,94.223,94.176,94.19,1231799988.0
2006-10-06 16:30:00,94.203,94.219,94.172,94.198,1269900012.0
2006-10-06 16:35:00,94.184,94.251,94.153,94.236,1140700004.0
2006-10-06 16:40:00,94.243,94.26,94.21,94.236,1233199993.0
2006-10-06 16:45:00,94.242,94.262,94.199,94.236,1226200000.0
2006-10-06 16:50:00,94.243,94.305,94.236,94.261,635999995.0
2006-10-06 16:55:00,94.253,94.299,94.227,94.274,1149799998.0
2006-10-06 17:00:00,94.272,94.296,94.229,94.258,795899995.0
2006-10-06 17:05:00,94.276,94.302,94.241,94.287,858099998.0
2006-10-06 17:10:00,94.285,94.3,94.219,94.261,1218600000.0
2006-10-06 17:15:00,94.26,94.283,94.239,94.252,1260800002.0
2006-10-06 17:20:00,94.273,94.306,94.25,94.294,1007500004.0
2006-10-06 17:25:00,94.29,94.314,94.272,94.3,957799993.0
2006-10-06 17:30:00,94.307,94.343,94.272,94.329,1181299997.0
2006-10-06 17:35:00,94.303,94.347,94.287,94.337,889999999.0
2006-10-06 17:40:00,94.299,94.358,94.283,94.291,1231200004.0
2006-10-06 17:45:00,94.302,94.328,94.25,94.268,1225300003.0
2006-10-06 17:50:00,94.269,94.269,94.222,94.266,1050500004.0
2006-10-06 17:55:00,94.263,94.314,94.252,94.258,1109100005.0
2006-10-06 18:00:00,94.268,94.29,94.236,94.27,7707099961.0
2006-10-06 18:05:00,94.28,94.28,94.193,94.208,9489499940.0
2006-10-06 18:10:00,94.203,94.23,94.172,94.23,8245800004.0
2006-10-06 18:15:00,94.233,94.24,94.189,94.223,7379699979.0
2006-10-06 18:20:00,94.217,94.234,94.182,94.217,9308699979.0
2006-10-06 18:25:00,94.24,94.246,94.193,94.233,8143199989.0
2006-10-06 18:30:00,94.255,94.321,94.238,94.3,7510699978.0
2006-10-06 18:35:00,94.296,94.313,94.241,94.274,5649799986.0
2006-10-06 18:40:00,94.258,94.296,94.254,94.269,5425299983.0
2006-10-06 18:45:00,94.268,94.297,94.23,94.246,3264599991.0
2006-10-06 18:50:00,94.244,94.309,94.23,94.282,6184999997.0
2006-10-06 18:55:00,94.284,94.313,94.262,94.311,4904399989.0
2006-10-06 19:00:00,94.304,94.306,94.256,94.285,1945199999.0
2006-10-06 19:05:00,94.287,94.339,94.272,94.32,5714499997.0
2006-10-06 19:10:00,94.319,94.321,94.254,94.272,1758199992.0
2006-10-06 19:15:00,94.283,94.301,94.255,94.275,4033000001.0
2006-10-06 19:20:00,94.297,94.317,94.279,94.298,4057599981.0
2006-10-06 19:25:00,94.29,94.306,94.261,94.284,5934199968.0
2006-10-06 19:30:00,94.308,94.321,94.275,94.289,4790899969.0
2006-10-06 19:35:00,94.285,94.314,94.236,94.253,3559899996.0
2006-10-06 19:40:00,94.267,94.316,94.249,94.289,4024399982.0
2006-10-06 19:45:00,94.288,94.315,94.261,94.286,3126699987.0
2006-10-06 19:50:00,94.285,94.312,94.266,94.286,3093600003.0
2006-10-06 19:55:00,94.282,94.304,94.265,94.273,3136599993.0
2006-10-06 20:00:00,94.268,94.302,94.248,94.262,2522700003.0
2006-10-06 20:05:00,94.275,94.312,94.253,94.27,2933399998.0
2006-10-06 20:10:00,94.275,94.326,94.267,94.308,5503099985.0
2006-10-06 20:15:00,94.307,94.323,94.281,94.321,4423499978.0
2006-10-06 20:20:00,94.297,94.335,94.287,94.312,4235399989.0
2006-10-06 20:25:00,94.313,94.343,94.281,94.296,4174999975.0
2006-10-06 20:30:00,94.35,94.352,94.298,94.343,5132999969.0
2006-10-06 20:35:00,94.34,94.34,94.277,94.296,4336899991.0
2006-10-06 20:40:00,94.28,94.315,94.246,94.294,5361499982.0
2006-10-06 20:45:00,94.291,94.314,94.262,94.278,4630099979.0
2006-10-06 20:50:00,94.258,94.323,94.238,94.295,4541500001.0
2006-10-06 20:55:00,94.274,94.32,94.239,94.31,4167699996.0
2006-10-06 21:00:00,94.3,94.32,94.262,94.286,3113199982.0
2006-10-06 21:05:00,94.28,94.31,94.247,94.273,2121599995.0
2006-10-06 21:10:00,94.296,94.313,94.255,94.281,3163599991.0
2006-10-06 21:15:00,94.277,94.325,94.261,94.316,4695699991.0
2006-10-06 21:20:00,94.322,94.322,94.273,94.318,6861799976.0
2006-10-06 21:25:00,94.314,94.324,94.274,94.31,3071500000.0
2006-10-06 21:30:00,94.294,94.336,94.274,94.301,2750599998.0
2006-10-06 21:35:00,94.31,94.333,94.296,94.33,1601599994.0
2006-10-06 21:40:00,94.315,94.332,94.279,94.305,3340700000.0
2006-10-06 21:45:00,94.297,94.348,94.297,94.333,3292400000.0
2006-10-06 21:50:00,94.32,94.349,94.292,94.306,1521800003.0
2006-10-06 21:55:00,94.291,94.333,94.29,94.326,1812599998.0
2006-10-06 22:00:00,94.33,94.349,94.278,94.301,3904799979.0
2006-10-06 22:05:00,94.315,94.34,94.289,94.327,1052099994.0
2006-10-06 22:10:00,94.321,94.341,94.288,94.328,1851299989.0
2006-10-06 22:15:00,94.329,94.353,94.302,94.32,1573599988.0
2006-10-06 22:20:00,94.346,94.377,94.335,94.346,1390300001.0
2006-10-06 22:25:00,94.35,94.386,94.337,94.365,1655199990.0
2006-10-06 22:30:00,94.374,94.385,94.338,94.349,1985399996.0
2006-10-06 22:35:00,94.374,94.401,94.324,94.355,1511099997.0
2006-10-06 22:40:00,94.352,94.366,94.302,94.322,1778299987.0
2006-10-06 22:45:00,94.327,94.372,94.297,94.363,2222399986.0
2006-10-06 22:50:00,94.35,94.412,94.344,94.364,1788399990.0
2006-10-06 22:55:00,94.38,94.414,94.293,94.34,1275799993.0
2006-10-08 23:00:00,94.317,94.34,94.231,94.282,681399996.0
2006-10-08 23:05:00,94.277,94.329,94.259,94.264,1081699994.0
2006-10-08 23:10:00,94.291,94.314,94.238,94.264,1236999996.0
2006-10-08 23:15:00,94.277,94.3,94.232,94.235,1176499996.0
2006-10-08 23:20:00,94.232,94.299,94.231,94.267,1122599997.0
2006-10-08 23:25:00,94.287,94.297,94.246,94.28,1260400003.0
2006-10-08 23:30:00,94.283,94.296,94.246,94.249,1208899999.0
2006-10-08 23:35:00,94.272,94.293,94.247,94.256,1323799991.0
2006-10-08 23:40:00,94.253,94.3,94.233,94.26,1210099987.0
2006-10-08 23:45:00,94.252,94.293,94.235,94.258,930699993.0
2006-10-08 23:50:00,94.231,94.3,94.231,94.267,1113699996.0
2006-10-08 23:55:00,94.266,94.303,94.24,94.265,1099499991.0
2006-10-09 00:00:00,94.329,94.357,94.224,94.264,965999989.0
2006-10-09 00:05:00,94.254,94.273,94.218,94.225,1399499994.0
2006-10-09 00:10:00,94.267,94.295,94.242,94.272,964499997.0
2006-10-09 00:15:00,94.275,94.295,94.247,94.263,665600001.0
2006-10-09 00:20:00,94.239,94.27,94.203,94.21,894500004.0
2006-10-09 00:25:00,94.238,94.255,94.205,94.235,965199996.0
2006-10-09 00:30:00,94.225,94.257,94.206,94.232,955099995.0
2006-10-09 00:35:00,94.242,94.26,94.214,94.253,1131199995.0
2006-10-09 00:40:00,94.273,94.273,94.23,94.23,848199997.0
2006-10-09 00:45:00,94.245,94.294,94.235,94.243,1197099997.0
2006-10-09 00:50:00,94.25,94.263,94.23,94.23,874099998.0
2006-10-09 00:55:00,94.247,94.256,94.21,94.235,1373099996.0
2006-10-09 01:00:00,94.221,94.262,94.215,94.237,1007199990.0
2006-10-09 01:05:00,94.206,94.246,94.203,94.24,724000004.0
2006-10-09 01:10:00,94.245,94.266,94.221,94.222,1028100001.0
2006-10-09 01:15:00,94.245,94.255,94.21,94.237,1015099998.0
2006-10-09 01:20:00,94.234,94.258,94.21,94.232,916099990.0
2006-10-09 01:25:00,94.223,94.264,94.201,94.259,963399997.0
2006-10-09 01:30:00,94.268,94.268,94.207,94.226,996399999.0
2006-10-09 01:35:00,94.225,94.272,94.217,94.234,1077499997.0
2006-10-09 01:40:00,94.228,94.272,94.181,94.253,1024099999.0
2006-10-09 01:45:00,94.249,94.27,94.22,94.253,1303499985.0
2006-10-09 01:50:00,94.246,94.261,94.217,94.243,1036499996.0
2006-10-09 01:55:00,94.25,94.267,94.218,94.242,1356199996.0
2006-10-09 02:00:00,94.218,94.276,94.204,94.227,1444699989.0
2006-10-09 02:05:00,94.203,94.225,94.176,94.194,1129199993.0
2006-10-09 02:10:00,94.176,94.199,94.158,94.181,1268799998.0
2006-10-09 02:15:00,94.162,94.197,94.15,94.185,1225200000.0
2006-10-09 02:20:00,94.186,94.2,94.157,94.183,1147899993.0
2006-10-09 02:25:00,94.177,94.192,94.154,94.176,1371899999.0
2006-10-09 02:30:00,94.195,94.205,94.134,94.191,960600003.0
2006-10-09 02:35:00,94.169,94.196,94.159,94.173,1167000008.0
2006-10-09 02:40:00,94.182,94.195,94.121,94.153,1170400000.0
2006-10-09 02:45:00,94.165,94.173,94.117,94.148,937200001.0
2006-10-09 02:50:00,94.151,94.178,94.138,94.163,1105899995.0
2006-10-09 02:55:00,94.163,94.216,94.149,94.186,1437300002.0
2006-10-09 03:00:00,94.165,94.22,94.154,94.193,1114599999.0
2006-10-09 03:05:00,94.198,94.206,94.17,94.184,1189599993.0
2006-10-09 03:10:00,94.193,94.199,94.154,94.185,1036900001.0
2006-10-09 03:15:00,94.182,94.197,94.147,94.183,1145799996.0
2006-10-09 03:20:00,94.185,94.213,94.181,94.205,1144900002.0
2006-10-09 03:25:00,94.198,94.213,94.169,94.195,881399996.0
2006-10-09 03:30:00,94.217,94.217,94.178,94.184,1185600001.0
2006-10-09 03:35:00,94.181,94.22,94.17,94.177,846200002.0
2006-10-09 03:40:00,94.181,94.221,94.169,94.203,1299799995.0
2006-10-09 03:45:00,94.174,94.215,94.157,94.208,994399999.0
2006-10-09 03:50:00,94.19,94.221,94.171,94.205,959399993.0
2006-10-09 03:55:00,94.201,94.22,94.187,94.211,778099991.0
2006-10-09 04:00:00,94.206,94.219,94.172,94.189,801500005.0
2006-10-09 04:05:00,94.211,94.223,94.173,94.211,936699999.0
2006-10-09 04:10:00,94.217,94.23,94.187,94.2,1046899992.0
2006-10-09 04:15:00,94.202,94.242,94.183,94.194,1212699994.0
2006-10-09 04:20:00,94.216,94.245,94.193,94.227,1067300000.0
2006-10-09 04:25:00,94.223,94.237,94.197,94.213,1101799991.0
2006-10-09 04:30:00,94.222,94.245,94.21,94.243,780599994.0
2006-10-09 04:35:00,94.236,94.353,94.236,94.353,1036400007.0
2006-10-09 04:40:00,94.35,94.382,94.306,94.358,923699992.0
2006-10-09 04:45:00,94.364,94.439,94.355,94.398,1080199997.0
2006-10-09 04:50:00,94.391,94.441,94.326,94.347,1190699996.0
2006-10-09 04:55:00,94.376,94.398,94.352,94.375,953700005.0
2006-10-09 05:00:00,94.385,94.458,94.349,94.458,1037799986.0
2006-10-09 05:05:00,94.442,94.49,94.42,94.45,1422899998.0
2006-10-09 05:10:00,94.411,94.452,94.408,94.448,1094400002.0
2006-10-09 05:15:00,94.458,94.507,94.439,94.46,1243599997.0
2006-10-09 05:20:00,94.453,94.502,94.45,94.474,1143800001.0
2006-10-09 05:25:00,94.479,94.494,94.433,94.461,994799996.0
2006-10-09 05:30:00,94.465,94.483,94.433,94.47,836499994.0
2006-10-09 05:35:00,94.467,94.479,94.424,94.438,1042400003.0
2006-10-09 05:40:00,94.437,94.457,94.417,94.423,869099993.0
2006-10-09 05:45:00,94.448,94.512,94.411,94.488,699499994.0
2006-10-09 05:50:00,94.51,94.55,94.494,94.524,898299994.0
2006-10-09 05:55:00,94.503,94.549,94.503,94.549,808300002.0
2006-10-09 06:00:00,94.529,94.561,94.52,94.537,863699999.0
2006-10-09 06:05:00,94.529,94.567,94.518,94.539,1236999998.0
2006-10-09 06:10:00,94.512,94.58,94.503,94.575,701499997.0
2006-10-09 06:15:00,94.563,94.579,94.533,94.557,740600000.0
2006-10-09 06:20:00,94.556,94.561,94.519,94.552,1090600002.0
2006-10-09 06:25:00,94.544,94.558,94.514,94.533,1303199996.0
2006-10-09 06:30:00,94.555,94.559,94.514,94.54,610800000.0
2006-10-09 06:35:00,94.559,94.562,94.512,94.526,831399990.0
2006-10-09 06:40:00,94.529,94.548,94.492,94.523,819599999.0
2006-10-09 06:45:00,94.508,94.56,94.508,94.524,919399997.0
2006-10-09 06:50:00,94.533,94.56,94.508,94.539,981600009.0
2006-10-09 06:55:00,94.56,94.565,94.531,94.553,1032899997.0
2006-10-09 07:00:00,94.53,94.552,94.513,94.536,1070799994.0
2006-10-09 07:05:00,94.545,94.564,94.514,94.536,747399991.0
2006-10-09 07:10:00,94.511,94.56,94.502,94.537,1085500000.0
2006-10-09 07:15:00,94.564,94.604,94.551,94.57,927499993.0
2006-10-09 07:20:00,94.572,94.591,94.554,94.591,977599997.0
2006-10-09 07:25:00,94.585,94.6,94.559,94.586,1111500000.0
2006-10-09 07:30:00,94.586,94.622,94.562,94.589,1013099999.0
2006-10-09 07:35:00,94.611,94.611,94.557,94.575,1168799996.0
2006-10-09 07:40:00,94.546,94.575,94.518,94.548,820199994.0
2006-10-09 07:45:00,94.543,94.582,94.528,94.567,1289900002.0
2006-10-09 07:50:00,94.562,94.635,94.562,94.613,1190699993.0
2006-10-09 07:55:00,94.637,94.674,94.627,94.628,995999994.0
2006-10-09 08:00:00,94.651,94.679,94.629,94.649,1283699990.0
2006-10-09 08:05:00,94.657,94.676,94.619,94.651,913000002.0
2006-10-09 08:10:00,94.632,94.657,94.601,94.61,1257399994.0
2006-10-09 08:15:00,94.625,94.643,94.592,94.638,1233699994.0
2006-10-09 08:20:00,94.617,94.634,94.592,94.592,794999998.0
2006-10-09 08:25:00,94.61,94.618,94.553,94.565,1216899996.0
2006-10-09 08:30:00,94.565,94.592,94.536,94.575,1106300003.0
2006-10-09 08:35:00,94.578,94.616,94.578,94.6,999899998.0
2006-10-09 08:40:00,94.605,94.617,94.513,94.529,976600001.0
2006-10-09 08:45:00,94.538,94.568,94.504,94.531,1200300000.0
2006-10-09 08:50:00,94.487,94.541,94.487,94.512,988999996.0
2006-10-09 08:55:00,94.501,94.542,94.481,94.506,875299996.0
2006-10-09 09:00:00,94.533,94.548,94.497,94.516,1084599997.0
2006-10-09 09:05:00,94.523,94.535,94.453,94.514,1286400002.0
2006-10-09 09:10:00,94.498,94.518,94.464,94.473,1158599987.0
2006-10-09 09:15:00,94.469,94.505,94.45,94.47,1237600004.0
2006-10-09 09:20:00,94.464,94.492,94.429,94.465,1154799997.0
2006-10-09 09:25:00,94.48,94.483,94.446,94.471,1232899994.0
2006-10-09 09:30:00,94.475,94.513,94.439,94.464,1161099983.0
2006-10-09 09:35:00,94.461,94.488,94.448,94.463,1260799993.0
2006-10-09 09:40:00,94.482,94.494,94.454,94.481,1114100001.0
2006-10-09 09:45:00,94.476,94.522,94.473,94.52,993299992.0
2006-10-09 09:50:00,94.518,94.532,94.489,94.5,1175099998.0
2006-10-09 09:55:00,94.505,94.54,94.488,94.54,1040299997.0
2006-10-09 10:00:00,94.52,94.548,94.495,94.51,1034400005.0
2006-10-09 10:05:00,94.501,94.526,94.47,94.513,755099992.0
2006-10-09 10:10:00,94.5,94.525,94.48,94.51,814600002.0
2006-10-09 10:15:00,94.517,94.521,94.455,94.507,1066499991.0
2006-10-09 10:20:00,94.5,94.522,94.456,94.477,1103299995.0
2006-10-09 10:25:00,94.482,94.518,94.458,94.517,1257700003.0
2006-10-09 10:30:00,94.511,94.533,94.485,94.512,1322000004.0
2006-10-09 10:35:00,94.513,94.532,94.492,94.507,1211099997.0
2006-10-09 10:40:00,94.514,94.544,94.489,94.501,1312099987.0
2006-10-09 10:45:00,94.532,94.536,94.465,94.478,1292600000.0
2006-10-09 10:50:00,94.491,94.516,94.456,94.507,1125099987.0
2006-10-09 10:55:00,94.492,94.518,94.464,94.481,981499991.0
2006-10-09 11:00:00,94.489,94.535,94.457,94.477,911799989.0
2006-10-09 11:05:00,94.475,94.508,94.432,94.432,1143899991.0
2006-10-09 11:10:00,94.443,94.469,94.408,94.437,1208600002.0
2006-10-09 11:15:00,94.438,94.498,94.423,94.468,1330500004.0
2006-10-09 11:20:00,94.446,94.485,94.436,94.483,1326299996.0
2006-10-09 11:25:00,94.474,94.5,94.427,94.454,1324499995.0
2006-10-09 11:30:00,94.457,94.489,94.437,94.45,1589000009.0
2006-10-09 11:35:00,94.442,94.472,94.422,94.456,899299995.0
2006-10-09 11:40:00,94.452,94.479,94.429,94.454,1327600003.0
2006-10-09 11:45:00,94.466,94.5,94.447,94.464,1153799994.0
2006-10-09 11:50:00,94.449,94.484,94.441,94.456,1176700003.0
2006-10-09 11:55:00,94.438,94.476,94.428,94.448,1181799988.0
2006-10-09 12:00:00,94.445,94.486,94.439,94.478,1182699993.0
2006-10-09 12:05:00,94.455,94.481,94.421,94.445,1124199999.0
2006-10-09 12:10:00,94.432,94.455,94.396,94.436,1450599990.0
2006-10-09 12:15:00,94.445,94.479,94.417,94.432,1072599994.0
2006-10-09 12:20:00,94.448,94.465,94.413,94.443,1216699997.0
2006-10-09 12:25:00,94.42,94.459,94.417,94.451,1084499993.0
2006-10-09 12:30:00,94.423,94.45,94.393,94.427,990699989.0
2006-10-09 12:35:00,94.426,94.481,94.411,94.429,910600004.0
2006-10-09 12:40:00,94.451,94.473,94.42,94.451,980699993.0
2006-10-09 12:45:00,94.45,94.472,94.422,94.452,1383700005.0
2006-10-09 12:50:00,94.457,94.47,94.379,94.418,898399994.0
2006-10-09 12:55:00,94.431,94.436,94.387,94.387,963999999.0
2006-10-09 13:00:00,94.376,94.41,94.363,94.368,1319599996.0
2006-10-09 13:05:00,94.4,94.412,94.329,94.361,1338799989.0
2006-10-09 13:10:00,94.342,94.398,94.333,94.383,993799995.0
2006-10-09 13:15:00,94.367,94.403,94.335,94.378,919200003.0
2006-10-09 13:20:00,94.367,94.372,94.344,94.359,906600003.0
2006-10-09 13:25:00,94.345,94.393,94.342,94.37,1249399990.0
2006-10-09 13:30:00,94.373,94.395,94.341,94.364,1131300000.0
2006-10-09 13:35:00,94.383,94.435,94.349,94.43,1159999996.0
2006-10-09 13:40:00,94.426,94.457,94.415,94.421,1088099992.0
2006-10-09 13:45:00,94.418,94.462,94.412,94.455,1131799997.0
2006-10-09 13:50:00,94.441,94.465,94.402,94.44,1112999997.0
2006-10-09 13:55:00,94.428,94.475,94.421,94.471,1063300003.0
2006-10-09 14:00:00,94.459,94.484,94.42,94.442,1186499990.0
2006-10-09 14:05:00,94.443,94.476,94.424,94.437,1009999996.0
2006-10-09 14:10:00,94.406,94.448,94.389,94.43,1060800002.0
2006-10-09 14:15:00,94.397,94.474,94.394,94.47,991599994.0
2006-10-09 14:20:00,94.475,94.475,94.42,94.457,1221499994.0
2006-10-09 14:25:00,94.459,94.463,94.413,94.444,1251599990.0
2006-10-09 14:30:00,94.424,94.474,94.377,94.438,927300001.0
2006-10-09 14:35:00,94.46,94.482,94.441,94.463,1288800006.0
2006-10-09 14:40:00,94.448,94.483,94.431,94.475,1121699998.0
2006-10-09 14:45:00,94.474,94.484,94.436,94.46,970899993.0
2006-10-09 14:50:00,94.443,94.469,94.42,94.424,1363200000.0
2006-10-09 14:55:00,94.43,94.45,94.371,94.445,959799991.0
2006-10-09 15:00:00,94.455,94.478,94.433,94.466,997899999.0
2006-10-09 15:05:00,94.46,94.488,94.435,94.451,1190099991.0
2006-10-09 15:10:00,94.444,94.486,94.439,94.457,960599996.0
2006-10-09 15:15:00,94.442,94.48,94.429,94.441,1440399996.0
2006-10-09 15:20:00,94.454,94.5,94.41,94.469,1106199985.0
2006-10-09 15:25:00,94.496,94.51,94.447,94.487,971099995.0
2006-10-09 15:30:00,94.474,94.492,94.44,94.454,1271799995.0
2006-10-09 15:35:00,94.473,94.488,94.431,94.448,1025999986.0
2006-10-09 15:40:00,94.468,94.483,94.436,94.473,1161599996.0
2006-10-09 15:45:00,94.475,94.479,94.433,94.45,1127300003.0
2006-10-09 15:50:00,94.465,94.495,94.424,94.424,1261500004.0
2006-10-09 15:55:00,94.452,94.514,94.421,94.499,857699999.0
2006-10-09 16:00:00,94.494,94.523,94.465,94.482,1187099998.0
2006-10-09 16:05:00,94.47,94.488,94.457,94.488,858299995.0
2006-10-09 16:10:00,94.477,94.497,94.442,94.465,1105400004.0
2006-10-09 16:15:00,94.476,94.476,94.404,94.446,1095800005.0
2006-10-09 16:20:00,94.446,94.471,94.421,94.436,960899986.0
2006-10-09 16:25:00,94.452,94.489,94.433,94.448,1061900000.0
2006-10-09 16:30:00,94.451,94.474,94.4,94.415,722099999.0
2006-10-09 16:35:00,94.405,94.448,94.405,94.43,1360599998.0
2006-10-09 16:40:00,94.411,94.455,94.4,94.42,1143700002.0
2006-10-09 16:45:00,94.437,94.47,94.423,94.446,1181199990.0
2006-10-09 16:50:00,94.446,94.472,94.413,94.447,988299996.0
2006-10-09 16:55:00,94.414,94.469,94.411,94.428,1277800002.0
2006-10-09 17:00:00,94.415,94.453,94.409,94.424,1066699998.0
2006-10-09 17:05:00,94.434,94.463,94.417,94.463,791900003.0
2006-10-09 17:10:00,94.427,94.446,94.376,94.426,1072000008.0
2006-10-09 17:15:00,94.402,94.422,94.37,94.385,1354499999.0
2006-10-09 17:20:00,94.379,94.414,94.369,94.41,1146200008.0
2006-10-09 17:25:00,94.415,94.42,94.375,94.396,1080999992.0
2006-10-09 17:30:00,94.374,94.418,94.372,94.399,1210499998.0
2006-10-09 17:35:00,94.381,94.405,94.363,94.378,1115199994.0
2006-10-09 17:40:00,94.375,94.388,94.34,94.377,1194200002.0
2006-10-09 17:45:00,94.372,94.382,94.341,94.35,1136400005.0
2006-10-09 17:50:00,94.375,94.393,94.352,94.368,1016299988.0
2006-10-09 17:55:00,94.361,94.376,94.333,94.338,1370200001.0
2006-10-09 18:00:00,94.363,94.39,94.348,94.38,7365400019.0
2006-10-09 18:05:00,94.39,94.4,94.38,94.4,5367000015.0
2006-10-09 18:10:00,94.364,94.4,94.337,94.39,6971099997.0
2006-10-09 18:15:00,94.4,94.4,94.329,94.37,6336499985.0
2006-10-09 18:20:00,94.334,94.4,94.33,94.39,6823799977.0
2006-10-09 18:25:00,94.363,94.395,94.341,94.38,7833199954.0
2006-10-09 18:30:00,94.379,94.383,94.34,94.38,7319399967.0
2006-10-09 18:35:00,94.367,94.367,94.298,94.345,5357699997.0
2006-10-09 18:40:00,94.331,94.389,94.33,94.339,5213600019.0
2006-10-09 18:45:00,94.357,94.373,94.324,94.355,2910199983.0
2006-10-09 18:50:00,94.327,94.385,94.319,94.372,6358899976.0
2006-10-09 18:55:00,94.377,94.409,94.346,94.357,4826099997.0
2006-10-09 19:00:00,94.377,94.378,94.333,94.334,1926100002.0
2006-10-09 19:05:00,94.346,94.41,94.332,94.39,5181899983.0
2006-10-09 19:10:00,94.389,94.4,94.36,94.387,1799500003.0
2006-10-09 19:15:00,94.393,94.41,94.356,94.38,3834799989.0
2006-10-09 19:20:00,94.406,94.422,94.374,94.413,4643700008.0
2006-10-09 19:25:00,94.413,94.431,94.39,94.42,5821599985.0
2006-10-09 19:30:00,94.427,94.432,94.383,94.388,4591799985.0
2006-10-09 19:35:00,94.408,94.43,94.373,94.376,3447599986.0
2006-10-09 19:40:00,94.368,94.425,94.365,94.391,4036299978.0
2006-10-09 19:45:00,94.386,94.434,94.384,94.398,3178999985.0
2006-10-09 19:50:00,94.381,94.445,94.379,94.435,2861999999.0
2006-10-09 19:55:00,94.421,94.456,94.393,94.434,3018899978.0
2006-10-09 20:00:00,94.435,94.446,94.403,94.415,2374700005.0
2006-10-09 20:05:00,94.423,94.452,94.406,94.443,3107299996.0
2006-10-09 20:10:00,94.425,94.474,94.37,94.398,5415399968.0
2006-10-09 20:15:00,94.383,94.425,94.374,94.378,4246499996.0
2006-10-09 20:20:00,94.371,94.401,94.351,94.38,4377799996.0
2006-10-09 20:25:00,94.376,94.38,94.336,94.35,4332699996.0
2006-10-09 20:30:00,94.39,94.39,94.348,94.376,4963699971.0
2006-10-09 20:35:00,94.356,94.38,94.34,94.367,4403799980.0
2006-10-09 20:40:00,94.365,94.383,94.333,94.364,5138799987.0
2006-10-09 20:45:00,94.368,94.405,94.352,94.353,4372599990.0
2006-10-09 20:50:00,94.354,94.398,94.344,94.391,4499800013.0
2006-10-09 20:55:00,94.373,94.42,94.349,94.41,7862699985.0
2006-10-09 21:00:00,94.367,94.42,94.363,94.363,4391899986.0
2006-10-09 21:05:00,94.358,94.41,94.355,94.375,2339499990.0
2006-10-09 21:10:00,94.377,94.422,94.373,94.407,3417299993.0
2006-10-09 21:15:00,94.405,94.426,94.371,94.421,4948999990.0
2006-10-09 21:20:00,94.413,94.425,94.371,94.4,6503499984.0
2006-10-09 21:25:00,94.375,94.402,94.365,94.369,2801099988.0
2006-10-09 21:30:00,94.38,94.39,94.332,94.37,2623800009.0
2006-10-09 21:35:00,94.375,94.392,94.332,94.37,1709699998.0
2006-10-09 21:40:00,94.375,94.427,94.341,94.411,3788699986.0
2006-10-09 21:45:00,94.387,94.411,94.371,94.403,2933599984.0
2006-10-09 21:50:00,94.392,94.416,94.372,94.395,1491799984.0
2006-10-09 21:55:00,94.384,94.425,94.376,94.393,1660799996.0
2006-10-09 22:00:00,94.396,94.423,94.357,94.41,4047700004.0
2006-10-09 22:05:00,94.387,94.43,94.378,94.404,1182699994.0
2006-10-09 22:10:00,94.396,94.438,94.376,94.415,1867200000.0
2006-10-09 22:15:00,94.407,94.44,94.38,94.401,1750999996.0
2006-10-09 22:20:00,94.415,94.421,94.38,94.384,958500001.0
2006-10-09 22:25:00,94.388,94.419,94.35,94.375,1991499994.0
2006-10-09 22:30:00,94.416,94.441,94.364,94.366,1853899990.0
2006-10-09 22:35:00,94.381,94.428,94.358,94.382,1443799999.0
2006-10-09 22:40:00,94.405,94.43,94.361,94.402,1883299987.0
2006-10-09 22:45:00,94.383,94.399,94.345,94.379,2184899990.0
2006-10-09 22:50:00,94.376,94.404,94.327,94.359,1799300000.0
2006-10-09 22:55:00,94.36,94.39,94.267,94.304,1380700005.0
2006-10-09 23:00:00,94.344,94.392,94.304,94.343,1021100004.0
2006-10-09 23:05:00,94.343,94.364,94.313,94.334,1027100000.0
2006-10-09 23:10:00,94.335,94.368,94.315,94.335,1029299998.0
2006-10-09 23:15:00,94.345,94.356,94.312,94.329,1226199995.0
2006-10-09 23:20:00,94.33,94.355,94.32,94.327,882200001.0
2006-10-09 23:25:00,94.347,94.369,94.33,94.359,954500001.0
2006-10-09 23:30:00,94.357,94.396,94.336,94.371,987899993.0
2006-10-09 23:35:00,94.384,94.395,94.333,94.341,1115599995.0
2006-10-09 23:40:00,94.345,94.372,94.334,94.345,1162800000.0
2006-10-09 23:45:00,94.347,94.375,94.335,94.345,647400000.0
2006-10-09 23:50:00,94.359,94.378,94.322,94.328,1173199999.0
2006-10-09 23:55:00,94.329,94.337,94.292,94.304,714999993.0
2006-10-10 00:00:00,94.305,94.329,94.291,94.314,1041799991.0
2006-10-10 00:05:00,94.299,94.312,94.229,94.252,955899998.0
2006-10-10 00:10:00,94.275,94.312,94.264,94.287,1295799996.0
2006-10-10 00:15:00,94.305,94.325,94.28,94.325,836400007.0
2006-10-10 00:20:00,94.322,94.337,94.286,94.291,877999991.0
2006-10-10 00:25:00,94.315,94.328,94.263,94.295,1105999994.0
2006-10-10 00:30:00,94.275,94.312,94.232,94.232,765499993.0
2006-10-10 00:35:00,94.27,94.337,94.252,94.284,948099994.0
2006-10-10 00:40:00,94.311,94.329,94.271,94.271,731099993.0
2006-10-10 00:45:00,94.295,94.344,94.279,94.3,1240299995.0
2006-10-10 00:50:00,94.297,94.343,94.274,94.314,943199997.0
2006-10-10 00:55:00,94.31,94.327,94.26,94.303,1327400000.0
2006-10-10 01:00:00,94.3,94.316,94.273,94.294,794699999.0
2006-10-10 01:05:00,94.292,94.31,94.263,94.31,943999994.0
2006-10-10 01:10:00,94.312,94.33,94.277,94.294,1006599994.0
2006-10-10 01:15:00,94.328,94.368,94.315,94.354,1188800003.0
2006-10-10 01:20:00,94.322,94.369,94.322,94.34,993199997.0
2006-10-10 01:25:00,94.363,94.377,94.331,94.355,1219199990.0
2006-10-10 01:30:00,94.351,94.379,94.328,94.361,1131999991.0
2006-10-10 01:35:00,94.365,94.394,94.34,94.364,948100002.0
2006-10-10 01:40:00,94.373,94.373,94.324,94.345,1018499998.0
2006-10-10 01:45:00,94.344,94.349,94.315,94.335,1285799988.0
2006-10-10 01:50:00,94.327,94.353,94.307,94.308,1164199991.0
2006-10-10 01:55:00,94.326,94.343,94.296,94.322,1431400000.0
2006-10-10 02:00:00,94.32,94.338,94.302,94.31,1111499997.0
2006-10-10 02:05:00,94.302,94.329,94.286,94.302,1252199996.0
2006-10-10 02:10:00,94.302,94.324,94.284,94.298,1030899992.0
2006-10-10 02:15:00,94.295,94.322,94.27,94.293,1272399998.0
2006-10-10 02:20:00,94.288,94.304,94.258,94.29,931399992.0
2006-10-10 02:25:00,94.275,94.275,94.218,94.251,1242599997.0
2006-10-10 02:30:00,94.236,94.296,94.236,94.278,1157799991.0
2006-10-10 02:35:00,94.262,94.282,94.24,94.24,1071799996.0
2006-10-10 02:40:00,94.22,94.257,94.211,94.257,1167299992.0
2006-10-10 02:45:00,94.239,94.261,94.205,94.214,1217300001.0
2006-10-10 02:50:00,94.243,94.25,94.202,94.225,1241699997.0
2006-10-10 02:55:00,94.247,94.255,94.216,94.242,1143100003.0
2006-10-10 03:00:00,94.245,94.269,94.219,94.241,1216400004.0
2006-10-10 03:05:00,94.268,94.287,94.241,94.287,980700001.0
2006-10-10 03:10:00,94.28,94.303,94.255,94.297,1224000002.0
2006-10-10 03:15:00,94.281,94.315,94.257,94.306,1023199996.0
2006-10-10 03:20:00,94.303,94.318,94.257,94.282,1388300000.0
2006-10-10 03:25:00,94.309,94.332,94.29,94.3,746699993.0
2006-10-10 03:30:00,94.322,94.349,94.294,94.336,1110200004.0
2006-10-10 03:35:00,94.328,94.345,94.287,94.328,1084899993.0
2006-10-10 03:40:00,94.33,94.355,94.289,94.335,1206700008.0
2006-10-10 03:45:00,94.331,94.363,94.307,94.345,1248999996.0
2006-10-10 03:50:00,94.338,94.367,94.317,94.336,970399998.0
2006-10-10 03:55:00,94.34,94.37,94.309,94.358,664599991.0
2006-10-10 04:00:00,94.371,94.371,94.33,94.361,659599996.0
2006-10-10 04:05:00,94.356,94.365,94.319,94.337,1032999994.0
2006-10-10 04:10:00,94.347,94.371,94.333,94.353,923799995.0
2006-10-10 04:15:00,94.355,94.37,94.34,94.365,895699993.0
2006-10-10 04:20:00,94.335,94.391,94.326,94.355,943800003.0
2006-10-10 04:25:00,94.365,94.378,94.342,94.378,831500008.0
2006-10-10 04:30:00,94.391,94.391,94.337,94.365,1335599992.0
2006-10-10 04:35:00,94.35,94.409,94.342,94.375,947099992.0
2006-10-10 04:40:00,94.415,94.455,94.386,94.429,1149899988.0
2006-10-10 04:45:00,94.455,94.466,94.428,94.439,1236399993.0
2006-10-10 04:50:00,94.456,94.474,94.42,94.433,828399992.0
2006-10-10 04:55:00,94.445,94.505,94.431,94.465,1180499997.0
2006-10-10 05:00:00,94.493,94.493,94.418,94.492,964499995.0
2006-10-10 05:05:00,94.467,94.488,94.43,94.45,891200006.0
2006-10-10 05:10:00,94.45,94.471,94.414,94.456,781200005.0
2006-10-10 05:15:00,94.466,94.482,94.445,94.455,1471400002.0
2006-10-10 05:20:00,94.472,94.478,94.429,94.443,984899998.0
2006-10-10 05:25:00,94.431,94.448,94.393,94.422,747600001.0
2006-10-10 05:30:00,94.425,94.433,94.382,94.417,864399995.0
2006-10-10 05:35:00,94.424,94.438,94.392,94.41,928200000.0
2006-10-10 05:40:00,94.404,94.438,94.392,94.406,933799999.0
2006-10-10 05:45:00,94.388,94.42,94.328,94.39,932899994.0
2006-10-10 05:50:00,94.396,94.413,94.37,94.398,922399991.0
2006-10-10 05:55:00,94.37,94.474,94.37,94.474,789499992.0
2006-10-10 06:00:00,94.478,94.486,94.387,94.453,1191800003.0
2006-10-10 06:05:00,94.425,94.436,94.373,94.399,1201199995.0
2006-10-10 06:10:00,94.397,94.424,94.351,94.351,816700008.0
2006-10-10 06:15:00,94.34,94.395,94.34,94.37,873799983.0
2006-10-10 06:20:00,94.387,94.403,94.358,94.372,445000000.0
2006-10-10 06:25:00,94.368,94.38,94.312,94.348,700600001.0
2006-10-10 06:30:00,94.334,94.355,94.308,94.321,1013000004.0
2006-10-10 06:35:00,94.349,94.352,94.31,94.33,1170899992.0
2006-10-10 06:40:00,94.337,94.363,94.315,94.336,1138399985.0
2006-10-10 06:45:00,94.339,94.354,94.316,94.316,1072799998.0
2006-10-10 06:50:00,94.345,94.349,94.298,94.337,1044299991.0
2006-10-10 06:55:00,94.334,94.366,94.314,94.329,1257699994.0
2006-10-10 07:00:00,94.352,94.434,94.346,94.404,970900003.0
2006-10-10 07:05:00,94.386,94.405,94.343,94.347,1042699997.0
2006-10-10 07:10:00,94.368,94.428,94.362,94.395,1238299995.0
2006-10-10 07:15:00,94.393,94.405,94.342,94.352,1272100002.0
2006-10-10 07:20:00,94.341,94.367,94.314,94.344,1189599997.0
2006-10-10 07:25:00,94.341,94.378,94.332,94.352,1142700000.0
2006-10-10 07:30:00,94.37,94.37,94.32,94.359,880699989.0
2006-10-10 07:35:00,94.336,94.367,94.308,94.336,1189700007.0
2006-10-10 07:40:00,94.342,94.355,94.308,94.326,1081999992.0
2006-10-10 07:45:00,94.312,94.383,94.312,94.355,949900003.0
2006-10-10 07:50:00,94.329,94.388,94.328,94.381,999499993.0
2006-10-10 07:55:00,94.376,94.389,94.343,94.346,874000006.0
2006-10-10 08:00:00,94.351,94.375,94.332,94.357,1057299996.0
2006-10-10 08:05:00,94.367,94.385,94.339,94.373,1240199998.0
2006-10-10 08:10:00,94.363,94.378,94.321,94.33,1064299997.0
2006-10-10 08:15:00,94.328,94.378,94.29,94.349,1454099994.0
2006-10-10 08:20:00,94.374,94.407,94.352,94.367,1145999991.0
2006-10-10 08:25:00,94.368,94.383,94.338,94.36,1391100003.0
2006-10-10 08:30:00,94.351,94.38,94.315,94.346,1265100001.0
2006-10-10 08:35:00,94.343,94.343,94.288,94.316,1289299998.0
2006-10-10 08:40:00,94.332,94.334,94.282,94.285,1240800003.0
2006-10-10 08:45:00,94.303,94.322,94.276,94.295,1231499997.0
2006-10-10 08:50:00,94.295,94.314,94.247,94.272,962799990.0
2006-10-10 08:55:00,94.277,94.319,94.268,94.281,1068600003.0
2006-10-10 09:00:00,94.299,94.369,94.28,94.333,1024699994.0
2006-10-10 09:05:00,94.351,94.362,94.295,94.313,1057400001.0
2006-10-10 09:10:00,94.327,94.344,94.296,94.31,1154599995.0
2006-10-10 09:15:00,94.305,94.355,94.296,94.32,894699999.0
2006-10-10 09:20:00,94.345,94.378,94.307,94.357,1277500001.0
2006-10-10 09:25:00,94.354,94.386,94.324,94.37,1499299998.0
2006-10-10 09:30:00,94.362,94.378,94.328,94.334,1150099992.0
2006-10-10 09:35:00,94.324,94.35,94.296,94.312,1138499991.0
2006-10-10 09:40:00,94.327,94.337,94.285,94.324,1153799996.0
2006-10-10 09:45:00,94.325,94.38,94.295,94.361,1199900003.0
2006-10-10 09:50:00,94.379,94.437,94.356,94.424,1003799997.0
2006-10-10 09:55:00,94.4,94.469,94.4,94.433,1178000000.0
2006-10-10 10:00:00,94.411,94.462,94.386,94.445,1056999991.0
2006-10-10 10:05:00,94.446,94.446,94.397,94.413,1135000000.0
2006-10-10 10:10:00,94.44,94.445,94.405,94.414,1067099994.0
2006-10-10 10:15:00,94.434,94.44,94.384,94.404,1094800005.0
2006-10-10 10:20:00,94.386,94.401,94.291,94.326,1358000003.0
2006-10-10 10:25:00,94.34,94.34,94.258,94.266,1126099999.0
2006-10-10 10:30:00,94.279,94.283,94.204,94.263,1056200000.0
2006-10-10 10:35:00,94.263,94.336,94.175,94.333,1436299993.0
2006-10-10 10:40:00,94.333,94.35,94.276,94.305,1207699992.0
2006-10-10 10:45:00,94.324,94.346,94.289,94.301,1270599999.0
2006-10-10 10:50:00,94.344,94.347,94.268,94.287,1342199994.0
2006-10-10 10:55:00,94.288,94.327,94.275,94.282,1378299993.0
2006-10-10 11:00:00,94.302,94.317,94.215,94.229,1236200003.0
2006-10-10 11:05:00,94.238,94.268,94.216,94.22,1180999992.0
2006-10-10 11:10:00,94.224,94.273,94.213,94.255,1354499995.0
2006-10-10 11:15:00,94.245,94.321,94.234,94.316,1232199998.0
2006-10-10 11:20:00,94.296,94.309,94.249,94.283,1045999992.0
2006-10-10 11:25:00,94.281,94.308,94.246,94.307,1293999998.0
2006-10-10 11:30:00,94.315,94.319,94.258,94.276,1293900009.0
2006-10-10 11:35:00,94.296,94.315,94.268,94.275,1090400004.0
2006-10-10 11:40:00,94.269,94.318,94.267,94.3,1129599997.0
2006-10-10 11:45:00,94.305,94.319,94.267,94.287,1112599997.0
2006-10-10 11:50:00,94.27,94.315,94.268,94.291,1257799989.0
2006-10-10 11:55:00,94.273,94.292,94.237,94.255,1234999991.0
2006-10-10 12:00:00,94.259,94.295,94.237,94.291,1329000002.0
2006-10-10 12:05:00,94.291,94.314,94.265,94.311,887999991.0
2006-10-10 12:10:00,94.296,94.318,94.269,94.283,1183399986.0
2006-10-10 12:15:00,94.304,94.304,94.25,94.294,1198400002.0
2006-10-10 12:20:00,94.276,94.335,94.272,94.315,916000002.0
2006-10-10 12:25:00,94.317,94.34,94.272,94.296,1412700008.0
2006-10-10 12:30:00,94.272,94.308,94.267,94.308,954800000.0
2006-10-10 12:35:00,94.323,94.345,94.243,94.287,1008600002.0
2006-10-10 12:40:00,94.276,94.293,94.229,94.27,1042800001.0
2006-10-10 12:45:00,94.236,94.275,94.215,94.239,1320299996.0
2006-10-10 12:50:00,94.255,94.299,94.228,94.272,1174799990.0
2006-10-10 12:55:00,94.253,94.291,94.242,94.249,1085799998.0
2006-10-10 13:00:00,94.257,94.285,94.214,94.223,1324899984.0
2006-10-10 13:05:00,94.229,94.259,94.2,94.232,1483199999.0
2006-10-10 13:10:00,94.223,94.28,94.213,94.28,1386600006.0
2006-10-10 13:15:00,94.279,94.279,94.196,94.238,992999992.0
2006-10-10 13:20:00,94.244,94.256,94.215,94.256,958399999.0
2006-10-10 13:25:00,94.246,94.279,94.201,94.222,1451200004.0
2006-10-10 13:30:00,94.21,94.265,94.186,94.24,1348600006.0
2006-10-10 13:35:00,94.223,94.255,94.183,94.205,1130799998.0
2006-10-10 13:40:00,94.213,94.222,94.173,94.2,1123399998.0
2006-10-10 13:45:00,94.185,94.224,94.159,94.212,1083599993.0
2006-10-10 13:50:00,94.191,94.218,94.173,94.196,1321899994.0
2006-10-10 13:55:00,94.205,94.215,94.173,94.203,989400001.0
2006-10-10 14:00:00,94.213,94.229,94.169,94.183,1189799997.0
2006-10-10 14:05:00,94.21,94.239,94.181,94.229,865000000.0
2006-10-10 14:10:00,94.209,94.249,94.19,94.229,1026900002.0
2006-10-10 14:15:00,94.207,94.231,94.177,94.208,1062099994.0
2006-10-10 14:20:00,94.207,94.244,94.192,94.221,1046599994.0
2006-10-10 14:25:00,94.243,94.261,94.217,94.226,1179799989.0
2006-10-10 14:30:00,94.215,94.283,94.195,94.231,1270599988.0
2006-10-10 14:35:00,94.242,94.249,94.203,94.206,1094199995.0
2006-10-10 14:40:00,94.244,94.254,94.215,94.231,1340199990.0
2006-10-10 14:45:00,94.212,94.257,94.209,94.245,907200001.0
2006-10-10 14:50:00,94.234,94.251,94.194,94.224,1628100004.0
2006-10-10 14:55:00,94.228,94.237,94.166,94.237,812399993.0
2006-10-10 15:00:00,94.22,94.237,94.164,94.191,1203699996.0
2006-10-10 15:05:00,94.174,94.255,94.162,94.236,1187200001.0
2006-10-10 15:10:00,94.249,94.249,94.201,94.213,1177899996.0
2006-10-10 15:15:00,94.21,94.245,94.187,94.23,1278799991.0
2006-10-10 15:20:00,94.237,94.259,94.196,94.221,1406599995.0
2006-10-10 15:25:00,94.219,94.244,94.202,94.215,1120199988.0
2006-10-10 15:30:00,94.232,94.26,94.197,94.251,980699998.0
2006-10-10 15:35:00,94.245,94.267,94.204,94.205,1027299994.0
2006-10-10 15:40:00,94.223,94.255,94.203,94.225,1227999998.0
2006-10-10 15:45:00,94.204,94.249,94.204,94.231,1176799989.0
2006-10-10 15:50:00,94.244,94.296,94.219,94.263,1255199993.0
2006-10-10 15:55:00,94.279,94.302,94.242,94.256,1105199999.0
2006-10-10 16:00:00,94.272,94.316,94.251,94.316,867499995.0
2006-10-10 16:05:00,94.32,94.32,94.244,94.275,1056000007.0
2006-10-10 16:10:00,94.299,94.304,94.209,94.243,909499995.0
2006-10-10 16:15:00,94.251,94.261,94.196,94.221,942100004.0
2006-10-10 16:20:00,94.229,94.234,94.186,94.219,1286399998.0
2006-10-10 16:25:00,94.218,94.218,94.176,94.176,1253500002.0
2006-10-10 16:30:00,94.207,94.207,94.16,94.181,1043999996.0
2006-10-10 16:35:00,94.198,94.225,94.186,94.225,1223500003.0
2006-10-10 16:40:00,94.216,94.266,94.201,94.256,1359100002.0
2006-10-10 16:45:00,94.244,94.28,94.23,94.262,1052999995.0
2006-10-10 16:50:00,94.264,94.292,94.241,94.262,1080300000.0
2006-10-10 16:55:00,94.257,94.281,94.238,94.273,955699989.0
2006-10-10 17:00:00,94.269,94.269,94.218,94.243,972000000.0
2006-10-10 17:05:00,94.235,94.268,94.214,94.258,960899997.0
2006-10-10 17:10:00,94.233,94.295,94.229,94.278,1182599999.0
2006-10-10 17:15:00,94.275,94.314,94.265,94.291,1154699992.0
2006-10-10 17:20:00,94.277,94.343,94.268,94.343,896699996.0
2006-10-10 17:25:00,94.341,94.35,94.275,94.312,1034599996.0
2006-10-10 17:30:00,94.297,94.329,94.289,94.315,1160300003.0
2006-10-10 17:35:00,94.298,94.325,94.275,94.279,1130399997.0
2006-10-10 17:40:00,94.278,94.32,94.258,94.314,1157699981.0
2006-10-10 17:45:00,94.312,94.316,94.249,94.252,1181099993.0
2006-10-10 17:50:00,94.255,94.272,94.221,94.249,1032099994.0
2006-10-10 17:55:00,94.252,94.273,94.227,94.248,1059099992.0
2006-10-10 18:00:00,94.27,94.281,94.236,94.25,7707099960.0
2006-10-10 18:05:00,94.26,94.26,94.22,94.24,9140999940.0
2006-10-10 18:10:00,94.247,94.26,94.205,94.26,7185399980.0
2006-10-10 18:15:00,94.25,94.28,94.216,94.242,6541399981.0
2006-10-10 18:20:00,94.246,94.29,94.225,94.28,9188199952.0
2006-10-10 18:25:00,94.29,94.318,94.241,94.317,8100699982.0
2006-10-10 18:30:00,94.312,94.33,94.282,94.295,8319199960.0
2006-10-10 18:35:00,94.307,94.311,94.261,94.298,5704299997.0
2006-10-10 18:40:00,94.28,94.318,94.278,94.29,5033699964.0
2006-10-10 18:45:00,94.285,94.313,94.268,94.295,3020499992.0
2006-10-10 18:50:00,94.29,94.302,94.248,94.248,6711500000.0
2006-10-10 18:55:00,94.27,94.31,94.25,94.29,4483099983.0
2006-10-10 19:00:00,94.312,94.325,94.282,94.29,2070099990.0
2006-10-10 19:05:00,94.308,94.329,94.273,94.296,5844199983.0
2006-10-10 19:10:00,94.307,94.314,94.271,94.303,1629499993.0
2006-10-10 19:15:00,94.302,94.312,94.256,94.28,3711699990.0
2006-10-10 19:20:00,94.285,94.31,94.257,94.288,3879599987.0
2006-10-10 19:25:00,94.277,94.277,94.208,94.217,5734399996.0
2006-10-10 19:30:00,94.239,94.267,94.193,94.238,4765799994.0
2006-10-10 19:35:00,94.236,94.259,94.207,94.246,3532299992.0
2006-10-10 19:40:00,94.223,94.249,94.201,94.216,4391099994.0
2006-10-10 19:45:00,94.2,94.247,94.2,94.217,3381299989.0
2006-10-10 19:50:00,94.233,94.241,94.203,94.231,2994099991.0
2006-10-10 19:55:00,94.232,94.277,94.204,94.265,3124300001.0
2006-10-10 20:00:00,94.245,94.25,94.218,94.224,2621399988.0
2006-10-10 20:05:00,94.216,94.262,94.188,94.242,3016799992.0
2006-10-10 20:10:00,94.243,94.256,94.184,94.214,5098799980.0
2006-10-10 20:15:00,94.201,94.276,94.2,94.276,4266999986.0
2006-10-10 20:20:00,94.276,94.307,94.248,94.256,3953799992.0
2006-10-10 20:25:00,94.263,94.3,94.239,94.29,5925100002.0
2006-10-10 20:30:00,94.3,94.32,94.25,94.266,4565399996.0
2006-10-10 20:35:00,94.261,94.268,94.213,94.245,4114999985.0
2006-10-10 20:40:00,94.233,94.266,94.215,94.255,5965799987.0
2006-10-10 20:45:00,94.235,94.26,94.193,94.193,4563999978.0
2006-10-10 20:50:00,94.208,94.233,94.192,94.214,4197499977.0
2006-10-10 20:55:00,94.223,94.25,94.18,94.23,4795900000.0
2006-10-10 21:00:00,94.24,94.25,94.179,94.203,3691400001.0
2006-10-10 21:05:00,94.208,94.229,94.182,94.202,2350799984.0
2006-10-10 21:10:00,94.23,94.243,94.192,94.238,3439899991.0
2006-10-10 21:15:00,94.218,94.234,94.188,94.215,4791699967.0
2006-10-10 21:20:00,94.225,94.241,94.192,94.21,6783099992.0
2006-10-10 21:25:00,94.219,94.238,94.193,94.218,3117200005.0
2006-10-10 21:30:00,94.218,94.228,94.174,94.174,2558199992.0
2006-10-10 21:35:00,94.195,94.242,94.181,94.242,1743200004.0
2006-10-10 21:40:00,94.203,94.222,94.166,94.208,3373599999.0
2006-10-10 21:45:00,94.178,94.209,94.167,94.185,3346900002.0
2006-10-10 21:50:00,94.187,94.223,94.172,94.198,1555799997.0
2006-10-10 21:55:00,94.198,94.235,94.192,94.231,1618299993.0
2006-10-10 22:00:00,94.203,94.223,94.177,94.202,3603299994.0
2006-10-10 22:05:00,94.187,94.222,94.177,94.184,1144199996.0
2006-10-10 22:10:00,94.207,94.216,94.169,94.196,1881300003.0
2006-10-10 22:15:00,94.195,94.242,94.17,94.197,1685400002.0
2006-10-10 22:20:00,94.19,94.243,94.185,94.243,1310699994.0
2006-10-10 22:25:00,94.205,94.245,94.185,94.214,1764600005.0
2006-10-10 22:30:00,94.226,94.244,94.173,94.222,2107799998.0
2006-10-10 22:35:00,94.228,94.231,94.199,94.214,1350899994.0
2006-10-10 22:40:00,94.232,94.261,94.196,94.25,1893599999.0
2006-10-10 22:45:00,94.239,94.269,94.216,94.232,2205700000.0
2006-10-10 22:50:00,94.25,94.27,94.194,94.237,1518199985.0
2006-10-10 22:55:00,94.256,94.274,94.193,94.232,1439000003.0
2006-10-10 23:00:00,94.272,94.274,94.218,94.219,784600001.0
2006-10-10 23:05:00,94.233,94.255,94.211,94.235,1171899995.0
2006-10-10 23:10:00,94.256,94.259,94.217,94.238,1052699995.0
2006-10-10 23:15:00,94.249,94.252,94.202,94.245,909499997.0
2006-10-10 23:20:00,94.212,94.245,94.184,94.197,900199990.0
2006-10-10 23:25:00,94.236,94.236,94.16,94.183,962599996.0
2006-10-10 23:30:00,94.192,94.21,94.142,94.166,1453399989.0
2006-10-10 23:35:00,94.167,94.207,94.123,94.176,993699997.0
2006-10-10 23:40:00,94.17,94.17,94.068,94.1,1435399989.0
2006-10-10 23:45:00,94.097,94.115,94.072,94.113,888799997.0
2006-10-10 23:50:00,94.094,94.171,94.094,94.129,1071999991.0
2006-10-10 23:55:00,94.131,94.147,94.108,94.12,677300003.0
2006-10-11 00:00:00,94.097,94.146,94.071,94.1,1040499999.0
2006-10-11 00:05:00,94.09,94.107,94.058,94.058,938199998.0
2006-10-11 00:10:00,94.081,94.103,94.065,94.083,722199999.0
2006-10-11 00:15:00,94.076,94.127,94.069,94.127,1013299989.0
2006-10-11 00:20:00,94.106,94.127,94.051,94.079,864499995.0
2006-10-11 00:25:00,94.082,94.094,94.055,94.088,921099992.0
2006-10-11 00:30:00,94.078,94.093,94.046,94.046,940400000.0
2006-10-11 00:35:00,94.06,94.114,94.06,94.095,1239699991.0
2006-10-11 00:40:00,94.113,94.142,94.079,94.13,978600003.0
2006-10-11 00:45:00,94.084,94.112,94.071,94.101,1076000005.0
2006-10-11 00:50:00,94.078,94.096,94.052,94.065,904400002.0
2006-10-11 00:55:00,94.069,94.115,94.044,94.065,1227599994.0
2006-10-11 01:00:00,94.069,94.086,94.044,94.057,757199997.0
2006-10-11 01:05:00,94.07,94.087,94.043,94.087,947500006.0
2006-10-11 01:10:00,94.077,94.11,94.071,94.1,1006100006.0
2006-10-11 01:15:00,94.094,94.131,94.076,94.124,878099999.0
2006-10-11 01:20:00,94.078,94.11,94.074,94.074,1078400001.0
2006-10-11 01:25:00,94.094,94.154,94.074,94.154,861800004.0
2006-10-11 01:30:00,94.151,94.161,94.111,94.145,988699992.0
2006-10-11 01:35:00,94.128,94.168,94.125,94.162,1054499994.0
2006-10-11 01:40:00,94.161,94.176,94.122,94.154,1011399998.0
2006-10-11 01:45:00,94.148,94.181,94.137,94.154,1129399998.0
2006-10-11 01:50:00,94.133,94.191,94.132,94.191,1166000000.0
2006-10-11 01:55:00,94.183,94.184,94.133,94.162,1697999984.0
2006-10-11 02:00:00,94.158,94.171,94.122,94.126,1080300006.0
2006-10-11 02:05:00,94.148,94.177,94.122,94.137,1411199998.0
2006-10-11 02:10:00,94.137,94.19,94.12,94.153,1039499994.0
2006-10-11 02:15:00,94.158,94.169,94.124,94.148,1068300004.0
2006-10-11 02:20:00,94.155,94.188,94.116,94.119,1208999992.0
2006-10-11 02:25:00,94.141,94.196,94.124,94.133,1027099993.0
2006-10-11 02:30:00,94.114,94.157,94.114,94.145,740800001.0
2006-10-11 02:35:00,94.142,94.172,94.118,94.157,1282299989.0
2006-10-11 02:40:00,94.14,94.18,94.137,94.169,1319199988.0
2006-10-11 02:45:00,94.162,94.183,94.137,94.147,992099995.0
2006-10-11 02:50:00,94.154,94.17,94.129,94.157,1209999986.0
2006-10-11 02:55:00,94.162,94.191,94.14,94.163,1637099994.0
2006-10-11 03:00:00,94.175,94.181,94.134,94.147,1024999994.0
2006-10-11 03:05:00,94.146,94.175,94.134,94.16,1003099998.0
2006-10-11 03:10:00,94.144,94.17,94.129,94.146,962599992.0
2006-10-11 03:15:00,94.154,94.185,94.131,94.173,1036800002.0
2006-10-11 03:20:00,94.14,94.177,94.125,94.142,1259900001.0
2006-10-11 03:25:00,94.147,94.148,94.101,94.123,1285399993.0
2006-10-11 03:30:00,94.127,94.171,94.104,94.126,980800001.0
2006-10-11 03:35:00,94.114,94.151,94.104,94.131,1076799990.0
2006-10-11 03:40:00,94.106,94.169,94.089,94.126,858600005.0
2006-10-11 03:45:00,94.122,94.148,94.096,94.148,926100001.0
2006-10-11 03:50:00,94.125,94.144,94.091,94.12,917600000.0
2006-10-11 03:55:00,94.107,94.124,94.089,94.103,748299997.0
2006-10-11 04:00:00,94.098,94.133,94.076,94.118,614699994.0
2006-10-11 04:05:00,94.121,94.137,94.09,94.12,1166099996.0
2006-10-11 04:10:00,94.13,94.152,94.109,94.12,851399994.0
2006-10-11 04:15:00,94.138,94.15,94.104,94.148,1176599994.0
2006-10-11 04:20:00,94.109,94.151,94.109,94.127,961100001.0
2006-10-11 04:25:00,94.125,94.15,94.106,94.12,966999995.0
2006-10-11 04:30:00,94.128,94.132,94.095,94.107,905799996.0
2006-10-11 04:35:00,94.144,94.161,94.08,94.1,1051399997.0
2006-10-11 04:40:00,94.119,94.126,94.084,94.107,738899996.0
2006-10-11 04:45:00,94.123,94.137,94.103,94.125,737599997.0
2006-10-11 04:50:00,94.116,94.137,94.094,94.123,938799998.0
2006-10-11 04:55:00,94.119,94.174,94.105,94.105,691400001.0
2006-10-11 05:00:00,94.113,94.15,94.086,94.111,1017099999.0
2006-10-11 05:05:00,94.123,94.135,94.086,94.116,1125499990.0
2006-10-11 05:10:00,94.117,94.157,94.096,94.135,644600004.0
2006-10-11 05:15:00,94.121,94.143,94.112,94.116,1003900000.0
2006-10-11 05:20:00,94.136,94.137,94.107,94.12,565199996.0
2006-10-11 05:25:00,94.127,94.148,94.105,94.145,839900001.0
2006-10-11 05:30:00,94.123,94.157,94.111,94.125,805899992.0
2006-10-11 05:35:00,94.126,94.146,94.108,94.114,675699993.0
2006-10-11 05:40:00,94.133,94.167,94.101,94.116,698199999.0
2006-10-11 05:45:00,94.132,94.173,94.102,94.163,899599991.0
2006-10-11 05:50:00,94.135,94.195,94.118,94.15,839099998.0
2006-10-11 05:55:00,94.154,94.162,94.115,94.161,721100003.0
2006-10-11 06:00:00,94.142,94.164,94.099,94.132,1012200006.0
2006-10-11 06:05:00,94.116,94.152,94.105,94.139,1132099992.0
2006-10-11 06:10:00,94.137,94.15,94.101,94.127,1086399994.0
2006-10-11 06:15:00,94.12,94.167,94.102,94.167,1016800005.0
2006-10-11 06:20:00,94.122,94.153,94.117,94.139,737199995.0
2006-10-11 06:25:00,94.106,94.162,94.106,94.116,983400001.0
2006-10-11 06:30:00,94.125,94.147,94.111,94.129,583900000.0
2006-10-11 06:35:00,94.143,94.162,94.109,94.125,789900003.0
2006-10-11 06:40:00,94.137,94.171,94.122,94.141,1005699995.0
2006-10-11 06:45:00,94.13,94.143,94.107,94.138,828100000.0
2006-10-11 06:50:00,94.141,94.156,94.11,94.126,952799997.0
2006-10-11 06:55:00,94.142,94.16,94.126,94.146,1155900001.0
2006-10-11 07:00:00,94.151,94.159,94.116,94.135,992699999.0
2006-10-11 07:05:00,94.144,94.147,94.104,94.141,849299997.0
2006-10-11 07:10:00,94.124,94.14,94.103,94.116,1045899989.0
2006-10-11 07:15:00,94.121,94.135,94.094,94.102,937599996.0
2006-10-11 07:20:00,94.129,94.155,94.082,94.098,841400001.0
2006-10-11 07:25:00,94.097,94.123,94.073,94.096,1127100002.0
2006-10-11 07:30:00,94.12,94.12,94.062,94.093,1013499997.0
2006-10-11 07:35:00,94.077,94.108,94.061,94.087,1265099992.0
2006-10-11 07:40:00,94.091,94.122,94.083,94.11,1116499994.0
2006-10-11 07:45:00,94.1,94.115,94.063,94.097,878799990.0
2006-10-11 07:50:00,94.096,94.112,94.072,94.096,1269999992.0
2006-10-11 07:55:00,94.094,94.112,94.075,94.086,1036199999.0
2006-10-11 08:00:00,94.102,94.124,94.08,94.103,978899996.0
2006-10-11 08:05:00,94.107,94.123,94.089,94.11,1067099992.0
2006-10-11 08:10:00,94.107,94.129,94.066,94.094,951099991.0
2006-10-11 08:15:00,94.094,94.121,94.075,94.083,1445699990.0
2006-10-11 08:20:00,94.115,94.13,94.082,94.093,1184700000.0
2006-10-11 08:25:00,94.112,94.158,94.096,94.133,1106799988.0
2006-10-11 08:30:00,94.119,94.14,94.084,94.104,887600003.0
2006-10-11 08:35:00,94.086,94.103,94.062,94.072,1108799999.0
2006-10-11 08:40:00,94.072,94.108,94.06,94.06,937299995.0
2006-10-11 08:45:00,94.102,94.11,94.062,94.095,1233600002.0
2006-10-11 08:50:00,94.093,94.136,94.068,94.087,1051500003.0
2006-10-11 08:55:00,94.105,94.119,94.036,94.048,1085599995.0
2006-10-11 09:00:00,94.051,94.093,94.02,94.07,1317399994.0
2006-10-11 09:05:00,94.091,94.093,94.021,94.035,1209199997.0
2006-10-11 09:10:00,94.031,94.038,93.956,93.973,909399996.0
2006-10-11 09:15:00,93.984,93.997,93.93,93.976,1047200002.0
2006-10-11 09:20:00,93.985,94.008,93.962,93.972,1054800000.0
2006-10-11 09:25:00,93.976,94.017,93.937,94.002,1101899990.0
2006-10-11 09:30:00,94.006,94.03,93.974,94.027,1277599997.0
2006-10-11 09:35:00,93.999,94.036,93.982,94.02,1339699996.0
2006-10-11 09:40:00,94.023,94.039,93.941,93.95,1221299988.0
2006-10-11 09:45:00,93.969,93.997,93.949,93.979,1004099997.0
2006-10-11 09:50:00,93.969,94.006,93.969,93.995,1117199997.0
2006-10-11 09:55:00,93.974,94.026,93.974,93.999,1077599996.0
2006-10-11 10:00:00,94.027,94.073,94.014,94.053,1092800000.0
2006-10-11 10:05:00,94.054,94.083,94.018,94.066,778600000.0
2006-10-11 10:10:00,94.056,94.066,94.014,94.025,993599999.0
2006-10-11 10:15:00,94.048,94.06,94.009,94.03,1272899986.0
2006-10-11 10:20:00,94.043,94.091,94.02,94.08,1306199999.0
2006-10-11 10:25:00,94.073,94.091,94.032,94.044,844100007.0
2006-10-11 10:30:00,94.068,94.095,94.021,94.075,843300000.0
2006-10-11 10:35:00,94.104,94.128,94.067,94.077,1109200005.0
2006-10-11 10:40:00,94.063,94.099,94.046,94.057,1383300000.0
2006-10-11 10:45:00,94.07,94.084,93.984,93.984,1106699993.0
2006-10-11 10:50:00,94.009,94.02,93.964,94.001,1166099999.0
2006-10-11 10:55:00,93.984,94.047,93.984,94.039,1301699992.0
2006-10-11 11:00:00,94.029,94.056,93.988,94.011,1129899994.0
2006-10-11 11:05:00,94.012,94.025,93.973,93.997,895000000.0
2006-10-11 11:10:00,93.979,94.023,93.966,93.995,1219700002.0
2006-10-11 11:15:00,94.012,94.08,93.993,94.075,973199997.0
2006-10-11 11:20:00,94.08,94.1,94.053,94.063,1321800008.0
2006-10-11 11:25:00,94.074,94.111,94.047,94.069,1028999994.0
2006-10-11 11:30:00,94.068,94.12,94.063,94.101,1341199998.0
2006-10-11 11:35:00,94.095,94.105,94.035,94.067,1158099995.0
2006-10-11 11:40:00,94.056,94.083,94.049,94.079,1503099990.0
2006-10-11 11:45:00,94.075,94.087,94.029,94.029,1257500000.0
2006-10-11 11:50:00,94.026,94.057,94.002,94.01,1397899995.0
2006-10-11 11:55:00,94.017,94.078,94.017,94.065,1144899994.0
2006-10-11 12:00:00,94.075,94.102,94.039,94.087,1095700005.0
2006-10-11 12:05:00,94.081,94.106,94.061,94.085,1124600000.0
2006-10-11 12:10:00,94.083,94.086,94.042,94.059,1410999997.0
2006-10-11 12:15:00,94.062,94.1,94.044,94.079,971299988.0
2006-10-11 12:20:00,94.081,94.116,94.06,94.064,1227499996.0
2006-10-11 12:25:00,94.062,94.075,94.016,94.029,1101199994.0
2006-10-11 12:30:00,94.012,94.076,94.012,94.061,1074900002.0
2006-10-11 12:35:00,94.044,94.068,94.011,94.042,866599996.0
2006-10-11 12:40:00,94.044,94.067,94.008,94.015,990499998.0
2006-10-11 12:45:00,94.039,94.065,94.019,94.047,1337400008.0
2006-10-11 12:50:00,94.074,94.087,93.979,94.073,948799997.0
2006-10-11 12:55:00,94.034,94.072,94.0,94.0,969199997.0
2006-10-11 13:00:00,94.027,94.064,94.024,94.045,1254099997.0
2006-10-11 13:05:00,94.041,94.041,93.987,93.991,1031199992.0
2006-10-11 13:10:00,93.999,94.019,93.955,93.955,1181199999.0
2006-10-11 13:15:00,93.975,94.018,93.916,94.0,1078199999.0
2006-10-11 13:20:00,94.012,94.063,93.998,94.029,936400002.0
2006-10-11 13:25:00,94.016,94.053,94.01,94.048,1044199996.0
2006-10-11 13:30:00,94.043,94.072,94.026,94.038,866900000.0
2006-10-11 13:35:00,94.037,94.077,94.018,94.055,1199399993.0
2006-10-11 13:40:00,94.06,94.06,94.008,94.045,1167499998.0
2006-10-11 13:45:00,94.038,94.088,94.023,94.062,1000699997.0
2006-10-11 13:50:00,94.065,94.087,94.046,94.072,1342099989.0
2006-10-11 13:55:00,94.073,94.096,94.055,94.061,1062599991.0
2006-10-11 14:00:00,94.067,94.113,94.052,94.077,1255899998.0
2006-10-11 14:05:00,94.1,94.125,94.064,94.102,1072700000.0
2006-10-11 14:10:00,94.092,94.113,94.065,94.084,1263599997.0
2006-10-11 14:15:00,94.07,94.105,94.068,94.085,1129899996.0
2006-10-11 14:20:00,94.075,94.112,94.046,94.082,1243899988.0
2006-10-11 14:25:00,94.059,94.093,94.03,94.062,1308499999.0
2006-10-11 14:30:00,94.063,94.065,93.997,94.032,1112699995.0
2006-10-11 14:35:00,94.067,94.081,94.036,94.06,977299994.0
2006-10-11 14:40:00,94.083,94.116,94.076,94.116,1200699997.0
2006-10-11 14:45:00,94.103,94.12,94.064,94.07,1305000003.0
2006-10-11 14:50:00,94.105,94.119,94.067,94.112,1263599993.0
2006-10-11 14:55:00,94.091,94.166,94.081,94.15,1138900001.0
2006-10-11 15:00:00,94.175,94.178,94.12,94.149,841099995.0
2006-10-11 15:05:00,94.148,94.18,94.119,94.157,854099998.0
2006-10-11 15:10:00,94.161,94.207,94.142,94.148,833200001.0
2006-10-11 15:15:00,94.161,94.183,94.117,94.12,1328800006.0
2006-10-11 15:20:00,94.14,94.168,94.073,94.142,1146900004.0
2006-10-11 15:25:00,94.137,94.156,94.084,94.102,1082000000.0
2006-10-11 15:30:00,94.104,94.118,94.072,94.098,1032799993.0
2006-10-11 15:35:00,94.082,94.108,94.048,94.067,1034899999.0
2006-10-11 15:40:00,94.049,94.077,94.027,94.077,847000000.0
2006-10-11 15:45:00,94.072,94.106,94.054,94.103,881099993.0
2006-10-11 15:50:00,94.09,94.132,94.071,94.11,1230899997.0
2006-10-11 15:55:00,94.123,94.123,94.029,94.06,932700004.0
2006-10-11 16:00:00,94.046,94.086,94.025,94.057,1376399998.0
2006-10-11 16:05:00,94.083,94.106,94.054,94.064,1279200001.0
2006-10-11 16:10:00,94.084,94.135,94.046,94.12,1020700003.0
2006-10-11 16:15:00,94.124,94.185,94.111,94.165,1159699996.0
2006-10-11 16:20:00,94.143,94.165,94.103,94.133,1132900000.0
2006-10-11 16:25:00,94.117,94.131,94.087,94.105,1188699997.0
2006-10-11 16:30:00,94.092,94.135,94.086,94.094,957199999.0
2006-10-11 16:35:00,94.092,94.13,94.084,94.118,1253700004.0
2006-10-11 16:40:00,94.117,94.142,94.093,94.106,1111100000.0
2006-10-11 16:45:00,94.116,94.133,94.08,94.104,1293899998.0
2006-10-11 16:50:00,94.127,94.142,94.096,94.125,1256399990.0
2006-10-11 16:55:00,94.118,94.156,94.093,94.097,969699991.0
2006-10-11 17:00:00,94.079,94.121,94.075,94.075,951699995.0
2006-10-11 17:05:00,94.08,94.112,94.068,94.107,1187199992.0
2006-10-11 17:10:00,94.094,94.126,94.079,94.091,1064700000.0
2006-10-11 17:15:00,94.092,94.117,94.07,94.103,1389600002.0
2006-10-11 17:20:00,94.099,94.13,94.082,94.121,910299998.0
2006-10-11 17:25:00,94.105,94.126,94.089,94.096,1374800001.0
2006-10-11 17:30:00,94.103,94.12,94.073,94.073,1291100007.0
2006-10-11 17:35:00,94.081,94.107,94.048,94.081,1080500000.0
2006-10-11 17:40:00,94.088,94.11,94.063,94.074,1220399993.0
2006-10-11 17:45:00,94.084,94.122,94.073,94.075,1289400000.0
2006-10-11 17:50:00,94.103,94.105,94.031,94.068,1142699990.0
2006-10-11 17:55:00,94.068,94.068,94.011,94.033,1149300005.0
2006-10-11 18:00:00,94.025,94.06,93.985,94.04,8474799970.0
2006-10-11 18:05:00,94.05,94.07,93.995,94.002,10102799952.0
2006-10-11 18:10:00,94.025,94.06,93.996,94.05,7206499983.0
2006-10-11 18:15:00,94.06,94.06,94.002,94.026,5360599992.0
2006-10-11 18:20:00,94.013,94.032,93.989,94.01,9427899979.0
2006-10-11 18:25:00,94.008,94.029,93.98,94.01,7594699975.0
2006-10-11 18:30:00,94.005,94.017,93.978,93.984,5973299994.0
2006-10-11 18:35:00,94.007,94.017,93.97,94.01,5431999971.0
2006-10-11 18:40:00,93.999,94.048,93.999,94.02,5263799993.0
2006-10-11 18:45:00,94.023,94.053,93.994,94.013,2943799997.0
2006-10-11 18:50:00,93.998,94.055,93.992,94.024,6159999988.0
2006-10-11 18:55:00,94.031,94.048,94.009,94.028,4542499992.0
2006-10-11 19:00:00,94.029,94.048,94.012,94.036,2374300003.0
2006-10-11 19:05:00,94.028,94.083,94.024,94.069,5647599983.0
2006-10-11 19:10:00,94.088,94.1,94.057,94.091,1635299994.0
2006-10-11 19:15:00,94.084,94.117,94.068,94.086,4055699993.0
2006-10-11 19:20:00,94.089,94.112,94.066,94.089,3991899995.0
2006-10-11 19:25:00,94.093,94.115,94.063,94.07,5246099976.0
2006-10-11 19:30:00,94.079,94.097,94.039,94.071,4752599977.0
2006-10-11 19:35:00,94.067,94.094,94.033,94.053,3630499993.0
2006-10-11 19:40:00,94.072,94.088,94.048,94.048,3828800013.0
2006-10-11 19:45:00,94.068,94.087,94.04,94.063,2778899998.0
2006-10-11 19:50:00,94.063,94.082,94.038,94.071,3245100009.0
2006-10-11 19:55:00,94.072,94.075,94.019,94.052,3328499991.0
2006-10-11 20:00:00,94.058,94.084,94.017,94.039,2381899989.0
2006-10-11 20:05:00,94.029,94.051,93.996,94.032,2689099997.0
2006-10-11 20:10:00,94.04,94.068,93.993,94.06,5025999985.0
2006-10-11 20:15:00,94.044,94.063,94.001,94.023,4438999995.0
2006-10-11 20:20:00,94.032,94.04,93.928,93.958,4415499993.0
2006-10-11 20:25:00,93.972,94.004,93.949,93.978,6413700003.0
2006-10-11 20:30:00,94.0,94.02,93.928,93.972,4501299977.0
2006-10-11 20:35:00,93.964,94.003,93.946,93.995,4052199986.0
2006-10-11 20:40:00,93.977,94.022,93.966,93.995,5413499976.0
2006-10-11 20:45:00,93.978,94.014,93.957,93.985,4530499992.0
2006-10-11 20:50:00,93.988,94.076,93.957,94.036,4164399984.0
2006-10-11 20:55:00,94.035,94.082,93.974,94.032,7419799982.0
2006-10-11 21:00:00,94.017,94.06,94.001,94.03,4803499985.0
2006-10-11 21:05:00,94.03,94.081,94.011,94.048,2471099993.0
2006-10-11 21:10:00,94.043,94.077,94.027,94.058,3788700000.0
2006-10-11 21:15:00,94.067,94.074,94.017,94.056,4678400000.0
2006-10-11 21:20:00,94.046,94.065,94.001,94.023,7001399985.0
2006-10-11 21:25:00,94.002,94.043,94.002,94.027,3405499986.0
2006-10-11 21:30:00,94.036,94.075,94.026,94.03,2462699989.0
2006-10-11 21:35:00,94.043,94.058,94.011,94.033,1807199999.0
2006-10-11 21:40:00,94.027,94.045,93.995,94.045,3808099988.0
2006-10-11 21:45:00,94.024,94.055,94.005,94.027,3412099993.0
2006-10-11 21:50:00,94.04,94.066,94.006,94.039,1492400003.0
2006-10-11 21:55:00,94.062,94.085,94.023,94.047,1623599999.0
2006-10-11 22:00:00,94.055,94.066,94.011,94.02,3641699979.0
2006-10-11 22:05:00,94.026,94.046,93.992,93.999,1349999991.0
2006-10-11 22:10:00,94.009,94.031,93.984,94.014,1790999992.0
2006-10-11 22:15:00,94.02,94.055,94.004,94.021,1741099998.0
2006-10-11 22:20:00,94.019,94.037,93.991,94.023,1359799994.0
2006-10-11 22:25:00,94.017,94.032,93.98,93.98,1586999987.0
2006-10-11 22:30:00,94.014,94.03,93.992,94.015,1681199996.0
2006-10-11 22:35:00,94.025,94.045,93.995,94.035,1375499991.0
2006-10-11 22:40:00,94.02,94.048,93.995,94.014,1901199994.0
2006-10-11 22:45:00,94.037,94.07,94.009,94.06,2096200000.0
2006-10-11 22:50:00,94.066,94.077,94.011,94.059,1789399992.0
2006-10-11 22:55:00,94.046,94.073,93.983,94.03,1637200001.0
2006-10-11 23:00:00,94.033,94.057,94.007,94.02,1011899996.0
2006-10-11 23:05:00,94.01,94.056,94.006,94.029,1128700001.0
2006-10-11 23:10:00,94.034,94.068,94.021,94.046,769099999.0
2006-10-11 23:15:00,94.057,94.094,94.007,94.031,1078800007.0
2006-10-11 23:20:00,94.037,94.072,94.017,94.044,1247299991.0
2006-10-11 23:25:00,94.058,94.075,94.019,94.049,1059300001.0
2006-10-11 23:30:00,94.052,94.072,94.007,94.037,1296999994.0
2006-10-11 23:35:00,94.044,94.082,94.026,94.035,1023200002.0
2006-10-11 23:40:00,94.041,94.073,94.023,94.067,1307999999.0
2006-10-11 23:45:00,94.065,94.087,94.015,94.052,858000004.0
2006-10-11 23:50:00,94.06,94.072,94.011,94.014,924300002.0
2006-10-11 23:55:00,93.988,94.04,93.988,94.016,860899997.0
2006-10-12 00:00:00,94.014,94.076,93.998,94.058,1051799993.0
2006-10-12 00:05:00,94.046,94.069,94.025,94.025,959500002.0
2006-10-12 00:10:00,94.039,94.064,94.02,94.034,792199999.0
2006-10-12 00:15:00,94.032,94.077,94.026,94.043,957799996.0
2006-10-12 00:20:00,94.092,94.095,94.026,94.05,1005799996.0
2006-10-12 00:25:00,94.087,94.087,94.04,94.075,864299994.0
2006-10-12 00:30:00,94.06,94.071,94.004,94.004,998600001.0
2006-10-12 00:35:00,94.02,94.078,94.008,94.041,1057099995.0
2006-10-12 00:40:00,94.033,94.07,94.018,94.031,850000005.0
2006-10-12 00:45:00,94.037,94.065,94.027,94.048,1150000004.0
2006-10-12 00:50:00,94.045,94.092,94.037,94.083,913499993.0
2006-10-12 00:55:00,94.069,94.088,94.035,94.06,878100000.0
2006-10-12 01:00:00,94.032,94.099,94.03,94.091,1074599992.0
2006-10-12 01:05:00,94.066,94.104,94.066,94.097,806600005.0
2006-10-12 01:10:00,94.102,94.114,94.074,94.076,1026500002.0
2006-10-12 01:15:00,94.109,94.124,94.08,94.092,897899999.0
2006-10-12 01:20:00,94.082,94.114,94.059,94.086,963800000.0
2006-10-12 01:25:00,94.077,94.09,94.048,94.085,1153200007.0
2006-10-12 01:30:00,94.098,94.105,94.057,94.085,1304099997.0
2006-10-12 01:35:00,94.07,94.091,94.042,94.063,844199993.0
2006-10-12 01:40:00,94.058,94.08,94.007,94.064,960099997.0
2006-10-12 01:45:00,94.051,94.092,94.036,94.086,1060299993.0
2006-10-12 01:50:00,94.053,94.092,94.029,94.039,1394799991.0
2006-10-12 01:55:00,94.049,94.077,94.022,94.063,1457699998.0
2006-10-12 02:00:00,94.073,94.109,94.051,94.071,837799992.0
2006-10-12 02:05:00,94.082,94.105,94.06,94.094,1141899994.0
2006-10-12 02:10:00,94.082,94.103,94.049,94.06,784599992.0
2006-10-12 02:15:00,94.047,94.095,94.017,94.082,1141199991.0
2006-10-12 02:20:00,94.071,94.095,94.045,94.065,1144099993.0
2006-10-12 02:25:00,94.077,94.082,94.045,94.07,1321099985.0
2006-10-12 02:30:00,94.038,94.086,94.037,94.074,1027899999.0
2006-10-12 02:35:00,94.068,94.082,94.025,94.064,1208699995.0
2006-10-12 02:40:00,94.07,94.077,94.042,94.07,1276499996.0
2006-10-12 02:45:00,94.054,94.079,94.035,94.047,1118099998.0
2006-10-12 02:50:00,94.057,94.097,94.03,94.044,1094400001.0
2006-10-12 02:55:00,94.048,94.067,94.019,94.032,1251399992.0
2006-10-12 03:00:00,94.036,94.065,94.007,94.047,1402800002.0
2006-10-12 03:05:00,94.059,94.077,94.035,94.057,1156100003.0
2006-10-12 03:10:00,94.052,94.075,94.03,94.062,1042899993.0
2006-10-12 03:15:00,94.058,94.069,94.031,94.044,848999994.0
2006-10-12 03:20:00,94.042,94.07,94.037,94.057,1254299996.0
2006-10-12 03:25:00,94.055,94.07,94.023,94.037,1113200003.0
2006-10-12 03:30:00,94.048,94.077,94.015,94.03,1104600006.0
2006-10-12 03:35:00,94.021,94.074,94.011,94.05,954399987.0
2006-10-12 03:40:00,94.048,94.066,94.004,94.065,808300008.0
2006-10-12 03:45:00,94.052,94.064,94.007,94.039,1042300000.0
2006-10-12 03:50:00,94.046,94.065,94.005,94.017,1200200002.0
2006-10-12 03:55:00,94.026,94.078,94.016,94.047,911899999.0
2006-10-12 04:00:00,94.052,94.089,94.034,94.089,816399995.0
2006-10-12 04:05:00,94.076,94.107,94.062,94.062,1083199999.0
2006-10-12 04:10:00,94.078,94.088,94.051,94.063,878700006.0
2006-10-12 04:15:00,94.069,94.108,94.057,94.098,860100001.0
2006-10-12 04:20:00,94.06,94.105,94.058,94.073,749799991.0
2006-10-12 04:25:00,94.081,94.095,94.05,94.068,1125300007.0
2006-10-12 04:30:00,94.079,94.107,94.041,94.061,1061300006.0
2006-10-12 04:35:00,94.053,94.073,94.039,94.04,1191299996.0
2006-10-12 04:40:00,94.05,94.079,94.016,94.016,809499997.0
2006-10-12 04:45:00,94.065,94.067,94.026,94.062,1204100003.0
2006-10-12 04:50:00,94.064,94.077,94.04,94.043,1036400005.0
2006-10-12 04:55:00,94.057,94.071,94.036,94.043,804599996.0
2006-10-12 05:00:00,94.075,94.082,94.017,94.055,1014599995.0
2006-10-12 05:05:00,94.063,94.071,94.007,94.045,1302899997.0
2006-10-12 05:10:00,94.08,94.081,94.022,94.055,1051200009.0
2006-10-12 05:15:00,94.06,94.065,94.033,94.038,921200003.0
2006-10-12 05:20:00,94.042,94.063,94.011,94.063,933099996.0
2006-10-12 05:25:00,94.066,94.066,94.008,94.049,890999996.0
2006-10-12 05:30:00,94.058,94.063,94.019,94.036,1014999993.0
2006-10-12 05:35:00,94.047,94.067,94.021,94.035,1076099997.0
2006-10-12 05:40:00,94.038,94.076,94.024,94.052,874699991.0
2006-10-12 05:45:00,94.068,94.089,94.002,94.066,737300001.0
2006-10-12 05:50:00,94.083,94.099,94.043,94.057,1030299993.0
2006-10-12 05:55:00,94.055,94.085,94.03,94.078,785699996.0
2006-10-12 06:00:00,94.075,94.103,94.058,94.087,733300000.0
2006-10-12 06:05:00,94.084,94.1,94.054,94.083,1233099980.0
2006-10-12 06:10:00,94.082,94.086,94.044,94.058,1116300002.0
2006-10-12 06:15:00,94.054,94.078,94.032,94.043,799600002.0
2006-10-12 06:20:00,94.049,94.092,94.032,94.072,989700002.0
2006-10-12 06:25:00,94.047,94.079,94.033,94.065,615300000.0
2006-10-12 06:30:00,94.058,94.089,94.025,94.053,930699996.0
2006-10-12 06:35:00,94.06,94.082,94.038,94.079,652499992.0
2006-10-12 06:40:00,94.077,94.092,94.052,94.067,879600006.0
2006-10-12 06:45:00,94.071,94.082,94.049,94.075,602200003.0
2006-10-12 06:50:00,94.071,94.086,94.033,94.067,949399996.0
2006-10-12 06:55:00,94.073,94.076,94.039,94.059,934699994.0
2006-10-12 07:00:00,94.068,94.08,94.037,94.047,1052399996.0
2006-10-12 07:05:00,94.055,94.071,94.013,94.05,1150400000.0
2006-10-12 07:10:00,94.048,94.08,94.029,94.039,1199099995.0
2006-10-12 07:15:00,94.06,94.087,94.047,94.067,1300299997.0
2006-10-12 07:20:00,94.083,94.093,94.051,94.073,1107200004.0
2006-10-12 07:25:00,94.069,94.086,94.04,94.067,1103299996.0
2006-10-12 07:30:00,94.077,94.1,94.051,94.087,806399996.0
2006-10-12 07:35:00,94.065,94.098,94.045,94.079,1133699994.0
2006-10-12 07:40:00,94.095,94.101,94.059,94.081,1087900002.0
2006-10-12 07:45:00,94.057,94.096,94.041,94.064,1013199995.0
2006-10-12 07:50:00,94.069,94.087,94.051,94.064,894900000.0
2006-10-12 07:55:00,94.079,94.097,94.036,94.064,1014800000.0
2006-10-12 08:00:00,94.041,94.063,94.011,94.046,1193300000.0
2006-10-12 08:05:00,94.03,94.053,93.981,94.03,1166299991.0
2006-10-12 08:10:00,94.009,94.032,93.957,93.957,1129599998.0
2006-10-12 08:15:00,93.965,94.008,93.955,93.984,943899995.0
2006-10-12 08:20:00,94.004,94.006,93.911,93.911,1279800001.0
2006-10-12 08:25:00,93.94,93.96,93.921,93.925,1131299994.0
2006-10-12 08:30:00,93.951,94.009,93.938,93.966,672800004.0
2006-10-12 08:35:00,93.96,94.03,93.945,94.0,1295200000.0
2006-10-12 08:40:00,93.996,94.02,93.978,93.982,1222699997.0
2006-10-12 08:45:00,94.012,94.012,93.951,93.982,1215999989.0
2006-10-12 08:50:00,93.967,93.98,93.909,93.947,867599997.0
2006-10-12 08:55:00,93.927,93.981,93.927,93.981,1049999995.0
2006-10-12 09:00:00,93.978,94.013,93.95,94.0,983099998.0
2006-10-12 09:05:00,93.999,94.041,93.977,94.041,1273700001.0
2006-10-12 09:10:00,94.019,94.038,93.98,94.029,1181999997.0
2006-10-12 09:15:00,94.012,94.036,93.985,94.02,1317800006.0
2006-10-12 09:20:00,94.02,94.055,93.999,94.015,1138500000.0
2006-10-12 09:25:00,94.016,94.043,93.981,94.01,1581999990.0
2006-10-12 09:30:00,94.045,94.07,94.007,94.044,1011099995.0
2006-10-12 09:35:00,94.03,94.086,94.024,94.061,1240500003.0
2006-10-12 09:40:00,94.056,94.107,94.041,94.07,1268699994.0
2006-10-12 09:45:00,94.088,94.094,94.053,94.063,902499996.0
2006-10-12 09:50:00,94.071,94.094,94.054,94.078,1000499992.0
2006-10-12 09:55:00,94.078,94.115,94.056,94.056,1009900007.0
2006-10-12 10:00:00,94.088,94.143,94.06,94.111,1142800009.0
2006-10-12 10:05:00,94.108,94.113,94.059,94.1,1129599997.0
2006-10-12 10:10:00,94.099,94.162,94.084,94.135,1226399992.0
2006-10-12 10:15:00,94.142,94.164,94.114,94.123,1187800001.0
2006-10-12 10:20:00,94.136,94.17,94.115,94.126,1236500003.0
2006-10-12 10:25:00,94.115,94.168,94.1,94.139,1121699996.0
2006-10-12 10:30:00,94.143,94.173,94.112,94.148,909299987.0
2006-10-12 10:35:00,94.162,94.168,94.089,94.108,1157199992.0
2006-10-12 10:40:00,94.122,94.137,94.085,94.085,1364699991.0
2006-10-12 10:45:00,94.106,94.124,94.08,94.09,1050300001.0
2006-10-12 10:50:00,94.11,94.132,94.075,94.108,1174799990.0
2006-10-12 10:55:00,94.108,94.145,94.085,94.103,1179799997.0
2006-10-12 11:00:00,94.087,94.108,94.036,94.073,1001400002.0
2006-10-12 11:05:00,94.071,94.089,94.055,94.06,1117899999.0
2006-10-12 11:10:00,94.075,94.091,94.044,94.081,1295099995.0
2006-10-12 11:15:00,94.056,94.085,94.03,94.066,1329199991.0
2006-10-12 11:20:00,94.085,94.09,94.046,94.05,1144899997.0
2006-10-12 11:25:00,94.053,94.077,94.032,94.074,1165500001.0
2006-10-12 11:30:00,94.058,94.08,94.03,94.068,1549399995.0
2006-10-12 11:35:00,94.045,94.077,94.041,94.073,1092999991.0
2006-10-12 11:40:00,94.077,94.08,94.049,94.063,1218899992.0
2006-10-12 11:45:00,94.039,94.1,94.005,94.03,1284199996.0
2006-10-12 11:50:00,94.04,94.071,94.019,94.034,1495399990.0
2006-10-12 11:55:00,94.052,94.057,93.993,94.037,1149599985.0
2006-10-12 12:00:00,94.037,94.044,93.978,94.042,1119099989.0
2006-10-12 12:05:00,94.026,94.036,93.998,94.033,1166399992.0
2006-10-12 12:10:00,94.02,94.055,94.001,94.033,1402300002.0
2006-10-12 12:15:00,94.011,94.042,93.995,94.01,1097799992.0
2006-10-12 12:20:00,94.012,94.036,93.977,94.004,848800000.0
2006-10-12 12:25:00,93.993,94.036,93.988,94.015,1221999999.0
2006-10-12 12:30:00,94.024,94.039,93.992,94.011,1172300004.0
2006-10-12 12:35:00,94.011,94.036,93.964,94.01,1158999988.0
2006-10-12 12:40:00,94.015,94.028,93.96,93.977,769799996.0
2006-10-12 12:45:00,93.989,94.033,93.962,94.019,1009399985.0
2006-10-12 12:50:00,94.018,94.038,93.964,94.016,998399996.0
2006-10-12 12:55:00,93.989,94.051,93.987,94.01,778400000.0
2006-10-12 13:00:00,94.008,94.068,94.003,94.034,1177999990.0
2006-10-12 13:05:00,94.043,94.07,94.012,94.033,1310100002.0
2006-10-12 13:10:00,94.039,94.06,94.013,94.026,1209199992.0
2006-10-12 13:15:00,94.051,94.066,93.984,94.033,975899992.0
2006-10-12 13:20:00,94.035,94.07,94.025,94.055,895599999.0
2006-10-12 13:25:00,94.058,94.098,94.025,94.063,1267699999.0
2006-10-12 13:30:00,94.052,94.052,93.955,93.967,803600000.0
2006-10-12 13:35:00,93.963,93.993,93.944,93.993,1263500001.0
2006-10-12 13:40:00,93.986,94.02,93.962,94.014,1200899993.0
2006-10-12 13:45:00,94.016,94.027,93.975,93.991,1047799998.0
2006-10-12 13:50:00,93.995,94.025,93.978,94.007,1482899991.0
2006-10-12 13:55:00,94.004,94.048,94.002,94.024,1330100001.0
2006-10-12 14:00:00,94.023,94.033,93.988,93.997,1206099989.0
2006-10-12 14:05:00,94.016,94.033,93.977,94.033,799200007.0
2006-10-12 14:10:00,94.032,94.032,93.986,94.007,1078699999.0
2006-10-12 14:15:00,94.022,94.058,94.0,94.036,1161299994.0
2006-10-12 14:20:00,94.022,94.036,93.961,93.989,999600002.0
2006-10-12 14:25:00,93.977,94.02,93.948,93.973,1167499997.0
2006-10-12 14:30:00,93.978,94.037,93.968,93.993,1115299990.0
2006-10-12 14:35:00,94.023,94.028,93.965,93.993,913499997.0
2006-10-12 14:40:00,94.026,94.036,93.977,93.977,1200900001.0
2006-10-12 14:45:00,93.961,94.038,93.961,94.034,1202299989.0
2006-10-12 14:50:00,94.026,94.062,93.987,93.994,1402099995.0
2006-10-12 14:55:00,94.027,94.027,93.936,93.94,1304899991.0
2006-10-12 15:00:00,93.942,93.953,93.887,93.899,979899996.0
2006-10-12 15:05:00,93.901,93.922,93.873,93.922,818699995.0
2006-10-12 15:10:00,93.928,93.945,93.898,93.905,972999998.0
2006-10-12 15:15:00,93.919,93.938,93.884,93.906,1360600002.0
2006-10-12 15:20:00,93.921,93.964,93.899,93.961,1198000006.0
2006-10-12 15:25:00,93.947,93.969,93.921,93.921,824400001.0
2006-10-12 15:30:00,93.936,93.953,93.91,93.921,946799994.0
2006-10-12 15:35:00,93.92,93.971,93.917,93.94,1091999998.0
2006-10-12 15:40:00,93.936,93.966,93.927,93.953,1179199993.0
2006-10-12 15:45:00,93.952,93.971,93.915,93.941,1124599996.0
2006-10-12 15:50:00,93.946,93.997,93.928,93.981,1245300003.0
2006-10-12 15:55:00,93.992,94.009,93.959,93.971,1056899997.0
2006-10-12 16:00:00,93.968,94.018,93.954,93.985,1383599990.0
2006-10-12 16:05:00,93.996,94.004,93.959,93.96,1122699998.0
2006-10-12 16:10:00,93.992,94.015,93.956,94.001,954699995.0
2006-10-12 16:15:00,94.008,94.03,93.965,93.998,1160199997.0
2006-10-12 16:20:00,94.022,94.042,93.977,93.986,1009699986.0
2006-10-12 16:25:00,94.008,94.03,93.972,93.993,1409999985.0
2006-10-12 16:30:00,94.018,94.055,93.971,94.029,1317699990.0
2006-10-12 16:35:00,94.012,94.068,93.993,94.003,1341300007.0
2006-10-12 16:40:00,94.008,94.045,93.984,94.006,1523099990.0
2006-10-12 16:45:00,94.005,94.034,93.972,93.993,1168299995.0
2006-10-12 16:50:00,94.003,94.039,93.968,94.008,1283000005.0
2006-10-12 16:55:00,93.981,94.043,93.962,94.028,1114900002.0
2006-10-12 17:00:00,94.003,94.038,93.962,93.977,1406300003.0
2006-10-12 17:05:00,93.958,94.025,93.936,93.996,1299899991.0
2006-10-12 17:10:00,93.998,94.035,93.963,94.005,1440199990.0
2006-10-12 17:15:00,93.982,94.024,93.966,93.982,1241499991.0
2006-10-12 17:20:00,93.991,94.018,93.962,94.004,992099994.0
2006-10-12 17:25:00,93.992,94.014,93.96,94.014,1202400002.0
2006-10-12 17:30:00,93.989,94.008,93.943,93.976,1044500003.0
2006-10-12 17:35:00,93.99,94.013,93.97,93.997,1077000004.0
2006-10-12 17:40:00,93.991,94.027,93.979,94.025,892199995.0
2006-10-12 17:45:00,94.021,94.029,93.991,93.991,1251699998.0
2006-10-12 17:50:00,94.0,94.048,93.995,94.029,1226899992.0
2006-10-12 17:55:00,94.038,94.046,93.995,94.006,1192699993.0
2006-10-12 18:00:00,94.016,94.03,93.955,94.02,7447499981.0
2006-10-12 18:05:00,94.03,94.04,94.02,94.03,9198999960.0
2006-10-12 18:10:00,94.037,94.06,93.997,94.06,6864899982.0
2006-10-12 18:15:00,94.05,94.07,94.019,94.043,6257599974.0
2006-10-12 18:20:00,94.032,94.06,94.003,94.02,9528499985.0
2006-10-12 18:25:00,94.05,94.06,94.011,94.025,6583900007.0
2006-10-12 18:30:00,94.024,94.05,93.993,94.025,7539399956.0
2006-10-12 18:35:00,94.033,94.055,94.001,94.019,5440999967.0
2006-10-12 18:40:00,94.018,94.054,94.01,94.019,5404399993.0
2006-10-12 18:45:00,94.019,94.047,93.992,94.003,2935799982.0
2006-10-12 18:50:00,94.011,94.051,94.004,94.016,6033999994.0
2006-10-12 18:55:00,94.02,94.037,93.993,94.007,4985300001.0
2006-10-12 19:00:00,94.008,94.043,93.99,94.021,2151199997.0
2006-10-12 19:05:00,94.032,94.035,93.974,94.03,5109199976.0
2006-10-12 19:10:00,94.02,94.03,93.977,94.004,1827599993.0
2006-10-12 19:15:00,94.018,94.035,93.979,93.98,4009099975.0
2006-10-12 19:20:00,93.987,94.021,93.963,94.013,4113399988.0
2006-10-12 19:25:00,94.017,94.034,93.977,94.007,5408799987.0
2006-10-12 19:30:00,94.021,94.021,93.969,94.001,4451699977.0
2006-10-12 19:35:00,94.005,94.042,93.98,94.014,3594799992.0
2006-10-12 19:40:00,94.028,94.044,93.999,94.027,4148799982.0
2006-10-12 19:45:00,94.032,94.051,94.009,94.051,3228199986.0
2006-10-12 19:50:00,94.034,94.058,94.019,94.035,3042499972.0
2006-10-12 19:55:00,94.036,94.074,94.022,94.065,3271999981.0
2006-10-12 20:00:00,94.063,94.071,94.023,94.065,2446099991.0
2006-10-12 20:05:00,94.052,94.075,94.017,94.064,3050899980.0
2006-10-12 20:10:00,94.068,94.071,94.005,94.037,5264799993.0
2006-10-12 20:15:00,94.035,94.067,94.016,94.057,4570300003.0
2006-10-12 20:20:00,94.06,94.075,94.037,94.058,4124499982.0
2006-10-12 20:25:00,94.06,94.09,94.028,94.08,6385599975.0
2006-10-12 20:30:00,94.059,94.08,94.023,94.027,5540699982.0
2006-10-12 20:35:00,94.041,94.07,94.003,94.065,4444100001.0
2006-10-12 20:40:00,94.052,94.078,94.034,94.056,5636699977.0
2006-10-12 20:45:00,94.072,94.075,94.042,94.049,4471999986.0
2006-10-12 20:50:00,94.061,94.077,94.014,94.047,4079099991.0
2006-10-12 20:55:00,94.05,94.08,94.039,94.07,4543799981.0
2006-10-12 21:00:00,94.08,94.08,94.012,94.012,2883199979.0
2006-10-12 21:05:00,94.007,94.064,94.002,94.055,2749399997.0
2006-10-12 21:10:00,94.06,94.076,94.029,94.06,3089399987.0
2006-10-12 21:15:00,94.067,94.082,94.034,94.054,4623000000.0
2006-10-12 21:20:00,94.055,94.073,94.026,94.052,6917999977.0
2006-10-12 21:25:00,94.048,94.065,94.032,94.043,3568699991.0
2006-10-12 21:30:00,94.044,94.082,94.022,94.03,2930000003.0
2006-10-12 21:35:00,94.047,94.06,94.004,94.059,1606399991.0
2006-10-12 21:40:00,94.036,94.077,94.012,94.041,3715500000.0
2006-10-12 21:45:00,94.05,94.067,94.029,94.036,3223200008.0
2006-10-12 21:50:00,94.054,94.059,94.008,94.028,1719000003.0
2006-10-12 21:55:00,94.023,94.058,94.011,94.044,1760199999.0
2006-10-12 22:00:00,94.038,94.058,93.983,94.012,3861899986.0
2006-10-12 22:05:00,94.02,94.032,93.992,94.01,1256299995.0
2006-10-12 22:10:00,94.01,94.036,93.972,94.013,1889499994.0
2006-10-12 22:15:00,94.025,94.045,93.995,94.028,1655899992.0
2006-10-12 22:20:00,94.028,94.034,93.984,94.016,1107399998.0
2006-10-12 22:25:00,94.017,94.043,94.001,94.025,2119299998.0
2006-10-12 22:30:00,94.018,94.055,94.01,94.027,1892099992.0
2006-10-12 22:35:00,94.026,94.045,94.005,94.01,1674499995.0
2006-10-12 22:40:00,94.012,94.048,94.006,94.03,2030300005.0
2006-10-12 22:45:00,94.017,94.039,93.969,94.021,2387399997.0
2006-10-12 22:50:00,94.004,94.027,93.961,94.003,1337600001.0
2006-10-12 22:55:00,93.99,94.024,93.954,93.967,1456399995.0
2006-10-12 23:00:00,94.002,94.051,93.984,94.03,871300002.0
2006-10-12 23:05:00,94.014,94.077,94.01,94.059,916899998.0
2006-10-12 23:10:00,94.048,94.069,94.033,94.053,1088099989.0
2006-10-12 23:15:00,94.061,94.066,94.007,94.013,1144300001.0
2006-10-12 23:20:00,94.026,94.028,93.989,94.023,1198299997.0
2006-10-12 23:25:00,94.009,94.028,93.99,94.007,803599998.0
2006-10-12 23:30:00,94.026,94.026,93.987,94.008,1157300000.0
2006-10-12 23:35:00,94.031,94.038,93.966,94.006,1081999998.0
2006-10-12 23:40:00,94.015,94.026,93.981,94.026,1368399997.0
2006-10-12 23:45:00,93.999,94.022,93.96,93.977,1069199999.0
2006-10-12 23:50:00,93.958,94.048,93.958,94.03,991899998.0
2006-10-12 23:55:00,94.039,94.049,94.008,94.033,1052699996.0
2006-10-13 00:00:00,94.036,94.067,94.008,94.052,1020299993.0
2006-10-13 00:05:00,94.066,94.087,93.99,93.99,1203100004.0
2006-10-13 00:10:00,94.035,94.055,93.999,94.017,797999996.0
2006-10-13 00:15:00,94.015,94.057,94.013,94.036,804599993.0
2006-10-13 00:20:00,94.041,94.094,94.016,94.07,896499987.0
2006-10-13 00:25:00,94.077,94.082,94.035,94.082,1055200003.0
2006-10-13 00:30:00,94.074,94.074,94.026,94.026,1030399991.0
2006-10-13 00:35:00,94.068,94.095,94.045,94.058,1304000003.0
2006-10-13 00:40:00,94.053,94.095,94.046,94.076,1347900004.0
2006-10-13 00:45:00,94.063,94.114,94.056,94.097,1121099999.0
2006-10-13 00:50:00,94.097,94.12,94.078,94.097,725499998.0
2006-10-13 00:55:00,94.095,94.142,94.08,94.107,1158099994.0
2006-10-13 01:00:00,94.079,94.12,94.072,94.097,1006699999.0
2006-10-13 01:05:00,94.1,94.115,94.064,94.1,865000007.0
2006-10-13 01:10:00,94.103,94.122,94.048,94.074,1094799994.0
2006-10-13 01:15:00,94.067,94.089,94.04,94.048,1137999999.0
2006-10-13 01:20:00,94.048,94.096,94.041,94.082,1210400009.0
2006-10-13 01:25:00,94.09,94.114,94.065,94.071,1106799993.0
2006-10-13 01:30:00,94.081,94.102,94.053,94.079,1052099996.0
2006-10-13 01:35:00,94.07,94.112,94.044,94.073,1093500006.0
2006-10-13 01:40:00,94.076,94.085,94.029,94.057,753400000.0
2006-10-13 01:45:00,94.076,94.085,94.028,94.056,1065399992.0
2006-10-13 01:50:00,94.026,94.064,93.99,94.033,1219099995.0
2006-10-13 01:55:00,94.018,94.045,93.983,94.017,1335099994.0
2006-10-13 02:00:00,94.031,94.079,94.011,94.014,1262799998.0
2006-10-13 02:05:00,94.033,94.049,93.969,93.969,1163599995.0
2006-10-13 02:10:00,93.971,93.978,93.924,93.928,1228100002.0
2006-10-13 02:15:00,93.925,93.959,93.903,93.958,1227999999.0
2006-10-13 02:20:00,93.938,94.001,93.928,93.982,1328599998.0
2006-10-13 02:25:00,93.97,93.995,93.939,93.96,1512399993.0
2006-10-13 02:30:00,93.944,94.017,93.944,94.015,922100007.0
2006-10-13 02:35:00,93.992,94.016,93.966,93.988,1142200003.0
2006-10-13 02:40:00,93.96,94.004,93.949,93.974,1511499991.0
2006-10-13 02:45:00,93.968,93.98,93.935,93.951,929400001.0
2006-10-13 02:50:00,93.952,94.015,93.946,94.015,678299993.0
2006-10-13 02:55:00,94.018,94.018,93.97,93.988,1075799994.0
2006-10-13 03:00:00,93.987,94.006,93.959,93.968,1066899994.0
2006-10-13 03:05:00,93.982,93.993,93.94,93.98,1182699992.0
2006-10-13 03:10:00,93.961,94.009,93.941,93.992,1483100001.0
2006-10-13 03:15:00,93.986,94.025,93.968,94.015,869100005.0
2006-10-13 03:20:00,94.007,94.045,93.991,94.014,1251599993.0
2006-10-13 03:25:00,94.02,94.035,93.98,94.017,1236899999.0
2006-10-13 03:30:00,94.015,94.069,93.984,94.041,1268400003.0
2006-10-13 03:35:00,94.041,94.06,93.994,93.997,1003200001.0
2006-10-13 03:40:00,93.995,94.037,93.974,94.001,1101899999.0
2006-10-13 03:45:00,93.978,94.041,93.978,94.04,1389500003.0
2006-10-13 03:50:00,94.026,94.048,93.983,94.003,1053899987.0
2006-10-13 03:55:00,94.008,94.033,93.984,93.991,1171099996.0
2006-10-13 04:00:00,93.996,94.014,93.963,93.98,541400001.0
2006-10-13 04:05:00,94.022,94.035,93.966,94.017,1194799996.0
2006-10-13 04:10:00,94.02,94.027,93.976,94.004,995900001.0
2006-10-13 04:15:00,93.997,94.025,93.985,93.996,879799997.0
2006-10-13 04:20:00,93.999,94.032,93.972,94.012,784000002.0
2006-10-13 04:25:00,94.021,94.036,93.991,94.011,841099999.0
2006-10-13 04:30:00,94.002,94.035,93.996,94.0,816199999.0
2006-10-13 04:35:00,94.019,94.031,93.969,93.977,1044000007.0
2006-10-13 04:40:00,93.985,94.034,93.976,94.001,1136500001.0
2006-10-13 04:45:00,94.008,94.03,93.983,94.0,941999993.0
2006-10-13 04:50:00,94.008,94.028,93.977,93.999,1095600000.0
2006-10-13 04:55:00,94.006,94.029,93.985,93.99,728399998.0
2006-10-13 05:00:00,93.998,94.038,93.991,94.003,956100001.0
2006-10-13 05:05:00,94.001,94.04,94.001,94.035,1081000001.0
2006-10-13 05:10:00,94.032,94.039,93.996,94.033,909000004.0
2006-10-13 05:15:00,94.025,94.044,94.007,94.011,814000001.0
2006-10-13 05:20:00,94.034,94.045,94.002,94.04,829499998.0
2006-10-13 05:25:00,94.036,94.047,93.998,94.024,941399993.0
2006-10-13 05:30:00,94.032,94.032,94.001,94.015,593199997.0
2006-10-13 05:35:00,94.01,94.042,94.006,94.016,1150299996.0
2006-10-13 05:40:00,94.0,94.031,93.994,94.017,697099992.0
2006-10-13 05:45:00,94.011,94.045,93.963,94.034,1063999992.0
2006-10-13 05:50:00,94.033,94.063,94.012,94.057,1190699987.0
2006-10-13 05:55:00,94.019,94.075,94.019,94.055,915000016.0
2006-10-13 06:00:00,94.062,94.073,94.017,94.044,1076100004.0
2006-10-13 06:05:00,94.027,94.045,94.012,94.04,1499499994.0
2006-10-13 06:10:00,94.019,94.035,93.976,94.015,715899999.0
2006-10-13 06:15:00,94.005,94.045,94.005,94.032,955499994.0
2006-10-13 06:20:00,94.04,94.074,94.019,94.047,460799997.0
2006-10-13 06:25:00,94.044,94.078,94.03,94.048,1356100003.0
2006-10-13 06:30:00,94.045,94.077,94.039,94.054,697800005.0
2006-10-13 06:35:00,94.065,94.09,94.042,94.071,903399998.0
2006-10-13 06:40:00,94.082,94.1,94.055,94.069,1025499995.0
2006-10-13 06:45:00,94.065,94.091,94.045,94.052,889799994.0
2006-10-13 06:50:00,94.066,94.09,94.047,94.07,835099993.0
2006-10-13 06:55:00,94.075,94.098,94.053,94.087,1202700003.0
2006-10-13 07:00:00,94.084,94.09,94.056,94.077,963900001.0
2006-10-13 07:05:00,94.054,94.089,94.044,94.07,1048599992.0
2006-10-13 07:10:00,94.09,94.1,94.058,94.077,1081599992.0
2006-10-13 07:15:00,94.095,94.106,94.061,94.077,1148099990.0
2006-10-13 07:20:00,94.079,94.146,94.079,94.126,970199996.0
2006-10-13 07:25:00,94.117,94.168,94.11,94.162,927799995.0
2006-10-13 07:30:00,94.157,94.191,94.125,94.145,959600003.0
2006-10-13 07:35:00,94.133,94.171,94.123,94.165,1007099999.0
2006-10-13 07:40:00,94.165,94.189,94.126,94.154,997499993.0
2006-10-13 07:45:00,94.125,94.164,94.108,94.118,1111799990.0
2006-10-13 07:50:00,94.115,94.147,94.104,94.141,976999993.0
2006-10-13 07:55:00,94.145,94.158,94.107,94.123,988500000.0
2006-10-13 08:00:00,94.13,94.141,94.075,94.09,1201699990.0
2006-10-13 08:05:00,94.089,94.113,94.058,94.095,996499991.0
2006-10-13 08:10:00,94.084,94.124,94.078,94.086,1115199986.0
2006-10-13 08:15:00,94.103,94.115,94.064,94.091,888500004.0
2006-10-13 08:20:00,94.105,94.121,94.073,94.075,1047599995.0
2006-10-13 08:25:00,94.08,94.112,94.058,94.074,1289499996.0
2006-10-13 08:30:00,94.065,94.105,94.043,94.085,1154600002.0
2006-10-13 08:35:00,94.071,94.121,94.059,94.095,1134500001.0
2006-10-13 08:40:00,94.096,94.117,94.068,94.084,1198399997.0
2006-10-13 08:45:00,94.107,94.116,94.078,94.101,941600003.0
2006-10-13 08:50:00,94.102,94.14,94.08,94.114,1158500002.0
2006-10-13 08:55:00,94.115,94.16,94.1,94.112,1374600015.0
2006-10-13 09:00:00,94.143,94.185,94.117,94.128,1280099982.0
2006-10-13 09:05:00,94.133,94.164,94.099,94.164,1165799992.0
2006-10-13 09:10:00,94.167,94.174,94.107,94.107,1192699991.0
2006-10-13 09:15:00,94.121,94.147,94.086,94.12,879399997.0
2006-10-13 09:20:00,94.139,94.156,94.105,94.135,1231499996.0
2006-10-13 09:25:00,94.14,94.165,94.122,94.142,994400006.0
2006-10-13 09:30:00,94.138,94.155,93.98,93.98,1011200006.0
2006-10-13 09:35:00,93.983,93.999,93.901,93.976,1236500000.0
2006-10-13 09:40:00,93.976,93.976,93.894,93.896,1162899994.0
2006-10-13 09:45:00,93.904,93.969,93.89,93.961,1272299996.0
2006-10-13 09:50:00,93.945,93.968,93.877,93.916,919199996.0
2006-10-13 09:55:00,93.909,93.954,93.909,93.925,1028499999.0
2006-10-13 10:00:00,93.945,93.984,93.912,93.942,1099399998.0
2006-10-13 10:05:00,93.962,93.975,93.907,93.946,979399999.0
2006-10-13 10:10:00,93.953,93.973,93.918,93.942,1239700002.0
2006-10-13 10:15:00,93.944,93.944,93.885,93.9,1343400003.0
2006-10-13 10:20:00,93.905,93.942,93.881,93.928,1288499995.0
2006-10-13 10:25:00,93.916,93.932,93.869,93.893,831300005.0
2006-10-13 10:30:00,93.901,93.943,93.86,93.941,1121799996.0
2006-10-13 10:35:00,93.915,93.967,93.915,93.951,1154299997.0
2006-10-13 10:40:00,93.944,93.978,93.92,93.937,1379900009.0
2006-10-13 10:45:00,93.947,93.99,93.939,93.939,1158899998.0
2006-10-13 10:50:00,93.961,93.998,93.943,93.986,854499994.0
2006-10-13 10:55:00,93.988,94.006,93.958,93.982,1226699992.0
2006-10-13 11:00:00,93.981,93.981,93.944,93.965,1013699999.0
2006-10-13 11:05:00,93.965,93.987,93.942,93.973,1078600002.0
2006-10-13 11:10:00,93.962,93.972,93.932,93.946,1426099995.0
2006-10-13 11:15:00,93.948,93.985,93.916,93.965,1120699997.0
2006-10-13 11:20:00,93.971,94.006,93.967,93.991,1276699998.0
2006-10-13 11:25:00,94.005,94.011,93.966,93.987,1060600000.0
2006-10-13 11:30:00,93.998,94.032,93.957,93.989,1339199993.0
2006-10-13 11:35:00,93.997,94.036,93.977,94.015,892100000.0
2006-10-13 11:40:00,94.013,94.077,94.013,94.07,1192199997.0
2006-10-13 11:45:00,94.053,94.066,94.018,94.027,1365499995.0
2006-10-13 11:50:00,94.036,94.084,94.03,94.04,1022000004.0
2006-10-13 11:55:00,94.039,94.083,94.023,94.057,1032399994.0
2006-10-13 12:00:00,94.053,94.077,94.033,94.074,1414700002.0
2006-10-13 12:05:00,94.052,94.095,94.033,94.033,1146000001.0
2006-10-13 12:10:00,94.053,94.07,94.0,94.025,1280200000.0
2006-10-13 12:15:00,94.03,94.067,94.013,94.046,1028799989.0
2006-10-13 12:20:00,94.05,94.072,93.998,94.044,888999998.0
2006-10-13 12:25:00,94.035,94.053,93.98,94.001,1077799988.0
2006-10-13 12:30:00,93.993,94.013,93.965,93.999,1010300005.0
2006-10-13 12:35:00,93.979,94.005,93.961,93.981,819600002.0
2006-10-13 12:40:00,93.969,94.007,93.958,93.982,933200003.0
2006-10-13 12:45:00,93.986,94.001,93.965,93.976,1255599991.0
2006-10-13 12:50:00,93.969,94.018,93.953,93.967,1270999986.0
2006-10-13 12:55:00,93.956,93.963,93.903,93.917,1162099994.0
2006-10-13 13:00:00,93.956,93.984,93.927,93.962,1122999997.0
2006-10-13 13:05:00,93.955,93.971,93.915,93.965,1341999997.0
2006-10-13 13:10:00,93.967,93.991,93.943,93.989,1236399989.0
2006-10-13 13:15:00,93.989,94.014,93.95,94.003,833299995.0
2006-10-13 13:20:00,93.985,94.001,93.961,93.976,875399994.0
2006-10-13 13:25:00,93.991,93.995,93.95,93.963,1074799995.0
2006-10-13 13:30:00,93.963,93.987,93.938,93.953,1082200004.0
2006-10-13 13:35:00,93.976,94.025,93.958,94.002,924999999.0
2006-10-13 13:40:00,93.991,94.016,93.968,94.001,1001900004.0
2006-10-13 13:45:00,93.987,94.006,93.966,93.977,1280699998.0
2006-10-13 13:50:00,93.976,94.005,93.957,93.988,1244299997.0
2006-10-13 13:55:00,93.998,94.013,93.973,93.986,1131099997.0
2006-10-13 14:00:00,93.973,94.024,93.965,94.01,1164800010.0
2006-10-13 14:05:00,94.001,94.03,93.98,94.012,882499990.0
2006-10-13 14:10:00,94.008,94.02,93.966,94.009,990199997.0
2006-10-13 14:15:00,93.987,94.014,93.965,93.995,1016399990.0
2006-10-13 14:20:00,94.013,94.042,93.989,94.019,1073199998.0
2006-10-13 14:25:00,94.021,94.039,93.983,94.011,1264300002.0
2006-10-13 14:30:00,94.017,94.025,93.933,93.996,1512299994.0
2006-10-13 14:35:00,93.995,93.995,93.848,93.896,1162999989.0
2006-10-13 14:40:00,93.915,93.916,93.847,93.908,1118399997.0
2006-10-13 14:45:00,93.873,93.92,93.834,93.878,1130000003.0
2006-10-13 14:50:00,93.883,93.924,93.838,93.873,1198399998.0
2006-10-13 14:55:00,93.875,93.893,93.809,93.815,844099997.0
2006-10-13 15:00:00,93.781,93.842,93.768,93.842,1178100001.0
2006-10-13 15:05:00,93.832,93.847,93.805,93.82,831900003.0
2006-10-13 15:10:00,93.827,93.848,93.807,93.822,1221799998.0
2006-10-13 15:15:00,93.827,93.878,93.814,93.86,1527500000.0
2006-10-13 15:20:00,93.862,93.868,93.765,93.857,1239700003.0
2006-10-13 15:25:00,93.865,93.894,93.826,93.839,1042599994.0
2006-10-13 15:30:00,93.851,93.865,93.81,93.814,1130600002.0
2006-10-13 15:35:00,93.832,93.87,93.803,93.845,873000002.0
2006-10-13 15:40:00,93.856,93.867,93.825,93.867,928899993.0
2006-10-13 15:45:00,93.852,93.877,93.807,93.861,1162799990.0
2006-10-13 15:50:00,93.863,93.89,93.836,93.865,1414899993.0
2006-10-13 15:55:00,93.852,93.898,93.833,93.864,1009799989.0
2006-10-13 16:00:00,93.86,93.873,93.761,93.761,1154199993.0
2006-10-13 16:05:00,93.761,93.822,93.744,93.781,824099997.0
2006-10-13 16:10:00,93.803,93.833,93.777,93.832,1029199993.0
2006-10-13 16:15:00,93.832,93.888,93.793,93.872,1219099995.0
2006-10-13 16:20:00,93.845,93.868,93.82,93.854,1340099995.0
2006-10-13 16:25:00,93.837,93.875,93.823,93.835,999099997.0
2006-10-13 16:30:00,93.855,93.893,93.836,93.836,1257699997.0
2006-10-13 16:35:00,93.837,93.865,93.791,93.8,1248999996.0
2006-10-13 16:40:00,93.825,93.873,93.791,93.863,1324899998.0
2006-10-13 16:45:00,93.846,93.871,93.813,93.823,1224100004.0
2006-10-13 16:50:00,93.834,93.854,93.804,93.833,1138899997.0
2006-10-13 16:55:00,93.842,93.918,93.829,93.899,1185400002.0
2006-10-13 17:00:00,93.921,93.939,93.838,93.852,1156900000.0
2006-10-13 17:05:00,93.864,93.896,93.857,93.881,826399997.0
2006-10-13 17:10:00,93.878,93.917,93.863,93.91,1004599998.0
2006-10-13 17:15:00,93.871,93.928,93.858,93.916,1351999988.0
2006-10-13 17:20:00,93.909,93.932,93.874,93.901,963200005.0
2006-10-13 17:25:00,93.903,93.917,93.865,93.872,1079000003.0
2006-10-13 17:30:00,93.876,93.913,93.837,93.853,1331400003.0
2006-10-13 17:35:00,93.865,93.916,93.857,93.916,1217199997.0
2006-10-13 17:40:00,93.905,93.916,93.87,93.889,1051000005.0
2006-10-13 17:45:00,93.901,93.905,93.84,93.868,1398099998.0
2006-10-13 17:50:00,93.862,93.896,93.846,93.87,965199997.0
2006-10-13 17:55:00,93.885,93.936,93.841,93.898,1079799995.0
2006-10-13 18:00:00,93.89,93.95,93.89,93.94,7473999938.0
2006-10-13 18:05:00,93.95,94.0,93.94,93.97,8754999910.0
2006-10-13 18:10:00,93.917,93.95,93.881,93.95,7238699971.0
2006-10-13 18:15:00,93.94,93.97,93.894,93.92,6942399998.0
2006-10-13 18:20:00,93.907,93.95,93.886,93.905,9303199962.0
2006-10-13 18:25:00,93.92,93.93,93.865,93.893,8317600009.0
2006-10-13 18:30:00,93.881,93.92,93.864,93.903,7682499962.0
2006-10-13 18:35:00,93.895,93.897,93.84,93.889,5902399989.0
2006-10-13 18:40:00,93.89,93.911,93.86,93.899,5413899969.0
2006-10-13 18:45:00,93.877,93.917,93.871,93.884,2940900007.0
2006-10-13 18:50:00,93.9,93.911,93.865,93.866,6522099976.0
2006-10-13 18:55:00,93.894,93.921,93.885,93.905,4261599994.0
2006-10-13 19:00:00,93.913,93.933,93.891,93.909,1971599992.0
2006-10-13 19:05:00,93.907,93.933,93.862,93.898,5609999959.0
2006-10-13 19:10:00,93.88,93.913,93.86,93.91,2014999985.0
2006-10-13 19:15:00,93.908,93.937,93.88,93.913,4091199981.0
2006-10-13 19:20:00,93.926,93.957,93.904,93.943,4049799993.0
2006-10-13 19:25:00,93.951,93.951,93.882,93.904,5896699986.0
2006-10-13 19:30:00,93.929,93.946,93.896,93.932,4782599988.0
2006-10-13 19:35:00,93.914,93.936,93.876,93.884,3641999971.0
2006-10-13 19:40:00,93.907,93.935,93.883,93.906,4389199990.0
2006-10-13 19:45:00,93.902,93.943,93.883,93.904,3043999992.0
2006-10-13 19:50:00,93.903,93.92,93.88,93.893,2967700002.0
2006-10-13 19:55:00,93.898,93.925,93.873,93.893,3302499993.0
2006-10-13 20:00:00,93.873,93.905,93.846,93.892,2660599994.0
2006-10-13 20:05:00,93.885,93.927,93.864,93.878,2685499993.0
2006-10-13 20:10:00,93.882,93.921,93.866,93.895,5020899995.0
2006-10-13 20:15:00,93.877,93.937,93.869,93.898,4335899983.0
2006-10-13 20:20:00,93.881,93.922,93.87,93.898,4366999984.0
2006-10-13 20:25:00,93.899,93.95,93.868,93.95,5300499974.0
2006-10-13 20:30:00,93.94,93.96,93.885,93.904,4548899969.0
2006-10-13 20:35:00,93.91,93.925,93.872,93.874,4549499999.0
2006-10-13 20:40:00,93.873,93.907,93.845,93.862,5174699987.0
2006-10-13 20:45:00,93.863,93.936,93.858,93.918,4911899979.0
2006-10-13 20:50:00,93.906,93.944,93.901,93.93,4373899983.0
2006-10-13 20:55:00,93.932,93.98,93.908,93.95,7614299970.0
2006-10-13 21:00:00,93.94,93.95,93.88,93.884,5840099955.0
2006-10-13 21:05:00,93.89,93.919,93.87,93.887,2237300002.0
2006-10-13 21:10:00,93.894,93.909,93.853,93.885,3596799997.0
2006-10-13 21:15:00,93.882,93.914,93.848,93.88,4714599970.0
2006-10-13 21:20:00,93.9,93.922,93.866,93.87,6914199973.0
2006-10-13 21:25:00,93.861,93.946,93.861,93.902,3364500007.0
2006-10-13 21:30:00,93.903,93.922,93.875,93.879,2835799979.0
2006-10-13 21:35:00,93.892,93.905,93.843,93.875,1415400002.0
2006-10-13 21:40:00,93.87,93.904,93.833,93.89,3499599992.0
2006-10-13 21:45:00,93.865,93.895,93.846,93.865,3620599991.0
2006-10-13 21:50:00,93.87,93.91,93.858,93.895,1436000012.0
2006-10-13 21:55:00,93.891,93.921,93.882,93.904,1692999993.0
2006-10-13 22:00:00,93.905,93.914,93.869,93.904,3716799978.0
2006-10-13 22:05:00,93.905,93.942,93.869,93.89,1289300003.0
2006-10-13 22:10:00,93.884,93.93,93.863,93.909,1891799996.0
2006-10-13 22:15:00,93.895,93.934,93.893,93.92,1518899990.0
2006-10-13 22:20:00,93.916,93.961,93.899,93.94,1311000002.0
2006-10-13 22:25:00,93.933,93.97,93.926,93.932,1994299994.0
2006-10-13 22:30:00,93.944,93.966,93.895,93.915,1853700003.0
2006-10-13 22:35:00,93.907,93.939,93.893,93.915,1543399998.0
2006-10-13 22:40:00,93.91,93.945,93.895,93.922,2150800003.0
2006-10-13 22:45:00,93.928,93.963,93.897,93.932,2246399982.0
2006-10-13 22:50:00,93.923,93.96,93.889,93.935,2153199994.0
2006-10-13 22:55:00,93.934,93.969,93.873,93.876,1682000002.0
2006-10-15 23:00:00,94.0,94.0,93.898,93.918,1114399997.0
2006-10-15 23:05:00,93.946,93.97,93.911,93.937,1104799995.0
2006-10-15 23:10:00,93.938,93.959,93.883,93.921,1056400002.0
2006-10-15 23:15:00,93.938,93.969,93.91,93.955,1271599985.0
2006-10-15 23:20:00,93.982,93.988,93.931,93.945,1185299990.0
2006-10-15 23:25:00,93.955,93.967,93.887,93.888,1255799992.0
2006-10-15 23:30:00,93.908,93.944,93.881,93.922,1024299997.0
2006-10-15 23:35:00,93.925,93.934,93.868,93.905,1153099994.0
2006-10-15 23:40:00,93.897,93.945,93.879,93.908,1102499997.0
2006-10-15 23:45:00,93.91,93.911,93.852,93.857,1132700006.0
2006-10-15 23:50:00,93.857,93.918,93.852,93.9,1169500003.0
2006-10-15 23:55:00,93.885,93.929,93.866,93.898,1145400001.0
2006-10-16 00:00:00,93.911,93.962,93.885,93.917,1144499998.0
2006-10-16 00:05:00,93.905,93.943,93.876,93.898,1095799989.0
2006-10-16 00:10:00,93.902,93.924,93.871,93.882,768199998.0
2006-10-16 00:15:00,93.892,93.919,93.868,93.882,772499988.0
2006-10-16 00:20:00,93.884,93.91,93.853,93.874,758299997.0
2006-10-16 00:25:00,93.871,93.895,93.859,93.895,1073600002.0
2006-10-16 00:30:00,93.87,93.927,93.866,93.9,1035600007.0
2006-10-16 00:35:00,93.91,93.968,93.89,93.919,1156799995.0
2006-10-16 00:40:00,93.918,93.936,93.897,93.91,1026699998.0
2006-10-16 00:45:00,93.935,93.97,93.912,93.929,1091300000.0
2006-10-16 00:50:00,93.94,93.965,93.915,93.96,1145199994.0
2006-10-16 00:55:00,93.952,93.976,93.913,93.938,1189199994.0
2006-10-16 01:00:00,93.93,93.949,93.912,93.925,1013699996.0
2006-10-16 01:05:00,93.934,93.969,93.915,93.945,782599998.0
2006-10-16 01:10:00,93.939,93.953,93.912,93.925,1034400002.0
2006-10-16 01:15:00,93.952,93.952,93.902,93.935,616299996.0
2006-10-16 01:20:00,93.936,93.961,93.91,93.91,861399995.0
2006-10-16 01:25:00,93.915,93.954,93.908,93.934,995100000.0
2006-10-16 01:30:00,93.959,93.972,93.911,93.936,1011199994.0
2006-10-16 01:35:00,93.945,93.968,93.917,93.955,1151599991.0
2006-10-16 01:40:00,93.939,93.968,93.917,93.932,747000007.0
2006-10-16 01:45:00,93.922,93.972,93.906,93.948,1089100002.0
2006-10-16 01:50:00,93.942,93.966,93.916,93.928,1402999997.0
2006-10-16 01:55:00,93.942,93.957,93.92,93.936,1383499987.0
2006-10-16 02:00:00,93.928,93.966,93.918,93.94,922900002.0
2006-10-16 02:05:00,93.923,93.966,93.923,93.928,1149699995.0
2006-10-16 02:10:00,93.936,93.966,93.925,93.942,1175599995.0
2006-10-16 02:15:00,93.927,93.948,93.888,93.927,1196699995.0
2006-10-16 02:20:00,93.927,93.947,93.905,93.934,902200004.0
2006-10-16 02:25:00,93.933,93.942,93.883,93.927,1280999995.0
2006-10-16 02:30:00,93.901,93.931,93.866,93.895,1092600013.0
2006-10-16 02:35:00,93.893,93.934,93.874,93.929,942799998.0
2006-10-16 02:40:00,93.92,93.927,93.887,93.911,1354499998.0
2006-10-16 02:45:00,93.919,93.942,93.901,93.905,918199997.0
2006-10-16 02:50:00,93.923,93.923,93.862,93.896,1214799995.0
2006-10-16 02:55:00,93.887,93.904,93.843,93.854,1276400008.0
2006-10-16 03:00:00,93.86,93.899,93.846,93.878,1225499997.0
2006-10-16 03:05:00,93.903,93.908,93.872,93.895,1337299994.0
2006-10-16 03:10:00,93.891,93.905,93.864,93.871,1091199987.0
2006-10-16 03:15:00,93.88,93.902,93.863,93.901,833299996.0
2006-10-16 03:20:00,93.88,93.905,93.86,93.88,1212799996.0
2006-10-16 03:25:00,93.885,93.903,93.859,93.884,1230299993.0
2006-10-16 03:30:00,93.897,93.907,93.859,93.884,1098899991.0
2006-10-16 03:35:00,93.865,93.901,93.846,93.862,746400008.0
2006-10-16 03:40:00,93.862,93.908,93.833,93.908,870400004.0
2006-10-16 03:45:00,93.883,93.922,93.861,93.904,954899996.0
2006-10-16 03:50:00,93.89,93.91,93.865,93.89,1333200003.0
2006-10-16 03:55:00,93.891,93.918,93.87,93.901,850699996.0
2006-10-16 04:00:00,93.898,93.921,93.874,93.887,1121399997.0
2006-10-16 04:05:00,93.898,93.915,93.852,93.885,1128399998.0
2006-10-16 04:10:00,93.873,93.912,93.87,93.885,870899999.0
2006-10-16 04:15:00,93.892,93.92,93.869,93.893,875599993.0
2006-10-16 04:20:00,93.896,93.906,93.86,93.885,1073199992.0
2006-10-16 04:25:00,93.854,93.89,93.842,93.849,829299992.0
2006-10-16 04:30:00,93.85,93.887,93.848,93.856,1070599991.0
2006-10-16 04:35:00,93.864,93.891,93.835,93.845,788300000.0
2006-10-16 04:40:00,93.859,93.884,93.85,93.873,1127899984.0
2006-10-16 04:45:00,93.875,93.91,93.844,93.89,940699999.0
2006-10-16 04:50:00,93.904,93.928,93.87,93.882,832199993.0
2006-10-16 04:55:00,93.89,93.931,93.887,93.906,763199999.0
2006-10-16 05:00:00,93.913,93.931,93.869,93.897,867300003.0
2006-10-16 05:05:00,93.895,93.921,93.877,93.904,831500000.0
2006-10-16 05:10:00,93.904,93.914,93.874,93.898,1019399992.0
2006-10-16 05:15:00,93.896,93.924,93.886,93.909,899699994.0
2006-10-16 05:20:00,93.906,93.906,93.871,93.89,746599994.0
2006-10-16 05:25:00,93.897,93.912,93.874,93.882,965300005.0
2006-10-16 05:30:00,93.896,93.91,93.873,93.885,721500000.0
2006-10-16 05:35:00,93.877,93.908,93.862,93.875,1160599994.0
2006-10-16 05:40:00,93.873,93.904,93.854,93.877,743599998.0
2006-10-16 05:45:00,93.886,93.912,93.838,93.889,1026599999.0
2006-10-16 05:50:00,93.887,93.92,93.869,93.882,1068499993.0
2006-10-16 05:55:00,93.893,93.93,93.872,93.93,980299997.0
2006-10-16 06:00:00,93.912,93.941,93.887,93.91,1142499992.0
2006-10-16 06:05:00,93.876,93.922,93.876,93.89,1309800003.0
2006-10-16 06:10:00,93.872,93.912,93.856,93.897,701100002.0
2006-10-16 06:15:00,93.888,93.915,93.873,93.886,1096699998.0
2006-10-16 06:20:00,93.883,93.921,93.88,93.89,655299992.0
2006-10-16 06:25:00,93.877,93.915,93.873,93.905,791699995.0
2006-10-16 06:30:00,93.882,93.907,93.845,93.863,1065899994.0
2006-10-16 06:35:00,93.87,93.895,93.839,93.868,906399998.0
2006-10-16 06:40:00,93.856,93.891,93.851,93.86,1194899989.0
2006-10-16 06:45:00,93.853,93.907,93.853,93.883,846799993.0
2006-10-16 06:50:00,93.87,93.899,93.852,93.887,835300001.0
2006-10-16 06:55:00,93.887,93.895,93.856,93.883,1157399995.0
2006-10-16 07:00:00,93.877,93.891,93.854,93.877,1244799997.0
2006-10-16 07:05:00,93.885,93.885,93.854,93.883,472999996.0
2006-10-16 07:10:00,93.864,93.892,93.85,93.862,1213899995.0
2006-10-16 07:15:00,93.869,93.906,93.848,93.879,979199999.0
2006-10-16 07:20:00,93.877,93.905,93.857,93.881,1172200006.0
2006-10-16 07:25:00,93.878,93.898,93.851,93.893,1014199996.0
2006-10-16 07:30:00,93.877,93.895,93.841,93.875,1115700000.0
2006-10-16 07:35:00,93.87,93.906,93.861,93.89,911900000.0
2006-10-16 07:40:00,93.877,93.903,93.863,93.875,1006099999.0
2006-10-16 07:45:00,93.858,93.892,93.842,93.88,1109399990.0
2006-10-16 07:50:00,93.868,93.902,93.855,93.87,1253400002.0
2006-10-16 07:55:00,93.869,93.903,93.857,93.857,971099991.0
2006-10-16 08:00:00,93.855,93.888,93.847,93.876,1098699993.0
2006-10-16 08:05:00,93.872,93.9,93.838,93.9,1098300001.0
2006-10-16 08:10:00,93.904,93.909,93.854,93.866,923699997.0
2006-10-16 08:15:00,93.875,93.888,93.827,93.835,1036899988.0
2006-10-16 08:20:00,93.866,93.873,93.824,93.825,1185199994.0
2006-10-16 08:25:00,93.847,93.887,93.805,93.854,1079699997.0
2006-10-16 08:30:00,93.867,93.892,93.848,93.875,910699997.0
2006-10-16 08:35:00,93.897,93.917,93.874,93.917,1077400001.0
2006-10-16 08:40:00,93.91,93.923,93.88,93.904,1019500002.0
2006-10-16 08:45:00,93.916,93.933,93.883,93.918,1169600000.0
2006-10-16 08:50:00,93.887,93.919,93.842,93.859,1114200000.0
2006-10-16 08:55:00,93.874,93.902,93.852,93.859,1163900002.0
2006-10-16 09:00:00,93.847,93.885,93.828,93.849,1287399998.0
2006-10-16 09:05:00,93.85,93.863,93.759,93.766,1235999989.0
2006-10-16 09:10:00,93.765,93.807,93.743,93.756,693400004.0
2006-10-16 09:15:00,93.727,93.742,93.645,93.665,1135699989.0
2006-10-16 09:20:00,93.652,93.676,93.612,93.626,1346199997.0
2006-10-16 09:25:00,93.599,93.645,93.575,93.625,1436999996.0
2006-10-16 09:30:00,93.619,93.633,93.593,93.605,1367499990.0
2006-10-16 09:35:00,93.599,93.693,93.599,93.69,1165899994.0
2006-10-16 09:40:00,93.692,93.692,93.589,93.647,1294799997.0
2006-10-16 09:45:00,93.633,93.657,93.586,93.588,956299999.0
2006-10-16 09:50:00,93.614,93.647,93.583,93.621,1314199998.0
2006-10-16 09:55:00,93.634,93.717,93.615,93.717,1017599995.0
2006-10-16 10:00:00,93.722,93.748,93.679,93.725,1106599999.0
2006-10-16 10:05:00,93.732,93.809,93.719,93.776,1114900001.0
2006-10-16 10:10:00,93.754,93.797,93.753,93.766,1159400001.0
2006-10-16 10:15:00,93.784,93.809,93.756,93.795,870599993.0
2006-10-16 10:20:00,93.792,93.795,93.749,93.792,1279399997.0
2006-10-16 10:25:00,93.795,93.836,93.795,93.798,752699990.0
2006-10-16 10:30:00,93.809,93.821,93.754,93.782,933799992.0
2006-10-16 10:35:00,93.805,93.807,93.766,93.775,1276499997.0
2006-10-16 10:40:00,93.78,93.826,93.763,93.777,1078299994.0
2006-10-16 10:45:00,93.822,93.847,93.792,93.81,1176699991.0
2006-10-16 10:50:00,93.832,93.847,93.773,93.805,822899997.0
2006-10-16 10:55:00,93.806,93.806,93.72,93.75,1209199998.0
2006-10-16 11:00:00,93.753,93.774,93.719,93.724,1144599992.0
2006-10-16 11:05:00,93.724,93.786,93.719,93.75,1188999999.0
2006-10-16 11:10:00,93.751,93.776,93.718,93.768,1425600005.0
2006-10-16 11:15:00,93.772,93.799,93.737,93.772,1213800004.0
2006-10-16 11:20:00,93.775,93.802,93.757,93.776,935399984.0
2006-10-16 11:25:00,93.787,93.811,93.744,93.797,1161299995.0
2006-10-16 11:30:00,93.788,93.807,93.76,93.777,1182500004.0
2006-10-16 11:35:00,93.775,93.787,93.747,93.767,1218199990.0
2006-10-16 11:40:00,93.766,93.79,93.743,93.79,1114899993.0
2006-10-16 11:45:00,93.785,93.815,93.756,93.775,1062299997.0
2006-10-16 11:50:00,93.776,93.805,93.734,93.734,1175099990.0
2006-10-16 11:55:00,93.751,93.772,93.706,93.752,1306399999.0
2006-10-16 12:00:00,93.768,93.779,93.707,93.735,1068299999.0
2006-10-16 12:05:00,93.743,93.768,93.722,93.745,1104299998.0
2006-10-16 12:10:00,93.744,93.787,93.732,93.769,1435599999.0
2006-10-16 12:15:00,93.764,93.786,93.75,93.776,1191099999.0
2006-10-16 12:20:00,93.765,93.794,93.743,93.754,1101800004.0
2006-10-16 12:25:00,93.735,93.767,93.72,93.735,946299999.0
2006-10-16 12:30:00,93.721,93.769,93.721,93.73,1187099998.0
2006-10-16 12:35:00,93.738,93.777,93.718,93.759,1296199998.0
2006-10-16 12:40:00,93.75,93.767,93.723,93.747,929300003.0
2006-10-16 12:45:00,93.745,93.755,93.706,93.732,1364399999.0
2006-10-16 12:50:00,93.715,93.743,93.68,93.741,1066400000.0
2006-10-16 12:55:00,93.731,93.746,93.702,93.727,1009200004.0
2006-10-16 13:00:00,93.743,93.823,93.738,93.813,1276099991.0
2006-10-16 13:05:00,93.792,93.82,93.767,93.771,1028199994.0
2006-10-16 13:10:00,93.783,93.814,93.767,93.774,1015399994.0
2006-10-16 13:15:00,93.776,93.807,93.715,93.774,988099992.0
2006-10-16 13:20:00,93.772,93.803,93.756,93.768,1144399988.0
2006-10-16 13:25:00,93.759,93.793,93.722,93.74,1537200000.0
2006-10-16 13:30:00,93.772,93.772,93.69,93.712,958299988.0
2006-10-16 13:35:00,93.705,93.738,93.694,93.723,987999995.0
2006-10-16 13:40:00,93.732,93.748,93.707,93.728,1066600003.0
2006-10-16 13:45:00,93.728,93.756,93.683,93.731,1031899995.0
2006-10-16 13:50:00,93.734,93.736,93.687,93.705,1113799991.0
2006-10-16 13:55:00,93.719,93.735,93.661,93.688,1156799999.0
2006-10-16 14:00:00,93.683,93.717,93.671,93.698,1076899990.0
2006-10-16 14:05:00,93.697,93.697,93.602,93.637,801599997.0
2006-10-16 14:10:00,93.633,93.673,93.608,93.63,965099994.0
2006-10-16 14:15:00,93.627,93.699,93.627,93.669,1006000000.0
2006-10-16 14:20:00,93.689,93.719,93.666,93.707,1026899998.0
2006-10-16 14:25:00,93.715,93.733,93.689,93.711,1078199991.0
2006-10-16 14:30:00,93.715,93.715,93.617,93.665,927599999.0
2006-10-16 14:35:00,93.678,93.724,93.649,93.701,1097299998.0
2006-10-16 14:40:00,93.744,93.758,93.715,93.738,1041199990.0
2006-10-16 14:45:00,93.711,93.755,93.69,93.729,1113099991.0
2006-10-16 14:50:00,93.732,93.732,93.624,93.654,1187899994.0
2006-10-16 14:55:00,93.651,93.659,93.567,93.63,1362799992.0
2006-10-16 15:00:00,93.635,93.64,93.581,93.623,1283899998.0
2006-10-16 15:05:00,93.632,93.671,93.606,93.655,901399991.0
2006-10-16 15:10:00,93.682,93.687,93.634,93.638,1011799995.0
2006-10-16 15:15:00,93.63,93.673,93.613,93.613,1269300000.0
2006-10-16 15:20:00,93.638,93.695,93.591,93.693,1306599994.0
2006-10-16 15:25:00,93.687,93.7,93.658,93.697,1192100007.0
2006-10-16 15:30:00,93.687,93.719,93.658,93.689,1133200000.0
2006-10-16 15:35:00,93.687,93.722,93.661,93.708,974399996.0
2006-10-16 15:40:00,93.707,93.723,93.674,93.705,1211999998.0
2006-10-16 15:45:00,93.714,93.714,93.664,93.678,1026699991.0
2006-10-16 15:50:00,93.678,93.743,93.678,93.716,1317599994.0
2006-10-16 15:55:00,93.726,93.746,93.697,93.718,1125099999.0
2006-10-16 16:00:00,93.731,93.737,93.671,93.714,1205999996.0
2006-10-16 16:05:00,93.717,93.743,93.704,93.73,1226300001.0
2006-10-16 16:10:00,93.735,93.785,93.725,93.748,995199995.0
2006-10-16 16:15:00,93.762,93.775,93.71,93.747,1331199993.0
2006-10-16 16:20:00,93.756,93.787,93.739,93.747,1226699996.0
2006-10-16 16:25:00,93.745,93.765,93.709,93.745,1270099991.0
2006-10-16 16:30:00,93.729,93.75,93.682,93.712,769900002.0
2006-10-16 16:35:00,93.702,93.728,93.687,93.706,1169199993.0
2006-10-16 16:40:00,93.692,93.744,93.685,93.723,1213499992.0
2006-10-16 16:45:00,93.747,93.754,93.705,93.734,1207299991.0
2006-10-16 16:50:00,93.757,93.757,93.689,93.705,951799998.0
2006-10-16 16:55:00,93.717,93.748,93.704,93.704,1175299993.0
2006-10-16 17:00:00,93.714,93.73,93.687,93.708,1419199994.0
2006-10-16 17:05:00,93.735,93.755,93.707,93.755,1012799998.0
2006-10-16 17:10:00,93.745,93.762,93.711,93.752,1200500004.0
2006-10-16 17:15:00,93.742,93.765,93.718,93.735,1151899998.0
2006-10-16 17:20:00,93.74,93.766,93.72,93.765,864899995.0
2006-10-16 17:25:00,93.749,93.775,93.725,93.739,1275199987.0
2006-10-16 17:30:00,93.716,93.765,93.689,93.764,1481499999.0
2006-10-16 17:35:00,93.767,93.782,93.732,93.744,1006999989.0
2006-10-16 17:40:00,93.768,93.78,93.741,93.751,956099991.0
2006-10-16 17:45:00,93.781,93.792,93.745,93.745,1192799992.0
2006-10-16 17:50:00,93.765,93.77,93.713,93.739,1234000001.0
2006-10-16 17:55:00,93.755,93.755,93.708,93.736,1182999997.0
2006-10-16 18:00:00,93.743,93.78,93.732,93.76,8577799973.0
2006-10-16 18:05:00,93.77,93.79,93.722,93.744,10038399950.0
2006-10-16 18:10:00,93.736,93.78,93.723,93.77,6793700006.0
2006-10-16 18:15:00,93.76,93.77,93.7,93.727,5987199989.0
2006-10-16 18:20:00,93.732,93.756,93.706,93.75,7887299979.0
2006-10-16 18:25:00,93.74,93.75,93.697,93.738,6781799996.0
2006-10-16 18:30:00,93.742,93.76,93.668,93.676,7938299979.0
2006-10-16 18:35:00,93.664,93.692,93.635,93.664,5418299990.0
2006-10-16 18:40:00,93.643,93.662,93.614,93.618,5495499972.0
2006-10-16 18:45:00,93.614,93.646,93.6,93.626,2924499993.0
2006-10-16 18:50:00,93.6,93.635,93.577,93.593,6479199987.0
2006-10-16 18:55:00,93.589,93.628,93.575,93.589,4624199987.0
2006-10-16 19:00:00,93.608,93.62,93.576,93.607,1846799994.0
2006-10-16 19:05:00,93.59,93.622,93.562,93.59,5310400003.0
2006-10-16 19:10:00,93.6,93.609,93.56,93.579,1742399998.0
2006-10-16 19:15:00,93.589,93.63,93.56,93.579,3829699970.0
2006-10-16 19:20:00,93.605,93.641,93.586,93.632,4802299985.0
2006-10-16 19:25:00,93.637,93.655,93.595,93.62,5691099995.0
2006-10-16 19:30:00,93.629,93.661,93.612,93.631,4130799986.0
2006-10-16 19:35:00,93.642,93.644,93.589,93.604,3313699993.0
2006-10-16 19:40:00,93.596,93.613,93.559,93.56,4002599982.0
2006-10-16 19:45:00,93.559,93.592,93.543,93.56,2843099982.0
2006-10-16 19:50:00,93.57,93.593,93.54,93.562,3243299988.0
2006-10-16 19:55:00,93.554,93.573,93.521,93.542,3360899990.0
2006-10-16 20:00:00,93.541,93.546,93.506,93.528,2450599988.0
2006-10-16 20:05:00,93.54,93.576,93.513,93.563,2902799994.0
2006-10-16 20:10:00,93.565,93.577,93.524,93.572,5026299988.0
2006-10-16 20:15:00,93.546,93.6,93.546,93.587,4616499976.0
2006-10-16 20:20:00,93.577,93.589,93.54,93.569,4128899964.0
2006-10-16 20:25:00,93.577,93.6,93.541,93.6,6179999977.0
2006-10-16 20:30:00,93.59,93.625,93.577,93.591,6821899984.0
2006-10-16 20:35:00,93.593,93.632,93.58,93.589,4417199979.0
2006-10-16 20:40:00,93.585,93.626,93.556,93.624,5599299967.0
2006-10-16 20:45:00,93.603,93.654,93.598,93.63,4720799979.0
2006-10-16 20:50:00,93.64,93.64,93.573,93.618,3794299997.0
2006-10-16 20:55:00,93.616,93.65,93.584,93.625,7472199980.0
2006-10-16 21:00:00,93.65,93.67,93.603,93.626,2976799978.0
2006-10-16 21:05:00,93.631,93.677,93.615,93.667,2098599991.0
2006-10-16 21:10:00,93.663,93.69,93.645,93.687,3151299987.0
2006-10-16 21:15:00,93.677,93.719,93.655,93.707,4840700006.0
2006-10-16 21:20:00,93.704,93.723,93.671,93.71,7013599952.0
2006-10-16 21:25:00,93.695,93.728,93.672,93.682,3490999990.0
2006-10-16 21:30:00,93.693,93.714,93.67,93.671,3138100000.0
2006-10-16 21:35:00,93.702,93.71,93.664,93.698,1616799989.0
2006-10-16 21:40:00,93.685,93.711,93.662,93.694,3758299966.0
2006-10-16 21:45:00,93.698,93.716,93.666,93.666,3396799991.0
2006-10-16 21:50:00,93.683,93.706,93.664,93.682,1709199998.0
2006-10-16 21:55:00,93.681,93.731,93.68,93.698,1896899998.0
2006-10-16 22:00:00,93.709,93.733,93.661,93.676,3817500002.0
2006-10-16 22:05:00,93.688,93.695,93.651,93.669,1025800007.0
2006-10-16 22:10:00,93.693,93.723,93.658,93.666,1863999988.0
2006-10-16 22:15:00,93.67,93.709,93.661,93.661,1706099994.0
2006-10-16 22:20:00,93.685,93.719,93.663,93.676,1055399990.0
2006-10-16 22:25:00,93.699,93.723,93.631,93.655,2068899993.0
2006-10-16 22:30:00,93.636,93.658,93.609,93.641,1758999994.0
2006-10-16 22:35:00,93.642,93.672,93.608,93.615,1296199993.0
2006-10-16 22:40:00,93.63,93.655,93.604,93.622,2266899992.0
2006-10-16 22:45:00,93.633,93.662,93.577,93.623,1862599996.0
2006-10-16 22:50:00,93.616,93.653,93.571,93.649,2037299990.0
2006-10-16 22:55:00,93.633,93.651,93.554,93.591,1125400000.0
2006-10-16 23:00:00,93.62,93.634,93.597,93.611,1031400005.0
2006-10-16 23:05:00,93.596,93.642,93.595,93.625,1048799992.0
2006-10-16 23:10:00,93.625,93.644,93.592,93.614,988799997.0
2006-10-16 23:15:00,93.609,93.627,93.57,93.586,840899998.0
2006-10-16 23:20:00,93.61,93.629,93.583,93.598,1120699996.0
2006-10-16 23:25:00,93.603,93.654,93.593,93.637,844500000.0
2006-10-16 23:30:00,93.624,93.637,93.6,93.619,1115299991.0
2006-10-16 23:35:00,93.625,93.645,93.598,93.612,1121500005.0
2006-10-16 23:40:00,93.62,93.671,93.609,93.64,1257699995.0
2006-10-16 23:45:00,93.638,93.658,93.595,93.648,824799994.0
2006-10-16 23:50:00,93.643,93.673,93.618,93.663,899699994.0
2006-10-16 23:55:00,93.66,93.686,93.641,93.653,1131900003.0
2006-10-17 00:00:00,93.672,93.672,93.613,93.647,1121199999.0
2006-10-17 00:05:00,93.65,93.694,93.62,93.69,1173999997.0
2006-10-17 00:10:00,93.689,93.689,93.644,93.659,771399996.0
2006-10-17 00:15:00,93.66,93.674,93.621,93.648,1223899999.0
2006-10-17 00:20:00,93.637,93.663,93.604,93.624,783999987.0
2006-10-17 00:25:00,93.633,93.662,93.611,93.655,1210599994.0
2006-10-17 00:30:00,93.645,93.679,93.604,93.604,879700001.0
2006-10-17 00:35:00,93.64,93.688,93.62,93.645,1355399999.0
2006-10-17 00:40:00,93.67,93.694,93.643,93.68,920699999.0
2006-10-17 00:45:00,93.679,93.709,93.639,93.678,1117600007.0
2006-10-17 00:50:00,93.673,93.695,93.619,93.631,1386600009.0
2006-10-17 00:55:00,93.617,93.679,93.613,93.622,1214599999.0
2006-10-17 01:00:00,93.623,93.655,93.599,93.609,1021899998.0
2006-10-17 01:05:00,93.606,93.634,93.586,93.63,1128400002.0
2006-10-17 01:10:00,93.652,93.668,93.605,93.651,1212099996.0
2006-10-17 01:15:00,93.667,93.677,93.616,93.628,1257499989.0
2006-10-17 01:20:00,93.639,93.668,93.611,93.64,1121000003.0
2006-10-17 01:25:00,93.655,93.699,93.644,93.676,1155499994.0
2006-10-17 01:30:00,93.682,93.696,93.65,93.675,868400006.0
2006-10-17 01:35:00,93.675,93.681,93.634,93.65,1143199990.0
2006-10-17 01:40:00,93.645,93.681,93.63,93.659,1185199990.0
2006-10-17 01:45:00,93.661,93.684,93.629,93.632,1253399998.0
2006-10-17 01:50:00,93.629,93.654,93.595,93.654,1131300001.0
2006-10-17 01:55:00,93.658,93.697,93.628,93.68,1543999992.0
2006-10-17 02:00:00,93.659,93.708,93.658,93.684,992499999.0
2006-10-17 02:05:00,93.684,93.733,93.684,93.707,1181599993.0
2006-10-17 02:10:00,93.698,93.758,93.698,93.734,1290899991.0
2006-10-17 02:15:00,93.739,93.745,93.698,93.716,1201100007.0
2006-10-17 02:20:00,93.704,93.717,93.651,93.701,1246699991.0
2006-10-17 02:25:00,93.7,93.701,93.657,93.679,1087199992.0
2006-10-17 02:30:00,93.645,93.717,93.642,93.715,1113100004.0
2006-10-17 02:35:00,93.708,93.724,93.665,93.682,1231499992.0
2006-10-17 02:40:00,93.658,93.698,93.634,93.692,1338100001.0
2006-10-17 02:45:00,93.678,93.695,93.638,93.658,910399993.0
2006-10-17 02:50:00,93.673,93.686,93.642,93.664,965200003.0
2006-10-17 02:55:00,93.663,93.682,93.65,93.657,1366899998.0
2006-10-17 03:00:00,93.645,93.699,93.616,93.677,1141299997.0
2006-10-17 03:05:00,93.693,93.737,93.664,93.737,1028199997.0
2006-10-17 03:10:00,93.73,93.753,93.695,93.753,995999994.0
2006-10-17 03:15:00,93.727,93.752,93.69,93.69,872199997.0
2006-10-17 03:20:00,93.701,93.729,93.681,93.684,1311699992.0
2006-10-17 03:25:00,93.698,93.718,93.672,93.702,1170199992.0
2006-10-17 03:30:00,93.705,93.715,93.661,93.68,1159699998.0
2006-10-17 03:35:00,93.658,93.718,93.658,93.704,1164600002.0
2006-10-17 03:40:00,93.683,93.73,93.667,93.726,995499995.0
2006-10-17 03:45:00,93.698,93.725,93.672,93.699,1033799994.0
2006-10-17 03:50:00,93.692,93.717,93.669,93.699,895499996.0
2006-10-17 03:55:00,93.706,93.731,93.686,93.699,615199996.0
2006-10-17 04:00:00,93.686,93.72,93.666,93.708,1156399991.0
2006-10-17 04:05:00,93.686,93.709,93.654,93.654,1139700004.0
2006-10-17 04:10:00,93.692,93.747,93.673,93.725,864900001.0
2006-10-17 04:15:00,93.69,93.725,93.689,93.703,1232300008.0
2006-10-17 04:20:00,93.702,93.714,93.675,93.678,901100003.0
2006-10-17 04:25:00,93.69,93.7,93.663,93.682,807800000.0
2006-10-17 04:30:00,93.695,93.713,93.662,93.683,974500002.0
2006-10-17 04:35:00,93.672,93.7,93.655,93.68,1105800000.0
2006-10-17 04:40:00,93.672,93.695,93.648,93.662,1110299998.0
2006-10-17 04:45:00,93.67,93.686,93.645,93.68,902499996.0
2006-10-17 04:50:00,93.685,93.699,93.636,93.636,870799990.0
2006-10-17 04:55:00,93.648,93.682,93.618,93.672,882099996.0
2006-10-17 05:00:00,93.673,93.687,93.638,93.66,966399998.0
2006-10-17 05:05:00,93.667,93.695,93.633,93.664,1069700002.0
2006-10-17 05:10:00,93.652,93.673,93.631,93.653,1266699995.0
2006-10-17 05:15:00,93.633,93.67,93.624,93.642,1341799992.0
2006-10-17 05:20:00,93.654,93.673,93.619,93.663,770400000.0
2006-10-17 05:25:00,93.666,93.67,93.616,93.616,1069399999.0
2006-10-17 05:30:00,93.634,93.696,93.634,93.696,608300002.0
2006-10-17 05:35:00,93.67,93.688,93.645,93.664,1045599993.0
2006-10-17 05:40:00,93.655,93.688,93.646,93.672,738799990.0
2006-10-17 05:45:00,93.654,93.716,93.637,93.702,1168200008.0
2006-10-17 05:50:00,93.702,93.715,93.666,93.679,882899997.0
2006-10-17 05:55:00,93.664,93.701,93.639,93.693,1373899993.0
2006-10-17 06:00:00,93.689,93.712,93.661,93.69,1236899994.0
2006-10-17 06:05:00,93.695,93.725,93.677,93.713,1453099999.0
2006-10-17 06:10:00,93.708,93.721,93.663,93.693,1023699990.0
2006-10-17 06:15:00,93.68,93.716,93.677,93.685,1021199998.0
2006-10-17 06:20:00,93.687,93.704,93.661,93.667,959499996.0
2006-10-17 06:25:00,93.646,93.696,93.645,93.674,941000005.0
2006-10-17 06:30:00,93.685,93.717,93.656,93.668,810599995.0
2006-10-17 06:35:00,93.684,93.701,93.655,93.695,856200000.0
2006-10-17 06:40:00,93.701,93.711,93.671,93.679,967799997.0
2006-10-17 06:45:00,93.693,93.705,93.66,93.662,959400007.0
2006-10-17 06:50:00,93.681,93.703,93.653,93.69,1048099989.0
2006-10-17 06:55:00,93.687,93.704,93.665,93.677,1215099996.0
2006-10-17 07:00:00,93.68,93.696,93.65,93.67,1061099997.0
2006-10-17 07:05:00,93.667,93.682,93.641,93.667,899799994.0
2006-10-17 07:10:00,93.68,93.691,93.643,93.685,1216900000.0
2006-10-17 07:15:00,93.676,93.697,93.659,93.685,968799997.0
2006-10-17 07:20:00,93.67,93.688,93.651,93.669,737899999.0
2006-10-17 07:25:00,93.674,93.69,93.647,93.682,1183499998.0
2006-10-17 07:30:00,93.684,93.7,93.643,93.643,991899991.0
2006-10-17 07:35:00,93.669,93.691,93.646,93.676,1044099994.0
2006-10-17 07:40:00,93.677,93.691,93.631,93.672,977500001.0
2006-10-17 07:45:00,93.66,93.693,93.64,93.662,1081099997.0
2006-10-17 07:50:00,93.639,93.687,93.628,93.637,893199997.0
2006-10-17 07:55:00,93.663,93.675,93.635,93.64,1050199996.0
2006-10-17 08:00:00,93.647,93.693,93.635,93.693,1046699997.0
2006-10-17 08:05:00,93.679,93.702,93.628,93.685,1016799993.0
2006-10-17 08:10:00,93.676,93.727,93.639,93.668,1135699997.0
2006-10-17 08:15:00,93.669,93.691,93.632,93.645,1082599999.0
2006-10-17 08:20:00,93.668,93.698,93.63,93.634,854900008.0
2006-10-17 08:25:00,93.644,93.683,93.632,93.68,1410599990.0
2006-10-17 08:30:00,93.673,93.697,93.644,93.677,1270899992.0
2006-10-17 08:35:00,93.675,93.698,93.638,93.673,1183699997.0
2006-10-17 08:40:00,93.672,93.696,93.628,93.628,885699997.0
2006-10-17 08:45:00,93.663,93.679,93.605,93.631,1257399996.0
2006-10-17 08:50:00,93.591,93.635,93.565,93.611,1136899998.0
2006-10-17 08:55:00,93.591,93.665,93.583,93.665,1041700001.0
2006-10-17 09:00:00,93.659,93.679,93.641,93.674,1548500000.0
2006-10-17 09:05:00,93.675,93.7,93.643,93.694,1058099988.0
2006-10-17 09:10:00,93.679,93.703,93.637,93.653,879400000.0
2006-10-17 09:15:00,93.638,93.664,93.605,93.64,1025700005.0
2006-10-17 09:20:00,93.631,93.645,93.593,93.63,1273499986.0
2006-10-17 09:25:00,93.64,93.654,93.611,93.628,1104399997.0
2006-10-17 09:30:00,93.632,93.641,93.589,93.613,1043000009.0
2006-10-17 09:35:00,93.602,93.635,93.582,93.61,1327099995.0
2006-10-17 09:40:00,93.61,93.647,93.6,93.617,1209599994.0
2006-10-17 09:45:00,93.621,93.658,93.605,93.632,818999999.0
2006-10-17 09:50:00,93.644,93.709,93.644,93.708,1183000004.0
2006-10-17 09:55:00,93.708,93.76,93.692,93.712,1320000004.0
2006-10-17 10:00:00,93.722,93.746,93.699,93.723,1066099998.0
2006-10-17 10:05:00,93.715,93.737,93.678,93.716,1110000000.0
2006-10-17 10:10:00,93.698,93.748,93.698,93.73,1032799999.0
2006-10-17 10:15:00,93.733,93.744,93.692,93.719,1048899988.0
2006-10-17 10:20:00,93.736,93.754,93.7,93.732,1443300002.0
2006-10-17 10:25:00,93.708,93.745,93.674,93.696,883700007.0
2006-10-17 10:30:00,93.69,93.717,93.645,93.671,1120599991.0
2006-10-17 10:35:00,93.688,93.725,93.661,93.708,1235599991.0
2006-10-17 10:40:00,93.721,93.734,93.6,93.62,1503099993.0
2006-10-17 10:45:00,93.641,93.644,93.554,93.588,1115799995.0
2006-10-17 10:50:00,93.598,93.641,93.576,93.592,1099699995.0
2006-10-17 10:55:00,93.57,93.656,93.567,93.626,1402899993.0
2006-10-17 11:00:00,93.611,93.63,93.53,93.534,1089300003.0
2006-10-17 11:05:00,93.541,93.613,93.521,93.548,1093299993.0
2006-10-17 11:10:00,93.531,93.584,93.517,93.528,1477300000.0
2006-10-17 11:15:00,93.537,93.574,93.519,93.562,1268300001.0
2006-10-17 11:20:00,93.548,93.578,93.532,93.546,1335999990.0
2006-10-17 11:25:00,93.551,93.564,93.475,93.475,1290399993.0
2006-10-17 11:30:00,93.462,93.511,93.452,93.498,1417599992.0
2006-10-17 11:35:00,93.487,93.512,93.463,93.497,1248300008.0
2006-10-17 11:40:00,93.488,93.507,93.384,93.48,1237299998.0
2006-10-17 11:45:00,93.465,93.532,93.465,93.502,1311300002.0
2006-10-17 11:50:00,93.509,93.549,93.492,93.511,1542600003.0
2006-10-17 11:55:00,93.507,93.534,93.466,93.505,1506700014.0
2006-10-17 12:00:00,93.51,93.534,93.457,93.498,1102600000.0
2006-10-17 12:05:00,93.495,93.5,93.456,93.47,1182800003.0
2006-10-17 12:10:00,93.477,93.515,93.471,93.483,1145499994.0
2006-10-17 12:15:00,93.484,93.543,93.476,93.52,1069899996.0
2006-10-17 12:20:00,93.5,93.524,93.483,93.509,1200600003.0
2006-10-17 12:25:00,93.508,93.517,93.48,93.512,1336099996.0
2006-10-17 12:30:00,93.503,93.516,93.461,93.466,983499993.0
2006-10-17 12:35:00,93.46,93.5,93.456,93.488,906199996.0
2006-10-17 12:40:00,93.494,93.517,93.444,93.495,1276000005.0
2006-10-17 12:45:00,93.492,93.51,93.47,93.502,1547699999.0
2006-10-17 12:50:00,93.51,93.517,93.433,93.485,1253599996.0
2006-10-17 12:55:00,93.445,93.502,93.441,93.462,987599999.0
2006-10-17 13:00:00,93.484,93.512,93.467,93.467,1333399991.0
2006-10-17 13:05:00,93.479,93.507,93.469,93.482,1352899995.0
2006-10-17 13:10:00,93.48,93.525,93.476,93.499,1067999996.0
2006-10-17 13:15:00,93.49,93.531,93.459,93.501,1046800003.0
2006-10-17 13:20:00,93.517,93.535,93.487,93.521,874299992.0
2006-10-17 13:25:00,93.507,93.553,93.497,93.54,1094799994.0
2006-10-17 13:30:00,93.543,93.558,93.506,93.532,1146300003.0
2006-10-17 13:35:00,93.549,93.565,93.527,93.551,1193000001.0
2006-10-17 13:40:00,93.557,93.57,93.529,93.549,1064699998.0
2006-10-17 13:45:00,93.55,93.556,93.514,93.548,1113799996.0
2006-10-17 13:50:00,93.551,93.551,93.49,93.49,1232499998.0
2006-10-17 13:55:00,93.486,93.5,93.466,93.473,1019600001.0
2006-10-17 14:00:00,93.476,93.502,93.469,93.47,1132100000.0
2006-10-17 14:05:00,93.488,93.5,93.458,93.48,938799994.0
2006-10-17 14:10:00,93.473,93.516,93.439,93.472,916400006.0
2006-10-17 14:15:00,93.477,93.506,93.449,93.484,1028000003.0
2006-10-17 14:20:00,93.478,93.524,93.447,93.483,956399998.0
2006-10-17 14:25:00,93.495,93.519,93.48,93.514,1220299999.0
2006-10-17 14:30:00,93.469,93.529,93.415,93.491,1128699992.0
2006-10-17 14:35:00,93.511,93.555,93.491,93.555,1123599991.0
2006-10-17 14:40:00,93.562,93.577,93.509,93.54,1060999993.0
2006-10-17 14:45:00,93.516,93.559,93.501,93.528,1092400000.0
2006-10-17 14:50:00,93.537,93.57,93.531,93.543,1352499999.0
2006-10-17 14:55:00,93.55,93.57,93.453,93.495,981299996.0
2006-10-17 15:00:00,93.519,93.549,93.495,93.535,1061399986.0
2006-10-17 15:05:00,93.548,93.552,93.503,93.546,1222599995.0
2006-10-17 15:10:00,93.521,93.555,93.511,93.527,792999996.0
2006-10-17 15:15:00,93.537,93.627,93.524,93.603,1193199996.0
2006-10-17 15:20:00,93.628,93.646,93.575,93.62,1112500001.0
2006-10-17 15:25:00,93.618,93.642,93.575,93.621,1203099991.0
2006-10-17 15:30:00,93.619,93.648,93.573,93.612,1219899999.0
2006-10-17 15:35:00,93.606,93.66,93.603,93.616,1053899994.0
2006-10-17 15:40:00,93.613,93.655,93.609,93.637,870799999.0
2006-10-17 15:45:00,93.641,93.652,93.584,93.63,925699995.0
2006-10-17 15:50:00,93.594,93.639,93.565,93.598,1420599994.0
2006-10-17 15:55:00,93.617,93.625,93.582,93.603,971400004.0
2006-10-17 16:00:00,93.576,93.619,93.566,93.619,1114000008.0
2006-10-17 16:05:00,93.601,93.657,93.584,93.647,1160300004.0
2006-10-17 16:10:00,93.651,93.651,93.565,93.608,1185999994.0
2006-10-17 16:15:00,93.616,93.633,93.556,93.6,1104199996.0
2006-10-17 16:20:00,93.609,93.644,93.591,93.638,1181399998.0
2006-10-17 16:25:00,93.637,93.677,93.608,93.647,1109299993.0
2006-10-17 16:30:00,93.645,93.666,93.622,93.648,1169799999.0
2006-10-17 16:35:00,93.625,93.658,93.609,93.643,1513099999.0
2006-10-17 16:40:00,93.647,93.675,93.615,93.666,1362499996.0
2006-10-17 16:45:00,93.659,93.673,93.616,93.66,1148899992.0
2006-10-17 16:50:00,93.672,93.673,93.609,93.624,1115199989.0
2006-10-17 16:55:00,93.619,93.649,93.601,93.601,1277500014.0
2006-10-17 17:00:00,93.599,93.634,93.584,93.599,1291899998.0
2006-10-17 17:05:00,93.615,93.642,93.593,93.627,1184500000.0
2006-10-17 17:10:00,93.629,93.64,93.589,93.624,1187199998.0
2006-10-17 17:15:00,93.613,93.658,93.602,93.651,1195700000.0
2006-10-17 17:20:00,93.658,93.67,93.634,93.636,813899992.0
2006-10-17 17:25:00,93.652,93.69,93.644,93.673,990599997.0
2006-10-17 17:30:00,93.664,93.692,93.629,93.664,1159699993.0
2006-10-17 17:35:00,93.667,93.675,93.627,93.657,865899993.0
2006-10-17 17:40:00,93.648,93.737,93.648,93.679,1262799995.0
2006-10-17 17:45:00,93.686,93.75,93.675,93.696,1258099984.0
2006-10-17 17:50:00,93.711,93.776,93.704,93.761,1192199985.0
2006-10-17 17:55:00,93.778,93.784,93.746,93.76,1250000002.0
2006-10-17 18:00:00,93.755,93.84,93.755,93.83,6613199988.0
2006-10-17 18:05:00,93.82,93.83,93.79,93.8,7648999985.0
2006-10-17 18:10:00,93.766,93.766,93.706,93.76,7191899976.0
2006-10-17 18:15:00,93.78,93.78,93.721,93.78,6117900001.0
2006-10-17 18:20:00,93.745,93.76,93.716,93.73,9079699994.0
2006-10-17 18:25:00,93.72,93.76,93.709,93.743,8073499993.0
2006-10-17 18:30:00,93.73,93.77,93.72,93.76,7650599986.0
2006-10-17 18:35:00,93.745,93.762,93.713,93.724,5813199985.0
2006-10-17 18:40:00,93.741,93.756,93.709,93.721,5288200000.0
2006-10-17 18:45:00,93.752,93.772,93.735,93.745,3173299996.0
2006-10-17 18:50:00,93.753,93.807,93.734,93.79,6022599993.0
2006-10-17 18:55:00,93.782,93.823,93.728,93.78,4671499991.0
2006-10-17 19:00:00,93.75,93.801,93.742,93.767,2272799983.0
2006-10-17 19:05:00,93.763,93.808,93.753,93.795,5766999976.0
2006-10-17 19:10:00,93.802,93.823,93.766,93.803,1995099989.0
2006-10-17 19:15:00,93.817,93.827,93.776,93.815,3904299997.0
2006-10-17 19:20:00,93.819,93.867,93.787,93.841,3795399982.0
2006-10-17 19:25:00,93.839,93.854,93.806,93.817,5749100006.0
2006-10-17 19:30:00,93.831,93.853,93.816,93.821,4761700003.0
2006-10-17 19:35:00,93.846,93.87,93.794,93.798,3152199988.0
2006-10-17 19:40:00,93.81,93.835,93.784,93.814,4039199988.0
2006-10-17 19:45:00,93.814,93.821,93.747,93.765,2752299999.0
2006-10-17 19:50:00,93.774,93.791,93.749,93.766,3217499982.0
2006-10-17 19:55:00,93.755,93.801,93.755,93.779,3081600005.0
2006-10-17 20:00:00,93.792,93.804,93.754,93.784,2851200001.0
2006-10-17 20:05:00,93.785,93.808,93.743,93.79,2765299989.0
2006-10-17 20:10:00,93.799,93.811,93.756,93.802,4562899985.0
2006-10-17 20:15:00,93.805,93.815,93.772,93.797,4396799988.0
2006-10-17 20:20:00,93.785,93.832,93.781,93.817,3928299989.0
2006-10-17 20:25:00,93.803,93.835,93.779,93.785,6133700012.0
2006-10-17 20:30:00,93.82,93.84,93.758,93.786,4418399961.0
2006-10-17 20:35:00,93.765,93.791,93.736,93.767,4394799974.0
2006-10-17 20:40:00,93.764,93.785,93.734,93.753,5563299985.0
2006-10-17 20:45:00,93.766,93.799,93.742,93.752,4748999983.0
2006-10-17 20:50:00,93.76,93.773,93.714,93.759,4221100000.0
2006-10-17 20:55:00,93.753,93.768,93.718,93.76,4234000004.0
2006-10-17 21:00:00,93.75,93.77,93.695,93.715,3668300007.0
2006-10-17 21:05:00,93.694,93.734,93.682,93.722,2312899993.0
2006-10-17 21:10:00,93.72,93.765,93.714,93.757,3188199987.0
2006-10-17 21:15:00,93.74,93.755,93.699,93.747,5147299998.0
2006-10-17 21:20:00,93.741,93.75,93.703,93.728,6531299991.0
2006-10-17 21:25:00,93.734,93.76,93.709,93.746,3088399994.0
2006-10-17 21:30:00,93.745,93.745,93.697,93.712,2901500001.0
2006-10-17 21:35:00,93.727,93.747,93.679,93.732,1653599997.0
2006-10-17 21:40:00,93.721,93.756,93.698,93.738,3422599999.0
2006-10-17 21:45:00,93.729,93.763,93.7,93.722,3205699985.0
2006-10-17 21:50:00,93.732,93.745,93.686,93.693,1806599997.0
2006-10-17 21:55:00,93.693,93.733,93.67,93.71,1921400001.0
2006-10-17 22:00:00,93.692,93.729,93.666,93.673,3960099974.0
2006-10-17 22:05:00,93.679,93.71,93.659,93.68,1419599991.0
2006-10-17 22:10:00,93.681,93.72,93.653,93.687,1592399992.0
2006-10-17 22:15:00,93.679,93.713,93.672,93.693,1471299990.0
2006-10-17 22:20:00,93.695,93.727,93.669,93.694,865400002.0
2006-10-17 22:25:00,93.696,93.74,93.682,93.722,1837799992.0
2006-10-17 22:30:00,93.734,93.737,93.688,93.695,1863399994.0
2006-10-17 22:35:00,93.722,93.726,93.672,93.709,1667999985.0
2006-10-17 22:40:00,93.698,93.74,93.692,93.707,1815399996.0
2006-10-17 22:45:00,93.732,93.732,93.655,93.68,2229599993.0
2006-10-17 22:50:00,93.683,93.683,93.589,93.6,1755199992.0
2006-10-17 22:55:00,93.589,93.619,93.505,93.555,1394599992.0
2006-10-17 23:00:00,93.587,93.614,93.5,93.524,962200001.0
2006-10-17 23:05:00,93.511,93.567,93.5,93.529,827799999.0
2006-10-17 23:10:00,93.524,93.537,93.451,93.461,1208399993.0
2006-10-17 23:15:00,93.449,93.465,93.401,93.431,975600001.0
2006-10-17 23:20:00,93.429,93.477,93.381,93.452,1173699997.0
2006-10-17 23:25:00,93.44,93.467,93.388,93.405,1238699995.0
2006-10-17 23:30:00,93.408,93.454,93.392,93.413,1450899990.0
2006-10-17 23:35:00,93.421,93.465,93.378,93.412,1200400004.0
2006-10-17 23:40:00,93.436,93.436,93.364,93.383,1180300003.0
2006-10-17 23:45:00,93.363,93.392,93.348,93.376,1021099993.0
2006-10-17 23:50:00,93.358,93.387,93.292,93.304,1051599998.0
2006-10-17 23:55:00,93.307,93.326,93.263,93.312,1094000003.0
2006-10-18 00:00:00,93.292,93.342,93.28,93.321,1062099994.0
2006-10-18 00:05:00,93.322,93.354,93.285,93.319,1157399986.0
2006-10-18 00:10:00,93.338,93.368,93.309,93.345,918200003.0
2006-10-18 00:15:00,93.352,93.412,93.331,93.389,1057099990.0
2006-10-18 00:20:00,93.373,93.435,93.353,93.387,1123099999.0
2006-10-18 00:25:00,93.397,93.416,93.323,93.349,893899997.0
2006-10-18 00:30:00,93.349,93.407,93.333,93.366,1124799991.0
2006-10-18 00:35:00,93.395,93.452,93.373,93.435,1158699994.0
2006-10-18 00:40:00,93.425,93.462,93.413,93.432,1187299988.0
2006-10-18 00:45:00,93.417,93.455,93.403,93.455,1179100001.0
2006-10-18 00:50:00,93.454,93.487,93.423,93.423,899399996.0
2006-10-18 00:55:00,93.419,93.499,93.407,93.475,1388999998.0
2006-10-18 01:00:00,93.497,93.537,93.464,93.504,1001799999.0
2006-10-18 01:05:00,93.526,93.556,93.486,93.492,845500005.0
2006-10-18 01:10:00,93.502,93.521,93.455,93.473,1150000005.0
2006-10-18 01:15:00,93.484,93.513,93.45,93.468,897099998.0
2006-10-18 01:20:00,93.468,93.481,93.442,93.449,709600000.0
2006-10-18 01:25:00,93.461,93.5,93.423,93.445,925100003.0
2006-10-18 01:30:00,93.478,93.48,93.444,93.445,903400005.0
2006-10-18 01:35:00,93.434,93.492,93.431,93.485,787999993.0
2006-10-18 01:40:00,93.456,93.513,93.455,93.487,1117900003.0
2006-10-18 01:45:00,93.493,93.523,93.455,93.499,1431000002.0
2006-10-18 01:50:00,93.462,93.526,93.462,93.5,1269799998.0
2006-10-18 01:55:00,93.504,93.538,93.483,93.504,1458299989.0
2006-10-18 02:00:00,93.508,93.541,93.482,93.515,1014799994.0
2006-10-18 02:05:00,93.521,93.544,93.503,93.516,1510799990.0
2006-10-18 02:10:00,93.516,93.543,93.494,93.525,1063599988.0
2006-10-18 02:15:00,93.526,93.538,93.497,93.52,1244899996.0
2006-10-18 02:20:00,93.503,93.569,93.502,93.559,1032500000.0
2006-10-18 02:25:00,93.544,93.566,93.513,93.531,986799991.0
2006-10-18 02:30:00,93.501,93.547,93.491,93.521,779099994.0
2006-10-18 02:35:00,93.508,93.569,93.494,93.543,1333999985.0
2006-10-18 02:40:00,93.551,93.608,93.54,93.557,1268600000.0
2006-10-18 02:45:00,93.531,93.566,93.519,93.539,1172500001.0
2006-10-18 02:50:00,93.549,93.58,93.513,93.551,1011400003.0
2006-10-18 02:55:00,93.579,93.579,93.518,93.556,1184399992.0
2006-10-18 03:00:00,93.545,93.565,93.509,93.54,1053500008.0
2006-10-18 03:05:00,93.556,93.585,93.515,93.551,979399997.0
2006-10-18 03:10:00,93.557,93.579,93.535,93.578,1210999998.0
2006-10-18 03:15:00,93.552,93.578,93.534,93.538,789400001.0
2006-10-18 03:20:00,93.529,93.577,93.529,93.555,1479599985.0
2006-10-18 03:25:00,93.578,93.578,93.529,93.56,760000006.0
2006-10-18 03:30:00,93.569,93.585,93.534,93.571,1225699996.0
2006-10-18 03:35:00,93.567,93.609,93.552,93.559,1027500000.0
2006-10-18 03:40:00,93.587,93.615,93.546,93.606,1099299997.0
2006-10-18 03:45:00,93.595,93.635,93.576,93.62,1197899991.0
2006-10-18 03:50:00,93.586,93.623,93.569,93.576,1098699988.0
2006-10-18 03:55:00,93.585,93.615,93.57,93.595,731999992.0
2006-10-18 04:00:00,93.565,93.615,93.559,93.597,685400003.0
2006-10-18 04:05:00,93.591,93.596,93.553,93.56,1134499997.0
2006-10-18 04:10:00,93.58,93.609,93.566,93.57,1230499994.0
2006-10-18 04:15:00,93.574,93.596,93.525,93.548,1116100003.0
2006-10-18 04:20:00,93.543,93.552,93.508,93.529,933099994.0
2006-10-18 04:25:00,93.528,93.561,93.504,93.554,970600000.0
2006-10-18 04:30:00,93.524,93.549,93.502,93.526,1033299994.0
2006-10-18 04:35:00,93.521,93.551,93.505,93.525,865599996.0
2006-10-18 04:40:00,93.499,93.536,93.497,93.522,1116899996.0
2006-10-18 04:45:00,93.523,93.523,93.473,93.498,946700001.0
2006-10-18 04:50:00,93.495,93.514,93.464,93.493,1107900005.0
2006-10-18 04:55:00,93.473,93.497,93.446,93.459,958699994.0
2006-10-18 05:00:00,93.442,93.486,93.431,93.462,965799998.0
2006-10-18 05:05:00,93.476,93.515,93.451,93.488,1102799998.0
2006-10-18 05:10:00,93.486,93.515,93.47,93.488,804900002.0
2006-10-18 05:15:00,93.5,93.526,93.46,93.495,1064999997.0
2006-10-18 05:20:00,93.502,93.512,93.475,93.482,740100006.0
2006-10-18 05:25:00,93.479,93.503,93.463,93.503,646499999.0
2006-10-18 05:30:00,93.485,93.509,93.472,93.485,696699999.0
2006-10-18 05:35:00,93.486,93.528,93.467,93.5,1162599992.0
2006-10-18 05:40:00,93.525,93.525,93.464,93.48,955099995.0
2006-10-18 05:45:00,93.488,93.514,93.458,93.489,747700002.0
2006-10-18 05:50:00,93.502,93.513,93.47,93.482,904099996.0
2006-10-18 05:55:00,93.462,93.521,93.462,93.511,1250099990.0
2006-10-18 06:00:00,93.496,93.513,93.457,93.487,931899994.0
2006-10-18 06:05:00,93.492,93.527,93.484,93.51,1372699999.0
2006-10-18 06:10:00,93.498,93.524,93.466,93.505,918199990.0
2006-10-18 06:15:00,93.516,93.541,93.487,93.518,795999997.0
2006-10-18 06:20:00,93.509,93.54,93.503,93.517,1078899993.0
2006-10-18 06:25:00,93.516,93.539,93.491,93.511,996300008.0
2006-10-18 06:30:00,93.51,93.538,93.478,93.495,1120999997.0
2006-10-18 06:35:00,93.517,93.543,93.48,93.513,855899998.0
2006-10-18 06:40:00,93.49,93.533,93.48,93.512,1096899995.0
2006-10-18 06:45:00,93.495,93.538,93.489,93.492,889899998.0
2006-10-18 06:50:00,93.501,93.538,93.489,93.518,1129600011.0
2006-10-18 06:55:00,93.521,93.546,93.49,93.503,1114500000.0
2006-10-18 07:00:00,93.512,93.539,93.489,93.505,1027400007.0
2006-10-18 07:05:00,93.489,93.525,93.467,93.515,1092499989.0
2006-10-18 07:10:00,93.488,93.527,93.477,93.505,868300002.0
2006-10-18 07:15:00,93.509,93.526,93.46,93.477,953000002.0
2006-10-18 07:20:00,93.466,93.513,93.46,93.492,1311900009.0
2006-10-18 07:25:00,93.491,93.518,93.482,93.497,1075700000.0
2006-10-18 07:30:00,93.497,93.525,93.468,93.502,1030299995.0
2006-10-18 07:35:00,93.51,93.542,93.48,93.495,1257400008.0
2006-10-18 07:40:00,93.503,93.52,93.48,93.502,926199997.0
2006-10-18 07:45:00,93.469,93.503,93.434,93.447,852900000.0
2006-10-18 07:50:00,93.488,93.506,93.457,93.485,1155100005.0
2006-10-18 07:55:00,93.483,93.502,93.452,93.481,1016499993.0
2006-10-18 08:00:00,93.464,93.504,93.421,93.424,1450599997.0
2006-10-18 08:05:00,93.458,93.466,93.427,93.442,1243099999.0
2006-10-18 08:10:00,93.443,93.459,93.397,93.405,963300004.0
2006-10-18 08:15:00,93.421,93.437,93.386,93.398,923699995.0
2006-10-18 08:20:00,93.438,93.476,93.407,93.466,830500001.0
2006-10-18 08:25:00,93.465,93.466,93.39,93.41,1139499995.0
2006-10-18 08:30:00,93.416,93.452,93.377,93.418,1172899986.0
2006-10-18 08:35:00,93.437,93.439,93.367,93.401,1363399993.0
2006-10-18 08:40:00,93.393,93.412,93.361,93.389,1001399998.0
2006-10-18 08:45:00,93.405,93.438,93.375,93.419,1221499999.0
2006-10-18 08:50:00,93.395,93.474,93.395,93.421,1139799997.0
2006-10-18 08:55:00,93.422,93.471,93.408,93.415,1007400004.0
2006-10-18 09:00:00,93.434,93.489,93.424,93.447,1183899991.0
2006-10-18 09:05:00,93.468,93.545,93.435,93.521,1436699995.0
2006-10-18 09:10:00,93.513,93.54,93.434,93.434,998799994.0
2006-10-18 09:15:00,93.443,93.51,93.431,93.485,927099998.0
2006-10-18 09:20:00,93.475,93.513,93.465,93.491,1407600000.0
2006-10-18 09:25:00,93.48,93.52,93.454,93.495,1709099995.0
2006-10-18 09:30:00,93.492,93.538,93.485,93.498,997900002.0
2006-10-18 09:35:00,93.498,93.537,93.475,93.51,1186499993.0
2006-10-18 09:40:00,93.531,93.561,93.502,93.507,1146799988.0
2006-10-18 09:45:00,93.522,93.56,93.498,93.525,981099998.0
2006-10-18 09:50:00,93.521,93.561,93.51,93.521,1275899996.0
2006-10-18 09:55:00,93.523,93.561,93.506,93.547,1048799993.0
2006-10-18 10:00:00,93.544,93.57,93.513,93.534,888199993.0
2006-10-18 10:05:00,93.51,93.532,93.466,93.5,906000000.0
2006-10-18 10:10:00,93.497,93.539,93.48,93.5,918300000.0
2006-10-18 10:15:00,93.519,93.552,93.48,93.526,1112399991.0
2006-10-18 10:20:00,93.545,93.577,93.529,93.544,1286599993.0
2006-10-18 10:25:00,93.534,93.563,93.511,93.528,888700003.0
2006-10-18 10:30:00,93.525,93.556,93.481,93.511,907000000.0
2006-10-18 10:35:00,93.513,93.523,93.468,93.504,1197399996.0
2006-10-18 10:40:00,93.476,93.538,93.476,93.526,1129599995.0
2006-10-18 10:45:00,93.519,93.557,93.511,93.519,1440399996.0
2006-10-18 10:50:00,93.544,93.573,93.51,93.55,1194900010.0
2006-10-18 10:55:00,93.562,93.586,93.526,93.526,1248599999.0
2006-10-18 11:00:00,93.523,93.591,93.504,93.573,1172700002.0
2006-10-18 11:05:00,93.59,93.606,93.503,93.533,836299994.0
2006-10-18 11:10:00,93.524,93.556,93.481,93.532,1446000000.0
2006-10-18 11:15:00,93.55,93.596,93.519,93.559,1172799996.0
2006-10-18 11:20:00,93.571,93.625,93.56,93.594,1437799992.0
2006-10-18 11:25:00,93.58,93.596,93.536,93.555,1434999993.0
2006-10-18 11:30:00,93.549,93.589,93.526,93.573,1420700001.0
2006-10-18 11:35:00,93.567,93.608,93.548,93.581,1117900000.0
2006-10-18 11:40:00,93.592,93.617,93.541,93.546,1337099997.0
2006-10-18 11:45:00,93.545,93.588,93.521,93.536,1238999999.0
2006-10-18 11:50:00,93.554,93.619,93.55,93.563,1105799993.0
2006-10-18 11:55:00,93.583,93.6,93.534,93.577,1213700001.0
2006-10-18 12:00:00,93.564,93.597,93.532,93.57,979699991.0
2006-10-18 12:05:00,93.564,93.594,93.547,93.555,1294000002.0
2006-10-18 12:10:00,93.565,93.579,93.531,93.571,1405000002.0
2006-10-18 12:15:00,93.556,93.583,93.534,93.565,1129099997.0
2006-10-18 12:20:00,93.559,93.599,93.536,93.569,1072599994.0
2006-10-18 12:25:00,93.552,93.588,93.53,93.575,1181400004.0
2006-10-18 12:30:00,93.569,93.577,93.544,93.553,1083500001.0
2006-10-18 12:35:00,93.549,93.596,93.533,93.561,900599999.0
2006-10-18 12:40:00,93.553,93.572,93.527,93.565,1146199992.0
2006-10-18 12:45:00,93.56,93.616,93.543,93.576,1372500004.0
2006-10-18 12:50:00,93.582,93.609,93.527,93.562,1005900002.0
2006-10-18 12:55:00,93.563,93.62,93.545,93.575,959499995.0
2006-10-18 13:00:00,93.595,93.641,93.584,93.586,1297600006.0
2006-10-18 13:05:00,93.577,93.607,93.551,93.568,1124199999.0
2006-10-18 13:10:00,93.568,93.588,93.541,93.574,1105100004.0
2006-10-18 13:15:00,93.549,93.585,93.503,93.575,1337000001.0
2006-10-18 13:20:00,93.546,93.58,93.53,93.545,868000003.0
2006-10-18 13:25:00,93.532,93.565,93.514,93.56,1113000007.0
2006-10-18 13:30:00,93.565,93.567,93.514,93.549,996499994.0
2006-10-18 13:35:00,93.541,93.567,93.522,93.549,1070699995.0
2006-10-18 13:40:00,93.553,93.585,93.533,93.55,1170799995.0
2006-10-18 13:45:00,93.551,93.588,93.532,93.547,1033100003.0
2006-10-18 13:50:00,93.567,93.626,93.556,93.612,1588900005.0
2006-10-18 13:55:00,93.63,93.647,93.563,93.582,1230599993.0
2006-10-18 14:00:00,93.583,93.615,93.538,93.538,1193199995.0
2006-10-18 14:05:00,93.563,93.6,93.54,93.571,920599995.0
2006-10-18 14:10:00,93.595,93.607,93.555,93.588,1145200011.0
2006-10-18 14:15:00,93.57,93.607,93.558,93.585,1100599993.0
2006-10-18 14:20:00,93.559,93.614,93.535,93.588,1108400004.0
2006-10-18 14:25:00,93.583,93.625,93.552,93.555,1232799991.0
2006-10-18 14:30:00,93.545,93.721,93.523,93.594,1162300004.0
2006-10-18 14:35:00,93.609,93.674,93.584,93.637,1304699994.0
2006-10-18 14:40:00,93.654,93.685,93.6,93.649,1099099991.0
2006-10-18 14:45:00,93.624,93.655,93.596,93.629,1084199995.0
2006-10-18 14:50:00,93.66,93.706,93.618,93.662,1429799994.0
2006-10-18 14:55:00,93.668,93.71,93.549,93.585,1100900001.0
2006-10-18 15:00:00,93.617,93.617,93.524,93.581,1200500003.0
2006-10-18 15:05:00,93.579,93.579,93.528,93.531,864400004.0
2006-10-18 15:10:00,93.538,93.587,93.506,93.554,1137700000.0
2006-10-18 15:15:00,93.551,93.573,93.495,93.55,1519900010.0
2006-10-18 15:20:00,93.561,93.565,93.454,93.462,1263600001.0
2006-10-18 15:25:00,93.472,93.505,93.43,93.476,1130399991.0
2006-10-18 15:30:00,93.488,93.49,93.431,93.44,1147799996.0
2006-10-18 15:35:00,93.454,93.491,93.445,93.461,980699999.0
2006-10-18 15:40:00,93.484,93.502,93.422,93.457,943699998.0
2006-10-18 15:45:00,93.459,93.514,93.446,93.495,1254399996.0
2006-10-18 15:50:00,93.483,93.511,93.443,93.446,1040499996.0
2006-10-18 15:55:00,93.507,93.538,93.477,93.527,795999994.0
2006-10-18 16:00:00,93.495,93.551,93.477,93.519,1362899996.0
2006-10-18 16:05:00,93.54,93.596,93.52,93.573,1285299995.0
2006-10-18 16:10:00,93.567,93.584,93.519,93.554,930100007.0
2006-10-18 16:15:00,93.556,93.592,93.52,93.552,1088300001.0
2006-10-18 16:20:00,93.548,93.583,93.537,93.583,1330799997.0
2006-10-18 16:25:00,93.566,93.58,93.523,93.545,1233400000.0
2006-10-18 16:30:00,93.525,93.593,93.519,93.539,1155500001.0
2006-10-18 16:35:00,93.539,93.596,93.539,93.57,1199699993.0
2006-10-18 16:40:00,93.568,93.599,93.528,93.571,864599998.0
2006-10-18 16:45:00,93.569,93.612,93.535,93.538,1007499999.0
2006-10-18 16:50:00,93.574,93.583,93.528,93.544,1224599994.0
2006-10-18 16:55:00,93.566,93.583,93.532,93.555,1260199992.0
2006-10-18 17:00:00,93.536,93.573,93.515,93.538,835699991.0
2006-10-18 17:05:00,93.563,93.581,93.523,93.543,1118700000.0
2006-10-18 17:10:00,93.516,93.578,93.516,93.566,1050699991.0
2006-10-18 17:15:00,93.547,93.592,93.526,93.559,1271099993.0
2006-10-18 17:20:00,93.555,93.591,93.539,93.565,975599998.0
2006-10-18 17:25:00,93.55,93.605,93.542,93.575,881399999.0
2006-10-18 17:30:00,93.57,93.609,93.565,93.6,1562499991.0
2006-10-18 17:35:00,93.584,93.632,93.567,93.593,1193200000.0
2006-10-18 17:40:00,93.59,93.608,93.558,93.583,1270800008.0
2006-10-18 17:45:00,93.582,93.592,93.532,93.532,1275499992.0
2006-10-18 17:50:00,93.538,93.579,93.532,93.547,1129599992.0
2006-10-18 17:55:00,93.557,93.591,93.544,93.569,883000001.0
2006-10-18 18:00:00,93.569,93.6,93.548,93.59,7048699987.0
2006-10-18 18:05:00,93.58,93.59,93.57,93.59,8618499985.0
2006-10-18 18:10:00,93.565,93.58,93.509,93.56,6093799996.0
2006-10-18 18:15:00,93.57,93.58,93.512,93.55,6541400005.0
2006-10-18 18:20:00,93.543,93.562,93.507,93.55,6883599982.0
2006-10-18 18:25:00,93.515,93.54,93.472,93.485,8009899983.0
2006-10-18 18:30:00,93.517,93.54,93.48,93.518,8073099966.0
2006-10-18 18:35:00,93.524,93.554,93.484,93.51,5310699982.0
2006-10-18 18:40:00,93.508,93.541,93.467,93.467,5184399988.0
2006-10-18 18:45:00,93.484,93.521,93.464,93.502,2878900001.0
2006-10-18 18:50:00,93.483,93.513,93.447,93.456,5876799978.0
2006-10-18 18:55:00,93.481,93.513,93.464,93.478,5165699985.0
2006-10-18 19:00:00,93.48,93.516,93.47,93.504,1860899995.0
2006-10-18 19:05:00,93.503,93.536,93.483,93.508,5731599977.0
2006-10-18 19:10:00,93.52,93.55,93.495,93.545,1776800001.0
2006-10-18 19:15:00,93.537,93.554,93.511,93.544,4259199981.0
2006-10-18 19:20:00,93.534,93.564,93.51,93.549,4336499984.0
2006-10-18 19:25:00,93.533,93.582,93.506,93.52,5718999979.0
2006-10-18 19:30:00,93.528,93.538,93.47,93.479,4612499994.0
2006-10-18 19:35:00,93.482,93.522,93.454,93.483,3377500005.0
2006-10-18 19:40:00,93.492,93.525,93.47,93.506,4538099998.0
2006-10-18 19:45:00,93.522,93.55,93.496,93.53,3371399977.0
2006-10-18 19:50:00,93.527,93.551,93.504,93.529,2933399990.0
2006-10-18 19:55:00,93.528,93.566,93.5,93.538,3357399987.0
2006-10-18 20:00:00,93.524,93.564,93.522,93.542,2762399995.0
2006-10-18 20:05:00,93.547,93.587,93.525,93.535,2979799992.0
2006-10-18 20:10:00,93.546,93.569,93.514,93.547,5313199979.0
2006-10-18 20:15:00,93.533,93.562,93.515,93.54,4542899977.0
2006-10-18 20:20:00,93.539,93.578,93.513,93.566,4675699987.0
2006-10-18 20:25:00,93.573,93.59,93.53,93.59,6462499979.0
2006-10-18 20:30:00,93.535,93.583,93.535,93.558,7165599982.0
2006-10-18 20:35:00,93.542,93.579,93.532,93.575,4281600009.0
2006-10-18 20:40:00,93.58,93.605,93.543,93.554,5505799994.0
2006-10-18 20:45:00,93.56,93.566,93.514,93.542,4947599990.0
2006-10-18 20:50:00,93.545,93.571,93.523,93.552,3938099989.0
2006-10-18 20:55:00,93.555,93.59,93.515,93.551,7542600013.0
2006-10-18 21:00:00,93.573,93.599,93.539,93.549,4590600005.0
2006-10-18 21:05:00,93.55,93.593,93.531,93.567,2516900006.0
2006-10-18 21:10:00,93.584,93.592,93.536,93.564,3055099978.0
2006-10-18 21:15:00,93.551,93.6,93.541,93.6,4780399979.0
2006-10-18 21:20:00,93.598,93.598,93.546,93.597,7196199984.0
2006-10-18 21:25:00,93.587,93.605,93.557,93.597,3233200003.0
2006-10-18 21:30:00,93.6,93.602,93.55,93.572,3007099995.0
2006-10-18 21:35:00,93.58,93.6,93.563,93.58,1706199992.0
2006-10-18 21:40:00,93.568,93.602,93.542,93.569,3722200009.0
2006-10-18 21:45:00,93.57,93.61,93.522,93.557,3422500000.0
2006-10-18 21:50:00,93.557,93.606,93.533,93.533,1646199994.0
2006-10-18 21:55:00,93.551,93.573,93.515,93.552,1925000015.0
2006-10-18 22:00:00,93.542,93.568,93.502,93.547,3688899999.0
2006-10-18 22:05:00,93.525,93.55,93.514,93.537,1092999990.0
2006-10-18 22:10:00,93.532,93.553,93.497,93.52,1605500000.0
2006-10-18 22:15:00,93.532,93.579,93.508,93.524,1473299992.0
2006-10-18 22:20:00,93.536,93.561,93.521,93.53,1141800004.0
2006-10-18 22:25:00,93.546,93.554,93.487,93.512,1807199998.0
2006-10-18 22:30:00,93.521,93.604,93.513,93.532,1908399995.0
2006-10-18 22:35:00,93.542,93.548,93.515,93.537,1344799998.0
2006-10-18 22:40:00,93.523,93.557,93.513,93.516,2171699994.0
2006-10-18 22:45:00,93.545,93.597,93.509,93.558,2345500000.0
2006-10-18 22:50:00,93.583,93.583,93.495,93.535,1722800003.0
2006-10-18 22:55:00,93.539,93.576,93.47,93.524,1263200001.0
2006-10-18 23:00:00,93.54,93.552,93.495,93.503,892200002.0
2006-10-18 23:05:00,93.557,93.576,93.488,93.488,941300001.0
2006-10-18 23:10:00,93.521,93.544,93.496,93.517,1126499998.0
2006-10-18 23:15:00,93.571,93.589,93.505,93.549,1008200005.0
2006-10-18 23:20:00,93.557,93.56,93.517,93.538,933700000.0
2006-10-18 23:25:00,93.584,93.6,93.535,93.59,1306199996.0
2006-10-18 23:30:00,93.585,93.597,93.52,93.53,1190199995.0
2006-10-18 23:35:00,93.535,93.608,93.515,93.52,1215999999.0
2006-10-18 23:40:00,93.578,93.595,93.501,93.545,1105399998.0
2006-10-18 23:45:00,93.523,93.572,93.505,93.53,789799999.0
2006-10-18 23:50:00,93.521,93.589,93.521,93.563,950599989.0
2006-10-18 23:55:00,93.535,93.583,93.535,93.559,1099799993.0
2006-10-19 00:00:00,93.558,93.599,93.533,93.558,1007599993.0
2006-10-19 00:05:00,93.556,93.623,93.544,93.567,1121799996.0
2006-10-19 00:10:00,93.564,93.571,93.526,93.557,870999994.0
2006-10-19 00:15:00,93.56,93.621,93.539,93.57,914200002.0
2006-10-19 00:20:00,93.571,93.598,93.536,93.56,951099990.0
2006-10-19 00:25:00,93.561,93.592,93.549,93.573,916900006.0
2006-10-19 00:30:00,93.556,93.574,93.517,93.547,1063999994.0
2006-10-19 00:35:00,93.605,93.614,93.538,93.573,1117699993.0
2006-10-19 00:40:00,93.574,93.577,93.528,93.568,907500002.0
2006-10-19 00:45:00,93.557,93.628,93.533,93.585,906999996.0
2006-10-19 00:50:00,93.585,93.663,93.546,93.645,911999993.0
2006-10-19 00:55:00,93.577,93.645,93.572,93.586,1025399997.0
2006-10-19 01:00:00,93.589,93.627,93.568,93.607,847699996.0
2006-10-19 01:05:00,93.611,93.668,93.606,93.644,1004399994.0
2006-10-19 01:10:00,93.657,93.696,93.637,93.655,1041099998.0
2006-10-19 01:15:00,93.661,93.662,93.597,93.61,962400002.0
2006-10-19 01:20:00,93.631,93.657,93.579,93.595,932399998.0
2006-10-19 01:25:00,93.602,93.645,93.591,93.623,963699995.0
2006-10-19 01:30:00,93.642,93.645,93.591,93.595,901300003.0
2006-10-19 01:35:00,93.596,93.621,93.575,93.592,885399998.0
2006-10-19 01:40:00,93.588,93.636,93.582,93.625,988299989.0
2006-10-19 01:45:00,93.636,93.647,93.603,93.607,1520999994.0
2006-10-19 01:50:00,93.609,93.637,93.591,93.625,1326300000.0
2006-10-19 01:55:00,93.623,93.636,93.593,93.601,1663400007.0
2006-10-19 02:00:00,93.596,93.62,93.575,93.591,939799993.0
2006-10-19 02:05:00,93.61,93.632,93.581,93.592,1078700001.0
2006-10-19 02:10:00,93.584,93.637,93.578,93.626,783499995.0
2006-10-19 02:15:00,93.599,93.612,93.559,93.592,1095199995.0
2006-10-19 02:20:00,93.578,93.645,93.577,93.615,1204400007.0
2006-10-19 02:25:00,93.613,93.647,93.595,93.631,1168399992.0
2006-10-19 02:30:00,93.605,93.637,93.587,93.609,1328599998.0
2006-10-19 02:35:00,93.62,93.645,93.598,93.623,1205099999.0
2006-10-19 02:40:00,93.62,93.634,93.6,93.622,1474400001.0
2006-10-19 02:45:00,93.632,93.632,93.568,93.582,1027000003.0
2006-10-19 02:50:00,93.582,93.613,93.565,93.599,1059100000.0
2006-10-19 02:55:00,93.599,93.607,93.546,93.572,1142600004.0
2006-10-19 03:00:00,93.575,93.616,93.544,93.616,1317100002.0
2006-10-19 03:05:00,93.612,93.627,93.579,93.6,1276699998.0
2006-10-19 03:10:00,93.607,93.616,93.569,93.597,1371900005.0
2006-10-19 03:15:00,93.598,93.605,93.566,93.58,1024999996.0
2006-10-19 03:20:00,93.559,93.609,93.559,93.604,1144800003.0
2006-10-19 03:25:00,93.598,93.615,93.575,93.59,1056199992.0
2006-10-19 03:30:00,93.588,93.606,93.556,93.583,1303499997.0
2006-10-19 03:35:00,93.588,93.605,93.558,93.582,747999999.0
2006-10-19 03:40:00,93.582,93.596,93.54,93.572,906299992.0
2006-10-19 03:45:00,93.55,93.594,93.548,93.59,937099993.0
2006-10-19 03:50:00,93.565,93.597,93.55,93.557,1341799998.0
2006-10-19 03:55:00,93.572,93.591,93.546,93.59,806399991.0
2006-10-19 04:00:00,93.562,93.592,93.542,93.574,812900000.0
2006-10-19 04:05:00,93.563,93.593,93.535,93.56,861800000.0
2006-10-19 04:10:00,93.57,93.603,93.565,93.581,1039899989.0
2006-10-19 04:15:00,93.57,93.585,93.55,93.565,673700003.0
2006-10-19 04:20:00,93.562,93.6,93.539,93.567,885899995.0
2006-10-19 04:25:00,93.585,93.61,93.571,93.582,858699995.0
2006-10-19 04:30:00,93.582,93.623,93.561,93.613,881100001.0
2006-10-19 04:35:00,93.574,93.613,93.57,93.57,913899990.0
2006-10-19 04:40:00,93.599,93.61,93.581,93.581,501799998.0
2006-10-19 04:45:00,93.607,93.61,93.575,93.59,824799989.0
2006-10-19 04:50:00,93.59,93.615,93.568,93.568,946700006.0
2006-10-19 04:55:00,93.579,93.61,93.561,93.58,791000000.0
2006-10-19 05:00:00,93.585,93.602,93.553,93.578,1077300001.0
2006-10-19 05:05:00,93.593,93.608,93.539,93.573,1273499994.0
2006-10-19 05:10:00,93.601,93.63,93.565,93.612,1117800003.0
2006-10-19 05:15:00,93.595,93.618,93.58,93.592,856899999.0
2006-10-19 05:20:00,93.609,93.64,93.584,93.64,770900012.0
2006-10-19 05:25:00,93.627,93.643,93.602,93.619,667700008.0
2006-10-19 05:30:00,93.633,93.634,93.591,93.594,922699998.0
2006-10-19 05:35:00,93.598,93.612,93.555,93.588,773899996.0
2006-10-19 05:40:00,93.576,93.617,93.572,93.594,990799995.0
2006-10-19 05:45:00,93.6,93.622,93.543,93.587,813400006.0
2006-10-19 05:50:00,93.589,93.607,93.57,93.587,1104199997.0
2006-10-19 05:55:00,93.592,93.611,93.569,93.59,914399998.0
2006-10-19 06:00:00,93.579,93.628,93.579,93.607,784599997.0
2006-10-19 06:05:00,93.603,93.63,93.585,93.622,1232799999.0
2006-10-19 06:10:00,93.615,93.661,93.572,93.615,761399994.0
2006-10-19 06:15:00,93.612,93.628,93.592,93.621,1119099993.0
2006-10-19 06:20:00,93.62,93.632,93.587,93.605,478500000.0
2006-10-19 06:25:00,93.586,93.622,93.585,93.594,999000008.0
2006-10-19 06:30:00,93.605,93.636,93.576,93.602,1128100005.0
2006-10-19 06:35:00,93.595,93.612,93.543,93.574,740199999.0
2006-10-19 06:40:00,93.567,93.584,93.55,93.579,961399998.0
2006-10-19 06:45:00,93.575,93.61,93.556,93.562,601800008.0
2006-10-19 06:50:00,93.581,93.581,93.519,93.569,965099992.0
2006-10-19 06:55:00,93.564,93.616,93.555,93.596,1173599993.0
2006-10-19 07:00:00,93.584,93.641,93.575,93.626,1067199993.0
2006-10-19 07:05:00,93.59,93.608,93.558,93.583,1012099997.0
2006-10-19 07:10:00,93.59,93.59,93.547,93.56,1053299995.0
2006-10-19 07:15:00,93.557,93.593,93.55,93.593,896500002.0
2006-10-19 07:20:00,93.576,93.608,93.56,93.582,1019099997.0
2006-10-19 07:25:00,93.579,93.621,93.549,93.606,1082099997.0
2006-10-19 07:30:00,93.597,93.614,93.561,93.561,919800003.0
2006-10-19 07:35:00,93.558,93.61,93.555,93.59,1099800006.0
2006-10-19 07:40:00,93.605,93.61,93.57,93.592,944699994.0
2006-10-19 07:45:00,93.577,93.622,93.577,93.596,887199998.0
2006-10-19 07:50:00,93.595,93.599,93.548,93.548,1118399997.0
2006-10-19 07:55:00,93.547,93.576,93.535,93.565,942199991.0
2006-10-19 08:00:00,93.564,93.568,93.514,93.538,1290999986.0
2006-10-19 08:05:00,93.528,93.585,93.526,93.576,1215399999.0
2006-10-19 08:10:00,93.576,93.583,93.54,93.552,966900001.0
2006-10-19 08:15:00,93.577,93.597,93.532,93.571,1256799988.0
2006-10-19 08:20:00,93.558,93.619,93.541,93.6,963199992.0
2006-10-19 08:25:00,93.597,93.64,93.557,93.565,1332799984.0
2006-10-19 08:30:00,93.567,93.602,93.539,93.602,1124399990.0
2006-10-19 08:35:00,93.584,93.644,93.583,93.635,1252199991.0
2006-10-19 08:40:00,93.638,93.638,93.542,93.557,1316300004.0
2006-10-19 08:45:00,93.553,93.576,93.529,93.549,1214000002.0
2006-10-19 08:50:00,93.539,93.576,93.517,93.573,969299990.0
2006-10-19 08:55:00,93.571,93.593,93.542,93.55,1042099994.0
2006-10-19 09:00:00,93.563,93.584,93.49,93.49,1202499995.0
2006-10-19 09:05:00,93.507,93.546,93.481,93.506,1034799995.0
2006-10-19 09:10:00,93.499,93.521,93.486,93.515,979000005.0
2006-10-19 09:15:00,93.54,93.572,93.515,93.551,719299997.0
2006-10-19 09:20:00,93.56,93.573,93.531,93.55,1318900008.0
2006-10-19 09:25:00,93.548,93.611,93.524,93.597,1046700006.0
2006-10-19 09:30:00,93.61,93.652,93.573,93.59,1103299995.0
2006-10-19 09:35:00,93.565,93.646,93.563,93.593,1241999995.0
2006-10-19 09:40:00,93.583,93.641,93.573,93.617,1060800003.0
2006-10-19 09:45:00,93.621,93.636,93.59,93.612,1057600002.0
2006-10-19 09:50:00,93.607,93.61,93.541,93.56,1320699997.0
2006-10-19 09:55:00,93.562,93.574,93.505,93.516,1082499999.0
2006-10-19 10:00:00,93.537,93.6,93.527,93.582,1009300005.0
2006-10-19 10:05:00,93.586,93.606,93.55,93.56,1058399993.0
2006-10-19 10:10:00,93.55,93.584,93.532,93.537,935699998.0
2006-10-19 10:15:00,93.554,93.595,93.531,93.594,914199993.0
2006-10-19 10:20:00,93.587,93.613,93.564,93.585,1128400006.0
2006-10-19 10:25:00,93.596,93.604,93.56,93.561,1284099986.0
2006-10-19 10:30:00,93.547,93.629,93.546,93.619,1103999993.0
2006-10-19 10:35:00,93.609,93.665,93.591,93.654,1072899997.0
2006-10-19 10:40:00,93.632,93.662,93.59,93.612,1341599998.0
2006-10-19 10:45:00,93.637,93.679,93.597,93.647,1334300006.0
2006-10-19 10:50:00,93.673,93.71,93.648,93.697,1144099996.0
2006-10-19 10:55:00,93.695,93.743,93.68,93.698,1260399998.0
2006-10-19 11:00:00,93.706,93.798,93.706,93.766,826899999.0
2006-10-19 11:05:00,93.749,93.779,93.693,93.717,1000999997.0
2006-10-19 11:10:00,93.736,93.749,93.705,93.733,1289399988.0
2006-10-19 11:15:00,93.727,93.748,93.703,93.72,1375799986.0
2006-10-19 11:20:00,93.743,93.776,93.705,93.776,1187099985.0
2006-10-19 11:25:00,93.749,93.774,93.723,93.736,1144199996.0
2006-10-19 11:30:00,93.731,93.768,93.704,93.762,1296400003.0
2006-10-19 11:35:00,93.741,93.767,93.724,93.73,1286999996.0
2006-10-19 11:40:00,93.721,93.749,93.698,93.742,1072999993.0
2006-10-19 11:45:00,93.74,93.755,93.699,93.699,1420500004.0
2006-10-19 11:50:00,93.695,93.756,93.695,93.72,1201899996.0
2006-10-19 11:55:00,93.734,93.78,93.72,93.759,871999998.0
2006-10-19 12:00:00,93.745,93.794,93.73,93.767,1106500000.0
2006-10-19 12:05:00,93.754,93.784,93.738,93.781,1107499998.0
2006-10-19 12:10:00,93.77,93.778,93.728,93.771,1258599999.0
2006-10-19 12:15:00,93.781,93.796,93.74,93.75,1116000001.0
2006-10-19 12:20:00,93.75,93.786,93.741,93.765,1165699994.0
2006-10-19 12:25:00,93.75,93.781,93.725,93.752,1266199997.0
2006-10-19 12:30:00,93.717,93.76,93.717,93.744,851199994.0
2006-10-19 12:35:00,93.734,93.767,93.714,93.736,1148699993.0
2006-10-19 12:40:00,93.73,93.772,93.73,93.766,719100004.0
2006-10-19 12:45:00,93.771,93.801,93.741,93.752,1099699996.0
2006-10-19 12:50:00,93.75,93.774,93.711,93.748,1064599996.0
2006-10-19 12:55:00,93.711,93.767,93.711,93.728,959500003.0
2006-10-19 13:00:00,93.753,93.79,93.739,93.772,1125500004.0
2006-10-19 13:05:00,93.765,93.783,93.744,93.78,1100199990.0
2006-10-19 13:10:00,93.761,93.784,93.723,93.752,1258999997.0
2006-10-19 13:15:00,93.75,93.763,93.708,93.74,836499993.0
2006-10-19 13:20:00,93.753,93.798,93.73,93.764,1101999992.0
2006-10-19 13:25:00,93.731,93.756,93.71,93.751,1041199992.0
2006-10-19 13:30:00,93.747,93.768,93.712,93.754,1000599995.0
2006-10-19 13:35:00,93.74,93.76,93.716,93.748,1361599991.0
2006-10-19 13:40:00,93.759,93.773,93.733,93.75,1034000000.0
2006-10-19 13:45:00,93.755,93.784,93.735,93.744,1031400000.0
2006-10-19 13:50:00,93.735,93.775,93.72,93.76,1332999997.0
2006-10-19 13:55:00,93.766,93.793,93.739,93.772,1134000005.0
2006-10-19 14:00:00,93.758,93.778,93.736,93.737,1200199994.0
2006-10-19 14:05:00,93.76,93.76,93.717,93.736,1058300001.0
2006-10-19 14:10:00,93.726,93.753,93.715,93.735,901599991.0
2006-10-19 14:15:00,93.718,93.776,93.718,93.75,1013199989.0
2006-10-19 14:20:00,93.772,93.773,93.687,93.707,1208999997.0
2006-10-19 14:25:00,93.726,93.756,93.697,93.741,1156199998.0
2006-10-19 14:30:00,93.737,93.757,93.652,93.713,1092100001.0
2006-10-19 14:35:00,93.726,93.742,93.675,93.7,1329099999.0
2006-10-19 14:40:00,93.686,93.716,93.633,93.672,1311499991.0
2006-10-19 14:45:00,93.663,93.719,93.641,93.715,1310399994.0
2006-10-19 14:50:00,93.727,93.79,93.704,93.771,1385599994.0
2006-10-19 14:55:00,93.785,93.788,93.718,93.782,1032900000.0
2006-10-19 15:00:00,93.789,93.795,93.65,93.777,928499998.0
2006-10-19 15:05:00,93.76,93.806,93.751,93.795,797900000.0
2006-10-19 15:10:00,93.782,93.798,93.743,93.756,1230399998.0
2006-10-19 15:15:00,93.733,93.825,93.586,93.781,1417399990.0
2006-10-19 15:20:00,93.792,93.833,93.747,93.777,1096300004.0
2006-10-19 15:25:00,93.777,93.847,93.777,93.779,1391400000.0
2006-10-19 15:30:00,93.794,93.797,93.612,93.775,901100000.0
2006-10-19 15:35:00,93.769,93.79,93.603,93.742,1005600000.0
2006-10-19 15:40:00,93.698,93.77,93.62,93.62,1303399996.0
2006-10-19 15:45:00,93.684,93.751,93.596,93.694,1154000007.0
2006-10-19 15:50:00,93.66,93.724,93.623,93.681,1467199985.0
2006-10-19 15:55:00,93.631,93.736,93.6,93.709,888900000.0
2006-10-19 16:00:00,93.709,93.749,93.624,93.689,1040400000.0
2006-10-19 16:05:00,93.727,93.727,93.593,93.657,1069999997.0
2006-10-19 16:10:00,93.656,93.742,93.609,93.742,1040399995.0
2006-10-19 16:15:00,93.728,93.753,93.633,93.722,1492399991.0
2006-10-19 16:20:00,93.607,93.731,93.607,93.675,1319499994.0
2006-10-19 16:25:00,93.725,93.73,93.607,93.682,1158399995.0
2006-10-19 16:30:00,93.702,93.71,93.611,93.641,1011899997.0
2006-10-19 16:35:00,93.666,93.769,93.6,93.723,1503599998.0
2006-10-19 16:40:00,93.77,93.788,93.648,93.727,1262200002.0
2006-10-19 16:45:00,93.718,93.748,93.598,93.701,1003900000.0
2006-10-19 16:50:00,93.63,93.779,93.587,93.759,1015700001.0
2006-10-19 16:55:00,93.785,93.809,93.6,93.606,933000004.0
2006-10-19 17:00:00,93.732,93.749,93.581,93.692,891399993.0
2006-10-19 17:05:00,93.59,93.796,93.573,93.785,1419400009.0
2006-10-19 17:10:00,93.785,93.805,93.637,93.776,1223499991.0
2006-10-19 17:15:00,93.786,93.797,93.737,93.789,1091400001.0
2006-10-19 17:20:00,93.797,93.806,93.649,93.741,696699996.0
2006-10-19 17:25:00,93.751,93.807,93.745,93.782,1042499990.0
2006-10-19 17:30:00,93.795,93.807,93.625,93.724,1361399989.0
2006-10-19 17:35:00,93.777,93.796,93.748,93.777,1303300000.0
2006-10-19 17:40:00,93.769,93.822,93.767,93.795,1182599996.0
2006-10-19 17:45:00,93.792,93.792,93.727,93.727,1441299990.0
2006-10-19 17:50:00,93.747,93.776,93.716,93.748,941399998.0
2006-10-19 17:55:00,93.741,93.78,93.716,93.734,1274199998.0
2006-10-19 18:00:00,93.738,93.83,93.717,93.79,8602399940.0
2006-10-19 18:05:00,93.78,93.82,93.744,93.774,10688499920.0
2006-10-19 18:10:00,93.775,93.812,93.746,93.81,7306399975.0
2006-10-19 18:15:00,93.8,93.81,93.722,93.781,6853999948.0
2006-10-19 18:20:00,93.796,93.817,93.754,93.81,7066699990.0
2006-10-19 18:25:00,93.8,93.81,93.757,93.781,7971799969.0
2006-10-19 18:30:00,93.782,93.801,93.738,93.747,7816499927.0
2006-10-19 18:35:00,93.762,93.783,93.725,93.758,5680399996.0
2006-10-19 18:40:00,93.753,93.798,93.738,93.769,4827699981.0
2006-10-19 18:45:00,93.788,93.8,93.756,93.762,2968499973.0
2006-10-19 18:50:00,93.769,93.789,93.732,93.732,6065499990.0
2006-10-19 18:55:00,93.734,93.791,93.724,93.783,4611099987.0
2006-10-19 19:00:00,93.764,93.812,93.749,93.798,2068799991.0
2006-10-19 19:05:00,93.812,93.856,93.781,93.826,4778899972.0
2006-10-19 19:10:00,93.832,93.845,93.786,93.834,2036599997.0
2006-10-19 19:15:00,93.839,93.869,93.809,93.837,4436899991.0
2006-10-19 19:20:00,93.844,93.862,93.801,93.843,4118699993.0
2006-10-19 19:25:00,93.834,93.834,93.781,93.793,5606099978.0
2006-10-19 19:30:00,93.816,93.836,93.785,93.794,4750599989.0
2006-10-19 19:35:00,93.777,93.83,93.758,93.794,3174799998.0
2006-10-19 19:40:00,93.792,93.867,93.792,93.835,4080099988.0
2006-10-19 19:45:00,93.841,93.982,93.841,93.906,3145299973.0
2006-10-19 19:50:00,93.906,93.933,93.874,93.916,2770399982.0
2006-10-19 19:55:00,93.921,93.943,93.895,93.932,2927799989.0
2006-10-19 20:00:00,93.92,93.959,93.918,93.933,2377499986.0
2006-10-19 20:05:00,93.948,94.007,93.915,93.993,2493099995.0
2006-10-19 20:10:00,93.993,94.017,93.964,93.993,5191899996.0
2006-10-19 20:15:00,93.991,94.029,93.971,94.01,4568199994.0
2006-10-19 20:20:00,94.012,94.049,93.968,94.016,4085599999.0
2006-10-19 20:25:00,94.015,94.015,93.953,93.97,6228399995.0
2006-10-19 20:30:00,93.99,93.99,93.93,93.963,4532999987.0
2006-10-19 20:35:00,93.947,93.976,93.929,93.929,4349799988.0
2006-10-19 20:40:00,93.938,93.977,93.917,93.946,5612699990.0
2006-10-19 20:45:00,93.944,93.963,93.899,93.915,5089699977.0
2006-10-19 20:50:00,93.926,93.955,93.882,93.95,4084399989.0
2006-10-19 20:55:00,93.952,93.97,93.907,93.918,7185199988.0
2006-10-19 21:00:00,93.94,93.96,93.895,93.907,3396999996.0
2006-10-19 21:05:00,93.898,93.942,93.892,93.893,2389399989.0
2006-10-19 21:10:00,93.903,93.94,93.89,93.915,3048200002.0
2006-10-19 21:15:00,93.915,93.95,93.907,93.942,4840099995.0
2006-10-19 21:20:00,93.94,93.966,93.913,93.936,6890199990.0
2006-10-19 21:25:00,93.935,93.957,93.912,93.943,3462999999.0
2006-10-19 21:30:00,93.929,93.966,93.916,93.941,2547399990.0
2006-10-19 21:35:00,93.949,93.984,93.917,93.952,1622799985.0
2006-10-19 21:40:00,93.939,93.968,93.907,93.927,3330399982.0
2006-10-19 21:45:00,93.925,93.962,93.897,93.907,3034699985.0
2006-10-19 21:50:00,93.942,93.952,93.895,93.933,1586799998.0
2006-10-19 21:55:00,93.94,93.962,93.922,93.936,1725399988.0
2006-10-19 22:00:00,93.923,93.954,93.892,93.911,3933800008.0
2006-10-19 22:05:00,93.902,93.913,93.878,93.88,1319499996.0
2006-10-19 22:10:00,93.902,93.948,93.882,93.936,1674999994.0
2006-10-19 22:15:00,93.925,93.971,93.917,93.94,1672399994.0
2006-10-19 22:20:00,93.969,93.98,93.916,93.942,1178599995.0
2006-10-19 22:25:00,93.935,93.947,93.871,93.896,2059099993.0
2006-10-19 22:30:00,93.884,93.918,93.871,93.912,1944900005.0
2006-10-19 22:35:00,93.908,93.941,93.891,93.9,1616900001.0
2006-10-19 22:40:00,93.917,93.956,93.905,93.936,1947300009.0
2006-10-19 22:45:00,93.917,93.975,93.898,93.962,2081499989.0
2006-10-19 22:50:00,93.965,93.977,93.914,93.919,1762299995.0
2006-10-19 22:55:00,93.927,93.943,93.823,93.83,1410900000.0
2006-10-19 23:00:00,93.901,93.928,93.848,93.898,868199993.0
2006-10-19 23:05:00,93.895,93.937,93.895,93.918,1075699992.0
2006-10-19 23:10:00,93.913,93.917,93.879,93.89,901699999.0
2006-10-19 23:15:00,93.894,93.94,93.881,93.916,1171599992.0
2006-10-19 23:20:00,93.915,93.947,93.89,93.903,1236599995.0
2006-10-19 23:25:00,93.935,93.946,93.896,93.935,853800001.0
2006-10-19 23:30:00,93.938,93.956,93.915,93.931,1260400000.0
2006-10-19 23:35:00,93.932,93.951,93.881,93.945,792899991.0
2006-10-19 23:40:00,93.946,93.985,93.925,93.944,1278699998.0
2006-10-19 23:45:00,93.945,93.963,93.91,93.929,949000002.0
2006-10-19 23:50:00,93.917,93.959,93.889,93.938,1016399998.0
2006-10-19 23:55:00,93.918,93.991,93.918,93.946,1004199998.0
2006-10-20 00:00:00,93.94,93.991,93.915,93.968,1043200000.0
2006-10-20 00:05:00,93.959,94.017,93.943,93.983,1069600001.0
2006-10-20 00:10:00,93.978,94.055,93.974,94.032,1239999996.0
2006-10-20 00:15:00,94.008,94.045,93.99,94.017,825100002.0
2006-10-20 00:20:00,94.005,94.039,93.97,93.978,1217199998.0
2006-10-20 00:25:00,94.01,94.029,93.965,93.995,749399995.0
2006-10-20 00:30:00,93.99,94.026,93.969,93.974,893700000.0
2006-10-20 00:35:00,93.992,94.025,93.965,93.986,1050300003.0
2006-10-20 00:40:00,93.983,94.042,93.967,94.017,794299991.0
2006-10-20 00:45:00,94.0,94.037,93.983,94.004,1162999997.0
2006-10-20 00:50:00,94.006,94.046,93.981,94.033,1086300000.0
2006-10-20 00:55:00,93.995,94.026,93.971,94.023,1155000000.0
2006-10-20 01:00:00,94.017,94.05,93.979,94.013,1148700002.0
2006-10-20 01:05:00,94.006,94.048,93.986,94.025,769599995.0
2006-10-20 01:10:00,94.008,94.026,93.959,93.959,890000000.0
2006-10-20 01:15:00,93.984,94.012,93.969,93.997,821999999.0
2006-10-20 01:20:00,93.994,94.026,93.975,94.018,1114499995.0
2006-10-20 01:25:00,94.016,94.023,93.989,94.001,932400005.0
2006-10-20 01:30:00,94.025,94.044,94.006,94.026,1086700004.0
2006-10-20 01:35:00,94.043,94.097,94.007,94.081,1074399999.0
2006-10-20 01:40:00,94.089,94.106,94.042,94.077,814899991.0
2006-10-20 01:45:00,94.091,94.116,94.063,94.068,1395299992.0
2006-10-20 01:50:00,94.051,94.099,94.035,94.056,1243900005.0
2006-10-20 01:55:00,94.075,94.083,94.015,94.065,1565099992.0
2006-10-20 02:00:00,94.06,94.087,94.039,94.074,1204099997.0
2006-10-20 02:05:00,94.072,94.087,94.054,94.076,1150199990.0
2006-10-20 02:10:00,94.068,94.102,94.054,94.072,1189600006.0
2006-10-20 02:15:00,94.085,94.17,94.067,94.154,1332599998.0
2006-10-20 02:20:00,94.159,94.18,94.134,94.148,1204599996.0
2006-10-20 02:25:00,94.158,94.175,94.12,94.168,1442899996.0
2006-10-20 02:30:00,94.133,94.16,94.116,94.154,1030700005.0
2006-10-20 02:35:00,94.134,94.179,94.134,94.148,1235600004.0
2006-10-20 02:40:00,94.143,94.16,94.121,94.135,1230799990.0
2006-10-20 02:45:00,94.119,94.157,94.113,94.129,1001499995.0
2006-10-20 02:50:00,94.138,94.196,94.105,94.178,923699994.0
2006-10-20 02:55:00,94.205,94.209,94.153,94.181,1236199994.0
2006-10-20 03:00:00,94.196,94.203,94.156,94.175,1244599999.0
2006-10-20 03:05:00,94.176,94.196,94.101,94.144,1001000004.0
2006-10-20 03:10:00,94.113,94.154,94.103,94.139,1123399997.0
2006-10-20 03:15:00,94.128,94.175,94.12,94.171,1150300013.0
2006-10-20 03:20:00,94.18,94.18,94.14,94.15,1102799992.0
2006-10-20 03:25:00,94.151,94.164,94.109,94.116,858000004.0
2006-10-20 03:30:00,94.143,94.174,94.119,94.139,1239599999.0
2006-10-20 03:35:00,94.126,94.173,94.119,94.13,1206299991.0
2006-10-20 03:40:00,94.148,94.167,94.095,94.165,950499993.0
2006-10-20 03:45:00,94.153,94.179,94.117,94.155,1031100001.0
2006-10-20 03:50:00,94.148,94.175,94.135,94.155,876999997.0
2006-10-20 03:55:00,94.15,94.173,94.114,94.146,954299994.0
2006-10-20 04:00:00,94.132,94.175,94.126,94.14,1074300001.0
2006-10-20 04:05:00,94.135,94.158,94.097,94.114,918600002.0
2006-10-20 04:10:00,94.106,94.153,94.094,94.133,949099991.0
2006-10-20 04:15:00,94.119,94.135,94.09,94.11,896499992.0
2006-10-20 04:20:00,94.097,94.129,94.073,94.083,1095299985.0
2006-10-20 04:25:00,94.087,94.111,94.07,94.091,788799992.0
2006-10-20 04:30:00,94.113,94.127,94.092,94.094,880899996.0
2006-10-20 04:35:00,94.092,94.132,94.075,94.092,1019399992.0
2006-10-20 04:40:00,94.105,94.135,94.091,94.104,1041599991.0
2006-10-20 04:45:00,94.113,94.138,94.096,94.1,834200001.0
2006-10-20 04:50:00,94.116,94.132,94.098,94.123,779999996.0
2006-10-20 04:55:00,94.121,94.141,94.1,94.1,548199989.0
2006-10-20 05:00:00,94.116,94.148,94.093,94.12,1105599989.0
2006-10-20 05:05:00,94.118,94.152,94.111,94.13,822599997.0
2006-10-20 05:10:00,94.119,94.163,94.107,94.154,1135899992.0
2006-10-20 05:15:00,94.155,94.155,94.107,94.127,1215599999.0
2006-10-20 05:20:00,94.125,94.142,94.075,94.113,1378299992.0
2006-10-20 05:25:00,94.125,94.128,94.065,94.097,1050099999.0
2006-10-20 05:30:00,94.084,94.116,94.063,94.075,1034799996.0
2006-10-20 05:35:00,94.062,94.093,94.053,94.073,738899999.0
2006-10-20 05:40:00,94.073,94.09,94.041,94.057,711200002.0
2006-10-20 05:45:00,94.051,94.077,94.017,94.044,967899994.0
2006-10-20 05:50:00,94.034,94.074,94.033,94.043,921299994.0
2006-10-20 05:55:00,94.032,94.079,94.032,94.068,1136299999.0
2006-10-20 06:00:00,94.058,94.1,94.037,94.083,994699992.0
2006-10-20 06:05:00,94.088,94.096,94.035,94.059,1317999994.0
2006-10-20 06:10:00,94.036,94.075,94.018,94.043,1003799988.0
2006-10-20 06:15:00,94.025,94.054,94.011,94.024,911699998.0
2006-10-20 06:20:00,94.017,94.045,93.975,93.982,975699990.0
2006-10-20 06:25:00,93.977,94.013,93.967,93.979,979299996.0
2006-10-20 06:30:00,93.984,94.026,93.977,94.005,906200007.0
2006-10-20 06:35:00,94.01,94.042,93.986,94.015,719999996.0
2006-10-20 06:40:00,94.012,94.067,94.011,94.053,1265099993.0
2006-10-20 06:45:00,94.045,94.073,94.025,94.048,689200005.0
2006-10-20 06:50:00,94.051,94.069,94.017,94.053,1021200004.0
2006-10-20 06:55:00,94.062,94.068,94.024,94.051,1295099998.0
2006-10-20 07:00:00,94.049,94.07,94.03,94.07,949600000.0
2006-10-20 07:05:00,94.048,94.065,94.025,94.06,966600001.0
2006-10-20 07:10:00,94.055,94.082,94.02,94.028,1076199995.0
2006-10-20 07:15:00,94.045,94.056,94.01,94.038,939699995.0
2006-10-20 07:20:00,94.037,94.06,94.021,94.04,1052799998.0
2006-10-20 07:25:00,94.039,94.074,94.02,94.051,1079399999.0
2006-10-20 07:30:00,94.057,94.073,94.01,94.041,764199996.0
2006-10-20 07:35:00,94.039,94.067,94.023,94.033,1093599990.0
2006-10-20 07:40:00,94.055,94.073,94.017,94.055,936199995.0
2006-10-20 07:45:00,94.029,94.063,94.001,94.013,1213199993.0
2006-10-20 07:50:00,94.01,94.026,93.978,94.001,793200002.0
2006-10-20 07:55:00,94.01,94.01,93.966,93.979,962299995.0
2006-10-20 08:00:00,93.971,94.005,93.97,94.001,1127099999.0
2006-10-20 08:05:00,93.976,94.027,93.971,94.018,939699994.0
2006-10-20 08:10:00,93.998,94.028,93.977,94.001,1031100000.0
2006-10-20 08:15:00,93.992,94.012,93.923,93.927,837399996.0
2006-10-20 08:20:00,93.938,93.993,93.936,93.945,1029799994.0
2006-10-20 08:25:00,93.942,93.981,93.937,93.938,974700001.0
2006-10-20 08:30:00,93.935,93.982,93.908,93.972,1148899999.0
2006-10-20 08:35:00,93.966,93.997,93.941,93.98,1177999992.0
2006-10-20 08:40:00,93.966,94.012,93.958,93.977,1121699997.0
2006-10-20 08:45:00,93.992,94.017,93.954,94.01,889099996.0
2006-10-20 08:50:00,93.985,94.019,93.957,94.0,1214499991.0
2006-10-20 08:55:00,93.996,94.014,93.954,93.958,1272199991.0
2006-10-20 09:00:00,93.977,94.015,93.967,93.972,1322599985.0
2006-10-20 09:05:00,93.992,93.993,93.944,93.976,1225399990.0
2006-10-20 09:10:00,93.972,93.991,93.956,93.957,942399997.0
2006-10-20 09:15:00,93.989,94.006,93.953,93.967,1020699998.0
2006-10-20 09:20:00,93.956,94.013,93.948,93.985,1216799997.0
2006-10-20 09:25:00,93.981,94.007,93.945,93.982,1229799987.0
2006-10-20 09:30:00,93.978,94.007,93.95,93.97,1058800001.0
2006-10-20 09:35:00,93.962,94.008,93.961,94.008,1017099987.0
2006-10-20 09:40:00,94.003,94.023,93.973,93.997,1065499998.0
2006-10-20 09:45:00,94.01,94.034,93.991,94.033,1072199994.0
2006-10-20 09:50:00,94.022,94.061,93.996,94.044,1050900001.0
2006-10-20 09:55:00,94.058,94.083,94.041,94.056,1129300000.0
2006-10-20 10:00:00,94.059,94.084,94.032,94.042,1067900003.0
2006-10-20 10:05:00,94.055,94.069,94.016,94.057,1154799993.0
2006-10-20 10:10:00,94.043,94.075,94.038,94.065,1104900000.0
2006-10-20 10:15:00,94.069,94.069,94.009,94.016,961599993.0
2006-10-20 10:20:00,94.042,94.067,94.013,94.067,1137000001.0
2006-10-20 10:25:00,94.065,94.071,94.021,94.036,956799996.0
2006-10-20 10:30:00,94.025,94.067,94.015,94.053,918499991.0
2006-10-20 10:35:00,94.035,94.052,93.995,94.029,1358000003.0
2006-10-20 10:40:00,94.033,94.04,93.988,94.003,1182999988.0
2006-10-20 10:45:00,94.01,94.017,93.974,93.994,1015299990.0
2006-10-20 10:50:00,94.004,94.017,93.932,93.985,1189099999.0
2006-10-20 10:55:00,93.973,94.023,93.973,93.997,1507700005.0
2006-10-20 11:00:00,94.018,94.036,93.95,93.954,1427900007.0
2006-10-20 11:05:00,93.967,94.022,93.962,93.983,1425499997.0
2006-10-20 11:10:00,93.982,93.994,93.932,93.938,1251500000.0
2006-10-20 11:15:00,93.928,93.977,93.928,93.958,1222200004.0
2006-10-20 11:20:00,93.952,93.959,93.907,93.94,1143800002.0
2006-10-20 11:25:00,93.937,93.957,93.9,93.937,1214999993.0
2006-10-20 11:30:00,93.935,94.02,93.917,94.003,1448999993.0
2006-10-20 11:35:00,93.989,94.017,93.957,93.981,1281900009.0
2006-10-20 11:40:00,93.978,93.998,93.948,93.976,1333300008.0
2006-10-20 11:45:00,93.989,94.005,93.959,93.972,1294599996.0
2006-10-20 11:50:00,93.982,94.0,93.91,93.91,1230800000.0
2006-10-20 11:55:00,93.931,93.961,93.911,93.935,1222400003.0
2006-10-20 12:00:00,93.934,93.983,93.88,93.889,1295500005.0
2006-10-20 12:05:00,93.908,93.915,93.853,93.867,1161100001.0
2006-10-20 12:10:00,93.852,93.881,93.837,93.88,1347599990.0
2006-10-20 12:15:00,93.861,93.915,93.845,93.912,1004999997.0
2006-10-20 12:20:00,93.902,93.92,93.87,93.897,953399994.0
2006-10-20 12:25:00,93.862,93.929,93.862,93.916,1055199999.0
2006-10-20 12:30:00,93.919,93.933,93.898,93.911,889599997.0
2006-10-20 12:35:00,93.933,93.952,93.9,93.919,796200000.0
2006-10-20 12:40:00,93.94,93.94,93.886,93.925,1060299995.0
2006-10-20 12:45:00,93.896,93.933,93.887,93.903,1470300001.0
2006-10-20 12:50:00,93.906,93.927,93.854,93.909,1161399995.0
2006-10-20 12:55:00,93.93,93.93,93.883,93.912,841800004.0
2006-10-20 13:00:00,93.901,93.943,93.882,93.893,1000599997.0
2006-10-20 13:05:00,93.906,93.921,93.885,93.896,1101100014.0
2006-10-20 13:10:00,93.909,93.928,93.887,93.923,1000299998.0
2006-10-20 13:15:00,93.913,93.935,93.865,93.903,1181099998.0
2006-10-20 13:20:00,93.904,93.94,93.897,93.91,1132299991.0
2006-10-20 13:25:00,93.921,93.954,93.902,93.935,1309499990.0
2006-10-20 13:30:00,93.929,93.953,93.906,93.918,1010699994.0
2006-10-20 13:35:00,93.936,93.964,93.908,93.946,1198799999.0
2006-10-20 13:40:00,93.951,93.976,93.919,93.919,1116199996.0
2006-10-20 13:45:00,93.929,94.013,93.917,94.013,1107499999.0
2006-10-20 13:50:00,94.03,94.064,93.995,94.014,1226299991.0
2006-10-20 13:55:00,94.003,94.047,94.003,94.029,1153799999.0
2006-10-20 14:00:00,94.032,94.07,94.016,94.059,996599994.0
2006-10-20 14:05:00,94.045,94.08,94.035,94.065,946799998.0
2006-10-20 14:10:00,94.041,94.07,94.018,94.018,1070699998.0
2006-10-20 14:15:00,94.023,94.063,94.002,94.028,1096799997.0
2006-10-20 14:20:00,94.021,94.046,93.996,94.026,1106500009.0
2006-10-20 14:25:00,94.023,94.059,94.0,94.04,1292500001.0
2006-10-20 14:30:00,94.058,94.072,93.975,94.068,942999998.0
2006-10-20 14:35:00,94.06,94.077,94.025,94.046,1079699995.0
2006-10-20 14:40:00,94.073,94.09,94.044,94.082,928200000.0
2006-10-20 14:45:00,94.057,94.069,94.018,94.045,755300000.0
2006-10-20 14:50:00,94.028,94.054,94.004,94.02,1470499999.0
2006-10-20 14:55:00,94.038,94.065,93.98,94.047,1054299993.0
2006-10-20 15:00:00,94.043,94.068,94.012,94.03,870000004.0
2006-10-20 15:05:00,94.017,94.021,93.985,93.999,934200001.0
2006-10-20 15:10:00,93.999,94.028,93.986,94.006,853800000.0
2006-10-20 15:15:00,93.991,94.064,93.984,94.03,1065700000.0
2006-10-20 15:20:00,94.053,94.077,93.966,94.052,995399994.0
2006-10-20 15:25:00,94.059,94.093,94.021,94.07,914799997.0
2006-10-20 15:30:00,94.11,94.117,94.057,94.071,955999999.0
2006-10-20 15:35:00,94.055,94.115,94.049,94.086,1182099993.0
2006-10-20 15:40:00,94.093,94.113,94.064,94.107,790299991.0
2006-10-20 15:45:00,94.094,94.128,94.073,94.073,1084499992.0
2006-10-20 15:50:00,94.087,94.125,94.062,94.095,1468700000.0
2006-10-20 15:55:00,94.098,94.129,94.062,94.089,1043899994.0
2006-10-20 16:00:00,94.087,94.173,94.07,94.168,1163199999.0
2006-10-20 16:05:00,94.179,94.189,94.13,94.135,583300000.0
2006-10-20 16:10:00,94.15,94.214,94.142,94.203,1125799990.0
2006-10-20 16:15:00,94.189,94.243,94.17,94.239,1089999997.0
2006-10-20 16:20:00,94.23,94.263,94.217,94.263,1100599999.0
2006-10-20 16:25:00,94.264,94.264,94.198,94.198,1269700007.0
2006-10-20 16:30:00,94.208,94.274,94.203,94.238,865499996.0
2006-10-20 16:35:00,94.24,94.251,94.202,94.22,1339900004.0
2006-10-20 16:40:00,94.209,94.233,94.188,94.205,1270100000.0
2006-10-20 16:45:00,94.213,94.236,94.182,94.221,1088500002.0
2006-10-20 16:50:00,94.222,94.255,94.191,94.216,1066399987.0
2006-10-20 16:55:00,94.24,94.24,94.195,94.225,1061500002.0
2006-10-20 17:00:00,94.207,94.245,94.194,94.218,1006600001.0
2006-10-20 17:05:00,94.242,94.268,94.206,94.246,1322400006.0
2006-10-20 17:10:00,94.252,94.252,94.204,94.227,1130800000.0
2006-10-20 17:15:00,94.219,94.262,94.2,94.236,1298500003.0
2006-10-20 17:20:00,94.236,94.267,94.223,94.244,920800006.0
2006-10-20 17:25:00,94.244,94.281,94.235,94.263,1097700000.0
2006-10-20 17:30:00,94.24,94.33,94.24,94.303,1246299989.0
2006-10-20 17:35:00,94.313,94.313,94.251,94.266,1090599995.0
2006-10-20 17:40:00,94.27,94.285,94.245,94.264,951599998.0
2006-10-20 17:45:00,94.266,94.289,94.245,94.251,991799989.0
2006-10-20 17:50:00,94.26,94.303,94.239,94.291,923200004.0
2006-10-20 17:55:00,94.305,94.309,94.254,94.269,1053300000.0
2006-10-20 18:00:00,94.281,94.304,94.252,94.26,6401899974.0
2006-10-20 18:05:00,94.248,94.265,94.231,94.243,2076099987.0
2006-10-20 18:10:00,94.268,94.273,94.219,94.26,6927899970.0
2006-10-20 18:15:00,94.25,94.26,94.164,94.205,6934599963.0
2006-10-20 18:20:00,94.199,94.225,94.176,94.21,8904999962.0
2006-10-20 18:25:00,94.2,94.21,94.162,94.187,8332699986.0
2006-10-20 18:30:00,94.196,94.2,94.156,94.199,7779099983.0
2006-10-20 18:35:00,94.195,94.196,94.14,94.15,5388699967.0
2006-10-20 18:40:00,94.171,94.205,94.149,94.182,5066000000.0
2006-10-20 18:45:00,94.156,94.211,94.156,94.181,3166299980.0
2006-10-20 18:50:00,94.18,94.196,94.143,94.183,6474399978.0
2006-10-20 18:55:00,94.188,94.221,94.167,94.193,4929099973.0
2006-10-20 19:00:00,94.19,94.243,94.185,94.211,2148799998.0
2006-10-20 19:05:00,94.214,94.255,94.2,94.239,5107299974.0
2006-10-20 19:10:00,94.245,94.257,94.202,94.235,1942799997.0
2006-10-20 19:15:00,94.226,94.246,94.2,94.242,3718999991.0
2006-10-20 19:20:00,94.255,94.255,94.199,94.243,4491699998.0
2006-10-20 19:25:00,94.246,94.246,94.197,94.215,3625399997.0
2006-10-20 19:30:00,94.244,94.252,94.206,94.225,4599799995.0
2006-10-20 19:35:00,94.194,94.224,94.172,94.207,3357200000.0
2006-10-20 19:40:00,94.207,94.23,94.168,94.206,4633999993.0
2006-10-20 19:45:00,94.204,94.235,94.183,94.216,3415700006.0
2006-10-20 19:50:00,94.207,94.245,94.202,94.225,2632199976.0
2006-10-20 19:55:00,94.204,94.247,94.197,94.217,3320299980.0
2006-10-20 20:00:00,94.218,94.251,94.211,94.248,2450499988.0
2006-10-20 20:05:00,94.257,94.286,94.23,94.253,2920299995.0
2006-10-20 20:10:00,94.277,94.298,94.236,94.271,5129199979.0
2006-10-20 20:15:00,94.292,94.301,94.241,94.272,4225299999.0
2006-10-20 20:20:00,94.263,94.292,94.249,94.27,3956699992.0
2006-10-20 20:25:00,94.274,94.289,94.234,94.242,6545299993.0
2006-10-20 20:30:00,94.27,94.29,94.236,94.256,4162999976.0
2006-10-20 20:35:00,94.259,94.259,94.204,94.223,4549899975.0
2006-10-20 20:40:00,94.245,94.267,94.222,94.237,5136599974.0
2006-10-20 20:45:00,94.252,94.277,94.225,94.261,4570499999.0
2006-10-20 20:50:00,94.265,94.278,94.227,94.253,4573699972.0
2006-10-20 20:55:00,94.256,94.28,94.193,94.21,7492299985.0
2006-10-20 21:00:00,94.2,94.272,94.192,94.245,4417199975.0
2006-10-20 21:05:00,94.242,94.279,94.226,94.246,2408300006.0
2006-10-20 21:10:00,94.293,94.345,94.273,94.314,3409600001.0
2006-10-20 21:15:00,94.306,94.33,94.27,94.33,5021199985.0
2006-10-20 21:20:00,94.324,94.333,94.286,94.314,6449199994.0
2006-10-20 21:25:00,94.31,94.327,94.265,94.278,3191699991.0
2006-10-20 21:30:00,94.289,94.303,94.227,94.237,2735699991.0
2006-10-20 21:35:00,94.267,94.267,94.204,94.226,1711599998.0
2006-10-20 21:40:00,94.267,94.27,94.222,94.245,3311599992.0
2006-10-20 21:45:00,94.241,94.27,94.195,94.237,3449199989.0
2006-10-20 21:50:00,94.245,94.27,94.231,94.255,1726299995.0
2006-10-20 21:55:00,94.256,94.272,94.222,94.253,1749100001.0
2006-10-20 22:00:00,94.257,94.262,94.215,94.238,3821999982.0
2006-10-20 22:05:00,94.229,94.241,94.188,94.205,1317499999.0
2006-10-20 22:10:00,94.212,94.239,94.169,94.209,1705799992.0
2006-10-20 22:15:00,94.195,94.242,94.194,94.197,1589600000.0
2006-10-20 22:20:00,94.205,94.23,94.197,94.22,1212400000.0
2006-10-20 22:25:00,94.22,94.251,94.163,94.184,2042000005.0
2006-10-20 22:30:00,94.196,94.221,94.176,94.191,1845199997.0
2006-10-20 22:35:00,94.216,94.238,94.183,94.235,1591000004.0
2006-10-20 22:40:00,94.235,94.254,94.185,94.203,1843899996.0
2006-10-20 22:45:00,94.199,94.237,94.174,94.209,2197099999.0
2006-10-20 22:50:00,94.217,94.227,94.171,94.189,2101999992.0
2006-10-20 22:55:00,94.223,94.253,94.145,94.225,1417999998.0
2006-10-22 23:00:00,94.325,94.405,94.324,94.366,945499992.0
2006-10-22 23:05:00,94.349,94.387,94.269,94.307,1105299998.0
2006-10-22 23:10:00,94.293,94.388,94.21,94.37,1073499998.0
2006-10-22 23:15:00,94.23,94.245,94.21,94.235,697900001.0
2006-10-22 23:20:00,94.222,94.245,94.207,94.22,1007699996.0
2006-10-22 23:25:00,94.351,94.373,94.21,94.342,942199999.0
2006-10-22 23:30:00,94.365,94.37,94.209,94.237,1095500006.0
2006-10-22 23:35:00,94.237,94.335,94.191,94.221,976399996.0
2006-10-22 23:40:00,94.371,94.371,94.214,94.312,1160899991.0
2006-10-22 23:45:00,94.256,94.359,94.256,94.3,612399990.0
2006-10-22 23:50:00,94.293,94.33,94.293,94.33,1150800007.0
2006-10-22 23:55:00,94.309,94.339,94.301,94.31,721499997.0
2006-10-23 00:00:00,94.307,94.331,94.281,94.317,994299995.0
2006-10-23 00:05:00,94.322,94.348,94.268,94.278,1169300001.0
2006-10-23 00:10:00,94.308,94.308,94.26,94.27,841499996.0
2006-10-23 00:15:00,94.267,94.31,94.251,94.267,853799995.0
2006-10-23 00:20:00,94.252,94.273,94.191,94.195,980899991.0
2006-10-23 00:25:00,94.215,94.228,94.185,94.206,948800001.0
2006-10-23 00:30:00,94.204,94.206,94.161,94.188,1231899994.0
2006-10-23 00:35:00,94.149,94.217,94.149,94.187,1336899988.0
2006-10-23 00:40:00,94.202,94.216,94.166,94.171,1228999998.0
2006-10-23 00:45:00,94.185,94.23,94.168,94.188,1043300001.0
2006-10-23 00:50:00,94.201,94.204,94.161,94.176,1088700000.0
2006-10-23 00:55:00,94.179,94.198,94.155,94.178,1097400006.0
2006-10-23 01:00:00,94.175,94.178,94.082,94.108,941499995.0
2006-10-23 01:05:00,94.091,94.166,94.081,94.137,1298199995.0
2006-10-23 01:10:00,94.145,94.162,94.109,94.125,1099799992.0
2006-10-23 01:15:00,94.146,94.153,94.118,94.141,1099400006.0
2006-10-23 01:20:00,94.14,94.171,94.111,94.144,754199998.0
2006-10-23 01:25:00,94.144,94.182,94.132,94.154,840600004.0
2006-10-23 01:30:00,94.18,94.203,94.158,94.158,1244100006.0
2006-10-23 01:35:00,94.17,94.195,94.14,94.192,1243799987.0
2006-10-23 01:40:00,94.179,94.211,94.167,94.192,1112199991.0
2006-10-23 01:45:00,94.174,94.233,94.174,94.225,1206900000.0
2006-10-23 01:50:00,94.211,94.223,94.183,94.194,1614999990.0
2006-10-23 01:55:00,94.218,94.222,94.177,94.198,1301499996.0
2006-10-23 02:00:00,94.187,94.229,94.187,94.198,1053499997.0
2006-10-23 02:05:00,94.182,94.225,94.182,94.207,981300005.0
2006-10-23 02:10:00,94.202,94.238,94.19,94.233,1161899999.0
2006-10-23 02:15:00,94.235,94.25,94.207,94.238,1052600003.0
2006-10-23 02:20:00,94.23,94.254,94.226,94.226,1104499990.0
2006-10-23 02:25:00,94.231,94.245,94.197,94.219,1055299996.0
2006-10-23 02:30:00,94.218,94.234,94.182,94.199,756099994.0
2006-10-23 02:35:00,94.195,94.235,94.191,94.235,1181700001.0
2006-10-23 02:40:00,94.211,94.24,94.187,94.231,1309099996.0
2006-10-23 02:45:00,94.224,94.249,94.205,94.236,1240799997.0
2006-10-23 02:50:00,94.225,94.261,94.208,94.246,1073100000.0
2006-10-23 02:55:00,94.239,94.262,94.223,94.246,1038999999.0
2006-10-23 03:00:00,94.229,94.259,94.214,94.244,1128199993.0
2006-10-23 03:05:00,94.243,94.25,94.204,94.245,1318799991.0
2006-10-23 03:10:00,94.231,94.253,94.209,94.244,969099995.0
2006-10-23 03:15:00,94.246,94.26,94.219,94.229,624000000.0
2006-10-23 03:20:00,94.239,94.258,94.215,94.235,1289500002.0
2006-10-23 03:25:00,94.237,94.244,94.208,94.219,985800000.0
2006-10-23 03:30:00,94.237,94.248,94.205,94.246,1136100000.0
2006-10-23 03:35:00,94.233,94.281,94.211,94.271,807399994.0
2006-10-23 03:40:00,94.246,94.291,94.235,94.273,1141799987.0
2006-10-23 03:45:00,94.277,94.303,94.258,94.273,1161700003.0
2006-10-23 03:50:00,94.295,94.304,94.26,94.286,1143399998.0
2006-10-23 03:55:00,94.284,94.305,94.263,94.273,905500008.0
2006-10-23 04:00:00,94.246,94.288,94.246,94.288,911899998.0
2006-10-23 04:05:00,94.273,94.302,94.235,94.295,1235599993.0
2006-10-23 04:10:00,94.29,94.32,94.28,94.32,1064399997.0
2006-10-23 04:15:00,94.295,94.336,94.291,94.312,959299994.0
2006-10-23 04:20:00,94.313,94.333,94.29,94.312,889300000.0
2006-10-23 04:25:00,94.307,94.324,94.273,94.288,1179799998.0
2006-10-23 04:30:00,94.289,94.315,94.28,94.285,633600000.0
2006-10-23 04:35:00,94.305,94.338,94.29,94.336,804599996.0
2006-10-23 04:40:00,94.351,94.371,94.313,94.35,1474099987.0
2006-10-23 04:45:00,94.332,94.358,94.314,94.33,1125600000.0
2006-10-23 04:50:00,94.344,94.346,94.292,94.304,929100000.0
2006-10-23 04:55:00,94.311,94.34,94.297,94.34,573299999.0
2006-10-23 05:00:00,94.332,94.354,94.297,94.318,1125099996.0
2006-10-23 05:05:00,94.331,94.351,94.308,94.35,1266400001.0
2006-10-23 05:10:00,94.334,94.362,94.308,94.335,1079000000.0
2006-10-23 05:15:00,94.338,94.362,94.311,94.327,1158899993.0
2006-10-23 05:20:00,94.344,94.364,94.318,94.326,1174100007.0
2006-10-23 05:25:00,94.342,94.342,94.308,94.333,867600003.0
2006-10-23 05:30:00,94.33,94.347,94.305,94.309,1049299992.0
2006-10-23 05:35:00,94.314,94.315,94.261,94.28,1460499989.0
2006-10-23 05:40:00,94.292,94.294,94.258,94.265,991800002.0
2006-10-23 05:45:00,94.295,94.313,94.207,94.304,607999999.0
2006-10-23 05:50:00,94.291,94.312,94.273,94.285,1147000013.0
2006-10-23 05:55:00,94.286,94.289,94.255,94.285,1020400007.0
2006-10-23 06:00:00,94.28,94.292,94.242,94.277,807599995.0
2006-10-23 06:05:00,94.27,94.29,94.244,94.266,1104399992.0
2006-10-23 06:10:00,94.249,94.296,94.244,94.275,826200010.0
2006-10-23 06:15:00,94.267,94.306,94.267,94.283,931599997.0
2006-10-23 06:20:00,94.293,94.317,94.279,94.301,1134200009.0
2006-10-23 06:25:00,94.293,94.326,94.276,94.309,1040799990.0
2006-10-23 06:30:00,94.328,94.328,94.292,94.305,1333299979.0
2006-10-23 06:35:00,94.307,94.325,94.281,94.315,850099994.0
2006-10-23 06:40:00,94.295,94.334,94.293,94.325,841600005.0
2006-10-23 06:45:00,94.318,94.339,94.296,94.296,725299997.0
2006-10-23 06:50:00,94.318,94.319,94.264,94.291,986599997.0
2006-10-23 06:55:00,94.297,94.322,94.285,94.299,1049199996.0
2006-10-23 07:00:00,94.301,94.334,94.292,94.334,932199997.0
2006-10-23 07:05:00,94.321,94.345,94.299,94.337,1077699994.0
2006-10-23 07:10:00,94.35,94.354,94.319,94.322,1080899999.0
2006-10-23 07:15:00,94.33,94.35,94.312,94.332,882000005.0
2006-10-23 07:20:00,94.318,94.337,94.302,94.324,579799999.0
2006-10-23 07:25:00,94.322,94.362,94.318,94.341,1161399997.0
2006-10-23 07:30:00,94.358,94.372,94.326,94.354,838500000.0
2006-10-23 07:35:00,94.355,94.376,94.304,94.33,1219000000.0
2006-10-23 07:40:00,94.33,94.351,94.297,94.328,1116299995.0
2006-10-23 07:45:00,94.293,94.321,94.239,94.241,1010000004.0
2006-10-23 07:50:00,94.25,94.268,94.209,94.227,992799997.0
2006-10-23 07:55:00,94.256,94.263,94.178,94.203,1406500001.0
2006-10-23 08:00:00,94.204,94.236,94.181,94.223,1141299999.0
2006-10-23 08:05:00,94.218,94.277,94.215,94.26,1183799988.0
2006-10-23 08:10:00,94.255,94.265,94.217,94.255,1254199996.0
2006-10-23 08:15:00,94.261,94.262,94.185,94.219,1310099989.0
2006-10-23 08:20:00,94.213,94.227,94.161,94.198,1261899988.0
2006-10-23 08:25:00,94.2,94.207,94.173,94.195,1110499996.0
2006-10-23 08:30:00,94.182,94.205,94.112,94.132,988999997.0
2006-10-23 08:35:00,94.128,94.128,94.072,94.097,1084300004.0
2006-10-23 08:40:00,94.105,94.121,94.064,94.094,1000099991.0
2006-10-23 08:45:00,94.104,94.117,94.074,94.115,1096099994.0
2006-10-23 08:50:00,94.071,94.106,94.055,94.082,1097199997.0
2006-10-23 08:55:00,94.096,94.106,94.067,94.078,1355099999.0
2006-10-23 09:00:00,94.08,94.101,94.051,94.072,1249799997.0
2006-10-23 09:05:00,94.063,94.083,94.027,94.045,1261100001.0
2006-10-23 09:10:00,94.06,94.066,94.025,94.042,1183000003.0
2006-10-23 09:15:00,94.051,94.072,94.02,94.022,703100000.0
2006-10-23 09:20:00,94.044,94.082,94.026,94.06,1094199998.0
2006-10-23 09:25:00,94.05,94.105,94.027,94.105,1069800002.0
2006-10-23 09:30:00,94.105,94.106,94.064,94.095,910800003.0
2006-10-23 09:35:00,94.082,94.107,94.064,94.107,1309999998.0
2006-10-23 09:40:00,94.109,94.142,94.087,94.11,1155199998.0
2006-10-23 09:45:00,94.135,94.167,94.111,94.16,1186099994.0
2006-10-23 09:50:00,94.157,94.175,94.12,94.158,991199990.0
2006-10-23 09:55:00,94.173,94.193,94.149,94.15,1300399992.0
2006-10-23 10:00:00,94.169,94.187,94.133,94.165,947099999.0
2006-10-23 10:05:00,94.182,94.188,94.147,94.175,1037600000.0
2006-10-23 10:10:00,94.145,94.206,94.145,94.196,971899996.0
2006-10-23 10:15:00,94.199,94.214,94.171,94.195,1080699995.0
2006-10-23 10:20:00,94.194,94.218,94.164,94.184,1172799994.0
2006-10-23 10:25:00,94.194,94.216,94.167,94.182,1083700002.0
2006-10-23 10:30:00,94.175,94.217,94.17,94.21,1154800001.0
2006-10-23 10:35:00,94.223,94.23,94.185,94.213,1215300002.0
2006-10-23 10:40:00,94.201,94.242,94.192,94.217,1129199997.0
2006-10-23 10:45:00,94.222,94.238,94.179,94.194,1113499999.0
2006-10-23 10:50:00,94.179,94.191,94.125,94.183,1180699995.0
2006-10-23 10:55:00,94.165,94.183,94.129,94.172,1019299998.0
2006-10-23 11:00:00,94.175,94.184,94.14,94.165,880699994.0
2006-10-23 11:05:00,94.165,94.189,94.132,94.142,992400011.0
2006-10-23 11:10:00,94.115,94.171,94.115,94.139,1350600004.0
2006-10-23 11:15:00,94.155,94.157,94.095,94.114,1215899998.0
2006-10-23 11:20:00,94.129,94.145,94.1,94.112,1323199999.0
2006-10-23 11:25:00,94.121,94.135,94.056,94.094,1138799994.0
2006-10-23 11:30:00,94.075,94.147,94.069,94.131,1507899994.0
2006-10-23 11:35:00,94.123,94.165,94.115,94.139,1034199997.0
2006-10-23 11:40:00,94.158,94.17,94.118,94.139,1242099994.0
2006-10-23 11:45:00,94.126,94.165,94.114,94.132,1173199994.0
2006-10-23 11:50:00,94.143,94.176,94.128,94.133,1221299994.0
2006-10-23 11:55:00,94.146,94.146,94.099,94.117,916599997.0
2006-10-23 12:00:00,94.1,94.14,94.075,94.133,1066699986.0
2006-10-23 12:05:00,94.102,94.124,94.074,94.074,1159999989.0
2006-10-23 12:10:00,94.075,94.132,94.066,94.113,1243999998.0
2006-10-23 12:15:00,94.118,94.129,94.057,94.08,964799993.0
2006-10-23 12:20:00,94.084,94.111,94.022,94.074,1178899994.0
2006-10-23 12:25:00,94.058,94.137,94.038,94.137,1192200002.0
2006-10-23 12:30:00,94.126,94.139,94.086,94.108,1289200000.0
2006-10-23 12:35:00,94.099,94.114,94.057,94.065,994199992.0
2006-10-23 12:40:00,94.077,94.08,94.037,94.053,784099998.0
2006-10-23 12:45:00,94.043,94.083,94.036,94.06,1199899994.0
2006-10-23 12:50:00,94.059,94.089,93.994,94.042,867399999.0
2006-10-23 12:55:00,94.027,94.072,94.025,94.054,1162099993.0
2006-10-23 13:00:00,94.051,94.081,94.032,94.042,1072999992.0
2006-10-23 13:05:00,94.046,94.077,94.024,94.047,1077000000.0
2006-10-23 13:10:00,94.049,94.078,94.04,94.05,1226099996.0
2006-10-23 13:15:00,94.045,94.065,94.007,94.062,1146499998.0
2006-10-23 13:20:00,94.048,94.074,94.041,94.054,1082899999.0
2006-10-23 13:25:00,94.065,94.074,94.031,94.065,1136699994.0
2006-10-23 13:30:00,94.054,94.084,94.032,94.035,987500004.0
2006-10-23 13:35:00,94.045,94.067,94.025,94.057,1142099988.0
2006-10-23 13:40:00,94.048,94.077,94.037,94.065,1023499988.0
2006-10-23 13:45:00,94.049,94.119,94.049,94.097,1141699995.0
2006-10-23 13:50:00,94.085,94.125,94.07,94.117,1328499993.0
2006-10-23 13:55:00,94.113,94.122,94.078,94.112,1322799990.0
2006-10-23 14:00:00,94.115,94.132,94.083,94.122,1199899999.0
2006-10-23 14:05:00,94.113,94.135,94.093,94.1,903699996.0
2006-10-23 14:10:00,94.113,94.113,94.064,94.097,878399998.0
2006-10-23 14:15:00,94.077,94.114,94.069,94.104,1006799995.0
2006-10-23 14:20:00,94.1,94.111,94.022,94.056,1336400000.0
2006-10-23 14:25:00,94.035,94.084,94.035,94.08,1297499998.0
2006-10-23 14:30:00,94.056,94.082,93.986,94.077,1210900003.0
2006-10-23 14:35:00,94.087,94.108,94.044,94.093,1079999996.0
2006-10-23 14:40:00,94.094,94.104,94.059,94.076,938599994.0
2006-10-23 14:45:00,94.064,94.085,94.003,94.028,1121099993.0
2006-10-23 14:50:00,94.037,94.074,94.012,94.051,1463799997.0
2006-10-23 14:55:00,94.061,94.094,94.037,94.085,1316200004.0
2006-10-23 15:00:00,94.08,94.102,94.056,94.095,1030399998.0
2006-10-23 15:05:00,94.098,94.108,94.065,94.066,886099994.0
2006-10-23 15:10:00,94.068,94.085,94.04,94.046,1039000004.0
2006-10-23 15:15:00,94.051,94.083,94.028,94.044,1142700005.0
2006-10-23 15:20:00,94.049,94.07,93.969,94.044,1179199995.0
2006-10-23 15:25:00,94.024,94.056,94.007,94.024,1403099996.0
2006-10-23 15:30:00,94.042,94.074,94.028,94.066,1211999999.0
2006-10-23 15:35:00,94.055,94.078,94.023,94.07,1180300003.0
2006-10-23 15:40:00,94.054,94.096,94.048,94.071,876700002.0
2006-10-23 15:45:00,94.081,94.09,94.044,94.056,1199000003.0
2006-10-23 15:50:00,94.055,94.105,94.03,94.03,1276399997.0
2006-10-23 15:55:00,94.071,94.092,94.051,94.062,997499991.0
2006-10-23 16:00:00,94.057,94.09,94.039,94.062,1148399995.0
2006-10-23 16:05:00,94.083,94.104,94.058,94.095,1141599987.0
2006-10-23 16:10:00,94.1,94.115,94.026,94.083,1203300003.0
2006-10-23 16:15:00,94.074,94.08,94.031,94.08,1172399997.0
2006-10-23 16:20:00,94.07,94.092,94.051,94.063,1057100000.0
2006-10-23 16:25:00,94.07,94.079,94.028,94.033,1187699997.0
2006-10-23 16:30:00,94.053,94.079,94.034,94.068,1266899994.0
2006-10-23 16:35:00,94.077,94.09,94.055,94.075,1379200008.0
2006-10-23 16:40:00,94.078,94.078,94.009,94.016,1382099999.0
2006-10-23 16:45:00,94.015,94.051,93.999,94.03,1203899996.0
2006-10-23 16:50:00,94.013,94.068,94.002,94.064,1124999998.0
2006-10-23 16:55:00,94.062,94.104,94.03,94.099,1281100003.0
2006-10-23 17:00:00,94.105,94.107,94.042,94.042,1116700000.0
2006-10-23 17:05:00,94.057,94.076,94.016,94.055,816500000.0
2006-10-23 17:10:00,94.043,94.076,94.031,94.066,1115899996.0
2006-10-23 17:15:00,94.053,94.077,94.036,94.04,933399997.0
2006-10-23 17:20:00,94.037,94.061,94.019,94.021,906000001.0
2006-10-23 17:25:00,94.043,94.076,94.03,94.054,1115599991.0
2006-10-23 17:30:00,94.037,94.077,94.037,94.054,1157200002.0
2006-10-23 17:35:00,94.057,94.087,94.032,94.036,1039800000.0
2006-10-23 17:40:00,94.033,94.058,94.017,94.037,1068099986.0
2006-10-23 17:45:00,94.044,94.062,94.013,94.039,1397100000.0
2006-10-23 17:50:00,94.031,94.063,94.012,94.051,994599996.0
2006-10-23 17:55:00,94.066,94.073,94.022,94.033,1267000000.0
2006-10-23 18:00:00,94.044,94.08,94.035,94.07,8377799994.0
2006-10-23 18:05:00,94.08,94.09,94.04,94.055,10712999985.0
2006-10-23 18:10:00,94.055,94.09,94.048,94.06,5831199997.0
2006-10-23 18:15:00,94.08,94.09,94.04,94.08,6650299972.0
2006-10-23 18:20:00,94.09,94.107,94.062,94.1,7561099954.0
2006-10-23 18:25:00,94.06,94.109,94.054,94.078,8044099958.0
2006-10-23 18:30:00,94.08,94.11,94.056,94.08,7544999987.0
2006-10-23 18:35:00,94.068,94.099,94.02,94.038,5433299965.0
2006-10-23 18:40:00,94.039,94.08,94.014,94.031,5358599990.0
2006-10-23 18:45:00,94.049,94.068,94.029,94.03,2930800005.0
2006-10-23 18:50:00,94.031,94.067,94.014,94.028,6270499989.0
2006-10-23 18:55:00,94.048,94.076,94.021,94.071,4544599970.0
2006-10-23 19:00:00,94.057,94.093,93.99,94.04,2178599989.0
2006-10-23 19:05:00,94.033,94.085,94.033,94.085,5317999997.0
2006-10-23 19:10:00,94.092,94.092,94.03,94.045,1861000008.0
2006-10-23 19:15:00,94.052,94.068,94.017,94.05,3887999995.0
2006-10-23 19:20:00,94.061,94.081,94.031,94.081,4592399990.0
2006-10-23 19:25:00,94.073,94.079,94.04,94.064,5514399981.0
2006-10-23 19:30:00,94.077,94.088,94.048,94.062,4353400007.0
2006-10-23 19:35:00,94.055,94.083,94.031,94.054,3308699988.0
2006-10-23 19:40:00,94.07,94.1,94.035,94.072,4031200000.0
2006-10-23 19:45:00,94.095,94.109,94.054,94.094,2925499984.0
2006-10-23 19:50:00,94.098,94.124,94.079,94.111,2967499982.0
2006-10-23 19:55:00,94.091,94.113,94.05,94.06,3294599983.0
2006-10-23 20:00:00,94.086,94.108,94.061,94.092,2697000000.0
2006-10-23 20:05:00,94.089,94.111,94.056,94.097,2705499981.0
2006-10-23 20:10:00,94.103,94.115,94.068,94.085,4850599991.0
2006-10-23 20:15:00,94.087,94.124,94.063,94.11,4437999993.0
2006-10-23 20:20:00,94.115,94.143,94.083,94.13,3800099985.0
2006-10-23 20:25:00,94.128,94.135,94.082,94.125,4405299990.0
2006-10-23 20:30:00,94.12,94.16,94.102,94.128,5131699978.0
2006-10-23 20:35:00,94.13,94.15,94.089,94.116,4119899994.0
2006-10-23 20:40:00,94.129,94.174,94.118,94.151,5996999978.0
2006-10-23 20:45:00,94.153,94.172,94.121,94.143,5121399969.0
2006-10-23 20:50:00,94.131,94.179,94.125,94.17,4734699982.0
2006-10-23 20:55:00,94.167,94.175,94.107,94.155,7787899990.0
2006-10-23 21:00:00,94.15,94.21,94.133,94.161,2999299976.0
2006-10-23 21:05:00,94.138,94.175,94.131,94.144,2024099991.0
2006-10-23 21:10:00,94.159,94.17,94.128,94.148,3623599999.0
2006-10-23 21:15:00,94.155,94.184,94.135,94.177,4911099965.0
2006-10-23 21:20:00,94.175,94.179,94.123,94.163,6091799997.0
2006-10-23 21:25:00,94.173,94.183,94.139,94.156,3264699994.0
2006-10-23 21:30:00,94.157,94.183,94.129,94.147,2673800005.0
2006-10-23 21:35:00,94.151,94.161,94.122,94.151,1854499994.0
2006-10-23 21:40:00,94.16,94.165,94.107,94.122,3553999992.0
2006-10-23 21:45:00,94.129,94.146,94.104,94.125,3239799996.0
2006-10-23 21:50:00,94.125,94.15,94.112,94.135,1521999986.0
2006-10-23 21:55:00,94.132,94.155,94.116,94.142,1546499995.0
2006-10-23 22:00:00,94.12,94.152,94.098,94.125,4077499972.0
2006-10-23 22:05:00,94.115,94.142,94.095,94.096,1271099990.0
2006-10-23 22:10:00,94.128,94.14,94.083,94.098,1761499987.0
2006-10-23 22:15:00,94.107,94.145,94.091,94.12,1563299992.0
2006-10-23 22:20:00,94.123,94.142,94.1,94.115,988099991.0
2006-10-23 22:25:00,94.107,94.148,94.107,94.132,2197099989.0
2006-10-23 22:30:00,94.143,94.147,94.093,94.131,1975999996.0
2006-10-23 22:35:00,94.129,94.154,94.112,94.122,1421099992.0
2006-10-23 22:40:00,94.119,94.145,94.104,94.13,2015799997.0
2006-10-23 22:45:00,94.137,94.157,94.098,94.139,2490400005.0
2006-10-23 22:50:00,94.143,94.175,94.123,94.166,1546799989.0
2006-10-23 22:55:00,94.163,94.18,94.097,94.15,1326800003.0
2006-10-23 23:00:00,94.163,94.175,94.122,94.166,773700000.0
2006-10-23 23:05:00,94.167,94.203,94.144,94.168,1349900000.0
2006-10-23 23:10:00,94.159,94.186,94.146,94.162,987899995.0
2006-10-23 23:15:00,94.17,94.17,94.117,94.127,813000006.0
2006-10-23 23:20:00,94.141,94.165,94.115,94.162,1086300002.0
2006-10-23 23:25:00,94.143,94.165,94.112,94.136,988699998.0
2006-10-23 23:30:00,94.146,94.178,94.126,94.16,1155099999.0
2006-10-23 23:35:00,94.147,94.19,94.125,94.171,1256499995.0
2006-10-23 23:40:00,94.166,94.201,94.152,94.165,1431199993.0
2006-10-23 23:45:00,94.158,94.196,94.142,94.166,818499995.0
2006-10-23 23:50:00,94.157,94.197,94.15,94.185,1292199993.0
2006-10-23 23:55:00,94.166,94.188,94.141,94.16,872900001.0
2006-10-24 00:00:00,94.171,94.173,94.124,94.136,1010199993.0
2006-10-24 00:05:00,94.139,94.148,94.094,94.122,1104099989.0
2006-10-24 00:10:00,94.111,94.163,94.11,94.132,913999995.0
2006-10-24 00:15:00,94.127,94.168,94.121,94.155,740899994.0
2006-10-24 00:20:00,94.14,94.165,94.123,94.129,993400005.0
2006-10-24 00:25:00,94.147,94.16,94.118,94.158,1082900002.0
2006-10-24 00:30:00,94.142,94.152,94.083,94.083,821600000.0
2006-10-24 00:35:00,94.131,94.159,94.113,94.13,1272900003.0
2006-10-24 00:40:00,94.142,94.172,94.127,94.128,1039900002.0
2006-10-24 00:45:00,94.152,94.155,94.116,94.143,1001699995.0
2006-10-24 00:50:00,94.136,94.152,94.106,94.108,897399996.0
2006-10-24 00:55:00,94.113,94.152,94.113,94.12,1016099989.0
2006-10-24 01:00:00,94.132,94.158,94.112,94.133,942399996.0
2006-10-24 01:05:00,94.131,94.163,94.129,94.143,979199998.0
2006-10-24 01:10:00,94.148,94.169,94.132,94.142,946799995.0
2006-10-24 01:15:00,94.17,94.18,94.13,94.158,1093399993.0
2006-10-24 01:20:00,94.138,94.169,94.12,94.143,919899995.0
2006-10-24 01:25:00,94.158,94.196,94.147,94.183,1120099995.0
2006-10-24 01:30:00,94.188,94.188,94.119,94.14,1086599999.0
2006-10-24 01:35:00,94.146,94.164,94.115,94.142,1202800004.0
2006-10-24 01:40:00,94.114,94.135,94.084,94.124,1148699997.0
2006-10-24 01:45:00,94.134,94.142,94.099,94.12,1280899991.0
2006-10-24 01:50:00,94.1,94.141,94.099,94.136,1021600001.0
2006-10-24 01:55:00,94.131,94.155,94.093,94.121,1711199998.0
2006-10-24 02:00:00,94.122,94.15,94.083,94.083,704200002.0
2006-10-24 02:05:00,94.073,94.121,94.065,94.105,1052399993.0
2006-10-24 02:10:00,94.126,94.131,94.08,94.103,1314899982.0
2006-10-24 02:15:00,94.074,94.107,94.058,94.093,1206899996.0
2006-10-24 02:20:00,94.109,94.113,94.076,94.093,1407499989.0
2006-10-24 02:25:00,94.095,94.116,94.077,94.088,1147699988.0
2006-10-24 02:30:00,94.088,94.114,94.057,94.083,973399998.0
2006-10-24 02:35:00,94.083,94.114,94.065,94.11,1041899999.0
2006-10-24 02:40:00,94.099,94.112,94.061,94.095,1336499993.0
2006-10-24 02:45:00,94.069,94.096,94.042,94.095,1069899996.0
2006-10-24 02:50:00,94.097,94.115,94.071,94.099,1345499997.0
2006-10-24 02:55:00,94.099,94.119,94.062,94.086,1320899998.0
2006-10-24 03:00:00,94.086,94.117,94.079,94.104,1088700001.0
2006-10-24 03:05:00,94.095,94.11,94.06,94.097,1143799995.0
2006-10-24 03:10:00,94.074,94.098,94.041,94.085,905699993.0
2006-10-24 03:15:00,94.068,94.088,94.039,94.056,918099999.0
2006-10-24 03:20:00,94.053,94.095,94.052,94.062,970099996.0
2006-10-24 03:25:00,94.074,94.099,94.054,94.078,1363599981.0
2006-10-24 03:30:00,94.102,94.127,94.073,94.111,1072900004.0
2006-10-24 03:35:00,94.122,94.155,94.106,94.155,1063100001.0
2006-10-24 03:40:00,94.127,94.196,94.113,94.16,1131099986.0
2006-10-24 03:45:00,94.149,94.175,94.127,94.16,972099999.0
2006-10-24 03:50:00,94.14,94.162,94.119,94.162,1062999993.0
2006-10-24 03:55:00,94.152,94.177,94.14,94.158,890799994.0
2006-10-24 04:00:00,94.146,94.17,94.139,94.163,765299994.0
2006-10-24 04:05:00,94.149,94.168,94.126,94.156,1186499992.0
2006-10-24 04:10:00,94.139,94.165,94.129,94.142,927799998.0
2006-10-24 04:15:00,94.155,94.173,94.134,94.158,738899996.0
2006-10-24 04:20:00,94.147,94.172,94.109,94.166,1038100006.0
2006-10-24 04:25:00,94.165,94.18,94.117,94.153,951300000.0
2006-10-24 04:30:00,94.15,94.17,94.127,94.158,1033199994.0
2006-10-24 04:35:00,94.151,94.182,94.137,94.171,1080900001.0
2006-10-24 04:40:00,94.17,94.18,94.147,94.158,879499997.0
2006-10-24 04:45:00,94.174,94.184,94.135,94.167,1159699985.0
2006-10-24 04:50:00,94.168,94.207,94.149,94.186,773399995.0
2006-10-24 04:55:00,94.187,94.197,94.156,94.188,875599997.0
2006-10-24 05:00:00,94.161,94.191,94.123,94.147,887400006.0
2006-10-24 05:05:00,94.148,94.181,94.136,94.159,924299998.0
2006-10-24 05:10:00,94.157,94.19,94.144,94.178,637299998.0
2006-10-24 05:15:00,94.186,94.21,94.156,94.195,1047799991.0
2006-10-24 05:20:00,94.189,94.201,94.159,94.188,1081399995.0
2006-10-24 05:25:00,94.178,94.2,94.161,94.193,900099999.0
2006-10-24 05:30:00,94.19,94.207,94.173,94.2,778600000.0
2006-10-24 05:35:00,94.198,94.202,94.166,94.175,997600002.0
2006-10-24 05:40:00,94.175,94.206,94.149,94.165,1097499993.0
2006-10-24 05:45:00,94.17,94.185,94.114,94.157,1168499998.0
2006-10-24 05:50:00,94.146,94.197,94.146,94.168,1040899999.0
2006-10-24 05:55:00,94.174,94.197,94.149,94.166,760899996.0
2006-10-24 06:00:00,94.172,94.189,94.141,94.176,1065699998.0
2006-10-24 06:05:00,94.16,94.196,94.151,94.181,1033100001.0
2006-10-24 06:10:00,94.173,94.185,94.131,94.175,1045099994.0
2006-10-24 06:15:00,94.17,94.192,94.14,94.177,1111600001.0
2006-10-24 06:20:00,94.18,94.18,94.15,94.154,850399987.0
2006-10-24 06:25:00,94.166,94.18,94.136,94.149,1002599992.0
2006-10-24 06:30:00,94.158,94.18,94.137,94.175,806000002.0
2006-10-24 06:35:00,94.18,94.185,94.118,94.135,695299999.0
2006-10-24 06:40:00,94.128,94.188,94.102,94.188,1046699992.0
2006-10-24 06:45:00,94.176,94.189,94.148,94.15,834699999.0
2006-10-24 06:50:00,94.16,94.198,94.146,94.172,1106900002.0
2006-10-24 06:55:00,94.174,94.187,94.151,94.178,1156199993.0
2006-10-24 07:00:00,94.158,94.18,94.144,94.178,906999995.0
2006-10-24 07:05:00,94.179,94.195,94.15,94.188,650499994.0
2006-10-24 07:10:00,94.19,94.19,94.143,94.154,963899994.0
2006-10-24 07:15:00,94.172,94.193,94.149,94.176,1021399993.0
2006-10-24 07:20:00,94.175,94.188,94.148,94.182,1200299998.0
2006-10-24 07:25:00,94.177,94.18,94.129,94.148,1111799989.0
2006-10-24 07:30:00,94.175,94.178,94.12,94.167,771900003.0
2006-10-24 07:35:00,94.167,94.185,94.13,94.154,939899996.0
2006-10-24 07:40:00,94.158,94.183,94.137,94.163,1198000003.0
2006-10-24 07:45:00,94.146,94.157,94.114,94.136,875600004.0
2006-10-24 07:50:00,94.111,94.142,94.098,94.116,978799988.0
2006-10-24 07:55:00,94.134,94.154,94.102,94.105,1180800001.0
2006-10-24 08:00:00,94.104,94.135,94.087,94.12,1226500005.0
2006-10-24 08:05:00,94.105,94.136,94.089,94.12,891199995.0
2006-10-24 08:10:00,94.128,94.164,94.105,94.134,1006399996.0
2006-10-24 08:15:00,94.146,94.174,94.115,94.14,755599992.0
2006-10-24 08:20:00,94.137,94.18,94.123,94.136,1387700000.0
2006-10-24 08:25:00,94.132,94.218,94.122,94.205,1086499995.0
2006-10-24 08:30:00,94.212,94.215,94.154,94.161,1099699998.0
2006-10-24 08:35:00,94.158,94.185,94.132,94.17,1229799988.0
2006-10-24 08:40:00,94.177,94.204,94.155,94.184,1223000001.0
2006-10-24 08:45:00,94.195,94.225,94.168,94.225,1254499997.0
2006-10-24 08:50:00,94.227,94.229,94.16,94.176,1072299990.0
2006-10-24 08:55:00,94.151,94.189,94.12,94.143,1132399991.0
2006-10-24 09:00:00,94.14,94.17,94.103,94.11,1277299987.0
2006-10-24 09:05:00,94.108,94.145,94.088,94.128,1093299995.0
2006-10-24 09:10:00,94.122,94.178,94.117,94.162,1209100000.0
2006-10-24 09:15:00,94.163,94.179,94.115,94.157,1142999995.0
2006-10-24 09:20:00,94.157,94.157,94.111,94.114,1153599992.0
2006-10-24 09:25:00,94.133,94.138,94.075,94.09,1808099995.0
2006-10-24 09:30:00,94.071,94.122,94.06,94.077,1179599995.0
2006-10-24 09:35:00,94.085,94.112,94.045,94.063,1363899992.0
2006-10-24 09:40:00,94.075,94.086,94.047,94.066,1322899999.0
2006-10-24 09:45:00,94.083,94.097,94.036,94.053,1264899995.0
2006-10-24 09:50:00,94.056,94.068,94.026,94.035,963800000.0
2006-10-24 09:55:00,94.02,94.061,94.02,94.041,1147199992.0
2006-10-24 10:00:00,94.048,94.121,94.045,94.085,1168299990.0
2006-10-24 10:05:00,94.1,94.108,94.068,94.107,1274499986.0
2006-10-24 10:10:00,94.102,94.115,94.075,94.089,1059800005.0
2006-10-24 10:15:00,94.107,94.116,94.061,94.069,927999996.0
2006-10-24 10:20:00,94.086,94.099,94.051,94.097,1143299998.0
2006-10-24 10:25:00,94.074,94.117,94.065,94.082,929999987.0
2006-10-24 10:30:00,94.093,94.097,94.043,94.072,1054799996.0
2006-10-24 10:35:00,94.072,94.125,94.063,94.114,1059999995.0
2006-10-24 10:40:00,94.1,94.131,94.079,94.097,1134400001.0
2006-10-24 10:45:00,94.138,94.158,94.102,94.137,1225600002.0
2006-10-24 10:50:00,94.154,94.17,94.106,94.129,988599995.0
2006-10-24 10:55:00,94.139,94.168,94.112,94.143,1242799984.0
2006-10-24 11:00:00,94.129,94.171,94.107,94.13,804699992.0
2006-10-24 11:05:00,94.13,94.147,94.097,94.122,1009099995.0
2006-10-24 11:10:00,94.114,94.15,94.087,94.135,1148699990.0
2006-10-24 11:15:00,94.117,94.157,94.117,94.143,1263800003.0
2006-10-24 11:20:00,94.128,94.165,94.121,94.143,1066899992.0
2006-10-24 11:25:00,94.126,94.145,94.08,94.102,1347799987.0
2006-10-24 11:30:00,94.082,94.126,94.079,94.101,1299299999.0
2006-10-24 11:35:00,94.084,94.128,94.084,94.107,935100001.0
2006-10-24 11:40:00,94.12,94.125,94.086,94.106,1529500009.0
2006-10-24 11:45:00,94.092,94.123,94.083,94.096,1285599993.0
2006-10-24 11:50:00,94.115,94.126,94.066,94.086,1197699986.0
2006-10-24 11:55:00,94.092,94.119,94.075,94.115,982599998.0
2006-10-24 12:00:00,94.118,94.152,94.099,94.135,1251899997.0
2006-10-24 12:05:00,94.141,94.155,94.117,94.135,1135000000.0
2006-10-24 12:10:00,94.138,94.15,94.111,94.15,1205799997.0
2006-10-24 12:15:00,94.145,94.172,94.115,94.15,1113099999.0
2006-10-24 12:20:00,94.164,94.181,94.135,94.165,1068999994.0
2006-10-24 12:25:00,94.148,94.179,94.145,94.17,1080600001.0
2006-10-24 12:30:00,94.156,94.184,94.117,94.131,1124799998.0
2006-10-24 12:35:00,94.124,94.15,94.107,94.143,1129599992.0
2006-10-24 12:40:00,94.127,94.155,94.093,94.12,988299999.0
2006-10-24 12:45:00,94.098,94.13,94.063,94.112,1084299991.0
2006-10-24 12:50:00,94.118,94.13,94.068,94.117,914799998.0
2006-10-24 12:55:00,94.11,94.142,94.092,94.126,1167399985.0
2006-10-24 13:00:00,94.115,94.147,94.104,94.135,1236899997.0
2006-10-24 13:05:00,94.126,94.16,94.12,94.152,1137199994.0
2006-10-24 13:10:00,94.135,94.159,94.128,94.132,1305599994.0
2006-10-24 13:15:00,94.142,94.163,94.104,94.134,812800007.0
2006-10-24 13:20:00,94.14,94.165,94.127,94.139,1041299994.0
2006-10-24 13:25:00,94.139,94.178,94.125,94.17,1306199994.0
2006-10-24 13:30:00,94.165,94.166,94.11,94.133,966200001.0
2006-10-24 13:35:00,94.127,94.166,94.111,94.147,1084899989.0
2006-10-24 13:40:00,94.154,94.173,94.139,94.168,1200199995.0
2006-10-24 13:45:00,94.15,94.167,94.114,94.126,1240799988.0
2006-10-24 13:50:00,94.132,94.161,94.112,94.156,1426799997.0
2006-10-24 13:55:00,94.159,94.186,94.132,94.159,1010299994.0
2006-10-24 14:00:00,94.165,94.197,94.157,94.18,1322299990.0
2006-10-24 14:05:00,94.187,94.195,94.16,94.173,878100001.0
2006-10-24 14:10:00,94.173,94.2,94.155,94.164,830999993.0
2006-10-24 14:15:00,94.175,94.195,94.149,94.165,1229199999.0
2006-10-24 14:20:00,94.159,94.18,94.134,94.173,1174500000.0
2006-10-24 14:25:00,94.172,94.183,94.149,94.162,956599998.0
2006-10-24 14:30:00,94.17,94.177,94.105,94.131,1042099992.0
2006-10-24 14:35:00,94.16,94.167,94.121,94.143,908299996.0
2006-10-24 14:40:00,94.17,94.17,94.131,94.144,988599996.0
2006-10-24 14:45:00,94.137,94.165,94.109,94.158,899199996.0
2006-10-24 14:50:00,94.165,94.18,94.129,94.142,1497299995.0
2006-10-24 14:55:00,94.148,94.174,94.117,94.162,1064299993.0
2006-10-24 15:00:00,94.166,94.181,94.133,94.144,1038499992.0
2006-10-24 15:05:00,94.142,94.174,94.133,94.155,760500001.0
2006-10-24 15:10:00,94.131,94.155,94.102,94.136,916200000.0
2006-10-24 15:15:00,94.153,94.165,94.114,94.126,1299499994.0
2006-10-24 15:20:00,94.143,94.152,94.066,94.138,1047699999.0
2006-10-24 15:25:00,94.129,94.132,94.09,94.1,1201299998.0
2006-10-24 15:30:00,94.117,94.171,94.097,94.147,1404999991.0
2006-10-24 15:35:00,94.159,94.225,94.146,94.205,1499099988.0
2006-10-24 15:40:00,94.188,94.212,94.147,94.183,1251100003.0
2006-10-24 15:45:00,94.191,94.212,94.147,94.171,1147799998.0
2006-10-24 15:50:00,94.191,94.223,94.15,94.18,1253499994.0
2006-10-24 15:55:00,94.204,94.214,94.163,94.193,1474700003.0
2006-10-24 16:00:00,94.171,94.21,94.133,94.14,1056000006.0
2006-10-24 16:05:00,94.16,94.203,94.151,94.174,1513999998.0
2006-10-24 16:10:00,94.174,94.223,94.145,94.197,1279699997.0
2006-10-24 16:15:00,94.222,94.222,94.14,94.185,991999998.0
2006-10-24 16:20:00,94.202,94.222,94.159,94.209,1394199997.0
2006-10-24 16:25:00,94.202,94.223,94.158,94.173,1412999994.0
2006-10-24 16:30:00,94.181,94.223,94.147,94.204,1173799988.0
2006-10-24 16:35:00,94.185,94.224,94.154,94.17,1157800001.0
2006-10-24 16:40:00,94.179,94.2,94.12,94.16,1236899999.0
2006-10-24 16:45:00,94.189,94.193,94.119,94.119,966399996.0
2006-10-24 16:50:00,94.147,94.174,94.114,94.123,1417499999.0
2006-10-24 16:55:00,94.11,94.162,94.093,94.136,1206599990.0
2006-10-24 17:00:00,94.101,94.153,94.088,94.118,1379999996.0
2006-10-24 17:05:00,94.11,94.12,94.062,94.119,919899996.0
2006-10-24 17:10:00,94.12,94.143,94.092,94.123,1317199993.0
2006-10-24 17:15:00,94.125,94.147,94.105,94.112,1205599999.0
2006-10-24 17:20:00,94.137,94.146,94.082,94.117,966800010.0
2006-10-24 17:25:00,94.137,94.147,94.106,94.132,1116399998.0
2006-10-24 17:30:00,94.101,94.135,94.099,94.117,1172200000.0
2006-10-24 17:35:00,94.136,94.167,94.103,94.154,1020000001.0
2006-10-24 17:40:00,94.117,94.176,94.106,94.125,1081899988.0
2006-10-24 17:45:00,94.115,94.119,94.058,94.081,1293700005.0
2006-10-24 17:50:00,94.095,94.182,94.09,94.168,1066699990.0
2006-10-24 17:55:00,94.172,94.177,94.141,94.155,1079699989.0
2006-10-24 18:00:00,94.162,94.21,94.149,94.2,5559600017.0
2006-10-24 18:05:00,94.21,94.21,94.164,94.192,7102400016.0
2006-10-24 18:10:00,94.209,94.219,94.127,94.16,6987599993.0
2006-10-24 18:15:00,94.17,94.181,94.146,94.17,6469299985.0
2006-10-24 18:20:00,94.174,94.181,94.144,94.17,7165199991.0
2006-10-24 18:25:00,94.149,94.185,94.135,94.162,8009699997.0
2006-10-24 18:30:00,94.178,94.192,94.134,94.172,7900199968.0
2006-10-24 18:35:00,94.159,94.179,94.127,94.139,5635599992.0
2006-10-24 18:40:00,94.152,94.165,94.123,94.129,5312099973.0
2006-10-24 18:45:00,94.149,94.163,94.127,94.14,3469199974.0
2006-10-24 18:50:00,94.114,94.169,94.114,94.152,6035599962.0
2006-10-24 18:55:00,94.149,94.185,94.139,94.175,5230999986.0
2006-10-24 19:00:00,94.173,94.173,94.13,94.148,2073099994.0
2006-10-24 19:05:00,94.153,94.195,94.144,94.18,5695399981.0
2006-10-24 19:10:00,94.173,94.187,94.127,94.173,1975699996.0
2006-10-24 19:15:00,94.175,94.194,94.151,94.168,4068899989.0
2006-10-24 19:20:00,94.173,94.193,94.137,94.172,4241499992.0
2006-10-24 19:25:00,94.177,94.189,94.139,94.177,5572699982.0
2006-10-24 19:30:00,94.181,94.182,94.142,94.158,4720999992.0
2006-10-24 19:35:00,94.159,94.184,94.137,94.164,3442999990.0
2006-10-24 19:40:00,94.14,94.186,94.122,94.174,4009499997.0
2006-10-24 19:45:00,94.167,94.184,94.133,94.163,3144899994.0
2006-10-24 19:50:00,94.163,94.181,94.136,94.153,3237899990.0
2006-10-24 19:55:00,94.172,94.179,94.118,94.174,3174599994.0
2006-10-24 20:00:00,94.16,94.195,94.147,94.176,2750299985.0
2006-10-24 20:05:00,94.156,94.184,94.136,94.164,2831899997.0
2006-10-24 20:10:00,94.172,94.177,94.123,94.138,4947699972.0
2006-10-24 20:15:00,94.139,94.168,94.124,94.162,4054999982.0
2006-10-24 20:20:00,94.161,94.17,94.134,94.161,4111199977.0
2006-10-24 20:25:00,94.146,94.165,94.122,94.14,4111299999.0
2006-10-24 20:30:00,94.156,94.16,94.111,94.152,3365799986.0
2006-10-24 20:35:00,94.151,94.154,94.116,94.148,4396299989.0
2006-10-24 20:40:00,94.155,94.173,94.126,94.137,5224399971.0
2006-10-24 20:45:00,94.152,94.169,94.12,94.12,5190099997.0
2006-10-24 20:50:00,94.125,94.173,94.125,94.155,4232999989.0
2006-10-24 20:55:00,94.169,94.173,94.117,94.172,5418599983.0
2006-10-24 21:00:00,94.18,94.18,94.133,94.146,2967700004.0
2006-10-24 21:05:00,94.144,94.178,94.131,94.147,2391599994.0
2006-10-24 21:10:00,94.139,94.18,94.126,94.177,3233699982.0
2006-10-24 21:15:00,94.164,94.176,94.126,94.168,4740400006.0
2006-10-24 21:20:00,94.174,94.188,94.125,94.168,6507299967.0
2006-10-24 21:25:00,94.165,94.192,94.143,94.168,3134699979.0
2006-10-24 21:30:00,94.185,94.199,94.141,94.161,2860799983.0
2006-10-24 21:35:00,94.172,94.2,94.151,94.191,1688400004.0
2006-10-24 21:40:00,94.173,94.195,94.144,94.178,3294399985.0
2006-10-24 21:45:00,94.167,94.176,94.108,94.11,3611299989.0
2006-10-24 21:50:00,94.118,94.147,94.103,94.127,1769900009.0
2006-10-24 21:55:00,94.15,94.175,94.124,94.125,1723299986.0
2006-10-24 22:00:00,94.145,94.156,94.11,94.122,4244700000.0
2006-10-24 22:05:00,94.121,94.143,94.096,94.138,1292900001.0
2006-10-24 22:10:00,94.144,94.154,94.11,94.151,2077400003.0
2006-10-24 22:15:00,94.154,94.16,94.114,94.114,1581099998.0
2006-10-24 22:20:00,94.135,94.169,94.113,94.144,1334900000.0
2006-10-24 22:25:00,94.13,94.175,94.116,94.116,1767299982.0
2006-10-24 22:30:00,94.147,94.163,94.127,94.155,1765299997.0
2006-10-24 22:35:00,94.165,94.177,94.129,94.15,1371200003.0
2006-10-24 22:40:00,94.148,94.169,94.132,94.132,2100700003.0
2006-10-24 22:45:00,94.158,94.182,94.127,94.153,2126299984.0
2006-10-24 22:50:00,94.175,94.195,94.148,94.185,1857499987.0
2006-10-24 22:55:00,94.187,94.205,94.103,94.158,1287999992.0
2006-10-24 23:00:00,94.153,94.192,94.142,94.18,775299997.0
2006-10-24 23:05:00,94.186,94.198,94.16,94.184,929599996.0
2006-10-24 23:10:00,94.17,94.194,94.129,94.174,917800001.0
2006-10-24 23:15:00,94.153,94.208,94.141,94.199,839799995.0
2006-10-24 23:20:00,94.163,94.201,94.15,94.175,919199991.0
2006-10-24 23:25:00,94.193,94.209,94.158,94.182,921500001.0
2006-10-24 23:30:00,94.172,94.226,94.163,94.216,1054499998.0
2006-10-24 23:35:00,94.202,94.22,94.139,94.16,1089400004.0
2006-10-24 23:40:00,94.18,94.184,94.14,94.16,1369999990.0
2006-10-24 23:45:00,94.158,94.218,94.156,94.191,822800000.0
2006-10-24 23:50:00,94.181,94.228,94.181,94.212,1353900009.0
2006-10-24 23:55:00,94.2,94.236,94.2,94.225,803599995.0
2006-10-25 00:00:00,94.225,94.233,94.193,94.205,957299994.0
2006-10-25 00:05:00,94.214,94.225,94.16,94.183,1281599987.0
2006-10-25 00:10:00,94.18,94.205,94.156,94.186,1047499989.0
2006-10-25 00:15:00,94.181,94.202,94.167,94.193,817100011.0
2006-10-25 00:20:00,94.171,94.2,94.164,94.169,1100500004.0
2006-10-25 00:25:00,94.187,94.2,94.154,94.175,1113100004.0
2006-10-25 00:30:00,94.161,94.19,94.107,94.135,964599995.0
2006-10-25 00:35:00,94.142,94.173,94.11,94.133,1087800002.0
2006-10-25 00:40:00,94.141,94.173,94.123,94.131,1046499999.0
2006-10-25 00:45:00,94.145,94.176,94.127,94.165,1264600006.0
2006-10-25 00:50:00,94.154,94.187,94.134,94.187,1175799991.0
2006-10-25 00:55:00,94.191,94.209,94.165,94.188,1189799999.0
2006-10-25 01:00:00,94.187,94.208,94.141,94.167,910699992.0
2006-10-25 01:05:00,94.181,94.192,94.151,94.186,965500000.0
2006-10-25 01:10:00,94.168,94.183,94.139,94.139,1210099995.0
2006-10-25 01:15:00,94.167,94.203,94.156,94.171,739400002.0
2006-10-25 01:20:00,94.18,94.206,94.165,94.174,778699991.0
2006-10-25 01:25:00,94.198,94.204,94.15,94.175,1054199996.0
2006-10-25 01:30:00,94.197,94.205,94.142,94.185,1259799993.0
2006-10-25 01:35:00,94.172,94.197,94.146,94.184,1141000003.0
2006-10-25 01:40:00,94.176,94.193,94.129,94.149,1002400005.0
2006-10-25 01:45:00,94.166,94.193,94.139,94.164,1317499990.0
2006-10-25 01:50:00,94.176,94.19,94.149,94.165,1189800000.0
2006-10-25 01:55:00,94.157,94.185,94.14,94.163,1863599998.0
2006-10-25 02:00:00,94.161,94.173,94.113,94.149,898699988.0
2006-10-25 02:05:00,94.138,94.138,94.093,94.101,1028099999.0
2006-10-25 02:10:00,94.111,94.163,94.09,94.16,1293900000.0
2006-10-25 02:15:00,94.152,94.179,94.126,94.154,1070500000.0
2006-10-25 02:20:00,94.167,94.17,94.12,94.125,1081799997.0
2006-10-25 02:25:00,94.135,94.162,94.111,94.149,1230899992.0
2006-10-25 02:30:00,94.132,94.172,94.122,94.157,1092100003.0
2006-10-25 02:35:00,94.149,94.173,94.12,94.158,1294700000.0
2006-10-25 02:40:00,94.169,94.186,94.139,94.186,1430499994.0
2006-10-25 02:45:00,94.178,94.192,94.144,94.155,1021499992.0
2006-10-25 02:50:00,94.183,94.199,94.126,94.133,1193999998.0
2006-10-25 02:55:00,94.132,94.188,94.124,94.155,1054099993.0
2006-10-25 03:00:00,94.174,94.193,94.13,94.167,1128799996.0
2006-10-25 03:05:00,94.167,94.168,94.129,94.149,1223700000.0
2006-10-25 03:10:00,94.151,94.151,94.084,94.104,1195699999.0
2006-10-25 03:15:00,94.088,94.127,94.073,94.076,893599995.0
2006-10-25 03:20:00,94.096,94.11,94.072,94.09,1293999993.0
2006-10-25 03:25:00,94.093,94.134,94.073,94.126,1327599998.0
2006-10-25 03:30:00,94.132,94.134,94.082,94.123,1245399998.0
2006-10-25 03:35:00,94.101,94.134,94.089,94.092,845100000.0
2006-10-25 03:40:00,94.098,94.137,94.05,94.098,913099996.0
2006-10-25 03:45:00,94.083,94.137,94.08,94.122,1073399993.0
2006-10-25 03:50:00,94.126,94.138,94.087,94.094,1174400011.0
2006-10-25 03:55:00,94.111,94.136,94.071,94.078,723299997.0
2006-10-25 04:00:00,94.08,94.144,94.08,94.136,782599997.0
2006-10-25 04:05:00,94.139,94.155,94.103,94.138,1170200004.0
2006-10-25 04:10:00,94.137,94.148,94.096,94.108,983799998.0
2006-10-25 04:15:00,94.115,94.139,94.093,94.106,1049800001.0
2006-10-25 04:20:00,94.118,94.147,94.095,94.135,1211399995.0
2006-10-25 04:25:00,94.141,94.155,94.112,94.145,795899993.0
2006-10-25 04:30:00,94.129,94.163,94.122,94.148,861999994.0
2006-10-25 04:35:00,94.141,94.173,94.135,94.135,1123800000.0
2006-10-25 04:40:00,94.159,94.176,94.142,94.145,1000899998.0
2006-10-25 04:45:00,94.157,94.16,94.111,94.155,733600002.0
2006-10-25 04:50:00,94.155,94.16,94.117,94.117,905200003.0
2006-10-25 04:55:00,94.119,94.14,94.096,94.113,736300000.0
2006-10-25 05:00:00,94.1,94.125,94.067,94.105,940299998.0
2006-10-25 05:05:00,94.086,94.128,94.077,94.106,853499999.0
2006-10-25 05:10:00,94.124,94.125,94.09,94.105,1132900011.0
2006-10-25 05:15:00,94.119,94.121,94.083,94.103,1000400001.0
2006-10-25 05:20:00,94.11,94.12,94.08,94.101,1105400001.0
2006-10-25 05:25:00,94.112,94.135,94.08,94.107,1067100002.0
2006-10-25 05:30:00,94.106,94.12,94.075,94.095,1079799994.0
2006-10-25 05:35:00,94.12,94.12,94.088,94.099,990099994.0
2006-10-25 05:40:00,94.117,94.138,94.093,94.117,1012500001.0
2006-10-25 05:45:00,94.127,94.156,94.085,94.122,831399998.0
2006-10-25 05:50:00,94.133,94.151,94.102,94.123,1278199999.0
2006-10-25 05:55:00,94.115,94.149,94.11,94.12,1041399994.0
2006-10-25 06:00:00,94.132,94.143,94.093,94.117,925699994.0
2006-10-25 06:05:00,94.095,94.131,94.088,94.118,1303700003.0
2006-10-25 06:10:00,94.11,94.146,94.082,94.126,978499999.0
2006-10-25 06:15:00,94.138,94.157,94.119,94.126,601199995.0
2006-10-25 06:20:00,94.14,94.157,94.111,94.124,719699996.0
2006-10-25 06:25:00,94.136,94.151,94.109,94.132,1136999997.0
2006-10-25 06:30:00,94.13,94.148,94.097,94.106,848899997.0
2006-10-25 06:35:00,94.112,94.142,94.1,94.133,960400001.0
2006-10-25 06:40:00,94.135,94.143,94.094,94.14,1017299992.0
2006-10-25 06:45:00,94.13,94.15,94.108,94.14,719699999.0
2006-10-25 06:50:00,94.129,94.15,94.099,94.141,874100001.0
2006-10-25 06:55:00,94.14,94.169,94.123,94.155,1135799998.0
2006-10-25 07:00:00,94.141,94.17,94.134,94.152,901599989.0
2006-10-25 07:05:00,94.159,94.177,94.123,94.171,891999997.0
2006-10-25 07:10:00,94.158,94.17,94.126,94.139,771699995.0
2006-10-25 07:15:00,94.145,94.176,94.118,94.148,1286200004.0
2006-10-25 07:20:00,94.155,94.183,94.13,94.145,1002799991.0
2006-10-25 07:25:00,94.159,94.163,94.12,94.133,1229099994.0
2006-10-25 07:30:00,94.143,94.176,94.114,94.145,1357400000.0
2006-10-25 07:35:00,94.155,94.175,94.134,94.146,1156799993.0
2006-10-25 07:40:00,94.149,94.162,94.115,94.138,952000000.0
2006-10-25 07:45:00,94.13,94.149,94.097,94.143,743699997.0
2006-10-25 07:50:00,94.134,94.153,94.105,94.116,905300003.0
2006-10-25 07:55:00,94.129,94.143,94.096,94.117,1066800001.0
2006-10-25 08:00:00,94.117,94.148,94.099,94.142,1000599994.0
2006-10-25 08:05:00,94.124,94.158,94.11,94.14,1151599982.0
2006-10-25 08:10:00,94.123,94.15,94.094,94.126,1165099985.0
2006-10-25 08:15:00,94.129,94.172,94.115,94.163,861099997.0
2006-10-25 08:20:00,94.162,94.162,94.107,94.125,913899993.0
2006-10-25 08:25:00,94.122,94.144,94.096,94.113,1230500000.0
2006-10-25 08:30:00,94.11,94.14,94.096,94.126,1155099993.0
2006-10-25 08:35:00,94.125,94.144,94.092,94.104,1407700008.0
2006-10-25 08:40:00,94.099,94.132,94.091,94.11,1064099999.0
2006-10-25 08:45:00,94.122,94.125,94.081,94.116,1130600004.0
2006-10-25 08:50:00,94.082,94.116,94.066,94.076,984699994.0
2006-10-25 08:55:00,94.077,94.104,94.054,94.064,1070300002.0
2006-10-25 09:00:00,94.071,94.093,94.043,94.073,1345199999.0
2006-10-25 09:05:00,94.076,94.085,94.025,94.039,1105899991.0
2006-10-25 09:10:00,94.035,94.035,93.973,93.98,776799996.0
2006-10-25 09:15:00,94.0,94.026,93.984,93.993,936799989.0
2006-10-25 09:20:00,94.006,94.04,93.993,94.01,1050700007.0
2006-10-25 09:25:00,94.01,94.032,93.986,94.022,1526899994.0
2006-10-25 09:30:00,94.018,94.036,93.983,94.013,1073700008.0
2006-10-25 09:35:00,94.02,94.081,94.02,94.067,1353000011.0
2006-10-25 09:40:00,94.062,94.086,94.042,94.054,1373999991.0
2006-10-25 09:45:00,94.065,94.106,94.051,94.095,976700000.0
2006-10-25 09:50:00,94.062,94.089,94.021,94.058,1141599998.0
2006-10-25 09:55:00,94.062,94.063,93.989,93.989,1318799993.0
2006-10-25 10:00:00,94.019,94.05,93.999,94.03,1272399995.0
2006-10-25 10:05:00,94.03,94.105,94.028,94.068,1181999989.0
2006-10-25 10:10:00,94.061,94.105,94.054,94.09,933200001.0
2006-10-25 10:15:00,94.095,94.12,94.062,94.114,989399994.0
2006-10-25 10:20:00,94.121,94.13,94.078,94.1,1338899989.0
2006-10-25 10:25:00,94.106,94.13,94.087,94.113,1003799998.0
2006-10-25 10:30:00,94.112,94.134,94.075,94.107,1006099995.0
2006-10-25 10:35:00,94.098,94.117,94.069,94.093,1123099999.0
2006-10-25 10:40:00,94.056,94.098,94.044,94.061,1213999992.0
2006-10-25 10:45:00,94.088,94.115,94.07,94.095,1083499999.0
2006-10-25 10:50:00,94.095,94.115,94.06,94.107,1135899992.0
2006-10-25 10:55:00,94.085,94.112,94.058,94.075,1100600001.0
2006-10-25 11:00:00,94.072,94.101,94.043,94.065,1146300008.0
2006-10-25 11:05:00,94.045,94.108,94.043,94.089,1020799988.0
2006-10-25 11:10:00,94.105,94.114,94.061,94.078,1241000001.0
2006-10-25 11:15:00,94.059,94.095,94.057,94.058,1082999998.0
2006-10-25 11:20:00,94.06,94.103,94.052,94.08,1049000000.0
2006-10-25 11:25:00,94.08,94.106,94.061,94.077,1060200000.0
2006-10-25 11:30:00,94.072,94.11,94.063,94.087,1322999997.0
2006-10-25 11:35:00,94.072,94.101,94.059,94.097,1231800003.0
2006-10-25 11:40:00,94.096,94.111,94.04,94.095,1414200002.0
2006-10-25 11:45:00,94.09,94.12,94.077,94.1,1396799990.0
2006-10-25 11:50:00,94.103,94.128,94.086,94.095,1169099990.0
2006-10-25 11:55:00,94.111,94.118,94.083,94.104,1198300008.0
2006-10-25 12:00:00,94.108,94.12,94.071,94.106,1178199999.0
2006-10-25 12:05:00,94.104,94.131,94.084,94.115,1290000002.0
2006-10-25 12:10:00,94.11,94.136,94.093,94.122,1219599997.0
2006-10-25 12:15:00,94.143,94.144,94.101,94.124,1104700006.0
2006-10-25 12:20:00,94.111,94.155,94.096,94.137,1105599998.0
2006-10-25 12:25:00,94.128,94.159,94.094,94.107,1337799999.0
2006-10-25 12:30:00,94.095,94.16,94.095,94.151,1102499995.0
2006-10-25 12:35:00,94.138,94.165,94.114,94.133,771500000.0
2006-10-25 12:40:00,94.147,94.173,94.116,94.134,848199988.0
2006-10-25 12:45:00,94.151,94.169,94.119,94.152,1404299996.0
2006-10-25 12:50:00,94.13,94.157,94.097,94.135,1125999995.0
2006-10-25 12:55:00,94.11,94.114,94.065,94.071,829400003.0
2006-10-25 13:00:00,94.089,94.156,94.084,94.123,1286399993.0
2006-10-25 13:05:00,94.104,94.134,94.081,94.132,1131599991.0
2006-10-25 13:10:00,94.117,94.179,94.107,94.145,1060399997.0
2006-10-25 13:15:00,94.16,94.169,94.092,94.131,1099099995.0
2006-10-25 13:20:00,94.125,94.154,94.12,94.139,943900004.0
2006-10-25 13:25:00,94.124,94.156,94.109,94.137,1092999996.0
2006-10-25 13:30:00,94.123,94.148,94.102,94.13,928100001.0
2006-10-25 13:35:00,94.123,94.15,94.114,94.137,964900005.0
2006-10-25 13:40:00,94.14,94.168,94.125,94.164,1086399997.0
2006-10-25 13:45:00,94.164,94.182,94.137,94.18,1228799993.0
2006-10-25 13:50:00,94.195,94.212,94.153,94.202,1501199989.0
2006-10-25 13:55:00,94.186,94.205,94.154,94.18,1393700002.0
2006-10-25 14:00:00,94.17,94.185,94.125,94.142,1210599999.0
2006-10-25 14:05:00,94.144,94.178,94.13,94.162,920199999.0
2006-10-25 14:10:00,94.141,94.189,94.122,94.165,908899996.0
2006-10-25 14:15:00,94.156,94.183,94.139,94.172,982400005.0
2006-10-25 14:20:00,94.178,94.184,94.126,94.144,1235599993.0
2006-10-25 14:25:00,94.163,94.169,94.123,94.143,977499999.0
2006-10-25 14:30:00,94.121,94.175,94.086,94.141,1120200000.0
2006-10-25 14:35:00,94.166,94.192,94.117,94.153,1059599996.0
2006-10-25 14:40:00,94.156,94.191,94.149,94.17,821499996.0
2006-10-25 14:45:00,94.166,94.195,94.146,94.161,1209700006.0
2006-10-25 14:50:00,94.153,94.186,94.144,94.16,1684599994.0
2006-10-25 14:55:00,94.16,94.197,94.151,94.174,1346399999.0
2006-10-25 15:00:00,94.178,94.197,94.162,94.192,879599989.0
2006-10-25 15:05:00,94.176,94.202,94.157,94.194,822499992.0
2006-10-25 15:10:00,94.186,94.193,94.155,94.164,1077000003.0
2006-10-25 15:15:00,94.152,94.194,94.148,94.148,1354100000.0
2006-10-25 15:20:00,94.177,94.188,94.101,94.166,1058499997.0
2006-10-25 15:25:00,94.153,94.183,94.129,94.135,1198100000.0
2006-10-25 15:30:00,94.147,94.168,94.132,94.162,1046100000.0
2006-10-25 15:35:00,94.159,94.181,94.128,94.15,1045099995.0
2006-10-25 15:40:00,94.165,94.177,94.097,94.144,976299997.0
2006-10-25 15:45:00,94.131,94.144,94.093,94.111,1284599996.0
2006-10-25 15:50:00,94.115,94.115,94.058,94.11,1329699995.0
2006-10-25 15:55:00,94.112,94.122,94.066,94.069,1215199994.0
2006-10-25 16:00:00,94.049,94.108,94.049,94.071,917400001.0
2006-10-25 16:05:00,94.059,94.105,94.052,94.061,806399999.0
2006-10-25 16:10:00,94.076,94.096,94.027,94.054,1139700005.0
2006-10-25 16:15:00,94.064,94.111,94.062,94.078,1160600000.0
2006-10-25 16:20:00,94.094,94.126,94.077,94.106,1334699999.0
2006-10-25 16:25:00,94.087,94.133,94.064,94.107,934099992.0
2006-10-25 16:30:00,94.134,94.157,94.112,94.129,1014099994.0
2006-10-25 16:35:00,94.142,94.145,94.104,94.131,1050199993.0
2006-10-25 16:40:00,94.153,94.156,94.094,94.105,845499993.0
2006-10-25 16:45:00,94.113,94.147,94.087,94.117,1313699995.0
2006-10-25 16:50:00,94.127,94.139,94.108,94.114,983099992.0
2006-10-25 16:55:00,94.123,94.131,94.073,94.073,944900007.0
2006-10-25 17:00:00,94.08,94.085,93.991,94.03,852699996.0
2006-10-25 17:05:00,94.042,94.106,94.029,94.106,769400004.0
2006-10-25 17:10:00,94.095,94.101,94.046,94.073,1209899993.0
2006-10-25 17:15:00,94.086,94.104,94.048,94.077,1126199999.0
2006-10-25 17:20:00,94.101,94.119,94.058,94.073,938000003.0
2006-10-25 17:25:00,94.058,94.079,94.042,94.055,976200006.0
2006-10-25 17:30:00,94.062,94.105,94.046,94.074,1161400000.0
2006-10-25 17:35:00,94.091,94.119,94.067,94.092,959000004.0
2006-10-25 17:40:00,94.077,94.119,94.073,94.111,986599997.0
2006-10-25 17:45:00,94.112,94.12,94.072,94.088,1040199993.0
2006-10-25 17:50:00,94.115,94.125,94.083,94.103,821100004.0
2006-10-25 17:55:00,94.11,94.16,94.092,94.142,1370399996.0
2006-10-25 18:00:00,94.158,94.16,94.12,94.13,8239399985.0
2006-10-25 18:05:00,94.14,94.14,94.091,94.112,6128099988.0
2006-10-25 18:10:00,94.112,94.13,94.069,94.11,7303899995.0
2006-10-25 18:15:00,94.12,94.12,94.061,94.09,5261099969.0
2006-10-25 18:20:00,94.09,94.106,94.06,94.076,9136499975.0
2006-10-25 18:25:00,94.096,94.117,94.072,94.117,4174699991.0
2006-10-25 18:30:00,94.101,94.125,94.078,94.123,6131799990.0
2006-10-25 18:35:00,94.113,94.114,94.043,94.07,5367899980.0
2006-10-25 18:40:00,94.084,94.12,94.056,94.056,5728199985.0
2006-10-25 18:45:00,94.027,94.072,94.023,94.029,3321299996.0
2006-10-25 18:50:00,94.044,94.081,94.024,94.06,5942899973.0
2006-10-25 18:55:00,94.065,94.086,94.042,94.056,4695699969.0
2006-10-25 19:00:00,94.078,94.084,94.041,94.058,2132599991.0
2006-10-25 19:05:00,94.067,94.089,94.033,94.07,5624699990.0
2006-10-25 19:10:00,94.086,94.1,94.03,94.061,1785699991.0
2006-10-25 19:15:00,94.062,94.083,94.037,94.073,4415299985.0
2006-10-25 19:20:00,94.068,94.091,94.028,94.091,3903000007.0
2006-10-25 19:25:00,94.087,94.087,94.042,94.067,5730599979.0
2006-10-25 19:30:00,94.058,94.129,94.049,94.08,4906199996.0
2006-10-25 19:35:00,94.09,94.135,94.076,94.105,3232299988.0
2006-10-25 19:40:00,94.101,94.13,94.082,94.11,4109599992.0
2006-10-25 19:45:00,94.11,94.122,94.076,94.099,3019499992.0
2006-10-25 19:50:00,94.08,94.11,94.063,94.072,2894900007.0
2006-10-25 19:55:00,94.069,94.1,94.049,94.07,3504599970.0
2006-10-25 20:00:00,94.07,94.112,94.055,94.08,2426499993.0
2006-10-25 20:05:00,94.089,94.098,94.024,94.054,2440299995.0
2006-10-25 20:10:00,94.064,94.091,93.99,94.082,5301099994.0
2006-10-25 20:15:00,94.064,94.176,94.056,94.16,4426899996.0
2006-10-25 20:20:00,94.141,94.186,94.044,94.1,4149199999.0
2006-10-25 20:25:00,94.073,94.097,94.027,94.039,6297099974.0
2006-10-25 20:30:00,94.08,94.1,94.039,94.051,5003200000.0
2006-10-25 20:35:00,94.052,94.097,94.037,94.076,4398399995.0
2006-10-25 20:40:00,94.074,94.122,94.048,94.09,5384799990.0
2006-10-25 20:45:00,94.076,94.145,94.076,94.123,4758899983.0
2006-10-25 20:50:00,94.117,94.14,94.08,94.098,4369199984.0
2006-10-25 20:55:00,94.1,94.13,94.076,94.1,7415099995.0
2006-10-25 21:00:00,94.12,94.16,94.088,94.124,4382399991.0
2006-10-25 21:05:00,94.117,94.148,94.09,94.137,2444299990.0
2006-10-25 21:10:00,94.136,94.19,94.127,94.168,3229699984.0
2006-10-25 21:15:00,94.18,94.18,94.116,94.167,4991499976.0
2006-10-25 21:20:00,94.162,94.181,94.11,94.15,6831099992.0
2006-10-25 21:25:00,94.127,94.15,94.113,94.137,3332600011.0
2006-10-25 21:30:00,94.119,94.134,94.082,94.092,2806199998.0
2006-10-25 21:35:00,94.123,94.133,94.088,94.118,1773099989.0
2006-10-25 21:40:00,94.124,94.144,94.097,94.125,3667599997.0
2006-10-25 21:45:00,94.11,94.133,94.07,94.11,3366599993.0
2006-10-25 21:50:00,94.111,94.128,94.092,94.101,1620299997.0
2006-10-25 21:55:00,94.125,94.142,94.102,94.131,1949899988.0
2006-10-25 22:00:00,94.112,94.183,94.097,94.16,3609100004.0
2006-10-25 22:05:00,94.155,94.168,94.101,94.119,1345199993.0
2006-10-25 22:10:00,94.13,94.147,94.098,94.106,1743100002.0
2006-10-25 22:15:00,94.108,94.146,94.075,94.075,1587999993.0
2006-10-25 22:20:00,94.081,94.117,94.079,94.113,1251399993.0
2006-10-25 22:25:00,94.112,94.119,94.079,94.104,1688299997.0
2006-10-25 22:30:00,94.118,94.126,94.083,94.097,1795399989.0
2006-10-25 22:35:00,94.116,94.138,94.09,94.122,1375200000.0
2006-10-25 22:40:00,94.108,94.125,94.067,94.088,1952400013.0
2006-10-25 22:45:00,94.076,94.128,94.059,94.117,2104599988.0
2006-10-25 22:50:00,94.105,94.123,94.058,94.102,1787499999.0
2006-10-25 22:55:00,94.123,94.123,94.013,94.079,1414299997.0
2006-10-25 23:00:00,94.085,94.123,94.065,94.099,1188599996.0
2006-10-25 23:05:00,94.096,94.14,94.082,94.122,1123699988.0
2006-10-25 23:10:00,94.15,94.15,94.104,94.121,1047299996.0
2006-10-25 23:15:00,94.11,94.145,94.09,94.108,933399997.0
2006-10-25 23:20:00,94.107,94.126,94.081,94.102,999699993.0
2006-10-25 23:25:00,94.11,94.121,94.073,94.093,1166999991.0
2006-10-25 23:30:00,94.116,94.148,94.093,94.112,1235500003.0
2006-10-25 23:35:00,94.114,94.135,94.084,94.105,1059599997.0
2006-10-25 23:40:00,94.089,94.119,94.057,94.088,1080899988.0
2006-10-25 23:45:00,94.076,94.091,94.051,94.073,1052799998.0
2006-10-25 23:50:00,94.053,94.081,94.042,94.051,1009100002.0
2006-10-25 23:55:00,94.045,94.1,94.039,94.091,1207699991.0
2006-10-26 00:00:00,94.109,94.124,94.067,94.09,1162299993.0
2006-10-26 00:05:00,94.088,94.088,94.045,94.075,1474700002.0
2006-10-26 00:10:00,94.078,94.109,94.048,94.072,1123899994.0
2006-10-26 00:15:00,94.063,94.077,94.037,94.059,874999992.0
2006-10-26 00:20:00,94.053,94.133,94.048,94.112,1471099992.0
2006-10-26 00:25:00,94.127,94.138,94.089,94.106,837899988.0
2006-10-26 00:30:00,94.082,94.098,94.05,94.087,699599995.0
2006-10-26 00:35:00,94.096,94.125,94.076,94.109,913599995.0
2006-10-26 00:40:00,94.118,94.124,94.078,94.095,980700002.0
2006-10-26 00:45:00,94.096,94.113,94.076,94.098,1124099992.0
2006-10-26 00:50:00,94.103,94.109,94.067,94.084,910599999.0
2006-10-26 00:55:00,94.087,94.098,94.057,94.08,1068499993.0
2006-10-26 01:00:00,94.068,94.088,94.05,94.076,1153600000.0
2006-10-26 01:05:00,94.063,94.095,94.046,94.08,1119700005.0
2006-10-26 01:10:00,94.082,94.097,94.062,94.08,1136900001.0
2006-10-26 01:15:00,94.078,94.106,94.059,94.064,848400000.0
2006-10-26 01:20:00,94.08,94.092,94.056,94.066,944799999.0
2006-10-26 01:25:00,94.083,94.105,94.057,94.1,1051499999.0
2006-10-26 01:30:00,94.096,94.108,94.063,94.071,1095599993.0
2006-10-26 01:35:00,94.07,94.13,94.06,94.13,1075299995.0
2006-10-26 01:40:00,94.11,94.125,94.083,94.12,1181899999.0
2006-10-26 01:45:00,94.111,94.135,94.084,94.109,1232900002.0
2006-10-26 01:50:00,94.118,94.124,94.067,94.103,1082099999.0
2006-10-26 01:55:00,94.105,94.112,94.075,94.088,1480100011.0
2006-10-26 02:00:00,94.091,94.114,94.062,94.091,931700001.0
2006-10-26 02:05:00,94.078,94.107,94.057,94.076,1022999995.0
2006-10-26 02:10:00,94.077,94.094,94.042,94.063,977200004.0
2006-10-26 02:15:00,94.061,94.094,94.024,94.083,1196099998.0
2006-10-26 02:20:00,94.085,94.096,94.046,94.06,944200006.0
2006-10-26 02:25:00,94.054,94.054,93.998,94.025,1167999997.0
2006-10-26 02:30:00,94.02,94.067,94.002,94.058,1215599996.0
2006-10-26 02:35:00,94.052,94.09,94.028,94.066,1265999996.0
2006-10-26 02:40:00,94.067,94.112,94.056,94.088,1467800003.0
2006-10-26 02:45:00,94.092,94.11,94.053,94.092,1154799995.0
2006-10-26 02:50:00,94.099,94.11,94.076,94.076,946499995.0
2006-10-26 02:55:00,94.093,94.123,94.08,94.095,1106399998.0
2006-10-26 03:00:00,94.087,94.125,94.087,94.12,919799996.0
2006-10-26 03:05:00,94.106,94.128,94.088,94.11,1175299997.0
2006-10-26 03:10:00,94.112,94.116,94.078,94.099,1191500003.0
2006-10-26 03:15:00,94.101,94.116,94.072,94.093,577599995.0
2006-10-26 03:20:00,94.083,94.105,94.065,94.081,1339699989.0
2006-10-26 03:25:00,94.089,94.127,94.075,94.096,1055300000.0
2006-10-26 03:30:00,94.105,94.135,94.094,94.103,1350799991.0
2006-10-26 03:35:00,94.123,94.133,94.094,94.098,929699995.0
2006-10-26 03:40:00,94.11,94.131,94.065,94.13,994599998.0
2006-10-26 03:45:00,94.122,94.128,94.078,94.105,1191300002.0
2006-10-26 03:50:00,94.103,94.112,94.073,94.098,1179300003.0
2006-10-26 03:55:00,94.074,94.116,94.059,94.098,1048899998.0
2006-10-26 04:00:00,94.107,94.131,94.084,94.11,810899995.0
2006-10-26 04:05:00,94.106,94.15,94.089,94.146,1183300000.0
2006-10-26 04:10:00,94.142,94.189,94.142,94.18,834499998.0
2006-10-26 04:15:00,94.182,94.185,94.155,94.171,847100000.0
2006-10-26 04:20:00,94.165,94.175,94.122,94.146,1004500003.0
2006-10-26 04:25:00,94.143,94.156,94.118,94.118,1114099995.0
2006-10-26 04:30:00,94.106,94.156,94.097,94.114,833200007.0
2006-10-26 04:35:00,94.101,94.162,94.101,94.13,977799990.0
2006-10-26 04:40:00,94.145,94.175,94.127,94.139,998799994.0
2006-10-26 04:45:00,94.144,94.152,94.11,94.119,1204699999.0
2006-10-26 04:50:00,94.124,94.145,94.108,94.118,932799995.0
2006-10-26 04:55:00,94.142,94.148,94.112,94.112,864399993.0
2006-10-26 05:00:00,94.136,94.18,94.114,94.177,943700000.0
2006-10-26 05:05:00,94.167,94.189,94.137,94.167,1380800003.0
2006-10-26 05:10:00,94.175,94.182,94.145,94.179,707999998.0
2006-10-26 05:15:00,94.166,94.189,94.141,94.165,1141499996.0
2006-10-26 05:20:00,94.159,94.192,94.151,94.175,787600000.0
2006-10-26 05:25:00,94.182,94.195,94.151,94.177,968699996.0
2006-10-26 05:30:00,94.2,94.2,94.173,94.194,557099998.0
2006-10-26 05:35:00,94.185,94.204,94.163,94.185,784299999.0
2006-10-26 05:40:00,94.184,94.194,94.152,94.182,767100004.0
2006-10-26 05:45:00,94.183,94.203,94.131,94.185,1176699997.0
2006-10-26 05:50:00,94.182,94.194,94.151,94.179,1225499998.0
2006-10-26 05:55:00,94.173,94.19,94.15,94.162,966599999.0
2006-10-26 06:00:00,94.183,94.19,94.143,94.17,1218899992.0
2006-10-26 06:05:00,94.154,94.182,94.14,94.182,1336600000.0
2006-10-26 06:10:00,94.157,94.178,94.131,94.144,830699995.0
2006-10-26 06:15:00,94.134,94.166,94.122,94.132,1024599985.0
2006-10-26 06:20:00,94.162,94.163,94.113,94.14,1065199997.0
2006-10-26 06:25:00,94.148,94.16,94.121,94.138,661599998.0
2006-10-26 06:30:00,94.147,94.158,94.117,94.129,987199997.0
2006-10-26 06:35:00,94.147,94.167,94.12,94.151,846700002.0
2006-10-26 06:40:00,94.176,94.189,94.155,94.182,1125299993.0
2006-10-26 06:45:00,94.159,94.19,94.144,94.144,909399997.0
2006-10-26 06:50:00,94.169,94.201,94.151,94.198,890299996.0
2006-10-26 06:55:00,94.168,94.194,94.155,94.184,1262699989.0
2006-10-26 07:00:00,94.157,94.198,94.152,94.186,1081799998.0
2006-10-26 07:05:00,94.178,94.198,94.163,94.17,1158499993.0
2006-10-26 07:10:00,94.177,94.198,94.161,94.177,1236000005.0
2006-10-26 07:15:00,94.168,94.18,94.142,94.15,896199999.0
2006-10-26 07:20:00,94.167,94.194,94.152,94.194,1220500000.0
2006-10-26 07:25:00,94.166,94.203,94.146,94.173,1186399998.0
2006-10-26 07:30:00,94.163,94.194,94.14,94.171,883400002.0
2006-10-26 07:35:00,94.167,94.185,94.141,94.159,1222499989.0
2006-10-26 07:40:00,94.162,94.196,94.153,94.183,959199999.0
2006-10-26 07:45:00,94.174,94.186,94.143,94.17,1107999992.0
2006-10-26 07:50:00,94.166,94.19,94.147,94.152,1108900000.0
2006-10-26 07:55:00,94.165,94.209,94.158,94.19,1263100002.0
2006-10-26 08:00:00,94.178,94.222,94.162,94.218,1335199992.0
2006-10-26 08:05:00,94.187,94.213,94.179,94.195,1160299997.0
2006-10-26 08:10:00,94.179,94.232,94.174,94.187,1286499997.0
2006-10-26 08:15:00,94.197,94.21,94.135,94.179,804499993.0
2006-10-26 08:20:00,94.183,94.205,94.168,94.189,1154600006.0
2006-10-26 08:25:00,94.19,94.227,94.174,94.191,1259799987.0
2006-10-26 08:30:00,94.175,94.25,94.144,94.225,1195299991.0
2006-10-26 08:35:00,94.229,94.252,94.212,94.246,1002599996.0
2006-10-26 08:40:00,94.246,94.28,94.22,94.252,1328899995.0
2006-10-26 08:45:00,94.248,94.297,94.236,94.285,952099999.0
2006-10-26 08:50:00,94.28,94.381,94.261,94.325,811700000.0
2006-10-26 08:55:00,94.312,94.383,94.311,94.349,1215199995.0
2006-10-26 09:00:00,94.351,94.364,94.291,94.301,1410700006.0
2006-10-26 09:05:00,94.306,94.311,94.261,94.293,1147499995.0
2006-10-26 09:10:00,94.274,94.296,94.251,94.288,979399997.0
2006-10-26 09:15:00,94.295,94.313,94.271,94.286,1248800001.0
2006-10-26 09:20:00,94.313,94.39,94.295,94.352,1116999997.0
2006-10-26 09:25:00,94.362,94.409,94.328,94.35,1050099998.0
2006-10-26 09:30:00,94.348,94.366,94.317,94.348,1268399985.0
2006-10-26 09:35:00,94.338,94.355,94.306,94.323,1261199987.0
2006-10-26 09:40:00,94.297,94.333,94.283,94.312,1087800008.0
2006-10-26 09:45:00,94.317,94.356,94.301,94.338,1202299995.0
2006-10-26 09:50:00,94.356,94.36,94.324,94.35,1338899999.0
2006-10-26 09:55:00,94.347,94.385,94.33,94.376,1254100001.0
2006-10-26 10:00:00,94.371,94.45,94.357,94.425,1183299996.0
2006-10-26 10:05:00,94.413,94.428,94.382,94.414,987599996.0
2006-10-26 10:10:00,94.391,94.427,94.381,94.392,1004899999.0
2006-10-26 10:15:00,94.406,94.429,94.385,94.409,1234500000.0
2006-10-26 10:20:00,94.429,94.494,94.402,94.415,1443900002.0
2006-10-26 10:25:00,94.429,94.45,94.408,94.434,1086799984.0
2006-10-26 10:30:00,94.412,94.429,94.375,94.4,1037300005.0
2006-10-26 10:35:00,94.407,94.417,94.376,94.392,1161499993.0
2006-10-26 10:40:00,94.387,94.401,94.343,94.36,1411399999.0
2006-10-26 10:45:00,94.381,94.395,94.358,94.363,1098299999.0
2006-10-26 10:50:00,94.396,94.396,94.318,94.356,1263899999.0
2006-10-26 10:55:00,94.363,94.415,94.354,94.387,1228499993.0
2006-10-26 11:00:00,94.373,94.399,94.359,94.392,1075199988.0
2006-10-26 11:05:00,94.392,94.409,94.324,94.345,1217499995.0
2006-10-26 11:10:00,94.335,94.357,94.302,94.302,1433599994.0
2006-10-26 11:15:00,94.298,94.338,94.296,94.312,1285200003.0
2006-10-26 11:20:00,94.325,94.338,94.282,94.282,1196099998.0
2006-10-26 11:25:00,94.297,94.322,94.272,94.283,1140700001.0
2006-10-26 11:30:00,94.288,94.328,94.268,94.287,1404199987.0
2006-10-26 11:35:00,94.289,94.302,94.263,94.268,1121699998.0
2006-10-26 11:40:00,94.287,94.35,94.287,94.338,1386399992.0
2006-10-26 11:45:00,94.316,94.345,94.285,94.304,1371999996.0
2006-10-26 11:50:00,94.285,94.322,94.265,94.313,1115999998.0
2006-10-26 11:55:00,94.299,94.337,94.289,94.322,1011199995.0
2006-10-26 12:00:00,94.322,94.325,94.272,94.318,1261299988.0
2006-10-26 12:05:00,94.304,94.364,94.297,94.326,1077500002.0
2006-10-26 12:10:00,94.338,94.378,94.311,94.368,1413999987.0
2006-10-26 12:15:00,94.367,94.384,94.341,94.354,1109499996.0
2006-10-26 12:20:00,94.351,94.386,94.333,94.365,1239899993.0
2006-10-26 12:25:00,94.355,94.385,94.34,94.38,1046199999.0
2006-10-26 12:30:00,94.343,94.39,94.338,94.35,1131599999.0
2006-10-26 12:35:00,94.35,94.375,94.308,94.36,986599999.0
2006-10-26 12:40:00,94.353,94.427,94.328,94.374,633099994.0
2006-10-26 12:45:00,94.382,94.414,94.35,94.37,1322099999.0
2006-10-26 12:50:00,94.397,94.397,94.295,94.345,1021499992.0
2006-10-26 12:55:00,94.333,94.382,94.333,94.364,1119900003.0
2006-10-26 13:00:00,94.371,94.379,94.333,94.362,1094900004.0
2006-10-26 13:05:00,94.369,94.397,94.347,94.384,1173999994.0
2006-10-26 13:10:00,94.382,94.396,94.347,94.366,976099999.0
2006-10-26 13:15:00,94.363,94.379,94.326,94.374,952099997.0
2006-10-26 13:20:00,94.362,94.404,94.358,94.383,1048000005.0
2006-10-26 13:25:00,94.379,94.443,94.353,94.431,1177300000.0
2006-10-26 13:30:00,94.423,94.445,94.398,94.418,1112500002.0
2006-10-26 13:35:00,94.443,94.463,94.412,94.432,1253599994.0
2006-10-26 13:40:00,94.441,94.441,94.391,94.421,868000002.0
2006-10-26 13:45:00,94.409,94.447,94.381,94.414,879699997.0
2006-10-26 13:50:00,94.399,94.443,94.39,94.425,1310699994.0
2006-10-26 13:55:00,94.426,94.451,94.398,94.398,835399992.0
2006-10-26 14:00:00,94.413,94.425,94.383,94.403,940499992.0
2006-10-26 14:05:00,94.395,94.413,94.352,94.395,1037100005.0
2006-10-26 14:10:00,94.39,94.42,94.359,94.393,1192500002.0
2006-10-26 14:15:00,94.41,94.445,94.386,94.409,1257599989.0
2006-10-26 14:20:00,94.434,94.462,94.393,94.44,1378199996.0
2006-10-26 14:25:00,94.437,94.441,94.394,94.396,1407999995.0
2006-10-26 14:30:00,94.389,94.458,94.346,94.413,1217399988.0
2006-10-26 14:35:00,94.447,94.461,94.38,94.394,963599999.0
2006-10-26 14:40:00,94.407,94.431,94.376,94.409,1039800003.0
2006-10-26 14:45:00,94.416,94.448,94.38,94.407,1233200000.0
2006-10-26 14:50:00,94.432,94.437,94.391,94.421,1082199999.0
2006-10-26 14:55:00,94.424,94.432,94.374,94.43,1501799994.0
2006-10-26 15:00:00,94.414,94.43,94.362,94.387,689900001.0
2006-10-26 15:05:00,94.389,94.391,94.307,94.329,1267499988.0
2006-10-26 15:10:00,94.338,94.378,94.312,94.354,1253699997.0
2006-10-26 15:15:00,94.371,94.389,94.329,94.348,1322799997.0
2006-10-26 15:20:00,94.377,94.389,94.288,94.343,1469400001.0
2006-10-26 15:25:00,94.322,94.364,94.315,94.344,1154799997.0
2006-10-26 15:30:00,94.374,94.38,94.329,94.348,992799993.0
2006-10-26 15:35:00,94.352,94.391,94.329,94.347,968899994.0
2006-10-26 15:40:00,94.328,94.37,94.313,94.345,842300001.0
2006-10-26 15:45:00,94.351,94.391,94.314,94.323,1157299996.0
2006-10-26 15:50:00,94.319,94.362,94.303,94.362,1297300001.0
2006-10-26 15:55:00,94.365,94.384,94.31,94.331,1389299993.0
2006-10-26 16:00:00,94.318,94.39,94.303,94.334,1041699993.0
2006-10-26 16:05:00,94.341,94.371,94.326,94.342,1239399992.0
2006-10-26 16:10:00,94.341,94.365,94.287,94.343,1223899996.0
2006-10-26 16:15:00,94.346,94.35,94.299,94.327,1050899998.0
2006-10-26 16:20:00,94.351,94.363,94.317,94.355,1067200003.0
2006-10-26 16:25:00,94.355,94.362,94.298,94.327,1002099999.0
2006-10-26 16:30:00,94.32,94.351,94.301,94.351,1218799996.0
2006-10-26 16:35:00,94.341,94.396,94.333,94.362,1321700003.0
2006-10-26 16:40:00,94.385,94.412,94.359,94.39,1129500000.0
2006-10-26 16:45:00,94.423,94.423,94.354,94.376,1173899996.0
2006-10-26 16:50:00,94.383,94.408,94.322,94.344,1212800002.0
2006-10-26 16:55:00,94.327,94.352,94.272,94.272,1236799990.0
2006-10-26 17:00:00,94.272,94.313,94.269,94.281,1240300009.0
2006-10-26 17:05:00,94.283,94.317,94.261,94.307,813100005.0
2006-10-26 17:10:00,94.318,94.32,94.267,94.294,1004499999.0
2006-10-26 17:15:00,94.277,94.328,94.254,94.327,1224699998.0
2006-10-26 17:20:00,94.328,94.354,94.305,94.337,1143299998.0
2006-10-26 17:25:00,94.317,94.371,94.305,94.355,1006599996.0
2006-10-26 17:30:00,94.354,94.386,94.334,94.352,1414299999.0
2006-10-26 17:35:00,94.351,94.39,94.338,94.38,1129300002.0
2006-10-26 17:40:00,94.384,94.402,94.346,94.374,1043199989.0
2006-10-26 17:45:00,94.369,94.397,94.336,94.336,1226499993.0
2006-10-26 17:50:00,94.348,94.383,94.345,94.373,886700000.0
2006-10-26 17:55:00,94.372,94.372,94.332,94.346,973700002.0
2006-10-26 18:00:00,94.342,94.37,94.334,94.36,6356899963.0
2006-10-26 18:05:00,94.37,94.398,94.36,94.397,10247499940.0
2006-10-26 18:10:00,94.381,94.395,94.344,94.37,7267399968.0
2006-10-26 18:15:00,94.38,94.402,94.353,94.37,5613699967.0
2006-10-26 18:20:00,94.351,94.466,94.325,94.461,8987400005.0
2006-10-26 18:25:00,94.48,94.536,94.44,94.48,7888599968.0
2006-10-26 18:30:00,94.468,94.487,94.405,94.433,8081000013.0
2006-10-26 18:35:00,94.452,94.513,94.421,94.496,5658999973.0
2006-10-26 18:40:00,94.473,94.491,94.418,94.418,5181299996.0
2006-10-26 18:45:00,94.433,94.452,94.372,94.42,2882000000.0
2006-10-26 18:50:00,94.381,94.441,94.381,94.42,5970099977.0
2006-10-26 18:55:00,94.42,94.448,94.392,94.434,4730399993.0
2006-10-26 19:00:00,94.415,94.432,94.373,94.383,1953800003.0
2006-10-26 19:05:00,94.396,94.414,94.363,94.382,5420099988.0
2006-10-26 19:10:00,94.392,94.405,94.356,94.378,1736399996.0
2006-10-26 19:15:00,94.377,94.392,94.337,94.383,4374899994.0
2006-10-26 19:20:00,94.377,94.407,94.361,94.389,4314299985.0
2006-10-26 19:25:00,94.39,94.411,94.36,94.402,5498599978.0
2006-10-26 19:30:00,94.412,94.413,94.358,94.385,4731799984.0
2006-10-26 19:35:00,94.383,94.403,94.351,94.374,3650499995.0
2006-10-26 19:40:00,94.365,94.436,94.354,94.408,3824799980.0
2006-10-26 19:45:00,94.388,94.437,94.38,94.434,3296599996.0
2006-10-26 19:50:00,94.428,94.428,94.365,94.408,3166899995.0
2006-10-26 19:55:00,94.398,94.406,94.333,94.345,2838499996.0
2006-10-26 20:00:00,94.36,94.385,94.331,94.34,2421799996.0
2006-10-26 20:05:00,94.337,94.364,94.281,94.309,2698999989.0
2006-10-26 20:10:00,94.327,94.345,94.281,94.318,4720199980.0
2006-10-26 20:15:00,94.348,94.366,94.305,94.366,4022699986.0
2006-10-26 20:20:00,94.37,94.375,94.311,94.326,4296799988.0
2006-10-26 20:25:00,94.358,94.359,94.307,94.34,6504899972.0
2006-10-26 20:30:00,94.32,94.356,94.298,94.337,5354199989.0
2006-10-26 20:35:00,94.329,94.368,94.316,94.328,4649299971.0
2006-10-26 20:40:00,94.339,94.374,94.316,94.365,5678699955.0
2006-10-26 20:45:00,94.338,94.372,94.326,94.347,4954399999.0
2006-10-26 20:50:00,94.37,94.407,94.349,94.401,3818900001.0
2006-10-26 20:55:00,94.375,94.413,94.355,94.41,7744699965.0
2006-10-26 21:00:00,94.391,94.421,94.361,94.408,4651899997.0
2006-10-26 21:05:00,94.381,94.412,94.363,94.382,2500099980.0
2006-10-26 21:10:00,94.4,94.432,94.379,94.4,2968000011.0
2006-10-26 21:15:00,94.397,94.425,94.37,94.401,5082200002.0
2006-10-26 21:20:00,94.407,94.424,94.352,94.392,7093199978.0
2006-10-26 21:25:00,94.384,94.427,94.382,94.411,3297099991.0
2006-10-26 21:30:00,94.411,94.419,94.361,94.361,2822999992.0
2006-10-26 21:35:00,94.387,94.414,94.37,94.391,1737399988.0
2006-10-26 21:40:00,94.374,94.403,94.351,94.363,3507999998.0
2006-10-26 21:45:00,94.346,94.399,94.335,94.367,3224999984.0
2006-10-26 21:50:00,94.361,94.38,94.341,94.341,1566899991.0
2006-10-26 21:55:00,94.35,94.386,94.325,94.368,1777399994.0
2006-10-26 22:00:00,94.373,94.377,94.329,94.367,3794700008.0
2006-10-26 22:05:00,94.347,94.384,94.332,94.353,974800002.0
2006-10-26 22:10:00,94.382,94.384,94.335,94.382,1693599990.0
2006-10-26 22:15:00,94.361,94.381,94.334,94.352,1768200004.0
2006-10-26 22:20:00,94.36,94.372,94.334,94.365,1310099996.0
2006-10-26 22:25:00,94.365,94.404,94.352,94.368,1763499987.0
2006-10-26 22:30:00,94.382,94.401,94.344,94.384,1860299996.0
2006-10-26 22:35:00,94.385,94.42,94.361,94.394,1256899998.0
2006-10-26 22:40:00,94.409,94.431,94.378,94.403,2144599985.0
2006-10-26 22:45:00,94.392,94.437,94.375,94.429,2081199998.0
2006-10-26 22:50:00,94.423,94.442,94.393,94.419,1605199996.0
2006-10-26 22:55:00,94.433,94.433,94.325,94.333,1313999984.0
2006-10-26 23:00:00,94.389,94.41,94.353,94.375,1135099998.0
2006-10-26 23:05:00,94.379,94.421,94.355,94.403,995400000.0
2006-10-26 23:10:00,94.402,94.432,94.392,94.413,1159999994.0
2006-10-26 23:15:00,94.407,94.428,94.388,94.404,885800001.0
2006-10-26 23:20:00,94.43,94.435,94.394,94.406,1125500006.0
2006-10-26 23:25:00,94.392,94.425,94.381,94.406,1109499999.0
2006-10-26 23:30:00,94.415,94.428,94.358,94.37,1157099994.0
2006-10-26 23:35:00,94.384,94.398,94.345,94.352,1080599988.0
2006-10-26 23:40:00,94.384,94.396,94.345,94.377,1066099995.0
2006-10-26 23:45:00,94.363,94.414,94.362,94.373,778400003.0
2006-10-26 23:50:00,94.359,94.4,94.358,94.373,1085999990.0
2006-10-26 23:55:00,94.356,94.373,94.311,94.311,1191899988.0
2006-10-27 00:00:00,94.34,94.385,94.311,94.385,1029899993.0
2006-10-27 00:05:00,94.374,94.387,94.34,94.342,1003000002.0
2006-10-27 00:10:00,94.383,94.383,94.335,94.356,1029999992.0
2006-10-27 00:15:00,94.375,94.397,94.339,94.391,876700003.0
2006-10-27 00:20:00,94.383,94.392,94.354,94.38,1000700001.0
2006-10-27 00:25:00,94.377,94.399,94.361,94.39,1107899988.0
2006-10-27 00:30:00,94.375,94.415,94.353,94.381,964800001.0
2006-10-27 00:35:00,94.37,94.406,94.348,94.354,1507000000.0
2006-10-27 00:40:00,94.377,94.386,94.335,94.36,1083599999.0
2006-10-27 00:45:00,94.35,94.384,94.335,94.358,1378700004.0
2006-10-27 00:50:00,94.358,94.412,94.35,94.376,1065699995.0
2006-10-27 00:55:00,94.387,94.412,94.364,94.378,1171100007.0
2006-10-27 01:00:00,94.377,94.396,94.35,94.358,798500000.0
2006-10-27 01:05:00,94.363,94.388,94.334,94.372,1001099998.0
2006-10-27 01:10:00,94.365,94.411,94.354,94.399,1119400002.0
2006-10-27 01:15:00,94.405,94.433,94.381,94.39,990799993.0
2006-10-27 01:20:00,94.412,94.426,94.384,94.385,911199994.0
2006-10-27 01:25:00,94.383,94.424,94.378,94.396,1163099982.0
2006-10-27 01:30:00,94.421,94.463,94.368,94.46,1209599992.0
2006-10-27 01:35:00,94.443,94.469,94.426,94.442,1009800000.0
2006-10-27 01:40:00,94.445,94.463,94.424,94.44,1104100003.0
2006-10-27 01:45:00,94.436,94.459,94.416,94.417,1584299997.0
2006-10-27 01:50:00,94.413,94.498,94.413,94.498,1324600007.0
2006-10-27 01:55:00,94.502,94.545,94.455,94.533,1419699992.0
2006-10-27 02:00:00,94.535,94.579,94.514,94.553,1130399995.0
2006-10-27 02:05:00,94.533,94.58,94.525,94.525,1097500000.0
2006-10-27 02:10:00,94.517,94.585,94.515,94.557,993499994.0
2006-10-27 02:15:00,94.57,94.635,94.548,94.621,1243699998.0
2006-10-27 02:20:00,94.606,94.629,94.573,94.603,1137700006.0
2006-10-27 02:25:00,94.614,94.615,94.563,94.583,1101200002.0
2006-10-27 02:30:00,94.573,94.6,94.524,94.558,1104899996.0
2006-10-27 02:35:00,94.553,94.598,94.545,94.586,1231899999.0
2006-10-27 02:40:00,94.594,94.594,94.534,94.56,1228500003.0
2006-10-27 02:45:00,94.551,94.62,94.537,94.552,871099993.0
2006-10-27 02:50:00,94.571,94.599,94.535,94.572,822699991.0
2006-10-27 02:55:00,94.587,94.602,94.564,94.585,1150399987.0
2006-10-27 03:00:00,94.559,94.629,94.534,94.627,1454699993.0
2006-10-27 03:05:00,94.605,94.634,94.576,94.576,1093999998.0
2006-10-27 03:10:00,94.546,94.586,94.546,94.571,1291399988.0
2006-10-27 03:15:00,94.569,94.597,94.552,94.562,893599990.0
2006-10-27 03:20:00,94.543,94.575,94.535,94.548,1255699987.0
2006-10-27 03:25:00,94.567,94.577,94.514,94.565,1394099997.0
2006-10-27 03:30:00,94.559,94.593,94.557,94.583,1283499997.0
2006-10-27 03:35:00,94.582,94.59,94.544,94.571,993699996.0
2006-10-27 03:40:00,94.562,94.604,94.53,94.563,856199998.0
2006-10-27 03:45:00,94.542,94.567,94.512,94.527,1212900004.0
2006-10-27 03:50:00,94.53,94.551,94.51,94.518,1056199998.0
2006-10-27 03:55:00,94.516,94.545,94.511,94.515,925099995.0
2006-10-27 04:00:00,94.532,94.556,94.513,94.548,867499996.0
2006-10-27 04:05:00,94.535,94.56,94.513,94.516,1047499995.0
2006-10-27 04:10:00,94.529,94.563,94.526,94.538,769599996.0
2006-10-27 04:15:00,94.519,94.57,94.519,94.528,886399994.0
2006-10-27 04:20:00,94.509,94.576,94.509,94.558,988399990.0
2006-10-27 04:25:00,94.563,94.567,94.512,94.512,816800002.0
2006-10-27 04:30:00,94.529,94.538,94.499,94.538,980000000.0
2006-10-27 04:35:00,94.53,94.55,94.502,94.53,940100005.0
2006-10-27 04:40:00,94.515,94.536,94.49,94.49,618499998.0
2006-10-27 04:45:00,94.494,94.514,94.458,94.471,1181299999.0
2006-10-27 04:50:00,94.48,94.526,94.474,94.5,1054900008.0
2006-10-27 04:55:00,94.488,94.518,94.471,94.48,843899992.0
2006-10-27 05:00:00,94.502,94.513,94.447,94.498,1124500001.0
2006-10-27 05:05:00,94.485,94.515,94.466,94.495,897499991.0
2006-10-27 05:10:00,94.505,94.514,94.48,94.507,1003699996.0
2006-10-27 05:15:00,94.515,94.52,94.486,94.486,748199994.0
2006-10-27 05:20:00,94.5,94.514,94.482,94.51,844999989.0
2006-10-27 05:25:00,94.482,94.524,94.47,94.511,653599997.0
2006-10-27 05:30:00,94.515,94.53,94.486,94.516,802200008.0
2006-10-27 05:35:00,94.492,94.53,94.487,94.508,1028099993.0
2006-10-27 05:40:00,94.512,94.546,94.499,94.514,930799999.0
2006-10-27 05:45:00,94.539,94.561,94.49,94.535,1079499999.0
2006-10-27 05:50:00,94.547,94.552,94.511,94.521,903699995.0
2006-10-27 05:55:00,94.51,94.55,94.51,94.527,854199998.0
2006-10-27 06:00:00,94.542,94.552,94.511,94.533,748299995.0
2006-10-27 06:05:00,94.529,94.56,94.515,94.55,1156500004.0
2006-10-27 06:10:00,94.535,94.554,94.509,94.547,854599999.0
2006-10-27 06:15:00,94.522,94.553,94.505,94.527,1023299994.0
2006-10-27 06:20:00,94.525,94.538,94.505,94.512,738900004.0
2006-10-27 06:25:00,94.518,94.553,94.495,94.529,931899996.0
2006-10-27 06:30:00,94.516,94.539,94.496,94.531,940599995.0
2006-10-27 06:35:00,94.52,94.54,94.503,94.505,611499994.0
2006-10-27 06:40:00,94.508,94.529,94.478,94.509,684499999.0
2006-10-27 06:45:00,94.505,94.531,94.486,94.495,865799996.0
2006-10-27 06:50:00,94.495,94.549,94.485,94.516,1054799996.0
2006-10-27 06:55:00,94.525,94.539,94.479,94.537,1265200000.0
2006-10-27 07:00:00,94.514,94.543,94.501,94.526,1093900004.0
2006-10-27 07:05:00,94.518,94.553,94.508,94.518,879199991.0
2006-10-27 07:10:00,94.529,94.533,94.436,94.451,1467899994.0
2006-10-27 07:15:00,94.445,94.462,94.383,94.412,723500000.0
2006-10-27 07:20:00,94.418,94.427,94.374,94.42,887199989.0
2006-10-27 07:25:00,94.415,94.43,94.387,94.416,1228399995.0
2006-10-27 07:30:00,94.407,94.442,94.399,94.407,1272999999.0
2006-10-27 07:35:00,94.425,94.444,94.404,94.414,1150899997.0
2006-10-27 07:40:00,94.43,94.46,94.408,94.435,984499998.0
2006-10-27 07:45:00,94.441,94.457,94.399,94.425,1162199992.0
2006-10-27 07:50:00,94.427,94.451,94.406,94.431,1243500005.0
2006-10-27 07:55:00,94.425,94.439,94.388,94.408,930699997.0
2006-10-27 08:00:00,94.408,94.43,94.383,94.396,1542499989.0
2006-10-27 08:05:00,94.4,94.402,94.326,94.348,1119599997.0
2006-10-27 08:10:00,94.33,94.378,94.327,94.36,1035199993.0
2006-10-27 08:15:00,94.373,94.401,94.335,94.364,1162599989.0
2006-10-27 08:20:00,94.388,94.425,94.342,94.36,1303599996.0
2006-10-27 08:25:00,94.346,94.353,94.298,94.326,1190699998.0
2006-10-27 08:30:00,94.346,94.346,94.274,94.312,813899998.0
2006-10-27 08:35:00,94.307,94.356,94.296,94.342,1317200002.0
2006-10-27 08:40:00,94.355,94.371,94.291,94.31,1388199989.0
2006-10-27 08:45:00,94.302,94.331,94.282,94.315,1243399996.0
2006-10-27 08:50:00,94.303,94.328,94.279,94.305,928699995.0
2006-10-27 08:55:00,94.316,94.326,94.276,94.286,1456400000.0
2006-10-27 09:00:00,94.295,94.317,94.268,94.289,1340600004.0
2006-10-27 09:05:00,94.294,94.339,94.262,94.336,1121000007.0
2006-10-27 09:10:00,94.329,94.375,94.322,94.358,1046099996.0
2006-10-27 09:15:00,94.349,94.38,94.338,94.363,748699993.0
2006-10-27 09:20:00,94.385,94.394,94.357,94.362,1124299991.0
2006-10-27 09:25:00,94.356,94.385,94.33,94.357,932099996.0
2006-10-27 09:30:00,94.379,94.42,94.348,94.42,1056900003.0
2006-10-27 09:35:00,94.4,94.446,94.394,94.444,1196400002.0
2006-10-27 09:40:00,94.445,94.455,94.414,94.437,986200001.0
2006-10-27 09:45:00,94.425,94.444,94.392,94.43,1040899997.0
2006-10-27 09:50:00,94.41,94.467,94.404,94.466,927399996.0
2006-10-27 09:55:00,94.436,94.503,94.436,94.454,1084499994.0
2006-10-27 10:00:00,94.444,94.483,94.435,94.469,1235600000.0
2006-10-27 10:05:00,94.463,94.48,94.428,94.455,937500002.0
2006-10-27 10:10:00,94.429,94.487,94.427,94.446,1042100001.0
2006-10-27 10:15:00,94.475,94.478,94.439,94.453,1442200004.0
2006-10-27 10:20:00,94.48,94.48,94.411,94.425,1371000002.0
2006-10-27 10:25:00,94.43,94.434,94.396,94.43,980699999.0
2006-10-27 10:30:00,94.427,94.491,94.421,94.441,1147499998.0
2006-10-27 10:35:00,94.457,94.488,94.44,94.456,971300000.0
2006-10-27 10:40:00,94.441,94.477,94.428,94.44,1368299989.0
2006-10-27 10:45:00,94.463,94.478,94.423,94.437,1111999992.0
2006-10-27 10:50:00,94.44,94.455,94.382,94.415,1317499997.0
2006-10-27 10:55:00,94.415,94.47,94.415,94.45,1196499994.0
2006-10-27 11:00:00,94.45,94.461,94.419,94.438,1056800006.0
2006-10-27 11:05:00,94.423,94.462,94.409,94.444,1206400000.0
2006-10-27 11:10:00,94.467,94.495,94.441,94.453,1376699990.0
2006-10-27 11:15:00,94.457,94.457,94.406,94.406,1234199999.0
2006-10-27 11:20:00,94.402,94.431,94.383,94.404,1107500001.0
2006-10-27 11:25:00,94.433,94.448,94.395,94.426,1180499998.0
2006-10-27 11:30:00,94.394,94.423,94.324,94.37,1705199999.0
2006-10-27 11:35:00,94.358,94.419,94.358,94.412,1043200006.0
2006-10-27 11:40:00,94.404,94.407,94.347,94.362,1424499995.0
2006-10-27 11:45:00,94.354,94.394,94.322,94.355,1198399998.0
2006-10-27 11:50:00,94.348,94.361,94.315,94.333,1127599991.0
2006-10-27 11:55:00,94.325,94.374,94.324,94.359,1013899996.0
2006-10-27 12:00:00,94.375,94.399,94.34,94.38,1231100004.0
2006-10-27 12:05:00,94.369,94.395,94.356,94.375,1008399999.0
2006-10-27 12:10:00,94.39,94.418,94.365,94.409,1325599997.0
2006-10-27 12:15:00,94.39,94.414,94.365,94.387,1050999994.0
2006-10-27 12:20:00,94.402,94.428,94.383,94.425,1034599997.0
2006-10-27 12:25:00,94.413,94.413,94.357,94.392,1141399992.0
2006-10-27 12:30:00,94.386,94.399,94.362,94.397,924299993.0
2006-10-27 12:35:00,94.381,94.425,94.369,94.407,1004999999.0
2006-10-27 12:40:00,94.421,94.43,94.387,94.415,858399996.0
2006-10-27 12:45:00,94.417,94.454,94.403,94.427,1263399983.0
2006-10-27 12:50:00,94.401,94.441,94.351,94.418,975600002.0
2006-10-27 12:55:00,94.404,94.442,94.382,94.393,746999998.0
2006-10-27 13:00:00,94.427,94.445,94.411,94.442,1017099989.0
2006-10-27 13:05:00,94.417,94.468,94.397,94.456,1208100004.0
2006-10-27 13:10:00,94.453,94.481,94.423,94.423,1178499998.0
2006-10-27 13:15:00,94.428,94.459,94.395,94.433,1389200002.0
2006-10-27 13:20:00,94.425,94.443,94.398,94.414,1051400000.0
2006-10-27 13:25:00,94.403,94.44,94.393,94.419,848500000.0
2006-10-27 13:30:00,94.412,94.451,94.393,94.418,1071500001.0
2006-10-27 13:35:00,94.423,94.471,94.418,94.438,1107899997.0
2006-10-27 13:40:00,94.425,94.451,94.41,94.41,1188099997.0
2006-10-27 13:45:00,94.418,94.429,94.369,94.395,1016000001.0
2006-10-27 13:50:00,94.391,94.424,94.369,94.419,1365200000.0
2006-10-27 13:55:00,94.409,94.425,94.37,94.405,1002199997.0
2006-10-27 14:00:00,94.394,94.419,94.37,94.37,1312400002.0
2006-10-27 14:05:00,94.392,94.416,94.377,94.394,1026899990.0
2006-10-27 14:10:00,94.393,94.417,94.376,94.397,878400001.0
2006-10-27 14:15:00,94.401,94.419,94.377,94.413,1152499991.0
2006-10-27 14:20:00,94.403,94.418,94.374,94.393,1248499990.0
2006-10-27 14:25:00,94.4,94.432,94.366,94.413,928299996.0
2006-10-27 14:30:00,94.401,94.511,94.39,94.461,1217399989.0
2006-10-27 14:35:00,94.488,94.516,94.439,94.439,1002699997.0
2006-10-27 14:40:00,94.43,94.455,94.332,94.342,1058299996.0
2006-10-27 14:45:00,94.332,94.398,94.325,94.37,1186300000.0
2006-10-27 14:50:00,94.372,94.38,94.303,94.308,1332800001.0
2006-10-27 14:55:00,94.328,94.34,94.161,94.235,1009599988.0
2006-10-27 15:00:00,94.224,94.251,94.144,94.174,1034600000.0
2006-10-27 15:05:00,94.165,94.212,94.112,94.174,1186699996.0
2006-10-27 15:10:00,94.173,94.223,94.137,94.197,982299996.0
2006-10-27 15:15:00,94.174,94.218,94.152,94.152,1449299997.0
2006-10-27 15:20:00,94.172,94.189,94.106,94.139,1126500007.0
2006-10-27 15:25:00,94.147,94.173,94.117,94.123,1281600000.0
2006-10-27 15:30:00,94.137,94.144,93.911,93.974,932699997.0
2006-10-27 15:35:00,93.932,93.958,93.857,93.958,1142199996.0
2006-10-27 15:40:00,93.971,94.016,93.968,93.997,909499997.0
2006-10-27 15:45:00,93.996,94.013,93.917,93.955,1148799995.0
2006-10-27 15:50:00,93.942,93.997,93.931,93.945,1176599997.0
2006-10-27 15:55:00,93.953,93.983,93.921,93.939,1277299990.0
2006-10-27 16:00:00,93.916,93.951,93.868,93.889,1083199997.0
2006-10-27 16:05:00,93.907,93.962,93.881,93.935,970499999.0
2006-10-27 16:10:00,93.967,93.987,93.891,93.987,1343800004.0
2006-10-27 16:15:00,93.99,93.99,93.926,93.966,1109100000.0
2006-10-27 16:20:00,93.96,94.043,93.96,94.028,1287899996.0
2006-10-27 16:25:00,94.02,94.044,93.978,94.027,1274499993.0
2006-10-27 16:30:00,94.018,94.056,94.009,94.056,962600006.0
2006-10-27 16:35:00,94.031,94.082,94.027,94.068,1318300003.0
2006-10-27 16:40:00,94.079,94.092,94.041,94.073,1227699986.0
2006-10-27 16:45:00,94.071,94.116,94.067,94.112,969600003.0
2006-10-27 16:50:00,94.096,94.128,94.051,94.073,953800001.0
2006-10-27 16:55:00,94.086,94.107,94.026,94.026,884600004.0
2006-10-27 17:00:00,94.022,94.053,93.999,94.051,867400002.0
2006-10-27 17:05:00,94.059,94.059,94.004,94.038,997300001.0
2006-10-27 17:10:00,94.013,94.032,93.971,94.018,1156699996.0
2006-10-27 17:15:00,93.988,94.039,93.988,94.013,1042299994.0
2006-10-27 17:20:00,94.032,94.066,94.024,94.044,1323199996.0
2006-10-27 17:25:00,94.022,94.042,93.986,93.995,991500002.0
2006-10-27 17:30:00,93.997,94.031,93.967,93.995,1249499999.0
2006-10-27 17:35:00,93.998,94.043,93.974,94.043,881600003.0
2006-10-27 17:40:00,94.008,94.055,94.005,94.045,1326999993.0
2006-10-27 17:45:00,94.035,94.068,94.004,94.032,1158900005.0
2006-10-27 17:50:00,94.052,94.118,94.041,94.068,981999994.0
2006-10-27 17:55:00,94.077,94.095,94.053,94.069,1183499983.0
2006-10-27 18:00:00,94.06,94.08,94.0,94.02,7972299947.0
2006-10-27 18:05:00,94.01,94.08,94.01,94.049,9632499950.0
2006-10-27 18:10:00,94.051,94.075,94.02,94.05,6675699990.0
2006-10-27 18:15:00,94.07,94.08,94.012,94.04,6449799985.0
2006-10-27 18:20:00,94.037,94.08,94.017,94.07,9258299959.0
2006-10-27 18:25:00,94.042,94.075,94.019,94.06,6569199988.0
2006-10-27 18:30:00,94.063,94.1,94.039,94.068,8233899946.0
2006-10-27 18:35:00,94.061,94.118,94.05,94.081,5675499990.0
2006-10-27 18:40:00,94.082,94.122,94.082,94.102,4779999994.0
2006-10-27 18:45:00,94.1,94.136,94.08,94.133,2961099999.0
2006-10-27 18:50:00,94.142,94.163,94.117,94.12,6385699981.0
2006-10-27 18:55:00,94.145,94.158,94.108,94.125,4537299978.0
2006-10-27 19:00:00,94.143,94.151,94.106,94.115,1933299994.0
2006-10-27 19:05:00,94.132,94.15,94.092,94.141,5402399972.0
2006-10-27 19:10:00,94.15,94.159,94.12,94.143,1755699997.0
2006-10-27 19:15:00,94.129,94.157,94.094,94.148,4092699981.0
2006-10-27 19:20:00,94.15,94.159,94.121,94.144,4500999972.0
2006-10-27 19:25:00,94.133,94.175,94.114,94.157,6020799985.0
2006-10-27 19:30:00,94.18,94.198,94.146,94.155,4478399987.0
2006-10-27 19:35:00,94.178,94.193,94.151,94.176,2963099990.0
2006-10-27 19:40:00,94.157,94.212,94.157,94.206,4072799994.0
2006-10-27 19:45:00,94.201,94.21,94.156,94.162,3259800000.0
2006-10-27 19:50:00,94.172,94.178,94.102,94.133,2821599995.0
2006-10-27 19:55:00,94.132,94.148,94.09,94.116,3326899982.0
2006-10-27 20:00:00,94.12,94.146,94.108,94.132,2617600004.0
2006-10-27 20:05:00,94.148,94.163,94.113,94.123,2506199989.0
2006-10-27 20:10:00,94.124,94.184,94.1,94.173,4802499975.0
2006-10-27 20:15:00,94.148,94.185,94.142,94.177,4510099970.0
2006-10-27 20:20:00,94.177,94.178,94.127,94.152,4166699985.0
2006-10-27 20:25:00,94.152,94.173,94.131,94.16,6624100008.0
2006-10-27 20:30:00,94.133,94.179,94.128,94.154,6665099988.0
2006-10-27 20:35:00,94.165,94.18,94.129,94.15,4536199981.0
2006-10-27 20:40:00,94.134,94.169,94.114,94.154,4931899990.0
2006-10-27 20:45:00,94.155,94.198,94.141,94.178,4829799988.0
2006-10-27 20:50:00,94.179,94.202,94.149,94.164,4268600003.0
2006-10-27 20:55:00,94.177,94.179,94.119,94.172,7527999983.0
2006-10-27 21:00:00,94.15,94.19,94.125,94.161,3311800012.0
2006-10-27 21:05:00,94.153,94.159,94.107,94.115,2742399996.0
2006-10-27 21:10:00,94.128,94.141,94.08,94.127,3408199995.0
2006-10-27 21:15:00,94.128,94.155,94.109,94.142,4742499989.0
2006-10-27 21:20:00,94.13,94.151,94.098,94.114,7047999974.0
2006-10-27 21:25:00,94.13,94.133,94.091,94.103,3400199987.0
2006-10-27 21:30:00,94.103,94.123,94.076,94.093,2929499994.0
2006-10-27 21:35:00,94.091,94.112,94.078,94.108,1560999994.0
2006-10-27 21:40:00,94.1,94.127,94.074,94.118,3539699976.0
2006-10-27 21:45:00,94.091,94.144,94.075,94.123,3305600024.0
2006-10-27 21:50:00,94.112,94.143,94.093,94.096,1695999990.0
2006-10-27 21:55:00,94.106,94.141,94.091,94.117,2123399986.0
2006-10-27 22:00:00,94.113,94.135,94.092,94.102,3694000005.0
2006-10-27 22:05:00,94.103,94.136,94.084,94.084,1254199996.0
2006-10-27 22:10:00,94.096,94.122,94.06,94.072,1842999985.0
2006-10-27 22:15:00,94.078,94.106,94.053,94.064,1648300009.0
2006-10-27 22:20:00,94.088,94.109,94.056,94.083,1383100008.0
2006-10-27 22:25:00,94.08,94.097,94.045,94.058,1842900006.0
2006-10-27 22:30:00,94.095,94.136,94.068,94.111,1807699996.0
2006-10-27 22:35:00,94.121,94.137,94.088,94.103,1449399992.0
2006-10-27 22:40:00,94.107,94.147,94.087,94.12,2037899997.0
2006-10-27 22:45:00,94.142,94.142,94.073,94.105,2101599992.0
2006-10-27 22:50:00,94.107,94.125,94.057,94.095,1319499997.0
2006-10-27 22:55:00,94.101,94.153,94.054,94.054,1343400001.0
2006-10-30 00:00:00,93.998,94.091,93.964,93.99,1247999999.0
2006-10-30 00:05:00,93.97,94.047,93.954,93.971,974300001.0
2006-10-30 00:10:00,94.022,94.044,93.96,93.971,1060999991.0
2006-10-30 00:15:00,94.027,94.052,93.965,93.998,990400003.0
2006-10-30 00:20:00,94.003,94.017,93.974,94.017,1022999999.0
2006-10-30 00:25:00,94.01,94.038,93.989,94.023,978899999.0
2006-10-30 00:30:00,94.014,94.065,93.997,93.997,991499997.0
2006-10-30 00:35:00,94.014,94.063,94.013,94.061,1242900000.0
2006-10-30 00:40:00,94.065,94.065,94.016,94.016,759899996.0
2006-10-30 00:45:00,94.042,94.064,94.016,94.037,1282199998.0
2006-10-30 00:50:00,94.058,94.076,94.026,94.029,800999989.0
2006-10-30 00:55:00,94.05,94.067,94.026,94.053,1020499994.0
2006-10-30 01:00:00,94.059,94.077,94.012,94.053,1003100002.0
2006-10-30 01:05:00,94.047,94.083,94.04,94.074,879600000.0
2006-10-30 01:10:00,94.073,94.096,94.053,94.064,1178599992.0
2006-10-30 01:15:00,94.08,94.099,94.06,94.067,828699994.0
2006-10-30 01:20:00,94.053,94.096,94.049,94.055,935200005.0
2006-10-30 01:25:00,94.084,94.085,94.036,94.069,1258899994.0
2006-10-30 01:30:00,94.067,94.095,94.046,94.049,1145299994.0
2006-10-30 01:35:00,94.065,94.08,94.03,94.08,1078299992.0
2006-10-30 01:40:00,94.069,94.079,94.024,94.074,745099999.0
2006-10-30 01:45:00,94.078,94.105,94.052,94.076,1256100000.0
2006-10-30 01:50:00,94.072,94.098,94.051,94.086,1132999985.0
2006-10-30 01:55:00,94.092,94.094,94.045,94.072,1634000003.0
2006-10-30 02:00:00,94.08,94.1,94.046,94.085,1126399989.0
2006-10-30 02:05:00,94.07,94.1,94.055,94.058,1152899999.0
2006-10-30 02:10:00,94.057,94.091,94.039,94.077,1058200004.0
2006-10-30 02:15:00,94.068,94.085,94.038,94.072,1523300005.0
2006-10-30 02:20:00,94.067,94.096,94.054,94.073,1150099991.0
2006-10-30 02:25:00,94.075,94.093,94.036,94.078,1249599991.0
2006-10-30 02:30:00,94.059,94.064,94.013,94.039,953599993.0
2006-10-30 02:35:00,94.028,94.078,94.028,94.058,941100000.0
2006-10-30 02:40:00,94.075,94.087,94.04,94.074,1413699998.0
2006-10-30 02:45:00,94.06,94.092,94.053,94.063,1050600000.0
2006-10-30 02:50:00,94.069,94.081,94.033,94.048,980899990.0
2006-10-30 02:55:00,94.058,94.072,94.029,94.045,1500899995.0
2006-10-30 03:00:00,94.048,94.058,93.999,94.03,1226899998.0
2006-10-30 03:05:00,94.042,94.049,93.953,93.955,1247800001.0
2006-10-30 03:10:00,93.962,93.973,93.907,93.916,993400001.0
2006-10-30 03:15:00,93.913,93.913,93.848,93.865,969700000.0
2006-10-30 03:20:00,93.873,93.89,93.84,93.877,1066399998.0
2006-10-30 03:25:00,93.882,93.912,93.856,93.896,1308399997.0
2006-10-30 03:30:00,93.907,93.909,93.854,93.875,1287599990.0
2006-10-30 03:35:00,93.896,93.91,93.863,93.899,962999994.0
2006-10-30 03:40:00,93.876,93.919,93.871,93.898,1086199997.0
2006-10-30 03:45:00,93.87,93.9,93.816,93.845,1200899991.0
2006-10-30 03:50:00,93.82,93.876,93.81,93.853,1209499988.0
2006-10-30 03:55:00,93.847,93.89,93.847,93.861,1032899996.0
2006-10-30 04:00:00,93.877,93.886,93.845,93.861,870300000.0
2006-10-30 04:05:00,93.864,93.934,93.85,93.886,754600002.0
2006-10-30 04:10:00,93.906,93.915,93.859,93.88,1025700000.0
2006-10-30 04:15:00,93.856,93.887,93.834,93.887,1020199997.0
2006-10-30 04:20:00,93.885,93.92,93.859,93.895,1002399996.0
2006-10-30 04:25:00,93.909,93.93,93.89,93.917,1161499987.0
2006-10-30 04:30:00,93.915,93.92,93.874,93.891,1020000006.0
2006-10-30 04:35:00,93.89,93.908,93.862,93.862,1088899999.0
2006-10-30 04:40:00,93.874,93.901,93.853,93.861,975899991.0
2006-10-30 04:45:00,93.875,93.891,93.82,93.872,927399993.0
2006-10-30 04:50:00,93.896,93.913,93.864,93.864,830399997.0
2006-10-30 04:55:00,93.876,93.903,93.859,93.885,1057399997.0
2006-10-30 05:00:00,93.901,93.901,93.852,93.866,1104399995.0
2006-10-30 05:05:00,93.871,93.883,93.84,93.875,978099996.0
2006-10-30 05:10:00,93.874,93.887,93.842,93.88,853399993.0
2006-10-30 05:15:00,93.878,93.896,93.853,93.871,1086300002.0
2006-10-30 05:20:00,93.88,93.891,93.853,93.859,993300006.0
2006-10-30 05:25:00,93.877,93.883,93.831,93.849,1008699993.0
2006-10-30 05:30:00,93.842,93.875,93.809,93.836,1263899993.0
2006-10-30 05:35:00,93.844,93.857,93.822,93.834,1027400004.0
2006-10-30 05:40:00,93.837,93.88,93.827,93.845,878300002.0
2006-10-30 05:45:00,93.846,93.913,93.803,93.908,987699997.0
2006-10-30 05:50:00,93.899,93.913,93.859,93.873,801499994.0
2006-10-30 05:55:00,93.852,93.893,93.852,93.863,1214200002.0
2006-10-30 06:00:00,93.862,93.916,93.858,93.898,1147700006.0
2006-10-30 06:05:00,93.912,93.922,93.881,93.922,1056599992.0
2006-10-30 06:10:00,93.898,93.932,93.877,93.908,748099995.0
2006-10-30 06:15:00,93.916,93.95,93.89,93.932,1081499993.0
2006-10-30 06:20:00,93.963,93.97,93.936,93.952,1126299998.0
2006-10-30 06:25:00,93.949,93.962,93.922,93.936,843299998.0
2006-10-30 06:30:00,93.943,93.98,93.928,93.96,943699996.0
2006-10-30 06:35:00,93.963,93.988,93.931,93.96,1154699993.0
2006-10-30 06:40:00,93.941,93.974,93.933,93.967,839599997.0
2006-10-30 06:45:00,93.961,93.969,93.935,93.952,827700005.0
2006-10-30 06:50:00,93.959,93.98,93.92,93.967,800400005.0
2006-10-30 06:55:00,93.963,93.982,93.943,93.967,1022900006.0
2006-10-30 07:00:00,93.955,93.98,93.943,93.976,933900001.0
2006-10-30 07:05:00,93.975,93.977,93.938,93.972,736299996.0
2006-10-30 07:10:00,93.973,93.976,93.941,93.963,1071100000.0
2006-10-30 07:15:00,93.955,93.975,93.932,93.956,1048899994.0
2006-10-30 07:20:00,93.933,93.96,93.918,93.96,921399994.0
2006-10-30 07:25:00,93.957,93.973,93.919,93.963,1156599996.0
2006-10-30 07:30:00,93.957,93.97,93.908,93.964,839999999.0
2006-10-30 07:35:00,93.964,93.997,93.936,93.977,1125699996.0
2006-10-30 07:40:00,93.986,94.001,93.944,93.964,950400005.0
2006-10-30 07:45:00,93.951,93.972,93.906,93.919,948499996.0
2006-10-30 07:50:00,93.891,93.932,93.886,93.91,792600003.0
2006-10-30 07:55:00,93.927,93.954,93.896,93.926,1076399998.0
2006-10-30 08:00:00,93.946,93.952,93.909,93.928,899199992.0
2006-10-30 08:05:00,93.925,93.955,93.897,93.944,1242599990.0
2006-10-30 08:10:00,93.93,93.93,93.853,93.859,1079699994.0
2006-10-30 08:15:00,93.894,93.916,93.865,93.905,1152600000.0
2006-10-30 08:20:00,93.888,93.905,93.839,93.85,1084399998.0
2006-10-30 08:25:00,93.871,93.913,93.871,93.876,1226099997.0
2006-10-30 08:30:00,93.887,93.941,93.861,93.941,1077999998.0
2006-10-30 08:35:00,93.928,93.948,93.897,93.921,1158799997.0
2006-10-30 08:40:00,93.938,93.968,93.918,93.927,1149799996.0
2006-10-30 08:45:00,93.951,93.952,93.914,93.924,1301499996.0
2006-10-30 08:50:00,93.91,93.919,93.869,93.905,1267700000.0
2006-10-30 08:55:00,93.888,93.915,93.879,93.91,1112399996.0
2006-10-30 09:00:00,93.913,93.92,93.868,93.883,1224199993.0
2006-10-30 09:05:00,93.911,93.923,93.874,93.905,1179600005.0
2006-10-30 09:10:00,93.921,93.963,93.909,93.955,1161199996.0
2006-10-30 09:15:00,93.949,94.006,93.933,93.977,1070400002.0
2006-10-30 09:20:00,93.991,94.005,93.93,93.945,1326900004.0
2006-10-30 09:25:00,93.93,93.954,93.902,93.95,1293799994.0
2006-10-30 09:30:00,93.936,93.98,93.919,93.963,1309299998.0
2006-10-30 09:35:00,93.982,94.014,93.955,93.993,1201999994.0
2006-10-30 09:40:00,93.992,94.005,93.917,93.948,1010799994.0
2006-10-30 09:45:00,93.957,93.976,93.937,93.963,1161000000.0
2006-10-30 09:50:00,93.952,93.98,93.946,93.961,1165600003.0
2006-10-30 09:55:00,93.947,93.959,93.923,93.923,1054099993.0
2006-10-30 10:00:00,93.93,94.013,93.909,93.96,1298399994.0
2006-10-30 10:05:00,93.995,94.018,93.966,93.992,905100000.0
2006-10-30 10:10:00,93.964,93.998,93.903,93.903,1034399999.0
2006-10-30 10:15:00,93.914,93.942,93.889,93.9,1047700004.0
2006-10-30 10:20:00,93.921,93.98,93.899,93.966,1022799997.0
2006-10-30 10:25:00,93.952,93.988,93.944,93.949,948199992.0
2006-10-30 10:30:00,93.973,93.977,93.922,93.939,1122200001.0
2006-10-30 10:35:00,93.949,93.949,93.895,93.903,989100000.0
2006-10-30 10:40:00,93.897,93.96,93.897,93.935,1065399994.0
2006-10-30 10:45:00,93.958,93.978,93.912,93.94,1057899999.0
2006-10-30 10:50:00,93.957,93.974,93.913,93.967,1059499995.0
2006-10-30 10:55:00,93.954,93.983,93.936,93.957,1202200001.0
2006-10-30 11:00:00,93.98,93.98,93.932,93.96,1023199998.0
2006-10-30 11:05:00,93.964,93.978,93.921,93.933,1169199995.0
2006-10-30 11:10:00,93.952,93.976,93.923,93.926,1441199995.0
2006-10-30 11:15:00,93.917,93.977,93.916,93.947,1233399997.0
2006-10-30 11:20:00,93.936,93.953,93.909,93.925,1500399990.0
2006-10-30 11:25:00,93.935,93.982,93.895,93.982,1562599995.0
2006-10-30 11:30:00,93.983,94.003,93.936,93.98,1562900000.0
2006-10-30 11:35:00,93.99,94.037,93.973,94.023,1044300000.0
2006-10-30 11:40:00,94.012,94.037,93.989,94.02,1410199995.0
2006-10-30 11:45:00,94.012,94.015,93.974,94.0,1144599995.0
2006-10-30 11:50:00,94.001,94.018,93.984,93.997,1350799998.0
2006-10-30 11:55:00,93.992,94.02,93.978,93.982,1008899984.0
2006-10-30 12:00:00,93.993,94.009,93.96,94.005,1216399992.0
2006-10-30 12:05:00,94.007,94.068,93.996,94.034,1234100006.0
2006-10-30 12:10:00,94.035,94.064,93.984,94.002,1322499999.0
2006-10-30 12:15:00,94.0,94.016,93.961,93.988,953499995.0
2006-10-30 12:20:00,94.002,94.041,93.994,94.022,995800002.0
2006-10-30 12:25:00,93.986,94.028,93.98,94.02,1284100008.0
2006-10-30 12:30:00,93.993,94.039,93.993,94.004,759099992.0
2006-10-30 12:35:00,93.988,94.046,93.988,94.037,916299995.0
2006-10-30 12:40:00,94.029,94.042,94.008,94.018,928599997.0
2006-10-30 12:45:00,94.006,94.059,94.006,94.059,1388400007.0
2006-10-30 12:50:00,94.062,94.062,93.981,94.028,933499997.0
2006-10-30 12:55:00,94.018,94.044,93.991,94.002,1287899989.0
2006-10-30 13:00:00,94.033,94.054,94.008,94.008,1103099997.0
2006-10-30 13:05:00,94.016,94.065,94.015,94.055,1261499990.0
2006-10-30 13:10:00,94.057,94.083,94.041,94.066,1202200001.0
2006-10-30 13:15:00,94.068,94.098,94.02,94.04,1103300007.0
2006-10-30 13:20:00,94.047,94.049,93.995,94.012,1242700005.0
2006-10-30 13:25:00,94.02,94.02,93.973,94.008,1407000004.0
2006-10-30 13:30:00,93.993,94.011,93.941,93.959,1036300001.0
2006-10-30 13:35:00,93.958,93.982,93.938,93.98,1013599990.0
2006-10-30 13:40:00,93.972,94.004,93.945,93.983,1155099992.0
2006-10-30 13:45:00,93.993,94.022,93.971,93.996,1146199999.0
2006-10-30 13:50:00,93.993,94.017,93.978,93.993,1438500004.0
2006-10-30 13:55:00,93.99,94.015,93.969,93.983,909899999.0
2006-10-30 14:00:00,93.981,94.022,93.979,93.983,1097499997.0
2006-10-30 14:05:00,93.996,94.041,93.984,94.022,1077500000.0
2006-10-30 14:10:00,94.023,94.063,94.007,94.046,1032800000.0
2006-10-30 14:15:00,94.04,94.066,94.028,94.04,1119199995.0
2006-10-30 14:20:00,94.037,94.082,94.035,94.056,1139199992.0
2006-10-30 14:25:00,94.055,94.055,93.994,94.04,985200000.0
2006-10-30 14:30:00,94.008,94.036,93.963,93.994,1056199997.0
2006-10-30 14:35:00,93.991,94.008,93.961,93.966,871399996.0
2006-10-30 14:40:00,93.969,93.983,93.924,93.96,930699997.0
2006-10-30 14:45:00,93.942,93.967,93.912,93.93,910699995.0
2006-10-30 14:50:00,93.925,93.954,93.88,93.894,1278799994.0
2006-10-30 14:55:00,93.905,93.92,93.832,93.897,1091300002.0
2006-10-30 15:00:00,93.893,93.91,93.872,93.894,1019200000.0
2006-10-30 15:05:00,93.902,93.902,93.856,93.895,862200008.0
2006-10-30 15:10:00,93.881,93.912,93.862,93.89,1161999998.0
2006-10-30 15:15:00,93.886,93.912,93.852,93.87,1322199993.0
2006-10-30 15:20:00,93.854,93.888,93.821,93.876,1314300006.0
2006-10-30 15:25:00,93.881,93.897,93.856,93.86,1173400002.0
2006-10-30 15:30:00,93.862,93.914,93.827,93.91,1182699998.0
2006-10-30 15:35:00,93.888,93.923,93.86,93.881,1117999996.0
2006-10-30 15:40:00,93.912,93.947,93.877,93.93,1022399986.0
2006-10-30 15:45:00,93.948,93.971,93.905,93.949,1168299998.0
2006-10-30 15:50:00,93.96,93.987,93.918,93.918,1353699993.0
2006-10-30 15:55:00,93.977,93.977,93.922,93.941,1134199993.0
2006-10-30 16:00:00,93.925,93.964,93.917,93.917,1066000003.0
2006-10-30 16:05:00,93.93,93.962,93.907,93.93,931299995.0
2006-10-30 16:10:00,93.925,93.945,93.867,93.927,838600006.0
2006-10-30 16:15:00,93.919,93.95,93.87,93.931,1275399996.0
2006-10-30 16:20:00,93.962,93.974,93.915,93.929,940899997.0
2006-10-30 16:25:00,93.943,93.946,93.885,93.935,1028200002.0
2006-10-30 16:30:00,93.925,93.97,93.91,93.923,1315699997.0
2006-10-30 16:35:00,93.939,93.963,93.915,93.925,1134599995.0
2006-10-30 16:40:00,93.911,93.937,93.885,93.93,1424299995.0
2006-10-30 16:45:00,93.934,93.934,93.888,93.915,1348099990.0
2006-10-30 16:50:00,93.904,93.94,93.885,93.904,1283800005.0
2006-10-30 16:55:00,93.902,93.939,93.888,93.913,835199992.0
2006-10-30 17:00:00,93.882,93.953,93.879,93.921,794300002.0
2006-10-30 17:05:00,93.938,93.982,93.936,93.97,1141899997.0
2006-10-30 17:10:00,93.96,93.973,93.929,93.973,1174199991.0
2006-10-30 17:15:00,93.963,93.981,93.903,93.916,1209099997.0
2006-10-30 17:20:00,93.91,93.944,93.906,93.917,894000008.0
2006-10-30 17:25:00,93.929,93.948,93.91,93.937,1072899999.0
2006-10-30 17:30:00,93.924,93.943,93.896,93.936,1532399998.0
2006-10-30 17:35:00,93.937,93.945,93.905,93.928,1034999995.0
2006-10-30 17:40:00,93.925,93.948,93.898,93.945,1029500005.0
2006-10-30 17:45:00,93.948,93.954,93.918,93.921,1527299987.0
2006-10-30 17:50:00,93.946,94.007,93.925,93.997,1112999996.0
2006-10-30 17:55:00,93.985,94.017,93.966,94.016,1045699996.0
2006-10-30 18:00:00,94.015,94.02,93.974,94.0,7762899988.0
2006-10-30 18:05:00,93.99,94.01,93.973,93.989,9468999985.0
2006-10-30 18:10:00,93.994,94.013,93.97,94.01,7367299963.0
2006-10-30 18:15:00,93.99,94.038,93.99,94.03,6545699961.0
2006-10-30 18:20:00,94.023,94.05,94.006,94.03,8801599994.0
2006-10-30 18:25:00,94.014,94.037,93.984,94.037,7760699981.0
2006-10-30 18:30:00,94.04,94.04,93.964,93.969,7875099986.0
2006-10-30 18:35:00,93.975,93.994,93.927,93.958,5437699969.0
2006-10-30 18:40:00,93.954,93.97,93.887,93.904,5233899980.0
2006-10-30 18:45:00,93.901,93.959,93.901,93.955,3071100003.0
2006-10-30 18:50:00,93.951,93.976,93.93,93.96,6374900015.0
2006-10-30 18:55:00,93.95,93.966,93.921,93.955,4763199987.0
2006-10-30 19:00:00,93.939,93.973,93.928,93.955,2268500001.0
2006-10-30 19:05:00,93.972,94.003,93.93,93.982,5471299980.0
2006-10-30 19:10:00,93.992,94.022,93.973,94.013,1916299998.0
2006-10-30 19:15:00,94.015,94.026,93.974,93.995,4025299986.0
2006-10-30 19:20:00,94.004,94.046,93.987,94.045,4278099983.0
2006-10-30 19:25:00,94.035,94.057,94.006,94.015,5322899965.0
2006-10-30 19:30:00,94.016,94.033,93.98,93.991,4752099981.0
2006-10-30 19:35:00,93.99,94.019,93.966,93.994,3078899990.0
2006-10-30 19:40:00,93.988,94.009,93.936,93.944,4537399998.0
2006-10-30 19:45:00,93.946,93.993,93.941,93.975,3001799975.0
2006-10-30 19:50:00,93.972,94.011,93.965,93.988,2679099993.0
2006-10-30 19:55:00,94.0,94.012,93.969,93.994,3123600008.0
2006-10-30 20:00:00,94.002,94.013,93.966,93.973,2623499989.0
2006-10-30 20:05:00,93.986,94.015,93.963,94.003,2610200000.0
2006-10-30 20:10:00,94.004,94.004,93.925,93.959,5126500002.0
2006-10-30 20:15:00,93.961,93.995,93.951,93.973,4886199991.0
2006-10-30 20:20:00,93.963,93.979,93.926,93.958,3718899988.0
2006-10-30 20:25:00,93.965,93.99,93.947,93.956,2348299993.0
2006-10-30 20:30:00,93.98,93.988,93.933,93.968,4195899997.0
2006-10-30 20:35:00,93.954,93.981,93.922,93.977,4444099991.0
2006-10-30 20:40:00,93.967,94.008,93.956,94.005,5686099991.0
2006-10-30 20:45:00,93.989,94.054,93.987,94.009,4611899981.0
2006-10-30 20:50:00,94.005,94.049,93.979,94.003,4292000004.0
2006-10-30 20:55:00,93.986,94.016,93.961,93.993,7802499950.0
2006-10-30 21:00:00,94.006,94.037,93.992,94.006,4646599990.0
2006-10-30 21:05:00,93.994,94.036,93.984,94.006,2863399996.0
2006-10-30 21:10:00,94.013,94.043,93.994,94.028,3320399996.0
2006-10-30 21:15:00,94.037,94.053,94.002,94.046,5223999977.0
2006-10-30 21:20:00,94.04,94.051,93.997,94.047,6730499985.0
2006-10-30 21:25:00,94.03,94.056,93.998,94.001,3061399984.0
2006-10-30 21:30:00,94.006,94.042,93.995,94.028,2845699988.0
2006-10-30 21:35:00,94.018,94.031,93.991,94.014,1775999995.0
2006-10-30 21:40:00,94.014,94.038,93.985,94.013,3467499980.0
2006-10-30 21:45:00,94.02,94.044,93.994,94.021,3265199996.0
2006-10-30 21:50:00,94.02,94.034,93.994,94.007,1392099992.0
2006-10-30 21:55:00,94.022,94.053,94.006,94.03,1909400002.0
2006-10-30 22:00:00,94.026,94.052,94.009,94.028,4089799996.0
2006-10-30 22:05:00,94.015,94.04,93.997,94.013,1300199994.0
2006-10-30 22:10:00,94.019,94.039,93.99,94.01,1552499995.0
2006-10-30 22:15:00,94.032,94.037,93.981,93.981,1498099999.0
2006-10-30 22:20:00,93.987,94.017,93.966,94.007,1206600001.0
2006-10-30 22:25:00,94.01,94.035,93.979,94.005,2091799996.0
2006-10-30 22:30:00,94.004,94.035,93.994,94.023,1854599989.0
2006-10-30 22:35:00,94.018,94.03,93.985,94.002,1240699998.0
2006-10-30 22:40:00,94.015,94.034,93.991,94.028,2043099993.0
2006-10-30 22:45:00,94.029,94.032,93.982,94.012,1864299998.0
2006-10-30 22:50:00,94.022,94.033,93.977,94.004,1883900003.0
2006-10-30 22:55:00,94.016,94.031,93.951,93.961,1362799999.0
2006-10-30 23:00:00,94.011,94.05,93.997,94.024,828699997.0
2006-10-30 23:05:00,94.027,94.043,94.006,94.036,1161599994.0
2006-10-30 23:10:00,94.048,94.061,94.019,94.031,1178699993.0
2006-10-30 23:15:00,94.032,94.076,94.031,94.062,1175600000.0
2006-10-30 23:20:00,94.066,94.081,94.042,94.046,1007499994.0
2006-10-30 23:25:00,94.044,94.083,94.044,94.083,1327899991.0
2006-10-30 23:30:00,94.066,94.081,94.023,94.051,1107700004.0
2006-10-30 23:35:00,94.044,94.058,94.006,94.018,1083999989.0
2006-10-30 23:40:00,94.042,94.054,94.012,94.04,1224999996.0
2006-10-30 23:45:00,94.027,94.057,94.015,94.036,930099993.0
2006-10-30 23:50:00,94.032,94.055,94.011,94.05,990399997.0
2006-10-30 23:55:00,94.045,94.065,94.026,94.033,735499998.0
2006-10-31 00:00:00,94.026,94.076,94.001,94.061,748500000.0
2006-10-31 00:05:00,94.077,94.119,94.042,94.099,1126099994.0
2006-10-31 00:10:00,94.089,94.114,94.082,94.113,1006099996.0
2006-10-31 00:15:00,94.092,94.109,94.072,94.098,672999995.0
2006-10-31 00:20:00,94.096,94.105,94.056,94.06,933699996.0
2006-10-31 00:25:00,94.074,94.088,94.038,94.068,1002300002.0
2006-10-31 00:30:00,94.035,94.067,94.018,94.018,1033399998.0
2006-10-31 00:35:00,94.027,94.086,94.027,94.051,1045599995.0
2006-10-31 00:40:00,94.049,94.074,94.025,94.043,943100000.0
2006-10-31 00:45:00,94.047,94.076,94.032,94.057,1264299999.0
2006-10-31 00:50:00,94.041,94.075,94.034,94.055,979100001.0
2006-10-31 00:55:00,94.056,94.077,94.024,94.057,1057899995.0
2006-10-31 01:00:00,94.03,94.065,94.028,94.042,953600002.0
2006-10-31 01:05:00,94.054,94.07,94.019,94.057,688999999.0
2006-10-31 01:10:00,94.073,94.074,94.019,94.047,1121299994.0
2006-10-31 01:15:00,94.062,94.063,94.014,94.025,819399996.0
2006-10-31 01:20:00,94.035,94.066,94.018,94.033,1177299996.0
2006-10-31 01:25:00,94.048,94.065,93.992,94.035,876399999.0
2006-10-31 01:30:00,94.068,94.11,94.043,94.084,1081799996.0
2006-10-31 01:35:00,94.089,94.117,94.074,94.113,998099992.0
2006-10-31 01:40:00,94.093,94.148,94.082,94.145,1437000001.0
2006-10-31 01:45:00,94.149,94.16,94.089,94.096,1216900001.0
2006-10-31 01:50:00,94.077,94.125,94.077,94.096,1192999992.0
2006-10-31 01:55:00,94.102,94.128,94.085,94.116,1365999992.0
2006-10-31 02:00:00,94.125,94.128,94.067,94.067,1203999999.0
2006-10-31 02:05:00,94.073,94.093,94.055,94.073,1265699997.0
2006-10-31 02:10:00,94.075,94.117,94.06,94.097,835899998.0
2006-10-31 02:15:00,94.122,94.136,94.094,94.107,1117900000.0
2006-10-31 02:20:00,94.097,94.12,94.085,94.085,1071999999.0
2006-10-31 02:25:00,94.095,94.117,94.051,94.088,1119900000.0
2006-10-31 02:30:00,94.06,94.101,94.056,94.101,1015100000.0
2006-10-31 02:35:00,94.098,94.117,94.072,94.09,1135100001.0
2006-10-31 02:40:00,94.115,94.126,94.089,94.112,1289500002.0
2006-10-31 02:45:00,94.111,94.13,94.082,94.096,1145499995.0
2006-10-31 02:50:00,94.115,94.127,94.08,94.127,904899995.0
2006-10-31 02:55:00,94.109,94.143,94.09,94.115,1270199997.0
2006-10-31 03:00:00,94.094,94.127,94.087,94.104,1006200003.0
2006-10-31 03:05:00,94.102,94.138,94.074,94.122,1173200000.0
2006-10-31 03:10:00,94.113,94.123,94.08,94.108,1241199995.0
2006-10-31 03:15:00,94.105,94.107,94.079,94.103,753600000.0
2006-10-31 03:20:00,94.088,94.107,94.056,94.075,1373399993.0
2006-10-31 03:25:00,94.078,94.103,94.065,94.077,1029300006.0
2006-10-31 03:30:00,94.103,94.113,94.068,94.077,1241199987.0
2006-10-31 03:35:00,94.075,94.108,94.055,94.077,733900006.0
2006-10-31 03:40:00,94.067,94.111,94.054,94.104,954199995.0
2006-10-31 03:45:00,94.084,94.113,94.067,94.091,1211199996.0
2006-10-31 03:50:00,94.1,94.117,94.079,94.104,961499995.0
2006-10-31 03:55:00,94.108,94.109,94.073,94.108,812599991.0
2006-10-31 04:00:00,94.081,94.098,94.058,94.086,990899990.0
2006-10-31 04:05:00,94.089,94.089,94.018,94.031,1122099990.0
2006-10-31 04:10:00,94.042,94.066,94.012,94.035,801199998.0
2006-10-31 04:15:00,94.013,94.033,93.986,94.013,1287899998.0
2006-10-31 04:20:00,94.007,94.035,93.976,93.977,1389399993.0
2006-10-31 04:25:00,93.995,94.012,93.959,93.983,1106399993.0
2006-10-31 04:30:00,93.991,94.021,93.979,93.989,971899997.0
2006-10-31 04:35:00,93.988,94.013,93.962,93.967,1061000003.0
2006-10-31 04:40:00,94.002,94.015,93.934,93.97,964699995.0
2006-10-31 04:45:00,93.989,94.025,93.969,94.006,1052500001.0
2006-10-31 04:50:00,94.014,94.018,93.95,93.966,721899991.0
2006-10-31 04:55:00,93.979,93.998,93.964,93.979,794699997.0
2006-10-31 05:00:00,93.98,94.007,93.945,93.974,1027200000.0
2006-10-31 05:05:00,93.96,93.995,93.943,93.953,1278700001.0
2006-10-31 05:10:00,93.951,93.995,93.939,93.995,999899998.0
2006-10-31 05:15:00,93.98,94.014,93.966,93.986,1024899993.0
2006-10-31 05:20:00,94.01,94.014,93.965,93.988,1012899990.0
2006-10-31 05:25:00,93.997,94.005,93.962,93.99,521300000.0
2006-10-31 05:30:00,93.985,94.005,93.967,94.0,912099993.0
2006-10-31 05:35:00,93.991,94.01,93.979,93.991,780699997.0
2006-10-31 05:40:00,94.008,94.028,93.981,94.002,691899995.0
2006-10-31 05:45:00,94.023,94.045,93.974,94.018,955199997.0
2006-10-31 05:50:00,94.033,94.044,93.994,94.013,1137999994.0
2006-10-31 05:55:00,93.994,94.036,93.988,94.001,925599996.0
2006-10-31 06:00:00,94.015,94.035,93.99,94.02,946599997.0
2006-10-31 06:05:00,94.019,94.039,94.006,94.027,1105899992.0
2006-10-31 06:10:00,94.011,94.051,93.987,94.026,697399991.0
2006-10-31 06:15:00,94.018,94.044,93.997,94.004,1134299995.0
2006-10-31 06:20:00,94.012,94.025,93.989,93.994,509600004.0
2006-10-31 06:25:00,93.961,94.018,93.961,94.004,1247499993.0
2006-10-31 06:30:00,93.992,94.018,93.988,93.992,905800002.0
2006-10-31 06:35:00,93.992,94.007,93.96,93.984,825999997.0
2006-10-31 06:40:00,93.982,94.009,93.962,93.983,839999992.0
2006-10-31 06:45:00,93.998,94.007,93.958,93.984,862100001.0
2006-10-31 06:50:00,93.972,93.996,93.95,93.977,1278399993.0
2006-10-31 06:55:00,93.988,94.011,93.958,93.992,1140499994.0
2006-10-31 07:00:00,93.988,94.018,93.971,94.012,1148800002.0
2006-10-31 07:05:00,93.992,94.016,93.973,94.003,801199995.0
2006-10-31 07:10:00,93.984,94.018,93.976,94.003,1266300001.0
2006-10-31 07:15:00,94.009,94.017,93.982,94.002,1011300012.0
2006-10-31 07:20:00,93.996,94.014,93.969,93.993,1397999997.0
2006-10-31 07:25:00,93.987,94.007,93.964,93.987,1080799998.0
2006-10-31 07:30:00,93.988,94.015,93.955,93.984,875099996.0
2006-10-31 07:35:00,93.979,93.999,93.952,93.975,1228799992.0
2006-10-31 07:40:00,93.971,93.991,93.943,93.954,787899998.0
2006-10-31 07:45:00,93.958,93.968,93.911,93.921,1067700004.0
2006-10-31 07:50:00,93.908,93.932,93.891,93.915,879599995.0
2006-10-31 07:55:00,93.912,93.93,93.886,93.897,885399994.0
2006-10-31 08:00:00,93.87,93.928,93.869,93.925,1250200002.0
2006-10-31 08:05:00,93.915,93.98,93.902,93.98,1071599997.0
2006-10-31 08:10:00,93.96,94.006,93.956,93.985,979499988.0
2006-10-31 08:15:00,93.993,94.013,93.955,93.997,945399995.0
2006-10-31 08:20:00,94.005,94.007,93.962,93.981,689299994.0
2006-10-31 08:25:00,93.986,94.0,93.945,93.975,1150599992.0
2006-10-31 08:30:00,93.988,94.028,93.962,94.016,935700006.0
2006-10-31 08:35:00,93.999,94.027,93.988,94.027,1387800001.0
2006-10-31 08:40:00,94.028,94.03,93.981,93.999,1079499998.0
2006-10-31 08:45:00,94.012,94.043,93.994,94.041,1135700002.0
2006-10-31 08:50:00,94.016,94.045,93.995,94.033,999299995.0
2006-10-31 08:55:00,94.039,94.043,93.986,94.002,1071899996.0
2006-10-31 09:00:00,94.027,94.027,93.985,94.001,1176799995.0
2006-10-31 09:05:00,94.012,94.047,93.989,94.027,1116900000.0
2006-10-31 09:10:00,94.033,94.047,93.985,93.985,758300001.0
2006-10-31 09:15:00,93.996,94.014,93.959,93.982,1034799999.0
2006-10-31 09:20:00,93.995,94.047,93.983,94.006,1123299998.0
2006-10-31 09:25:00,94.017,94.017,93.928,93.942,1065699992.0
2006-10-31 09:30:00,93.945,93.981,93.911,93.94,1131099993.0
2006-10-31 09:35:00,93.941,93.946,93.88,93.898,1184299997.0
2006-10-31 09:40:00,93.894,93.964,93.872,93.954,1229399989.0
2006-10-31 09:45:00,93.956,93.994,93.917,93.98,1119500000.0
2006-10-31 09:50:00,93.967,94.004,93.946,93.954,1327899993.0
2006-10-31 09:55:00,93.965,94.026,93.936,93.963,1206400009.0
2006-10-31 10:00:00,93.964,93.992,93.928,93.954,983699997.0
2006-10-31 10:05:00,93.953,93.98,93.936,93.965,977099997.0
2006-10-31 10:10:00,93.944,93.982,93.933,93.948,1058199996.0
2006-10-31 10:15:00,93.951,93.985,93.923,93.957,1176399995.0
2006-10-31 10:20:00,93.943,93.96,93.906,93.942,1286699995.0
2006-10-31 10:25:00,93.927,93.978,93.902,93.966,1077599995.0
2006-10-31 10:30:00,93.964,93.976,93.909,93.941,957500002.0
2006-10-31 10:35:00,93.944,93.944,93.849,93.869,1297699989.0
2006-10-31 10:40:00,93.877,93.935,93.843,93.921,1054800000.0
2006-10-31 10:45:00,93.912,93.925,93.886,93.892,1248300000.0
2006-10-31 10:50:00,93.912,93.976,93.902,93.951,1002099996.0
2006-10-31 10:55:00,93.958,94.027,93.946,94.006,1190999988.0
2006-10-31 11:00:00,94.031,94.032,93.985,94.022,793599997.0
2006-10-31 11:05:00,94.009,94.039,93.993,94.013,1089099997.0
2006-10-31 11:10:00,94.016,94.028,93.984,93.997,1284899993.0
2006-10-31 11:15:00,93.988,94.019,93.987,94.01,1336300000.0
2006-10-31 11:20:00,94.005,94.027,93.983,94.013,1153700000.0
2006-10-31 11:25:00,94.004,94.046,93.987,94.026,1350099998.0
2006-10-31 11:30:00,94.033,94.06,94.0,94.056,1267799995.0
2006-10-31 11:35:00,94.057,94.071,94.021,94.06,1041499995.0
2006-10-31 11:40:00,94.049,94.063,94.024,94.048,1350699991.0
2006-10-31 11:45:00,94.043,94.064,94.018,94.05,1283000000.0
2006-10-31 11:50:00,94.035,94.067,94.029,94.052,1100899997.0
2006-10-31 11:55:00,94.054,94.065,94.03,94.055,1176900001.0
2006-10-31 12:00:00,94.054,94.077,94.032,94.062,1271400001.0
2006-10-31 12:05:00,94.046,94.065,94.03,94.045,1056199995.0
2006-10-31 12:10:00,94.048,94.084,94.036,94.071,1154399990.0
2006-10-31 12:15:00,94.066,94.082,94.007,94.037,918299998.0
2006-10-31 12:20:00,94.027,94.073,94.018,94.062,958900000.0
2006-10-31 12:25:00,94.054,94.126,94.039,94.112,1419400004.0
2006-10-31 12:30:00,94.107,94.172,94.107,94.172,908699995.0
2006-10-31 12:35:00,94.173,94.183,94.129,94.182,936600004.0
2006-10-31 12:40:00,94.165,94.222,94.162,94.206,1343700004.0
2006-10-31 12:45:00,94.177,94.237,94.171,94.237,1356799995.0
2006-10-31 12:50:00,94.234,94.248,94.172,94.216,1039699997.0
2006-10-31 12:55:00,94.229,94.277,94.209,94.214,1000900001.0
2006-10-31 13:00:00,94.227,94.251,94.186,94.187,1307900000.0
2006-10-31 13:05:00,94.181,94.199,94.153,94.163,1122400010.0
2006-10-31 13:10:00,94.17,94.177,94.144,94.156,1295599992.0
2006-10-31 13:15:00,94.146,94.188,94.121,94.18,1077499998.0
2006-10-31 13:20:00,94.178,94.199,94.158,94.174,1179399995.0
2006-10-31 13:25:00,94.17,94.209,94.164,94.183,1040100003.0
2006-10-31 13:30:00,94.173,94.175,94.134,94.155,742800005.0
2006-10-31 13:35:00,94.14,94.177,94.129,94.154,1039899998.0
2006-10-31 13:40:00,94.149,94.165,94.126,94.13,1157399991.0
2006-10-31 13:45:00,94.138,94.18,94.127,94.157,1213599999.0
2006-10-31 13:50:00,94.155,94.182,94.132,94.147,1284200007.0
2006-10-31 13:55:00,94.162,94.18,94.136,94.179,1050099995.0
2006-10-31 14:00:00,94.191,94.196,94.152,94.163,953199995.0
2006-10-31 14:05:00,94.18,94.185,94.149,94.17,797500004.0
2006-10-31 14:10:00,94.165,94.205,94.153,94.19,1150099996.0
2006-10-31 14:15:00,94.177,94.207,94.165,94.175,985599998.0
2006-10-31 14:20:00,94.181,94.195,94.15,94.166,1164999995.0
2006-10-31 14:25:00,94.179,94.19,94.148,94.172,939199999.0
2006-10-31 14:30:00,94.14,94.177,94.08,94.144,1174399994.0
2006-10-31 14:35:00,94.171,94.178,94.133,94.159,946699999.0
2006-10-31 14:40:00,94.168,94.199,94.155,94.182,1146599996.0
2006-10-31 14:45:00,94.161,94.191,94.149,94.152,1228700003.0
2006-10-31 14:50:00,94.176,94.207,94.158,94.169,1333399999.0
2006-10-31 14:55:00,94.173,94.187,94.109,94.145,1170200000.0
2006-10-31 15:00:00,94.139,94.152,94.084,94.107,976800007.0
2006-10-31 15:05:00,94.113,94.139,94.091,94.126,1408799994.0
2006-10-31 15:10:00,94.136,94.157,94.093,94.117,843100000.0
2006-10-31 15:15:00,94.115,94.154,94.082,94.1,1569199997.0
2006-10-31 15:20:00,94.099,94.133,94.039,94.114,1203999996.0
2006-10-31 15:25:00,94.117,94.156,94.11,94.135,1206699999.0
2006-10-31 15:30:00,94.127,94.171,94.11,94.152,1184800006.0
2006-10-31 15:35:00,94.161,94.206,94.137,94.201,936899998.0
2006-10-31 15:40:00,94.18,94.202,94.147,94.178,972799997.0
2006-10-31 15:45:00,94.168,94.2,94.158,94.169,991999990.0
2006-10-31 15:50:00,94.15,94.21,94.139,94.167,1273200005.0
2006-10-31 15:55:00,94.17,94.2,94.153,94.183,979999996.0
2006-10-31 16:00:00,94.184,94.193,94.134,94.173,841399995.0
2006-10-31 16:05:00,94.173,94.179,94.144,94.154,1105699996.0
2006-10-31 16:10:00,94.166,94.196,94.133,94.146,1146699996.0
2006-10-31 16:15:00,94.143,94.158,94.11,94.145,995999996.0
2006-10-31 16:20:00,94.146,94.187,94.133,94.171,1048899999.0
2006-10-31 16:25:00,94.185,94.189,94.138,94.162,1080000001.0
2006-10-31 16:30:00,94.171,94.174,94.118,94.123,815100002.0
2006-10-31 16:35:00,94.142,94.177,94.132,94.165,1115700001.0
2006-10-31 16:40:00,94.161,94.188,94.136,94.155,1197999984.0
2006-10-31 16:45:00,94.172,94.177,94.142,94.167,1165399996.0
2006-10-31 16:50:00,94.167,94.195,94.148,94.168,972899997.0
2006-10-31 16:55:00,94.183,94.2,94.12,94.134,1264200009.0
2006-10-31 17:00:00,94.159,94.239,94.139,94.199,1213999991.0
2006-10-31 17:05:00,94.212,94.262,94.174,94.213,790599998.0
2006-10-31 17:10:00,94.211,94.222,94.142,94.189,1305799994.0
2006-10-31 17:15:00,94.165,94.223,94.163,94.2,1229399992.0
2006-10-31 17:20:00,94.208,94.23,94.173,94.207,1136500003.0
2006-10-31 17:25:00,94.228,94.282,94.215,94.234,959299999.0
2006-10-31 17:30:00,94.216,94.236,94.159,94.159,1390499987.0
2006-10-31 17:35:00,94.182,94.182,94.068,94.096,1284200002.0
2006-10-31 17:40:00,94.091,94.099,94.014,94.031,1087900000.0
2006-10-31 17:45:00,94.013,94.076,94.005,94.056,1011100002.0
2006-10-31 17:50:00,94.056,94.132,94.05,94.129,1013199990.0
2006-10-31 17:55:00,94.12,94.159,94.104,94.136,1109000003.0
2006-10-31 18:00:00,94.161,94.164,94.101,94.15,8039099999.0
2006-10-31 18:05:00,94.14,94.16,94.094,94.116,10159099982.0
2006-10-31 18:10:00,94.128,94.145,94.031,94.06,6775799973.0
2006-10-31 18:15:00,94.07,94.088,94.04,94.061,6647199975.0
2006-10-31 18:20:00,94.054,94.091,94.045,94.08,9463000000.0
2006-10-31 18:25:00,94.1,94.1,94.028,94.046,8136399973.0
2006-10-31 18:30:00,94.057,94.08,94.024,94.055,7668299992.0
2006-10-31 18:35:00,94.058,94.092,94.025,94.045,5619199993.0
2006-10-31 18:40:00,94.019,94.056,93.945,93.945,5083000000.0
2006-10-31 18:45:00,93.947,94.022,93.936,93.981,2643699988.0
2006-10-31 18:50:00,93.975,94.019,93.938,93.99,7025799982.0
2006-10-31 18:55:00,94.016,94.028,93.968,93.995,5256999985.0
2006-10-31 19:00:00,93.979,94.039,93.977,94.039,2039199997.0
2006-10-31 19:05:00,94.027,94.054,93.992,94.007,5121799984.0
2006-10-31 19:10:00,94.015,94.031,93.97,93.993,1911699983.0
2006-10-31 19:15:00,93.995,94.03,93.974,94.03,4361899995.0
2006-10-31 19:20:00,94.035,94.035,93.939,93.964,4415100000.0
2006-10-31 19:25:00,93.97,93.988,93.928,93.954,5799599966.0
2006-10-31 19:30:00,93.963,93.993,93.937,93.964,4194699991.0
2006-10-31 19:35:00,93.962,93.967,93.913,93.925,3052799996.0
2006-10-31 19:40:00,93.921,93.957,93.887,93.913,4390899982.0
2006-10-31 19:45:00,93.879,93.929,93.872,93.882,3139999991.0
2006-10-31 19:50:00,93.904,93.911,93.849,93.91,3410000000.0
2006-10-31 19:55:00,93.901,93.941,93.878,93.918,2826899989.0
2006-10-31 20:00:00,93.924,93.984,93.899,93.976,2547099977.0
2006-10-31 20:05:00,93.985,93.985,93.942,93.948,2748499994.0
2006-10-31 20:10:00,93.973,93.981,93.917,93.948,5065499988.0
2006-10-31 20:15:00,93.979,94.036,93.968,94.036,4415299990.0
2006-10-31 20:20:00,94.029,94.053,94.005,94.04,3897599992.0
2006-10-31 20:25:00,94.039,94.044,93.989,94.01,6133199976.0
2006-10-31 20:30:00,94.0,94.023,93.972,94.003,4322399984.0
2006-10-31 20:35:00,94.015,94.036,93.989,94.023,4288999990.0
2006-10-31 20:40:00,94.018,94.035,93.987,94.0,5202299981.0
2006-10-31 20:45:00,94.013,94.029,93.974,93.979,4364000017.0
2006-10-31 20:50:00,93.985,94.032,93.97,94.01,4066300003.0
2006-10-31 20:55:00,94.015,94.028,93.955,93.971,7680999966.0
2006-10-31 21:00:00,94.01,94.02,93.955,94.002,6139699969.0
2006-10-31 21:05:00,93.998,94.001,93.911,93.923,2436400000.0
2006-10-31 21:10:00,93.947,93.969,93.907,93.938,3380399984.0
2006-10-31 21:15:00,93.938,93.946,93.896,93.933,4901099991.0
2006-10-31 21:20:00,93.944,93.968,93.912,93.956,6881899974.0
2006-10-31 21:25:00,93.958,93.975,93.913,93.929,3454800001.0
2006-10-31 21:30:00,93.953,93.987,93.921,93.962,2945299997.0
2006-10-31 21:35:00,93.957,93.973,93.929,93.973,1740199990.0
2006-10-31 21:40:00,93.963,93.984,93.92,93.952,3669500008.0
2006-10-31 21:45:00,93.944,93.989,93.933,93.964,3314199983.0
2006-10-31 21:50:00,93.951,93.985,93.94,93.952,1783399991.0
2006-10-31 21:55:00,93.968,94.024,93.948,93.992,1632899991.0
2006-10-31 22:00:00,94.005,94.023,93.965,94.001,3606799990.0
2006-10-31 22:05:00,94.003,94.01,93.962,93.962,1337000002.0
2006-10-31 22:10:00,93.989,94.011,93.955,93.982,1452899988.0
2006-10-31 22:15:00,93.995,94.001,93.961,93.961,1476499995.0
2006-10-31 22:20:00,93.987,93.999,93.968,93.973,1182400000.0
2006-10-31 22:25:00,93.987,94.004,93.947,93.967,1772199993.0
2006-10-31 22:30:00,93.977,94.0,93.962,93.962,1682299997.0
2006-10-31 22:35:00,93.985,94.007,93.968,94.001,1532099999.0
2006-10-31 22:40:00,94.002,94.002,93.936,93.967,1992400000.0
2006-10-31 22:45:00,93.975,94.0,93.946,93.974,2295099994.0
2006-10-31 22:50:00,93.98,93.998,93.934,93.975,1714599989.0
2006-10-31 22:55:00,93.995,94.003,93.899,93.899,1340999998.0
2006-10-31 23:00:00,93.942,93.973,93.92,93.931,1091799998.0
2006-10-31 23:05:00,93.936,93.978,93.927,93.971,1084799998.0
2006-10-31 23:10:00,93.978,93.982,93.941,93.97,993999991.0
2006-10-31 23:15:00,93.975,93.987,93.946,93.973,993799991.0
2006-10-31 23:20:00,93.987,93.99,93.949,93.99,1141099997.0
2006-10-31 23:25:00,93.977,93.998,93.964,93.979,986599999.0
2006-10-31 23:30:00,93.993,93.997,93.952,93.983,981200002.0
2006-10-31 23:35:00,93.99,93.995,93.948,93.985,902300001.0
2006-10-31 23:40:00,93.969,93.996,93.945,93.967,1196299999.0
2006-10-31 23:45:00,93.974,93.987,93.941,93.945,1039100004.0
2006-10-31 23:50:00,93.936,93.984,93.936,93.966,1098799999.0
2006-10-31 23:55:00,93.974,93.996,93.958,93.975,1005899989.0
2006-11-01 00:00:00,93.94,93.966,93.923,93.923,932899998.0
2006-11-01 00:05:00,93.926,93.955,93.905,93.914,1243399997.0
2006-11-01 00:10:00,93.957,93.975,93.917,93.93,774700003.0
2006-11-01 00:15:00,93.935,93.96,93.908,93.932,1020099997.0
2006-11-01 00:20:00,93.926,93.959,93.918,93.927,1083200004.0
2006-11-01 00:25:00,93.943,93.956,93.899,93.923,1234899986.0
2006-11-01 00:30:00,93.901,93.946,93.884,93.888,1173499996.0
2006-11-01 00:35:00,93.9,93.938,93.886,93.923,1198699995.0
2006-11-01 00:40:00,93.91,93.931,93.882,93.917,1071400005.0
2006-11-01 00:45:00,93.915,93.953,93.905,93.927,1264800000.0
2006-11-01 00:50:00,93.911,93.938,93.897,93.904,761900000.0
2006-11-01 00:55:00,93.926,93.95,93.911,93.934,1202399998.0
2006-11-01 01:00:00,93.933,93.962,93.908,93.959,1211499989.0
2006-11-01 01:05:00,93.963,93.966,93.922,93.945,1106000002.0
2006-11-01 01:10:00,93.956,93.97,93.92,93.935,915200001.0
2006-11-01 01:15:00,93.943,93.961,93.9,93.903,1131999997.0
2006-11-01 01:20:00,93.914,93.944,93.899,93.911,943999992.0
2006-11-01 01:25:00,93.93,93.94,93.898,93.911,1044799997.0
2006-11-01 01:30:00,93.941,93.95,93.911,93.925,894000006.0
2006-11-01 01:35:00,93.942,93.942,93.894,93.923,1147499997.0
2006-11-01 01:40:00,93.908,93.931,93.873,93.891,1321499989.0
2006-11-01 01:45:00,93.884,93.894,93.853,93.86,1200899999.0
2006-11-01 01:50:00,93.842,93.889,93.828,93.836,1201699998.0
2006-11-01 01:55:00,93.853,93.875,93.835,93.861,1314999995.0
2006-11-01 02:00:00,93.854,93.936,93.854,93.908,1089700000.0
2006-11-01 02:05:00,93.92,93.947,93.896,93.898,1015299993.0
2006-11-01 02:10:00,93.918,93.97,93.906,93.952,1214000001.0
2006-11-01 02:15:00,93.934,93.986,93.934,93.984,1497499998.0
2006-11-01 02:20:00,93.962,93.994,93.957,93.968,1128899994.0
2006-11-01 02:25:00,93.993,93.996,93.961,93.988,1063499996.0
2006-11-01 02:30:00,93.963,93.99,93.94,93.973,863899998.0
2006-11-01 02:35:00,93.97,94.008,93.952,93.998,1219199980.0
2006-11-01 02:40:00,93.972,93.998,93.96,93.992,1155399996.0
2006-11-01 02:45:00,93.961,93.989,93.942,93.975,1051499990.0
2006-11-01 02:50:00,93.968,93.982,93.939,93.965,1170899994.0
2006-11-01 02:55:00,93.975,93.975,93.92,93.931,1104200003.0
2006-11-01 03:00:00,93.934,93.966,93.917,93.927,1119399991.0
2006-11-01 03:05:00,93.938,93.974,93.925,93.955,1065599998.0
2006-11-01 03:10:00,93.962,93.97,93.932,93.94,1175300002.0
2006-11-01 03:15:00,93.928,93.963,93.909,93.963,1102400001.0
2006-11-01 03:20:00,93.951,93.986,93.94,93.969,1326000000.0
2006-11-01 03:25:00,93.97,93.998,93.945,93.971,999799996.0
2006-11-01 03:30:00,93.997,94.017,93.973,93.986,1097099994.0
2006-11-01 03:35:00,93.979,94.01,93.948,93.99,1190300002.0
2006-11-01 03:40:00,93.957,93.988,93.922,93.964,904300000.0
2006-11-01 03:45:00,93.946,93.99,93.946,93.976,920100004.0
2006-11-01 03:50:00,93.976,94.001,93.952,93.952,1051599982.0
2006-11-01 03:55:00,93.957,93.985,93.945,93.969,736900003.0
2006-11-01 04:00:00,93.961,93.976,93.936,93.941,728999997.0
2006-11-01 04:05:00,93.948,93.979,93.928,93.96,1025499994.0
2006-11-01 04:10:00,93.948,93.974,93.944,93.951,1176599997.0
2006-11-01 04:15:00,93.943,93.984,93.941,93.969,779100004.0
2006-11-01 04:20:00,93.929,93.982,93.929,93.953,762499999.0
2006-11-01 04:25:00,93.977,93.984,93.914,93.967,741199998.0
2006-11-01 04:30:00,93.984,93.989,93.957,93.97,1044300006.0
2006-11-01 04:35:00,93.978,93.994,93.952,93.96,1040200004.0
2006-11-01 04:40:00,93.992,94.008,93.973,93.991,830699998.0
2006-11-01 04:45:00,94.002,94.013,93.972,94.001,784099995.0
2006-11-01 04:50:00,93.989,94.021,93.965,93.999,997900004.0
2006-11-01 04:55:00,94.023,94.035,93.99,93.99,735799994.0
2006-11-01 05:00:00,94.025,94.03,93.976,94.013,1157099992.0
2006-11-01 05:05:00,94.017,94.037,93.979,93.992,917899994.0
2006-11-01 05:10:00,93.993,94.035,93.981,94.008,910999998.0
2006-11-01 05:15:00,94.012,94.033,93.986,94.018,1194099999.0
2006-11-01 05:20:00,94.018,94.059,94.015,94.044,879999994.0
2006-11-01 05:25:00,94.049,94.063,94.009,94.033,1035199997.0
2006-11-01 05:30:00,94.036,94.036,94.012,94.025,582000001.0
2006-11-01 05:35:00,94.015,94.035,94.001,94.007,1054899993.0
2006-11-01 05:40:00,94.009,94.046,94.0,94.013,736199999.0
2006-11-01 05:45:00,94.031,94.053,93.953,94.04,988200006.0
2006-11-01 05:50:00,94.027,94.052,94.009,94.032,1042800001.0
2006-11-01 05:55:00,94.008,94.057,94.005,94.025,689299993.0
2006-11-01 06:00:00,94.014,94.038,93.99,94.022,1028299997.0
2006-11-01 06:05:00,94.023,94.032,93.996,94.023,1168799993.0
2006-11-01 06:10:00,94.022,94.026,93.986,94.022,768799999.0
2006-11-01 06:15:00,93.986,94.03,93.957,94.02,697699996.0
2006-11-01 06:20:00,94.021,94.043,94.0,94.001,932599998.0
2006-11-01 06:25:00,94.007,94.019,93.978,93.99,899799998.0
2006-11-01 06:30:00,93.994,94.017,93.97,93.997,805499998.0
2006-11-01 06:35:00,94.01,94.015,93.942,93.979,991899986.0
2006-11-01 06:40:00,93.984,94.008,93.97,93.984,860199999.0
2006-11-01 06:45:00,93.98,94.002,93.96,93.969,988799992.0
2006-11-01 06:50:00,93.99,94.01,93.964,93.997,859300000.0
2006-11-01 06:55:00,93.984,94.003,93.944,93.982,1220599995.0
2006-11-01 07:00:00,93.973,94.003,93.965,93.988,927700001.0
2006-11-01 07:05:00,93.995,94.023,93.976,94.014,779599999.0
2006-11-01 07:10:00,94.014,94.041,93.984,93.997,1062099995.0
2006-11-01 07:15:00,94.0,94.038,93.955,94.013,1218400010.0
2006-11-01 07:20:00,94.016,94.039,93.987,94.013,926799997.0
2006-11-01 07:25:00,94.01,94.028,93.974,94.006,1033799998.0
2006-11-01 07:30:00,94.005,94.035,93.997,94.015,989000008.0
2006-11-01 07:35:00,94.003,94.035,93.97,93.971,1076600004.0
2006-11-01 07:40:00,93.996,94.024,93.985,94.022,1183999997.0
2006-11-01 07:45:00,94.011,94.028,93.994,93.994,940999998.0
2006-11-01 07:50:00,94.006,94.038,93.988,94.018,825800000.0
2006-11-01 07:55:00,94.009,94.023,93.983,94.008,819799994.0
2006-11-01 08:00:00,93.977,94.019,93.97,93.999,1264599998.0
2006-11-01 08:05:00,94.007,94.019,93.961,93.995,1093299998.0
2006-11-01 08:10:00,93.997,93.997,93.947,93.965,1235800004.0
2006-11-01 08:15:00,93.953,93.985,93.924,93.972,842100000.0
2006-11-01 08:20:00,93.946,93.979,93.92,93.94,1193199996.0
2006-11-01 08:25:00,93.942,93.954,93.92,93.943,1255099986.0
2006-11-01 08:30:00,93.942,93.987,93.928,93.977,997400004.0
2006-11-01 08:35:00,93.977,93.999,93.944,93.985,1368799995.0
2006-11-01 08:40:00,93.995,94.001,93.964,93.981,1235400001.0
2006-11-01 08:45:00,93.974,93.993,93.954,93.971,1059900006.0
2006-11-01 08:50:00,93.954,93.986,93.93,93.979,1070099994.0
2006-11-01 08:55:00,93.96,94.003,93.959,93.975,1136799987.0
2006-11-01 09:00:00,93.999,94.005,93.968,93.979,1505000007.0
2006-11-01 09:05:00,93.988,93.994,93.93,93.965,982900000.0
2006-11-01 09:10:00,93.945,94.004,93.933,93.991,878299998.0
2006-11-01 09:15:00,93.988,93.991,93.914,93.931,829399999.0
2006-11-01 09:20:00,93.935,93.96,93.881,93.885,1181799989.0
2006-11-01 09:25:00,93.952,93.965,93.918,93.965,1029099997.0
2006-11-01 09:30:00,93.966,93.97,93.913,93.949,1258200007.0
2006-11-01 09:35:00,93.938,93.985,93.919,93.964,1252999994.0
2006-11-01 09:40:00,93.956,94.029,93.94,94.006,875400004.0
2006-11-01 09:45:00,94.008,94.056,93.984,94.033,1150999994.0
2006-11-01 09:50:00,94.005,94.023,93.979,94.003,978699997.0
2006-11-01 09:55:00,94.0,94.053,94.0,94.027,1247500002.0
2006-11-01 10:00:00,94.042,94.051,93.99,94.017,809999994.0
2006-11-01 10:05:00,94.028,94.035,93.978,94.008,1029800007.0
2006-11-01 10:10:00,93.982,94.016,93.978,93.978,1083899999.0
2006-11-01 10:15:00,94.003,94.003,93.958,93.973,891099994.0
2006-11-01 10:20:00,93.997,94.015,93.961,93.979,998699999.0
2006-11-01 10:25:00,93.985,94.012,93.972,93.991,824599997.0
2006-11-01 10:30:00,93.996,94.038,93.982,94.008,1099900002.0
2006-11-01 10:35:00,94.008,94.036,93.983,94.018,1099099995.0
2006-11-01 10:40:00,93.989,94.021,93.98,93.998,1288499996.0
2006-11-01 10:45:00,94.007,94.042,93.99,94.012,1005100001.0
2006-11-01 10:50:00,94.038,94.039,93.956,93.988,1137300001.0
2006-11-01 10:55:00,94.007,94.037,93.991,94.002,1094599998.0
2006-11-01 11:00:00,94.02,94.032,93.986,94.013,883599996.0
2006-11-01 11:05:00,94.013,94.032,93.969,94.031,939399998.0
2006-11-01 11:10:00,94.037,94.076,94.018,94.053,1320099990.0
2006-11-01 11:15:00,94.064,94.085,94.043,94.06,1143399998.0
2006-11-01 11:20:00,94.062,94.076,94.026,94.055,1304500004.0
2006-11-01 11:25:00,94.053,94.055,93.956,93.996,1200799998.0
2006-11-01 11:30:00,93.985,94.011,93.957,93.993,1527099991.0
2006-11-01 11:35:00,93.992,94.018,93.967,94.0,1085399996.0
2006-11-01 11:40:00,94.003,94.019,93.98,94.009,1505699999.0
2006-11-01 11:45:00,93.988,94.013,93.929,93.957,1266000006.0
2006-11-01 11:50:00,93.943,94.007,93.943,93.999,1263799990.0
2006-11-01 11:55:00,93.979,94.0,93.947,93.975,1051599992.0
2006-11-01 12:00:00,93.974,94.025,93.95,94.011,1219300006.0
2006-11-01 12:05:00,94.021,94.042,93.987,94.0,1112999998.0
2006-11-01 12:10:00,94.001,94.033,93.987,94.014,1191999999.0
2006-11-01 12:15:00,94.011,94.016,93.967,93.977,1185499994.0
2006-11-01 12:20:00,93.979,94.007,93.95,93.951,1007599997.0
2006-11-01 12:25:00,93.958,94.017,93.94,93.999,1448300001.0
2006-11-01 12:30:00,94.009,94.044,93.992,94.018,885100008.0
2006-11-01 12:35:00,94.035,94.04,94.007,94.038,956199993.0
2006-11-01 12:40:00,94.033,94.041,93.989,94.008,787299995.0
2006-11-01 12:45:00,93.99,94.014,93.944,93.978,1382800009.0
2006-11-01 12:50:00,93.97,93.997,93.907,93.957,983000000.0
2006-11-01 12:55:00,93.928,93.973,93.928,93.962,964399997.0
2006-11-01 13:00:00,93.95,93.968,93.918,93.927,1202899994.0
2006-11-01 13:05:00,93.94,93.968,93.92,93.955,1302599989.0
2006-11-01 13:10:00,93.951,93.982,93.932,93.967,1063000001.0
2006-11-01 13:15:00,93.942,93.975,93.913,93.935,865799998.0
2006-11-01 13:20:00,93.927,93.956,93.926,93.927,1156499996.0
2006-11-01 13:25:00,93.937,93.957,93.904,93.93,1127400001.0
2006-11-01 13:30:00,93.945,93.95,93.907,93.919,1020499996.0
2006-11-01 13:35:00,93.919,93.937,93.892,93.903,1103099991.0
2006-11-01 13:40:00,93.915,93.955,93.903,93.95,1072799997.0
2006-11-01 13:45:00,93.948,93.967,93.914,93.942,893499990.0
2006-11-01 13:50:00,93.942,93.966,93.929,93.949,1361799999.0
2006-11-01 13:55:00,93.966,94.008,93.958,93.987,977500006.0
2006-11-01 14:00:00,93.976,93.993,93.922,93.922,1238700008.0
2006-11-01 14:05:00,93.935,93.958,93.909,93.927,893300001.0
2006-11-01 14:10:00,93.932,93.955,93.912,93.922,933800002.0
2006-11-01 14:15:00,93.924,93.964,93.905,93.905,1141000007.0
2006-11-01 14:20:00,93.901,93.97,93.887,93.948,1256299988.0
2006-11-01 14:25:00,93.959,93.969,93.92,93.957,913799999.0
2006-11-01 14:30:00,93.931,93.955,93.894,93.903,1079099997.0
2006-11-01 14:35:00,93.913,93.941,93.894,93.918,868300005.0
2006-11-01 14:40:00,93.937,93.971,93.912,93.96,921200000.0
2006-11-01 14:45:00,93.963,93.999,93.939,93.972,1018099996.0
2006-11-01 14:50:00,93.985,94.032,93.967,94.0,1164499994.0
2006-11-01 14:55:00,94.013,94.024,93.942,94.01,1141899992.0
2006-11-01 15:00:00,93.995,94.011,93.933,93.963,816700000.0
2006-11-01 15:05:00,93.939,93.975,93.926,93.953,798800004.0
2006-11-01 15:10:00,93.955,93.979,93.926,93.935,976000002.0
2006-11-01 15:15:00,93.958,93.971,93.904,93.966,1259899997.0
2006-11-01 15:20:00,93.978,93.995,93.917,93.953,1162999993.0
2006-11-01 15:25:00,93.964,93.974,93.935,93.952,1152099996.0
2006-11-01 15:30:00,93.974,93.994,93.936,93.973,1041199989.0
2006-11-01 15:35:00,93.954,93.979,93.93,93.955,1290700001.0
2006-11-01 15:40:00,93.942,93.968,93.912,93.961,930799994.0
2006-11-01 15:45:00,93.947,93.972,93.926,93.957,1103899998.0
2006-11-01 15:50:00,93.956,93.98,93.907,93.907,1136300000.0
2006-11-01 15:55:00,93.948,93.973,93.918,93.949,1198999995.0
2006-11-01 16:00:00,93.936,93.973,93.904,93.952,1131599986.0
2006-11-01 16:05:00,93.935,93.978,93.93,93.949,1013999996.0
2006-11-01 16:10:00,93.964,93.981,93.922,93.974,1268599994.0
2006-11-01 16:15:00,93.972,93.983,93.882,93.945,1267699984.0
2006-11-01 16:20:00,93.946,93.965,93.916,93.965,1286999994.0
2006-11-01 16:25:00,93.95,93.999,93.932,93.988,1320199996.0
2006-11-01 16:30:00,93.988,93.999,93.954,93.964,967600000.0
2006-11-01 16:35:00,93.979,94.015,93.975,93.986,1306300005.0
2006-11-01 16:40:00,93.985,94.016,93.965,93.995,943299996.0
2006-11-01 16:45:00,94.001,94.021,93.975,93.993,994899998.0
2006-11-01 16:50:00,93.994,94.043,93.962,94.029,1059799996.0
2006-11-01 16:55:00,94.02,94.028,93.96,93.977,1261199998.0
2006-11-01 17:00:00,93.968,94.017,93.957,94.003,1348899996.0
2006-11-01 17:05:00,94.001,94.037,93.983,94.037,986300004.0
2006-11-01 17:10:00,94.024,94.024,93.956,93.989,1083299994.0
2006-11-01 17:15:00,93.994,94.073,93.98,94.043,1251599994.0
2006-11-01 17:20:00,94.05,94.091,94.02,94.044,899799999.0
2006-11-01 17:25:00,94.01,94.068,94.005,94.031,1121399995.0
2006-11-01 17:30:00,94.028,94.07,94.016,94.023,1441599995.0
2006-11-01 17:35:00,94.035,94.052,93.984,93.986,1273599999.0
2006-11-01 17:40:00,93.968,94.025,93.963,94.025,1102099998.0
2006-11-01 17:45:00,94.006,94.031,93.99,94.019,1086199994.0
2006-11-01 17:50:00,94.031,94.144,94.013,94.13,983600005.0
2006-11-01 17:55:00,94.131,94.146,94.069,94.11,1301200004.0
2006-11-01 18:00:00,94.092,94.14,94.072,94.14,8200399972.0
2006-11-01 18:05:00,94.13,94.13,94.085,94.105,10028999955.0
2006-11-01 18:10:00,94.104,94.119,94.056,94.085,5977599965.0
2006-11-01 18:15:00,94.1,94.145,94.07,94.133,6890999996.0
2006-11-01 18:20:00,94.129,94.19,94.127,94.17,8700199985.0
2006-11-01 18:25:00,94.16,94.17,94.08,94.112,8119599996.0
2006-11-01 18:30:00,94.097,94.146,94.067,94.107,7938599957.0
2006-11-01 18:35:00,94.106,94.137,94.065,94.094,5893099986.0
2006-11-01 18:40:00,94.102,94.135,94.074,94.087,5185499967.0
2006-11-01 18:45:00,94.102,94.12,94.06,94.081,3083899992.0
2006-11-01 18:50:00,94.056,94.098,94.042,94.062,6262000007.0
2006-11-01 18:55:00,94.059,94.109,94.04,94.08,4836599986.0
2006-11-01 19:00:00,94.099,94.121,94.073,94.103,1917299994.0
2006-11-01 19:05:00,94.12,94.12,94.052,94.081,5282499976.0
2006-11-01 19:10:00,94.085,94.094,94.03,94.075,1831299997.0
2006-11-01 19:15:00,94.063,94.086,94.046,94.058,4547699997.0
2006-11-01 19:20:00,94.083,94.135,94.064,94.124,4283699981.0
2006-11-01 19:25:00,94.11,94.129,94.075,94.106,5708199983.0
2006-11-01 19:30:00,94.102,94.128,94.032,94.065,4445999969.0
2006-11-01 19:35:00,94.049,94.115,94.024,94.09,3406699991.0
2006-11-01 19:40:00,94.095,94.13,94.075,94.1,4286199992.0
2006-11-01 19:45:00,94.103,94.113,94.056,94.057,3082299992.0
2006-11-01 19:50:00,94.065,94.091,94.038,94.056,2911299986.0
2006-11-01 19:55:00,94.066,94.094,94.036,94.05,3163499995.0
2006-11-01 20:00:00,94.066,94.101,94.039,94.1,2405200005.0
2006-11-01 20:05:00,94.097,94.097,94.052,94.077,2565699988.0
2006-11-01 20:10:00,94.067,94.096,94.04,94.064,5056599969.0
2006-11-01 20:15:00,94.082,94.094,94.024,94.081,4554699999.0
2006-11-01 20:20:00,94.084,94.094,94.053,94.088,4016799986.0
2006-11-01 20:25:00,94.088,94.093,94.046,94.06,4520999988.0
2006-11-01 20:30:00,94.024,94.08,94.024,94.055,5373399971.0
2006-11-01 20:35:00,94.072,94.089,94.034,94.067,4380099989.0
2006-11-01 20:40:00,94.083,94.113,94.054,94.095,5509699982.0
2006-11-01 20:45:00,94.084,94.118,94.066,94.088,4305999994.0
2006-11-01 20:50:00,94.087,94.104,94.051,94.082,4261099980.0
2006-11-01 20:55:00,94.079,94.112,94.052,94.087,6962699987.0
2006-11-01 21:00:00,94.09,94.12,94.022,94.033,3678900001.0
2006-11-01 21:05:00,94.047,94.068,94.018,94.063,2359099989.0
2006-11-01 21:10:00,94.069,94.074,94.025,94.042,3613999971.0
2006-11-01 21:15:00,94.034,94.059,94.017,94.047,4975200003.0
2006-11-01 21:20:00,94.037,94.052,93.98,94.021,6869199971.0
2006-11-01 21:25:00,94.021,94.051,94.008,94.019,3013599994.0
2006-11-01 21:30:00,94.033,94.05,93.977,93.977,3090599981.0
2006-11-01 21:35:00,94.002,94.028,93.98,94.028,1773799999.0
2006-11-01 21:40:00,94.013,94.049,93.996,94.035,3609899985.0
2006-11-01 21:45:00,94.04,94.073,94.005,94.052,3285799992.0
2006-11-01 21:50:00,94.048,94.073,94.013,94.042,1494499988.0
2006-11-01 21:55:00,94.031,94.073,94.029,94.055,1749299979.0
2006-11-01 22:00:00,94.062,94.062,94.014,94.047,3803099977.0
2006-11-01 22:05:00,94.042,94.059,94.008,94.04,1268799997.0
2006-11-01 22:10:00,94.02,94.048,93.973,94.025,1515499990.0
2006-11-01 22:15:00,94.035,94.07,94.007,94.058,1551100006.0
2006-11-01 22:20:00,94.046,94.063,94.017,94.035,1310700004.0
2006-11-01 22:25:00,94.026,94.054,93.998,94.022,1800100001.0
2006-11-01 22:30:00,94.032,94.043,93.973,93.993,1981199997.0
2006-11-01 22:35:00,93.997,94.015,93.976,93.983,1415799985.0
2006-11-01 22:40:00,93.998,94.012,93.964,93.975,1723699994.0
2006-11-01 22:45:00,93.968,94.009,93.962,94.002,2253199991.0
2006-11-01 22:50:00,94.005,94.014,93.963,93.995,1770099982.0
2006-11-01 22:55:00,93.977,94.014,93.921,93.934,1483199985.0
2006-11-01 23:00:00,93.995,93.995,93.94,93.968,828999997.0
2006-11-01 23:05:00,93.953,93.991,93.946,93.959,1196800003.0
2006-11-01 23:10:00,93.974,93.991,93.952,93.962,838899989.0
2006-11-01 23:15:00,93.957,93.995,93.954,93.956,1187299997.0
2006-11-01 23:20:00,93.963,93.995,93.955,93.965,998299996.0
2006-11-01 23:25:00,93.978,94.016,93.956,93.977,1012599991.0
2006-11-01 23:30:00,93.996,93.999,93.953,93.977,1167999999.0
2006-11-01 23:35:00,93.96,94.0,93.927,93.979,985299999.0
2006-11-01 23:40:00,93.974,93.993,93.946,93.968,1295499988.0
2006-11-01 23:45:00,93.978,94.007,93.954,93.978,1055799997.0
2006-11-01 23:50:00,93.967,93.997,93.959,93.98,1052700007.0
2006-11-01 23:55:00,93.968,93.975,93.929,93.929,1127699997.0
2006-11-02 00:00:00,93.938,93.968,93.896,93.954,937699998.0
2006-11-02 00:05:00,93.964,93.989,93.928,93.94,1081099990.0
2006-11-02 00:10:00,93.976,94.001,93.961,94.0,1219899996.0
2006-11-02 00:15:00,94.006,94.013,93.972,93.984,1051499997.0
2006-11-02 00:20:00,93.99,94.001,93.959,93.962,940899999.0
2006-11-02 00:25:00,93.974,94.021,93.964,94.021,1112000002.0
2006-11-02 00:30:00,93.996,94.022,93.97,94.008,841499996.0
2006-11-02 00:35:00,93.988,94.035,93.987,94.004,1172000000.0
2006-11-02 00:40:00,94.036,94.069,94.006,94.011,1173199997.0
2006-11-02 00:45:00,94.029,94.098,94.01,94.08,1221099999.0
2006-11-02 00:50:00,94.067,94.104,94.001,94.053,1126799993.0
2006-11-02 00:55:00,94.058,94.073,94.032,94.06,1353199984.0
2006-11-02 01:00:00,94.035,94.076,94.021,94.049,1159299993.0
2006-11-02 01:05:00,94.032,94.066,94.013,94.029,1182300000.0
2006-11-02 01:10:00,94.045,94.067,94.018,94.039,1200499992.0
2006-11-02 01:15:00,94.073,94.079,94.024,94.053,969299992.0
2006-11-02 01:20:00,94.029,94.055,94.01,94.042,1142799993.0
2006-11-02 01:25:00,94.032,94.045,94.002,94.023,1102100002.0
2006-11-02 01:30:00,94.046,94.057,94.022,94.045,945999992.0
2006-11-02 01:35:00,94.029,94.082,94.025,94.068,965800000.0
2006-11-02 01:40:00,94.08,94.085,94.04,94.082,718799997.0
2006-11-02 01:45:00,94.062,94.124,94.056,94.097,1326799995.0
2006-11-02 01:50:00,94.101,94.117,94.072,94.082,1238799997.0
2006-11-02 01:55:00,94.083,94.098,94.052,94.095,1737699998.0
2006-11-02 02:00:00,94.065,94.089,94.046,94.063,1226199999.0
2006-11-02 02:05:00,94.074,94.089,94.031,94.036,1285699986.0
2006-11-02 02:10:00,94.06,94.069,94.003,94.016,1183200001.0
2006-11-02 02:15:00,94.034,94.07,94.01,94.058,937399999.0
2006-11-02 02:20:00,94.046,94.072,94.038,94.054,799799999.0
2006-11-02 02:25:00,94.042,94.07,94.017,94.05,832500003.0
2006-11-02 02:30:00,94.043,94.064,94.02,94.041,1315900006.0
2006-11-02 02:35:00,94.035,94.076,94.02,94.076,923399994.0
2006-11-02 02:40:00,94.071,94.076,94.034,94.046,1374199986.0
2006-11-02 02:45:00,94.053,94.081,94.031,94.074,1181800004.0
2006-11-02 02:50:00,94.066,94.135,94.046,94.119,1068499996.0
2006-11-02 02:55:00,94.113,94.138,94.079,94.129,1224199996.0
2006-11-02 03:00:00,94.117,94.138,94.096,94.119,1303400005.0
2006-11-02 03:05:00,94.113,94.137,94.096,94.115,1304700000.0
2006-11-02 03:10:00,94.11,94.143,94.079,94.105,1264499998.0
2006-11-02 03:15:00,94.086,94.111,94.045,94.094,1105299994.0
2006-11-02 03:20:00,94.081,94.107,94.056,94.067,1040400002.0
2006-11-02 03:25:00,94.073,94.097,94.051,94.073,1261900001.0
2006-11-02 03:30:00,94.068,94.082,94.039,94.066,1299300002.0
2006-11-02 03:35:00,94.046,94.095,94.046,94.077,1339500002.0
2006-11-02 03:40:00,94.072,94.092,94.012,94.065,1103399996.0
2006-11-02 03:45:00,94.074,94.093,94.055,94.071,1089400001.0
2006-11-02 03:50:00,94.067,94.096,94.052,94.078,1098199998.0
2006-11-02 03:55:00,94.069,94.107,94.056,94.081,909599998.0
2006-11-02 04:00:00,94.076,94.103,94.047,94.057,812299995.0
2006-11-02 04:05:00,94.088,94.092,94.049,94.068,928399992.0
2006-11-02 04:10:00,94.077,94.089,94.049,94.076,844600000.0
2006-11-02 04:15:00,94.076,94.089,94.036,94.061,999699994.0
2006-11-02 04:20:00,94.05,94.089,94.039,94.039,924599997.0
2006-11-02 04:25:00,94.054,94.08,94.027,94.064,1100600010.0
2006-11-02 04:30:00,94.065,94.091,94.04,94.088,816800000.0
2006-11-02 04:35:00,94.103,94.105,94.047,94.07,1311300001.0
2006-11-02 04:40:00,94.091,94.097,94.066,94.074,764899998.0
2006-11-02 04:45:00,94.091,94.111,94.072,94.079,963200005.0
2006-11-02 04:50:00,94.086,94.123,94.075,94.082,946600001.0
2006-11-02 04:55:00,94.097,94.124,94.076,94.094,858300001.0
2006-11-02 05:00:00,94.096,94.125,94.075,94.102,942799997.0
2006-11-02 05:05:00,94.114,94.128,94.083,94.096,947999998.0
2006-11-02 05:10:00,94.099,94.132,94.093,94.115,1081000005.0
2006-11-02 05:15:00,94.13,94.134,94.099,94.125,959599985.0
2006-11-02 05:20:00,94.114,94.13,94.101,94.113,648599999.0
2006-11-02 05:25:00,94.127,94.127,94.083,94.1,1132299999.0
2006-11-02 05:30:00,94.085,94.121,94.072,94.11,795100003.0
2006-11-02 05:35:00,94.088,94.116,94.066,94.1,898999992.0
2006-11-02 05:40:00,94.075,94.114,94.061,94.081,802799998.0
2006-11-02 05:45:00,94.09,94.111,94.057,94.09,777199999.0
2006-11-02 05:50:00,94.059,94.114,94.059,94.094,857700001.0
2006-11-02 05:55:00,94.084,94.106,94.061,94.1,721400002.0
2006-11-02 06:00:00,94.082,94.111,94.049,94.073,711100000.0
2006-11-02 06:05:00,94.072,94.102,94.059,94.093,1266599993.0
2006-11-02 06:10:00,94.079,94.1,94.045,94.081,854600001.0
2006-11-02 06:15:00,94.074,94.11,94.074,94.095,863699998.0
2006-11-02 06:20:00,94.09,94.109,94.063,94.087,694599994.0
2006-11-02 06:25:00,94.056,94.087,94.047,94.064,1188499987.0
2006-11-02 06:30:00,94.08,94.103,94.064,94.088,1079200003.0
2006-11-02 06:35:00,94.088,94.11,94.059,94.095,698799995.0
2006-11-02 06:40:00,94.09,94.099,94.062,94.089,913899994.0
2006-11-02 06:45:00,94.079,94.104,94.059,94.089,820999994.0
2006-11-02 06:50:00,94.064,94.102,94.051,94.076,973699996.0
2006-11-02 06:55:00,94.084,94.105,94.071,94.1,941599996.0
2006-11-02 07:00:00,94.082,94.11,94.068,94.082,838499993.0
2006-11-02 07:05:00,94.08,94.119,94.075,94.078,1222199988.0
2006-11-02 07:10:00,94.084,94.099,94.068,94.093,1035599995.0
2006-11-02 07:15:00,94.083,94.108,94.066,94.074,1163800004.0
2006-11-02 07:20:00,94.086,94.089,94.047,94.08,845600004.0
2006-11-02 07:25:00,94.055,94.073,94.03,94.058,1091399997.0
2006-11-02 07:30:00,94.032,94.05,94.006,94.028,1049700001.0
2006-11-02 07:35:00,94.031,94.078,94.027,94.073,1295199996.0
2006-11-02 07:40:00,94.063,94.105,94.049,94.1,952999998.0
2006-11-02 07:45:00,94.076,94.105,94.062,94.085,941100002.0
2006-11-02 07:50:00,94.086,94.12,94.07,94.102,1087799997.0
2006-11-02 07:55:00,94.108,94.115,94.078,94.113,947299993.0
2006-11-02 08:00:00,94.109,94.12,94.073,94.102,1119099997.0
2006-11-02 08:05:00,94.083,94.126,94.079,94.114,1291600008.0
2006-11-02 08:10:00,94.08,94.131,94.078,94.078,1202899997.0
2006-11-02 08:15:00,94.08,94.084,94.023,94.067,658199997.0
2006-11-02 08:20:00,94.041,94.067,94.029,94.05,1158800006.0
2006-11-02 08:25:00,94.057,94.069,94.033,94.037,1282500002.0
2006-11-02 08:30:00,94.044,94.07,94.031,94.065,708399996.0
2006-11-02 08:35:00,94.06,94.077,94.036,94.058,1525099993.0
2006-11-02 08:40:00,94.066,94.081,94.04,94.061,1126799995.0
2006-11-02 08:45:00,94.046,94.062,93.998,94.017,1123700001.0
2006-11-02 08:50:00,94.003,94.04,93.978,94.02,1167199989.0
2006-11-02 08:55:00,94.034,94.048,93.984,94.005,1243999998.0
2006-11-02 09:00:00,94.012,94.042,93.988,94.005,1354499991.0
2006-11-02 09:05:00,94.033,94.039,93.984,94.019,1165299994.0
2006-11-02 09:10:00,94.008,94.019,93.975,93.997,829199999.0
2006-11-02 09:15:00,94.023,94.064,94.004,94.042,1064899999.0
2006-11-02 09:20:00,94.043,94.083,94.003,94.044,1149000000.0
2006-11-02 09:25:00,94.036,94.067,93.986,93.999,997800007.0
2006-11-02 09:30:00,94.006,94.036,93.976,93.985,1092799994.0
2006-11-02 09:35:00,93.988,94.047,93.979,94.019,1119899994.0
2006-11-02 09:40:00,94.018,94.031,93.986,94.016,968199998.0
2006-11-02 09:45:00,94.008,94.03,93.989,93.995,1196400003.0
2006-11-02 09:50:00,94.006,94.022,93.975,94.019,955100001.0
2006-11-02 09:55:00,94.009,94.018,93.936,93.979,1177300002.0
2006-11-02 10:00:00,93.992,94.024,93.963,94.003,1380799992.0
2006-11-02 10:05:00,94.009,94.039,93.983,94.028,1249100001.0
2006-11-02 10:10:00,94.016,94.047,94.003,94.02,1033199999.0
2006-11-02 10:15:00,94.0,94.026,93.972,93.992,1234799999.0
2006-11-02 10:20:00,93.995,94.012,93.96,93.967,1416900005.0
2006-11-02 10:25:00,93.967,93.988,93.937,93.937,1348299988.0
2006-11-02 10:30:00,93.939,93.984,93.912,93.975,828299995.0
2006-11-02 10:35:00,93.971,93.984,93.92,93.958,1330300005.0
2006-11-02 10:40:00,93.954,93.97,93.929,93.941,1219999984.0
2006-11-02 10:45:00,93.952,93.986,93.938,93.957,1192499998.0
2006-11-02 10:50:00,93.98,93.985,93.922,93.959,1142500003.0
2006-11-02 10:55:00,93.98,94.006,93.951,93.976,1158200001.0
2006-11-02 11:00:00,93.997,94.025,93.969,94.004,1103899998.0
2006-11-02 11:05:00,93.996,94.027,93.986,93.991,1039099996.0
2006-11-02 11:10:00,94.003,94.02,93.978,94.002,1328999999.0
2006-11-02 11:15:00,93.984,94.015,93.973,94.0,1489200002.0
2006-11-02 11:20:00,93.988,94.054,93.976,94.031,1209100002.0
2006-11-02 11:25:00,94.051,94.061,94.001,94.051,1180499988.0
2006-11-02 11:30:00,94.045,94.069,93.89,93.948,1346299992.0
2006-11-02 11:35:00,93.913,93.951,93.886,93.893,969199994.0
2006-11-02 11:40:00,93.878,93.878,93.794,93.812,1340700003.0
2006-11-02 11:45:00,93.812,93.828,93.769,93.773,1114199996.0
2006-11-02 11:50:00,93.783,93.789,93.747,93.771,1270599988.0
2006-11-02 11:55:00,93.76,93.78,93.724,93.728,913400006.0
2006-11-02 12:00:00,93.728,93.767,93.61,93.625,1306399999.0
2006-11-02 12:05:00,93.611,93.694,93.611,93.654,1088499993.0
2006-11-02 12:10:00,93.668,93.719,93.643,93.698,1276300003.0
2006-11-02 12:15:00,93.704,93.785,93.683,93.76,1131399995.0
2006-11-02 12:20:00,93.76,93.78,93.725,93.767,1270600004.0
2006-11-02 12:25:00,93.759,93.773,93.735,93.752,980599995.0
2006-11-02 12:30:00,93.728,93.8,93.728,93.781,828000000.0
2006-11-02 12:35:00,93.793,93.805,93.746,93.765,1021999993.0
2006-11-02 12:40:00,93.791,93.791,93.746,93.759,953299992.0
2006-11-02 12:45:00,93.747,93.787,93.747,93.771,1202999992.0
2006-11-02 12:50:00,93.787,93.787,93.699,93.763,1138099995.0
2006-11-02 12:55:00,93.752,93.787,93.739,93.739,1099999992.0
2006-11-02 13:00:00,93.777,93.833,93.753,93.823,1046099998.0
2006-11-02 13:05:00,93.816,93.862,93.803,93.811,1206699996.0
2006-11-02 13:10:00,93.82,93.865,93.816,93.857,1095699994.0
2006-11-02 13:15:00,93.838,93.869,93.807,93.854,1031399998.0
2006-11-02 13:20:00,93.836,93.859,93.824,93.833,1029900000.0
2006-11-02 13:25:00,93.848,93.876,93.831,93.855,1222399996.0
2006-11-02 13:30:00,93.875,93.908,93.851,93.88,1023799996.0
2006-11-02 13:35:00,93.89,93.962,93.855,93.947,975399999.0
2006-11-02 13:40:00,93.948,93.957,93.881,93.881,1071799994.0
2006-11-02 13:45:00,93.898,93.909,93.842,93.852,925999995.0
2006-11-02 13:50:00,93.836,93.895,93.836,93.89,1421699997.0
2006-11-02 13:55:00,93.873,93.894,93.854,93.887,1020499995.0
2006-11-02 14:00:00,93.891,93.896,93.824,93.842,1049799995.0
2006-11-02 14:05:00,93.827,93.852,93.816,93.838,890200002.0
2006-11-02 14:10:00,93.837,93.841,93.807,93.813,983399990.0
2006-11-02 14:15:00,93.823,93.899,93.823,93.875,1085400006.0
2006-11-02 14:20:00,93.874,93.888,93.819,93.863,1073299997.0
2006-11-02 14:25:00,93.861,93.879,93.818,93.84,865399993.0
2006-11-02 14:30:00,93.84,93.884,93.806,93.862,1128499993.0
2006-11-02 14:35:00,93.859,93.895,93.824,93.865,902099995.0
2006-11-02 14:40:00,93.869,93.893,93.858,93.87,1117299993.0
2006-11-02 14:45:00,93.855,93.919,93.838,93.915,1221900008.0
2006-11-02 14:50:00,93.906,93.948,93.896,93.924,1496399998.0
2006-11-02 14:55:00,93.931,93.942,93.865,93.925,1139799989.0
2006-11-02 15:00:00,93.926,93.977,93.898,93.977,815799999.0
2006-11-02 15:05:00,93.96,94.007,93.951,93.994,1151099989.0
2006-11-02 15:10:00,93.991,93.994,93.948,93.95,1157900002.0
2006-11-02 15:15:00,93.941,94.01,93.926,93.972,1089900007.0
2006-11-02 15:20:00,93.995,94.003,93.933,93.98,985000000.0
2006-11-02 15:25:00,93.955,93.991,93.935,93.991,1009800001.0
2006-11-02 15:30:00,94.007,94.007,93.936,93.956,1285800001.0
2006-11-02 15:35:00,93.956,93.972,93.899,93.923,1146299996.0
2006-11-02 15:40:00,93.935,93.956,93.899,93.941,1292099996.0
2006-11-02 15:45:00,93.941,93.954,93.906,93.951,925399995.0
2006-11-02 15:50:00,93.933,93.994,93.933,93.945,1404299996.0
2006-11-02 15:55:00,93.99,93.994,93.934,93.978,1149899993.0
2006-11-02 16:00:00,93.955,94.021,93.939,93.972,1195399996.0
2006-11-02 16:05:00,93.99,94.009,93.969,93.971,809500004.0
2006-11-02 16:10:00,93.995,94.043,93.969,94.025,1112999998.0
2006-11-02 16:15:00,94.028,94.044,93.98,94.017,938799993.0
2006-11-02 16:20:00,94.017,94.018,93.97,93.994,1144999997.0
2006-11-02 16:25:00,93.997,94.001,93.959,93.97,1002199998.0
2006-11-02 16:30:00,93.977,94.009,93.97,93.994,1028200005.0
2006-11-02 16:35:00,94.002,94.005,93.936,93.968,1603900006.0
2006-11-02 16:40:00,93.992,93.992,93.923,93.945,962600000.0
2006-11-02 16:45:00,93.943,93.96,93.917,93.932,1286099999.0
2006-11-02 16:50:00,93.94,93.973,93.913,93.973,1001200002.0
2006-11-02 16:55:00,93.945,93.99,93.937,93.948,933399994.0
2006-11-02 17:00:00,93.923,94.004,93.923,93.993,955099994.0
2006-11-02 17:05:00,93.992,94.013,93.973,94.003,965199995.0
2006-11-02 17:10:00,93.983,94.001,93.96,93.991,1126099999.0
2006-11-02 17:15:00,93.976,93.995,93.954,93.969,1208999996.0
2006-11-02 17:20:00,93.97,94.007,93.959,93.98,859200000.0
2006-11-02 17:25:00,93.981,94.01,93.942,93.951,1244100001.0
2006-11-02 17:30:00,93.972,94.011,93.954,94.0,1184899989.0
2006-11-02 17:35:00,94.005,94.034,93.982,94.021,1192299998.0
2006-11-02 17:40:00,94.025,94.04,93.997,94.018,1049299985.0
2006-11-02 17:45:00,94.024,94.036,93.992,93.992,1109600007.0
2006-11-02 17:50:00,94.015,94.08,93.979,94.055,1275599989.0
2006-11-02 17:55:00,94.068,94.068,94.031,94.041,1019400005.0
2006-11-02 18:00:00,94.024,94.07,94.02,94.05,7000899954.0
2006-11-02 18:05:00,94.04,94.08,94.04,94.07,8630999945.0
2006-11-02 18:10:00,94.054,94.08,94.04,94.08,6928999967.0
2006-11-02 18:15:00,94.07,94.08,94.021,94.05,5926299968.0
2006-11-02 18:20:00,94.056,94.068,94.03,94.04,9397599999.0
2006-11-02 18:25:00,94.05,94.082,94.03,94.075,8048400004.0
2006-11-02 18:30:00,94.077,94.092,94.044,94.048,8135099956.0
2006-11-02 18:35:00,94.07,94.086,94.014,94.072,5542299988.0
2006-11-02 18:40:00,94.064,94.102,94.037,94.099,5706200001.0
2006-11-02 18:45:00,94.068,94.099,94.051,94.086,3113300000.0
2006-11-02 18:50:00,94.077,94.089,94.044,94.054,6697399954.0
2006-11-02 18:55:00,94.078,94.111,94.053,94.1,5000299958.0
2006-11-02 19:00:00,94.092,94.113,94.064,94.095,1939999991.0
2006-11-02 19:05:00,94.073,94.096,94.036,94.07,5650499990.0
2006-11-02 19:10:00,94.063,94.091,94.036,94.076,1958899998.0
2006-11-02 19:15:00,94.074,94.074,94.005,94.014,4746199995.0
2006-11-02 19:20:00,94.038,94.061,93.996,94.05,4243200000.0
2006-11-02 19:25:00,94.042,94.076,94.029,94.05,6131299997.0
2006-11-02 19:30:00,94.055,94.101,94.027,94.063,4295699989.0
2006-11-02 19:35:00,94.058,94.114,94.051,94.101,3625599975.0
2006-11-02 19:40:00,94.082,94.143,94.073,94.106,4271599982.0
2006-11-02 19:45:00,94.083,94.108,94.055,94.084,2914099980.0
2006-11-02 19:50:00,94.099,94.107,94.017,94.031,2761699999.0
2006-11-02 19:55:00,94.03,94.07,94.013,94.048,3447500000.0
2006-11-02 20:00:00,94.047,94.08,94.029,94.058,2432299997.0
2006-11-02 20:05:00,94.055,94.104,94.049,94.076,3121199981.0
2006-11-02 20:10:00,94.084,94.105,94.044,94.07,4826199984.0
2006-11-02 20:15:00,94.051,94.09,94.046,94.068,4820999991.0
2006-11-02 20:20:00,94.083,94.089,94.034,94.08,4153599990.0
2006-11-02 20:25:00,94.077,94.093,94.03,94.08,5775199971.0
2006-11-02 20:30:00,94.09,94.115,94.038,94.094,6263999959.0
2006-11-02 20:35:00,94.094,94.114,94.071,94.086,4619699975.0
2006-11-02 20:40:00,94.095,94.12,94.072,94.078,5786599987.0
2006-11-02 20:45:00,94.094,94.103,94.059,94.072,4324099990.0
2006-11-02 20:50:00,94.055,94.111,94.049,94.093,4312699978.0
2006-11-02 20:55:00,94.109,94.113,94.043,94.068,6997899974.0
2006-11-02 21:00:00,94.1,94.109,94.066,94.068,3085299984.0
2006-11-02 21:05:00,94.056,94.105,94.056,94.09,2468900009.0
2006-11-02 21:10:00,94.09,94.111,94.062,94.107,3224000004.0
2006-11-02 21:15:00,94.094,94.112,94.057,94.098,4797399979.0
2006-11-02 21:20:00,94.096,94.11,94.054,94.075,6640299990.0
2006-11-02 21:25:00,94.053,94.085,94.042,94.059,3180300003.0
2006-11-02 21:30:00,94.083,94.089,94.04,94.06,2783399988.0
2006-11-02 21:35:00,94.058,94.073,94.007,94.054,1735100001.0
2006-11-02 21:40:00,94.04,94.072,94.025,94.042,3744599978.0
2006-11-02 21:45:00,94.027,94.075,94.008,94.042,3364999994.0
2006-11-02 21:50:00,94.037,94.07,94.02,94.049,1496099986.0
2006-11-02 21:55:00,94.073,94.098,94.057,94.062,1790399991.0
2006-11-02 22:00:00,94.089,94.1,94.039,94.067,3879799989.0
2006-11-02 22:05:00,94.087,94.095,94.041,94.048,1209699997.0
2006-11-02 22:10:00,94.06,94.112,94.046,94.08,1629099994.0
2006-11-02 22:15:00,94.083,94.107,94.046,94.068,1719699986.0
2006-11-02 22:20:00,94.078,94.099,94.055,94.066,1102099997.0
2006-11-02 22:25:00,94.087,94.091,94.047,94.072,1700599992.0
2006-11-02 22:30:00,94.09,94.099,94.058,94.074,1891900001.0
2006-11-02 22:35:00,94.082,94.088,94.05,94.06,1285799994.0
2006-11-02 22:40:00,94.054,94.077,94.039,94.068,1899100003.0
2006-11-02 22:45:00,94.073,94.073,94.012,94.055,2325199989.0
2006-11-02 22:50:00,94.047,94.059,93.996,94.037,1673800003.0
2006-11-02 22:55:00,94.025,94.046,93.947,94.004,1312399995.0
2006-11-02 23:00:00,94.029,94.046,94.007,94.04,857999995.0
2006-11-02 23:05:00,94.021,94.05,94.001,94.027,966799993.0
2006-11-02 23:10:00,94.03,94.045,94.005,94.008,888099999.0
2006-11-02 23:15:00,94.031,94.034,93.969,93.992,897299993.0
2006-11-02 23:20:00,94.01,94.032,93.981,94.017,1091200005.0
2006-11-02 23:25:00,94.013,94.041,93.991,94.012,1070599993.0
2006-11-02 23:30:00,94.02,94.037,93.989,94.024,1067699993.0
2006-11-02 23:35:00,94.027,94.03,93.985,93.985,1030100002.0
2006-11-02 23:40:00,94.009,94.035,93.996,94.017,1531500005.0
2006-11-02 23:45:00,94.004,94.037,94.001,94.008,945199992.0
2006-11-02 23:50:00,94.029,94.057,94.007,94.038,1104399993.0
2006-11-02 23:55:00,94.042,94.06,94.025,94.04,844200005.0
2006-11-03 00:00:00,94.027,94.03,93.99,94.028,911000000.0
2006-11-03 00:05:00,94.017,94.046,93.995,94.028,1042599995.0
2006-11-03 00:10:00,94.045,94.08,94.026,94.047,886999995.0
2006-11-03 00:15:00,94.068,94.07,94.016,94.06,765899999.0
2006-11-03 00:20:00,94.051,94.068,94.031,94.068,844999999.0
2006-11-03 00:25:00,94.082,94.083,94.047,94.07,1189099991.0
2006-11-03 00:30:00,94.06,94.123,94.045,94.072,1114300002.0
2006-11-03 00:35:00,94.098,94.123,94.044,94.058,1272100003.0
2006-11-03 00:40:00,94.085,94.086,94.038,94.071,1065799995.0
2006-11-03 00:45:00,94.072,94.094,94.044,94.061,1433500012.0
2006-11-03 00:50:00,94.065,94.097,94.051,94.063,1354899999.0
2006-11-03 00:55:00,94.081,94.096,94.048,94.076,1288799999.0
2006-11-03 01:00:00,94.064,94.106,94.049,94.095,894200000.0
2006-11-03 01:05:00,94.09,94.098,94.061,94.093,698399995.0
2006-11-03 01:10:00,94.082,94.094,94.024,94.055,1076699990.0
2006-11-03 01:15:00,94.037,94.076,94.023,94.068,754499995.0
2006-11-03 01:20:00,94.059,94.073,94.022,94.055,963799999.0
2006-11-03 01:25:00,94.047,94.08,94.033,94.041,933600003.0
2006-11-03 01:30:00,94.061,94.077,94.041,94.051,1031900000.0
2006-11-03 01:35:00,94.05,94.075,94.04,94.058,1094899997.0
2006-11-03 01:40:00,94.055,94.077,94.038,94.048,920200003.0
2006-11-03 01:45:00,94.07,94.07,94.022,94.035,1167000005.0
2006-11-03 01:50:00,94.034,94.068,93.973,94.01,1370500008.0
2006-11-03 01:55:00,94.022,94.025,93.987,94.011,1713299999.0
2006-11-03 02:00:00,94.013,94.038,93.995,94.006,859899994.0
2006-11-03 02:05:00,94.022,94.032,93.998,94.023,1514999995.0
2006-11-03 02:10:00,94.006,94.037,93.985,94.013,773299997.0
2006-11-03 02:15:00,94.007,94.038,94.0,94.03,1421599990.0
2006-11-03 02:20:00,94.025,94.05,94.003,94.04,921799996.0
2006-11-03 02:25:00,94.045,94.061,94.009,94.048,978899999.0
2006-11-03 02:30:00,94.034,94.059,94.003,94.029,1009699996.0
2006-11-03 02:35:00,94.021,94.053,94.002,94.037,890400000.0
2006-11-03 02:40:00,94.049,94.05,94.016,94.05,1145199992.0
2006-11-03 02:45:00,94.026,94.08,94.026,94.08,1107999997.0
2006-11-03 02:50:00,94.074,94.087,94.048,94.064,912899997.0
2006-11-03 02:55:00,94.079,94.097,94.052,94.066,1437799992.0
2006-11-03 03:00:00,94.048,94.081,94.038,94.067,1054099995.0
2006-11-03 03:05:00,94.07,94.075,94.044,94.07,1036599990.0
2006-11-03 03:10:00,94.052,94.078,94.036,94.055,1122399992.0
2006-11-03 03:15:00,94.055,94.075,94.028,94.052,1178799989.0
2006-11-03 03:20:00,94.058,94.058,94.011,94.036,1074899995.0
2006-11-03 03:25:00,94.042,94.048,94.014,94.044,949799991.0
2006-11-03 03:30:00,94.045,94.052,94.016,94.028,1145500001.0
2006-11-03 03:35:00,94.023,94.04,94.0,94.014,936999991.0
2006-11-03 03:40:00,94.01,94.058,94.0,94.058,1039699993.0
2006-11-03 03:45:00,94.048,94.067,94.018,94.052,1149799998.0
2006-11-03 03:50:00,94.054,94.067,94.014,94.021,986599997.0
2006-11-03 03:55:00,94.043,94.052,94.006,94.032,991400001.0
2006-11-03 04:00:00,94.016,94.054,94.013,94.032,883400001.0
2006-11-03 04:05:00,94.049,94.065,94.022,94.027,957299997.0
2006-11-03 04:10:00,94.038,94.058,94.014,94.017,893599998.0
2006-11-03 04:15:00,94.022,94.046,94.008,94.038,1108099997.0
2006-11-03 04:20:00,94.025,94.056,93.998,94.05,950699998.0
2006-11-03 04:25:00,94.045,94.062,94.02,94.04,776999991.0
2006-11-03 04:30:00,94.04,94.061,94.01,94.032,867700004.0
2006-11-03 04:35:00,94.035,94.065,94.019,94.046,903799993.0
2006-11-03 04:40:00,94.048,94.063,94.0,94.043,1166499998.0
2006-11-03 04:45:00,94.048,94.072,94.022,94.03,1074100004.0
2006-11-03 04:50:00,94.045,94.053,94.021,94.026,841599995.0
2006-11-03 04:55:00,94.041,94.056,94.022,94.023,670799997.0
2006-11-03 05:00:00,94.045,94.055,94.0,94.033,1144599987.0
2006-11-03 05:05:00,94.027,94.055,94.006,94.021,962899996.0
2006-11-03 05:10:00,94.02,94.055,94.007,94.025,935099987.0
2006-11-03 05:15:00,94.018,94.048,94.014,94.045,756099994.0
2006-11-03 05:20:00,94.05,94.05,94.015,94.045,730500005.0
2006-11-03 05:25:00,94.046,94.048,94.01,94.041,708599992.0
2006-11-03 05:30:00,94.033,94.058,94.011,94.04,677799999.0
2006-11-03 05:35:00,94.017,94.038,94.007,94.027,1047000002.0
2006-11-03 05:40:00,94.021,94.043,93.999,94.037,704899996.0
2006-11-03 05:45:00,94.022,94.045,93.981,94.035,579999994.0
2006-11-03 05:50:00,94.03,94.048,94.004,94.025,1018500005.0
2006-11-03 05:55:00,93.998,94.048,93.998,94.013,1131899995.0
2006-11-03 06:00:00,94.016,94.042,94.0,94.017,1044699995.0
2006-11-03 06:05:00,94.008,94.05,94.008,94.05,1285799992.0
2006-11-03 06:10:00,94.038,94.055,94.005,94.029,954199996.0
2006-11-03 06:15:00,94.019,94.051,94.007,94.032,1163499995.0
2006-11-03 06:20:00,94.041,94.046,94.005,94.024,1033999997.0
2006-11-03 06:25:00,94.014,94.064,94.004,94.034,781399993.0
2006-11-03 06:30:00,94.031,94.047,94.012,94.045,732399998.0
2006-11-03 06:35:00,94.039,94.055,94.004,94.033,891100000.0
2006-11-03 06:40:00,94.024,94.046,94.007,94.029,799999997.0
2006-11-03 06:45:00,94.02,94.055,94.002,94.007,837700012.0
2006-11-03 06:50:00,94.025,94.047,94.006,94.019,1034500001.0
2006-11-03 06:55:00,94.04,94.045,94.011,94.04,1109300000.0
2006-11-03 07:00:00,94.031,94.046,94.001,94.032,919600003.0
2006-11-03 07:05:00,94.036,94.055,93.996,94.038,831699999.0
2006-11-03 07:10:00,94.04,94.076,94.013,94.036,1407499994.0
2006-11-03 07:15:00,94.053,94.07,94.037,94.042,957799995.0
2006-11-03 07:20:00,94.043,94.066,94.022,94.037,1233000004.0
2006-11-03 07:25:00,94.034,94.067,94.008,94.04,1095899995.0
2006-11-03 07:30:00,94.037,94.059,94.006,94.027,825500001.0
2006-11-03 07:35:00,94.022,94.068,94.019,94.04,1009900001.0
2006-11-03 07:40:00,94.037,94.067,94.024,94.045,818999997.0
2006-11-03 07:45:00,94.019,94.058,94.013,94.023,1173299992.0
2006-11-03 07:50:00,94.047,94.058,94.019,94.042,1095799998.0
2006-11-03 07:55:00,94.047,94.051,94.011,94.03,949899999.0
2006-11-03 08:00:00,94.048,94.06,94.012,94.049,1253599999.0
2006-11-03 08:05:00,94.045,94.056,94.01,94.027,1116699996.0
2006-11-03 08:10:00,94.025,94.062,94.011,94.035,990700000.0
2006-11-03 08:15:00,94.026,94.045,94.0,94.032,796899993.0
2006-11-03 08:20:00,94.035,94.049,94.001,94.01,899999998.0
2006-11-03 08:25:00,94.029,94.04,94.011,94.027,1319900002.0
2006-11-03 08:30:00,94.025,94.025,93.948,93.958,825199990.0
2006-11-03 08:35:00,93.95,93.996,93.95,93.981,1180000000.0
2006-11-03 08:40:00,93.993,94.004,93.964,93.964,1046600000.0
2006-11-03 08:45:00,93.972,94.011,93.961,93.992,1004499995.0
2006-11-03 08:50:00,93.975,93.996,93.932,93.958,956899997.0
2006-11-03 08:55:00,93.965,93.983,93.948,93.964,1060399995.0
2006-11-03 09:00:00,93.976,93.997,93.953,93.981,1259100000.0
2006-11-03 09:05:00,93.99,93.999,93.933,93.997,1042799992.0
2006-11-03 09:10:00,93.989,93.998,93.948,93.987,1009200010.0
2006-11-03 09:15:00,93.983,94.001,93.943,93.963,825600001.0
2006-11-03 09:20:00,93.968,93.993,93.957,93.976,1093100001.0
2006-11-03 09:25:00,93.986,94.002,93.963,93.983,1082399999.0
2006-11-03 09:30:00,93.991,94.005,93.974,93.995,1008199993.0
2006-11-03 09:35:00,93.961,94.01,93.961,93.98,1290699998.0
2006-11-03 09:40:00,93.974,94.001,93.956,93.961,861399997.0
2006-11-03 09:45:00,93.961,93.984,93.916,93.957,899499991.0
2006-11-03 09:50:00,93.954,93.962,93.92,93.933,1040200002.0
2006-11-03 09:55:00,93.943,93.958,93.901,93.908,1134099996.0
2006-11-03 10:00:00,93.9,93.938,93.89,93.918,1017800004.0
2006-11-03 10:05:00,93.911,93.948,93.893,93.928,446899997.0
2006-11-03 10:10:00,93.927,93.96,93.907,93.923,758400006.0
2006-11-03 10:15:00,93.942,93.956,93.908,93.913,1091699998.0
2006-11-03 10:20:00,93.918,93.94,93.886,93.94,1299899997.0
2006-11-03 10:25:00,93.912,93.95,93.897,93.933,1221299989.0
2006-11-03 10:30:00,93.942,93.966,93.892,93.94,996900006.0
2006-11-03 10:35:00,93.938,93.972,93.926,93.954,895099991.0
2006-11-03 10:40:00,93.954,93.957,93.91,93.92,1214600001.0
2006-11-03 10:45:00,93.94,93.962,93.923,93.948,872600000.0
2006-11-03 10:50:00,93.96,93.96,93.893,93.929,1184599996.0
2006-11-03 10:55:00,93.942,93.952,93.916,93.95,1334799998.0
2006-11-03 11:00:00,93.939,93.972,93.929,93.943,908599996.0
2006-11-03 11:05:00,93.954,93.983,93.935,93.962,1154299997.0
2006-11-03 11:10:00,93.963,93.985,93.93,93.952,1278100006.0
2006-11-03 11:15:00,93.949,93.988,93.949,93.958,1270000000.0
2006-11-03 11:20:00,93.967,94.0,93.951,93.975,1271999997.0
2006-11-03 11:25:00,93.961,93.977,93.938,93.959,1150599996.0
2006-11-03 11:30:00,93.968,93.968,93.918,93.943,1059700003.0
2006-11-03 11:35:00,93.947,93.972,93.927,93.944,1267000000.0
2006-11-03 11:40:00,93.944,93.985,93.927,93.985,1288099991.0
2006-11-03 11:45:00,93.958,94.01,93.958,93.981,1207199996.0
2006-11-03 11:50:00,94.0,94.006,93.966,93.968,1210400002.0
2006-11-03 11:55:00,93.983,93.99,93.956,93.983,1234099997.0
2006-11-03 12:00:00,93.985,94.007,93.958,93.974,1094999999.0
2006-11-03 12:05:00,93.969,93.986,93.93,93.93,1097200008.0
2006-11-03 12:10:00,93.946,93.978,93.905,93.964,1307899989.0
2006-11-03 12:15:00,93.968,93.984,93.924,93.931,932299986.0
2006-11-03 12:20:00,93.946,93.971,93.92,93.968,1105400002.0
2006-11-03 12:25:00,93.962,93.983,93.943,93.96,1104199997.0
2006-11-03 12:30:00,93.953,93.965,93.924,93.932,1112099993.0
2006-11-03 12:35:00,93.937,93.946,93.9,93.919,1079300002.0
2006-11-03 12:40:00,93.943,93.957,93.923,93.928,985899994.0
2006-11-03 12:45:00,93.929,93.97,93.913,93.921,1124799993.0
2006-11-03 12:50:00,93.915,93.957,93.889,93.947,965500004.0
2006-11-03 12:55:00,93.907,93.955,93.9,93.912,1210499992.0
2006-11-03 13:00:00,93.935,94.012,93.928,93.992,1174499998.0
2006-11-03 13:05:00,93.998,94.003,93.946,93.995,891199995.0
2006-11-03 13:10:00,93.993,94.006,93.958,93.978,1142199983.0
2006-11-03 13:15:00,93.966,93.986,93.923,93.969,1026299994.0
2006-11-03 13:20:00,93.973,94.008,93.959,94.002,975600005.0
2006-11-03 13:25:00,93.977,94.0,93.959,93.976,1338999992.0
2006-11-03 13:30:00,93.992,94.007,93.958,93.973,1056299995.0
2006-11-03 13:35:00,93.962,93.996,93.95,93.971,911199992.0
2006-11-03 13:40:00,93.957,93.977,93.933,93.956,1198300004.0
2006-11-03 13:45:00,93.975,94.0,93.947,93.979,1092799996.0
2006-11-03 13:50:00,93.994,94.017,93.975,94.013,1224999996.0
2006-11-03 13:55:00,94.01,94.015,93.972,93.976,870699995.0
2006-11-03 14:00:00,93.981,94.003,93.952,93.972,1330400000.0
2006-11-03 14:05:00,93.979,93.994,93.961,93.984,1052399991.0
2006-11-03 14:10:00,93.972,93.993,93.952,93.985,1180600001.0
2006-11-03 14:15:00,93.964,93.992,93.944,93.975,1135499991.0
2006-11-03 14:20:00,93.98,94.012,93.952,93.984,1171600003.0
2006-11-03 14:25:00,94.0,94.014,93.953,93.956,619799997.0
2006-11-03 14:30:00,93.948,93.984,93.919,93.972,1231999999.0
2006-11-03 14:35:00,93.98,93.98,93.94,93.962,1166799991.0
2006-11-03 14:40:00,93.958,93.974,93.929,93.956,1104899999.0
2006-11-03 14:45:00,93.951,93.958,93.916,93.938,1139399996.0
2006-11-03 14:50:00,93.936,93.965,93.905,93.935,1236399997.0
2006-11-03 14:55:00,93.936,93.98,93.899,93.922,1044100005.0
2006-11-03 15:00:00,93.94,93.955,93.9,93.924,963599993.0
2006-11-03 15:05:00,93.904,93.959,93.875,93.95,942699999.0
2006-11-03 15:10:00,93.931,93.953,93.879,93.9,979500002.0
2006-11-03 15:15:00,93.872,93.949,93.862,93.918,1213199990.0
2006-11-03 15:20:00,93.921,93.94,93.834,93.886,1123799993.0
2006-11-03 15:25:00,93.902,93.965,93.885,93.913,1133799994.0
2006-11-03 15:30:00,93.88,94.042,93.873,93.954,1170300007.0
2006-11-03 15:35:00,93.959,94.008,93.897,93.897,1035799992.0
2006-11-03 15:40:00,93.899,93.952,93.852,93.912,950799995.0
2006-11-03 15:45:00,93.929,93.979,93.909,93.924,1015599994.0
2006-11-03 15:50:00,93.942,94.013,93.92,93.956,1388199999.0
2006-11-03 15:55:00,93.947,93.995,93.886,93.982,949600007.0
2006-11-03 16:00:00,93.963,94.07,93.963,94.045,1224700005.0
2006-11-03 16:05:00,94.037,94.047,93.994,94.023,1025499989.0
2006-11-03 16:10:00,94.005,94.033,93.971,94.009,1572599998.0
2006-11-03 16:15:00,93.998,94.025,93.956,93.996,1028599999.0
2006-11-03 16:20:00,93.994,94.043,93.977,94.043,1072799989.0
2006-11-03 16:25:00,94.031,94.046,93.979,94.013,1089299991.0
2006-11-03 16:30:00,94.018,94.043,93.99,94.042,1374600007.0
2006-11-03 16:35:00,94.013,94.059,94.01,94.057,1068099999.0
2006-11-03 16:40:00,94.042,94.068,94.017,94.032,908399993.0
2006-11-03 16:45:00,94.046,94.048,93.976,93.995,1185300001.0
2006-11-03 16:50:00,94.013,94.033,93.987,94.011,840899999.0
2006-11-03 16:55:00,93.984,94.034,93.944,93.944,1150099992.0
2006-11-03 17:00:00,93.942,94.003,93.938,93.992,1191099995.0
2006-11-03 17:05:00,93.991,94.029,93.963,93.999,1213499999.0
2006-11-03 17:10:00,93.954,93.993,93.945,93.983,1284300010.0
2006-11-03 17:15:00,93.988,94.019,93.958,94.003,1101400000.0
2006-11-03 17:20:00,93.975,94.012,93.96,94.0,1123999998.0
2006-11-03 17:25:00,93.976,94.007,93.974,93.992,952399992.0
2006-11-03 17:30:00,93.97,94.005,93.955,93.987,1334199999.0
2006-11-03 17:35:00,94.007,94.013,93.959,93.968,1148199997.0
2006-11-03 17:40:00,93.96,93.994,93.941,93.967,1184799991.0
2006-11-03 17:45:00,93.968,94.005,93.951,93.966,936999999.0
2006-11-03 17:50:00,93.984,94.002,93.953,94.002,1011899995.0
2006-11-03 17:55:00,93.995,94.04,93.981,94.023,1109799995.0
2006-11-03 18:00:00,94.041,94.08,94.007,94.06,7794499946.0
2006-11-03 18:05:00,94.07,94.09,94.05,94.07,9449999925.0
2006-11-03 18:10:00,94.005,94.07,93.967,94.06,7308799983.0
2006-11-03 18:15:00,94.07,94.07,93.981,94.04,7032499995.0
2006-11-03 18:20:00,94.013,94.045,93.992,94.04,7369899991.0
2006-11-03 18:25:00,94.017,94.045,93.996,94.028,7965599994.0
2006-11-03 18:30:00,94.042,94.07,94.007,94.041,7466200003.0
2006-11-03 18:35:00,94.046,94.051,93.997,94.019,5700299997.0
2006-11-03 18:40:00,94.043,94.05,93.994,94.021,5432699993.0
2006-11-03 18:45:00,94.006,94.038,94.001,94.025,2830399998.0
2006-11-03 18:50:00,93.991,94.065,93.985,94.044,6422299995.0
2006-11-03 18:55:00,94.042,94.069,94.007,94.033,4814199963.0
2006-11-03 19:00:00,94.031,94.073,94.008,94.063,1938300000.0
2006-11-03 19:05:00,94.061,94.086,94.03,94.06,5293399972.0
2006-11-03 19:10:00,94.058,94.081,94.035,94.058,1938200004.0
2006-11-03 19:15:00,94.047,94.061,93.998,94.027,3975899980.0
2006-11-03 19:20:00,94.05,94.05,93.992,94.042,4455599983.0
2006-11-03 19:25:00,94.041,94.075,94.012,94.048,5643199990.0
2006-11-03 19:30:00,94.065,94.07,94.008,94.033,4538599989.0
2006-11-03 19:35:00,94.028,94.057,94.01,94.034,3298999994.0
2006-11-03 19:40:00,94.049,94.083,94.007,94.055,3972599976.0
2006-11-03 19:45:00,94.072,94.08,94.045,94.05,3055099988.0
2006-11-03 19:50:00,94.061,94.083,94.028,94.045,2969899995.0
2006-11-03 19:55:00,94.039,94.073,94.029,94.041,3020299987.0
2006-11-03 20:00:00,94.038,94.068,94.028,94.055,2287900000.0
2006-11-03 20:05:00,94.054,94.071,94.026,94.063,2630699989.0
2006-11-03 20:10:00,94.05,94.065,93.994,94.022,4789299979.0
2006-11-03 20:15:00,94.03,94.069,94.02,94.052,4342500001.0
2006-11-03 20:20:00,94.067,94.081,94.036,94.065,4505599984.0
2006-11-03 20:25:00,94.084,94.11,94.065,94.1,5746699999.0
2006-11-03 20:30:00,94.11,94.12,94.04,94.071,5211500006.0
2006-11-03 20:35:00,94.082,94.09,94.037,94.073,4756599991.0
2006-11-03 20:40:00,94.089,94.105,94.047,94.07,5167099988.0
2006-11-03 20:45:00,94.09,94.092,94.036,94.073,5301299980.0
2006-11-03 20:50:00,94.07,94.083,94.026,94.057,4485099999.0
2006-11-03 20:55:00,94.071,94.13,94.029,94.073,7824199981.0
2006-11-03 21:00:00,94.12,94.13,94.036,94.059,3068099983.0
2006-11-03 21:05:00,94.071,94.111,94.052,94.076,2514100002.0
2006-11-03 21:10:00,94.092,94.104,94.062,94.085,3332299994.0
2006-11-03 21:15:00,94.097,94.123,94.057,94.095,4832799979.0
2006-11-03 21:20:00,94.091,94.111,94.047,94.097,6677199985.0
2006-11-03 21:25:00,94.094,94.113,94.072,94.097,3043799998.0
2006-11-03 21:30:00,94.098,94.111,94.054,94.09,3001499997.0
2006-11-03 21:35:00,94.088,94.106,94.063,94.084,1647399993.0
2006-11-03 21:40:00,94.078,94.116,94.054,94.116,3627600000.0
2006-11-03 21:45:00,94.09,94.113,94.055,94.075,3276399983.0
2006-11-03 21:50:00,94.09,94.118,94.072,94.084,1811999991.0
2006-11-03 21:55:00,94.107,94.118,94.06,94.07,1773499992.0
2006-11-03 22:00:00,94.097,94.146,94.068,94.113,3794099981.0
2006-11-03 22:05:00,94.098,94.14,94.085,94.1,1299199991.0
2006-11-03 22:10:00,94.14,94.145,94.081,94.094,1660600001.0
2006-11-03 22:15:00,94.099,94.147,94.096,94.121,1591499999.0
2006-11-03 22:20:00,94.114,94.175,94.11,94.138,1534899995.0
2006-11-03 22:25:00,94.132,94.158,94.078,94.078,2227499996.0
2006-11-03 22:30:00,94.108,94.131,94.06,94.084,2198899990.0
2006-11-03 22:35:00,94.081,94.12,94.052,94.064,1756200015.0
2006-11-03 22:40:00,94.082,94.105,94.043,94.063,1855299982.0
2006-11-03 22:45:00,94.082,94.128,94.032,94.061,2219999990.0
2006-11-03 22:50:00,94.098,94.124,94.057,94.087,1837299989.0
2006-11-03 22:55:00,94.092,94.127,94.028,94.064,1549499995.0
2006-11-03 23:00:00,94.124,94.128,94.072,94.118,1257499996.0
2006-11-03 23:05:00,94.122,94.129,94.061,94.066,1101200007.0
2006-11-03 23:10:00,94.091,94.122,94.074,94.082,1032599999.0
2006-11-03 23:15:00,94.103,94.133,94.071,94.116,1152899988.0
2006-11-03 23:20:00,94.09,94.131,94.069,94.103,1047199996.0
2006-11-03 23:25:00,94.127,94.144,94.086,94.094,1212999994.0
2006-11-03 23:30:00,94.112,94.134,94.08,94.105,1257100000.0
2006-11-03 23:35:00,94.125,94.146,94.073,94.112,1315199997.0
2006-11-03 23:40:00,94.12,94.123,94.074,94.095,1345599992.0
2006-11-03 23:45:00,94.086,94.115,94.073,94.089,1209899998.0
2006-11-03 23:50:00,94.058,94.106,94.058,94.081,1099799997.0
2006-11-03 23:55:00,94.072,94.133,94.059,94.108,1300299995.0
2006-11-06 00:00:00,94.152,94.194,94.093,94.17,1158499996.0
2006-11-06 00:05:00,94.172,94.179,94.081,94.109,1099899999.0
2006-11-06 00:10:00,94.119,94.14,94.1,94.128,830300003.0
2006-11-06 00:15:00,94.125,94.132,94.062,94.091,876399999.0
2006-11-06 00:20:00,94.065,94.104,94.056,94.088,1098199996.0
2006-11-06 00:25:00,94.084,94.105,94.066,94.083,820599999.0
2006-11-06 00:30:00,94.075,94.096,94.048,94.086,846199998.0
2006-11-06 00:35:00,94.08,94.119,94.08,94.113,1200199990.0
2006-11-06 00:40:00,94.098,94.115,94.054,94.054,793299994.0
2006-11-06 00:45:00,94.049,94.098,94.037,94.08,1283800000.0
2006-11-06 00:50:00,94.088,94.109,94.071,94.098,1000699991.0
2006-11-06 00:55:00,94.083,94.105,94.053,94.09,1174599999.0
2006-11-06 01:00:00,94.065,94.112,94.063,94.102,965299994.0
2006-11-06 01:05:00,94.088,94.117,94.069,94.107,782999996.0
2006-11-06 01:10:00,94.111,94.113,94.056,94.08,1307299990.0
2006-11-06 01:15:00,94.081,94.1,94.056,94.08,1036699999.0
2006-11-06 01:20:00,94.087,94.087,94.023,94.023,947400001.0
2006-11-06 01:25:00,94.042,94.073,94.013,94.039,965099995.0
2006-11-06 01:30:00,94.074,94.083,94.031,94.054,979099998.0
2006-11-06 01:35:00,94.042,94.067,94.022,94.041,910299991.0
2006-11-06 01:40:00,94.035,94.072,94.024,94.072,1087200000.0
2006-11-06 01:45:00,94.073,94.077,94.031,94.054,997299993.0
2006-11-06 01:50:00,94.057,94.085,94.04,94.083,1099799993.0
2006-11-06 01:55:00,94.084,94.084,94.022,94.052,1268600001.0
2006-11-06 02:00:00,94.041,94.072,93.991,94.026,1256600000.0
2006-11-06 02:05:00,94.047,94.055,94.01,94.015,1397399999.0
2006-11-06 02:10:00,94.037,94.05,93.995,94.05,1127100007.0
2006-11-06 02:15:00,94.03,94.067,94.016,94.054,1106300008.0
2006-11-06 02:20:00,94.048,94.08,94.038,94.048,1256699992.0
2006-11-06 02:25:00,94.06,94.082,94.046,94.061,1329299988.0
2006-11-06 02:30:00,94.07,94.085,94.039,94.059,815400001.0
2006-11-06 02:35:00,94.079,94.107,94.058,94.071,997999998.0
2006-11-06 02:40:00,94.078,94.108,94.055,94.086,1250600001.0
2006-11-06 02:45:00,94.087,94.111,94.071,94.11,880899989.0
2006-11-06 02:50:00,94.117,94.12,94.081,94.093,842499998.0
2006-11-06 02:55:00,94.104,94.137,94.096,94.125,1240500001.0
2006-11-06 03:00:00,94.11,94.138,94.093,94.125,1029299991.0
2006-11-06 03:05:00,94.117,94.141,94.071,94.086,1011399997.0
2006-11-06 03:10:00,94.09,94.1,94.054,94.085,986299995.0
2006-11-06 03:15:00,94.072,94.097,94.051,94.067,1005899997.0
2006-11-06 03:20:00,94.088,94.09,94.037,94.08,1265099998.0
2006-11-06 03:25:00,94.093,94.102,94.069,94.078,982100001.0
2006-11-06 03:30:00,94.079,94.098,94.065,94.093,1305899998.0
2006-11-06 03:35:00,94.074,94.105,94.053,94.06,962700001.0
2006-11-06 03:40:00,94.09,94.112,94.05,94.099,1029499994.0
2006-11-06 03:45:00,94.104,94.114,94.067,94.092,1085199997.0
2006-11-06 03:50:00,94.074,94.102,94.058,94.068,1156199996.0
2006-11-06 03:55:00,94.075,94.092,94.058,94.067,1039300000.0
2006-11-06 04:00:00,94.045,94.09,94.045,94.062,787200001.0
2006-11-06 04:05:00,94.071,94.082,94.03,94.051,941099991.0
2006-11-06 04:10:00,94.075,94.105,94.055,94.097,1021900004.0
2006-11-06 04:15:00,94.091,94.092,94.063,94.073,858599997.0
2006-11-06 04:20:00,94.075,94.113,94.05,94.069,1104199995.0
2006-11-06 04:25:00,94.092,94.099,94.058,94.07,708799995.0
2006-11-06 04:30:00,94.073,94.102,94.062,94.074,982899997.0
2006-11-06 04:35:00,94.076,94.098,94.043,94.06,1019900001.0
2006-11-06 04:40:00,94.065,94.101,94.05,94.058,684699998.0
2006-11-06 04:45:00,94.077,94.077,94.044,94.072,843000000.0
2006-11-06 04:50:00,94.06,94.083,94.043,94.048,1101699990.0
2006-11-06 04:55:00,94.061,94.074,94.02,94.053,778799996.0
2006-11-06 05:00:00,94.057,94.081,94.025,94.047,1008099999.0
2006-11-06 05:05:00,94.048,94.077,94.016,94.063,1061099989.0
2006-11-06 05:10:00,94.051,94.073,94.03,94.058,1182299993.0
2006-11-06 05:15:00,94.066,94.073,94.018,94.036,628399993.0
2006-11-06 05:20:00,94.045,94.06,94.031,94.038,824200003.0
2006-11-06 05:25:00,94.046,94.067,94.03,94.045,861999999.0
2006-11-06 05:30:00,94.068,94.073,94.044,94.056,862900001.0
2006-11-06 05:35:00,94.045,94.08,94.038,94.075,684799996.0
2006-11-06 05:40:00,94.072,94.085,94.039,94.039,786499995.0
2006-11-06 05:45:00,94.064,94.095,94.021,94.085,919999993.0
2006-11-06 05:50:00,94.069,94.095,94.052,94.057,1012099993.0
2006-11-06 05:55:00,94.067,94.087,94.042,94.059,685700005.0
2006-11-06 06:00:00,94.061,94.086,94.055,94.08,607400001.0
2006-11-06 06:05:00,94.062,94.098,94.062,94.087,1190699997.0
2006-11-06 06:10:00,94.071,94.094,94.05,94.068,931799996.0
2006-11-06 06:15:00,94.069,94.097,94.057,94.079,996399995.0
2006-11-06 06:20:00,94.074,94.109,94.071,94.078,962799992.0
2006-11-06 06:25:00,94.068,94.104,94.046,94.1,1064300006.0
2006-11-06 06:30:00,94.088,94.102,94.062,94.077,739499997.0
2006-11-06 06:35:00,94.1,94.105,94.064,94.094,747800003.0
2006-11-06 06:40:00,94.075,94.093,94.06,94.089,1095299998.0
2006-11-06 06:45:00,94.07,94.097,94.051,94.088,868299998.0
2006-11-06 06:50:00,94.091,94.099,94.05,94.056,1093699995.0
2006-11-06 06:55:00,94.083,94.091,94.045,94.052,1063899995.0
2006-11-06 07:00:00,94.057,94.063,94.027,94.058,982899994.0
2006-11-06 07:05:00,94.056,94.069,94.033,94.059,820899998.0
2006-11-06 07:10:00,94.046,94.074,94.032,94.063,1347699999.0
2006-11-06 07:15:00,94.066,94.066,94.024,94.031,1066899996.0
2006-11-06 07:20:00,94.034,94.063,94.034,94.038,837699999.0
2006-11-06 07:25:00,94.042,94.067,94.018,94.06,1196299996.0
2006-11-06 07:30:00,94.047,94.074,94.003,94.047,962600001.0
2006-11-06 07:35:00,94.043,94.06,94.023,94.055,986799999.0
2006-11-06 07:40:00,94.055,94.06,94.025,94.036,1113699998.0
2006-11-06 07:45:00,94.017,94.045,94.003,94.015,950399999.0
2006-11-06 07:50:00,94.023,94.037,93.999,94.031,1056199998.0
2006-11-06 07:55:00,94.038,94.05,93.998,94.039,1035900009.0
2006-11-06 08:00:00,94.048,94.056,94.017,94.034,1307299994.0
2006-11-06 08:05:00,94.027,94.069,94.011,94.055,805099997.0
2006-11-06 08:10:00,94.039,94.076,94.032,94.061,1103799995.0
2006-11-06 08:15:00,94.063,94.072,94.024,94.066,1162899988.0
2006-11-06 08:20:00,94.063,94.073,94.035,94.055,488199995.0
2006-11-06 08:25:00,94.045,94.077,94.04,94.054,1169699991.0
2006-11-06 08:30:00,94.065,94.093,94.048,94.083,1149899997.0
2006-11-06 08:35:00,94.068,94.088,94.052,94.07,1077999992.0
2006-11-06 08:40:00,94.078,94.084,94.03,94.05,1039799999.0
2006-11-06 08:45:00,94.062,94.068,94.022,94.035,943599992.0
2006-11-06 08:50:00,93.999,94.062,93.999,94.04,806999996.0
2006-11-06 08:55:00,94.052,94.065,94.005,94.017,1198700003.0
2006-11-06 09:00:00,94.028,94.041,93.987,94.006,1306299991.0
2006-11-06 09:05:00,94.033,94.046,93.997,94.03,1118899997.0
2006-11-06 09:10:00,94.017,94.052,94.002,94.052,936099990.0
2006-11-06 09:15:00,94.052,94.064,94.024,94.059,868700001.0
2006-11-06 09:20:00,94.072,94.186,94.071,94.186,1106899997.0
2006-11-06 09:25:00,94.165,94.202,94.127,94.138,1254400004.0
2006-11-06 09:30:00,94.13,94.145,94.052,94.089,1238099995.0
2006-11-06 09:35:00,94.069,94.115,94.047,94.062,1470600003.0
2006-11-06 09:40:00,94.076,94.088,94.038,94.045,1112199997.0
2006-11-06 09:45:00,94.051,94.093,94.029,94.071,1141099996.0
2006-11-06 09:50:00,94.068,94.121,94.051,94.098,1064700002.0
2006-11-06 09:55:00,94.104,94.165,94.081,94.135,1154799996.0
2006-11-06 10:00:00,94.128,94.168,94.125,94.155,1261799991.0
2006-11-06 10:05:00,94.124,94.16,94.094,94.104,913900002.0
2006-11-06 10:10:00,94.076,94.126,94.076,94.1,817400000.0
2006-11-06 10:15:00,94.093,94.113,94.057,94.095,1168899998.0
2006-11-06 10:20:00,94.074,94.122,94.056,94.119,1325400001.0
2006-11-06 10:25:00,94.091,94.11,94.033,94.042,831500001.0
2006-11-06 10:30:00,94.052,94.068,94.0,94.047,882199998.0
2006-11-06 10:35:00,94.071,94.075,94.03,94.061,1135199992.0
2006-11-06 10:40:00,94.056,94.073,94.023,94.057,1238900002.0
2006-11-06 10:45:00,94.056,94.068,94.019,94.04,1309300000.0
2006-11-06 10:50:00,94.058,94.096,94.034,94.072,1229999998.0
2006-11-06 10:55:00,94.085,94.103,94.054,94.08,1263499993.0
2006-11-06 11:00:00,94.103,94.123,94.064,94.094,876999996.0
2006-11-06 11:05:00,94.101,94.112,94.063,94.1,1097799999.0
2006-11-06 11:10:00,94.103,94.109,94.075,94.094,1376000000.0
2006-11-06 11:15:00,94.072,94.105,94.063,94.085,1231299995.0
2006-11-06 11:20:00,94.09,94.132,94.084,94.12,1239099993.0
2006-11-06 11:25:00,94.105,94.123,94.084,94.092,1202899994.0
2006-11-06 11:30:00,94.089,94.141,94.08,94.104,1549599990.0
2006-11-06 11:35:00,94.096,94.144,94.091,94.144,1031899992.0
2006-11-06 11:40:00,94.133,94.148,94.106,94.133,1447799995.0
2006-11-06 11:45:00,94.101,94.141,94.1,94.113,1256799981.0
2006-11-06 11:50:00,94.134,94.147,94.108,94.114,1184699989.0
2006-11-06 11:55:00,94.13,94.169,94.109,94.134,1045399988.0
2006-11-06 12:00:00,94.145,94.167,94.12,94.154,993700002.0
2006-11-06 12:05:00,94.146,94.164,94.126,94.139,1206700006.0
2006-11-06 12:10:00,94.137,94.157,94.111,94.157,1177600007.0
2006-11-06 12:15:00,94.15,94.166,94.122,94.152,1179199994.0
2006-11-06 12:20:00,94.137,94.153,94.117,94.141,1093300000.0
2006-11-06 12:25:00,94.116,94.174,94.098,94.152,1161600007.0
2006-11-06 12:30:00,94.162,94.186,94.144,94.144,853800003.0
2006-11-06 12:35:00,94.158,94.175,94.126,94.162,805099995.0
2006-11-06 12:40:00,94.155,94.161,94.124,94.141,844299999.0
2006-11-06 12:45:00,94.128,94.175,94.128,94.147,1218600005.0
2006-11-06 12:50:00,94.155,94.155,94.076,94.123,986299989.0
2006-11-06 12:55:00,94.111,94.141,94.08,94.098,927899993.0
2006-11-06 13:00:00,94.118,94.14,94.086,94.089,1215199993.0
2006-11-06 13:05:00,94.093,94.138,94.07,94.119,1163899998.0
2006-11-06 13:10:00,94.124,94.159,94.11,94.123,1402299994.0
2006-11-06 13:15:00,94.116,94.134,94.055,94.116,1095000002.0
2006-11-06 13:20:00,94.102,94.132,94.084,94.116,989099995.0
2006-11-06 13:25:00,94.117,94.172,94.09,94.153,1119099997.0
2006-11-06 13:30:00,94.131,94.167,94.108,94.141,1323600000.0
2006-11-06 13:35:00,94.135,94.171,94.123,94.161,1283299996.0
2006-11-06 13:40:00,94.153,94.17,94.133,94.163,903299994.0
2006-11-06 13:45:00,94.16,94.173,94.123,94.149,1225999991.0
2006-11-06 13:50:00,94.165,94.171,94.122,94.156,1105900001.0
2006-11-06 13:55:00,94.142,94.161,94.119,94.119,927599999.0
2006-11-06 14:00:00,94.132,94.201,94.13,94.161,1191999992.0
2006-11-06 14:05:00,94.187,94.196,94.158,94.182,710899995.0
2006-11-06 14:10:00,94.181,94.188,94.144,94.18,947199998.0
2006-11-06 14:15:00,94.155,94.181,94.119,94.137,1036299992.0
2006-11-06 14:20:00,94.14,94.16,94.118,94.139,1082500001.0
2006-11-06 14:25:00,94.135,94.166,94.121,94.142,939200004.0
2006-11-06 14:30:00,94.151,94.152,94.064,94.131,1156599984.0
2006-11-06 14:35:00,94.143,94.164,94.117,94.163,1048199998.0
2006-11-06 14:40:00,94.132,94.167,94.128,94.161,961899995.0
2006-11-06 14:45:00,94.146,94.203,94.125,94.171,822799994.0
2006-11-06 14:50:00,94.174,94.202,94.15,94.161,1102899998.0
2006-11-06 14:55:00,94.172,94.195,94.115,94.179,1020999997.0
2006-11-06 15:00:00,94.193,94.219,94.175,94.188,799099997.0
2006-11-06 15:05:00,94.196,94.197,94.164,94.178,733299997.0
2006-11-06 15:10:00,94.181,94.213,94.162,94.205,992100000.0
2006-11-06 15:15:00,94.186,94.216,94.166,94.193,1676799992.0
2006-11-06 15:20:00,94.191,94.244,94.151,94.206,1114399993.0
2006-11-06 15:25:00,94.219,94.244,94.202,94.232,1192900005.0
2006-11-06 15:30:00,94.22,94.234,94.173,94.181,1296800002.0
2006-11-06 15:35:00,94.191,94.198,94.15,94.173,1472299999.0
2006-11-06 15:40:00,94.175,94.184,94.14,94.18,1085800003.0
2006-11-06 15:45:00,94.165,94.19,94.143,94.163,1201100001.0
2006-11-06 15:50:00,94.157,94.182,94.137,94.154,1109299999.0
2006-11-06 15:55:00,94.166,94.185,94.122,94.185,972999996.0
2006-11-06 16:00:00,94.165,94.207,94.153,94.182,901299994.0
2006-11-06 16:05:00,94.187,94.202,94.16,94.163,975200003.0
2006-11-06 16:10:00,94.185,94.242,94.168,94.223,1119799993.0
2006-11-06 16:15:00,94.202,94.224,94.172,94.203,1257400001.0
2006-11-06 16:20:00,94.206,94.228,94.19,94.208,1217199998.0
2006-11-06 16:25:00,94.205,94.227,94.175,94.197,1023000001.0
2006-11-06 16:30:00,94.215,94.251,94.203,94.232,806100003.0
2006-11-06 16:35:00,94.238,94.247,94.205,94.242,1399299990.0
2006-11-06 16:40:00,94.24,94.24,94.186,94.205,1144099999.0
2006-11-06 16:45:00,94.207,94.222,94.172,94.204,1359199993.0
2006-11-06 16:50:00,94.197,94.227,94.185,94.212,1091299993.0
2006-11-06 16:55:00,94.205,94.224,94.16,94.191,1020500001.0
2006-11-06 17:00:00,94.183,94.214,94.163,94.171,945900000.0
2006-11-06 17:05:00,94.183,94.197,94.142,94.187,846600001.0
2006-11-06 17:10:00,94.18,94.194,94.145,94.183,908199992.0
2006-11-06 17:15:00,94.187,94.194,94.113,94.113,1139300002.0
2006-11-06 17:20:00,94.119,94.156,94.107,94.143,919000002.0
2006-11-06 17:25:00,94.157,94.178,94.129,94.153,758599997.0
2006-11-06 17:30:00,94.147,94.206,94.141,94.191,1277699997.0
2006-11-06 17:35:00,94.191,94.204,94.123,94.14,930100000.0
2006-11-06 17:40:00,94.106,94.171,94.106,94.157,998200010.0
2006-11-06 17:45:00,94.169,94.177,94.141,94.16,1199799995.0
2006-11-06 17:50:00,94.144,94.18,94.126,94.158,786500001.0
2006-11-06 17:55:00,94.162,94.185,94.143,94.175,1159999993.0
2006-11-06 18:00:00,94.158,94.21,94.134,94.2,8078099976.0
2006-11-06 18:05:00,94.21,94.21,94.106,94.115,5934299982.0
2006-11-06 18:10:00,94.13,94.2,94.099,94.19,7046999981.0
2006-11-06 18:15:00,94.2,94.21,94.125,94.149,6729499983.0
2006-11-06 18:20:00,94.154,94.22,94.13,94.22,8384299956.0
2006-11-06 18:25:00,94.159,94.193,94.137,94.158,7941699988.0
2006-11-06 18:30:00,94.169,94.22,94.145,94.185,8204899983.0
2006-11-06 18:35:00,94.186,94.191,94.144,94.181,5675300002.0
2006-11-06 18:40:00,94.183,94.205,94.161,94.173,5124499985.0
2006-11-06 18:45:00,94.169,94.225,94.169,94.19,2835999995.0
2006-11-06 18:50:00,94.162,94.216,94.153,94.167,6115300008.0
2006-11-06 18:55:00,94.172,94.226,94.162,94.195,5210500001.0
2006-11-06 19:00:00,94.175,94.218,94.169,94.18,2064699994.0
2006-11-06 19:05:00,94.18,94.199,94.146,94.173,5398399981.0
2006-11-06 19:10:00,94.18,94.217,94.156,94.192,1964399998.0
2006-11-06 19:15:00,94.215,94.216,94.153,94.181,4072999984.0
2006-11-06 19:20:00,94.207,94.223,94.17,94.223,4178999997.0
2006-11-06 19:25:00,94.209,94.232,94.171,94.193,5452499987.0
2006-11-06 19:30:00,94.189,94.207,94.153,94.166,4602600000.0
2006-11-06 19:35:00,94.167,94.204,94.148,94.169,3692899992.0
2006-11-06 19:40:00,94.189,94.205,94.16,94.177,4116299986.0
2006-11-06 19:45:00,94.188,94.19,94.146,94.185,2997599996.0
2006-11-06 19:50:00,94.163,94.2,94.153,94.177,3062599987.0
2006-11-06 19:55:00,94.177,94.2,94.145,94.158,3308399985.0
2006-11-06 20:00:00,94.16,94.19,94.146,94.188,2446799996.0
2006-11-06 20:05:00,94.183,94.207,94.166,94.184,2797500010.0
2006-11-06 20:10:00,94.173,94.195,94.134,94.158,4589299985.0
2006-11-06 20:15:00,94.183,94.196,94.149,94.17,4264599989.0
2006-11-06 20:20:00,94.16,94.19,94.145,94.167,4379699990.0
2006-11-06 20:25:00,94.17,94.191,94.1,94.1,5598399977.0
2006-11-06 20:30:00,94.11,94.18,94.11,94.155,4831499988.0
2006-11-06 20:35:00,94.157,94.164,94.121,94.138,4388799979.0
2006-11-06 20:40:00,94.139,94.17,94.129,94.14,5264799991.0
2006-11-06 20:45:00,94.129,94.178,94.125,94.152,4745599997.0
2006-11-06 20:50:00,94.168,94.177,94.105,94.149,4047199990.0
2006-11-06 20:55:00,94.151,94.18,94.111,94.16,4987399999.0
2006-11-06 21:00:00,94.17,94.17,94.12,94.16,3080200013.0
2006-11-06 21:05:00,94.139,94.17,94.115,94.127,2661200001.0
2006-11-06 21:10:00,94.134,94.156,94.097,94.131,3204399990.0
2006-11-06 21:15:00,94.111,94.125,94.076,94.115,4682699976.0
2006-11-06 21:20:00,94.118,94.136,94.073,94.108,6861499986.0
2006-11-06 21:25:00,94.107,94.123,94.073,94.088,3231899987.0
2006-11-06 21:30:00,94.095,94.129,94.078,94.107,2646199993.0
2006-11-06 21:35:00,94.106,94.117,94.081,94.105,1760699994.0
2006-11-06 21:40:00,94.102,94.145,94.086,94.133,3525600004.0
2006-11-06 21:45:00,94.114,94.165,94.109,94.139,3083999985.0
2006-11-06 21:50:00,94.154,94.169,94.124,94.145,1313799989.0
2006-11-06 21:55:00,94.148,94.176,94.127,94.145,1827999990.0
2006-11-06 22:00:00,94.128,94.174,94.115,94.159,3771299995.0
2006-11-06 22:05:00,94.136,94.16,94.122,94.122,1290300006.0
2006-11-06 22:10:00,94.145,94.173,94.126,94.152,1789899998.0
2006-11-06 22:15:00,94.149,94.172,94.141,94.169,1711999997.0
2006-11-06 22:20:00,94.171,94.178,94.147,94.149,1307099997.0
2006-11-06 22:25:00,94.157,94.173,94.13,94.156,1935399992.0
2006-11-06 22:30:00,94.146,94.171,94.13,94.143,1792999989.0
2006-11-06 22:35:00,94.165,94.165,94.118,94.13,1568900000.0
2006-11-06 22:40:00,94.146,94.169,94.12,94.141,1973000003.0
2006-11-06 22:45:00,94.148,94.187,94.116,94.177,2378199984.0
2006-11-06 22:50:00,94.178,94.178,94.118,94.172,1532800006.0
2006-11-06 22:55:00,94.157,94.172,94.085,94.09,1214900000.0
2006-11-06 23:00:00,94.158,94.169,94.111,94.118,949299999.0
2006-11-06 23:05:00,94.144,94.144,94.085,94.099,1234300001.0
2006-11-06 23:10:00,94.125,94.142,94.102,94.115,1259000001.0
2006-11-06 23:15:00,94.133,94.155,94.099,94.133,938099996.0
2006-11-06 23:20:00,94.12,94.165,94.117,94.15,1019100005.0
2006-11-06 23:25:00,94.149,94.165,94.124,94.13,1063699998.0
2006-11-06 23:30:00,94.135,94.165,94.116,94.134,1016099992.0
2006-11-06 23:35:00,94.148,94.172,94.123,94.131,1243600007.0
2006-11-06 23:40:00,94.146,94.165,94.122,94.144,1176600004.0
2006-11-06 23:45:00,94.129,94.16,94.126,94.139,607000004.0
2006-11-06 23:50:00,94.129,94.175,94.129,94.149,1113199984.0
2006-11-06 23:55:00,94.157,94.176,94.139,94.155,837700000.0
2006-11-07 00:00:00,94.167,94.173,94.111,94.163,951900003.0
2006-11-07 00:05:00,94.167,94.167,94.111,94.135,1082600002.0
2006-11-07 00:10:00,94.153,94.205,94.142,94.156,1186700002.0
2006-11-07 00:15:00,94.191,94.205,94.145,94.175,1119899989.0
2006-11-07 00:20:00,94.159,94.202,94.159,94.192,1061499998.0
2006-11-07 00:25:00,94.183,94.207,94.154,94.2,877500003.0
2006-11-07 00:30:00,94.202,94.223,94.166,94.197,1213200004.0
2006-11-07 00:35:00,94.21,94.215,94.165,94.205,1317900000.0
2006-11-07 00:40:00,94.201,94.228,94.169,94.196,1240999994.0
2006-11-07 00:45:00,94.206,94.224,94.174,94.21,1249099990.0
2006-11-07 00:50:00,94.218,94.23,94.182,94.211,1164199993.0
2006-11-07 00:55:00,94.215,94.217,94.167,94.207,1076199993.0
2006-11-07 01:00:00,94.2,94.215,94.159,94.166,926500003.0
2006-11-07 01:05:00,94.177,94.2,94.148,94.2,912899999.0
2006-11-07 01:10:00,94.202,94.21,94.162,94.2,1091799993.0
2006-11-07 01:15:00,94.192,94.215,94.159,94.183,951399994.0
2006-11-07 01:20:00,94.152,94.199,94.152,94.173,1117300001.0
2006-11-07 01:25:00,94.193,94.204,94.152,94.179,1117299988.0
2006-11-07 01:30:00,94.175,94.189,94.149,94.174,1191599999.0
2006-11-07 01:35:00,94.173,94.178,94.131,94.145,1028500000.0
2006-11-07 01:40:00,94.139,94.167,94.126,94.153,829799997.0
2006-11-07 01:45:00,94.144,94.162,94.124,94.139,1182499994.0
2006-11-07 01:50:00,94.109,94.152,94.098,94.112,1424399993.0
2006-11-07 01:55:00,94.125,94.141,94.097,94.118,1425900001.0
2006-11-07 02:00:00,94.121,94.164,94.108,94.136,1120299996.0
2006-11-07 02:05:00,94.129,94.151,94.094,94.115,1128199993.0
2006-11-07 02:10:00,94.098,94.15,94.085,94.137,1170000000.0
2006-11-07 02:15:00,94.135,94.16,94.105,94.133,1224399994.0
2006-11-07 02:20:00,94.142,94.188,94.125,94.156,1000800003.0
2006-11-07 02:25:00,94.163,94.202,94.143,94.176,1156999986.0
2006-11-07 02:30:00,94.162,94.197,94.153,94.176,1012000004.0
2006-11-07 02:35:00,94.17,94.196,94.153,94.187,1054599985.0
2006-11-07 02:40:00,94.162,94.19,94.156,94.179,1189200007.0
2006-11-07 02:45:00,94.183,94.195,94.139,94.161,1155300004.0
2006-11-07 02:50:00,94.173,94.187,94.14,94.161,897199995.0
2006-11-07 02:55:00,94.162,94.184,94.142,94.175,1403499983.0
2006-11-07 03:00:00,94.171,94.177,94.128,94.15,1446899993.0
2006-11-07 03:05:00,94.171,94.191,94.143,94.174,1306299995.0
2006-11-07 03:10:00,94.166,94.195,94.153,94.182,1184699999.0
2006-11-07 03:15:00,94.191,94.191,94.143,94.156,676500001.0
2006-11-07 03:20:00,94.132,94.175,94.131,94.146,1122499992.0
2006-11-07 03:25:00,94.154,94.174,94.104,94.105,790799997.0
2006-11-07 03:30:00,94.134,94.146,94.096,94.134,1384599998.0
2006-11-07 03:35:00,94.132,94.155,94.104,94.138,1107300008.0
2006-11-07 03:40:00,94.119,94.155,94.095,94.137,1206200005.0
2006-11-07 03:45:00,94.119,94.157,94.106,94.142,1190399997.0
2006-11-07 03:50:00,94.141,94.163,94.12,94.139,1290899987.0
2006-11-07 03:55:00,94.149,94.165,94.118,94.14,967099993.0
2006-11-07 04:00:00,94.12,94.164,94.12,94.153,903599997.0
2006-11-07 04:05:00,94.165,94.165,94.112,94.145,906299989.0
2006-11-07 04:10:00,94.152,94.184,94.135,94.171,1048499988.0
2006-11-07 04:15:00,94.154,94.191,94.139,94.191,1154000000.0
2006-11-07 04:20:00,94.147,94.198,94.147,94.165,1152899994.0
2006-11-07 04:25:00,94.172,94.185,94.134,94.169,846799995.0
2006-11-07 04:30:00,94.164,94.203,94.157,94.2,971299993.0
2006-11-07 04:35:00,94.19,94.212,94.169,94.169,1050099990.0
2006-11-07 04:40:00,94.18,94.211,94.172,94.188,999999999.0
2006-11-07 04:45:00,94.187,94.206,94.156,94.171,829200000.0
2006-11-07 04:50:00,94.182,94.214,94.167,94.187,894499992.0
2006-11-07 04:55:00,94.181,94.206,94.167,94.187,522899999.0
2006-11-07 05:00:00,94.173,94.195,94.129,94.164,912599993.0
2006-11-07 05:05:00,94.151,94.18,94.121,94.14,924200002.0
2006-11-07 05:10:00,94.162,94.162,94.125,94.136,1012799993.0
2006-11-07 05:15:00,94.151,94.155,94.117,94.129,925099997.0
2006-11-07 05:20:00,94.14,94.161,94.119,94.144,976099999.0
2006-11-07 05:25:00,94.177,94.177,94.114,94.14,624799997.0
2006-11-07 05:30:00,94.15,94.16,94.127,94.146,873899991.0
2006-11-07 05:35:00,94.157,94.163,94.137,94.155,930000001.0
2006-11-07 05:40:00,94.137,94.174,94.13,94.136,1004399995.0
2006-11-07 05:45:00,94.155,94.165,94.09,94.142,548600001.0
2006-11-07 05:50:00,94.137,94.163,94.114,94.13,1077199997.0
2006-11-07 05:55:00,94.133,94.153,94.109,94.149,1055199990.0
2006-11-07 06:00:00,94.127,94.15,94.062,94.07,833299992.0
2006-11-07 06:05:00,94.089,94.1,94.052,94.078,1182999997.0
2006-11-07 06:10:00,94.068,94.101,94.043,94.085,866799990.0
2006-11-07 06:15:00,94.075,94.105,94.054,94.064,1108999988.0
2006-11-07 06:20:00,94.089,94.152,94.078,94.14,1187799991.0
2006-11-07 06:25:00,94.133,94.162,94.111,94.122,1240599996.0
2006-11-07 06:30:00,94.142,94.172,94.095,94.15,1132399996.0
2006-11-07 06:35:00,94.171,94.173,94.103,94.143,665399999.0
2006-11-07 06:40:00,94.143,94.175,94.102,94.123,1201099990.0
2006-11-07 06:45:00,94.094,94.121,94.052,94.064,975799996.0
2006-11-07 06:50:00,94.065,94.105,94.061,94.098,1006399997.0
2006-11-07 06:55:00,94.098,94.104,94.048,94.082,1299499995.0
2006-11-07 07:00:00,94.08,94.107,94.065,94.107,972299993.0
2006-11-07 07:05:00,94.104,94.11,94.075,94.098,777699995.0
2006-11-07 07:10:00,94.098,94.123,94.071,94.105,1115200006.0
2006-11-07 07:15:00,94.107,94.13,94.087,94.113,1055199994.0
2006-11-07 07:20:00,94.124,94.145,94.103,94.145,1303499997.0
2006-11-07 07:25:00,94.143,94.155,94.111,94.145,1046100003.0
2006-11-07 07:30:00,94.152,94.154,94.103,94.114,1387999991.0
2006-11-07 07:35:00,94.108,94.128,94.09,94.1,1041299992.0
2006-11-07 07:40:00,94.107,94.132,94.097,94.125,953599999.0
2006-11-07 07:45:00,94.109,94.147,94.094,94.137,953499998.0
2006-11-07 07:50:00,94.137,94.152,94.096,94.124,891200000.0
2006-11-07 07:55:00,94.131,94.131,94.085,94.111,1045899998.0
2006-11-07 08:00:00,94.129,94.148,94.107,94.128,927999989.0
2006-11-07 08:05:00,94.127,94.156,94.109,94.145,1147100002.0
2006-11-07 08:10:00,94.125,94.155,94.103,94.136,1073699997.0
2006-11-07 08:15:00,94.142,94.144,94.06,94.076,1002799992.0
2006-11-07 08:20:00,94.085,94.087,94.049,94.069,1021200005.0
2006-11-07 08:25:00,94.075,94.116,94.059,94.106,1261000000.0
2006-11-07 08:30:00,94.105,94.105,94.03,94.056,1009599996.0
2006-11-07 08:35:00,94.044,94.106,94.041,94.098,1318599993.0
2006-11-07 08:40:00,94.082,94.101,94.047,94.071,1123999993.0
2006-11-07 08:45:00,94.095,94.14,94.058,94.124,1240899999.0
2006-11-07 08:50:00,94.122,94.122,94.061,94.087,1159700008.0
2006-11-07 08:55:00,94.103,94.119,94.06,94.068,1067900008.0
2006-11-07 09:00:00,94.079,94.095,94.049,94.068,1277499999.0
2006-11-07 09:05:00,94.071,94.085,94.005,94.035,1125599997.0
2006-11-07 09:10:00,94.019,94.073,94.015,94.054,1101800003.0
2006-11-07 09:15:00,94.053,94.072,94.02,94.065,1129999992.0
2006-11-07 09:20:00,94.065,94.083,94.023,94.036,1010100002.0
2006-11-07 09:25:00,94.023,94.047,94.003,94.047,1337300005.0
2006-11-07 09:30:00,94.025,94.058,94.001,94.042,868699996.0
2006-11-07 09:35:00,94.016,94.05,94.011,94.04,1339299991.0
2006-11-07 09:40:00,94.034,94.044,93.972,93.982,952700000.0
2006-11-07 09:45:00,94.004,94.046,93.996,94.023,1090000000.0
2006-11-07 09:50:00,94.02,94.045,93.986,93.996,1049799992.0
2006-11-07 09:55:00,93.993,94.031,93.974,94.031,1136600001.0
2006-11-07 10:00:00,94.037,94.038,93.965,93.98,1135300006.0
2006-11-07 10:05:00,93.972,94.006,93.942,93.95,759700000.0
2006-11-07 10:10:00,93.942,93.982,93.938,93.961,992599997.0
2006-11-07 10:15:00,93.978,94.006,93.949,93.975,1282700004.0
2006-11-07 10:20:00,93.961,93.998,93.932,93.998,1522999999.0
2006-11-07 10:25:00,93.989,94.005,93.959,93.986,1123200003.0
2006-11-07 10:30:00,93.979,94.024,93.958,94.008,1078100007.0
2006-11-07 10:35:00,94.032,94.036,93.993,94.018,1215799995.0
2006-11-07 10:40:00,94.005,94.038,93.99,94.002,1196199998.0
2006-11-07 10:45:00,94.028,94.07,94.026,94.068,1354299993.0
2006-11-07 10:50:00,94.065,94.065,94.01,94.053,724499999.0
2006-11-07 10:55:00,94.04,94.071,94.025,94.031,1272699996.0
2006-11-07 11:00:00,94.025,94.062,94.014,94.045,1080299997.0
2006-11-07 11:05:00,94.048,94.107,94.048,94.068,1061199992.0
2006-11-07 11:10:00,94.08,94.094,94.036,94.076,1341599994.0
2006-11-07 11:15:00,94.092,94.113,94.062,94.084,1016599996.0
2006-11-07 11:20:00,94.083,94.118,94.066,94.088,1094100001.0
2006-11-07 11:25:00,94.071,94.116,94.03,94.11,1215399993.0
2006-11-07 11:30:00,94.086,94.143,94.079,94.096,1529399995.0
2006-11-07 11:35:00,94.097,94.111,94.072,94.093,1099400002.0
2006-11-07 11:40:00,94.108,94.109,94.066,94.089,1478100000.0
2006-11-07 11:45:00,94.088,94.094,94.049,94.055,1111399994.0
2006-11-07 11:50:00,94.053,94.108,94.045,94.069,1243499999.0
2006-11-07 11:55:00,94.077,94.128,94.065,94.093,1162799996.0
2006-11-07 12:00:00,94.107,94.127,94.08,94.127,927399997.0
2006-11-07 12:05:00,94.13,94.167,94.11,94.139,1122099998.0
2006-11-07 12:10:00,94.141,94.166,94.098,94.118,1412799991.0
2006-11-07 12:15:00,94.133,94.135,94.083,94.107,939999988.0
2006-11-07 12:20:00,94.125,94.185,94.11,94.174,1026800000.0
2006-11-07 12:25:00,94.163,94.191,94.145,94.163,1172599999.0
2006-11-07 12:30:00,94.125,94.155,94.122,94.128,944700012.0
2006-11-07 12:35:00,94.128,94.165,94.124,94.165,1276000002.0
2006-11-07 12:40:00,94.176,94.205,94.167,94.168,870999996.0
2006-11-07 12:45:00,94.171,94.235,94.171,94.225,1040100004.0
2006-11-07 12:50:00,94.227,94.23,94.164,94.205,761899996.0
2006-11-07 12:55:00,94.215,94.227,94.169,94.194,684699998.0
2006-11-07 13:00:00,94.204,94.223,94.178,94.215,1072699994.0
2006-11-07 13:05:00,94.209,94.209,94.159,94.186,1226500004.0
2006-11-07 13:10:00,94.183,94.185,94.141,94.175,1092000009.0
2006-11-07 13:15:00,94.175,94.18,94.107,94.132,1106199997.0
2006-11-07 13:20:00,94.134,94.165,94.122,94.151,746199996.0
2006-11-07 13:25:00,94.161,94.161,94.115,94.137,1085199998.0
2006-11-07 13:30:00,94.147,94.17,94.112,94.152,1156199993.0
2006-11-07 13:35:00,94.174,94.205,94.148,94.182,930100000.0
2006-11-07 13:40:00,94.203,94.207,94.158,94.179,1147699999.0
2006-11-07 13:45:00,94.196,94.202,94.158,94.162,1292899994.0
2006-11-07 13:50:00,94.159,94.199,94.144,94.185,1226199999.0
2006-11-07 13:55:00,94.174,94.19,94.158,94.161,1011699997.0
2006-11-07 14:00:00,94.164,94.203,94.147,94.18,1163099997.0
2006-11-07 14:05:00,94.187,94.205,94.158,94.175,826899995.0
2006-11-07 14:10:00,94.197,94.218,94.16,94.202,1156799996.0
2006-11-07 14:15:00,94.181,94.205,94.149,94.186,1176999997.0
2006-11-07 14:20:00,94.178,94.197,94.156,94.183,958500003.0
2006-11-07 14:25:00,94.185,94.209,94.159,94.208,997499999.0
2006-11-07 14:30:00,94.187,94.208,94.154,94.176,1495999991.0
2006-11-07 14:35:00,94.193,94.211,94.17,94.177,868099994.0
2006-11-07 14:40:00,94.197,94.2,94.159,94.184,947899993.0
2006-11-07 14:45:00,94.177,94.195,94.152,94.17,1043699997.0
2006-11-07 14:50:00,94.165,94.215,94.165,94.205,1482599991.0
2006-11-07 14:55:00,94.197,94.203,94.115,94.153,1337999997.0
2006-11-07 15:00:00,94.174,94.186,94.149,94.186,888300002.0
2006-11-07 15:05:00,94.162,94.204,94.151,94.185,950599996.0
2006-11-07 15:10:00,94.172,94.194,94.143,94.154,1062499998.0
2006-11-07 15:15:00,94.155,94.216,94.139,94.183,1337800000.0
2006-11-07 15:20:00,94.204,94.243,94.179,94.216,1180599990.0
2006-11-07 15:25:00,94.233,94.26,94.204,94.235,1107200003.0
2006-11-07 15:30:00,94.234,94.265,94.207,94.211,1341299988.0
2006-11-07 15:35:00,94.213,94.232,94.187,94.206,986800004.0
2006-11-07 15:40:00,94.222,94.262,94.198,94.232,887099993.0
2006-11-07 15:45:00,94.231,94.266,94.226,94.235,975600004.0
2006-11-07 15:50:00,94.25,94.25,94.203,94.23,1249499987.0
2006-11-07 15:55:00,94.239,94.259,94.195,94.259,1131099990.0
2006-11-07 16:00:00,94.256,94.275,94.217,94.242,1328099992.0
2006-11-07 16:05:00,94.233,94.262,94.206,94.208,950200003.0
2006-11-07 16:10:00,94.217,94.278,94.212,94.272,1189299988.0
2006-11-07 16:15:00,94.265,94.314,94.247,94.269,1207299997.0
2006-11-07 16:20:00,94.26,94.26,94.197,94.225,1076299998.0
2006-11-07 16:25:00,94.218,94.261,94.2,94.23,937599998.0
2006-11-07 16:30:00,94.262,94.262,94.203,94.23,908100000.0
2006-11-07 16:35:00,94.209,94.273,94.204,94.258,1313799998.0
2006-11-07 16:40:00,94.265,94.281,94.223,94.23,1249899998.0
2006-11-07 16:45:00,94.251,94.265,94.205,94.209,1462299996.0
2006-11-07 16:50:00,94.195,94.26,94.187,94.26,1191700000.0
2006-11-07 16:55:00,94.263,94.279,94.215,94.231,1094400001.0
2006-11-07 17:00:00,94.22,94.297,94.217,94.26,943699996.0
2006-11-07 17:05:00,94.268,94.297,94.254,94.286,1090699996.0
2006-11-07 17:10:00,94.268,94.294,94.231,94.265,1006199993.0
2006-11-07 17:15:00,94.234,94.255,94.209,94.241,1253499992.0
2006-11-07 17:20:00,94.238,94.269,94.214,94.225,1059100001.0
2006-11-07 17:25:00,94.25,94.254,94.21,94.222,916100002.0
2006-11-07 17:30:00,94.219,94.246,94.207,94.226,1232500000.0
2006-11-07 17:35:00,94.206,94.249,94.196,94.22,1009799997.0
2006-11-07 17:40:00,94.203,94.229,94.192,94.211,1227899992.0
2006-11-07 17:45:00,94.216,94.216,94.165,94.171,1203000000.0
2006-11-07 17:50:00,94.169,94.188,94.153,94.182,1022100003.0
2006-11-07 17:55:00,94.173,94.204,94.163,94.164,1043699993.0
2006-11-07 18:00:00,94.157,94.23,94.144,94.22,8646700014.0
2006-11-07 18:05:00,94.21,94.23,94.16,94.165,9708499973.0
2006-11-07 18:10:00,94.165,94.218,94.138,94.18,6685799999.0
2006-11-07 18:15:00,94.17,94.219,94.17,94.196,6628399994.0
2006-11-07 18:20:00,94.196,94.22,94.16,94.21,8800999986.0
2006-11-07 18:25:00,94.185,94.23,94.166,94.185,7429400008.0
2006-11-07 18:30:00,94.19,94.212,94.154,94.175,8291099977.0
2006-11-07 18:35:00,94.189,94.202,94.148,94.148,5658199980.0
2006-11-07 18:40:00,94.166,94.199,94.143,94.17,5359899990.0
2006-11-07 18:45:00,94.169,94.218,94.163,94.18,2947799996.0
2006-11-07 18:50:00,94.173,94.224,94.149,94.166,6043299973.0
2006-11-07 18:55:00,94.183,94.207,94.124,94.188,4833100007.0
2006-11-07 19:00:00,94.209,94.219,94.157,94.19,1964899996.0
2006-11-07 19:05:00,94.215,94.222,94.147,94.19,5736599993.0
2006-11-07 19:10:00,94.189,94.199,94.141,94.157,1814299993.0
2006-11-07 19:15:00,94.172,94.185,94.132,94.157,3849499990.0
2006-11-07 19:20:00,94.181,94.221,94.141,94.212,4043199970.0
2006-11-07 19:25:00,94.211,94.221,94.174,94.199,5702799987.0
2006-11-07 19:30:00,94.21,94.233,94.185,94.208,4617499998.0
2006-11-07 19:35:00,94.206,94.223,94.17,94.193,3391199995.0
2006-11-07 19:40:00,94.19,94.222,94.166,94.211,4312799982.0
2006-11-07 19:45:00,94.194,94.224,94.18,94.204,3219999991.0
2006-11-07 19:50:00,94.2,94.243,94.19,94.233,2877599995.0
2006-11-07 19:55:00,94.233,94.248,94.187,94.221,3354500005.0
2006-11-07 20:00:00,94.214,94.24,94.181,94.225,2657399997.0
2006-11-07 20:05:00,94.227,94.232,94.184,94.205,2873099993.0
2006-11-07 20:10:00,94.204,94.241,94.185,94.201,4722899970.0
2006-11-07 20:15:00,94.193,94.227,94.17,94.198,4752399992.0
2006-11-07 20:20:00,94.193,94.218,94.17,94.208,4112699966.0
2006-11-07 20:25:00,94.195,94.21,94.17,94.2,6161699992.0
2006-11-07 20:30:00,94.21,94.22,94.106,94.117,4738700007.0
2006-11-07 20:35:00,94.125,94.151,94.112,94.145,4429200005.0
2006-11-07 20:40:00,94.144,94.165,94.114,94.155,5400000005.0
2006-11-07 20:45:00,94.154,94.185,94.128,94.18,4993599973.0
2006-11-07 20:50:00,94.179,94.179,94.121,94.169,4333299985.0
2006-11-07 20:55:00,94.17,94.175,94.089,94.134,7847799985.0
2006-11-07 21:00:00,94.14,94.189,94.128,94.157,4481699987.0
2006-11-07 21:05:00,94.142,94.182,94.135,94.147,2397600007.0
2006-11-07 21:10:00,94.151,94.19,94.147,94.17,3455299989.0
2006-11-07 21:15:00,94.18,94.219,94.142,94.215,4686499994.0
2006-11-07 21:20:00,94.203,94.211,94.14,94.192,6919999976.0
2006-11-07 21:25:00,94.191,94.206,94.159,94.186,3110799990.0
2006-11-07 21:30:00,94.198,94.213,94.159,94.16,2806299990.0
2006-11-07 21:35:00,94.175,94.192,94.155,94.183,1545199994.0
2006-11-07 21:40:00,94.17,94.192,94.139,94.173,3452899989.0
2006-11-07 21:45:00,94.177,94.187,94.135,94.152,3478099983.0
2006-11-07 21:50:00,94.171,94.175,94.131,94.15,1785399993.0
2006-11-07 21:55:00,94.159,94.179,94.076,94.089,1876099987.0
2006-11-07 22:00:00,94.097,94.149,94.084,94.13,3549299993.0
2006-11-07 22:05:00,94.134,94.14,94.095,94.113,1225600001.0
2006-11-07 22:10:00,94.104,94.149,94.081,94.133,1683899987.0
2006-11-07 22:15:00,94.135,94.144,94.088,94.114,1365099992.0
2006-11-07 22:20:00,94.122,94.147,94.104,94.118,1061300002.0
2006-11-07 22:25:00,94.125,94.149,94.098,94.123,1955999994.0
2006-11-07 22:30:00,94.118,94.14,94.097,94.111,1632199991.0
2006-11-07 22:35:00,94.125,94.138,94.087,94.116,1827099996.0
2006-11-07 22:40:00,94.098,94.131,94.083,94.102,1906399994.0
2006-11-07 22:45:00,94.106,94.136,94.085,94.103,2080599987.0
2006-11-07 22:50:00,94.113,94.135,94.07,94.132,1823599989.0
2006-11-07 22:55:00,94.138,94.151,94.075,94.083,1513499994.0
2006-11-07 23:00:00,94.146,94.146,94.093,94.114,1089799989.0
2006-11-07 23:05:00,94.111,94.151,94.091,94.151,842000006.0
2006-11-07 23:10:00,94.133,94.159,94.108,94.125,1231999989.0
2006-11-07 23:15:00,94.129,94.154,94.106,94.13,1120800001.0
2006-11-07 23:20:00,94.145,94.15,94.117,94.122,1043000001.0
2006-11-07 23:25:00,94.148,94.16,94.107,94.14,722899998.0
2006-11-07 23:30:00,94.147,94.147,94.104,94.114,1120099999.0
2006-11-07 23:35:00,94.129,94.154,94.095,94.12,1105399997.0
2006-11-07 23:40:00,94.12,94.154,94.104,94.146,1233299999.0
2006-11-07 23:45:00,94.145,94.158,94.117,94.132,1007600000.0
2006-11-07 23:50:00,94.118,94.158,94.117,94.143,1086300002.0
2006-11-07 23:55:00,94.135,94.152,94.117,94.138,806799990.0
2006-11-08 00:00:00,94.141,94.147,94.095,94.131,1192499998.0
2006-11-08 00:05:00,94.127,94.16,94.103,94.135,1330399994.0
2006-11-08 00:10:00,94.155,94.155,94.1,94.132,1070699997.0
2006-11-08 00:15:00,94.135,94.177,94.11,94.153,1207399996.0
2006-11-08 00:20:00,94.158,94.173,94.131,94.138,996900002.0
2006-11-08 00:25:00,94.153,94.172,94.138,94.171,911399995.0
2006-11-08 00:30:00,94.141,94.194,94.132,94.16,877399993.0
2006-11-08 00:35:00,94.152,94.253,94.152,94.184,1029699990.0
2006-11-08 00:40:00,94.177,94.204,94.145,94.188,1186299993.0
2006-11-08 00:45:00,94.191,94.212,94.165,94.199,1256499993.0
2006-11-08 00:50:00,94.184,94.201,94.147,94.177,1096199999.0
2006-11-08 00:55:00,94.191,94.215,94.166,94.207,1300899999.0
2006-11-08 01:00:00,94.179,94.223,94.173,94.213,839700002.0
2006-11-08 01:05:00,94.213,94.219,94.174,94.204,938899996.0
2006-11-08 01:10:00,94.203,94.217,94.171,94.19,1080399994.0
2006-11-08 01:15:00,94.18,94.215,94.174,94.184,1062399990.0
2006-11-08 01:20:00,94.189,94.205,94.16,94.165,954099995.0
2006-11-08 01:25:00,94.178,94.209,94.163,94.194,907700000.0
2006-11-08 01:30:00,94.206,94.206,94.162,94.186,1053900002.0
2006-11-08 01:35:00,94.18,94.202,94.16,94.17,1056499996.0
2006-11-08 01:40:00,94.179,94.193,94.15,94.19,939100001.0
2006-11-08 01:45:00,94.169,94.194,94.137,94.159,1139700000.0
2006-11-08 01:50:00,94.159,94.179,94.128,94.13,1190199997.0
2006-11-08 01:55:00,94.14,94.153,94.101,94.118,1503600000.0
2006-11-08 02:00:00,94.102,94.135,94.086,94.09,1108100000.0
2006-11-08 02:05:00,94.093,94.134,94.072,94.125,1117299996.0
2006-11-08 02:10:00,94.132,94.141,94.077,94.141,1171999996.0
2006-11-08 02:15:00,94.141,94.148,94.093,94.13,1150399998.0
2006-11-08 02:20:00,94.118,94.166,94.11,94.134,1078299992.0
2006-11-08 02:25:00,94.155,94.169,94.122,94.133,1027699995.0
2006-11-08 02:30:00,94.12,94.152,94.086,94.143,1013499998.0
2006-11-08 02:35:00,94.138,94.159,94.113,94.136,993999991.0
2006-11-08 02:40:00,94.122,94.156,94.116,94.134,1181099998.0
2006-11-08 02:45:00,94.148,94.179,94.13,94.151,882399997.0
2006-11-08 02:50:00,94.158,94.19,94.15,94.169,1081200008.0
2006-11-08 02:55:00,94.166,94.185,94.134,94.144,1289899993.0
2006-11-08 03:00:00,94.147,94.18,94.133,94.155,1167699988.0
2006-11-08 03:05:00,94.18,94.193,94.156,94.18,856399997.0
2006-11-08 03:10:00,94.177,94.185,94.143,94.185,1298600004.0
2006-11-08 03:15:00,94.173,94.196,94.146,94.187,739699998.0
2006-11-08 03:20:00,94.151,94.2,94.141,94.187,920299994.0
2006-11-08 03:25:00,94.188,94.195,94.158,94.175,740899996.0
2006-11-08 03:30:00,94.174,94.192,94.158,94.184,980100001.0
2006-11-08 03:35:00,94.183,94.202,94.144,94.158,911900000.0
2006-11-08 03:40:00,94.153,94.179,94.108,94.159,1107499997.0
2006-11-08 03:45:00,94.154,94.17,94.128,94.145,1244899996.0
2006-11-08 03:50:00,94.155,94.166,94.124,94.156,1287800000.0
2006-11-08 03:55:00,94.146,94.172,94.129,94.172,811200001.0
2006-11-08 04:00:00,94.157,94.168,94.126,94.15,761600003.0
2006-11-08 04:05:00,94.15,94.173,94.129,94.153,798199996.0
2006-11-08 04:10:00,94.137,94.195,94.135,94.14,1011600000.0
2006-11-08 04:15:00,94.187,94.189,94.13,94.136,869999991.0
2006-11-08 04:20:00,94.127,94.192,94.127,94.169,1024699997.0
2006-11-08 04:25:00,94.172,94.188,94.142,94.165,963199997.0
2006-11-08 04:30:00,94.157,94.183,94.149,94.172,955999995.0
2006-11-08 04:35:00,94.175,94.187,94.149,94.171,689300002.0
2006-11-08 04:40:00,94.171,94.174,94.138,94.157,907000003.0
2006-11-08 04:45:00,94.164,94.177,94.139,94.171,823599999.0
2006-11-08 04:50:00,94.153,94.182,94.149,94.15,934200000.0
2006-11-08 04:55:00,94.17,94.17,94.133,94.133,977400006.0
2006-11-08 05:00:00,94.155,94.17,94.116,94.142,852499994.0
2006-11-08 05:05:00,94.138,94.158,94.111,94.145,898500004.0
2006-11-08 05:10:00,94.143,94.145,94.106,94.142,768699991.0
2006-11-08 05:15:00,94.124,94.138,94.104,94.132,1104599994.0
2006-11-08 05:20:00,94.134,94.15,94.097,94.125,769999997.0
2006-11-08 05:25:00,94.14,94.155,94.11,94.121,1115500003.0
2006-11-08 05:30:00,94.138,94.148,94.114,94.129,889799999.0
2006-11-08 05:35:00,94.127,94.156,94.119,94.128,670499996.0
2006-11-08 05:40:00,94.13,94.152,94.114,94.123,1090999999.0
2006-11-08 05:45:00,94.146,94.155,94.09,94.114,753200000.0
2006-11-08 05:50:00,94.123,94.145,94.11,94.137,1261399996.0
2006-11-08 05:55:00,94.105,94.15,94.105,94.121,866900005.0
2006-11-08 06:00:00,94.126,94.161,94.123,94.145,823599997.0
2006-11-08 06:05:00,94.133,94.165,94.128,94.165,1166400002.0
2006-11-08 06:10:00,94.15,94.16,94.12,94.136,866600005.0
2006-11-08 06:15:00,94.132,94.159,94.114,94.139,776599999.0
2006-11-08 06:20:00,94.155,94.168,94.134,94.153,650699999.0
2006-11-08 06:25:00,94.125,94.166,94.124,94.129,733499998.0
2006-11-08 06:30:00,94.131,94.157,94.106,94.145,835399998.0
2006-11-08 06:35:00,94.136,94.171,94.116,94.146,994900003.0
2006-11-08 06:40:00,94.148,94.198,94.147,94.153,956699996.0
2006-11-08 06:45:00,94.16,94.177,94.135,94.135,631000004.0
2006-11-08 06:50:00,94.165,94.173,94.129,94.162,858299994.0
2006-11-08 06:55:00,94.155,94.185,94.138,94.166,1147600000.0
2006-11-08 07:00:00,94.171,94.178,94.117,94.142,804399998.0
2006-11-08 07:05:00,94.141,94.141,94.085,94.095,816399990.0
2006-11-08 07:10:00,94.094,94.148,94.09,94.143,1402899993.0
2006-11-08 07:15:00,94.142,94.156,94.112,94.126,1117400006.0
2006-11-08 07:20:00,94.121,94.147,94.083,94.122,833399995.0
2006-11-08 07:25:00,94.101,94.121,94.071,94.106,947699992.0
2006-11-08 07:30:00,94.096,94.117,94.044,94.1,811199994.0
2006-11-08 07:35:00,94.105,94.132,94.075,94.118,1111499997.0
2006-11-08 07:40:00,94.114,94.134,94.093,94.12,1143000000.0
2006-11-08 07:45:00,94.089,94.139,94.089,94.128,1137099999.0
2006-11-08 07:50:00,94.135,94.136,94.102,94.102,846099997.0
2006-11-08 07:55:00,94.114,94.14,94.089,94.116,1063599994.0
2006-11-08 08:00:00,94.132,94.132,94.087,94.094,1162400000.0
2006-11-08 08:05:00,94.097,94.105,94.07,94.105,867699990.0
2006-11-08 08:10:00,94.08,94.116,94.068,94.08,899799994.0
2006-11-08 08:15:00,94.085,94.108,94.054,94.069,965599999.0
2006-11-08 08:20:00,94.104,94.12,94.081,94.11,1128899990.0
2006-11-08 08:25:00,94.112,94.126,94.089,94.103,1224999997.0
2006-11-08 08:30:00,94.104,94.157,94.093,94.126,956600003.0
2006-11-08 08:35:00,94.138,94.14,94.087,94.127,1272899997.0
2006-11-08 08:40:00,94.136,94.136,94.09,94.09,1177399990.0
2006-11-08 08:45:00,94.122,94.133,94.085,94.108,1160999998.0
2006-11-08 08:50:00,94.106,94.13,94.076,94.13,1110099993.0
2006-11-08 08:55:00,94.128,94.148,94.102,94.11,1305299991.0
2006-11-08 09:00:00,94.113,94.141,94.091,94.11,1204299997.0
2006-11-08 09:05:00,94.123,94.148,94.096,94.13,1085099998.0
2006-11-08 09:10:00,94.125,94.177,94.123,94.149,949299995.0
2006-11-08 09:15:00,94.151,94.186,94.133,94.144,1250199998.0
2006-11-08 09:20:00,94.148,94.162,94.115,94.146,1212099992.0
2006-11-08 09:25:00,94.129,94.172,94.124,94.162,1306199997.0
2006-11-08 09:30:00,94.141,94.164,94.122,94.136,1007599999.0
2006-11-08 09:35:00,94.146,94.175,94.129,94.17,1364100000.0
2006-11-08 09:40:00,94.177,94.206,94.15,94.183,1063199999.0
2006-11-08 09:45:00,94.177,94.191,94.115,94.161,923499990.0
2006-11-08 09:50:00,94.138,94.165,94.099,94.129,1212799997.0
2006-11-08 09:55:00,94.098,94.155,94.098,94.138,1025900001.0
2006-11-08 10:00:00,94.132,94.136,94.093,94.114,849499991.0
2006-11-08 10:05:00,94.11,94.144,94.077,94.129,769799994.0
2006-11-08 10:10:00,94.112,94.135,94.073,94.08,1295899991.0
2006-11-08 10:15:00,94.113,94.125,94.08,94.105,1101299996.0
2006-11-08 10:20:00,94.103,94.142,94.09,94.115,1131000001.0
2006-11-08 10:25:00,94.115,94.138,94.076,94.091,1149400002.0
2006-11-08 10:30:00,94.101,94.125,94.066,94.112,871099998.0
2006-11-08 10:35:00,94.105,94.141,94.1,94.129,1301700006.0
2006-11-08 10:40:00,94.117,94.139,94.098,94.122,1131799988.0
2006-11-08 10:45:00,94.117,94.136,94.089,94.097,1271399997.0
2006-11-08 10:50:00,94.114,94.123,94.049,94.076,1002600000.0
2006-11-08 10:55:00,94.07,94.095,94.054,94.061,1266300000.0
2006-11-08 11:00:00,94.084,94.123,94.06,94.101,1083799998.0
2006-11-08 11:05:00,94.115,94.14,94.092,94.123,1353199994.0
2006-11-08 11:10:00,94.124,94.147,94.108,94.127,1316399985.0
2006-11-08 11:15:00,94.112,94.176,94.112,94.146,1239999997.0
2006-11-08 11:20:00,94.147,94.178,94.141,94.151,1174400003.0
2006-11-08 11:25:00,94.172,94.201,94.138,94.183,1178199995.0
2006-11-08 11:30:00,94.192,94.262,94.185,94.243,1414199992.0
2006-11-08 11:35:00,94.233,94.289,94.213,94.268,1551699985.0
2006-11-08 11:40:00,94.285,94.331,94.263,94.317,1160999995.0
2006-11-08 11:45:00,94.296,94.33,94.28,94.315,1257899998.0
2006-11-08 11:50:00,94.316,94.339,94.282,94.298,1125099996.0
2006-11-08 11:55:00,94.307,94.322,94.261,94.294,1278000000.0
2006-11-08 12:00:00,94.29,94.321,94.256,94.285,966799996.0
2006-11-08 12:05:00,94.265,94.29,94.245,94.271,1257400000.0
2006-11-08 12:10:00,94.268,94.285,94.237,94.254,1251199995.0
2006-11-08 12:15:00,94.257,94.278,94.232,94.257,1107799990.0
2006-11-08 12:20:00,94.256,94.303,94.237,94.271,1013500001.0
2006-11-08 12:25:00,94.242,94.286,94.242,94.282,1114200004.0
2006-11-08 12:30:00,94.269,94.289,94.253,94.275,1223399997.0
2006-11-08 12:35:00,94.273,94.307,94.248,94.293,951100001.0
2006-11-08 12:40:00,94.299,94.317,94.277,94.293,964999989.0
2006-11-08 12:45:00,94.3,94.315,94.278,94.299,1399400000.0
2006-11-08 12:50:00,94.278,94.311,94.235,94.292,996199999.0
2006-11-08 12:55:00,94.26,94.299,94.256,94.275,1022699987.0
2006-11-08 13:00:00,94.273,94.31,94.265,94.294,1043299998.0
2006-11-08 13:05:00,94.294,94.337,94.279,94.312,1553200004.0
2006-11-08 13:10:00,94.326,94.336,94.282,94.295,1180800000.0
2006-11-08 13:15:00,94.292,94.309,94.254,94.276,923099994.0
2006-11-08 13:20:00,94.295,94.321,94.277,94.298,697999993.0
2006-11-08 13:25:00,94.294,94.312,94.272,94.297,1022999997.0
2006-11-08 13:30:00,94.307,94.315,94.272,94.298,856899996.0
2006-11-08 13:35:00,94.297,94.306,94.257,94.3,1146299998.0
2006-11-08 13:40:00,94.289,94.319,94.276,94.287,1126199994.0
2006-11-08 13:45:00,94.289,94.314,94.267,94.302,1058200002.0
2006-11-08 13:50:00,94.304,94.31,94.274,94.301,1207100000.0
2006-11-08 13:55:00,94.293,94.315,94.275,94.304,985699995.0
2006-11-08 14:00:00,94.289,94.305,94.27,94.27,1196899997.0
2006-11-08 14:05:00,94.276,94.297,94.249,94.25,1027800000.0
2006-11-08 14:10:00,94.267,94.276,94.238,94.262,862799991.0
2006-11-08 14:15:00,94.244,94.27,94.232,94.241,939099995.0
2006-11-08 14:20:00,94.256,94.257,94.217,94.253,1084399991.0
2006-11-08 14:25:00,94.24,94.276,94.236,94.27,934599998.0
2006-11-08 14:30:00,94.264,94.267,94.19,94.225,1153599987.0
2006-11-08 14:35:00,94.242,94.253,94.2,94.218,882600002.0
2006-11-08 14:40:00,94.233,94.261,94.225,94.253,838699990.0
2006-11-08 14:45:00,94.226,94.245,94.182,94.202,1067500000.0
2006-11-08 14:50:00,94.19,94.249,94.18,94.245,1476299997.0
2006-11-08 14:55:00,94.234,94.247,94.192,94.216,1043000002.0
2006-11-08 15:00:00,94.232,94.234,94.183,94.196,877799995.0
2006-11-08 15:05:00,94.202,94.212,94.174,94.209,845499997.0
2006-11-08 15:10:00,94.202,94.225,94.182,94.202,1014899999.0
2006-11-08 15:15:00,94.194,94.215,94.176,94.193,1404499993.0
2006-11-08 15:20:00,94.188,94.2,94.133,94.186,1216500000.0
2006-11-08 15:25:00,94.167,94.2,94.153,94.165,1065999997.0
2006-11-08 15:30:00,94.172,94.207,94.144,94.189,949199996.0
2006-11-08 15:35:00,94.179,94.208,94.158,94.187,704599999.0
2006-11-08 15:40:00,94.21,94.21,94.151,94.181,1053199997.0
2006-11-08 15:45:00,94.195,94.195,94.152,94.173,1238900000.0
2006-11-08 15:50:00,94.173,94.208,94.151,94.185,1284100007.0
2006-11-08 15:55:00,94.176,94.187,94.147,94.172,1366600001.0
2006-11-08 16:00:00,94.153,94.193,94.152,94.17,1071799993.0
2006-11-08 16:05:00,94.167,94.208,94.149,94.188,975600001.0
2006-11-08 16:10:00,94.195,94.226,94.142,94.187,1285299995.0
2006-11-08 16:15:00,94.185,94.224,94.156,94.18,969999998.0
2006-11-08 16:20:00,94.195,94.228,94.181,94.207,1092199993.0
2006-11-08 16:25:00,94.21,94.21,94.165,94.182,1070799993.0
2006-11-08 16:30:00,94.175,94.211,94.149,94.157,1240200000.0
2006-11-08 16:35:00,94.193,94.2,94.155,94.2,1220699993.0
2006-11-08 16:40:00,94.198,94.224,94.158,94.175,1101499997.0
2006-11-08 16:45:00,94.183,94.224,94.174,94.197,1301900002.0
2006-11-08 16:50:00,94.181,94.21,94.152,94.21,1156599993.0
2006-11-08 16:55:00,94.183,94.213,94.164,94.196,1234000002.0
2006-11-08 17:00:00,94.195,94.202,94.134,94.134,1031199994.0
2006-11-08 17:05:00,94.151,94.197,94.132,94.197,934699996.0
2006-11-08 17:10:00,94.184,94.193,94.135,94.169,889399994.0
2006-11-08 17:15:00,94.177,94.178,94.129,94.146,1208100002.0
2006-11-08 17:20:00,94.13,94.187,94.13,94.174,947899992.0
2006-11-08 17:25:00,94.181,94.187,94.142,94.177,803499996.0
2006-11-08 17:30:00,94.151,94.189,94.145,94.162,1282100000.0
2006-11-08 17:35:00,94.159,94.195,94.149,94.184,1153699998.0
2006-11-08 17:40:00,94.172,94.218,94.156,94.182,1157300005.0
2006-11-08 17:45:00,94.193,94.208,94.16,94.182,1299699992.0
2006-11-08 17:50:00,94.187,94.207,94.161,94.193,950599994.0
2006-11-08 17:55:00,94.199,94.233,94.185,94.21,1030400001.0
2006-11-08 18:00:00,94.211,94.24,94.179,94.22,8662899989.0
2006-11-08 18:05:00,94.23,94.23,94.183,94.202,10025599975.0
2006-11-08 18:10:00,94.205,94.233,94.175,94.2,7108499994.0
2006-11-08 18:15:00,94.21,94.236,94.188,94.197,4107599983.0
2006-11-08 18:20:00,94.214,94.237,94.19,94.19,7023699984.0
2006-11-08 18:25:00,94.237,94.264,94.21,94.258,7132499971.0
2006-11-08 18:30:00,94.241,94.262,94.21,94.21,7280500004.0
2006-11-08 18:35:00,94.23,94.25,94.205,94.225,5405099983.0
2006-11-08 18:40:00,94.228,94.255,94.202,94.239,5358500005.0
2006-11-08 18:45:00,94.22,94.247,94.207,94.235,2754799980.0
2006-11-08 18:50:00,94.206,94.239,94.186,94.212,5913500007.0
2006-11-08 18:55:00,94.203,94.229,94.184,94.215,4703999998.0
2006-11-08 19:00:00,94.215,94.232,94.18,94.202,2056199998.0
2006-11-08 19:05:00,94.212,94.219,94.164,94.19,5762699975.0
2006-11-08 19:10:00,94.195,94.215,94.156,94.178,1973899993.0
2006-11-08 19:15:00,94.184,94.209,94.161,94.208,4585399990.0
2006-11-08 19:20:00,94.206,94.214,94.168,94.204,3971199989.0
2006-11-08 19:25:00,94.191,94.229,94.154,94.169,5939699985.0
2006-11-08 19:30:00,94.17,94.222,94.166,94.214,4129599976.0
2006-11-08 19:35:00,94.204,94.222,94.159,94.216,3359599998.0
2006-11-08 19:40:00,94.217,94.227,94.177,94.192,3531099992.0
2006-11-08 19:45:00,94.176,94.227,94.165,94.192,2614000001.0
2006-11-08 19:50:00,94.21,94.221,94.162,94.185,2856700011.0
2006-11-08 19:55:00,94.182,94.21,94.157,94.178,3194999992.0
2006-11-08 20:00:00,94.176,94.192,94.141,94.177,2676299989.0
2006-11-08 20:05:00,94.179,94.189,94.139,94.167,2873800004.0
2006-11-08 20:10:00,94.173,94.217,94.149,94.217,5064800001.0
2006-11-08 20:15:00,94.196,94.213,94.152,94.164,4308999997.0
2006-11-08 20:20:00,94.173,94.193,94.152,94.175,4309899995.0
2006-11-08 20:25:00,94.17,94.203,94.146,94.172,4350399993.0
2006-11-08 20:30:00,94.15,94.212,94.14,94.182,4546699988.0
2006-11-08 20:35:00,94.198,94.219,94.174,94.211,4842700002.0
2006-11-08 20:40:00,94.197,94.227,94.19,94.223,5470599977.0
2006-11-08 20:45:00,94.203,94.222,94.172,94.195,4408499988.0
2006-11-08 20:50:00,94.175,94.201,94.159,94.187,4330099968.0
2006-11-08 20:55:00,94.176,94.192,94.14,94.14,4865399995.0
2006-11-08 21:00:00,94.16,94.177,94.122,94.122,2355700000.0
2006-11-08 21:05:00,94.137,94.161,94.114,94.135,2460199993.0
2006-11-08 21:10:00,94.132,94.158,94.112,94.137,2955799995.0
2006-11-08 21:15:00,94.14,94.155,94.11,94.155,4734099977.0
2006-11-08 21:20:00,94.148,94.161,94.099,94.143,6532299996.0
2006-11-08 21:25:00,94.136,94.157,94.115,94.13,3596299978.0
2006-11-08 21:30:00,94.131,94.154,94.11,94.136,2891499996.0
2006-11-08 21:35:00,94.138,94.165,94.12,94.165,1677499994.0
2006-11-08 21:40:00,94.155,94.167,94.118,94.145,3448099999.0
2006-11-08 21:45:00,94.143,94.164,94.105,94.138,3165299992.0
2006-11-08 21:50:00,94.138,94.157,94.111,94.127,1395499992.0
2006-11-08 21:55:00,94.147,94.162,94.121,94.138,1669200007.0
2006-11-08 22:00:00,94.143,94.168,94.123,94.139,3870299987.0
2006-11-08 22:05:00,94.135,94.154,94.114,94.141,1039300010.0
2006-11-08 22:10:00,94.148,94.159,94.106,94.142,1749599993.0
2006-11-08 22:15:00,94.142,94.166,94.123,94.123,1689100001.0
2006-11-08 22:20:00,94.147,94.159,94.123,94.127,1131499998.0
2006-11-08 22:25:00,94.141,94.164,94.12,94.126,1937199989.0
2006-11-08 22:30:00,94.149,94.155,94.115,94.148,1995399988.0
2006-11-08 22:35:00,94.145,94.158,94.106,94.116,1280199992.0
2006-11-08 22:40:00,94.134,94.143,94.101,94.101,1826099992.0
2006-11-08 22:45:00,94.112,94.14,94.092,94.106,1864800004.0
2006-11-08 22:50:00,94.111,94.15,94.082,94.143,1759999997.0
2006-11-08 22:55:00,94.128,94.149,94.044,94.096,1072499997.0
2006-11-08 23:00:00,94.109,94.14,94.095,94.115,1084099993.0
2006-11-08 23:05:00,94.136,94.163,94.108,94.163,1140499999.0
2006-11-08 23:10:00,94.169,94.186,94.116,94.141,1079099994.0
2006-11-08 23:15:00,94.123,94.166,94.115,94.115,940500001.0
2006-11-08 23:20:00,94.145,94.162,94.121,94.154,1277899996.0
2006-11-08 23:25:00,94.141,94.165,94.121,94.138,1105299996.0
2006-11-08 23:30:00,94.127,94.148,94.094,94.12,1091800003.0
2006-11-08 23:35:00,94.115,94.147,94.086,94.129,936299995.0
2006-11-08 23:40:00,94.13,94.146,94.1,94.133,1119900002.0
2006-11-08 23:45:00,94.115,94.16,94.11,94.16,606600002.0
2006-11-08 23:50:00,94.136,94.179,94.136,94.162,931099994.0
2006-11-08 23:55:00,94.147,94.176,94.127,94.139,1103699998.0
2006-11-09 00:00:00,94.102,94.119,94.072,94.1,1173300001.0
2006-11-09 00:05:00,94.083,94.11,94.055,94.082,1218799988.0
2006-11-09 00:10:00,94.076,94.108,94.06,94.088,947100006.0
2006-11-09 00:15:00,94.109,94.166,94.109,94.147,970399992.0
2006-11-09 00:20:00,94.151,94.167,94.08,94.092,1132199999.0
2006-11-09 00:25:00,94.104,94.155,94.093,94.144,994499996.0
2006-11-09 00:30:00,94.115,94.158,94.093,94.12,1088800001.0
2006-11-09 00:35:00,94.101,94.15,94.099,94.128,1216199995.0
2006-11-09 00:40:00,94.137,94.157,94.097,94.132,1239100005.0
2006-11-09 00:45:00,94.132,94.155,94.121,94.138,1046500002.0
2006-11-09 00:50:00,94.143,94.157,94.115,94.144,915799996.0
2006-11-09 00:55:00,94.145,94.148,94.115,94.147,967999993.0
2006-11-09 01:00:00,94.118,94.148,94.098,94.115,1039400001.0
2006-11-09 01:05:00,94.094,94.155,94.094,94.125,1031000001.0
2006-11-09 01:10:00,94.123,94.166,94.116,94.128,1110599994.0
2006-11-09 01:15:00,94.144,94.158,94.122,94.147,1354800003.0
2006-11-09 01:20:00,94.118,94.156,94.116,94.12,992099992.0
2006-11-09 01:25:00,94.142,94.162,94.118,94.126,1051199986.0
2006-11-09 01:30:00,94.152,94.169,94.133,94.148,1036899993.0
2006-11-09 01:35:00,94.175,94.18,94.146,94.151,953499994.0
2006-11-09 01:40:00,94.154,94.175,94.129,94.161,978600000.0
2006-11-09 01:45:00,94.163,94.176,94.132,94.144,1094899994.0
2006-11-09 01:50:00,94.131,94.167,94.121,94.14,1370399999.0
2006-11-09 01:55:00,94.155,94.171,94.135,94.16,1505699990.0
2006-11-09 02:00:00,94.129,94.158,94.118,94.135,1060299998.0
2006-11-09 02:05:00,94.13,94.172,94.129,94.149,995699998.0
2006-11-09 02:10:00,94.142,94.166,94.122,94.14,915299996.0
2006-11-09 02:15:00,94.126,94.173,94.114,94.153,1359400006.0
2006-11-09 02:20:00,94.165,94.18,94.144,94.17,1291399995.0
2006-11-09 02:25:00,94.183,94.185,94.145,94.163,1103099996.0
2006-11-09 02:30:00,94.166,94.191,94.143,94.168,853000000.0
2006-11-09 02:35:00,94.161,94.193,94.143,94.187,1232899996.0
2006-11-09 02:40:00,94.187,94.189,94.149,94.17,1359899993.0
2006-11-09 02:45:00,94.177,94.191,94.158,94.19,1143899988.0
2006-11-09 02:50:00,94.197,94.218,94.164,94.218,954199999.0
2006-11-09 02:55:00,94.209,94.234,94.19,94.217,1556000002.0
2006-11-09 03:00:00,94.2,94.228,94.173,94.222,1286300004.0
2006-11-09 03:05:00,94.223,94.254,94.198,94.247,1233899999.0
2006-11-09 03:10:00,94.23,94.252,94.205,94.223,1207399997.0
2006-11-09 03:15:00,94.225,94.244,94.201,94.22,972200002.0
2006-11-09 03:20:00,94.235,94.235,94.178,94.187,1116999993.0
2006-11-09 03:25:00,94.204,94.226,94.193,94.213,783900000.0
2006-11-09 03:30:00,94.22,94.225,94.169,94.191,1373099995.0
2006-11-09 03:35:00,94.175,94.216,94.169,94.169,1172600003.0
2006-11-09 03:40:00,94.198,94.23,94.167,94.218,934000007.0
2006-11-09 03:45:00,94.211,94.248,94.202,94.234,1110099994.0
2006-11-09 03:50:00,94.24,94.258,94.219,94.235,1331999991.0
2006-11-09 03:55:00,94.223,94.253,94.209,94.219,1030799994.0
2006-11-09 04:00:00,94.218,94.236,94.194,94.207,926899998.0
2006-11-09 04:05:00,94.205,94.228,94.183,94.183,812200006.0
2006-11-09 04:10:00,94.191,94.223,94.19,94.201,775799996.0
2006-11-09 04:15:00,94.196,94.223,94.186,94.189,907199992.0
2006-11-09 04:20:00,94.198,94.209,94.168,94.191,1113599996.0
2006-11-09 04:25:00,94.2,94.217,94.171,94.205,1042200003.0
2006-11-09 04:30:00,94.193,94.222,94.187,94.188,926500001.0
2006-11-09 04:35:00,94.187,94.215,94.167,94.194,1319600001.0
2006-11-09 04:40:00,94.201,94.23,94.177,94.21,898099995.0
2006-11-09 04:45:00,94.211,94.227,94.186,94.196,879099994.0
2006-11-09 04:50:00,94.215,94.232,94.176,94.216,1119799992.0
2006-11-09 04:55:00,94.222,94.247,94.211,94.217,796200001.0
2006-11-09 05:00:00,94.243,94.243,94.187,94.204,999699994.0
2006-11-09 05:05:00,94.206,94.233,94.194,94.208,1028399993.0
2006-11-09 05:10:00,94.225,94.242,94.202,94.222,889300004.0
2006-11-09 05:15:00,94.223,94.248,94.212,94.231,1215399989.0
2006-11-09 05:20:00,94.232,94.247,94.206,94.22,872099995.0
2006-11-09 05:25:00,94.23,94.236,94.187,94.236,774399992.0
2006-11-09 05:30:00,94.236,94.238,94.207,94.238,964900001.0
2006-11-09 05:35:00,94.235,94.235,94.184,94.205,935400004.0
2006-11-09 05:40:00,94.203,94.217,94.176,94.191,522199999.0
2006-11-09 05:45:00,94.197,94.229,94.156,94.203,697799996.0
2006-11-09 05:50:00,94.201,94.225,94.184,94.209,1010299997.0
2006-11-09 05:55:00,94.197,94.232,94.175,94.217,881700002.0
2006-11-09 06:00:00,94.2,94.245,94.196,94.231,799999999.0
2006-11-09 06:05:00,94.213,94.224,94.188,94.214,1106199998.0
2006-11-09 06:10:00,94.201,94.229,94.186,94.203,855500001.0
2006-11-09 06:15:00,94.212,94.241,94.19,94.223,1090700000.0
2006-11-09 06:20:00,94.207,94.227,94.192,94.192,824199993.0
2006-11-09 06:25:00,94.202,94.24,94.183,94.187,1056599996.0
2006-11-09 06:30:00,94.232,94.237,94.19,94.212,616699996.0
2006-11-09 06:35:00,94.208,94.235,94.189,94.205,718799997.0
2006-11-09 06:40:00,94.221,94.227,94.194,94.203,1011300001.0
2006-11-09 06:45:00,94.192,94.23,94.19,94.202,710899995.0
2006-11-09 06:50:00,94.201,94.242,94.194,94.23,859599998.0
2006-11-09 06:55:00,94.243,94.249,94.211,94.241,1270399994.0
2006-11-09 07:00:00,94.218,94.246,94.206,94.239,898699998.0
2006-11-09 07:05:00,94.235,94.237,94.202,94.232,729799995.0
2006-11-09 07:10:00,94.225,94.235,94.203,94.217,994300002.0
2006-11-09 07:15:00,94.233,94.254,94.191,94.207,998799995.0
2006-11-09 07:20:00,94.212,94.243,94.189,94.231,1058799993.0
2006-11-09 07:25:00,94.22,94.248,94.189,94.21,1304899999.0
2006-11-09 07:30:00,94.214,94.24,94.194,94.226,755099999.0
2006-11-09 07:35:00,94.212,94.239,94.191,94.221,1060300006.0
2006-11-09 07:40:00,94.217,94.234,94.2,94.216,842799994.0
2006-11-09 07:45:00,94.203,94.23,94.19,94.225,899799998.0
2006-11-09 07:50:00,94.206,94.241,94.196,94.217,1119899998.0
2006-11-09 07:55:00,94.23,94.231,94.2,94.21,975399993.0
2006-11-09 08:00:00,94.229,94.255,94.209,94.242,1027700002.0
2006-11-09 08:05:00,94.25,94.258,94.208,94.24,996399991.0
2006-11-09 08:10:00,94.225,94.245,94.204,94.225,1163700009.0
2006-11-09 08:15:00,94.212,94.229,94.186,94.189,609299994.0
2006-11-09 08:20:00,94.208,94.228,94.18,94.2,918900001.0
2006-11-09 08:25:00,94.207,94.218,94.173,94.204,1055899995.0
2006-11-09 08:30:00,94.206,94.206,94.153,94.168,997200001.0
2006-11-09 08:35:00,94.187,94.203,94.155,94.188,1042899996.0
2006-11-09 08:40:00,94.193,94.2,94.151,94.154,968899993.0
2006-11-09 08:45:00,94.179,94.2,94.148,94.2,1118200004.0
2006-11-09 08:50:00,94.164,94.201,94.135,94.174,1007899997.0
2006-11-09 08:55:00,94.19,94.218,94.168,94.195,1052299998.0
2006-11-09 09:00:00,94.18,94.202,94.148,94.194,1365400002.0
2006-11-09 09:05:00,94.192,94.213,94.158,94.203,1252999997.0
2006-11-09 09:10:00,94.201,94.244,94.191,94.23,1461099998.0
2006-11-09 09:15:00,94.217,94.246,94.195,94.226,1015900008.0
2006-11-09 09:20:00,94.224,94.251,94.203,94.223,1416599993.0
2006-11-09 09:25:00,94.222,94.248,94.195,94.218,1226399994.0
2006-11-09 09:30:00,94.21,94.249,94.185,94.243,1052799996.0
2006-11-09 09:35:00,94.219,94.274,94.181,94.195,1186600006.0
2006-11-09 09:40:00,94.207,94.248,94.178,94.224,977199993.0
2006-11-09 09:45:00,94.233,94.252,94.213,94.232,1140199997.0
2006-11-09 09:50:00,94.235,94.27,94.204,94.268,1196599995.0
2006-11-09 09:55:00,94.253,94.288,94.23,94.253,1297099995.0
2006-11-09 10:00:00,94.259,94.294,94.246,94.258,1061399989.0
2006-11-09 10:05:00,94.257,94.303,94.253,94.294,918599994.0
2006-11-09 10:10:00,94.283,94.3,94.242,94.252,1297800004.0
2006-11-09 10:15:00,94.25,94.272,94.213,94.241,930300004.0
2006-11-09 10:20:00,94.248,94.255,94.208,94.24,1055499995.0
2006-11-09 10:25:00,94.228,94.256,94.215,94.246,1059399989.0
2006-11-09 10:30:00,94.244,94.266,94.203,94.262,880899995.0
2006-11-09 10:35:00,94.261,94.27,94.231,94.252,1191599987.0
2006-11-09 10:40:00,94.243,94.287,94.238,94.244,1208799994.0
2006-11-09 10:45:00,94.274,94.293,94.26,94.275,1030999998.0
2006-11-09 10:50:00,94.293,94.325,94.259,94.293,1279199999.0
2006-11-09 10:55:00,94.307,94.323,94.271,94.271,1052100001.0
2006-11-09 11:00:00,94.289,94.316,94.268,94.271,1070899991.0
2006-11-09 11:05:00,94.272,94.303,94.249,94.264,1071499998.0
2006-11-09 11:10:00,94.272,94.344,94.247,94.327,1404300004.0
2006-11-09 11:15:00,94.326,94.368,94.31,94.337,999299996.0
2006-11-09 11:20:00,94.355,94.357,94.311,94.346,1313399993.0
2006-11-09 11:25:00,94.332,94.358,94.321,94.336,1133399999.0
2006-11-09 11:30:00,94.34,94.376,94.315,94.36,1517900001.0
2006-11-09 11:35:00,94.349,94.383,94.348,94.357,1099199995.0
2006-11-09 11:40:00,94.357,94.407,94.332,94.4,1237300005.0
2006-11-09 11:45:00,94.392,94.392,94.334,94.369,1046899994.0
2006-11-09 11:50:00,94.353,94.381,94.345,94.349,1359499994.0
2006-11-09 11:55:00,94.352,94.375,94.337,94.374,1095199996.0
2006-11-09 12:00:00,94.38,94.398,94.33,94.368,1340900000.0
2006-11-09 12:05:00,94.385,94.401,94.354,94.395,1295699996.0
2006-11-09 12:10:00,94.392,94.398,94.354,94.377,1343299996.0
2006-11-09 12:15:00,94.383,94.416,94.355,94.396,1097899995.0
2006-11-09 12:20:00,94.389,94.439,94.363,94.421,1069399991.0
2006-11-09 12:25:00,94.421,94.435,94.397,94.43,1165999991.0
2006-11-09 12:30:00,94.427,94.433,94.381,94.389,991399995.0
2006-11-09 12:35:00,94.403,94.432,94.383,94.428,1009200000.0
2006-11-09 12:40:00,94.424,94.451,94.419,94.446,1163800004.0
2006-11-09 12:45:00,94.44,94.453,94.415,94.428,1287099996.0
2006-11-09 12:50:00,94.434,94.48,94.402,94.471,1248600010.0
2006-11-09 12:55:00,94.467,94.506,94.447,94.464,1181199995.0
2006-11-09 13:00:00,94.491,94.645,94.467,94.597,1319099990.0
2006-11-09 13:05:00,94.58,94.6,94.539,94.569,1043599995.0
2006-11-09 13:10:00,94.545,94.577,94.531,94.55,1226500002.0
2006-11-09 13:15:00,94.537,94.575,94.486,94.53,1086499998.0
2006-11-09 13:20:00,94.529,94.571,94.498,94.571,1158899997.0
2006-11-09 13:25:00,94.564,94.571,94.503,94.523,1092999996.0
2006-11-09 13:30:00,94.516,94.55,94.494,94.532,1358099991.0
2006-11-09 13:35:00,94.541,94.556,94.505,94.547,970800001.0
2006-11-09 13:40:00,94.532,94.573,94.51,94.573,1094799999.0
2006-11-09 13:45:00,94.573,94.576,94.514,94.53,1054099999.0
2006-11-09 13:50:00,94.556,94.565,94.53,94.55,1460499991.0
2006-11-09 13:55:00,94.553,94.59,94.538,94.573,861899997.0
2006-11-09 14:00:00,94.559,94.574,94.509,94.514,1102500002.0
2006-11-09 14:05:00,94.522,94.557,94.498,94.498,922699993.0
2006-11-09 14:10:00,94.513,94.565,94.48,94.544,1191700002.0
2006-11-09 14:15:00,94.54,94.554,94.489,94.54,1060799994.0
2006-11-09 14:20:00,94.543,94.547,94.482,94.527,1194799993.0
2006-11-09 14:25:00,94.543,94.56,94.518,94.558,955299989.0
2006-11-09 14:30:00,94.545,94.584,94.498,94.548,928199996.0
2006-11-09 14:35:00,94.583,94.635,94.554,94.633,1042099990.0
2006-11-09 14:40:00,94.623,94.656,94.611,94.641,824199999.0
2006-11-09 14:45:00,94.645,94.649,94.588,94.609,935099994.0
2006-11-09 14:50:00,94.612,94.638,94.571,94.594,1416899991.0
2006-11-09 14:55:00,94.588,94.614,94.545,94.602,1133499996.0
2006-11-09 15:00:00,94.607,94.66,94.591,94.647,1011399999.0
2006-11-09 15:05:00,94.664,94.69,94.639,94.663,1167500002.0
2006-11-09 15:10:00,94.672,94.682,94.627,94.647,1120899998.0
2006-11-09 15:15:00,94.637,94.659,94.6,94.648,1336799987.0
2006-11-09 15:20:00,94.641,94.675,94.581,94.649,1232800005.0
2006-11-09 15:25:00,94.647,94.665,94.595,94.61,1182699998.0
2006-11-09 15:30:00,94.62,94.77,94.593,94.77,1422599993.0
2006-11-09 15:35:00,94.753,94.792,94.679,94.706,1129199999.0
2006-11-09 15:40:00,94.678,94.781,94.667,94.77,868499996.0
2006-11-09 15:45:00,94.763,94.782,94.662,94.678,1109000003.0
2006-11-09 15:50:00,94.702,94.702,94.611,94.626,1451799989.0
2006-11-09 15:55:00,94.643,94.679,94.588,94.679,1047600001.0
2006-11-09 16:00:00,94.662,94.666,94.621,94.641,1186799998.0
2006-11-09 16:05:00,94.645,94.676,94.634,94.663,1084599996.0
2006-11-09 16:10:00,94.667,94.672,94.611,94.661,1067999993.0
2006-11-09 16:15:00,94.645,94.678,94.613,94.67,910899994.0
2006-11-09 16:20:00,94.643,94.699,94.636,94.656,1019400003.0
2006-11-09 16:25:00,94.66,94.686,94.648,94.679,1048999989.0
2006-11-09 16:30:00,94.681,94.705,94.66,94.669,1377599996.0
2006-11-09 16:35:00,94.671,94.707,94.654,94.695,1265999997.0
2006-11-09 16:40:00,94.68,94.737,94.653,94.737,1130000001.0
2006-11-09 16:45:00,94.746,94.747,94.698,94.721,1154599992.0
2006-11-09 16:50:00,94.718,94.757,94.712,94.744,1150199992.0
2006-11-09 16:55:00,94.72,94.789,94.72,94.758,920600003.0
2006-11-09 17:00:00,94.73,94.844,94.724,94.819,1057399993.0
2006-11-09 17:05:00,94.813,94.862,94.789,94.832,1047500004.0
2006-11-09 17:10:00,94.823,94.918,94.813,94.908,1343699993.0
2006-11-09 17:15:00,94.887,94.915,94.824,94.833,1317899996.0
2006-11-09 17:20:00,94.827,94.863,94.818,94.832,1094599998.0
2006-11-09 17:25:00,94.83,94.851,94.796,94.804,985100004.0
2006-11-09 17:30:00,94.813,94.857,94.797,94.835,1379299999.0
2006-11-09 17:35:00,94.848,94.86,94.811,94.811,1014699995.0
2006-11-09 17:40:00,94.795,94.843,94.795,94.827,1132500002.0
2006-11-09 17:45:00,94.835,94.846,94.791,94.791,1039599991.0
2006-11-09 17:50:00,94.796,94.824,94.772,94.8,1012399998.0
2006-11-09 17:55:00,94.809,94.835,94.762,94.767,1301099995.0
2006-11-09 18:00:00,94.782,94.93,94.768,94.91,6721899997.0
2006-11-09 18:05:00,94.92,94.92,94.88,94.92,7950499995.0
2006-11-09 18:10:00,94.822,94.94,94.805,94.93,6409400002.0
2006-11-09 18:15:00,94.94,94.94,94.815,94.91,5200700000.0
2006-11-09 18:20:00,94.814,94.9,94.777,94.9,9495499975.0
2006-11-09 18:25:00,94.84,94.933,94.82,94.915,8267699980.0
2006-11-09 18:30:00,94.91,94.934,94.876,94.911,8464900008.0
2006-11-09 18:35:00,94.9,94.986,94.865,94.883,5356199958.0
2006-11-09 18:40:00,94.908,94.929,94.868,94.891,5348399974.0
2006-11-09 18:45:00,94.908,94.961,94.891,94.91,3186899998.0
2006-11-09 18:50:00,94.917,94.932,94.875,94.88,5983399968.0
2006-11-09 18:55:00,94.898,94.913,94.852,94.901,4602699986.0
2006-11-09 19:00:00,94.881,94.912,94.855,94.89,1960800001.0
2006-11-09 19:05:00,94.892,94.919,94.861,94.896,5408499968.0
2006-11-09 19:10:00,94.903,94.939,94.873,94.924,2008400003.0
2006-11-09 19:15:00,94.91,94.922,94.868,94.913,3908600000.0
2006-11-09 19:20:00,94.909,94.918,94.845,94.899,4269999988.0
2006-11-09 19:25:00,94.869,94.918,94.852,94.856,5623199979.0
2006-11-09 19:30:00,94.874,94.901,94.849,94.857,4804299993.0
2006-11-09 19:35:00,94.878,94.902,94.845,94.868,3508099992.0
2006-11-09 19:40:00,94.85,94.9,94.846,94.885,4103699979.0
2006-11-09 19:45:00,94.871,94.9,94.854,94.866,3093899987.0
2006-11-09 19:50:00,94.883,94.932,94.856,94.917,2938799997.0
2006-11-09 19:55:00,94.92,94.94,94.893,94.908,3194799998.0
2006-11-09 20:00:00,94.895,94.947,94.895,94.918,2481799983.0
2006-11-09 20:05:00,94.934,94.963,94.908,94.954,2877999985.0
2006-11-09 20:10:00,94.958,94.965,94.906,94.923,4970199993.0
2006-11-09 20:15:00,94.932,94.963,94.901,94.924,4321699978.0
2006-11-09 20:20:00,94.92,94.938,94.881,94.898,4298299989.0
2006-11-09 20:25:00,94.916,94.928,94.858,94.88,6070599984.0
2006-11-09 20:30:00,94.899,94.944,94.899,94.935,6446199970.0
2006-11-09 20:35:00,94.915,94.935,94.889,94.911,4377599989.0
2006-11-09 20:40:00,94.924,94.947,94.893,94.935,5450099985.0
2006-11-09 20:45:00,94.912,94.94,94.893,94.9,4603099991.0
2006-11-09 20:50:00,94.916,94.939,94.89,94.93,4241699985.0
2006-11-09 20:55:00,94.929,94.943,94.85,94.923,7741400006.0
2006-11-09 21:00:00,94.911,94.939,94.87,94.905,4238599971.0
2006-11-09 21:05:00,94.9,94.927,94.877,94.914,2357399998.0
2006-11-09 21:10:00,94.916,94.922,94.877,94.896,3370099985.0
2006-11-09 21:15:00,94.91,94.916,94.871,94.893,4541699997.0
2006-11-09 21:20:00,94.896,94.907,94.86,94.89,6659500001.0
2006-11-09 21:25:00,94.885,94.89,94.852,94.863,3153899988.0
2006-11-09 21:30:00,94.864,94.877,94.812,94.812,2787100003.0
2006-11-09 21:35:00,94.835,94.867,94.805,94.86,1634199998.0
2006-11-09 21:40:00,94.859,94.862,94.803,94.848,3917999980.0
2006-11-09 21:45:00,94.806,94.857,94.78,94.843,3188099998.0
2006-11-09 21:50:00,94.835,94.875,94.824,94.86,1693799996.0
2006-11-09 21:55:00,94.874,94.883,94.846,94.867,1960899995.0
2006-11-09 22:00:00,94.862,94.907,94.848,94.881,3556699986.0
2006-11-09 22:05:00,94.865,94.886,94.842,94.867,1408799992.0
2006-11-09 22:10:00,94.875,94.883,94.835,94.865,1558799996.0
2006-11-09 22:15:00,94.848,94.864,94.817,94.837,1806400000.0
2006-11-09 22:20:00,94.865,94.865,94.817,94.85,1334299992.0
2006-11-09 22:25:00,94.824,94.866,94.822,94.845,2144200003.0
2006-11-09 22:30:00,94.838,94.87,94.821,94.831,1848799993.0
2006-11-09 22:35:00,94.856,94.876,94.828,94.847,1553299995.0
2006-11-09 22:40:00,94.865,94.867,94.82,94.849,2102899993.0
2006-11-09 22:45:00,94.851,94.856,94.807,94.827,2121999988.0
2006-11-09 22:50:00,94.823,94.84,94.761,94.82,1871900009.0
2006-11-09 22:55:00,94.836,94.853,94.754,94.756,1187799995.0
2006-11-09 23:00:00,94.833,94.849,94.796,94.844,990900000.0
2006-11-09 23:05:00,94.831,94.857,94.821,94.838,1084499994.0
2006-11-09 23:10:00,94.838,94.84,94.794,94.802,1100599999.0
2006-11-09 23:15:00,94.817,94.835,94.796,94.834,1110799986.0
2006-11-09 23:20:00,94.811,94.845,94.804,94.827,1027499997.0
2006-11-09 23:25:00,94.823,94.845,94.798,94.814,1079499994.0
2006-11-09 23:30:00,94.835,94.839,94.798,94.83,984899989.0
2006-11-09 23:35:00,94.827,94.83,94.781,94.796,927499993.0
2006-11-09 23:40:00,94.787,94.825,94.784,94.805,1235199988.0
2006-11-09 23:45:00,94.804,94.827,94.783,94.812,1064600007.0
2006-11-09 23:50:00,94.808,94.835,94.789,94.819,949999998.0
2006-11-09 23:55:00,94.803,94.846,94.787,94.811,1017499994.0
2006-11-10 00:00:00,94.798,94.855,94.792,94.839,1112199992.0
2006-11-10 00:05:00,94.855,94.865,94.795,94.817,1096999996.0
2006-11-10 00:10:00,94.833,94.852,94.795,94.832,1040999997.0
2006-11-10 00:15:00,94.824,94.858,94.815,94.847,681499996.0
2006-11-10 00:20:00,94.845,94.85,94.793,94.82,1102899990.0
2006-11-10 00:25:00,94.838,94.849,94.796,94.827,1131199996.0
2006-11-10 00:30:00,94.84,94.85,94.779,94.797,890399997.0
2006-11-10 00:35:00,94.821,94.845,94.794,94.822,1202600002.0
2006-11-10 00:40:00,94.845,94.845,94.797,94.812,1123299984.0
2006-11-10 00:45:00,94.824,94.847,94.794,94.83,1482499982.0
2006-11-10 00:50:00,94.842,94.851,94.794,94.822,1202299992.0
2006-11-10 00:55:00,94.83,94.84,94.801,94.828,1091400004.0
2006-11-10 01:00:00,94.804,94.841,94.791,94.816,1008099995.0
2006-11-10 01:05:00,94.802,94.828,94.789,94.81,1024000001.0
2006-11-10 01:10:00,94.808,94.827,94.784,94.802,1060499990.0
2006-11-10 01:15:00,94.801,94.814,94.758,94.783,1087500008.0
2006-11-10 01:20:00,94.77,94.802,94.758,94.778,1238500000.0
2006-11-10 01:25:00,94.779,94.806,94.76,94.777,1187300008.0
2006-11-10 01:30:00,94.797,94.808,94.778,94.787,983700009.0
2006-11-10 01:35:00,94.788,94.825,94.774,94.811,925299992.0
2006-11-10 01:40:00,94.824,94.842,94.8,94.811,1011099995.0
2006-11-10 01:45:00,94.817,94.842,94.798,94.825,1151499996.0
2006-11-10 01:50:00,94.826,94.837,94.773,94.799,1350499995.0
2006-11-10 01:55:00,94.795,94.832,94.775,94.8,1597200000.0
2006-11-10 02:00:00,94.779,94.823,94.767,94.792,1073899999.0
2006-11-10 02:05:00,94.778,94.823,94.766,94.797,1018299994.0
2006-11-10 02:10:00,94.813,94.836,94.792,94.82,1109799993.0
2006-11-10 02:15:00,94.823,94.848,94.795,94.818,1168700001.0
2006-11-10 02:20:00,94.81,94.863,94.81,94.827,1208000002.0
2006-11-10 02:25:00,94.852,94.868,94.823,94.861,1073100005.0
2006-11-10 02:30:00,94.831,94.866,94.822,94.864,1140500004.0
2006-11-10 02:35:00,94.842,94.881,94.837,94.862,1090099997.0
2006-11-10 02:40:00,94.866,94.883,94.841,94.864,1336000000.0
2006-11-10 02:45:00,94.873,94.885,94.844,94.852,926600002.0
2006-11-10 02:50:00,94.855,94.877,94.836,94.854,1002699993.0
2006-11-10 02:55:00,94.849,94.877,94.822,94.845,1070699991.0
2006-11-10 03:00:00,94.837,94.848,94.789,94.848,1059499995.0
2006-11-10 03:05:00,94.84,94.86,94.821,94.839,1295700001.0
2006-11-10 03:10:00,94.847,94.856,94.805,94.827,1229699984.0
2006-11-10 03:15:00,94.822,94.837,94.794,94.803,1096699994.0
2006-11-10 03:20:00,94.802,94.827,94.789,94.807,1169099994.0
2006-11-10 03:25:00,94.813,94.813,94.775,94.8,1083500007.0
2006-11-10 03:30:00,94.807,94.82,94.737,94.753,1213300005.0
2006-11-10 03:35:00,94.727,94.762,94.682,94.707,1054900003.0
2006-11-10 03:40:00,94.703,94.752,94.666,94.728,1094100001.0
2006-11-10 03:45:00,94.723,94.735,94.68,94.735,1223399992.0
2006-11-10 03:50:00,94.735,94.774,94.719,94.75,1129299998.0
2006-11-10 03:55:00,94.742,94.839,94.739,94.839,918400003.0
2006-11-10 04:00:00,94.826,94.901,94.808,94.833,887199997.0
2006-11-10 04:05:00,94.839,94.87,94.795,94.834,1431999990.0
2006-11-10 04:10:00,94.846,94.879,94.83,94.863,1300699988.0
2006-11-10 04:15:00,94.858,94.865,94.832,94.84,1012400001.0
2006-11-10 04:20:00,94.844,94.86,94.819,94.82,1112499999.0
2006-11-10 04:25:00,94.833,94.863,94.813,94.844,1077300006.0
2006-11-10 04:30:00,94.863,94.871,94.829,94.838,1121100003.0
2006-11-10 04:35:00,94.848,94.865,94.779,94.809,1169999998.0
2006-11-10 04:40:00,94.807,94.823,94.782,94.802,1119499999.0
2006-11-10 04:45:00,94.811,94.819,94.774,94.795,998800008.0
2006-11-10 04:50:00,94.802,94.84,94.781,94.785,1034299998.0
2006-11-10 04:55:00,94.797,94.842,94.782,94.802,833999997.0
2006-11-10 05:00:00,94.817,94.834,94.765,94.805,1064699996.0
2006-11-10 05:05:00,94.812,94.823,94.777,94.79,954599998.0
2006-11-10 05:10:00,94.79,94.817,94.776,94.795,727599997.0
2006-11-10 05:15:00,94.806,94.827,94.771,94.783,944699987.0
2006-11-10 05:20:00,94.795,94.827,94.782,94.808,753000000.0
2006-11-10 05:25:00,94.82,94.844,94.783,94.792,1007199997.0
2006-11-10 05:30:00,94.81,94.812,94.775,94.789,994799994.0
2006-11-10 05:35:00,94.786,94.81,94.768,94.778,898000011.0
2006-11-10 05:40:00,94.799,94.803,94.761,94.776,955600005.0
2006-11-10 05:45:00,94.787,94.792,94.707,94.783,1039099992.0
2006-11-10 05:50:00,94.78,94.791,94.749,94.768,1007799998.0
2006-11-10 05:55:00,94.792,94.81,94.758,94.779,925599999.0
2006-11-10 06:00:00,94.788,94.811,94.764,94.799,1119400003.0
2006-11-10 06:05:00,94.785,94.822,94.778,94.822,1167599992.0
2006-11-10 06:10:00,94.793,94.835,94.766,94.804,839099997.0
2006-11-10 06:15:00,94.824,94.839,94.792,94.807,817599998.0
2006-11-10 06:20:00,94.819,94.847,94.802,94.846,1529399998.0
2006-11-10 06:25:00,94.792,94.841,94.786,94.816,947699995.0
2006-11-10 06:30:00,94.832,94.843,94.799,94.824,806500000.0
2006-11-10 06:35:00,94.828,94.832,94.784,94.8,606799999.0
2006-11-10 06:40:00,94.794,94.814,94.771,94.794,1116899994.0
2006-11-10 06:45:00,94.786,94.818,94.768,94.797,1012900002.0
2006-11-10 06:50:00,94.783,94.805,94.762,94.789,944400000.0
2006-11-10 06:55:00,94.793,94.832,94.756,94.797,934100000.0
2006-11-10 07:00:00,94.795,94.871,94.792,94.828,1023499997.0
2006-11-10 07:05:00,94.817,94.866,94.799,94.826,1057799991.0
2006-11-10 07:10:00,94.853,94.879,94.827,94.879,1318600003.0
2006-11-10 07:15:00,94.879,94.897,94.849,94.879,1104799987.0
2006-11-10 07:20:00,94.879,94.901,94.861,94.878,1121200008.0
2006-11-10 07:25:00,94.867,94.884,94.824,94.883,1230299991.0
2006-11-10 07:30:00,94.887,94.894,94.842,94.893,901600006.0
2006-11-10 07:35:00,94.88,94.902,94.858,94.884,1058099996.0
2006-11-10 07:40:00,94.881,94.898,94.867,94.884,951400005.0
2006-11-10 07:45:00,94.87,94.9,94.864,94.895,986399998.0
2006-11-10 07:50:00,94.876,94.893,94.856,94.871,916800002.0
2006-11-10 07:55:00,94.885,94.885,94.833,94.838,937899991.0
2006-11-10 08:00:00,94.859,94.867,94.823,94.841,1028599994.0
2006-11-10 08:05:00,94.84,94.875,94.821,94.875,979799995.0
2006-11-10 08:10:00,94.857,94.874,94.808,94.824,1328999999.0
2006-11-10 08:15:00,94.825,94.848,94.792,94.818,1088600015.0
2006-11-10 08:20:00,94.822,94.866,94.81,94.865,1064700004.0
2006-11-10 08:25:00,94.871,94.878,94.835,94.849,1096399999.0
2006-11-10 08:30:00,94.842,94.855,94.815,94.824,1114799993.0
2006-11-10 08:35:00,94.84,94.848,94.771,94.789,1189700002.0
2006-11-10 08:40:00,94.795,94.834,94.771,94.826,1111899995.0
2006-11-10 08:45:00,94.827,94.87,94.817,94.852,1092399991.0
2006-11-10 08:50:00,94.83,94.883,94.83,94.857,1165500000.0
2006-11-10 08:55:00,94.851,94.903,94.851,94.859,904299991.0
2006-11-10 09:00:00,94.86,94.912,94.846,94.893,1079400001.0
2006-11-10 09:05:00,94.887,94.913,94.857,94.891,1140200004.0
2006-11-10 09:10:00,94.87,94.9,94.846,94.855,903399992.0
2006-11-10 09:15:00,94.879,94.891,94.835,94.857,938699994.0
2006-11-10 09:20:00,94.854,94.91,94.843,94.895,1314400002.0
2006-11-10 09:25:00,94.885,94.928,94.867,94.906,1235599990.0
2006-11-10 09:30:00,94.917,94.954,94.888,94.929,946700006.0
2006-11-10 09:35:00,94.931,94.982,94.914,94.96,1144799994.0
2006-11-10 09:40:00,94.949,94.972,94.919,94.947,1085199996.0
2006-11-10 09:45:00,94.947,94.961,94.901,94.904,1009599993.0
2006-11-10 09:50:00,94.907,94.927,94.855,94.865,1126100001.0
2006-11-10 09:55:00,94.851,94.89,94.839,94.874,1094099999.0
2006-11-10 10:00:00,94.875,94.894,94.842,94.856,1411999996.0
2006-11-10 10:05:00,94.867,94.876,94.808,94.843,902700001.0
2006-11-10 10:10:00,94.833,94.898,94.833,94.888,1017800001.0
2006-11-10 10:15:00,94.897,94.912,94.858,94.89,1232200003.0
2006-11-10 10:20:00,94.897,94.912,94.858,94.892,1390000000.0
2006-11-10 10:25:00,94.915,94.941,94.904,94.928,978200003.0
2006-11-10 10:30:00,94.893,94.935,94.861,94.878,1268200009.0
2006-11-10 10:35:00,94.868,94.888,94.819,94.862,1261400006.0
2006-11-10 10:40:00,94.843,94.879,94.832,94.848,1298400006.0
2006-11-10 10:45:00,94.869,94.88,94.841,94.862,1221900003.0
2006-11-10 10:50:00,94.87,94.871,94.808,94.861,1022399999.0
2006-11-10 10:55:00,94.866,94.953,94.848,94.919,1192999998.0
2006-11-10 11:00:00,94.91,94.937,94.88,94.887,956100006.0
2006-11-10 11:05:00,94.859,94.891,94.84,94.844,1063099993.0
2006-11-10 11:10:00,94.859,94.887,94.832,94.857,1727800002.0
2006-11-10 11:15:00,94.875,94.942,94.85,94.909,1140399991.0
2006-11-10 11:20:00,94.883,94.9,94.853,94.89,1369799998.0
2006-11-10 11:25:00,94.886,94.886,94.823,94.854,941299993.0
2006-11-10 11:30:00,94.858,94.937,94.844,94.913,1652199990.0
2006-11-10 11:35:00,94.918,94.923,94.864,94.864,1007800001.0
2006-11-10 11:40:00,94.879,94.905,94.867,94.89,1370899993.0
2006-11-10 11:45:00,94.865,94.885,94.836,94.844,1184100000.0
2006-11-10 11:50:00,94.86,94.901,94.86,94.863,1250000000.0
2006-11-10 11:55:00,94.876,94.895,94.847,94.865,1049299996.0
2006-11-10 12:00:00,94.869,94.892,94.84,94.885,1210000005.0
2006-11-10 12:05:00,94.863,94.881,94.844,94.875,1076499990.0
2006-11-10 12:10:00,94.852,94.888,94.833,94.875,1256400000.0
2006-11-10 12:15:00,94.863,94.876,94.823,94.84,1138899998.0
2006-11-10 12:20:00,94.84,94.883,94.828,94.872,1051499995.0
2006-11-10 12:25:00,94.843,94.883,94.838,94.854,1164299995.0
2006-11-10 12:30:00,94.855,94.87,94.83,94.852,1096099992.0
2006-11-10 12:35:00,94.829,94.845,94.806,94.824,970599994.0
2006-11-10 12:40:00,94.823,94.858,94.809,94.841,957099997.0
2006-11-10 12:45:00,94.863,94.878,94.823,94.845,1398600003.0
2006-11-10 12:50:00,94.83,94.869,94.791,94.855,951599993.0
2006-11-10 12:55:00,94.841,94.858,94.811,94.835,931399992.0
2006-11-10 13:00:00,94.845,94.852,94.799,94.824,1184099997.0
2006-11-10 13:05:00,94.828,94.836,94.794,94.822,1002599992.0
2006-11-10 13:10:00,94.81,94.851,94.805,94.821,1061599992.0
2006-11-10 13:15:00,94.839,94.882,94.797,94.803,939899991.0
2006-11-10 13:20:00,94.817,94.828,94.777,94.794,1053400002.0
2006-11-10 13:25:00,94.797,94.805,94.76,94.805,1366699996.0
2006-11-10 13:30:00,94.786,94.81,94.765,94.802,1161699991.0
2006-11-10 13:35:00,94.808,94.837,94.782,94.837,1141600008.0
2006-11-10 13:40:00,94.823,94.838,94.798,94.814,901699997.0
2006-11-10 13:45:00,94.825,94.833,94.786,94.81,942500003.0
2006-11-10 13:50:00,94.803,94.814,94.749,94.78,1448799997.0
2006-11-10 13:55:00,94.77,94.817,94.761,94.812,972300001.0
2006-11-10 14:00:00,94.819,94.826,94.781,94.807,1264700006.0
2006-11-10 14:05:00,94.804,94.835,94.769,94.793,1208200002.0
2006-11-10 14:10:00,94.785,94.837,94.756,94.811,1165199998.0
2006-11-10 14:15:00,94.812,94.836,94.789,94.821,1170999999.0
2006-11-10 14:20:00,94.817,94.864,94.808,94.823,1141499990.0
2006-11-10 14:25:00,94.817,94.869,94.8,94.846,955200007.0
2006-11-10 14:30:00,94.851,94.871,94.805,94.861,1294800001.0
2006-11-10 14:35:00,94.872,94.881,94.835,94.881,1271499996.0
2006-11-10 14:40:00,94.873,94.903,94.864,94.885,1031800001.0
2006-11-10 14:45:00,94.885,94.895,94.839,94.848,1065999991.0
2006-11-10 14:50:00,94.872,94.885,94.84,94.853,1393600004.0
2006-11-10 14:55:00,94.864,94.884,94.811,94.831,1050100002.0
2006-11-10 15:00:00,94.831,94.858,94.786,94.81,1209100001.0
2006-11-10 15:05:00,94.799,94.832,94.781,94.809,1025199997.0
2006-11-10 15:10:00,94.799,94.85,94.777,94.827,784299994.0
2006-11-10 15:15:00,94.851,94.886,94.824,94.835,1578099994.0
2006-11-10 15:20:00,94.843,94.872,94.771,94.843,1317699996.0
2006-11-10 15:25:00,94.858,94.915,94.843,94.876,1097200000.0
2006-11-10 15:30:00,94.877,94.892,94.847,94.876,940099998.0
2006-11-10 15:35:00,94.883,94.905,94.857,94.875,1023200001.0
2006-11-10 15:40:00,94.875,94.904,94.845,94.855,1125199998.0
2006-11-10 15:45:00,94.851,94.896,94.838,94.855,1295799996.0
2006-11-10 15:50:00,94.861,94.868,94.818,94.831,1371000005.0
2006-11-10 15:55:00,94.858,94.858,94.796,94.856,1216899995.0
2006-11-10 16:00:00,94.852,94.871,94.809,94.833,1034999995.0
2006-11-10 16:05:00,94.816,94.835,94.788,94.831,1055499999.0
2006-11-10 16:10:00,94.833,94.833,94.736,94.78,1148500004.0
2006-11-10 16:15:00,94.799,94.806,94.752,94.772,891999995.0
2006-11-10 16:20:00,94.774,94.804,94.756,94.786,1206099997.0
2006-11-10 16:25:00,94.796,94.796,94.75,94.754,924900001.0
2006-11-10 16:30:00,94.777,94.802,94.76,94.76,789499993.0
2006-11-10 16:35:00,94.793,94.843,94.778,94.834,1099399994.0
2006-11-10 16:40:00,94.818,94.836,94.792,94.803,1273699987.0
2006-11-10 16:45:00,94.807,94.842,94.802,94.818,1132499996.0
2006-11-10 16:50:00,94.814,94.843,94.782,94.827,813800002.0
2006-11-10 16:55:00,94.812,94.837,94.8,94.8,1102599994.0
2006-11-10 17:00:00,94.791,94.841,94.791,94.799,1012599988.0
2006-11-10 17:05:00,94.836,94.846,94.807,94.822,1061499996.0
2006-11-10 17:10:00,94.81,94.825,94.786,94.802,1120300001.0
2006-11-10 17:15:00,94.799,94.81,94.763,94.767,1255199995.0
2006-11-10 17:20:00,94.788,94.836,94.774,94.83,1036099995.0
2006-11-10 17:25:00,94.833,94.845,94.806,94.815,1125199994.0
2006-11-10 17:30:00,94.809,94.821,94.764,94.797,1393199997.0
2006-11-10 17:35:00,94.794,94.796,94.742,94.761,1008899992.0
2006-11-10 17:40:00,94.753,94.753,94.695,94.727,897899993.0
2006-11-10 17:45:00,94.749,94.808,94.726,94.79,1241799999.0
2006-11-10 17:50:00,94.779,94.826,94.773,94.815,1188399995.0
2006-11-10 17:55:00,94.804,94.818,94.764,94.785,1240900001.0
2006-11-10 18:00:00,94.781,94.8,94.756,94.78,4245099992.0
2006-11-10 18:05:00,94.79,94.81,94.78,94.81,3946400004.0
2006-11-10 18:10:00,94.8,94.823,94.772,94.79,6229199991.0
2006-11-10 18:15:00,94.81,94.817,94.769,94.791,6611199980.0
2006-11-10 18:20:00,94.791,94.817,94.765,94.78,9301899996.0
2006-11-10 18:25:00,94.781,94.818,94.757,94.784,8210699982.0
2006-11-10 18:30:00,94.798,94.84,94.747,94.773,8227599960.0
2006-11-10 18:35:00,94.803,94.805,94.748,94.791,5533099970.0
2006-11-10 18:40:00,94.777,94.798,94.749,94.75,5669899984.0
2006-11-10 18:45:00,94.751,94.792,94.75,94.759,3200799995.0
2006-11-10 18:50:00,94.781,94.812,94.763,94.775,6268299977.0
2006-11-10 18:55:00,94.779,94.803,94.762,94.777,5111599980.0
2006-11-10 19:00:00,94.792,94.792,94.741,94.775,2011099992.0
2006-11-10 19:05:00,94.778,94.807,94.748,94.793,4996799976.0
2006-11-10 19:10:00,94.797,94.811,94.768,94.798,1840699990.0
2006-11-10 19:15:00,94.795,94.806,94.745,94.766,4507699992.0
2006-11-10 19:20:00,94.785,94.803,94.762,94.788,4412499988.0
2006-11-10 19:25:00,94.781,94.803,94.76,94.769,5837500001.0
2006-11-10 19:30:00,94.779,94.832,94.765,94.8,4533299980.0
2006-11-10 19:35:00,94.784,94.814,94.753,94.79,3429899978.0
2006-11-10 19:40:00,94.765,94.792,94.748,94.773,4023799985.0
2006-11-10 19:45:00,94.751,94.786,94.742,94.775,2722100000.0
2006-11-10 19:50:00,94.771,94.788,94.733,94.753,2910799985.0
2006-11-10 19:55:00,94.74,94.761,94.699,94.753,3157000002.0
2006-11-10 20:00:00,94.738,94.77,94.73,94.758,2847799991.0
2006-11-10 20:05:00,94.751,94.771,94.723,94.747,2781399987.0
2006-11-10 20:10:00,94.768,94.768,94.709,94.757,5182799989.0
2006-11-10 20:15:00,94.763,94.776,94.727,94.745,4339399976.0
2006-11-10 20:20:00,94.741,94.774,94.732,94.763,4425499980.0
2006-11-10 20:25:00,94.757,94.78,94.73,94.749,6472899971.0
2006-11-10 20:30:00,94.77,94.8,94.719,94.745,4902799977.0
2006-11-10 20:35:00,94.754,94.754,94.703,94.736,4540099990.0
2006-11-10 20:40:00,94.735,94.769,94.715,94.757,5411099974.0
2006-11-10 20:45:00,94.737,94.781,94.719,94.736,4735099990.0
2006-11-10 20:50:00,94.742,94.782,94.721,94.751,4069999997.0
2006-11-10 20:55:00,94.745,94.79,94.719,94.79,7472099977.0
2006-11-10 21:00:00,94.753,94.8,94.724,94.751,4565499987.0
2006-11-10 21:05:00,94.741,94.772,94.739,94.757,2474300003.0
2006-11-10 21:10:00,94.755,94.783,94.74,94.778,3426199992.0
2006-11-10 21:15:00,94.764,94.777,94.72,94.752,4697399992.0
2006-11-10 21:20:00,94.758,94.781,94.729,94.777,6833399978.0
2006-11-10 21:25:00,94.756,94.79,94.72,94.74,3297800002.0
2006-11-10 21:30:00,94.761,94.794,94.74,94.77,2562899996.0
2006-11-10 21:35:00,94.769,94.789,94.749,94.789,1590499991.0
2006-11-10 21:40:00,94.773,94.807,94.751,94.775,3487699988.0
2006-11-10 21:45:00,94.765,94.804,94.746,94.749,3381299988.0
2006-11-10 21:50:00,94.773,94.795,94.741,94.744,1884199997.0
2006-11-10 21:55:00,94.747,94.774,94.736,94.763,1854499997.0
2006-11-10 22:00:00,94.758,94.79,94.733,94.756,3615699994.0
2006-11-10 22:05:00,94.764,94.787,94.744,94.762,1230100000.0
2006-11-10 22:10:00,94.77,94.803,94.732,94.738,1719199993.0
2006-11-10 22:15:00,94.732,94.795,94.732,94.755,1787499998.0
2006-11-10 22:20:00,94.761,94.781,94.739,94.767,1262699998.0
2006-11-10 22:25:00,94.763,94.778,94.741,94.741,1804000005.0
2006-11-10 22:30:00,94.767,94.767,94.709,94.732,1879999987.0
2006-11-10 22:35:00,94.723,94.743,94.703,94.725,1399899999.0
2006-11-10 22:40:00,94.739,94.754,94.709,94.733,1914799989.0
2006-11-10 22:45:00,94.724,94.76,94.702,94.731,2297999989.0
2006-11-10 22:50:00,94.743,94.755,94.69,94.726,1661099997.0
2006-11-10 22:55:00,94.718,94.748,94.632,94.695,1730899999.0
2006-11-10 23:00:00,94.718,94.733,94.668,94.701,1074500002.0
2006-11-10 23:05:00,94.68,94.72,94.666,94.687,1105299999.0
2006-11-10 23:10:00,94.69,94.72,94.677,94.692,1076399999.0
2006-11-10 23:15:00,94.704,94.726,94.671,94.712,1089500010.0
2006-11-10 23:20:00,94.693,94.726,94.677,94.689,868499996.0
2006-11-10 23:25:00,94.686,94.722,94.65,94.65,987399999.0
2006-11-10 23:30:00,94.662,94.664,94.597,94.609,1152099995.0
2006-11-10 23:35:00,94.611,94.644,94.589,94.616,1424299993.0
2006-11-10 23:40:00,94.637,94.659,94.603,94.627,1163599997.0
2006-11-10 23:45:00,94.6,94.643,94.594,94.626,960799995.0
2006-11-10 23:50:00,94.622,94.65,94.608,94.65,1264699995.0
2006-11-10 23:55:00,94.621,94.661,94.537,94.643,741500000.0
2006-11-13 00:00:00,94.793,94.816,94.64,94.746,947699993.0
2006-11-13 00:05:00,94.796,94.818,94.715,94.751,1018400002.0
2006-11-13 00:10:00,94.753,94.783,94.733,94.769,790500002.0
2006-11-13 00:15:00,94.77,94.79,94.756,94.786,1050899999.0
2006-11-13 00:20:00,94.786,94.806,94.754,94.785,925199996.0
2006-11-13 00:25:00,94.778,94.793,94.726,94.771,751099988.0
2006-11-13 00:30:00,94.74,94.796,94.722,94.77,1060200002.0
2006-11-13 00:35:00,94.773,94.807,94.748,94.785,1171199991.0
2006-11-13 00:40:00,94.785,94.803,94.763,94.772,891799998.0
2006-11-13 00:45:00,94.776,94.801,94.761,94.792,1414400002.0
2006-11-13 00:50:00,94.759,94.797,94.74,94.748,862199998.0
2006-11-13 00:55:00,94.772,94.807,94.755,94.776,1255199999.0
2006-11-13 01:00:00,94.775,94.807,94.751,94.776,778399997.0
2006-11-13 01:05:00,94.775,94.813,94.746,94.798,734799994.0
2006-11-13 01:10:00,94.813,94.813,94.77,94.791,856899994.0
2006-11-13 01:15:00,94.792,94.831,94.778,94.806,956899999.0
2006-11-13 01:20:00,94.805,94.836,94.774,94.774,723299995.0
2006-11-13 01:25:00,94.8,94.85,94.786,94.85,971100006.0
2006-11-13 01:30:00,94.852,94.852,94.772,94.816,929799989.0
2006-11-13 01:35:00,94.8,94.829,94.772,94.81,922399998.0
2006-11-13 01:40:00,94.8,94.826,94.775,94.794,986899987.0
2006-11-13 01:45:00,94.81,94.82,94.778,94.782,1152199993.0
2006-11-13 01:50:00,94.786,94.811,94.756,94.798,1195499999.0
2006-11-13 01:55:00,94.798,94.817,94.743,94.803,1279100004.0
2006-11-13 02:00:00,94.8,94.829,94.78,94.8,953099998.0
2006-11-13 02:05:00,94.786,94.821,94.771,94.793,1164599999.0
2006-11-13 02:10:00,94.792,94.793,94.745,94.757,1069699999.0
2006-11-13 02:15:00,94.752,94.806,94.733,94.793,1273499999.0
2006-11-13 02:20:00,94.767,94.8,94.728,94.728,921700001.0
2006-11-13 02:25:00,94.736,94.776,94.709,94.735,1181599999.0
2006-11-13 02:30:00,94.742,94.763,94.712,94.74,1227099983.0
2006-11-13 02:35:00,94.727,94.755,94.717,94.751,1121099995.0
2006-11-13 02:40:00,94.723,94.784,94.717,94.784,1405400002.0
2006-11-13 02:45:00,94.765,94.788,94.736,94.759,947599996.0
2006-11-13 02:50:00,94.776,94.818,94.757,94.812,1003199990.0
2006-11-13 02:55:00,94.824,94.839,94.794,94.833,1214300008.0
2006-11-13 03:00:00,94.811,94.852,94.791,94.823,1280499996.0
2006-11-13 03:05:00,94.838,94.84,94.765,94.807,1040800003.0
2006-11-13 03:10:00,94.773,94.797,94.741,94.797,1571900001.0
2006-11-13 03:15:00,94.781,94.815,94.749,94.797,920700002.0
2006-11-13 03:20:00,94.801,94.824,94.757,94.784,1096600000.0
2006-11-13 03:25:00,94.793,94.793,94.732,94.781,1291200003.0
2006-11-13 03:30:00,94.755,94.788,94.717,94.75,1332399997.0
2006-11-13 03:35:00,94.764,94.765,94.665,94.674,928999988.0
2006-11-13 03:40:00,94.687,94.732,94.661,94.71,1076700002.0
2006-11-13 03:45:00,94.7,94.736,94.683,94.719,1330599996.0
2006-11-13 03:50:00,94.707,94.728,94.67,94.685,987899996.0
2006-11-13 03:55:00,94.693,94.725,94.664,94.674,943999997.0
2006-11-13 04:00:00,94.642,94.713,94.642,94.695,1047499991.0
2006-11-13 04:05:00,94.685,94.734,94.673,94.692,1082199999.0
2006-11-13 04:10:00,94.69,94.717,94.662,94.69,1008700006.0
2006-11-13 04:15:00,94.698,94.7,94.658,94.7,857999998.0
2006-11-13 04:20:00,94.669,94.727,94.669,94.72,1053199998.0
2006-11-13 04:25:00,94.709,94.724,94.671,94.703,1010599996.0
2006-11-13 04:30:00,94.722,94.728,94.688,94.718,1027100004.0
2006-11-13 04:35:00,94.708,94.723,94.681,94.711,960199990.0
2006-11-13 04:40:00,94.696,94.732,94.688,94.688,811600001.0
2006-11-13 04:45:00,94.7,94.74,94.673,94.718,959400003.0
2006-11-13 04:50:00,94.708,94.728,94.682,94.711,1143900002.0
2006-11-13 04:55:00,94.722,94.741,94.682,94.707,740300006.0
2006-11-13 05:00:00,94.685,94.732,94.666,94.712,1362999993.0
2006-11-13 05:05:00,94.704,94.75,94.699,94.745,1179000001.0
2006-11-13 05:10:00,94.741,94.754,94.704,94.73,1059599992.0
2006-11-13 05:15:00,94.742,94.765,94.725,94.725,1048299996.0
2006-11-13 05:20:00,94.731,94.751,94.707,94.745,1197599998.0
2006-11-13 05:25:00,94.745,94.753,94.704,94.724,915800002.0
2006-11-13 05:30:00,94.722,94.756,94.697,94.756,605799992.0
2006-11-13 05:35:00,94.747,94.76,94.726,94.759,928299998.0
2006-11-13 05:40:00,94.764,94.771,94.718,94.718,991899993.0
2006-11-13 05:45:00,94.733,94.765,94.682,94.738,731699997.0
2006-11-13 05:50:00,94.758,94.766,94.718,94.726,1271299997.0
2006-11-13 05:55:00,94.71,94.781,94.71,94.741,1046999998.0
2006-11-13 06:00:00,94.743,94.772,94.713,94.742,1178599985.0
2006-11-13 06:05:00,94.724,94.745,94.705,94.735,1258400001.0
2006-11-13 06:10:00,94.694,94.741,94.691,94.737,571199999.0
2006-11-13 06:15:00,94.713,94.75,94.693,94.75,738699994.0
2006-11-13 06:20:00,94.732,94.748,94.718,94.72,805599998.0
2006-11-13 06:25:00,94.731,94.761,94.707,94.738,1056499994.0
2006-11-13 06:30:00,94.757,94.758,94.716,94.737,969199998.0
2006-11-13 06:35:00,94.732,94.76,94.7,94.73,677300000.0
2006-11-13 06:40:00,94.734,94.765,94.72,94.745,1106899994.0
2006-11-13 06:45:00,94.765,94.772,94.731,94.754,1013199995.0
2006-11-13 06:50:00,94.777,94.786,94.729,94.731,1183999996.0
2006-11-13 06:55:00,94.75,94.786,94.732,94.757,1212200007.0
2006-11-13 07:00:00,94.759,94.78,94.708,94.778,1073800003.0
2006-11-13 07:05:00,94.752,94.789,94.727,94.743,981300000.0
2006-11-13 07:10:00,94.777,94.791,94.733,94.743,1016799996.0
2006-11-13 07:15:00,94.727,94.784,94.721,94.741,1137400009.0
2006-11-13 07:20:00,94.752,94.776,94.723,94.738,1042800001.0
2006-11-13 07:25:00,94.733,94.779,94.716,94.735,1129699994.0
2006-11-13 07:30:00,94.747,94.793,94.723,94.751,919800002.0
2006-11-13 07:35:00,94.75,94.772,94.719,94.743,1240299993.0
2006-11-13 07:40:00,94.727,94.765,94.72,94.731,1070899991.0
2006-11-13 07:45:00,94.733,94.75,94.713,94.729,1101000005.0
2006-11-13 07:50:00,94.734,94.756,94.722,94.738,748499997.0
2006-11-13 07:55:00,94.735,94.753,94.714,94.739,1274699990.0
2006-11-13 08:00:00,94.741,94.772,94.719,94.738,1085700002.0
2006-11-13 08:05:00,94.8,94.8,94.722,94.756,1200200001.0
2006-11-13 08:10:00,94.729,94.748,94.711,94.738,833999992.0
2006-11-13 08:15:00,94.74,94.763,94.71,94.733,895499997.0
2006-11-13 08:20:00,94.76,94.772,94.723,94.743,793899997.0
2006-11-13 08:25:00,94.731,94.757,94.711,94.735,1235599995.0
2006-11-13 08:30:00,94.747,94.771,94.71,94.725,1114099993.0
2006-11-13 08:35:00,94.728,94.762,94.719,94.752,1341899994.0
2006-11-13 08:40:00,94.738,94.753,94.711,94.711,1186399985.0
2006-11-13 08:45:00,94.737,94.756,94.712,94.733,1171699998.0
2006-11-13 08:50:00,94.733,94.753,94.691,94.732,918499993.0
2006-11-13 08:55:00,94.733,94.747,94.711,94.746,1292099997.0
2006-11-13 09:00:00,94.739,94.76,94.702,94.729,1331100004.0
2006-11-13 09:05:00,94.751,94.76,94.711,94.75,1278699991.0
2006-11-13 09:10:00,94.74,94.766,94.722,94.74,777699993.0
2006-11-13 09:15:00,94.747,94.768,94.721,94.74,939200001.0
2006-11-13 09:20:00,94.782,94.782,94.724,94.775,1211099998.0
2006-11-13 09:25:00,94.765,94.792,94.735,94.779,1415999995.0
2006-11-13 09:30:00,94.784,94.807,94.767,94.774,914500001.0
2006-11-13 09:35:00,94.783,94.803,94.762,94.786,1198099995.0
2006-11-13 09:40:00,94.796,94.83,94.781,94.802,827399993.0
2006-11-13 09:45:00,94.821,94.856,94.798,94.843,1276499988.0
2006-11-13 09:50:00,94.808,94.842,94.8,94.807,1170000004.0
2006-11-13 09:55:00,94.808,94.847,94.785,94.819,1342399994.0
2006-11-13 10:00:00,94.82,94.854,94.807,94.817,1217699990.0
2006-11-13 10:05:00,94.833,94.842,94.796,94.825,1097899996.0
2006-11-13 10:10:00,94.819,94.847,94.799,94.831,1082200000.0
2006-11-13 10:15:00,94.845,94.845,94.778,94.789,1121999999.0
2006-11-13 10:20:00,94.818,94.818,94.765,94.787,1350299997.0
2006-11-13 10:25:00,94.806,94.833,94.774,94.8,1054399999.0
2006-11-13 10:30:00,94.802,94.815,94.754,94.797,1063199999.0
2006-11-13 10:35:00,94.786,94.828,94.778,94.81,1085599998.0
2006-11-13 10:40:00,94.797,94.822,94.774,94.803,1285899993.0
2006-11-13 10:45:00,94.813,94.868,94.806,94.85,1250499998.0
2006-11-13 10:50:00,94.85,94.86,94.794,94.852,1091400002.0
2006-11-13 10:55:00,94.847,94.853,94.793,94.807,1165599999.0
2006-11-13 11:00:00,94.804,94.826,94.765,94.813,1085900004.0
2006-11-13 11:05:00,94.8,94.833,94.795,94.805,971499994.0
2006-11-13 11:10:00,94.819,94.833,94.789,94.793,1239500005.0
2006-11-13 11:15:00,94.797,94.8,94.748,94.795,1394599997.0
2006-11-13 11:20:00,94.799,94.811,94.74,94.795,1063599996.0
2006-11-13 11:25:00,94.808,94.853,94.799,94.821,1011099995.0
2006-11-13 11:30:00,94.822,94.883,94.819,94.861,1410200003.0
2006-11-13 11:35:00,94.867,94.867,94.825,94.838,985499988.0
2006-11-13 11:40:00,94.841,94.866,94.808,94.853,1235599997.0
2006-11-13 11:45:00,94.856,94.941,94.856,94.9,1319199994.0
2006-11-13 11:50:00,94.886,94.922,94.852,94.89,1084399992.0
2006-11-13 11:55:00,94.912,94.94,94.896,94.908,1180100001.0
2006-11-13 12:00:00,94.91,94.953,94.901,94.937,1101099997.0
2006-11-13 12:05:00,94.924,94.963,94.911,94.94,1134199986.0
2006-11-13 12:10:00,94.929,94.952,94.901,94.948,1398599993.0
2006-11-13 12:15:00,94.936,94.952,94.903,94.903,1133099998.0
2006-11-13 12:20:00,94.898,94.931,94.879,94.915,1216099989.0
2006-11-13 12:25:00,94.877,94.916,94.868,94.875,917200004.0
2006-11-13 12:30:00,94.892,94.903,94.849,94.886,941199997.0
2006-11-13 12:35:00,94.87,94.896,94.847,94.872,1123699997.0
2006-11-13 12:40:00,94.889,94.898,94.861,94.88,905599995.0
2006-11-13 12:45:00,94.882,94.891,94.831,94.85,1265199996.0
2006-11-13 12:50:00,94.842,94.864,94.777,94.849,1128299990.0
2006-11-13 12:55:00,94.829,94.912,94.829,94.867,947799998.0
2006-11-13 13:00:00,94.888,94.919,94.864,94.916,1247299995.0
2006-11-13 13:05:00,94.92,94.92,94.86,94.877,1119099996.0
2006-11-13 13:10:00,94.871,94.881,94.832,94.842,943699996.0
2006-11-13 13:15:00,94.848,94.881,94.816,94.863,1020800003.0
2006-11-13 13:20:00,94.883,94.883,94.85,94.869,1061399995.0
2006-11-13 13:25:00,94.85,94.901,94.835,94.895,1229099994.0
2006-11-13 13:30:00,94.901,94.901,94.862,94.884,1148200002.0
2006-11-13 13:35:00,94.897,94.907,94.862,94.882,988599991.0
2006-11-13 13:40:00,94.885,94.898,94.863,94.895,886500000.0
2006-11-13 13:45:00,94.878,94.898,94.82,94.847,1210899996.0
2006-11-13 13:50:00,94.845,94.877,94.827,94.864,1100499994.0
2006-11-13 13:55:00,94.871,94.897,94.845,94.865,968899992.0
2006-11-13 14:00:00,94.853,94.888,94.818,94.833,1230499993.0
2006-11-13 14:05:00,94.84,94.865,94.823,94.841,1121499994.0
2006-11-13 14:10:00,94.857,94.867,94.811,94.827,937599992.0
2006-11-13 14:15:00,94.832,94.852,94.804,94.837,912099996.0
2006-11-13 14:20:00,94.836,94.837,94.781,94.816,1298699998.0
2006-11-13 14:25:00,94.792,94.846,94.789,94.83,1072399992.0
2006-11-13 14:30:00,94.813,94.875,94.764,94.862,1211299995.0
2006-11-13 14:35:00,94.848,94.877,94.816,94.852,1399500002.0
2006-11-13 14:40:00,94.861,94.875,94.83,94.857,1085800007.0
2006-11-13 14:45:00,94.86,94.868,94.821,94.832,985200002.0
2006-11-13 14:50:00,94.857,94.869,94.813,94.843,1287199996.0
2006-11-13 14:55:00,94.848,94.86,94.774,94.828,1107299992.0
2006-11-13 15:00:00,94.841,94.862,94.816,94.862,973100002.0
2006-11-13 15:05:00,94.847,94.892,94.837,94.863,1060400002.0
2006-11-13 15:10:00,94.868,94.9,94.847,94.892,1248500002.0
2006-11-13 15:15:00,94.863,94.913,94.863,94.876,1335399995.0
2006-11-13 15:20:00,94.89,94.916,94.842,94.889,1487200002.0
2006-11-13 15:25:00,94.909,94.925,94.879,94.882,1042299986.0
2006-11-13 15:30:00,94.897,94.911,94.867,94.911,993099992.0
2006-11-13 15:35:00,94.901,94.924,94.875,94.887,1013799995.0
2006-11-13 15:40:00,94.886,94.927,94.875,94.921,907100002.0
2006-11-13 15:45:00,94.92,94.92,94.876,94.885,1233000005.0
2006-11-13 15:50:00,94.893,94.936,94.869,94.869,1033400001.0
2006-11-13 15:55:00,94.911,94.92,94.862,94.906,1123300002.0
2006-11-13 16:00:00,94.914,94.945,94.882,94.902,1285400004.0
2006-11-13 16:05:00,94.896,94.947,94.88,94.936,982700003.0
2006-11-13 16:10:00,94.92,94.942,94.876,94.917,1095299992.0
2006-11-13 16:15:00,94.928,94.945,94.877,94.928,1320000006.0
2006-11-13 16:20:00,94.928,94.954,94.904,94.929,1124199996.0
2006-11-13 16:25:00,94.927,94.966,94.902,94.92,1255999998.0
2006-11-13 16:30:00,94.92,94.954,94.912,94.922,1091199995.0
2006-11-13 16:35:00,94.933,94.965,94.927,94.953,1331599996.0
2006-11-13 16:40:00,94.95,94.966,94.919,94.945,924599995.0
2006-11-13 16:45:00,94.931,94.977,94.931,94.942,1134899999.0
2006-11-13 16:50:00,94.955,94.986,94.931,94.939,981099996.0
2006-11-13 16:55:00,94.939,94.991,94.93,94.982,1180199998.0
2006-11-13 17:00:00,94.983,95.009,94.964,94.98,1217599996.0
2006-11-13 17:05:00,94.996,95.011,94.948,94.955,1210299995.0
2006-11-13 17:10:00,94.953,94.966,94.917,94.948,1200999994.0
2006-11-13 17:15:00,94.938,94.938,94.899,94.904,1352899992.0
2006-11-13 17:20:00,94.906,94.926,94.871,94.897,1050300000.0
2006-11-13 17:25:00,94.878,94.914,94.876,94.888,1156699998.0
2006-11-13 17:30:00,94.876,94.909,94.866,94.891,1402999999.0
2006-11-13 17:35:00,94.9,94.927,94.881,94.907,966399994.0
2006-11-13 17:40:00,94.891,94.935,94.885,94.929,1068899997.0
2006-11-13 17:45:00,94.927,94.929,94.887,94.909,1516999997.0
2006-11-13 17:50:00,94.898,94.949,94.886,94.937,914999997.0
2006-11-13 17:55:00,94.944,94.95,94.903,94.95,906200006.0
2006-11-13 18:00:00,94.961,94.964,94.88,94.88,7899699979.0
2006-11-13 18:05:00,94.89,94.89,94.88,94.89,3820999990.0
2006-11-13 18:10:00,94.936,94.945,94.888,94.9,7240899986.0
2006-11-13 18:15:00,94.92,94.942,94.89,94.92,7273599990.0
2006-11-13 18:20:00,94.925,94.957,94.914,94.93,8970699969.0
2006-11-13 18:25:00,94.929,94.947,94.899,94.933,7974299969.0
2006-11-13 18:30:00,94.94,94.964,94.91,94.92,6342599988.0
2006-11-13 18:35:00,94.943,94.956,94.902,94.936,5830199980.0
2006-11-13 18:40:00,94.935,94.949,94.889,94.909,5372799972.0
2006-11-13 18:45:00,94.891,94.942,94.891,94.91,3130699985.0
2006-11-13 18:50:00,94.921,94.944,94.885,94.885,5758499989.0
2006-11-13 18:55:00,94.906,94.939,94.892,94.925,5296300001.0
2006-11-13 19:00:00,94.925,94.931,94.862,94.873,2137199983.0
2006-11-13 19:05:00,94.878,94.905,94.866,94.883,5494899993.0
2006-11-13 19:10:00,94.898,94.926,94.886,94.903,1969399993.0
2006-11-13 19:15:00,94.902,94.929,94.878,94.904,4028299981.0
2006-11-13 19:20:00,94.918,94.946,94.885,94.932,3941699994.0
2006-11-13 19:25:00,94.92,94.957,94.897,94.918,5316999968.0
2006-11-13 19:30:00,94.913,94.941,94.886,94.922,4390499984.0
2006-11-13 19:35:00,94.91,94.932,94.891,94.922,3827299988.0
2006-11-13 19:40:00,94.905,94.942,94.902,94.933,4074900009.0
2006-11-13 19:45:00,94.917,94.937,94.881,94.902,3397399981.0
2006-11-13 19:50:00,94.918,94.933,94.88,94.891,3111799991.0
2006-11-13 19:55:00,94.913,94.917,94.857,94.891,3359899994.0
2006-11-13 20:00:00,94.895,94.909,94.868,94.894,2373700008.0
2006-11-13 20:05:00,94.89,94.917,94.875,94.903,2938799998.0
2006-11-13 20:10:00,94.891,94.92,94.865,94.903,4827899989.0
2006-11-13 20:15:00,94.893,94.923,94.871,94.895,4638299989.0
2006-11-13 20:20:00,94.893,94.927,94.874,94.911,3773899983.0
2006-11-13 20:25:00,94.911,94.93,94.86,94.87,6053600004.0
2006-11-13 20:30:00,94.86,94.943,94.86,94.934,4747200006.0
2006-11-13 20:35:00,94.915,94.935,94.89,94.902,4051999987.0
2006-11-13 20:40:00,94.896,94.927,94.877,94.905,5236199978.0
2006-11-13 20:45:00,94.886,94.922,94.876,94.895,4454099983.0
2006-11-13 20:50:00,94.88,94.905,94.867,94.9,4322799972.0
2006-11-13 20:55:00,94.88,94.898,94.84,94.874,7427999966.0
2006-11-13 21:00:00,94.876,94.894,94.849,94.876,4435299979.0
2006-11-13 21:05:00,94.872,94.891,94.852,94.86,2356099987.0
2006-11-13 21:10:00,94.88,94.885,94.846,94.863,3535499994.0
2006-11-13 21:15:00,94.877,94.885,94.842,94.882,5137999987.0
2006-11-13 21:20:00,94.885,94.888,94.836,94.868,6681200002.0
2006-11-13 21:25:00,94.875,94.885,94.842,94.874,3149400004.0
2006-11-13 21:30:00,94.877,94.885,94.846,94.87,2519099988.0
2006-11-13 21:35:00,94.877,94.881,94.842,94.881,1929899999.0
2006-11-13 21:40:00,94.88,94.885,94.843,94.878,3089299988.0
2006-11-13 21:45:00,94.875,94.885,94.832,94.842,3141799995.0
2006-11-13 21:50:00,94.864,94.868,94.807,94.826,1600100010.0
2006-11-13 21:55:00,94.841,94.859,94.81,94.837,1929199995.0
2006-11-13 22:00:00,94.84,94.872,94.803,94.851,3858599981.0
2006-11-13 22:05:00,94.858,94.866,94.816,94.836,1084399997.0
2006-11-13 22:10:00,94.864,94.89,94.824,94.855,1643599994.0
2006-11-13 22:15:00,94.868,94.906,94.845,94.89,1514699994.0
2006-11-13 22:20:00,94.895,94.9,94.855,94.855,937599990.0
2006-11-13 22:25:00,94.853,94.885,94.832,94.848,2070600011.0
2006-11-13 22:30:00,94.867,94.893,94.851,94.866,2077199988.0
2006-11-13 22:35:00,94.881,94.895,94.853,94.883,1287999996.0
2006-11-13 22:40:00,94.884,94.904,94.845,94.862,1928899978.0
2006-11-13 22:45:00,94.855,94.883,94.825,94.874,2114199984.0
2006-11-13 22:50:00,94.88,94.88,94.813,94.854,1850399991.0
2006-11-13 22:55:00,94.868,94.88,94.798,94.805,1615200009.0
2006-11-13 23:00:00,94.867,94.881,94.821,94.86,832000003.0
2006-11-13 23:05:00,94.839,94.867,94.82,94.835,929000003.0
2006-11-13 23:10:00,94.823,94.846,94.807,94.83,994100001.0
2006-11-13 23:15:00,94.835,94.867,94.826,94.845,1219799995.0
2006-11-13 23:20:00,94.865,94.866,94.812,94.852,1145599994.0
2006-11-13 23:25:00,94.854,94.854,94.814,94.815,1046900001.0
2006-11-13 23:30:00,94.835,94.873,94.811,94.873,1184300000.0
2006-11-13 23:35:00,94.862,94.883,94.832,94.869,1040199998.0
2006-11-13 23:40:00,94.855,94.875,94.834,94.86,1230199995.0
2006-11-13 23:45:00,94.847,94.88,94.836,94.861,865200002.0
2006-11-13 23:50:00,94.847,94.889,94.831,94.877,865800005.0
2006-11-13 23:55:00,94.864,94.898,94.854,94.856,918499998.0
2006-11-14 00:00:00,94.87,94.88,94.833,94.871,778499999.0
2006-11-14 00:05:00,94.888,94.888,94.824,94.851,1037199997.0
2006-11-14 00:10:00,94.856,94.89,94.842,94.855,888199997.0
2006-11-14 00:15:00,94.863,94.867,94.828,94.845,959400007.0
2006-11-14 00:20:00,94.87,94.889,94.822,94.856,1199199999.0
2006-11-14 00:25:00,94.865,94.866,94.821,94.86,950600000.0
2006-11-14 00:30:00,94.857,94.857,94.774,94.797,820000001.0
2006-11-14 00:35:00,94.788,94.836,94.784,94.817,1166699999.0
2006-11-14 00:40:00,94.836,94.841,94.786,94.797,1241899994.0
2006-11-14 00:45:00,94.806,94.859,94.797,94.835,1066899990.0
2006-11-14 00:50:00,94.839,94.852,94.802,94.819,985999998.0
2006-11-14 00:55:00,94.832,94.846,94.806,94.826,1185900003.0
2006-11-14 01:00:00,94.833,94.849,94.802,94.818,931399999.0
2006-11-14 01:05:00,94.809,94.853,94.796,94.851,1150799996.0
2006-11-14 01:10:00,94.844,94.856,94.797,94.823,1068499990.0
2006-11-14 01:15:00,94.847,94.851,94.815,94.839,909700000.0
2006-11-14 01:20:00,94.821,94.855,94.821,94.844,1314899998.0
2006-11-14 01:25:00,94.821,94.853,94.807,94.845,1114799994.0
2006-11-14 01:30:00,94.852,94.852,94.818,94.826,993600002.0
2006-11-14 01:35:00,94.845,94.853,94.812,94.835,1063799996.0
2006-11-14 01:40:00,94.845,94.856,94.816,94.848,899999997.0
2006-11-14 01:45:00,94.845,94.845,94.774,94.805,1291299998.0
2006-11-14 01:50:00,94.772,94.772,94.624,94.679,952099996.0
2006-11-14 01:55:00,94.698,94.698,94.56,94.57,1361899999.0
2006-11-14 02:00:00,94.567,94.574,94.474,94.544,1029699992.0
2006-11-14 02:05:00,94.545,94.587,94.516,94.575,1039999996.0
2006-11-14 02:10:00,94.57,94.625,94.555,94.606,1129000000.0
2006-11-14 02:15:00,94.631,94.649,94.607,94.615,1196699992.0
2006-11-14 02:20:00,94.613,94.643,94.579,94.621,1113599995.0
2006-11-14 02:25:00,94.614,94.638,94.593,94.61,1207099995.0
2006-11-14 02:30:00,94.613,94.672,94.613,94.641,1107399999.0
2006-11-14 02:35:00,94.628,94.673,94.628,94.649,823600003.0
2006-11-14 02:40:00,94.636,94.66,94.622,94.658,1174899998.0
2006-11-14 02:45:00,94.65,94.662,94.624,94.629,901500002.0
2006-11-14 02:50:00,94.652,94.652,94.596,94.628,920499998.0
2006-11-14 02:55:00,94.624,94.653,94.604,94.64,1321499989.0
2006-11-14 03:00:00,94.649,94.668,94.612,94.623,1240299994.0
2006-11-14 03:05:00,94.632,94.647,94.596,94.611,1226799998.0
2006-11-14 03:10:00,94.589,94.618,94.572,94.592,1246399998.0
2006-11-14 03:15:00,94.591,94.591,94.554,94.56,925199990.0
2006-11-14 03:20:00,94.556,94.576,94.542,94.564,1126500000.0
2006-11-14 03:25:00,94.577,94.584,94.542,94.577,1251900001.0
2006-11-14 03:30:00,94.571,94.603,94.558,94.592,1344799995.0
2006-11-14 03:35:00,94.595,94.625,94.58,94.587,915499998.0
2006-11-14 03:40:00,94.596,94.623,94.558,94.622,1248299993.0
2006-11-14 03:45:00,94.596,94.62,94.567,94.585,843600000.0
2006-11-14 03:50:00,94.594,94.616,94.576,94.604,1234099999.0
2006-11-14 03:55:00,94.598,94.598,94.523,94.531,1073400004.0
2006-11-14 04:00:00,94.546,94.573,94.521,94.54,1060399998.0
2006-11-14 04:05:00,94.516,94.56,94.511,94.53,1327100002.0
2006-11-14 04:10:00,94.543,94.58,94.528,94.557,796699994.0
2006-11-14 04:15:00,94.571,94.577,94.546,94.57,982499994.0
2006-11-14 04:20:00,94.533,94.572,94.51,94.539,1066899989.0
2006-11-14 04:25:00,94.541,94.566,94.523,94.54,824599998.0
2006-11-14 04:30:00,94.542,94.567,94.526,94.531,1231100001.0
2006-11-14 04:35:00,94.525,94.571,94.504,94.524,1341799993.0
2006-11-14 04:40:00,94.528,94.566,94.516,94.562,938799999.0
2006-11-14 04:45:00,94.562,94.577,94.543,94.554,752500009.0
2006-11-14 04:50:00,94.556,94.58,94.549,94.555,1084299993.0
2006-11-14 04:55:00,94.575,94.581,94.534,94.549,883400002.0
2006-11-14 05:00:00,94.538,94.564,94.493,94.532,1186700000.0
2006-11-14 05:05:00,94.534,94.57,94.518,94.538,1168799994.0
2006-11-14 05:10:00,94.529,94.559,94.518,94.545,679399998.0
2006-11-14 05:15:00,94.54,94.572,94.533,94.546,1153299997.0
2006-11-14 05:20:00,94.558,94.58,94.543,94.557,518199994.0
2006-11-14 05:25:00,94.566,94.591,94.53,94.586,921299997.0
2006-11-14 05:30:00,94.586,94.596,94.567,94.582,807100005.0
2006-11-14 05:35:00,94.583,94.59,94.557,94.584,820799995.0
2006-11-14 05:40:00,94.571,94.606,94.559,94.568,1027299994.0
2006-11-14 05:45:00,94.578,94.631,94.545,94.608,802799994.0
2006-11-14 05:50:00,94.604,94.617,94.579,94.582,1031499996.0
2006-11-14 05:55:00,94.587,94.598,94.555,94.574,935899986.0
2006-11-14 06:00:00,94.591,94.595,94.554,94.577,732799996.0
2006-11-14 06:05:00,94.595,94.6,94.547,94.579,1325199994.0
2006-11-14 06:10:00,94.565,94.624,94.546,94.615,781000005.0
2006-11-14 06:15:00,94.602,94.639,94.578,94.623,771799991.0
2006-11-14 06:20:00,94.626,94.634,94.588,94.589,913000003.0
2006-11-14 06:25:00,94.589,94.65,94.589,94.638,1050599987.0
2006-11-14 06:30:00,94.643,94.647,94.601,94.623,977400002.0
2006-11-14 06:35:00,94.635,94.636,94.58,94.614,1037800005.0
2006-11-14 06:40:00,94.595,94.633,94.585,94.628,1127000002.0
2006-11-14 06:45:00,94.593,94.645,94.572,94.608,1115599993.0
2006-11-14 06:50:00,94.601,94.624,94.564,94.593,857999995.0
2006-11-14 06:55:00,94.606,94.61,94.564,94.604,1178799999.0
2006-11-14 07:00:00,94.583,94.622,94.574,94.609,986299998.0
2006-11-14 07:05:00,94.611,94.625,94.579,94.609,1159099996.0
2006-11-14 07:10:00,94.578,94.616,94.565,94.575,1125300000.0
2006-11-14 07:15:00,94.597,94.617,94.558,94.586,932000003.0
2006-11-14 07:20:00,94.597,94.619,94.573,94.587,809299995.0
2006-11-14 07:25:00,94.588,94.612,94.572,94.601,1159800002.0
2006-11-14 07:30:00,94.597,94.615,94.573,94.603,633100000.0
2006-11-14 07:35:00,94.593,94.62,94.583,94.592,1116999988.0
2006-11-14 07:40:00,94.612,94.638,94.586,94.635,931199991.0
2006-11-14 07:45:00,94.627,94.649,94.599,94.631,899999998.0
2006-11-14 07:50:00,94.632,94.635,94.592,94.617,937999996.0
2006-11-14 07:55:00,94.623,94.629,94.584,94.591,820599993.0
2006-11-14 08:00:00,94.607,94.617,94.569,94.589,1033699994.0
2006-11-14 08:05:00,94.6,94.602,94.558,94.59,1195999994.0
2006-11-14 08:10:00,94.577,94.585,94.524,94.554,980100004.0
2006-11-14 08:15:00,94.553,94.574,94.511,94.52,1016099989.0
2006-11-14 08:20:00,94.554,94.567,94.518,94.552,1053599997.0
2006-11-14 08:25:00,94.55,94.568,94.528,94.529,1274100003.0
2006-11-14 08:30:00,94.544,94.563,94.507,94.545,1219899989.0
2006-11-14 08:35:00,94.547,94.556,94.507,94.548,1191699992.0
2006-11-14 08:40:00,94.536,94.581,94.53,94.563,899800000.0
2006-11-14 08:45:00,94.566,94.603,94.54,94.603,1043199999.0
2006-11-14 08:50:00,94.577,94.59,94.523,94.568,1139400004.0
2006-11-14 08:55:00,94.583,94.615,94.565,94.594,982299994.0
2006-11-14 09:00:00,94.595,94.595,94.504,94.53,1089499999.0
2006-11-14 09:05:00,94.56,94.564,94.503,94.52,1172400000.0
2006-11-14 09:10:00,94.525,94.555,94.489,94.496,1560599992.0
2006-11-14 09:15:00,94.503,94.503,94.44,94.482,1175899988.0
2006-11-14 09:20:00,94.503,94.517,94.455,94.466,1229799999.0
2006-11-14 09:25:00,94.481,94.509,94.455,94.471,1437399998.0
2006-11-14 09:30:00,94.468,94.5,94.452,94.466,1185300003.0
2006-11-14 09:35:00,94.458,94.497,94.444,94.476,1251399998.0
2006-11-14 09:40:00,94.463,94.527,94.454,94.503,1322300002.0
2006-11-14 09:45:00,94.506,94.582,94.491,94.577,1102999993.0
2006-11-14 09:50:00,94.556,94.574,94.533,94.539,1122299992.0
2006-11-14 09:55:00,94.562,94.608,94.543,94.587,1297300007.0
2006-11-14 10:00:00,94.567,94.625,94.564,94.613,1179899997.0
2006-11-14 10:05:00,94.599,94.623,94.545,94.565,995299989.0
2006-11-14 10:10:00,94.555,94.632,94.555,94.604,1190099998.0
2006-11-14 10:15:00,94.624,94.67,94.606,94.625,1053200001.0
2006-11-14 10:20:00,94.636,94.652,94.604,94.619,1433000002.0
2006-11-14 10:25:00,94.634,94.689,94.616,94.682,929300004.0
2006-11-14 10:30:00,94.688,94.695,94.641,94.665,937399994.0
2006-11-14 10:35:00,94.645,94.693,94.631,94.671,1042199996.0
2006-11-14 10:40:00,94.666,94.735,94.666,94.709,1314800001.0
2006-11-14 10:45:00,94.724,94.783,94.718,94.763,918399997.0
2006-11-14 10:50:00,94.78,94.792,94.706,94.749,1051099989.0
2006-11-14 10:55:00,94.733,94.83,94.722,94.818,1163900001.0
2006-11-14 11:00:00,94.817,94.835,94.777,94.81,1144099985.0
2006-11-14 11:05:00,94.812,94.869,94.785,94.836,1105599999.0
2006-11-14 11:10:00,94.854,94.886,94.823,94.844,1291000001.0
2006-11-14 11:15:00,94.809,94.85,94.786,94.808,1237299997.0
2006-11-14 11:20:00,94.801,94.837,94.774,94.803,1168099997.0
2006-11-14 11:25:00,94.804,94.811,94.76,94.786,1174000000.0
2006-11-14 11:30:00,94.77,94.789,94.742,94.759,1517599993.0
2006-11-14 11:35:00,94.735,94.768,94.73,94.753,1122799991.0
2006-11-14 11:40:00,94.756,94.801,94.737,94.775,1512000002.0
2006-11-14 11:45:00,94.785,94.832,94.764,94.782,1338999998.0
2006-11-14 11:50:00,94.772,94.805,94.756,94.765,1152799996.0
2006-11-14 11:55:00,94.777,94.81,94.727,94.797,1023599998.0
2006-11-14 12:00:00,94.782,94.782,94.719,94.748,1327099998.0
2006-11-14 12:05:00,94.722,94.741,94.694,94.702,1123800002.0
2006-11-14 12:10:00,94.727,94.767,94.71,94.754,1451099990.0
2006-11-14 12:15:00,94.738,94.756,94.69,94.725,1168599997.0
2006-11-14 12:20:00,94.699,94.723,94.652,94.681,1040399991.0
2006-11-14 12:25:00,94.683,94.712,94.665,94.7,1188299999.0
2006-11-14 12:30:00,94.683,94.729,94.683,94.707,1072000001.0
2006-11-14 12:35:00,94.696,94.726,94.68,94.707,959900004.0
2006-11-14 12:40:00,94.708,94.762,94.68,94.742,1057699997.0
2006-11-14 12:45:00,94.725,94.758,94.72,94.752,1382100001.0
2006-11-14 12:50:00,94.732,94.758,94.673,94.706,1172299990.0
2006-11-14 12:55:00,94.695,94.753,94.684,94.743,1046899995.0
2006-11-14 13:00:00,94.751,94.751,94.703,94.717,1294599998.0
2006-11-14 13:05:00,94.717,94.74,94.702,94.725,1132899999.0
2006-11-14 13:10:00,94.716,94.748,94.708,94.73,1272600001.0
2006-11-14 13:15:00,94.71,94.736,94.662,94.697,978300002.0
2006-11-14 13:20:00,94.671,94.69,94.632,94.644,1029199999.0
2006-11-14 13:25:00,94.637,94.693,94.627,94.679,1106999998.0
2006-11-14 13:30:00,94.683,94.683,94.628,94.646,1139399998.0
2006-11-14 13:35:00,94.662,94.662,94.604,94.64,1199199990.0
2006-11-14 13:40:00,94.626,94.638,94.605,94.613,1024099997.0
2006-11-14 13:45:00,94.628,94.64,94.586,94.591,1021999997.0
2006-11-14 13:50:00,94.599,94.619,94.58,94.594,1529499999.0
2006-11-14 13:55:00,94.607,94.62,94.585,94.605,839999996.0
2006-11-14 14:00:00,94.595,94.613,94.571,94.59,1525100009.0
2006-11-14 14:05:00,94.583,94.605,94.549,94.55,1045999992.0
2006-11-14 14:10:00,94.561,94.585,94.527,94.571,777199996.0
2006-11-14 14:15:00,94.571,94.583,94.541,94.574,1149700000.0
2006-11-14 14:20:00,94.579,94.585,94.539,94.577,1120099990.0
2006-11-14 14:25:00,94.564,94.595,94.545,94.575,1041599999.0
2006-11-14 14:30:00,94.578,94.59,94.509,94.55,1058500000.0
2006-11-14 14:35:00,94.58,94.581,94.534,94.541,878999994.0
2006-11-14 14:40:00,94.571,94.577,94.543,94.576,1236099994.0
2006-11-14 14:45:00,94.543,94.578,94.533,94.546,946200001.0
2006-11-14 14:50:00,94.566,94.576,94.527,94.538,1369199989.0
2006-11-14 14:55:00,94.562,94.568,94.497,94.547,1100799994.0
2006-11-14 15:00:00,94.543,94.555,94.518,94.548,800900003.0
2006-11-14 15:05:00,94.534,94.563,94.525,94.563,612300001.0
2006-11-14 15:10:00,94.56,94.56,94.506,94.518,1220200004.0
2006-11-14 15:15:00,94.497,94.535,94.489,94.527,1595500005.0
2006-11-14 15:20:00,94.534,94.562,94.491,94.525,1331299996.0
2006-11-14 15:25:00,94.529,94.579,94.516,94.55,1531100010.0
2006-11-14 15:30:00,94.563,94.633,94.512,94.578,1254799989.0
2006-11-14 15:35:00,94.594,94.632,94.534,94.605,1333199995.0
2006-11-14 15:40:00,94.62,94.62,94.57,94.589,1202499997.0
2006-11-14 15:45:00,94.58,94.6,94.555,94.573,1060099994.0
2006-11-14 15:50:00,94.592,94.621,94.56,94.56,1127899996.0
2006-11-14 15:55:00,94.615,94.643,94.58,94.626,1016299999.0
2006-11-14 16:00:00,94.62,94.664,94.616,94.632,1095200006.0
2006-11-14 16:05:00,94.608,94.656,94.603,94.625,899300001.0
2006-11-14 16:10:00,94.643,94.664,94.608,94.635,1120099998.0
2006-11-14 16:15:00,94.651,94.653,94.589,94.615,1229400000.0
2006-11-14 16:20:00,94.606,94.609,94.537,94.546,1288299992.0
2006-11-14 16:25:00,94.546,94.563,94.517,94.526,1150399988.0
2006-11-14 16:30:00,94.544,94.545,94.488,94.517,849599997.0
2006-11-14 16:35:00,94.523,94.583,94.513,94.56,1185299990.0
2006-11-14 16:40:00,94.563,94.563,94.484,94.514,1361099992.0
2006-11-14 16:45:00,94.51,94.527,94.481,94.507,1224499993.0
2006-11-14 16:50:00,94.512,94.518,94.465,94.487,1172200005.0
2006-11-14 16:55:00,94.493,94.512,94.426,94.445,1289299993.0
2006-11-14 17:00:00,94.459,94.537,94.427,94.487,1064500000.0
2006-11-14 17:05:00,94.491,94.514,94.455,94.507,1300900003.0
2006-11-14 17:10:00,94.454,94.478,94.399,94.438,1175999992.0
2006-11-14 17:15:00,94.409,94.435,94.394,94.421,1055699999.0
2006-11-14 17:20:00,94.427,94.435,94.391,94.411,973799996.0
2006-11-14 17:25:00,94.403,94.444,94.392,94.421,1004099987.0
2006-11-14 17:30:00,94.418,94.452,94.397,94.431,1176500004.0
2006-11-14 17:35:00,94.433,94.433,94.379,94.408,1126399994.0
2006-11-14 17:40:00,94.402,94.466,94.375,94.452,1262300000.0
2006-11-14 17:45:00,94.455,94.485,94.437,94.45,1443899999.0
2006-11-14 17:50:00,94.458,94.515,94.441,94.491,1121599989.0
2006-11-14 17:55:00,94.49,94.542,94.483,94.542,990400000.0
2006-11-14 18:00:00,94.547,94.56,94.501,94.53,5996999989.0
2006-11-14 18:05:00,94.54,94.576,94.53,94.572,9483999995.0
2006-11-14 18:10:00,94.572,94.586,94.534,94.57,7259799977.0
2006-11-14 18:15:00,94.58,94.585,94.53,94.53,6573799998.0
2006-11-14 18:20:00,94.562,94.585,94.53,94.573,9487399966.0
2006-11-14 18:25:00,94.55,94.578,94.534,94.568,8010899994.0
2006-11-14 18:30:00,94.546,94.579,94.51,94.539,8528099981.0
2006-11-14 18:35:00,94.553,94.569,94.518,94.551,5427299988.0
2006-11-14 18:40:00,94.548,94.567,94.516,94.55,5429599979.0
2006-11-14 18:45:00,94.549,94.567,94.518,94.544,2852799993.0
2006-11-14 18:50:00,94.521,94.577,94.521,94.547,5996200004.0
2006-11-14 18:55:00,94.551,94.575,94.495,94.512,4356499989.0
2006-11-14 19:00:00,94.514,94.55,94.498,94.513,2055999985.0
2006-11-14 19:05:00,94.531,94.546,94.5,94.533,5498299981.0
2006-11-14 19:10:00,94.556,94.577,94.524,94.556,1752799994.0
2006-11-14 19:15:00,94.552,94.576,94.476,94.522,4504999978.0
2006-11-14 19:20:00,94.546,94.559,94.493,94.559,4111600002.0
2006-11-14 19:25:00,94.545,94.562,94.504,94.528,5703899988.0
2006-11-14 19:30:00,94.54,94.549,94.483,94.497,4355199996.0
2006-11-14 19:35:00,94.497,94.542,94.486,94.505,3173499987.0
2006-11-14 19:40:00,94.5,94.537,94.495,94.517,3740199988.0
2006-11-14 19:45:00,94.516,94.556,94.499,94.519,2934999981.0
2006-11-14 19:50:00,94.518,94.559,94.502,94.523,2880499996.0
2006-11-14 19:55:00,94.535,94.561,94.508,94.553,3180799997.0
2006-11-14 20:00:00,94.554,94.561,94.519,94.558,2474499999.0
2006-11-14 20:05:00,94.559,94.562,94.511,94.53,2794599996.0
2006-11-14 20:10:00,94.534,94.561,94.509,94.527,4742200000.0
2006-11-14 20:15:00,94.517,94.559,94.515,94.55,4786699983.0
2006-11-14 20:20:00,94.532,94.567,94.51,94.54,4445899991.0
2006-11-14 20:25:00,94.55,94.57,94.522,94.545,6660799969.0
2006-11-14 20:30:00,94.57,94.58,94.505,94.536,4746599984.0
2006-11-14 20:35:00,94.553,94.58,94.492,94.58,4689899996.0
2006-11-14 20:40:00,94.583,94.599,94.558,94.563,5558599992.0
2006-11-14 20:45:00,94.573,94.611,94.552,94.585,5066099995.0
2006-11-14 20:50:00,94.565,94.595,94.546,94.585,4324199997.0
2006-11-14 20:55:00,94.583,94.61,94.53,94.578,7775599960.0
2006-11-14 21:00:00,94.56,94.602,94.54,94.579,5841699984.0
2006-11-14 21:05:00,94.587,94.593,94.545,94.547,2247500009.0
2006-11-14 21:10:00,94.55,94.574,94.518,94.574,3199899997.0
2006-11-14 21:15:00,94.565,94.588,94.542,94.573,5073599977.0
2006-11-14 21:20:00,94.569,94.581,94.516,94.568,7093099984.0
2006-11-14 21:25:00,94.564,94.574,94.525,94.535,2979699989.0
2006-11-14 21:30:00,94.546,94.578,94.522,94.54,2974100000.0
2006-11-14 21:35:00,94.545,94.563,94.515,94.548,1675599995.0
2006-11-14 21:40:00,94.534,94.539,94.497,94.525,3527200002.0
2006-11-14 21:45:00,94.515,94.537,94.484,94.507,3107999993.0
2006-11-14 21:50:00,94.495,94.539,94.477,94.512,1537599998.0
2006-11-14 21:55:00,94.498,94.555,94.498,94.551,1711500000.0
2006-11-14 22:00:00,94.548,94.558,94.499,94.545,4199200004.0
2006-11-14 22:05:00,94.52,94.539,94.497,94.521,1462499997.0
2006-11-14 22:10:00,94.504,94.545,94.489,94.516,1651599995.0
2006-11-14 22:15:00,94.527,94.534,94.494,94.52,1867999999.0
2006-11-14 22:20:00,94.517,94.538,94.504,94.525,1290599991.0
2006-11-14 22:25:00,94.505,94.548,94.5,94.525,1989499987.0
2006-11-14 22:30:00,94.535,94.545,94.487,94.489,1962099992.0
2006-11-14 22:35:00,94.509,94.542,94.488,94.533,1808800006.0
2006-11-14 22:40:00,94.529,94.534,94.487,94.498,1904800001.0
2006-11-14 22:45:00,94.513,94.55,94.489,94.536,2390899992.0
2006-11-14 22:50:00,94.524,94.54,94.474,94.533,1792199992.0
2006-11-14 22:55:00,94.517,94.542,94.455,94.462,1503299994.0
2006-11-14 23:00:00,94.518,94.536,94.478,94.503,1084199999.0
2006-11-14 23:05:00,94.487,94.534,94.479,94.498,1185300005.0
2006-11-14 23:10:00,94.515,94.519,94.461,94.51,1081699993.0
2006-11-14 23:15:00,94.522,94.522,94.467,94.485,1094199993.0
2006-11-14 23:20:00,94.501,94.518,94.48,94.489,1319900007.0
2006-11-14 23:25:00,94.488,94.522,94.48,94.515,981399998.0
2006-11-14 23:30:00,94.518,94.523,94.484,94.515,1236199992.0
2006-11-14 23:35:00,94.52,94.525,94.477,94.491,1124199998.0
2006-11-14 23:40:00,94.488,94.521,94.471,94.486,1226599999.0
2006-11-14 23:45:00,94.503,94.514,94.472,94.498,887399999.0
2006-11-14 23:50:00,94.49,94.535,94.473,94.506,1000800006.0
2006-11-14 23:55:00,94.492,94.531,94.483,94.514,1132200005.0
2006-11-15 00:00:00,94.521,94.527,94.487,94.508,865800001.0
2006-11-15 00:05:00,94.503,94.528,94.468,94.493,1088700000.0
2006-11-15 00:10:00,94.5,94.527,94.469,94.49,1106900003.0
2006-11-15 00:15:00,94.479,94.512,94.451,94.464,894400003.0
2006-11-15 00:20:00,94.447,94.491,94.433,94.448,944400002.0
2006-11-15 00:25:00,94.482,94.503,94.454,94.503,910100003.0
2006-11-15 00:30:00,94.492,94.514,94.455,94.481,636899997.0
2006-11-15 00:35:00,94.491,94.517,94.473,94.48,1198299995.0
2006-11-15 00:40:00,94.5,94.508,94.468,94.499,890699997.0
2006-11-15 00:45:00,94.487,94.531,94.477,94.523,1340600001.0
2006-11-15 00:50:00,94.511,94.565,94.492,94.492,941599999.0
2006-11-15 00:55:00,94.476,94.527,94.476,94.512,1079499999.0
2006-11-15 01:00:00,94.48,94.527,94.48,94.495,836999997.0
2006-11-15 01:05:00,94.493,94.532,94.484,94.513,1000599998.0
2006-11-15 01:10:00,94.504,94.527,94.489,94.49,1061400006.0
2006-11-15 01:15:00,94.517,94.53,94.479,94.501,975999997.0
2006-11-15 01:20:00,94.499,94.526,94.473,94.51,1358299990.0
2006-11-15 01:25:00,94.494,94.545,94.486,94.53,1097700002.0
2006-11-15 01:30:00,94.532,94.549,94.498,94.536,1377499991.0
2006-11-15 01:35:00,94.515,94.557,94.51,94.543,1070099994.0
2006-11-15 01:40:00,94.53,94.555,94.509,94.542,904699990.0
2006-11-15 01:45:00,94.541,94.562,94.513,94.536,1163799995.0
2006-11-15 01:50:00,94.551,94.583,94.525,94.537,1280299992.0
2006-11-15 01:55:00,94.559,94.572,94.522,94.534,1335999991.0
2006-11-15 02:00:00,94.544,94.569,94.529,94.542,990800000.0
2006-11-15 02:05:00,94.561,94.586,94.525,94.574,1415400000.0
2006-11-15 02:10:00,94.574,94.598,94.532,94.598,1063999998.0
2006-11-15 02:15:00,94.581,94.602,94.563,94.59,1473399989.0
2006-11-15 02:20:00,94.588,94.612,94.561,94.601,734400000.0
2006-11-15 02:25:00,94.603,94.612,94.557,94.573,1228599985.0
2006-11-15 02:30:00,94.557,94.602,94.553,94.571,1262000002.0
2006-11-15 02:35:00,94.569,94.609,94.568,94.588,1090699999.0
2006-11-15 02:40:00,94.579,94.603,94.561,94.574,1485400003.0
2006-11-15 02:45:00,94.588,94.588,94.522,94.524,941900001.0
2006-11-15 02:50:00,94.532,94.565,94.512,94.548,1078800000.0
2006-11-15 02:55:00,94.573,94.575,94.532,94.536,1191299999.0
2006-11-15 03:00:00,94.543,94.543,94.478,94.481,1424000004.0
2006-11-15 03:05:00,94.505,94.545,94.498,94.545,1361000002.0
2006-11-15 03:10:00,94.529,94.578,94.521,94.578,1431500005.0
2006-11-15 03:15:00,94.556,94.594,94.544,94.585,938499993.0
2006-11-15 03:20:00,94.591,94.595,94.554,94.586,1055099997.0
2006-11-15 03:25:00,94.571,94.593,94.547,94.56,880999995.0
2006-11-15 03:30:00,94.578,94.591,94.545,94.58,1082599990.0
2006-11-15 03:35:00,94.578,94.597,94.546,94.591,1042199991.0
2006-11-15 03:40:00,94.588,94.603,94.529,94.581,1089699992.0
2006-11-15 03:45:00,94.582,94.614,94.568,94.595,1192700002.0
2006-11-15 03:50:00,94.595,94.621,94.569,94.582,1121799996.0
2006-11-15 03:55:00,94.578,94.618,94.569,94.58,1059100002.0
2006-11-15 04:00:00,94.577,94.59,94.55,94.563,681400006.0
2006-11-15 04:05:00,94.575,94.588,94.538,94.557,1018099999.0
2006-11-15 04:10:00,94.567,94.592,94.554,94.569,755000001.0
2006-11-15 04:15:00,94.567,94.59,94.554,94.579,1115899997.0
2006-11-15 04:20:00,94.564,94.594,94.539,94.567,1266200004.0
2006-11-15 04:25:00,94.579,94.59,94.556,94.585,784600000.0
2006-11-15 04:30:00,94.593,94.594,94.554,94.576,858800004.0
2006-11-15 04:35:00,94.587,94.597,94.548,94.568,829899992.0
2006-11-15 04:40:00,94.56,94.589,94.554,94.563,820299994.0
2006-11-15 04:45:00,94.573,94.606,94.565,94.585,993099997.0
2006-11-15 04:50:00,94.598,94.61,94.572,94.576,864699994.0
2006-11-15 04:55:00,94.594,94.61,94.568,94.598,1005799999.0
2006-11-15 05:00:00,94.586,94.616,94.562,94.588,806199994.0
2006-11-15 05:05:00,94.603,94.615,94.574,94.588,1158399999.0
2006-11-15 05:10:00,94.603,94.615,94.576,94.609,914900004.0
2006-11-15 05:15:00,94.606,94.61,94.562,94.581,902099996.0
2006-11-15 05:20:00,94.6,94.608,94.575,94.608,773499997.0
2006-11-15 05:25:00,94.608,94.635,94.572,94.61,804999996.0
2006-11-15 05:30:00,94.624,94.64,94.593,94.618,1233499998.0
2006-11-15 05:35:00,94.594,94.624,94.572,94.6,817699991.0
2006-11-15 05:40:00,94.586,94.619,94.577,94.577,618299993.0
2006-11-15 05:45:00,94.585,94.615,94.547,94.59,826199993.0
2006-11-15 05:50:00,94.593,94.627,94.584,94.606,1146599983.0
2006-11-15 05:55:00,94.578,94.63,94.578,94.597,738200000.0
2006-11-15 06:00:00,94.594,94.618,94.582,94.598,649999997.0
2006-11-15 06:05:00,94.607,94.633,94.594,94.623,1267699995.0
2006-11-15 06:10:00,94.612,94.64,94.593,94.602,813200002.0
2006-11-15 06:15:00,94.591,94.643,94.589,94.638,1130899994.0
2006-11-15 06:20:00,94.638,94.644,94.608,94.627,960599998.0
2006-11-15 06:25:00,94.622,94.662,94.6,94.635,959099991.0
2006-11-15 06:30:00,94.642,94.657,94.622,94.644,1172099995.0
2006-11-15 06:35:00,94.635,94.66,94.615,94.63,975099999.0
2006-11-15 06:40:00,94.645,94.65,94.6,94.615,975099996.0
2006-11-15 06:45:00,94.63,94.646,94.609,94.619,1117899999.0
2006-11-15 06:50:00,94.645,94.653,94.595,94.609,799899992.0
2006-11-15 06:55:00,94.637,94.637,94.602,94.622,1046399999.0
2006-11-15 07:00:00,94.604,94.653,94.604,94.631,1065999993.0
2006-11-15 07:05:00,94.627,94.665,94.622,94.648,1147299997.0
2006-11-15 07:10:00,94.636,94.656,94.617,94.635,1179799996.0
2006-11-15 07:15:00,94.645,94.651,94.61,94.629,999200002.0
2006-11-15 07:20:00,94.617,94.657,94.617,94.652,1012299998.0
2006-11-15 07:25:00,94.636,94.652,94.602,94.616,1297199991.0
2006-11-15 07:30:00,94.625,94.64,94.582,94.617,783399996.0
2006-11-15 07:35:00,94.598,94.627,94.59,94.622,1249600007.0
2006-11-15 07:40:00,94.607,94.638,94.602,94.621,943699989.0
2006-11-15 07:45:00,94.607,94.633,94.579,94.607,1029999995.0
2006-11-15 07:50:00,94.585,94.615,94.574,94.574,880899997.0
2006-11-15 07:55:00,94.586,94.614,94.578,94.602,1060100003.0
2006-11-15 08:00:00,94.587,94.612,94.571,94.596,1139099995.0
2006-11-15 08:05:00,94.588,94.618,94.57,94.616,941299996.0
2006-11-15 08:10:00,94.587,94.61,94.571,94.582,823200001.0
2006-11-15 08:15:00,94.61,94.651,94.576,94.638,1022399998.0
2006-11-15 08:20:00,94.625,94.648,94.609,94.609,933199985.0
2006-11-15 08:25:00,94.631,94.68,94.616,94.68,1025999985.0
2006-11-15 08:30:00,94.663,94.699,94.638,94.667,1150300002.0
2006-11-15 08:35:00,94.653,94.675,94.624,94.671,1046499998.0
2006-11-15 08:40:00,94.67,94.685,94.619,94.619,995100001.0
2006-11-15 08:45:00,94.646,94.677,94.639,94.67,1056500000.0
2006-11-15 08:50:00,94.648,94.673,94.622,94.652,1001199996.0
2006-11-15 08:55:00,94.649,94.66,94.621,94.624,1446200005.0
2006-11-15 09:00:00,94.642,94.67,94.622,94.648,1210000001.0
2006-11-15 09:05:00,94.633,94.657,94.571,94.599,1183299993.0
2006-11-15 09:10:00,94.598,94.625,94.587,94.625,924700003.0
2006-11-15 09:15:00,94.618,94.618,94.559,94.596,1079799997.0
2006-11-15 09:20:00,94.594,94.606,94.558,94.568,1110500000.0
2006-11-15 09:25:00,94.587,94.627,94.539,94.614,939800002.0
2006-11-15 09:30:00,94.611,94.624,94.58,94.585,999799996.0
2006-11-15 09:35:00,94.591,94.593,94.55,94.579,1342099996.0
2006-11-15 09:40:00,94.588,94.619,94.558,94.558,749399999.0
2006-11-15 09:45:00,94.566,94.584,94.535,94.556,1241399995.0
2006-11-15 09:50:00,94.554,94.632,94.548,94.613,875699997.0
2006-11-15 09:55:00,94.584,94.61,94.523,94.523,1257500001.0
2006-11-15 10:00:00,94.529,94.58,94.49,94.575,934199993.0
2006-11-15 10:05:00,94.56,94.602,94.551,94.589,1183600007.0
2006-11-15 10:10:00,94.591,94.643,94.573,94.612,1314200001.0
2006-11-15 10:15:00,94.614,94.614,94.55,94.56,1141899998.0
2006-11-15 10:20:00,94.554,94.567,94.521,94.54,1300799992.0
2006-11-15 10:25:00,94.546,94.576,94.529,94.545,1039599998.0
2006-11-15 10:30:00,94.533,94.567,94.479,94.479,864399996.0
2006-11-15 10:35:00,94.494,94.494,94.384,94.401,1370899989.0
2006-11-15 10:40:00,94.396,94.427,94.376,94.41,1374099996.0
2006-11-15 10:45:00,94.427,94.486,94.426,94.465,1144399994.0
2006-11-15 10:50:00,94.471,94.489,94.429,94.473,983699999.0
2006-11-15 10:55:00,94.474,94.495,94.433,94.451,1263999993.0
2006-11-15 11:00:00,94.458,94.518,94.447,94.499,968599999.0
2006-11-15 11:05:00,94.511,94.528,94.468,94.487,847999996.0
2006-11-15 11:10:00,94.48,94.5,94.433,94.488,1392599994.0
2006-11-15 11:15:00,94.463,94.492,94.46,94.469,1194699998.0
2006-11-15 11:20:00,94.47,94.518,94.462,94.505,1183099998.0
2006-11-15 11:25:00,94.532,94.547,94.498,94.532,1179900003.0
2006-11-15 11:30:00,94.526,94.549,94.502,94.521,1449200002.0
2006-11-15 11:35:00,94.492,94.528,94.471,94.507,725399997.0
2006-11-15 11:40:00,94.492,94.513,94.466,94.479,1214399991.0
2006-11-15 11:45:00,94.476,94.523,94.476,94.491,1327399998.0
2006-11-15 11:50:00,94.493,94.543,94.484,94.532,1219799993.0
2006-11-15 11:55:00,94.517,94.547,94.504,94.525,1078799993.0
2006-11-15 12:00:00,94.523,94.525,94.477,94.51,1142199996.0
2006-11-15 12:05:00,94.49,94.534,94.483,94.493,961000002.0
2006-11-15 12:10:00,94.498,94.522,94.48,94.507,1209299986.0
2006-11-15 12:15:00,94.525,94.542,94.497,94.514,1188699992.0
2006-11-15 12:20:00,94.516,94.535,94.479,94.511,833399994.0
2006-11-15 12:25:00,94.5,94.511,94.456,94.466,1088400001.0
2006-11-15 12:30:00,94.444,94.486,94.423,94.455,1176099992.0
2006-11-15 12:35:00,94.455,94.469,94.395,94.431,931899998.0
2006-11-15 12:40:00,94.417,94.443,94.373,94.417,1180199992.0
2006-11-15 12:45:00,94.417,94.448,94.405,94.426,1272299998.0
2006-11-15 12:50:00,94.406,94.456,94.377,94.44,1013099998.0
2006-11-15 12:55:00,94.426,94.469,94.389,94.41,1092999991.0
2006-11-15 13:00:00,94.398,94.42,94.369,94.402,1093899993.0
2006-11-15 13:05:00,94.39,94.414,94.353,94.412,1136300005.0
2006-11-15 13:10:00,94.402,94.422,94.359,94.362,1154799994.0
2006-11-15 13:15:00,94.37,94.421,94.312,94.402,961600001.0
2006-11-15 13:20:00,94.406,94.425,94.379,94.4,976799997.0
2006-11-15 13:25:00,94.383,94.413,94.373,94.396,1226399997.0
2006-11-15 13:30:00,94.407,94.436,94.385,94.436,1205599992.0
2006-11-15 13:35:00,94.424,94.431,94.377,94.409,1099499997.0
2006-11-15 13:40:00,94.42,94.446,94.387,94.418,961899995.0
2006-11-15 13:45:00,94.442,94.448,94.4,94.408,977000003.0
2006-11-15 13:50:00,94.425,94.43,94.373,94.4,996100001.0
2006-11-15 13:55:00,94.412,94.445,94.395,94.419,972799990.0
2006-11-15 14:00:00,94.42,94.456,94.395,94.395,1335599992.0
2006-11-15 14:05:00,94.406,94.432,94.384,94.41,884299995.0
2006-11-15 14:10:00,94.425,94.46,94.397,94.437,794499999.0
2006-11-15 14:15:00,94.452,94.46,94.421,94.432,1404199994.0
2006-11-15 14:20:00,94.439,94.452,94.41,94.432,1135499997.0
2006-11-15 14:25:00,94.446,94.46,94.413,94.445,881099996.0
2006-11-15 14:30:00,94.428,94.469,94.376,94.424,1419899995.0
2006-11-15 14:35:00,94.421,94.44,94.377,94.411,1089999993.0
2006-11-15 14:40:00,94.415,94.423,94.374,94.387,1029400003.0
2006-11-15 14:45:00,94.375,94.398,94.341,94.354,1356399997.0
2006-11-15 14:50:00,94.386,94.401,94.359,94.372,1464799986.0
2006-11-15 14:55:00,94.392,94.411,94.352,94.411,1056599991.0
2006-11-15 15:00:00,94.397,94.448,94.397,94.417,1001799994.0
2006-11-15 15:05:00,94.408,94.428,94.376,94.4,990400001.0
2006-11-15 15:10:00,94.39,94.427,94.377,94.408,1191699991.0
2006-11-15 15:15:00,94.398,94.411,94.355,94.4,1421599991.0
2006-11-15 15:20:00,94.4,94.415,94.363,94.404,1330199985.0
2006-11-15 15:25:00,94.402,94.416,94.369,94.401,1094499996.0
2006-11-15 15:30:00,94.379,94.408,94.337,94.357,1352599993.0
2006-11-15 15:35:00,94.354,94.386,94.324,94.343,1269499997.0
2006-11-15 15:40:00,94.356,94.432,94.347,94.411,864000001.0
2006-11-15 15:45:00,94.416,94.446,94.404,94.419,1044399998.0
2006-11-15 15:50:00,94.44,94.48,94.416,94.439,1249699995.0
2006-11-15 15:55:00,94.473,94.485,94.435,94.451,1040799997.0
2006-11-15 16:00:00,94.453,94.473,94.432,94.437,732200001.0
2006-11-15 16:05:00,94.453,94.482,94.427,94.434,766999996.0
2006-11-15 16:10:00,94.443,94.483,94.427,94.462,1379700000.0
2006-11-15 16:15:00,94.472,94.503,94.448,94.483,1043999997.0
2006-11-15 16:20:00,94.487,94.509,94.477,94.489,1278299994.0
2006-11-15 16:25:00,94.486,94.512,94.47,94.5,923299991.0
2006-11-15 16:30:00,94.489,94.512,94.459,94.492,1289199997.0
2006-11-15 16:35:00,94.471,94.491,94.46,94.465,1417199996.0
2006-11-15 16:40:00,94.474,94.487,94.444,94.451,1003899986.0
2006-11-15 16:45:00,94.471,94.482,94.423,94.454,1290899996.0
2006-11-15 16:50:00,94.486,94.539,94.468,94.496,911499998.0
2006-11-15 16:55:00,94.488,94.559,94.482,94.539,943900006.0
2006-11-15 17:00:00,94.515,94.578,94.509,94.557,818899997.0
2006-11-15 17:05:00,94.583,94.626,94.562,94.616,1228300001.0
2006-11-15 17:10:00,94.627,94.632,94.567,94.6,1204200003.0
2006-11-15 17:15:00,94.592,94.617,94.581,94.585,1352000003.0
2006-11-15 17:20:00,94.607,94.636,94.591,94.616,822299998.0
2006-11-15 17:25:00,94.599,94.626,94.59,94.607,1186399998.0
2006-11-15 17:30:00,94.613,94.627,94.583,94.623,1104299996.0
2006-11-15 17:35:00,94.614,94.642,94.604,94.625,1052699994.0
2006-11-15 17:40:00,94.596,94.638,94.595,94.622,1027999995.0
2006-11-15 17:45:00,94.624,94.649,94.61,94.63,1193999994.0
2006-11-15 17:50:00,94.616,94.633,94.605,94.633,1279599993.0
2006-11-15 17:55:00,94.614,94.634,94.598,94.606,1021199999.0
2006-11-15 18:00:00,94.607,94.64,94.571,94.61,8307499975.0
2006-11-15 18:05:00,94.6,94.62,94.6,94.61,8277599968.0
2006-11-15 18:10:00,94.6,94.62,94.571,94.61,7495299989.0
2006-11-15 18:15:00,94.62,94.62,94.575,94.608,7056000001.0
2006-11-15 18:20:00,94.61,94.628,94.579,94.609,8894799964.0
2006-11-15 18:25:00,94.61,94.626,94.585,94.613,7906899993.0
2006-11-15 18:30:00,94.6,94.631,94.587,94.631,7981899985.0
2006-11-15 18:35:00,94.613,94.642,94.581,94.607,5107599998.0
2006-11-15 18:40:00,94.613,94.646,94.587,94.596,4964699985.0
2006-11-15 18:45:00,94.605,94.639,94.589,94.612,2961599998.0
2006-11-15 18:50:00,94.606,94.643,94.594,94.594,6112099999.0
2006-11-15 18:55:00,94.641,94.645,94.602,94.634,5243100004.0
2006-11-15 19:00:00,94.632,94.632,94.58,94.591,1913299990.0
2006-11-15 19:05:00,94.607,94.625,94.572,94.617,5370899995.0
2006-11-15 19:10:00,94.623,94.63,94.582,94.616,1748099999.0
2006-11-15 19:15:00,94.614,94.622,94.561,94.596,4050599985.0
2006-11-15 19:20:00,94.585,94.615,94.568,94.615,3890699990.0
2006-11-15 19:25:00,94.594,94.615,94.554,94.584,5372399993.0
2006-11-15 19:30:00,94.605,94.612,94.568,94.575,4509800009.0
2006-11-15 19:35:00,94.591,94.62,94.567,94.587,3326599987.0
2006-11-15 19:40:00,94.616,94.644,94.587,94.618,3988499991.0
2006-11-15 19:45:00,94.606,94.638,94.591,94.598,3014799980.0
2006-11-15 19:50:00,94.608,94.62,94.575,94.615,2990199971.0
2006-11-15 19:55:00,94.61,94.62,94.58,94.615,3485199992.0
2006-11-15 20:00:00,94.593,94.611,94.558,94.571,2539900003.0
2006-11-15 20:05:00,94.568,94.58,94.543,94.575,2952000016.0
2006-11-15 20:10:00,94.557,94.574,94.526,94.565,4791399980.0
2006-11-15 20:15:00,94.546,94.568,94.518,94.535,4624399980.0
2006-11-15 20:20:00,94.543,94.556,94.513,94.539,3985099982.0
2006-11-15 20:25:00,94.542,94.72,94.505,94.69,6153299989.0
2006-11-15 20:30:00,94.53,94.55,94.512,94.528,6607899978.0
2006-11-15 20:35:00,94.522,94.548,94.505,94.544,4332199991.0
2006-11-15 20:40:00,94.524,94.55,94.507,94.53,5641999997.0
2006-11-15 20:45:00,94.54,94.556,94.512,94.534,4295499983.0
2006-11-15 20:50:00,94.545,94.568,94.517,94.565,4239499987.0
2006-11-15 20:55:00,94.562,94.72,94.507,94.545,7177399988.0
2006-11-15 21:00:00,94.532,94.574,94.5,94.514,5926900005.0
2006-11-15 21:05:00,94.522,94.58,94.499,94.58,2468099997.0
2006-11-15 21:10:00,94.592,94.639,94.563,94.625,3391399978.0
2006-11-15 21:15:00,94.63,94.726,94.605,94.717,4673199971.0
2006-11-15 21:20:00,94.726,94.746,94.673,94.735,6296799966.0
2006-11-15 21:25:00,94.73,94.734,94.656,94.673,2945899986.0
2006-11-15 21:30:00,94.67,94.729,94.655,94.703,2871699993.0
2006-11-15 21:35:00,94.71,94.731,94.66,94.701,1550800001.0
2006-11-15 21:40:00,94.718,94.733,94.665,94.714,3805999976.0
2006-11-15 21:45:00,94.709,94.74,94.694,94.708,3041899998.0
2006-11-15 21:50:00,94.727,94.735,94.677,94.695,1392199995.0
2006-11-15 21:55:00,94.693,94.724,94.68,94.682,1826499990.0
2006-11-15 22:00:00,94.695,94.704,94.654,94.676,3825199989.0
2006-11-15 22:05:00,94.662,94.704,94.65,94.68,1092600002.0
2006-11-15 22:10:00,94.69,94.705,94.649,94.672,1633899990.0
2006-11-15 22:15:00,94.677,94.702,94.663,94.699,1466299988.0
2006-11-15 22:20:00,94.707,94.711,94.676,94.71,981400000.0
2006-11-15 22:25:00,94.705,94.71,94.659,94.682,1854400001.0
2006-11-15 22:30:00,94.676,94.706,94.652,94.673,1948099995.0
2006-11-15 22:35:00,94.68,94.695,94.64,94.661,1404199998.0
2006-11-15 22:40:00,94.682,94.697,94.652,94.661,2087499998.0
2006-11-15 22:45:00,94.685,94.688,94.619,94.657,2232699996.0
2006-11-15 22:50:00,94.677,94.694,94.652,94.675,1745099988.0
2006-11-15 22:55:00,94.682,94.706,94.603,94.616,1543199992.0
2006-11-15 23:00:00,94.698,94.706,94.666,94.68,921199993.0
2006-11-15 23:05:00,94.667,94.713,94.667,94.704,842099999.0
2006-11-15 23:10:00,94.682,94.702,94.657,94.67,776300003.0
2006-11-15 23:15:00,94.675,94.675,94.626,94.651,1137300009.0
2006-11-15 23:20:00,94.643,94.68,94.635,94.647,1174499997.0
2006-11-15 23:25:00,94.658,94.675,94.639,94.646,876800001.0
2006-11-15 23:30:00,94.669,94.693,94.641,94.663,1170500000.0
2006-11-15 23:35:00,94.677,94.692,94.634,94.68,1304599995.0
2006-11-15 23:40:00,94.672,94.705,94.658,94.69,1347099999.0
2006-11-15 23:45:00,94.664,94.707,94.66,94.685,1026300008.0
2006-11-15 23:50:00,94.692,94.706,94.667,94.703,1121300001.0
2006-11-15 23:55:00,94.678,94.711,94.671,94.671,991400000.0
2006-11-16 00:00:00,94.656,94.676,94.631,94.66,904800000.0
2006-11-16 00:05:00,94.643,94.7,94.622,94.657,1061300000.0
2006-11-16 00:10:00,94.69,94.69,94.622,94.639,1055199995.0
2006-11-16 00:15:00,94.656,94.681,94.64,94.665,1115899996.0
2006-11-16 00:20:00,94.67,94.677,94.636,94.662,1037799997.0
2006-11-16 00:25:00,94.678,94.678,94.615,94.658,1150699994.0
2006-11-16 00:30:00,94.637,94.664,94.608,94.634,939200002.0
2006-11-16 00:35:00,94.625,94.659,94.617,94.627,1326200000.0
2006-11-16 00:40:00,94.65,94.658,94.606,94.616,1195599992.0
2006-11-16 00:45:00,94.632,94.657,94.607,94.643,1018499997.0
2006-11-16 00:50:00,94.656,94.656,94.603,94.603,1174499999.0
2006-11-16 00:55:00,94.637,94.639,94.599,94.615,1170199997.0
2006-11-16 01:00:00,94.624,94.652,94.601,94.628,785899995.0
2006-11-16 01:05:00,94.629,94.659,94.618,94.632,1109799997.0
2006-11-16 01:10:00,94.633,94.646,94.607,94.617,990500002.0
2006-11-16 01:15:00,94.638,94.65,94.617,94.63,874999994.0
2006-11-16 01:20:00,94.621,94.657,94.614,94.625,1037999998.0
2006-11-16 01:25:00,94.641,94.658,94.617,94.656,1189600004.0
2006-11-16 01:30:00,94.641,94.657,94.622,94.627,1077900002.0
2006-11-16 01:35:00,94.623,94.65,94.603,94.615,1036599998.0
2006-11-16 01:40:00,94.618,94.633,94.589,94.604,837400006.0
2006-11-16 01:45:00,94.6,94.615,94.55,94.585,1018999992.0
2006-11-16 01:50:00,94.577,94.614,94.566,94.579,1186400003.0
2006-11-16 01:55:00,94.595,94.597,94.558,94.592,1431699998.0
2006-11-16 02:00:00,94.592,94.619,94.576,94.612,1021999994.0
2006-11-16 02:05:00,94.593,94.623,94.584,94.613,1168999994.0
2006-11-16 02:10:00,94.609,94.626,94.581,94.605,993100001.0
2006-11-16 02:15:00,94.615,94.623,94.583,94.61,1102799991.0
2006-11-16 02:20:00,94.603,94.63,94.584,94.602,1140499999.0
2006-11-16 02:25:00,94.614,94.634,94.599,94.631,1174899994.0
2006-11-16 02:30:00,94.619,94.656,94.604,94.632,1154799994.0
2006-11-16 02:35:00,94.649,94.658,94.625,94.646,902599999.0
2006-11-16 02:40:00,94.632,94.664,94.586,94.599,1007000001.0
2006-11-16 02:45:00,94.597,94.641,94.583,94.63,1047200006.0
2006-11-16 02:50:00,94.636,94.675,94.615,94.655,984800002.0
2006-11-16 02:55:00,94.663,94.674,94.635,94.665,1273700001.0
2006-11-16 03:00:00,94.664,94.733,94.653,94.725,1081499994.0
2006-11-16 03:05:00,94.719,94.733,94.667,94.676,1137700002.0
2006-11-16 03:10:00,94.669,94.719,94.662,94.701,1162399993.0
2006-11-16 03:15:00,94.705,94.734,94.685,94.705,1124699991.0
2006-11-16 03:20:00,94.707,94.707,94.573,94.592,1338199993.0
2006-11-16 03:25:00,94.604,94.634,94.537,94.578,1158899995.0
2006-11-16 03:30:00,94.576,94.601,94.51,94.556,1185999998.0
2006-11-16 03:35:00,94.543,94.601,94.525,94.565,978200002.0
2006-11-16 03:40:00,94.577,94.611,94.529,94.575,995999996.0
2006-11-16 03:45:00,94.561,94.598,94.558,94.582,1201100002.0
2006-11-16 03:50:00,94.575,94.605,94.561,94.567,1334199995.0
2006-11-16 03:55:00,94.582,94.62,94.56,94.602,930099995.0
2006-11-16 04:00:00,94.597,94.597,94.551,94.556,783600000.0
2006-11-16 04:05:00,94.566,94.566,94.515,94.53,959600003.0
2006-11-16 04:10:00,94.556,94.565,94.524,94.539,923500001.0
2006-11-16 04:15:00,94.558,94.576,94.534,94.551,951199998.0
2006-11-16 04:20:00,94.523,94.565,94.523,94.555,904099997.0
2006-11-16 04:25:00,94.556,94.557,94.514,94.53,1156899998.0
2006-11-16 04:30:00,94.55,94.567,94.527,94.529,767999991.0
2006-11-16 04:35:00,94.534,94.562,94.515,94.538,717099999.0
2006-11-16 04:40:00,94.526,94.546,94.511,94.535,798600002.0
2006-11-16 04:45:00,94.54,94.562,94.518,94.543,924300000.0
2006-11-16 04:50:00,94.545,94.57,94.525,94.561,833799997.0
2006-11-16 04:55:00,94.562,94.58,94.541,94.569,934400002.0
2006-11-16 05:00:00,94.575,94.582,94.524,94.556,930900002.0
2006-11-16 05:05:00,94.574,94.589,94.548,94.56,1142100004.0
2006-11-16 05:10:00,94.563,94.59,94.544,94.578,1170499992.0
2006-11-16 05:15:00,94.569,94.594,94.551,94.559,927499997.0
2006-11-16 05:20:00,94.575,94.59,94.54,94.588,1080799995.0
2006-11-16 05:25:00,94.587,94.616,94.567,94.608,802499996.0
2006-11-16 05:30:00,94.598,94.613,94.579,94.613,823099995.0
2006-11-16 05:35:00,94.61,94.627,94.59,94.615,1203400002.0
2006-11-16 05:40:00,94.61,94.629,94.596,94.614,855599998.0
2006-11-16 05:45:00,94.615,94.63,94.551,94.6,639199997.0
2006-11-16 05:50:00,94.583,94.615,94.564,94.583,1074200008.0
2006-11-16 05:55:00,94.55,94.594,94.55,94.57,1029499997.0
2006-11-16 06:00:00,94.557,94.586,94.541,94.57,1001599995.0
2006-11-16 06:05:00,94.568,94.585,94.539,94.578,1290400002.0
2006-11-16 06:10:00,94.572,94.582,94.542,94.557,682999997.0
2006-11-16 06:15:00,94.544,94.582,94.544,94.58,644699992.0
2006-11-16 06:20:00,94.573,94.585,94.532,94.554,853399999.0
2006-11-16 06:25:00,94.568,94.593,94.534,94.575,876200000.0
2006-11-16 06:30:00,94.573,94.588,94.545,94.582,824700000.0
2006-11-16 06:35:00,94.585,94.602,94.549,94.585,813200006.0
2006-11-16 06:40:00,94.583,94.595,94.565,94.578,1171599990.0
2006-11-16 06:45:00,94.571,94.597,94.552,94.562,887999997.0
2006-11-16 06:50:00,94.586,94.593,94.549,94.583,1088199995.0
2006-11-16 06:55:00,94.585,94.605,94.558,94.585,987499993.0
2006-11-16 07:00:00,94.574,94.628,94.569,94.628,995799991.0
2006-11-16 07:05:00,94.629,94.634,94.578,94.604,870999996.0
2006-11-16 07:10:00,94.603,94.612,94.557,94.577,1278899994.0
2006-11-16 07:15:00,94.583,94.592,94.549,94.575,732299989.0
2006-11-16 07:20:00,94.563,94.604,94.563,94.586,1162199994.0
2006-11-16 07:25:00,94.573,94.593,94.55,94.569,1149799984.0
2006-11-16 07:30:00,94.58,94.614,94.568,94.582,835199995.0
2006-11-16 07:35:00,94.605,94.617,94.58,94.605,1278999993.0
2006-11-16 07:40:00,94.579,94.625,94.579,94.625,996500001.0
2006-11-16 07:45:00,94.597,94.647,94.597,94.643,1334600002.0
2006-11-16 07:50:00,94.628,94.675,94.621,94.655,856599994.0
2006-11-16 07:55:00,94.654,94.668,94.623,94.645,1291100004.0
2006-11-16 08:00:00,94.618,94.654,94.615,94.642,1225199997.0
2006-11-16 08:05:00,94.62,94.643,94.594,94.64,924699994.0
2006-11-16 08:10:00,94.605,94.639,94.591,94.618,1122100000.0
2006-11-16 08:15:00,94.605,94.618,94.554,94.582,861199994.0
2006-11-16 08:20:00,94.571,94.623,94.57,94.603,1202500005.0
2006-11-16 08:25:00,94.587,94.672,94.587,94.665,1027599997.0
2006-11-16 08:30:00,94.648,94.663,94.619,94.643,878399997.0
2006-11-16 08:35:00,94.628,94.655,94.601,94.627,1011799995.0
2006-11-16 08:40:00,94.642,94.642,94.599,94.599,989899999.0
2006-11-16 08:45:00,94.62,94.646,94.605,94.646,1115100005.0
2006-11-16 08:50:00,94.611,94.657,94.586,94.644,1116300001.0
2006-11-16 08:55:00,94.626,94.672,94.624,94.639,1038199997.0
2006-11-16 09:00:00,94.66,94.675,94.619,94.633,1140399994.0
2006-11-16 09:05:00,94.667,94.711,94.638,94.685,1025999993.0
2006-11-16 09:10:00,94.664,94.708,94.66,94.674,1092700002.0
2006-11-16 09:15:00,94.674,94.692,94.647,94.666,1116199990.0
2006-11-16 09:20:00,94.687,94.708,94.65,94.695,1329600002.0
2006-11-16 09:25:00,94.701,94.715,94.662,94.685,1169899995.0
2006-11-16 09:30:00,94.683,94.703,94.664,94.675,943200000.0
2006-11-16 09:35:00,94.673,94.705,94.65,94.68,1456500001.0
2006-11-16 09:40:00,94.674,94.727,94.666,94.698,1070199989.0
2006-11-16 09:45:00,94.704,94.721,94.685,94.693,1009000002.0
2006-11-16 09:50:00,94.702,94.722,94.678,94.685,1153300003.0
2006-11-16 09:55:00,94.666,94.731,94.664,94.729,1099399994.0
2006-11-16 10:00:00,94.697,94.724,94.649,94.67,690699998.0
2006-11-16 10:05:00,94.658,94.682,94.629,94.665,1085800000.0
2006-11-16 10:10:00,94.665,94.686,94.65,94.667,1370999996.0
2006-11-16 10:15:00,94.67,94.673,94.604,94.605,1213499992.0
2006-11-16 10:20:00,94.613,94.63,94.593,94.628,1383999991.0
2006-11-16 10:25:00,94.619,94.654,94.597,94.603,1058699991.0
2006-11-16 10:30:00,94.619,94.647,94.6,94.617,996299998.0
2006-11-16 10:35:00,94.621,94.645,94.604,94.607,1014599993.0
2006-11-16 10:40:00,94.62,94.646,94.602,94.626,1152000002.0
2006-11-16 10:45:00,94.638,94.641,94.597,94.617,1001099999.0
2006-11-16 10:50:00,94.633,94.673,94.607,94.644,1036500001.0
2006-11-16 10:55:00,94.658,94.686,94.618,94.632,1260399997.0
2006-11-16 11:00:00,94.652,94.709,94.627,94.683,1027199995.0
2006-11-16 11:05:00,94.686,94.701,94.648,94.678,985400005.0
2006-11-16 11:10:00,94.668,94.691,94.633,94.668,1425699998.0
2006-11-16 11:15:00,94.685,94.708,94.668,94.691,1235099990.0
2006-11-16 11:20:00,94.7,94.713,94.66,94.676,1087999993.0
2006-11-16 11:25:00,94.697,94.703,94.634,94.65,1021100007.0
2006-11-16 11:30:00,94.64,94.665,94.61,94.658,1488699991.0
2006-11-16 11:35:00,94.631,94.658,94.607,94.634,1218699999.0
2006-11-16 11:40:00,94.614,94.64,94.56,94.581,1356999993.0
2006-11-16 11:45:00,94.58,94.631,94.551,94.551,1188700001.0
2006-11-16 11:50:00,94.543,94.582,94.522,94.549,1083399994.0
2006-11-16 11:55:00,94.568,94.622,94.553,94.594,1335699991.0
2006-11-16 12:00:00,94.593,94.612,94.552,94.571,1200899993.0
2006-11-16 12:05:00,94.583,94.604,94.56,94.578,1147000000.0
2006-11-16 12:10:00,94.585,94.602,94.535,94.56,1450799996.0
2006-11-16 12:15:00,94.56,94.607,94.536,94.588,1063000005.0
2006-11-16 12:20:00,94.607,94.622,94.567,94.577,1257499999.0
2006-11-16 12:25:00,94.562,94.614,94.554,94.573,1091700006.0
2006-11-16 12:30:00,94.569,94.599,94.554,94.574,773499997.0
2006-11-16 12:35:00,94.575,94.592,94.553,94.567,1022199986.0
2006-11-16 12:40:00,94.589,94.595,94.551,94.578,865099997.0
2006-11-16 12:45:00,94.548,94.579,94.529,94.557,1587799994.0
2006-11-16 12:50:00,94.546,94.567,94.49,94.524,1074399992.0
2006-11-16 12:55:00,94.538,94.547,94.491,94.515,1097400007.0
2006-11-16 13:00:00,94.506,94.527,94.483,94.515,1186600002.0
2006-11-16 13:05:00,94.512,94.555,94.5,94.512,899699995.0
2006-11-16 13:10:00,94.522,94.533,94.488,94.506,1055899995.0
2006-11-16 13:15:00,94.533,94.564,94.494,94.538,952900004.0
2006-11-16 13:20:00,94.533,94.57,94.522,94.551,1095999991.0
2006-11-16 13:25:00,94.555,94.565,94.509,94.516,1266999998.0
2006-11-16 13:30:00,94.523,94.529,94.487,94.519,1141999995.0
2006-11-16 13:35:00,94.519,94.546,94.478,94.516,919799996.0
2006-11-16 13:40:00,94.514,94.528,94.487,94.515,1261300004.0
2006-11-16 13:45:00,94.515,94.543,94.49,94.537,927700004.0
2006-11-16 13:50:00,94.53,94.548,94.509,94.532,1420399997.0
2006-11-16 13:55:00,94.537,94.562,94.523,94.562,921299998.0
2006-11-16 14:00:00,94.548,94.582,94.531,94.55,908900004.0
2006-11-16 14:05:00,94.554,94.583,94.536,94.536,983500001.0
2006-11-16 14:10:00,94.553,94.57,94.525,94.554,1030900010.0
2006-11-16 14:15:00,94.536,94.585,94.535,94.565,1267999999.0
2006-11-16 14:20:00,94.557,94.58,94.508,94.524,1141099994.0
2006-11-16 14:25:00,94.541,94.572,94.526,94.557,1283200002.0
2006-11-16 14:30:00,94.562,94.569,94.51,94.529,979799999.0
2006-11-16 14:35:00,94.561,94.581,94.529,94.539,1115599996.0
2006-11-16 14:40:00,94.575,94.605,94.562,94.581,838300004.0
2006-11-16 14:45:00,94.583,94.607,94.555,94.555,915499994.0
2006-11-16 14:50:00,94.577,94.604,94.55,94.576,1445799990.0
2006-11-16 14:55:00,94.584,94.598,94.519,94.555,1074800009.0
2006-11-16 15:00:00,94.571,94.597,94.553,94.597,740599996.0
2006-11-16 15:05:00,94.594,94.602,94.556,94.602,1008599998.0
2006-11-16 15:10:00,94.585,94.601,94.558,94.558,912299991.0
2006-11-16 15:15:00,94.556,94.591,94.545,94.587,1412199999.0
2006-11-16 15:20:00,94.593,94.598,94.511,94.585,1306999996.0
2006-11-16 15:25:00,94.573,94.61,94.555,94.561,966499995.0
2006-11-16 15:30:00,94.579,94.64,94.564,94.579,1272399999.0
2006-11-16 15:35:00,94.584,94.619,94.55,94.574,1382499996.0
2006-11-16 15:40:00,94.564,94.593,94.537,94.56,1116500001.0
2006-11-16 15:45:00,94.554,94.563,94.527,94.53,1024399995.0
2006-11-16 15:50:00,94.54,94.566,94.493,94.493,1105799993.0
2006-11-16 15:55:00,94.546,94.557,94.506,94.555,1067999996.0
2006-11-16 16:00:00,94.545,94.554,94.498,94.512,1404499989.0
2006-11-16 16:05:00,94.495,94.547,94.495,94.516,819799994.0
2006-11-16 16:10:00,94.509,94.563,94.488,94.508,1216700005.0
2006-11-16 16:15:00,94.515,94.543,94.482,94.513,973099989.0
2006-11-16 16:20:00,94.53,94.556,94.499,94.529,1067599995.0
2006-11-16 16:25:00,94.54,94.573,94.521,94.542,1117600003.0
2006-11-16 16:30:00,94.529,94.562,94.515,94.54,1104199997.0
2006-11-16 16:35:00,94.547,94.554,94.497,94.544,1361299991.0
2006-11-16 16:40:00,94.524,94.551,94.5,94.517,1033699995.0
2006-11-16 16:45:00,94.506,94.574,94.506,94.54,1180099995.0
2006-11-16 16:50:00,94.524,94.576,94.516,94.558,1028900005.0
2006-11-16 16:55:00,94.558,94.586,94.529,94.557,1159800008.0
2006-11-16 17:00:00,94.544,94.606,94.533,94.572,942599993.0
2006-11-16 17:05:00,94.586,94.639,94.575,94.629,1550399998.0
2006-11-16 17:10:00,94.639,94.666,94.623,94.659,1041099995.0
2006-11-16 17:15:00,94.638,94.666,94.616,94.636,1162399994.0
2006-11-16 17:20:00,94.627,94.706,94.627,94.685,1109899993.0
2006-11-16 17:25:00,94.69,94.718,94.671,94.699,1006799993.0
2006-11-16 17:30:00,94.675,94.696,94.63,94.652,1131499996.0
2006-11-16 17:35:00,94.659,94.687,94.633,94.665,1256099994.0
2006-11-16 17:40:00,94.669,94.687,94.65,94.675,1242599999.0
2006-11-16 17:45:00,94.665,94.684,94.634,94.667,1114400000.0
2006-11-16 17:50:00,94.68,94.68,94.634,94.656,1081999995.0
2006-11-16 17:55:00,94.656,94.681,94.632,94.647,1017599995.0
2006-11-16 18:00:00,94.649,94.72,94.631,94.67,7851199967.0
2006-11-16 18:05:00,94.69,94.69,94.64,94.69,9722999980.0
2006-11-16 18:10:00,94.655,94.69,94.62,94.67,7051799988.0
2006-11-16 18:15:00,94.68,94.75,94.608,94.637,6519399989.0
2006-11-16 18:20:00,94.638,94.68,94.601,94.65,8785299957.0
2006-11-16 18:25:00,94.63,94.667,94.61,94.665,8261499949.0
2006-11-16 18:30:00,94.671,94.691,94.641,94.67,8403199974.0
2006-11-16 18:35:00,94.685,94.695,94.642,94.671,5708300000.0
2006-11-16 18:40:00,94.669,94.699,94.638,94.638,5460499990.0
2006-11-16 18:45:00,94.639,94.688,94.639,94.676,3112899985.0
2006-11-16 18:50:00,94.671,94.697,94.647,94.66,6319899981.0
2006-11-16 18:55:00,94.688,94.703,94.647,94.671,4997399989.0
2006-11-16 19:00:00,94.66,94.707,94.642,94.665,2126499986.0
2006-11-16 19:05:00,94.663,94.707,94.622,94.692,5582099991.0
2006-11-16 19:10:00,94.683,94.736,94.63,94.714,1993199992.0
2006-11-16 19:15:00,94.706,94.71,94.588,94.625,4539800011.0
2006-11-16 19:20:00,94.638,94.669,94.607,94.64,4412599991.0
2006-11-16 19:25:00,94.644,94.653,94.597,94.621,5794399991.0
2006-11-16 19:30:00,94.65,94.662,94.616,94.625,4661199986.0
2006-11-16 19:35:00,94.639,94.674,94.605,94.648,3726799999.0
2006-11-16 19:40:00,94.643,94.673,94.623,94.638,4177099971.0
2006-11-16 19:45:00,94.648,94.653,94.602,94.629,3168999989.0
2006-11-16 19:50:00,94.655,94.685,94.624,94.667,2923899999.0
2006-11-16 19:55:00,94.646,94.687,94.627,94.666,3403599997.0
2006-11-16 20:00:00,94.651,94.67,94.587,94.65,2313999981.0
2006-11-16 20:05:00,94.648,94.675,94.601,94.653,3040099993.0
2006-11-16 20:10:00,94.665,94.72,94.651,94.697,5117299978.0
2006-11-16 20:15:00,94.717,94.734,94.664,94.675,4702699977.0
2006-11-16 20:20:00,94.681,94.694,94.642,94.694,4214499992.0
2006-11-16 20:25:00,94.686,94.705,94.668,94.702,2436200001.0
2006-11-16 20:30:00,94.7,94.713,94.652,94.669,6667599970.0
2006-11-16 20:35:00,94.675,94.7,94.65,94.669,4248199995.0
2006-11-16 20:40:00,94.695,94.7,94.641,94.668,5483899990.0
2006-11-16 20:45:00,94.664,94.694,94.653,94.666,4716999989.0
2006-11-16 20:50:00,94.679,94.704,94.643,94.68,4256600011.0
2006-11-16 20:55:00,94.67,94.7,94.642,94.685,8095799984.0
2006-11-16 21:00:00,94.69,94.71,94.64,94.675,3261599998.0
2006-11-16 21:05:00,94.652,94.695,94.65,94.66,2196199990.0
2006-11-16 21:10:00,94.672,94.691,94.647,94.678,3232400006.0
2006-11-16 21:15:00,94.67,94.704,94.64,94.69,5189800005.0
2006-11-16 21:20:00,94.684,94.703,94.645,94.68,7076200004.0
2006-11-16 21:25:00,94.685,94.699,94.656,94.67,3109199990.0
2006-11-16 21:30:00,94.671,94.698,94.652,94.659,2846099985.0
2006-11-16 21:35:00,94.675,94.695,94.653,94.685,1858300000.0
2006-11-16 21:40:00,94.687,94.708,94.653,94.708,3663899997.0
2006-11-16 21:45:00,94.703,94.71,94.665,94.701,3087699997.0
2006-11-16 21:50:00,94.7,94.703,94.657,94.67,1675599997.0
2006-11-16 21:55:00,94.668,94.699,94.656,94.674,1701200003.0
2006-11-16 22:00:00,94.694,94.705,94.645,94.685,3377599992.0
2006-11-16 22:05:00,94.683,94.706,94.651,94.689,1271799994.0
2006-11-16 22:10:00,94.683,94.706,94.646,94.693,1737999998.0
2006-11-16 22:15:00,94.695,94.7,94.661,94.67,1435299995.0
2006-11-16 22:20:00,94.678,94.699,94.665,94.687,1072799991.0
2006-11-16 22:25:00,94.67,94.696,94.641,94.641,1612300005.0
2006-11-16 22:30:00,94.667,94.685,94.644,94.674,1838100002.0
2006-11-16 22:35:00,94.672,94.709,94.652,94.682,1450200009.0
2006-11-16 22:40:00,94.685,94.703,94.662,94.688,1850800000.0
2006-11-16 22:45:00,94.693,94.721,94.661,94.684,2244999987.0
2006-11-16 22:50:00,94.694,94.712,94.646,94.712,1820299993.0
2006-11-16 22:55:00,94.697,94.718,94.619,94.632,1537100005.0
2006-11-16 23:00:00,94.686,94.704,94.651,94.659,899600000.0
2006-11-16 23:05:00,94.695,94.706,94.668,94.668,1013399998.0
2006-11-16 23:10:00,94.68,94.706,94.656,94.689,793500000.0
2006-11-16 23:15:00,94.689,94.701,94.627,94.633,870899997.0
2006-11-16 23:20:00,94.642,94.698,94.636,94.656,1066299997.0
2006-11-16 23:25:00,94.659,94.69,94.648,94.665,1040999993.0
2006-11-16 23:30:00,94.678,94.708,94.647,94.699,1202199988.0
2006-11-16 23:35:00,94.698,94.699,94.652,94.678,1093499999.0
2006-11-16 23:40:00,94.673,94.698,94.652,94.665,1326799994.0
2006-11-16 23:45:00,94.663,94.693,94.644,94.693,970100002.0
2006-11-16 23:50:00,94.666,94.7,94.663,94.7,994900012.0
2006-11-16 23:55:00,94.685,94.685,94.648,94.657,1010499997.0
2006-11-17 00:00:00,94.669,94.692,94.641,94.678,1060199994.0
2006-11-17 00:05:00,94.668,94.674,94.618,94.644,1152499986.0
2006-11-17 00:10:00,94.663,94.67,94.631,94.65,797199999.0
2006-11-17 00:15:00,94.646,94.685,94.646,94.668,795399997.0
2006-11-17 00:20:00,94.682,94.689,94.645,94.655,1037599987.0
2006-11-17 00:25:00,94.687,94.699,94.656,94.691,711699997.0
2006-11-17 00:30:00,94.682,94.719,94.658,94.681,980000006.0
2006-11-17 00:35:00,94.71,94.722,94.685,94.693,1065799988.0
2006-11-17 00:40:00,94.706,94.722,94.681,94.698,952299997.0
2006-11-17 00:45:00,94.688,94.725,94.677,94.71,1207700006.0
2006-11-17 00:50:00,94.681,94.718,94.675,94.69,905499999.0
2006-11-17 00:55:00,94.687,94.724,94.678,94.71,1210800003.0
2006-11-17 01:00:00,94.7,94.72,94.68,94.691,911799994.0
2006-11-17 01:05:00,94.703,94.713,94.676,94.708,982100002.0
2006-11-17 01:10:00,94.683,94.7,94.648,94.67,1106100008.0
2006-11-17 01:15:00,94.693,94.708,94.673,94.7,1135899992.0
2006-11-17 01:20:00,94.679,94.711,94.67,94.68,961500002.0
2006-11-17 01:25:00,94.685,94.715,94.672,94.702,1032499999.0
2006-11-17 01:30:00,94.712,94.721,94.674,94.685,1179200001.0
2006-11-17 01:35:00,94.702,94.711,94.664,94.676,1012799998.0
2006-11-17 01:40:00,94.689,94.697,94.659,94.679,982199996.0
2006-11-17 01:45:00,94.703,94.715,94.675,94.687,1102100002.0
2006-11-17 01:50:00,94.678,94.708,94.658,94.684,1045200000.0
2006-11-17 01:55:00,94.683,94.705,94.668,94.688,1763200009.0
2006-11-17 02:00:00,94.676,94.705,94.666,94.69,784299998.0
2006-11-17 02:05:00,94.698,94.709,94.673,94.692,1040399994.0
2006-11-17 02:10:00,94.688,94.701,94.664,94.695,910300004.0
2006-11-17 02:15:00,94.693,94.702,94.655,94.69,1377099995.0
2006-11-17 02:20:00,94.667,94.702,94.644,94.644,834399997.0
2006-11-17 02:25:00,94.67,94.692,94.643,94.674,1355400009.0
2006-11-17 02:30:00,94.664,94.68,94.641,94.675,961799996.0
2006-11-17 02:35:00,94.667,94.685,94.639,94.676,1231699999.0
2006-11-17 02:40:00,94.669,94.677,94.635,94.664,1167899995.0
2006-11-17 02:45:00,94.66,94.692,94.66,94.668,1128899996.0
2006-11-17 02:50:00,94.665,94.677,94.639,94.675,994299992.0
2006-11-17 02:55:00,94.66,94.708,94.639,94.681,1311399995.0
2006-11-17 03:00:00,94.678,94.708,94.661,94.681,1438899991.0
2006-11-17 03:05:00,94.695,94.711,94.662,94.702,1161799995.0
2006-11-17 03:10:00,94.693,94.706,94.665,94.695,1251699993.0
2006-11-17 03:15:00,94.694,94.709,94.673,94.688,722899996.0
2006-11-17 03:20:00,94.674,94.706,94.656,94.69,1103500004.0
2006-11-17 03:25:00,94.697,94.71,94.664,94.71,953900004.0
2006-11-17 03:30:00,94.72,94.725,94.68,94.686,1311900002.0
2006-11-17 03:35:00,94.679,94.717,94.679,94.679,910299992.0
2006-11-17 03:40:00,94.68,94.718,94.655,94.704,1069099998.0
2006-11-17 03:45:00,94.681,94.718,94.672,94.718,870399993.0
2006-11-17 03:50:00,94.701,94.727,94.672,94.691,1177000002.0
2006-11-17 03:55:00,94.697,94.719,94.68,94.692,1193599998.0
2006-11-17 04:00:00,94.707,94.717,94.675,94.69,982300007.0
2006-11-17 04:05:00,94.715,94.717,94.672,94.708,1047999998.0
2006-11-17 04:10:00,94.715,94.718,94.682,94.689,988099993.0
2006-11-17 04:15:00,94.69,94.71,94.685,94.699,963300004.0
2006-11-17 04:20:00,94.684,94.715,94.661,94.688,1211300003.0
2006-11-17 04:25:00,94.708,94.712,94.673,94.685,962000004.0
2006-11-17 04:30:00,94.684,94.707,94.664,94.682,759900003.0
2006-11-17 04:35:00,94.703,94.718,94.68,94.68,847800005.0
2006-11-17 04:40:00,94.685,94.717,94.676,94.697,927599989.0
2006-11-17 04:45:00,94.718,94.719,94.677,94.702,839100000.0
2006-11-17 04:50:00,94.706,94.716,94.676,94.688,944399998.0
2006-11-17 04:55:00,94.697,94.721,94.69,94.69,744000001.0
2006-11-17 05:00:00,94.696,94.724,94.672,94.693,808599995.0
2006-11-17 05:05:00,94.702,94.725,94.677,94.705,1028800001.0
2006-11-17 05:10:00,94.705,94.726,94.676,94.726,1138900005.0
2006-11-17 05:15:00,94.717,94.731,94.689,94.698,1100900001.0
2006-11-17 05:20:00,94.716,94.716,94.666,94.694,667400004.0
2006-11-17 05:25:00,94.704,94.724,94.68,94.71,1062099997.0
2006-11-17 05:30:00,94.711,94.712,94.671,94.699,807999992.0
2006-11-17 05:35:00,94.69,94.715,94.68,94.69,547500003.0
2006-11-17 05:40:00,94.701,94.713,94.665,94.671,1063799996.0
2006-11-17 05:45:00,94.699,94.712,94.633,94.679,738200001.0
2006-11-17 05:50:00,94.682,94.71,94.669,94.685,1027899998.0
2006-11-17 05:55:00,94.662,94.704,94.662,94.701,1144099998.0
2006-11-17 06:00:00,94.674,94.712,94.672,94.686,580900002.0
2006-11-17 06:05:00,94.683,94.71,94.668,94.701,1139299994.0
2006-11-17 06:10:00,94.685,94.723,94.664,94.695,1073599990.0
2006-11-17 06:15:00,94.678,94.709,94.667,94.675,839599996.0
2006-11-17 06:20:00,94.698,94.707,94.671,94.674,441000000.0
2006-11-17 06:25:00,94.69,94.702,94.654,94.676,894799999.0
2006-11-17 06:30:00,94.691,94.698,94.668,94.68,658699993.0
2006-11-17 06:35:00,94.686,94.705,94.664,94.677,855000002.0
2006-11-17 06:40:00,94.684,94.714,94.678,94.705,772099995.0
2006-11-17 06:45:00,94.691,94.713,94.672,94.688,1003800001.0
2006-11-17 06:50:00,94.696,94.72,94.681,94.702,1078899994.0
2006-11-17 06:55:00,94.697,94.697,94.657,94.678,989100000.0
2006-11-17 07:00:00,94.688,94.691,94.65,94.688,1032400003.0
2006-11-17 07:05:00,94.687,94.707,94.664,94.682,1043399998.0
2006-11-17 07:10:00,94.682,94.703,94.667,94.675,1054399994.0
2006-11-17 07:15:00,94.693,94.694,94.65,94.67,975899994.0
2006-11-17 07:20:00,94.681,94.692,94.647,94.675,956200004.0
2006-11-17 07:25:00,94.685,94.71,94.65,94.689,1217099997.0
2006-11-17 07:30:00,94.703,94.707,94.639,94.668,652700001.0
2006-11-17 07:35:00,94.684,94.693,94.635,94.65,1432900001.0
2006-11-17 07:40:00,94.666,94.685,94.622,94.643,1246400002.0
2006-11-17 07:45:00,94.623,94.653,94.587,94.647,945999996.0
2006-11-17 07:50:00,94.623,94.655,94.608,94.63,957199993.0
2006-11-17 07:55:00,94.625,94.643,94.59,94.603,1205900006.0
2006-11-17 08:00:00,94.609,94.639,94.599,94.622,1166599997.0
2006-11-17 08:05:00,94.608,94.658,94.598,94.647,1227900006.0
2006-11-17 08:10:00,94.662,94.662,94.621,94.655,939999988.0
2006-11-17 08:15:00,94.657,94.665,94.61,94.632,893300004.0
2006-11-17 08:20:00,94.632,94.659,94.617,94.637,947199997.0
2006-11-17 08:25:00,94.651,94.664,94.619,94.653,1037899998.0
2006-11-17 08:30:00,94.656,94.656,94.595,94.623,895899999.0
2006-11-17 08:35:00,94.626,94.644,94.604,94.627,1388199999.0
2006-11-17 08:40:00,94.621,94.635,94.544,94.566,1045499996.0
2006-11-17 08:45:00,94.574,94.612,94.564,94.576,1087200000.0
2006-11-17 08:50:00,94.54,94.62,94.54,94.6,1142099991.0
2006-11-17 08:55:00,94.614,94.624,94.574,94.608,1188799997.0
2006-11-17 09:00:00,94.611,94.611,94.541,94.551,1236000001.0
2006-11-17 09:05:00,94.552,94.565,94.512,94.554,1282200007.0
2006-11-17 09:10:00,94.546,94.57,94.525,94.558,897699998.0
2006-11-17 09:15:00,94.568,94.626,94.568,94.598,1235599988.0
2006-11-17 09:20:00,94.618,94.638,94.593,94.621,1114199996.0
2006-11-17 09:25:00,94.628,94.655,94.593,94.647,1314299994.0
2006-11-17 09:30:00,94.626,94.657,94.605,94.625,1363799995.0
2006-11-17 09:35:00,94.605,94.652,94.605,94.63,1159300001.0
2006-11-17 09:40:00,94.641,94.662,94.617,94.637,1277100001.0
2006-11-17 09:45:00,94.638,94.64,94.599,94.61,1038700001.0
2006-11-17 09:50:00,94.598,94.63,94.591,94.607,897200000.0
2006-11-17 09:55:00,94.619,94.628,94.551,94.562,1016799998.0
2006-11-17 10:00:00,94.584,94.63,94.566,94.62,998999995.0
2006-11-17 10:05:00,94.584,94.638,94.563,94.633,881399997.0
2006-11-17 10:10:00,94.629,94.638,94.587,94.587,1105899990.0
2006-11-17 10:15:00,94.609,94.62,94.552,94.561,1054299991.0
2006-11-17 10:20:00,94.586,94.61,94.556,94.587,1127899992.0
2006-11-17 10:25:00,94.57,94.612,94.556,94.573,1082100000.0
2006-11-17 10:30:00,94.579,94.607,94.536,94.545,920700005.0
2006-11-17 10:35:00,94.559,94.586,94.536,94.541,1150499998.0
2006-11-17 10:40:00,94.547,94.589,94.519,94.55,1303699997.0
2006-11-17 10:45:00,94.554,94.583,94.532,94.554,1051899999.0
2006-11-17 10:50:00,94.563,94.578,94.522,94.573,1208899996.0
2006-11-17 10:55:00,94.56,94.628,94.558,94.608,1295599998.0
2006-11-17 11:00:00,94.638,94.65,94.576,94.59,1170099998.0
2006-11-17 11:05:00,94.604,94.622,94.555,94.587,1059899994.0
2006-11-17 11:10:00,94.603,94.627,94.562,94.568,1394599997.0
2006-11-17 11:15:00,94.577,94.591,94.55,94.584,1190699993.0
2006-11-17 11:20:00,94.581,94.607,94.561,94.607,1224399995.0
2006-11-17 11:25:00,94.592,94.603,94.54,94.594,1478200000.0
2006-11-17 11:30:00,94.596,94.607,94.55,94.589,1398700001.0
2006-11-17 11:35:00,94.586,94.594,94.545,94.565,1364999988.0
2006-11-17 11:40:00,94.583,94.6,94.542,94.581,1172000000.0
2006-11-17 11:45:00,94.568,94.591,94.547,94.553,1123500003.0
2006-11-17 11:50:00,94.568,94.577,94.518,94.53,1279799989.0
2006-11-17 11:55:00,94.52,94.54,94.465,94.511,978099994.0
2006-11-17 12:00:00,94.495,94.527,94.468,94.514,1164099999.0
2006-11-17 12:05:00,94.516,94.516,94.478,94.488,1058000004.0
2006-11-17 12:10:00,94.498,94.538,94.484,94.498,1278399992.0
2006-11-17 12:15:00,94.507,94.511,94.449,94.474,971799994.0
2006-11-17 12:20:00,94.495,94.507,94.462,94.474,1102599980.0
2006-11-17 12:25:00,94.487,94.535,94.466,94.492,1116900004.0
2006-11-17 12:30:00,94.476,94.51,94.474,94.493,1200099995.0
2006-11-17 12:35:00,94.493,94.52,94.476,94.491,1003999993.0
2006-11-17 12:40:00,94.503,94.521,94.461,94.491,1107299995.0
2006-11-17 12:45:00,94.512,94.557,94.488,94.551,1374900000.0
2006-11-17 12:50:00,94.56,94.584,94.503,94.547,912500001.0
2006-11-17 12:55:00,94.551,94.587,94.533,94.539,894000002.0
2006-11-17 13:00:00,94.575,94.607,94.541,94.544,976699990.0
2006-11-17 13:05:00,94.557,94.565,94.518,94.552,1104099997.0
2006-11-17 13:10:00,94.535,94.565,94.515,94.515,953699998.0
2006-11-17 13:15:00,94.513,94.54,94.458,94.505,1235399994.0
2006-11-17 13:20:00,94.508,94.539,94.484,94.539,1043699996.0
2006-11-17 13:25:00,94.519,94.546,94.505,94.542,1262099995.0
2006-11-17 13:30:00,94.538,94.545,94.505,94.527,1087800003.0
2006-11-17 13:35:00,94.526,94.532,94.484,94.515,1077700003.0
2006-11-17 13:40:00,94.526,94.526,94.462,94.482,935699997.0
2006-11-17 13:45:00,94.476,94.501,94.454,94.471,1018199993.0
2006-11-17 13:50:00,94.484,94.515,94.463,94.49,1530099999.0
2006-11-17 13:55:00,94.505,94.505,94.42,94.458,853000001.0
2006-11-17 14:00:00,94.46,94.46,94.415,94.415,1107300007.0
2006-11-17 14:05:00,94.439,94.452,94.401,94.435,1106000002.0
2006-11-17 14:10:00,94.435,94.457,94.413,94.449,1124800002.0
2006-11-17 14:15:00,94.449,94.463,94.415,94.453,1246299997.0
2006-11-17 14:20:00,94.457,94.458,94.399,94.441,1188699999.0
2006-11-17 14:25:00,94.438,94.465,94.425,94.449,1209300001.0
2006-11-17 14:30:00,94.453,94.476,94.393,94.461,1119999999.0
2006-11-17 14:35:00,94.473,94.479,94.415,94.434,1046300000.0
2006-11-17 14:40:00,94.416,94.437,94.37,94.395,1211699994.0
2006-11-17 14:45:00,94.398,94.45,94.367,94.413,1014799999.0
2006-11-17 14:50:00,94.414,94.457,94.364,94.378,1464199996.0
2006-11-17 14:55:00,94.402,94.435,94.373,94.404,1372999996.0
2006-11-17 15:00:00,94.418,94.457,94.412,94.444,1127299997.0
2006-11-17 15:05:00,94.464,94.472,94.436,94.455,1198499997.0
2006-11-17 15:10:00,94.446,94.457,94.372,94.372,1322399994.0
2006-11-17 15:15:00,94.385,94.443,94.372,94.4,1357299996.0
2006-11-17 15:20:00,94.429,94.462,94.395,94.445,1304999997.0
2006-11-17 15:25:00,94.434,94.461,94.403,94.409,1001399997.0
2006-11-17 15:30:00,94.425,94.465,94.38,94.433,1125500004.0
2006-11-17 15:35:00,94.428,94.466,94.391,94.406,1129099996.0
2006-11-17 15:40:00,94.391,94.477,94.389,94.476,1025500004.0
2006-11-17 15:45:00,94.473,94.513,94.468,94.475,1111299999.0
2006-11-17 15:50:00,94.481,94.509,94.433,94.459,1172900002.0
2006-11-17 15:55:00,94.48,94.493,94.42,94.429,1219200001.0
2006-11-17 16:00:00,94.424,94.49,94.424,94.46,1242400000.0
2006-11-17 16:05:00,94.478,94.508,94.453,94.453,663699995.0
2006-11-17 16:10:00,94.447,94.475,94.37,94.424,954899998.0
2006-11-17 16:15:00,94.444,94.47,94.396,94.47,993599989.0
2006-11-17 16:20:00,94.461,94.483,94.417,94.444,1185799991.0
2006-11-17 16:25:00,94.462,94.508,94.45,94.488,1036299993.0
2006-11-17 16:30:00,94.482,94.525,94.466,94.471,966799996.0
2006-11-17 16:35:00,94.473,94.507,94.468,94.493,1216399994.0
2006-11-17 16:40:00,94.497,94.537,94.481,94.506,1363799999.0
2006-11-17 16:45:00,94.537,94.547,94.495,94.528,1041099995.0
2006-11-17 16:50:00,94.552,94.566,94.522,94.554,1292099995.0
2006-11-17 16:55:00,94.553,94.569,94.515,94.552,1224699994.0
2006-11-17 17:00:00,94.553,94.559,94.506,94.537,959500000.0
2006-11-17 17:05:00,94.562,94.572,94.514,94.564,972800000.0
2006-11-17 17:10:00,94.535,94.598,94.523,94.583,1488000007.0
2006-11-17 17:15:00,94.575,94.601,94.508,94.525,1165799999.0
2006-11-17 17:20:00,94.535,94.565,94.498,94.515,1123899991.0
2006-11-17 17:25:00,94.521,94.546,94.487,94.546,1049100005.0
2006-11-17 17:30:00,94.544,94.574,94.514,94.554,1527799997.0
2006-11-17 17:35:00,94.55,94.571,94.516,94.571,923199999.0
2006-11-17 17:40:00,94.558,94.573,94.52,94.55,1246799998.0
2006-11-17 17:45:00,94.54,94.59,94.525,94.563,1366399990.0
2006-11-17 17:50:00,94.55,94.599,94.544,94.57,1245699994.0
2006-11-17 17:55:00,94.572,94.578,94.534,94.543,1094899996.0
2006-11-17 18:00:00,94.564,94.586,94.549,94.56,5764399954.0
2006-11-17 18:05:00,94.57,94.6,94.551,94.56,8753499930.0
2006-11-17 18:10:00,94.566,94.592,94.538,94.58,7391700004.0
2006-11-17 18:15:00,94.59,94.6,94.56,94.598,6693900017.0
2006-11-17 18:20:00,94.597,94.613,94.545,94.591,9284400009.0
2006-11-17 18:25:00,94.598,94.606,94.527,94.568,7910399983.0
2006-11-17 18:30:00,94.554,94.593,94.51,94.566,8730399978.0
2006-11-17 18:35:00,94.547,94.577,94.523,94.535,5650800007.0
2006-11-17 18:40:00,94.544,94.593,94.535,94.553,5236599986.0
2006-11-17 18:45:00,94.55,94.568,94.521,94.54,3497000002.0
2006-11-17 18:50:00,94.551,94.575,94.523,94.552,6477799985.0
2006-11-17 18:55:00,94.53,94.585,94.52,94.58,4746699988.0
2006-11-17 19:00:00,94.58,94.58,94.524,94.542,1937900006.0
2006-11-17 19:05:00,94.565,94.605,94.538,94.605,5473499995.0
2006-11-17 19:10:00,94.617,94.619,94.551,94.572,1743899987.0
2006-11-17 19:15:00,94.572,94.595,94.527,94.568,4842599986.0
2006-11-17 19:20:00,94.584,94.584,94.526,94.565,4524799982.0
2006-11-17 19:25:00,94.541,94.564,94.474,94.517,5846799985.0
2006-11-17 19:30:00,94.523,94.538,94.495,94.503,4966899980.0
2006-11-17 19:35:00,94.495,94.548,94.47,94.51,3497399998.0
2006-11-17 19:40:00,94.505,94.557,94.505,94.519,3911999992.0
2006-11-17 19:45:00,94.523,94.543,94.496,94.536,3006199999.0
2006-11-17 19:50:00,94.535,94.541,94.486,94.51,3005899983.0
2006-11-17 19:55:00,94.513,94.548,94.49,94.526,3325299998.0
2006-11-17 20:00:00,94.523,94.555,94.509,94.55,2502400004.0
2006-11-17 20:05:00,94.542,94.567,94.514,94.546,2892000006.0
2006-11-17 20:10:00,94.541,94.561,94.501,94.532,4970199986.0
2006-11-17 20:15:00,94.535,94.549,94.494,94.523,4831099989.0
2006-11-17 20:20:00,94.525,94.553,94.495,94.524,4602400002.0
2006-11-17 20:25:00,94.518,94.534,94.48,94.525,4134399998.0
2006-11-17 20:30:00,94.535,94.56,94.503,94.533,5197999972.0
2006-11-17 20:35:00,94.516,94.546,94.505,94.515,4409899990.0
2006-11-17 20:40:00,94.517,94.551,94.502,94.538,5334699985.0
2006-11-17 20:45:00,94.514,94.576,94.497,94.55,4720100001.0
2006-11-17 20:50:00,94.561,94.569,94.519,94.556,4103499981.0
2006-11-17 20:55:00,94.557,94.59,94.506,94.525,7818699987.0
2006-11-17 21:00:00,94.58,94.6,94.514,94.543,3130700005.0
2006-11-17 21:05:00,94.537,94.573,94.517,94.549,2284099986.0
2006-11-17 21:10:00,94.553,94.564,94.51,94.537,3331099984.0
2006-11-17 21:15:00,94.535,94.535,94.499,94.521,4795599997.0
2006-11-17 21:20:00,94.542,94.551,94.485,94.531,6579499974.0
2006-11-17 21:25:00,94.539,94.578,94.522,94.56,3297499991.0
2006-11-17 21:30:00,94.557,94.562,94.523,94.535,2838299997.0
2006-11-17 21:35:00,94.538,94.573,94.522,94.551,1654699994.0
2006-11-17 21:40:00,94.559,94.562,94.503,94.54,3484799975.0
2006-11-17 21:45:00,94.539,94.574,94.528,94.553,3251100000.0
2006-11-17 21:50:00,94.538,94.567,94.526,94.536,1588199998.0
2006-11-17 21:55:00,94.553,94.6,94.537,94.578,1710999996.0
2006-11-17 22:00:00,94.577,94.612,94.534,94.612,3268700002.0
2006-11-17 22:05:00,94.6,94.638,94.578,94.578,998099991.0
2006-11-17 22:10:00,94.588,94.615,94.556,94.584,1747799986.0
2006-11-17 22:15:00,94.585,94.607,94.562,94.58,1532200004.0
2006-11-17 22:20:00,94.585,94.597,94.557,94.557,773099996.0
2006-11-17 22:25:00,94.567,94.576,94.533,94.533,1838499997.0
2006-11-17 22:30:00,94.551,94.584,94.536,94.554,2128300000.0
2006-11-17 22:35:00,94.561,94.583,94.536,94.554,1596900006.0
2006-11-17 22:40:00,94.553,94.579,94.539,94.56,1879899993.0
2006-11-17 22:45:00,94.551,94.585,94.535,94.575,2329800001.0
2006-11-17 22:50:00,94.581,94.596,94.534,94.574,1619899998.0
2006-11-17 22:55:00,94.592,94.593,94.519,94.528,1225200004.0
2006-11-17 23:00:00,94.594,94.612,94.557,94.586,990599993.0
2006-11-17 23:05:00,94.572,94.591,94.527,94.55,902100006.0
2006-11-17 23:10:00,94.557,94.572,94.523,94.535,1132799993.0
2006-11-17 23:15:00,94.548,94.584,94.506,94.535,1094299994.0
2006-11-17 23:20:00,94.529,94.572,94.516,94.543,957400002.0
2006-11-17 23:25:00,94.56,94.59,94.54,94.573,855200004.0
2006-11-17 23:30:00,94.585,94.598,94.556,94.582,1195399998.0
2006-11-17 23:35:00,94.572,94.605,94.548,94.595,1378600003.0
2006-11-17 23:40:00,94.582,94.607,94.544,94.565,1161799997.0
2006-11-17 23:45:00,94.556,94.603,94.552,94.603,773399994.0
2006-11-17 23:50:00,94.582,94.655,94.582,94.628,1307400001.0
2006-11-17 23:55:00,94.623,94.637,94.533,94.594,1161899998.0
2006-11-20 00:00:00,94.681,94.733,94.59,94.707,1035699997.0
2006-11-20 00:05:00,94.728,94.765,94.692,94.692,925199991.0
2006-11-20 00:10:00,94.723,94.736,94.676,94.696,896199996.0
2006-11-20 00:15:00,94.693,94.726,94.678,94.726,837699994.0
2006-11-20 00:20:00,94.694,94.737,94.673,94.679,761499988.0
2006-11-20 00:25:00,94.715,94.717,94.622,94.648,1186199994.0
2006-11-20 00:30:00,94.637,94.7,94.624,94.68,854699997.0
2006-11-20 00:35:00,94.69,94.7,94.646,94.656,1243199990.0
2006-11-20 00:40:00,94.677,94.69,94.634,94.654,987599993.0
2006-11-20 00:45:00,94.67,94.701,94.664,94.684,1156399995.0
2006-11-20 00:50:00,94.672,94.7,94.66,94.663,1047099997.0
2006-11-20 00:55:00,94.685,94.715,94.654,94.69,996499998.0
2006-11-20 01:00:00,94.68,94.726,94.662,94.705,1052999990.0
2006-11-20 01:05:00,94.712,94.732,94.698,94.73,838999992.0
2006-11-20 01:10:00,94.725,94.735,94.693,94.699,941699998.0
2006-11-20 01:15:00,94.713,94.723,94.683,94.707,734400000.0
2006-11-20 01:20:00,94.688,94.721,94.678,94.694,813299994.0
2006-11-20 01:25:00,94.715,94.736,94.668,94.679,760499992.0
2006-11-20 01:30:00,94.693,94.707,94.673,94.698,1054599995.0
2006-11-20 01:35:00,94.691,94.702,94.666,94.691,1273999987.0
2006-11-20 01:40:00,94.682,94.706,94.65,94.671,916299999.0
2006-11-20 01:45:00,94.651,94.681,94.637,94.675,1002299999.0
2006-11-20 01:50:00,94.668,94.682,94.642,94.665,1184899998.0
2006-11-20 01:55:00,94.663,94.69,94.649,94.686,1269100000.0
2006-11-20 02:00:00,94.662,94.711,94.658,94.695,952100004.0
2006-11-20 02:05:00,94.67,94.712,94.664,94.687,1286999994.0
2006-11-20 02:10:00,94.69,94.712,94.67,94.684,926300004.0
2006-11-20 02:15:00,94.684,94.709,94.675,94.708,1057999997.0
2006-11-20 02:20:00,94.688,94.731,94.686,94.72,946899995.0
2006-11-20 02:25:00,94.727,94.734,94.697,94.715,927500001.0
2006-11-20 02:30:00,94.693,94.741,94.693,94.715,745199993.0
2006-11-20 02:35:00,94.7,94.738,94.695,94.717,1166199989.0
2006-11-20 02:40:00,94.71,94.73,94.693,94.711,1356099983.0
2006-11-20 02:45:00,94.701,94.739,94.687,94.713,819500007.0
2006-11-20 02:50:00,94.724,94.773,94.705,94.773,1027899995.0
2006-11-20 02:55:00,94.754,94.78,94.7,94.728,1628299996.0
2006-11-20 03:00:00,94.742,94.749,94.71,94.727,1336799988.0
2006-11-20 03:05:00,94.721,94.75,94.71,94.723,1013199999.0
2006-11-20 03:10:00,94.724,94.729,94.678,94.718,1114300000.0
2006-11-20 03:15:00,94.723,94.726,94.679,94.708,947200004.0
2006-11-20 03:20:00,94.723,94.723,94.678,94.689,1238500003.0
2006-11-20 03:25:00,94.695,94.716,94.683,94.698,993599999.0
2006-11-20 03:30:00,94.703,94.726,94.675,94.695,1323600000.0
2006-11-20 03:35:00,94.673,94.71,94.663,94.685,809099995.0
2006-11-20 03:40:00,94.673,94.714,94.651,94.714,873300000.0
2006-11-20 03:45:00,94.682,94.718,94.677,94.698,1078499995.0
2006-11-20 03:50:00,94.687,94.725,94.679,94.715,1372400001.0
2006-11-20 03:55:00,94.711,94.716,94.68,94.712,958300001.0
2006-11-20 04:00:00,94.675,94.71,94.674,94.705,1035599992.0
2006-11-20 04:05:00,94.701,94.71,94.66,94.679,810000004.0
2006-11-20 04:10:00,94.689,94.713,94.681,94.683,917499999.0
2006-11-20 04:15:00,94.684,94.703,94.666,94.681,922199996.0
2006-11-20 04:20:00,94.697,94.742,94.674,94.735,888499994.0
2006-11-20 04:25:00,94.724,94.739,94.704,94.715,812899991.0
2006-11-20 04:30:00,94.721,94.739,94.701,94.716,842700003.0
2006-11-20 04:35:00,94.734,94.739,94.689,94.689,812599994.0
2006-11-20 04:40:00,94.719,94.73,94.702,94.711,687200001.0
2006-11-20 04:45:00,94.729,94.762,94.719,94.762,857299994.0
2006-11-20 04:50:00,94.772,94.803,94.751,94.784,1059600001.0
2006-11-20 04:55:00,94.798,94.802,94.761,94.793,1028799998.0
2006-11-20 05:00:00,94.793,94.814,94.753,94.792,719999993.0
2006-11-20 05:05:00,94.775,94.805,94.735,94.747,896799997.0
2006-11-20 05:10:00,94.768,94.779,94.736,94.767,966499998.0
2006-11-20 05:15:00,94.763,94.803,94.755,94.785,997299997.0
2006-11-20 05:20:00,94.782,94.814,94.765,94.804,911399999.0
2006-11-20 05:25:00,94.813,94.813,94.771,94.784,908899995.0
2006-11-20 05:30:00,94.786,94.805,94.77,94.79,804899999.0
2006-11-20 05:35:00,94.79,94.8,94.761,94.774,626299997.0
2006-11-20 05:40:00,94.78,94.797,94.729,94.732,839499995.0
2006-11-20 05:45:00,94.758,94.784,94.708,94.76,893800000.0
2006-11-20 05:50:00,94.771,94.802,94.752,94.779,999899997.0
2006-11-20 05:55:00,94.785,94.803,94.76,94.782,812699993.0
2006-11-20 06:00:00,94.775,94.812,94.769,94.791,682799993.0
2006-11-20 06:05:00,94.796,94.812,94.775,94.804,1244500003.0
2006-11-20 06:10:00,94.786,94.803,94.764,94.777,671899997.0
2006-11-20 06:15:00,94.774,94.805,94.761,94.79,670800002.0
2006-11-20 06:20:00,94.792,94.804,94.772,94.793,658199999.0
2006-11-20 06:25:00,94.758,94.809,94.758,94.795,1154899998.0
2006-11-20 06:30:00,94.795,94.807,94.769,94.807,699900002.0
2006-11-20 06:35:00,94.789,94.805,94.767,94.801,841899996.0
2006-11-20 06:40:00,94.805,94.82,94.764,94.793,864100001.0
2006-11-20 06:45:00,94.785,94.82,94.781,94.782,511499998.0
2006-11-20 06:50:00,94.783,94.813,94.768,94.791,865999998.0
2006-11-20 06:55:00,94.815,94.823,94.78,94.809,1285999989.0
2006-11-20 07:00:00,94.792,94.809,94.77,94.775,1114000004.0
2006-11-20 07:05:00,94.781,94.804,94.761,94.801,650999994.0
2006-11-20 07:10:00,94.8,94.805,94.769,94.78,1064999999.0
2006-11-20 07:15:00,94.786,94.799,94.761,94.794,959099991.0
2006-11-20 07:20:00,94.779,94.798,94.754,94.772,1082100000.0
2006-11-20 07:25:00,94.783,94.797,94.754,94.768,1245000005.0
2006-11-20 07:30:00,94.795,94.796,94.755,94.785,840699998.0
2006-11-20 07:35:00,94.786,94.807,94.746,94.772,995399993.0
2006-11-20 07:40:00,94.767,94.797,94.758,94.793,701100001.0
2006-11-20 07:45:00,94.76,94.791,94.745,94.763,897899997.0
2006-11-20 07:50:00,94.767,94.797,94.759,94.772,971900001.0
2006-11-20 07:55:00,94.79,94.8,94.758,94.786,1125499998.0
2006-11-20 08:00:00,94.781,94.793,94.754,94.773,946499988.0
2006-11-20 08:05:00,94.777,94.795,94.752,94.795,1026599997.0
2006-11-20 08:10:00,94.788,94.788,94.741,94.741,967099999.0
2006-11-20 08:15:00,94.764,94.793,94.73,94.782,915900002.0
2006-11-20 08:20:00,94.768,94.787,94.732,94.757,1032299997.0
2006-11-20 08:25:00,94.78,94.787,94.75,94.753,1275200002.0
2006-11-20 08:30:00,94.768,94.8,94.745,94.777,1035999993.0
2006-11-20 08:35:00,94.795,94.8,94.736,94.777,1214099993.0
2006-11-20 08:40:00,94.768,94.788,94.74,94.762,1247300002.0
2006-11-20 08:45:00,94.766,94.766,94.705,94.743,965900000.0
2006-11-20 08:50:00,94.713,94.799,94.713,94.789,1205399992.0
2006-11-20 08:55:00,94.767,94.816,94.767,94.779,961799989.0
2006-11-20 09:00:00,94.79,94.805,94.764,94.791,1308799988.0
2006-11-20 09:05:00,94.797,94.815,94.761,94.793,1244400000.0
2006-11-20 09:10:00,94.783,94.806,94.746,94.789,1179799994.0
2006-11-20 09:15:00,94.765,94.782,94.74,94.757,816099994.0
2006-11-20 09:20:00,94.783,94.802,94.764,94.774,962999986.0
2006-11-20 09:25:00,94.788,94.802,94.765,94.794,1494799991.0
2006-11-20 09:30:00,94.789,94.807,94.771,94.774,1158999999.0
2006-11-20 09:35:00,94.767,94.807,94.76,94.794,1346099999.0
2006-11-20 09:40:00,94.783,94.825,94.776,94.786,1112000001.0
2006-11-20 09:45:00,94.791,94.818,94.765,94.768,1160399994.0
2006-11-20 09:50:00,94.769,94.826,94.759,94.826,1082200000.0
2006-11-20 09:55:00,94.795,94.826,94.778,94.81,1182100000.0
2006-11-20 10:00:00,94.822,94.93,94.813,94.899,1115899997.0
2006-11-20 10:05:00,94.897,94.933,94.869,94.932,919899996.0
2006-11-20 10:10:00,94.916,95.018,94.884,95.007,1064799991.0
2006-11-20 10:15:00,95.034,95.043,94.985,95.001,962999996.0
2006-11-20 10:20:00,94.996,95.031,94.961,95.017,1228599994.0
2006-11-20 10:25:00,95.019,95.051,94.994,95.034,959299993.0
2006-11-20 10:30:00,95.014,95.031,94.967,94.98,986700002.0
2006-11-20 10:35:00,94.955,94.995,94.948,94.957,1049099999.0
2006-11-20 10:40:00,94.961,94.974,94.934,94.935,1194400001.0
2006-11-20 10:45:00,94.96,94.969,94.928,94.958,1097599999.0
2006-11-20 10:50:00,94.96,94.973,94.907,94.965,988800000.0
2006-11-20 10:55:00,94.964,94.968,94.919,94.933,1210700003.0
2006-11-20 11:00:00,94.941,94.961,94.914,94.945,1197099987.0
2006-11-20 11:05:00,94.93,94.958,94.908,94.934,1011099994.0
2006-11-20 11:10:00,94.936,94.965,94.902,94.921,1386399988.0
2006-11-20 11:15:00,94.935,94.972,94.92,94.944,1084099989.0
2006-11-20 11:20:00,94.955,94.982,94.937,94.964,1139000000.0
2006-11-20 11:25:00,94.976,94.981,94.923,94.935,1108600005.0
2006-11-20 11:30:00,94.932,94.968,94.912,94.941,1181400009.0
2006-11-20 11:35:00,94.946,94.975,94.929,94.966,1261299991.0
2006-11-20 11:40:00,94.968,94.991,94.939,94.978,1483799996.0
2006-11-20 11:45:00,94.987,95.021,94.96,95.012,1367299984.0
2006-11-20 11:50:00,94.989,95.044,94.975,95.025,1242299992.0
2006-11-20 11:55:00,95.046,95.07,95.024,95.04,1125199994.0
2006-11-20 12:00:00,95.017,95.059,94.989,95.046,960799999.0
2006-11-20 12:05:00,95.04,95.1,95.034,95.096,1205799994.0
2006-11-20 12:10:00,95.096,95.116,95.061,95.102,1260699983.0
2006-11-20 12:15:00,95.115,95.142,95.089,95.114,1045300004.0
2006-11-20 12:20:00,95.132,95.156,95.086,95.121,728299998.0
2006-11-20 12:25:00,95.108,95.125,95.06,95.069,1206000010.0
2006-11-20 12:30:00,95.055,95.073,95.03,95.064,959399996.0
2006-11-20 12:35:00,95.067,95.087,95.046,95.087,1123200003.0
2006-11-20 12:40:00,95.098,95.129,95.072,95.081,1168999997.0
2006-11-20 12:45:00,95.094,95.12,95.072,95.097,1217799993.0
2006-11-20 12:50:00,95.097,95.129,95.06,95.107,850599995.0
2006-11-20 12:55:00,95.075,95.106,95.045,95.045,1000699994.0
2006-11-20 13:00:00,95.088,95.125,95.07,95.106,1061599991.0
2006-11-20 13:05:00,95.118,95.167,95.109,95.138,1111799992.0
2006-11-20 13:10:00,95.152,95.161,95.12,95.128,1173800000.0
2006-11-20 13:15:00,95.133,95.151,95.087,95.117,834899994.0
2006-11-20 13:20:00,95.107,95.114,95.059,95.097,1101399992.0
2006-11-20 13:25:00,95.099,95.112,95.056,95.072,1055699999.0
2006-11-20 13:30:00,95.073,95.1,95.052,95.099,1132699997.0
2006-11-20 13:35:00,95.104,95.124,95.077,95.107,1079999993.0
2006-11-20 13:40:00,95.098,95.113,95.079,95.1,1151700012.0
2006-11-20 13:45:00,95.088,95.111,95.067,95.086,1370300003.0
2006-11-20 13:50:00,95.068,95.106,95.059,95.084,1294800001.0
2006-11-20 13:55:00,95.087,95.108,95.053,95.083,883999997.0
2006-11-20 14:00:00,95.08,95.112,95.059,95.097,1214399996.0
2006-11-20 14:05:00,95.097,95.116,95.08,95.107,1075500000.0
2006-11-20 14:10:00,95.087,95.118,95.076,95.092,849000006.0
2006-11-20 14:15:00,95.102,95.127,95.076,95.115,982500005.0
2006-11-20 14:20:00,95.12,95.129,95.087,95.105,1095999989.0
2006-11-20 14:25:00,95.101,95.13,95.079,95.106,844799996.0
2006-11-20 14:30:00,95.099,95.137,95.061,95.11,1074399989.0
2006-11-20 14:35:00,95.137,95.168,95.105,95.147,1223099998.0
2006-11-20 14:40:00,95.163,95.172,95.132,95.172,1132399997.0
2006-11-20 14:45:00,95.163,95.179,95.129,95.15,1153700000.0
2006-11-20 14:50:00,95.127,95.147,95.091,95.104,1205699991.0
2006-11-20 14:55:00,95.102,95.125,95.065,95.117,1155899989.0
2006-11-20 15:00:00,95.118,95.131,95.081,95.116,1014299992.0
2006-11-20 15:05:00,95.13,95.142,95.079,95.132,1047899994.0
2006-11-20 15:10:00,95.134,95.146,95.094,95.128,1006500003.0
2006-11-20 15:15:00,95.13,95.134,95.086,95.086,1284999993.0
2006-11-20 15:20:00,95.095,95.146,95.082,95.12,1271400000.0
2006-11-20 15:25:00,95.127,95.127,95.077,95.095,1214399995.0
2006-11-20 15:30:00,95.118,95.123,95.083,95.121,1113999998.0
2006-11-20 15:35:00,95.111,95.131,95.071,95.077,984700002.0
2006-11-20 15:40:00,95.096,95.118,95.077,95.104,919099995.0
2006-11-20 15:45:00,95.097,95.133,95.074,95.118,1226000000.0
2006-11-20 15:50:00,95.114,95.121,95.052,95.077,1170999994.0
2006-11-20 15:55:00,95.094,95.144,95.087,95.135,1140800004.0
2006-11-20 16:00:00,95.091,95.133,95.085,95.105,1319900006.0
2006-11-20 16:05:00,95.127,95.147,95.102,95.138,853600002.0
2006-11-20 16:10:00,95.13,95.142,95.056,95.118,1000699989.0
2006-11-20 16:15:00,95.107,95.137,95.07,95.096,978800001.0
2006-11-20 16:20:00,95.081,95.109,95.061,95.093,1290299981.0
2006-11-20 16:25:00,95.072,95.096,95.048,95.079,1392199998.0
2006-11-20 16:30:00,95.085,95.097,95.051,95.058,851100005.0
2006-11-20 16:35:00,95.069,95.093,95.053,95.083,1170599999.0
2006-11-20 16:40:00,95.083,95.09,95.05,95.08,1168599996.0
2006-11-20 16:45:00,95.083,95.097,95.037,95.081,1348799995.0
2006-11-20 16:50:00,95.092,95.108,95.058,95.083,914599996.0
2006-11-20 16:55:00,95.082,95.096,95.052,95.071,1106299995.0
2006-11-20 17:00:00,95.044,95.087,95.022,95.047,1157200005.0
2006-11-20 17:05:00,95.057,95.07,95.024,95.043,1283399995.0
2006-11-20 17:10:00,95.04,95.088,95.039,95.075,1129299989.0
2006-11-20 17:15:00,95.057,95.087,95.046,95.073,915599997.0
2006-11-20 17:20:00,95.061,95.085,95.032,95.077,1025899994.0
2006-11-20 17:25:00,95.056,95.083,95.043,95.068,1072799991.0
2006-11-20 17:30:00,95.058,95.081,95.021,95.064,1117099989.0
2006-11-20 17:35:00,95.063,95.081,95.041,95.057,1263399992.0
2006-11-20 17:40:00,95.078,95.08,95.04,95.08,1023999998.0
2006-11-20 17:45:00,95.063,95.087,95.033,95.052,1238699993.0
2006-11-20 17:50:00,95.073,95.084,95.046,95.076,1153000000.0
2006-11-20 17:55:00,95.082,95.092,95.035,95.072,1274899997.0
2006-11-20 18:00:00,95.055,95.091,94.96,94.97,6910200030.0
2006-11-20 18:05:00,94.98,94.99,94.96,94.97,8253500055.0
2006-11-20 18:10:00,95.055,95.067,94.96,94.98,7352600004.0
2006-11-20 18:15:00,94.99,95.075,94.96,95.045,6833399999.0
2006-11-20 18:20:00,95.041,95.069,95.024,95.034,7514499989.0
2006-11-20 18:25:00,95.053,95.06,94.94,95.031,7129999990.0
2006-11-20 18:30:00,95.034,95.055,94.92,95.026,8489299993.0
2006-11-20 18:35:00,95.011,95.047,94.977,95.027,5388599989.0
2006-11-20 18:40:00,95.033,95.052,95.006,95.013,5484900005.0
2006-11-20 18:45:00,95.008,95.037,94.985,95.013,3111999990.0
2006-11-20 18:50:00,94.991,95.024,94.971,94.99,6431999991.0
2006-11-20 18:55:00,94.98,95.005,94.953,94.982,4855300004.0
2006-11-20 19:00:00,94.996,94.999,94.94,94.952,1849299997.0
2006-11-20 19:05:00,94.968,94.991,94.938,94.964,5560500003.0
2006-11-20 19:10:00,94.97,94.985,94.94,94.985,1805199997.0
2006-11-20 19:15:00,94.987,94.987,94.922,94.932,4180899995.0
2006-11-20 19:20:00,94.945,94.978,94.936,94.97,3861599977.0
2006-11-20 19:25:00,94.952,94.964,94.915,94.948,5950699962.0
2006-11-20 19:30:00,94.938,94.961,94.904,94.918,4263099997.0
2006-11-20 19:35:00,94.913,94.94,94.869,94.911,3194299990.0
2006-11-20 19:40:00,94.929,94.94,94.901,94.922,3879399982.0
2006-11-20 19:45:00,94.922,94.95,94.901,94.914,2702099984.0
2006-11-20 19:50:00,94.923,94.942,94.889,94.912,3154199987.0
2006-11-20 19:55:00,94.913,94.918,94.869,94.905,3284899979.0
2006-11-20 20:00:00,94.914,94.919,94.889,94.902,2586300000.0
2006-11-20 20:05:00,94.912,94.926,94.88,94.89,2866799987.0
2006-11-20 20:10:00,94.895,94.924,94.87,94.907,5082499994.0
2006-11-20 20:15:00,94.906,94.919,94.876,94.887,4322499978.0
2006-11-20 20:20:00,94.887,94.905,94.869,94.885,4151299980.0
2006-11-20 20:25:00,94.896,94.898,94.844,94.859,4292699968.0
2006-11-20 20:30:00,94.852,94.879,94.836,94.867,2652199989.0
2006-11-20 20:35:00,94.849,94.873,94.834,94.846,4329899991.0
2006-11-20 20:40:00,94.851,94.883,94.839,94.859,5263699980.0
2006-11-20 20:45:00,94.85,94.885,94.842,94.867,4428399982.0
2006-11-20 20:50:00,94.868,94.877,94.837,94.868,3998899980.0
2006-11-20 20:55:00,94.87,94.896,94.839,94.866,5466299984.0
2006-11-20 21:00:00,94.86,94.87,94.835,94.835,3639500000.0
2006-11-20 21:05:00,94.845,94.865,94.828,94.838,2427800002.0
2006-11-20 21:10:00,94.86,94.868,94.833,94.86,3402199990.0
2006-11-20 21:15:00,94.861,94.88,94.806,94.86,4632299983.0
2006-11-20 21:20:00,94.866,94.88,94.824,94.85,6862399964.0
2006-11-20 21:25:00,94.842,94.865,94.812,94.829,3367500003.0
2006-11-20 21:30:00,94.847,94.873,94.833,94.833,2633300002.0
2006-11-20 21:35:00,94.855,94.878,94.831,94.877,1822599987.0
2006-11-20 21:40:00,94.863,94.888,94.828,94.861,3404099979.0
2006-11-20 21:45:00,94.843,94.878,94.828,94.867,3368200001.0
2006-11-20 21:50:00,94.857,94.868,94.828,94.851,1439899999.0
2006-11-20 21:55:00,94.843,94.873,94.818,94.859,1782700000.0
2006-11-20 22:00:00,94.863,94.875,94.829,94.855,3654399996.0
2006-11-20 22:05:00,94.85,94.871,94.836,94.84,908999996.0
2006-11-20 22:10:00,94.845,94.869,94.819,94.831,1530799997.0
2006-11-20 22:15:00,94.848,94.859,94.81,94.83,1413899993.0
2006-11-20 22:20:00,94.835,94.848,94.814,94.834,1294599999.0
2006-11-20 22:25:00,94.845,94.867,94.822,94.822,2103999991.0
2006-11-20 22:30:00,94.837,94.878,94.82,94.828,1870899991.0
2006-11-20 22:35:00,94.841,94.858,94.828,94.853,1364200000.0
2006-11-20 22:40:00,94.849,94.857,94.81,94.83,1970500003.0
2006-11-20 22:45:00,94.837,94.859,94.805,94.83,2344799994.0
2006-11-20 22:50:00,94.837,94.85,94.772,94.837,1925999987.0
2006-11-20 22:55:00,94.835,94.841,94.774,94.782,1272299999.0
2006-11-20 23:00:00,94.828,94.85,94.785,94.823,1022099994.0
2006-11-20 23:05:00,94.834,94.847,94.815,94.834,1404999998.0
2006-11-20 23:10:00,94.827,94.852,94.813,94.835,1038699997.0
2006-11-20 23:15:00,94.821,94.847,94.808,94.828,1071800000.0
2006-11-20 23:20:00,94.829,94.856,94.796,94.826,922799994.0
2006-11-20 23:25:00,94.836,94.836,94.781,94.812,654999997.0
2006-11-20 23:30:00,94.802,94.824,94.783,94.809,1087800008.0
2006-11-20 23:35:00,94.814,94.843,94.794,94.84,1052099998.0
2006-11-20 23:40:00,94.845,94.862,94.813,94.856,1298599999.0
2006-11-20 23:45:00,94.852,94.856,94.815,94.855,939500005.0
2006-11-20 23:50:00,94.832,94.867,94.832,94.853,1036699990.0
2006-11-20 23:55:00,94.84,94.865,94.832,94.84,848500003.0
2006-11-21 00:00:00,94.828,94.877,94.811,94.862,1132299994.0
2006-11-21 00:05:00,94.854,94.867,94.8,94.8,1190399990.0
2006-11-21 00:10:00,94.841,94.879,94.819,94.853,800700007.0
2006-11-21 00:15:00,94.854,94.878,94.837,94.841,703799996.0
2006-11-21 00:20:00,94.836,94.87,94.815,94.847,1000899994.0
2006-11-21 00:25:00,94.863,94.879,94.838,94.879,1115099992.0
2006-11-21 00:30:00,94.848,94.884,94.833,94.843,753899992.0
2006-11-21 00:35:00,94.881,94.892,94.854,94.875,1068799998.0
2006-11-21 00:40:00,94.884,94.906,94.849,94.873,993799992.0
2006-11-21 00:45:00,94.874,94.9,94.862,94.867,1349299996.0
2006-11-21 00:50:00,94.86,94.903,94.858,94.885,1203600002.0
2006-11-21 00:55:00,94.884,94.899,94.859,94.882,1359099987.0
2006-11-21 01:00:00,94.869,94.896,94.834,94.872,887100005.0
2006-11-21 01:05:00,94.856,94.883,94.834,94.863,1133699992.0
2006-11-21 01:10:00,94.858,94.879,94.845,94.852,989800004.0
2006-11-21 01:15:00,94.869,94.898,94.837,94.88,1097199988.0
2006-11-21 01:20:00,94.86,94.888,94.849,94.85,905300004.0
2006-11-21 01:25:00,94.875,94.88,94.841,94.872,1013299994.0
2006-11-21 01:30:00,94.88,94.889,94.85,94.874,998499999.0
2006-11-21 01:35:00,94.875,94.899,94.847,94.876,1063200004.0
2006-11-21 01:40:00,94.885,94.89,94.857,94.878,887999998.0
2006-11-21 01:45:00,94.89,94.895,94.844,94.863,980999998.0
2006-11-21 01:50:00,94.869,94.89,94.847,94.865,1069700001.0
2006-11-21 01:55:00,94.885,94.904,94.857,94.874,1471999987.0
2006-11-21 02:00:00,94.867,94.892,94.858,94.881,1128100003.0
2006-11-21 02:05:00,94.883,94.899,94.858,94.885,1106899990.0
2006-11-21 02:10:00,94.862,94.887,94.825,94.855,1053199998.0
2006-11-21 02:15:00,94.841,94.886,94.816,94.851,1178499993.0
2006-11-21 02:20:00,94.851,94.88,94.814,94.814,856499997.0
2006-11-21 02:25:00,94.835,94.853,94.813,94.835,1138699999.0
2006-11-21 02:30:00,94.826,94.854,94.82,94.831,847699996.0
2006-11-21 02:35:00,94.815,94.859,94.809,94.834,1073099989.0
2006-11-21 02:40:00,94.829,94.884,94.829,94.881,1242999991.0
2006-11-21 02:45:00,94.858,94.89,94.851,94.88,1077299993.0
2006-11-21 02:50:00,94.887,94.897,94.858,94.869,960199998.0
2006-11-21 02:55:00,94.884,94.9,94.866,94.872,1220699995.0
2006-11-21 03:00:00,94.866,94.9,94.85,94.871,869499991.0
2006-11-21 03:05:00,94.883,94.907,94.86,94.878,1085300005.0
2006-11-21 03:10:00,94.87,94.904,94.866,94.89,1170199994.0
2006-11-21 03:15:00,94.883,94.904,94.867,94.885,561200000.0
2006-11-21 03:20:00,94.905,94.91,94.87,94.887,848699995.0
2006-11-21 03:25:00,94.89,94.902,94.863,94.895,807699995.0
2006-11-21 03:30:00,94.898,94.898,94.856,94.866,973999997.0
2006-11-21 03:35:00,94.884,94.89,94.828,94.838,824300007.0
2006-11-21 03:40:00,94.878,94.893,94.845,94.889,1004200001.0
2006-11-21 03:45:00,94.853,94.89,94.851,94.882,1191000001.0
2006-11-21 03:50:00,94.871,94.887,94.846,94.877,904799993.0
2006-11-21 03:55:00,94.875,94.891,94.852,94.872,676099994.0
2006-11-21 04:00:00,94.86,94.897,94.829,94.847,599899998.0
2006-11-21 04:05:00,94.866,94.895,94.823,94.86,1203300001.0
2006-11-21 04:10:00,94.867,94.875,94.835,94.839,1006199994.0
2006-11-21 04:15:00,94.858,94.88,94.845,94.86,942499994.0
2006-11-21 04:20:00,94.843,94.888,94.843,94.87,930499998.0
2006-11-21 04:25:00,94.874,94.888,94.842,94.875,1081100002.0
2006-11-21 04:30:00,94.864,94.887,94.855,94.859,844699995.0
2006-11-21 04:35:00,94.86,94.888,94.846,94.87,854100006.0
2006-11-21 04:40:00,94.879,94.886,94.848,94.877,734800003.0
2006-11-21 04:45:00,94.846,94.888,94.822,94.842,1026700009.0
2006-11-21 04:50:00,94.867,94.885,94.851,94.873,1053499998.0
2006-11-21 04:55:00,94.857,94.893,94.842,94.87,703399996.0
2006-11-21 05:00:00,94.875,94.885,94.841,94.859,633699999.0
2006-11-21 05:05:00,94.873,94.885,94.825,94.856,994399994.0
2006-11-21 05:10:00,94.857,94.885,94.834,94.872,952500010.0
2006-11-21 05:15:00,94.865,94.895,94.851,94.885,948299996.0
2006-11-21 05:20:00,94.883,94.899,94.857,94.874,946299998.0
2006-11-21 05:25:00,94.874,94.888,94.851,94.871,924399995.0
2006-11-21 05:30:00,94.88,94.89,94.864,94.88,738199993.0
2006-11-21 05:35:00,94.87,94.899,94.869,94.885,834700004.0
2006-11-21 05:40:00,94.874,94.888,94.856,94.872,975300000.0
2006-11-21 05:45:00,94.86,94.885,94.786,94.875,758699997.0
2006-11-21 05:50:00,94.878,94.893,94.854,94.864,974099997.0
2006-11-21 05:55:00,94.863,94.887,94.841,94.864,750400006.0
2006-11-21 06:00:00,94.879,94.916,94.855,94.892,734099999.0
2006-11-21 06:05:00,94.902,94.908,94.866,94.895,1094499995.0
2006-11-21 06:10:00,94.888,94.917,94.868,94.896,943299997.0
2006-11-21 06:15:00,94.891,94.92,94.876,94.9,709699998.0
2006-11-21 06:20:00,94.896,94.912,94.867,94.892,516100000.0
2006-11-21 06:25:00,94.888,94.901,94.863,94.88,849699997.0
2006-11-21 06:30:00,94.894,94.898,94.857,94.876,899799997.0
2006-11-21 06:35:00,94.884,94.901,94.864,94.888,1002299995.0
2006-11-21 06:40:00,94.901,94.918,94.882,94.895,879900006.0
2006-11-21 06:45:00,94.879,94.92,94.876,94.892,1180799988.0
2006-11-21 06:50:00,94.908,94.908,94.869,94.889,1171499995.0
2006-11-21 06:55:00,94.877,94.906,94.868,94.9,953700000.0
2006-11-21 07:00:00,94.87,94.891,94.842,94.877,988699993.0
2006-11-21 07:05:00,94.861,94.88,94.848,94.857,723200002.0
2006-11-21 07:10:00,94.872,94.879,94.843,94.868,1466300008.0
2006-11-21 07:15:00,94.865,94.868,94.818,94.832,896799993.0
2006-11-21 07:20:00,94.833,94.837,94.798,94.831,823800000.0
2006-11-21 07:25:00,94.825,94.853,94.795,94.844,1152200001.0
2006-11-21 07:30:00,94.825,94.855,94.8,94.828,783499993.0
2006-11-21 07:35:00,94.829,94.86,94.813,94.827,1127999997.0
2006-11-21 07:40:00,94.852,94.858,94.812,94.853,919299998.0
2006-11-21 07:45:00,94.84,94.856,94.803,94.837,740199992.0
2006-11-21 07:50:00,94.847,94.868,94.83,94.851,1059300000.0
2006-11-21 07:55:00,94.874,94.885,94.841,94.863,650000003.0
2006-11-21 08:00:00,94.85,94.88,94.843,94.854,1017000004.0
2006-11-21 08:05:00,94.863,94.872,94.83,94.851,1143299996.0
2006-11-21 08:10:00,94.832,94.858,94.798,94.855,985199993.0
2006-11-21 08:15:00,94.844,94.875,94.826,94.842,836499996.0
2006-11-21 08:20:00,94.864,94.885,94.841,94.862,1039999991.0
2006-11-21 08:25:00,94.862,94.893,94.844,94.879,1188399997.0
2006-11-21 08:30:00,94.867,94.896,94.853,94.893,837499998.0
2006-11-21 08:35:00,94.884,94.91,94.871,94.894,1017500003.0
2006-11-21 08:40:00,94.895,94.917,94.879,94.898,1116499997.0
2006-11-21 08:45:00,94.906,94.93,94.886,94.926,1223799995.0
2006-11-21 08:50:00,94.91,94.944,94.883,94.939,1148099998.0
2006-11-21 08:55:00,94.937,94.956,94.907,94.921,1372499995.0
2006-11-21 09:00:00,94.944,95.007,94.919,94.973,1067900001.0
2006-11-21 09:05:00,94.971,95.002,94.95,94.985,1008799999.0
2006-11-21 09:10:00,94.983,94.983,94.947,94.967,489199993.0
2006-11-21 09:15:00,94.963,94.99,94.94,94.951,1070999991.0
2006-11-21 09:20:00,94.988,95.003,94.947,95.002,1050499998.0
2006-11-21 09:25:00,94.988,95.021,94.953,94.966,1219799996.0
2006-11-21 09:30:00,94.975,94.99,94.939,94.983,1313399997.0
2006-11-21 09:35:00,94.961,95.003,94.943,94.981,1213999997.0
2006-11-21 09:40:00,94.986,95.002,94.956,94.975,1074599996.0
2006-11-21 09:45:00,94.98,94.996,94.95,94.983,1045100005.0
2006-11-21 09:50:00,94.985,95.004,94.966,94.988,961500004.0
2006-11-21 09:55:00,94.967,95.031,94.964,95.024,1009800002.0
2006-11-21 10:00:00,95.033,95.067,95.015,95.027,894799988.0
2006-11-21 10:05:00,95.037,95.058,95.015,95.045,795399995.0
2006-11-21 10:10:00,95.031,95.062,94.994,95.017,832700002.0
2006-11-21 10:15:00,95.024,95.067,95.013,95.05,1061099997.0
2006-11-21 10:20:00,95.058,95.077,95.024,95.033,1110999987.0
2006-11-21 10:25:00,95.035,95.048,94.964,94.98,866300000.0
2006-11-21 10:30:00,94.98,94.997,94.942,94.96,898199992.0
2006-11-21 10:35:00,94.99,95.027,94.977,95.02,1078499997.0
2006-11-21 10:40:00,95.009,95.034,94.967,94.983,1262400012.0
2006-11-21 10:45:00,94.982,94.998,94.937,94.949,1114599999.0
2006-11-21 10:50:00,94.965,94.996,94.933,94.968,983199997.0
2006-11-21 10:55:00,94.982,94.987,94.945,94.972,1295000001.0
2006-11-21 11:00:00,94.961,94.983,94.936,94.943,839299997.0
2006-11-21 11:05:00,94.938,94.969,94.923,94.951,1091699995.0
2006-11-21 11:10:00,94.954,94.963,94.906,94.935,1366599988.0
2006-11-21 11:15:00,94.931,94.939,94.902,94.916,1375799996.0
2006-11-21 11:20:00,94.929,94.97,94.914,94.97,1253200003.0
2006-11-21 11:25:00,94.974,94.974,94.863,94.904,1274099988.0
2006-11-21 11:30:00,94.891,94.952,94.87,94.913,1531999997.0
2006-11-21 11:35:00,94.915,94.956,94.896,94.956,1352199995.0
2006-11-21 11:40:00,94.957,94.957,94.91,94.934,1337899996.0
2006-11-21 11:45:00,94.93,94.961,94.895,94.901,1264899993.0
2006-11-21 11:50:00,94.908,94.93,94.884,94.913,1044399991.0
2006-11-21 11:55:00,94.909,94.909,94.865,94.889,1072899987.0
2006-11-21 12:00:00,94.904,94.92,94.872,94.908,1196299999.0
2006-11-21 12:05:00,94.902,94.947,94.897,94.897,1060100003.0
2006-11-21 12:10:00,94.901,94.911,94.867,94.89,1244899991.0
2006-11-21 12:15:00,94.873,94.914,94.851,94.897,1089999996.0
2006-11-21 12:20:00,94.895,94.915,94.864,94.915,1096999999.0
2006-11-21 12:25:00,94.909,94.95,94.903,94.911,1255400008.0
2006-11-21 12:30:00,94.89,94.948,94.89,94.943,1102699993.0
2006-11-21 12:35:00,94.924,94.953,94.903,94.938,995599999.0
2006-11-21 12:40:00,94.952,94.969,94.919,94.94,909699990.0
2006-11-21 12:45:00,94.932,94.985,94.929,94.963,1371799998.0
2006-11-21 12:50:00,94.957,94.979,94.904,94.953,1197200005.0
2006-11-21 12:55:00,94.933,94.976,94.93,94.934,741000000.0
2006-11-21 13:00:00,94.956,94.98,94.948,94.961,1323499986.0
2006-11-21 13:05:00,94.985,94.99,94.926,94.937,1068600004.0
2006-11-21 13:10:00,94.951,94.964,94.894,94.915,1223899998.0
2006-11-21 13:15:00,94.917,94.929,94.871,94.913,926999988.0
2006-11-21 13:20:00,94.915,94.916,94.881,94.908,1407599992.0
2006-11-21 13:25:00,94.892,94.917,94.875,94.9,1078099999.0
2006-11-21 13:30:00,94.899,94.938,94.881,94.913,985399993.0
2006-11-21 13:35:00,94.901,94.93,94.888,94.907,1091599999.0
2006-11-21 13:40:00,94.903,94.927,94.894,94.923,980699992.0
2006-11-21 13:45:00,94.922,94.947,94.894,94.908,989099993.0
2006-11-21 13:50:00,94.91,94.942,94.878,94.912,1246900002.0
2006-11-21 13:55:00,94.908,94.931,94.895,94.914,1046899993.0
2006-11-21 14:00:00,94.922,94.947,94.91,94.91,1404199998.0
2006-11-21 14:05:00,94.935,94.943,94.909,94.943,1031499994.0
2006-11-21 14:10:00,94.945,94.966,94.925,94.947,886000004.0
2006-11-21 14:15:00,94.953,94.967,94.919,94.945,1299600010.0
2006-11-21 14:20:00,94.949,94.951,94.898,94.92,1273599994.0
2006-11-21 14:25:00,94.913,94.944,94.891,94.912,1097899995.0
2006-11-21 14:30:00,94.91,94.933,94.861,94.89,1349199995.0
2006-11-21 14:35:00,94.918,94.935,94.885,94.933,973599995.0
2006-11-21 14:40:00,94.946,94.957,94.91,94.943,933899997.0
2006-11-21 14:45:00,94.947,94.958,94.905,94.938,846999992.0
2006-11-21 14:50:00,94.955,94.962,94.878,94.9,1497000002.0
2006-11-21 14:55:00,94.921,94.931,94.845,94.887,933300001.0
2006-11-21 15:00:00,94.915,94.93,94.892,94.93,631200006.0
2006-11-21 15:05:00,94.908,94.924,94.87,94.89,846700002.0
2006-11-21 15:10:00,94.877,94.906,94.861,94.87,1029799996.0
2006-11-21 15:15:00,94.88,94.915,94.864,94.864,1150799992.0
2006-11-21 15:20:00,94.869,94.897,94.821,94.884,1007600000.0
2006-11-21 15:25:00,94.865,94.891,94.851,94.872,1137499991.0
2006-11-21 15:30:00,94.871,94.894,94.857,94.868,755399998.0
2006-11-21 15:35:00,94.882,94.906,94.856,94.893,1009800004.0
2006-11-21 15:40:00,94.895,94.895,94.837,94.87,1243399998.0
2006-11-21 15:45:00,94.866,94.87,94.839,94.864,990199997.0
2006-11-21 15:50:00,94.84,94.891,94.823,94.853,1322599994.0
2006-11-21 15:55:00,94.865,94.882,94.824,94.843,979500000.0
2006-11-21 16:00:00,94.86,94.868,94.804,94.828,1022799999.0
2006-11-21 16:05:00,94.818,94.852,94.797,94.803,1007699998.0
2006-11-21 16:10:00,94.803,94.841,94.789,94.838,1080799992.0
2006-11-21 16:15:00,94.835,94.869,94.81,94.837,842399991.0
2006-11-21 16:20:00,94.832,94.885,94.832,94.88,1170099990.0
2006-11-21 16:25:00,94.864,94.905,94.848,94.872,858599997.0
2006-11-21 16:30:00,94.886,94.906,94.861,94.88,1209600003.0
2006-11-21 16:35:00,94.886,94.893,94.832,94.882,1030799997.0
2006-11-21 16:40:00,94.857,94.877,94.837,94.872,1248799999.0
2006-11-21 16:45:00,94.87,94.882,94.824,94.874,1173900007.0
2006-11-21 16:50:00,94.871,94.894,94.847,94.861,1388199987.0
2006-11-21 16:55:00,94.871,94.963,94.855,94.942,1117199995.0
2006-11-21 17:00:00,94.953,94.979,94.911,94.956,895900001.0
2006-11-21 17:05:00,94.959,95.01,94.945,95.01,922399996.0
2006-11-21 17:10:00,94.986,95.012,94.966,95.012,1158899995.0
2006-11-21 17:15:00,94.997,95.017,94.966,95.008,948199999.0
2006-11-21 17:20:00,95.017,95.029,94.984,95.021,667899999.0
2006-11-21 17:25:00,95.018,95.065,95.005,95.049,1165300000.0
2006-11-21 17:30:00,95.032,95.116,95.032,95.066,1149099988.0
2006-11-21 17:35:00,95.077,95.077,95.019,95.049,927600000.0
2006-11-21 17:40:00,95.04,95.07,95.026,95.056,1046799994.0
2006-11-21 17:45:00,95.054,95.087,95.021,95.039,1066399992.0
2006-11-21 17:50:00,95.028,95.048,94.993,95.023,912599991.0
2006-11-21 17:55:00,95.024,95.035,94.961,94.971,1061299999.0
2006-11-21 18:00:00,94.97,95.0,94.962,94.97,4328799998.0
2006-11-21 18:05:00,94.98,95.0,94.946,94.963,10201500010.0
2006-11-21 18:10:00,94.977,94.99,94.938,94.99,7068799991.0
2006-11-21 18:15:00,94.97,95.0,94.944,94.984,4106999991.0
2006-11-21 18:20:00,94.991,95.014,94.954,94.98,9505699985.0
2006-11-21 18:25:00,94.949,94.977,94.91,94.948,7932099970.0
2006-11-21 18:30:00,94.93,94.95,94.89,94.936,7452999959.0
2006-11-21 18:35:00,94.915,94.946,94.884,94.922,5499799993.0
2006-11-21 18:40:00,94.923,94.968,94.908,94.93,5428800008.0
2006-11-21 18:45:00,94.913,94.965,94.913,94.964,2823399986.0
2006-11-21 18:50:00,94.938,95.023,94.936,94.993,6038399996.0
2006-11-21 18:55:00,95.006,95.031,94.961,94.962,4709599969.0
2006-11-21 19:00:00,94.975,94.988,94.954,94.964,2153699982.0
2006-11-21 19:05:00,94.967,95.005,94.962,94.989,5261999970.0
2006-11-21 19:10:00,95.006,95.031,94.968,94.988,1662199995.0
2006-11-21 19:15:00,95.0,95.005,94.943,94.959,3797599996.0
2006-11-21 19:20:00,94.973,95.002,94.955,94.991,4133899986.0
2006-11-21 19:25:00,94.988,94.99,94.912,94.928,5792200000.0
2006-11-21 19:30:00,94.924,94.963,94.917,94.946,4661799964.0
2006-11-21 19:35:00,94.93,94.981,94.913,94.963,3316699994.0
2006-11-21 19:40:00,94.972,94.986,94.947,94.981,3864399979.0
2006-11-21 19:45:00,94.961,94.98,94.913,94.943,3040099991.0
2006-11-21 19:50:00,94.929,94.96,94.916,94.922,2920499989.0
2006-11-21 19:55:00,94.919,94.939,94.898,94.932,3821099961.0
2006-11-21 20:00:00,94.937,94.958,94.92,94.942,2308900000.0
2006-11-21 20:05:00,94.929,94.95,94.895,94.91,2658099991.0
2006-11-21 20:10:00,94.916,94.958,94.885,94.921,4959299988.0
2006-11-21 20:15:00,94.942,94.965,94.885,94.942,4345299992.0
2006-11-21 20:20:00,94.94,94.973,94.921,94.955,4438300010.0
2006-11-21 20:25:00,94.944,94.958,94.899,94.94,6140599987.0
2006-11-21 20:30:00,94.909,94.949,94.896,94.909,6738699980.0
2006-11-21 20:35:00,94.908,94.935,94.892,94.93,4794699970.0
2006-11-21 20:40:00,94.923,94.946,94.883,94.92,5671399986.0
2006-11-21 20:45:00,94.931,94.942,94.892,94.932,4248699986.0
2006-11-21 20:50:00,94.932,94.935,94.871,94.888,4434299986.0
2006-11-21 20:55:00,94.907,94.95,94.877,94.95,4758599987.0
2006-11-21 21:00:00,94.96,94.97,94.874,94.897,2999200004.0
2006-11-21 21:05:00,94.91,94.92,94.851,94.902,2445100001.0
2006-11-21 21:10:00,94.908,94.925,94.881,94.92,3597799998.0
2006-11-21 21:15:00,94.92,94.938,94.89,94.925,4610199990.0
2006-11-21 21:20:00,94.925,94.94,94.868,94.894,7114799984.0
2006-11-21 21:25:00,94.885,94.956,94.858,94.923,3456699992.0
2006-11-21 21:30:00,94.917,94.993,94.909,94.935,2406399990.0
2006-11-21 21:35:00,94.937,94.958,94.883,94.921,2101599993.0
2006-11-21 21:40:00,94.911,94.937,94.884,94.919,3630599979.0
2006-11-21 21:45:00,94.926,94.991,94.902,94.944,2973499995.0
2006-11-21 21:50:00,94.949,94.96,94.919,94.932,1530100001.0
2006-11-21 21:55:00,94.93,94.962,94.905,94.919,1854899997.0
2006-11-21 22:00:00,94.949,94.962,94.922,94.928,3515399987.0
2006-11-21 22:05:00,94.934,94.964,94.92,94.959,1240299999.0
2006-11-21 22:10:00,94.962,94.969,94.911,94.917,1833300006.0
2006-11-21 22:15:00,94.932,94.952,94.905,94.93,1964399998.0
2006-11-21 22:20:00,94.929,94.948,94.914,94.928,1151099998.0
2006-11-21 22:25:00,94.911,94.939,94.891,94.915,1706599996.0
2006-11-21 22:30:00,94.908,94.938,94.895,94.896,1776699991.0
2006-11-21 22:35:00,94.911,94.933,94.896,94.927,1354300004.0
2006-11-21 22:40:00,94.912,94.935,94.884,94.893,1897100001.0
2006-11-21 22:45:00,94.916,94.932,94.885,94.911,2362600003.0
2006-11-21 22:50:00,94.907,94.943,94.897,94.935,1751999994.0
2006-11-21 22:55:00,94.917,94.94,94.865,94.912,1139799992.0
2006-11-21 23:00:00,94.912,94.938,94.897,94.903,882399996.0
2006-11-21 23:05:00,94.908,94.955,94.908,94.935,926399998.0
2006-11-21 23:10:00,94.945,94.955,94.906,94.945,950200001.0
2006-11-21 23:15:00,94.946,94.961,94.91,94.945,1151599994.0
2006-11-21 23:20:00,94.949,94.956,94.911,94.924,1081599999.0
2006-11-21 23:25:00,94.942,94.952,94.911,94.94,1085899997.0
2006-11-21 23:30:00,94.94,94.962,94.898,94.919,1300499997.0
2006-11-21 23:35:00,94.919,94.951,94.894,94.937,997900004.0
2006-11-21 23:40:00,94.925,94.967,94.916,94.945,1324099992.0
2006-11-21 23:45:00,94.947,94.96,94.926,94.942,897200002.0
2006-11-21 23:50:00,94.958,94.978,94.938,94.965,848599996.0
2006-11-21 23:55:00,94.961,94.987,94.94,94.95,902099998.0
2006-11-22 00:00:00,94.969,94.989,94.94,94.989,897999999.0
2006-11-22 00:05:00,94.96,94.979,94.931,94.936,1211700000.0
2006-11-22 00:10:00,94.951,94.98,94.94,94.966,857499993.0
2006-11-22 00:15:00,94.938,94.978,94.938,94.955,796399999.0
2006-11-22 00:20:00,94.953,94.985,94.939,94.978,983099989.0
2006-11-22 00:25:00,94.981,94.993,94.927,94.992,845100004.0
2006-11-22 00:30:00,94.985,95.0,94.942,94.942,970400002.0
2006-11-22 00:35:00,94.96,94.994,94.955,94.978,1293900003.0
2006-11-22 00:40:00,94.959,94.981,94.921,94.94,1014699995.0
2006-11-22 00:45:00,94.925,94.988,94.918,94.975,1105399995.0
2006-11-22 00:50:00,94.975,95.005,94.954,94.972,1052699999.0
2006-11-22 00:55:00,94.997,95.008,94.954,94.972,1030399991.0
2006-11-22 01:00:00,94.968,95.007,94.949,95.007,1000100001.0
2006-11-22 01:05:00,94.988,95.015,94.976,94.986,1149299986.0
2006-11-22 01:10:00,94.986,95.008,94.945,94.961,867599994.0
2006-11-22 01:15:00,94.959,94.989,94.952,94.975,1119100010.0
2006-11-22 01:20:00,94.97,94.981,94.93,94.93,997199995.0
2006-11-22 01:25:00,94.934,94.976,94.912,94.96,914999994.0
2006-11-22 01:30:00,94.965,94.973,94.936,94.946,1063999994.0
2006-11-22 01:35:00,94.95,94.97,94.903,94.946,1061300003.0
2006-11-22 01:40:00,94.96,94.977,94.926,94.958,687499995.0
2006-11-22 01:45:00,94.958,94.992,94.944,94.973,1389500001.0
2006-11-22 01:50:00,94.967,94.996,94.945,94.971,1284999989.0
2006-11-22 01:55:00,94.995,94.995,94.952,94.972,1273799996.0
2006-11-22 02:00:00,94.964,94.999,94.953,94.97,795799997.0
2006-11-22 02:05:00,94.977,95.0,94.946,94.956,988699997.0
2006-11-22 02:10:00,94.953,94.979,94.937,94.966,1004399997.0
2006-11-22 02:15:00,94.957,94.985,94.935,94.985,1164399997.0
2006-11-22 02:20:00,94.974,94.983,94.941,94.971,1085599996.0
2006-11-22 02:25:00,94.955,94.985,94.928,94.968,1205100000.0
2006-11-22 02:30:00,94.96,94.991,94.94,94.976,913599996.0
2006-11-22 02:35:00,94.97,94.995,94.952,94.968,1051799997.0
2006-11-22 02:40:00,94.978,94.987,94.95,94.973,1144100003.0
2006-11-22 02:45:00,94.966,94.997,94.962,94.963,779599994.0
2006-11-22 02:50:00,94.968,94.996,94.958,94.995,792700001.0
2006-11-22 02:55:00,95.0,95.019,94.973,95.013,1269799993.0
2006-11-22 03:00:00,95.019,95.034,94.972,94.973,923999995.0
2006-11-22 03:05:00,94.987,94.988,94.948,94.974,1035199998.0
2006-11-22 03:10:00,94.961,94.993,94.956,94.989,1051399995.0
2006-11-22 03:15:00,94.981,94.99,94.949,94.965,607599997.0
2006-11-22 03:20:00,94.966,94.986,94.944,94.971,1274600002.0
2006-11-22 03:25:00,94.977,94.977,94.918,94.929,1144699995.0
2006-11-22 03:30:00,94.962,94.962,94.923,94.932,1047299993.0
2006-11-22 03:35:00,94.944,94.956,94.89,94.915,995199994.0
2006-11-22 03:40:00,94.921,94.947,94.889,94.937,1228000004.0
2006-11-22 03:45:00,94.932,94.942,94.904,94.922,657499999.0
2006-11-22 03:50:00,94.927,94.977,94.911,94.96,1145599998.0
2006-11-22 03:55:00,94.961,94.991,94.939,94.962,914900003.0
2006-11-22 04:00:00,94.951,94.971,94.929,94.961,833299995.0
2006-11-22 04:05:00,94.967,94.996,94.93,94.953,1133599992.0
2006-11-22 04:10:00,94.963,94.991,94.952,94.983,873899996.0
2006-11-22 04:15:00,94.983,94.991,94.952,94.966,1099900005.0
2006-11-22 04:20:00,94.959,94.993,94.933,94.947,1207500003.0
2006-11-22 04:25:00,94.932,94.953,94.891,94.922,1043199995.0
2006-11-22 04:30:00,94.913,94.933,94.88,94.9,894700004.0
2006-11-22 04:35:00,94.898,94.925,94.889,94.91,965000001.0
2006-11-22 04:40:00,94.899,94.927,94.893,94.894,1070799992.0
2006-11-22 04:45:00,94.913,94.927,94.892,94.908,918699997.0
2006-11-22 04:50:00,94.907,94.93,94.886,94.916,991499991.0
2006-11-22 04:55:00,94.915,94.93,94.884,94.884,1092899999.0
2006-11-22 05:00:00,94.917,94.943,94.875,94.929,1263100000.0
2006-11-22 05:05:00,94.917,94.938,94.893,94.919,944799996.0
2006-11-22 05:10:00,94.905,94.927,94.882,94.886,888199998.0
2006-11-22 05:15:00,94.889,94.932,94.889,94.925,926799991.0
2006-11-22 05:20:00,94.926,94.929,94.898,94.905,741700001.0
2006-11-22 05:25:00,94.921,94.94,94.896,94.927,936600000.0
2006-11-22 05:30:00,94.944,94.948,94.911,94.924,674599990.0
2006-11-22 05:35:00,94.948,94.948,94.895,94.895,1086099993.0
2006-11-22 05:40:00,94.894,94.928,94.889,94.905,799899997.0
2006-11-22 05:45:00,94.916,94.939,94.874,94.912,1080199996.0
2006-11-22 05:50:00,94.917,94.942,94.902,94.918,994099999.0
2006-11-22 05:55:00,94.908,94.935,94.888,94.909,1249699996.0
2006-11-22 06:00:00,94.927,94.963,94.915,94.93,1141700000.0
2006-11-22 06:05:00,94.935,94.967,94.912,94.945,1107099995.0
2006-11-22 06:10:00,94.942,94.953,94.911,94.937,951600000.0
2006-11-22 06:15:00,94.925,94.948,94.904,94.917,1006099996.0
2006-11-22 06:20:00,94.915,94.935,94.897,94.906,698500002.0
2006-11-22 06:25:00,94.923,94.95,94.903,94.912,1003599997.0
2006-11-22 06:30:00,94.937,94.949,94.896,94.923,831100003.0
2006-11-22 06:35:00,94.916,94.938,94.866,94.887,863399992.0
2006-11-22 06:40:00,94.903,94.928,94.877,94.898,1145199998.0
2006-11-22 06:45:00,94.883,94.921,94.878,94.878,1300099995.0
2006-11-22 06:50:00,94.907,94.913,94.853,94.889,986299991.0
2006-11-22 06:55:00,94.895,94.912,94.866,94.906,1121299991.0
2006-11-22 07:00:00,94.887,94.91,94.871,94.91,974999992.0
2006-11-22 07:05:00,94.894,94.915,94.876,94.882,1203999992.0
2006-11-22 07:10:00,94.898,94.898,94.853,94.879,1263599996.0
2006-11-22 07:15:00,94.868,94.893,94.854,94.86,861900003.0
2006-11-22 07:20:00,94.869,94.89,94.857,94.866,1022899993.0
2006-11-22 07:25:00,94.862,94.905,94.85,94.881,1093599995.0
2006-11-22 07:30:00,94.902,94.921,94.868,94.901,837700001.0
2006-11-22 07:35:00,94.905,94.941,94.885,94.913,1098599996.0
2006-11-22 07:40:00,94.926,94.95,94.909,94.932,1063799993.0
2006-11-22 07:45:00,94.937,94.946,94.897,94.915,907199993.0
2006-11-22 07:50:00,94.907,94.963,94.906,94.935,1005499985.0
2006-11-22 07:55:00,94.957,94.957,94.908,94.934,886399993.0
2006-11-22 08:00:00,94.934,94.956,94.913,94.925,1026100002.0
2006-11-22 08:05:00,94.926,94.94,94.892,94.919,1263700007.0
2006-11-22 08:10:00,94.89,94.929,94.89,94.914,1140599993.0
2006-11-22 08:15:00,94.905,94.926,94.867,94.88,863199991.0
2006-11-22 08:20:00,94.893,94.907,94.844,94.844,974499995.0
2006-11-22 08:25:00,94.862,94.897,94.845,94.867,1169399991.0
2006-11-22 08:30:00,94.873,94.888,94.848,94.862,925199997.0
2006-11-22 08:35:00,94.864,94.894,94.857,94.885,1071100000.0
2006-11-22 08:40:00,94.883,94.917,94.856,94.873,977899995.0
2006-11-22 08:45:00,94.896,94.909,94.867,94.909,1326100002.0
2006-11-22 08:50:00,94.895,94.913,94.853,94.887,985199992.0
2006-11-22 08:55:00,94.867,94.908,94.863,94.89,1038100003.0
2006-11-22 09:00:00,94.878,94.892,94.834,94.84,1109199994.0
2006-11-22 09:05:00,94.848,94.886,94.827,94.885,1305799987.0
2006-11-22 09:10:00,94.883,94.887,94.842,94.867,849999996.0
2006-11-22 09:15:00,94.889,94.917,94.866,94.913,990900002.0
2006-11-22 09:20:00,94.913,94.934,94.883,94.883,1155600006.0
2006-11-22 09:25:00,94.873,94.913,94.859,94.873,1431899998.0
2006-11-22 09:30:00,94.853,94.943,94.85,94.932,1096499996.0
2006-11-22 09:35:00,94.932,94.95,94.902,94.915,1265599991.0
2006-11-22 09:40:00,94.908,94.922,94.864,94.889,1097299998.0
2006-11-22 09:45:00,94.897,94.921,94.877,94.904,1125299995.0
2006-11-22 09:50:00,94.887,94.914,94.877,94.897,944000001.0
2006-11-22 09:55:00,94.889,94.943,94.887,94.917,1179199999.0
2006-11-22 10:00:00,94.919,94.938,94.891,94.924,1028600005.0
2006-11-22 10:05:00,94.924,94.934,94.899,94.928,988899996.0
2006-11-22 10:10:00,94.894,94.933,94.871,94.871,790999996.0
2006-11-22 10:15:00,94.9,94.913,94.867,94.894,1078299996.0
2006-11-22 10:20:00,94.901,94.916,94.858,94.881,1535499993.0
2006-11-22 10:25:00,94.882,94.929,94.878,94.905,929999999.0
2006-11-22 10:30:00,94.907,94.948,94.879,94.948,1258899991.0
2006-11-22 10:35:00,94.956,94.98,94.933,94.953,1541599997.0
2006-11-22 10:40:00,94.95,95.026,94.95,94.986,1222899993.0
2006-11-22 10:45:00,95.003,95.025,94.962,94.967,1188099998.0
2006-11-22 10:50:00,94.99,95.008,94.954,94.984,950199993.0
2006-11-22 10:55:00,94.977,95.002,94.954,94.993,1220199994.0
2006-11-22 11:00:00,94.984,95.014,94.965,94.99,1106400005.0
2006-11-22 11:05:00,94.97,95.009,94.949,94.949,1026899990.0
2006-11-22 11:10:00,94.939,94.984,94.936,94.948,1101699990.0
2006-11-22 11:15:00,94.945,94.97,94.929,94.947,1080499994.0
2006-11-22 11:20:00,94.958,95.004,94.932,94.985,1364899994.0
2006-11-22 11:25:00,95.001,95.021,94.976,95.002,1262400000.0
2006-11-22 11:30:00,95.013,95.048,94.986,95.023,1382899999.0
2006-11-22 11:35:00,95.028,95.052,95.007,95.03,1183700007.0
2006-11-22 11:40:00,95.012,95.029,94.979,95.006,1231899999.0
2006-11-22 11:45:00,95.005,95.017,94.918,94.934,1338799990.0
2006-11-22 11:50:00,94.916,94.951,94.902,94.934,1322599997.0
2006-11-22 11:55:00,94.937,94.938,94.883,94.905,979499995.0
2006-11-22 12:00:00,94.912,94.93,94.872,94.917,1346599994.0
2006-11-22 12:05:00,94.894,94.927,94.886,94.905,1031199992.0
2006-11-22 12:10:00,94.92,94.92,94.87,94.915,1237399991.0
2006-11-22 12:15:00,94.916,94.916,94.861,94.861,1083299991.0
2006-11-22 12:20:00,94.855,94.906,94.855,94.889,1008799999.0
2006-11-22 12:25:00,94.863,94.934,94.863,94.908,962400000.0
2006-11-22 12:30:00,94.902,94.932,94.878,94.892,1004599994.0
2006-11-22 12:35:00,94.863,94.863,94.817,94.847,1210499993.0
2006-11-22 12:40:00,94.835,94.846,94.778,94.803,800299995.0
2006-11-22 12:45:00,94.758,94.798,94.741,94.766,1559099998.0
2006-11-22 12:50:00,94.775,94.794,94.717,94.769,950099999.0
2006-11-22 12:55:00,94.78,94.833,94.757,94.814,888799998.0
2006-11-22 13:00:00,94.81,94.834,94.783,94.797,1120399996.0
2006-11-22 13:05:00,94.808,94.822,94.768,94.791,1219499997.0
2006-11-22 13:10:00,94.796,94.818,94.769,94.804,1114999994.0
2006-11-22 13:15:00,94.802,94.819,94.743,94.782,1102299999.0
2006-11-22 13:20:00,94.791,94.814,94.762,94.771,1355699996.0
2006-11-22 13:25:00,94.772,94.801,94.745,94.788,1303500002.0
2006-11-22 13:30:00,94.797,94.807,94.763,94.795,1204100000.0
2006-11-22 13:35:00,94.794,94.816,94.757,94.802,1085899997.0
2006-11-22 13:40:00,94.817,94.837,94.8,94.831,1072299998.0
2006-11-22 13:45:00,94.838,94.901,94.81,94.87,1036300000.0
2006-11-22 13:50:00,94.858,94.894,94.85,94.869,1455400001.0
2006-11-22 13:55:00,94.887,94.904,94.849,94.865,783199989.0
2006-11-22 14:00:00,94.862,94.889,94.846,94.87,1110799989.0
2006-11-22 14:05:00,94.87,94.911,94.854,94.891,1153000003.0
2006-11-22 14:10:00,94.924,94.989,94.905,94.936,1101099997.0
2006-11-22 14:15:00,94.927,94.935,94.845,94.87,1204499994.0
2006-11-22 14:20:00,94.877,94.928,94.817,94.864,1287900001.0
2006-11-22 14:25:00,94.878,94.932,94.855,94.892,1468799990.0
2006-11-22 14:30:00,94.875,94.922,94.831,94.893,1155599997.0
2006-11-22 14:35:00,94.89,94.932,94.879,94.896,1167399988.0
2006-11-22 14:40:00,94.904,94.947,94.889,94.943,1278900002.0
2006-11-22 14:45:00,94.935,94.935,94.863,94.863,1086899989.0
2006-11-22 14:50:00,94.883,94.896,94.844,94.867,1510899996.0
2006-11-22 14:55:00,94.871,94.892,94.801,94.832,1233099997.0
2006-11-22 15:00:00,94.853,94.886,94.843,94.88,928299998.0
2006-11-22 15:05:00,94.856,94.893,94.845,94.867,1141799992.0
2006-11-22 15:10:00,94.848,94.894,94.843,94.868,1049399999.0
2006-11-22 15:15:00,94.866,94.896,94.841,94.846,1476999999.0
2006-11-22 15:20:00,94.855,94.936,94.855,94.879,923199996.0
2006-11-22 15:25:00,94.851,94.942,94.831,94.907,1247899991.0
2006-11-22 15:30:00,94.938,95.01,94.918,94.99,1356299994.0
2006-11-22 15:35:00,94.956,95.018,94.944,94.99,1049199998.0
2006-11-22 15:40:00,95.01,95.037,94.959,95.008,882700002.0
2006-11-22 15:45:00,95.008,95.051,94.986,95.025,1059199995.0
2006-11-22 15:50:00,95.023,95.062,94.991,95.018,1183200005.0
2006-11-22 15:55:00,95.036,95.036,94.979,95.02,997500000.0
2006-11-22 16:00:00,95.007,95.026,94.965,95.008,1249400001.0
2006-11-22 16:05:00,95.011,95.056,94.988,95.034,846899998.0
2006-11-22 16:10:00,95.042,95.063,94.986,95.025,893099995.0
2006-11-22 16:15:00,95.026,95.058,94.998,95.023,1042099991.0
2006-11-22 16:20:00,95.029,95.082,95.014,95.065,966299994.0
2006-11-22 16:25:00,95.072,95.088,95.035,95.037,977499995.0
2006-11-22 16:30:00,95.047,95.075,95.037,95.059,1027000000.0
2006-11-22 16:35:00,95.048,95.083,95.015,95.038,1310499994.0
2006-11-22 16:40:00,95.037,95.048,95.004,95.015,989299993.0
2006-11-22 16:45:00,95.047,95.062,95.008,95.027,1238999997.0
2006-11-22 16:50:00,95.03,95.063,94.995,95.031,1096299994.0
2006-11-22 16:55:00,95.017,95.04,94.958,95.007,969599995.0
2006-11-22 17:00:00,95.011,95.047,94.974,95.027,1168500005.0
2006-11-22 17:05:00,95.058,95.084,94.944,94.998,1114199998.0
2006-11-22 17:10:00,94.987,95.001,94.948,94.978,1079099997.0
2006-11-22 17:15:00,94.952,94.972,94.919,94.93,1059799992.0
2006-11-22 17:20:00,94.918,94.961,94.904,94.938,1056099998.0
2006-11-22 17:25:00,94.921,95.008,94.888,94.981,892200000.0
2006-11-22 17:30:00,94.98,94.999,94.952,94.972,1229000002.0
2006-11-22 17:35:00,94.969,95.006,94.936,94.965,993199996.0
2006-11-22 17:40:00,94.955,95.037,94.955,95.025,1067600001.0
2006-11-22 17:45:00,95.025,95.034,94.933,94.95,957999992.0
2006-11-22 17:50:00,94.941,94.97,94.893,94.97,1149600001.0
2006-11-22 17:55:00,94.957,94.984,94.916,94.949,1130699996.0
2006-11-22 18:00:00,94.927,95.01,94.903,95.0,8460199992.0
2006-11-22 18:05:00,94.99,95.033,94.98,95.0,10281000015.0
2006-11-22 18:10:00,95.006,95.067,94.976,95.02,6589899977.0
2006-11-22 18:15:00,95.01,95.04,94.965,95.03,6524899970.0
2006-11-22 18:20:00,94.962,94.999,94.948,94.965,7292199999.0
2006-11-22 18:25:00,94.951,95.04,94.933,94.97,6866499992.0
2006-11-22 18:30:00,94.963,95.06,94.92,94.956,8210299948.0
2006-11-22 18:35:00,94.946,95.005,94.92,94.975,5093599993.0
2006-11-22 18:40:00,94.997,95.016,94.965,95.0,5344799975.0
2006-11-22 18:45:00,94.992,95.015,94.974,94.99,2895699994.0
2006-11-22 18:50:00,94.98,95.019,94.979,95.003,6152399972.0
2006-11-22 18:55:00,95.0,95.011,94.952,94.986,4565499998.0
2006-11-22 19:00:00,94.97,95.018,94.956,94.992,1925400004.0
2006-11-22 19:05:00,94.987,95.012,94.966,94.988,5839499973.0
2006-11-22 19:10:00,94.993,95.042,94.969,95.023,2018899998.0
2006-11-22 19:15:00,95.012,95.03,94.983,95.001,3596199993.0
2006-11-22 19:20:00,95.016,95.034,94.991,95.021,4440700000.0
2006-11-22 19:25:00,95.012,95.037,94.994,95.004,5931899972.0
2006-11-22 19:30:00,95.028,95.056,95.001,95.028,4333899990.0
2006-11-22 19:35:00,95.035,95.095,95.017,95.09,3519899983.0
2006-11-22 19:40:00,95.076,95.169,95.069,95.169,4312299989.0
2006-11-22 19:45:00,95.162,95.219,95.132,95.192,2905799992.0
2006-11-22 19:50:00,95.161,95.191,95.135,95.135,2865299998.0
2006-11-22 19:55:00,95.144,95.149,95.107,95.109,3096400003.0
2006-11-22 20:00:00,95.128,95.143,95.078,95.105,2635199998.0
2006-11-22 20:05:00,95.097,95.139,95.074,95.095,3088900004.0
2006-11-22 20:10:00,95.114,95.114,95.056,95.086,4828099990.0
2006-11-22 20:15:00,95.088,95.164,95.083,95.148,4128199988.0
2006-11-22 20:20:00,95.132,95.168,95.122,95.157,3823699986.0
2006-11-22 20:25:00,95.156,95.181,95.127,95.143,6568599963.0
2006-11-22 20:30:00,95.161,95.18,95.124,95.138,6844299978.0
2006-11-22 20:35:00,95.123,95.16,95.112,95.155,4492199983.0
2006-11-22 20:40:00,95.134,95.16,95.122,95.145,4976899972.0
2006-11-22 20:45:00,95.128,95.166,95.123,95.146,5140899974.0
2006-11-22 20:50:00,95.162,95.186,95.129,95.165,4187899974.0
2006-11-22 20:55:00,95.173,95.23,95.114,95.155,7770499982.0
2006-11-22 21:00:00,95.14,95.19,95.092,95.121,4864700012.0
2006-11-22 21:05:00,95.112,95.155,95.109,95.137,2715199994.0
2006-11-22 21:10:00,95.121,95.174,95.105,95.161,3129600002.0
2006-11-22 21:15:00,95.152,95.194,95.139,95.18,5293999987.0
2006-11-22 21:20:00,95.173,95.181,95.128,95.162,6531099982.0
2006-11-22 21:25:00,95.158,95.206,95.144,95.165,3609600006.0
2006-11-22 21:30:00,95.178,95.201,95.146,95.168,2676599997.0
2006-11-22 21:35:00,95.183,95.206,95.167,95.204,1717399994.0
2006-11-22 21:40:00,95.178,95.206,95.156,95.192,3508799999.0
2006-11-22 21:45:00,95.181,95.213,95.153,95.167,3546799988.0
2006-11-22 21:50:00,95.165,95.198,95.165,95.179,1534700005.0
2006-11-22 21:55:00,95.172,95.227,95.169,95.195,1648000001.0
2006-11-22 22:00:00,95.207,95.216,95.158,95.197,4015699988.0
2006-11-22 22:05:00,95.18,95.202,95.147,95.178,1082899996.0
2006-11-22 22:10:00,95.163,95.19,95.147,95.183,1571199997.0
2006-11-22 22:15:00,95.179,95.185,95.145,95.159,1344500000.0
2006-11-22 22:20:00,95.171,95.194,95.143,95.182,941599994.0
2006-11-22 22:25:00,95.162,95.19,95.13,95.13,1457599992.0
2006-11-22 22:30:00,95.165,95.178,95.135,95.172,1820100002.0
2006-11-22 22:35:00,95.177,95.177,95.142,95.155,1551000001.0
2006-11-22 22:40:00,95.175,95.19,95.149,95.17,2176599996.0
2006-11-22 22:45:00,95.152,95.174,95.127,95.144,2073299987.0
2006-11-22 22:50:00,95.154,95.176,95.116,95.165,1531200000.0
2006-11-22 22:55:00,95.146,95.168,95.069,95.123,1490400005.0
2006-11-22 23:00:00,95.146,95.165,95.103,95.107,826600009.0
2006-11-22 23:05:00,95.141,95.152,95.114,95.119,1083799996.0
2006-11-22 23:10:00,95.118,95.165,95.116,95.137,1133000003.0
2006-11-22 23:15:00,95.131,95.157,95.113,95.146,924399993.0
2006-11-22 23:20:00,95.133,95.165,95.111,95.14,1228199991.0
2006-11-22 23:25:00,95.148,95.15,95.103,95.11,909499998.0
2006-11-22 23:30:00,95.118,95.153,95.104,95.137,1103299998.0
2006-11-22 23:35:00,95.141,95.161,95.105,95.145,1054399998.0
2006-11-22 23:40:00,95.135,95.175,95.129,95.158,1073499989.0
2006-11-22 23:45:00,95.146,95.17,95.13,95.13,927699997.0
2006-11-22 23:50:00,95.147,95.173,95.128,95.143,1252499993.0
2006-11-22 23:55:00,95.125,95.182,95.125,95.149,993099981.0
2006-11-23 00:00:00,95.16,95.165,95.11,95.128,1371499998.0
2006-11-23 00:05:00,95.142,95.148,95.064,95.092,1054599995.0
2006-11-23 00:10:00,95.095,95.131,95.094,95.103,973000004.0
2006-11-23 00:15:00,95.111,95.142,95.101,95.133,1178999994.0
2006-11-23 00:20:00,95.129,95.152,95.115,95.14,957899995.0
2006-11-23 00:25:00,95.152,95.174,95.125,95.145,1094799991.0
2006-11-23 00:30:00,95.136,95.165,95.114,95.14,1014400000.0
2006-11-23 00:35:00,95.157,95.17,95.129,95.154,1366600005.0
2006-11-23 00:40:00,95.17,95.175,95.123,95.123,1071599996.0
2006-11-23 00:45:00,95.132,95.159,95.101,95.142,1329400004.0
2006-11-23 00:50:00,95.134,95.162,95.121,95.137,929299993.0
2006-11-23 00:55:00,95.135,95.145,95.106,95.128,1191399998.0
2006-11-23 01:00:00,95.111,95.171,95.104,95.125,1144100000.0
2006-11-23 01:05:00,95.116,95.149,95.104,95.115,575999992.0
2006-11-23 01:10:00,95.115,95.117,95.069,95.084,799699993.0
2006-11-23 01:15:00,95.085,95.104,95.049,95.1,1095699994.0
2006-11-23 01:20:00,95.078,95.115,95.064,95.102,1078899995.0
2006-11-23 01:25:00,95.101,95.101,95.055,95.089,913899993.0
2006-11-23 01:30:00,95.08,95.112,95.059,95.097,954700001.0
2006-11-23 01:35:00,95.08,95.111,95.063,95.111,1024700001.0
2006-11-23 01:40:00,95.107,95.138,95.085,95.124,1084600000.0
2006-11-23 01:45:00,95.134,95.142,95.094,95.106,1337299996.0
2006-11-23 01:50:00,95.087,95.134,95.087,95.133,1464999984.0
2006-11-23 01:55:00,95.143,95.157,95.112,95.145,1557300003.0
2006-11-23 02:00:00,95.144,95.181,95.123,95.16,1037100001.0
2006-11-23 02:05:00,95.172,95.187,95.127,95.145,941199997.0
2006-11-23 02:10:00,95.142,95.171,95.129,95.148,988000001.0
2006-11-23 02:15:00,95.149,95.173,95.132,95.163,1216299991.0
2006-11-23 02:20:00,95.129,95.148,95.106,95.133,1062599997.0
2006-11-23 02:25:00,95.126,95.155,95.099,95.112,1177099992.0
2006-11-23 02:30:00,95.113,95.15,95.095,95.15,850100001.0
2006-11-23 02:35:00,95.138,95.163,95.111,95.137,929699995.0
2006-11-23 02:40:00,95.157,95.159,95.107,95.129,1393899989.0
2006-11-23 02:45:00,95.116,95.165,95.116,95.143,957599995.0
2006-11-23 02:50:00,95.154,95.167,95.1,95.124,782799998.0
2006-11-23 02:55:00,95.133,95.148,95.105,95.111,1163199995.0
2006-11-23 03:00:00,95.125,95.131,95.091,95.1,1282799995.0
2006-11-23 03:05:00,95.109,95.139,95.097,95.131,1373099996.0
2006-11-23 03:10:00,95.115,95.155,95.115,95.125,1101999994.0
2006-11-23 03:15:00,95.118,95.144,95.106,95.116,1055099990.0
2006-11-23 03:20:00,95.127,95.136,95.081,95.096,1049600002.0
2006-11-23 03:25:00,95.095,95.118,95.085,95.11,946899998.0
2006-11-23 03:30:00,95.11,95.129,95.085,95.113,941499993.0
2006-11-23 03:35:00,95.097,95.126,95.084,95.103,746899991.0
2006-11-23 03:40:00,95.092,95.117,95.035,95.072,1012299989.0
2006-11-23 03:45:00,95.041,95.084,95.041,95.059,782199999.0
2006-11-23 03:50:00,95.043,95.072,95.026,95.033,988600008.0
2006-11-23 03:55:00,95.049,95.099,95.047,95.078,1172999995.0
2006-11-23 04:00:00,95.045,95.078,95.032,95.053,1004400009.0
2006-11-23 04:05:00,95.035,95.054,95.015,95.015,983099996.0
2006-11-23 04:10:00,95.018,95.043,94.999,95.025,890299999.0
2006-11-23 04:15:00,95.023,95.027,94.959,95.008,943099994.0
2006-11-23 04:20:00,94.989,95.03,94.967,94.995,865900000.0
2006-11-23 04:25:00,95.02,95.035,94.989,95.025,755499997.0
2006-11-23 04:30:00,95.021,95.031,94.993,95.01,850999998.0
2006-11-23 04:35:00,95.031,95.046,94.994,95.001,1159099999.0
2006-11-23 04:40:00,95.007,95.03,94.996,95.004,1074699998.0
2006-11-23 04:45:00,95.028,95.033,94.982,95.02,890299999.0
2006-11-23 04:50:00,95.014,95.038,94.998,94.998,771899999.0
2006-11-23 04:55:00,95.012,95.041,94.986,95.02,984200001.0
2006-11-23 05:00:00,95.025,95.03,94.977,95.009,1415000002.0
2006-11-23 05:05:00,95.006,95.035,94.97,94.99,912300000.0
2006-11-23 05:10:00,94.99,95.015,94.967,95.012,937400000.0
2006-11-23 05:15:00,94.992,95.022,94.974,95.005,696299996.0
2006-11-23 05:20:00,95.012,95.02,94.984,95.007,1069199997.0
2006-11-23 05:25:00,94.997,95.029,94.98,95.018,1015999995.0
2006-11-23 05:30:00,95.0,95.038,94.989,95.025,597100004.0
2006-11-23 05:35:00,95.034,95.038,94.992,95.033,899300002.0
2006-11-23 05:40:00,95.016,95.046,95.003,95.023,935300006.0
2006-11-23 05:45:00,95.022,95.043,94.968,95.02,1022999992.0
2006-11-23 05:50:00,95.028,95.057,95.009,95.018,1112799991.0
2006-11-23 05:55:00,95.007,95.053,94.998,95.026,905899995.0
2006-11-23 06:00:00,95.023,95.034,95.002,95.024,983599999.0
2006-11-23 06:05:00,95.004,95.035,94.999,95.027,1067499992.0
2006-11-23 06:10:00,95.022,95.026,94.977,95.004,921999996.0
2006-11-23 06:15:00,94.992,95.024,94.985,95.016,989299998.0
2006-11-23 06:20:00,95.009,95.021,94.983,95.003,1020299990.0
2006-11-23 06:25:00,95.014,95.019,94.979,95.004,975700005.0
2006-11-23 06:30:00,94.99,95.021,94.987,95.009,675200000.0
2006-11-23 06:35:00,95.013,95.026,94.977,95.015,633899995.0
2006-11-23 06:40:00,95.0,95.023,94.958,94.997,1018999996.0
2006-11-23 06:45:00,94.991,95.029,94.988,94.989,781000003.0
2006-11-23 06:50:00,94.993,95.024,94.983,94.988,1059900003.0
2006-11-23 06:55:00,94.988,95.019,94.98,94.986,1102299992.0
2006-11-23 07:00:00,94.989,95.018,94.976,94.996,788599997.0
2006-11-23 07:05:00,95.005,95.023,94.984,95.018,918000006.0
2006-11-23 07:10:00,95.002,95.015,94.975,94.995,1168500002.0
2006-11-23 07:15:00,94.992,95.011,94.977,94.997,816099992.0
2006-11-23 07:20:00,94.983,95.007,94.97,95.001,1028099998.0
2006-11-23 07:25:00,94.997,95.021,94.964,94.984,938399994.0
2006-11-23 07:30:00,95.0,95.005,94.955,94.982,834599998.0
2006-11-23 07:35:00,94.98,95.012,94.975,95.005,1067099998.0
2006-11-23 07:40:00,95.001,95.011,94.97,94.993,1104999999.0
2006-11-23 07:45:00,94.959,95.0,94.959,94.975,936500005.0
2006-11-23 07:50:00,94.993,94.999,94.953,94.956,859299991.0
2006-11-23 07:55:00,94.973,94.994,94.944,94.95,963200000.0
2006-11-23 08:00:00,94.973,94.996,94.95,94.99,1055199993.0
2006-11-23 08:05:00,94.966,94.983,94.933,94.963,1011899992.0
2006-11-23 08:10:00,94.96,94.961,94.913,94.93,1361199990.0
2006-11-23 08:15:00,94.947,94.956,94.902,94.938,1012899994.0
2006-11-23 08:20:00,94.943,94.965,94.918,94.938,964999991.0
2006-11-23 08:25:00,94.927,94.958,94.92,94.945,1072599998.0
2006-11-23 08:30:00,94.95,94.962,94.928,94.939,951799997.0
2006-11-23 08:35:00,94.95,94.959,94.924,94.947,1316799996.0
2006-11-23 08:40:00,94.945,94.972,94.936,94.936,1310500003.0
2006-11-23 08:45:00,94.958,94.97,94.927,94.944,1172399996.0
2006-11-23 08:50:00,94.935,94.95,94.896,94.921,958100002.0
2006-11-23 08:55:00,94.931,94.942,94.897,94.903,1114499987.0
2006-11-23 09:00:00,94.908,94.939,94.895,94.913,1157399995.0
2006-11-23 09:05:00,94.928,94.976,94.914,94.954,1220899987.0
2006-11-23 09:10:00,94.953,94.974,94.921,94.933,931799996.0
2006-11-23 09:15:00,94.935,94.953,94.897,94.93,817899993.0
2006-11-23 09:20:00,94.95,94.998,94.924,94.979,1391099990.0
2006-11-23 09:25:00,94.995,95.012,94.955,94.998,1458600002.0
2006-11-23 09:30:00,94.987,95.015,94.961,94.994,940799999.0
2006-11-23 09:35:00,94.997,95.046,94.972,94.985,1258700002.0
2006-11-23 09:40:00,94.974,94.987,94.938,94.945,844999997.0
2006-11-23 09:45:00,94.965,94.99,94.937,94.99,907899994.0
2006-11-23 09:50:00,94.988,95.004,94.968,94.987,893199998.0
2006-11-23 09:55:00,94.955,94.988,94.933,94.941,1218100004.0
2006-11-23 10:00:00,94.944,94.985,94.935,94.955,1105499994.0
2006-11-23 10:05:00,94.951,95.028,94.94,95.016,1038399988.0
2006-11-23 10:10:00,95.008,95.054,94.999,94.999,784099998.0
2006-11-23 10:15:00,95.012,95.038,94.994,95.031,985999996.0
2006-11-23 10:20:00,95.033,95.042,94.999,95.023,1113899996.0
2006-11-23 10:25:00,95.019,95.037,95.007,95.007,887600000.0
2006-11-23 10:30:00,95.007,95.033,94.978,95.008,996999997.0
2006-11-23 10:35:00,94.99,95.009,94.961,94.982,1002599991.0
2006-11-23 10:40:00,94.969,95.003,94.93,94.952,1453000001.0
2006-11-23 10:45:00,94.95,94.962,94.914,94.943,923500001.0
2006-11-23 10:50:00,94.951,94.958,94.899,94.956,1042099999.0
2006-11-23 10:55:00,94.941,94.96,94.915,94.932,1115499991.0
2006-11-23 11:00:00,94.942,95.002,94.91,95.002,1215900005.0
2006-11-23 11:05:00,94.988,95.096,94.979,95.073,847099998.0
2006-11-23 11:10:00,95.092,95.125,95.074,95.111,1320899996.0
2006-11-23 11:15:00,95.104,95.129,95.074,95.082,1298499990.0
2006-11-23 11:20:00,95.081,95.113,95.068,95.091,1116699997.0
2006-11-23 11:25:00,95.098,95.131,95.072,95.093,1137899998.0
2006-11-23 11:30:00,95.103,95.126,95.082,95.097,1509099992.0
2006-11-23 11:35:00,95.083,95.115,95.058,95.086,1216200002.0
2006-11-23 11:40:00,95.1,95.114,95.062,95.076,1620600000.0
2006-11-23 11:45:00,95.083,95.104,95.048,95.05,1097100005.0
2006-11-23 11:50:00,95.038,95.068,94.99,95.015,998899999.0
2006-11-23 11:55:00,95.041,95.064,95.0,95.013,1020699992.0
2006-11-23 12:00:00,95.013,95.056,94.981,95.041,1628699996.0
2006-11-23 12:05:00,95.033,95.063,95.013,95.055,1081299991.0
2006-11-23 12:10:00,95.058,95.097,95.037,95.097,1043100001.0
2006-11-23 12:15:00,95.097,95.149,95.08,95.11,1166799991.0
2006-11-23 12:20:00,95.122,95.122,95.066,95.084,1398199985.0
2006-11-23 12:25:00,95.051,95.095,95.031,95.057,1151099999.0
2006-11-23 12:30:00,95.048,95.065,95.017,95.061,1030400001.0
2006-11-23 12:35:00,95.051,95.081,95.036,95.059,1000300000.0
2006-11-23 12:40:00,95.063,95.075,95.0,95.015,1096400004.0
2006-11-23 12:45:00,94.991,95.054,94.991,95.054,1304199998.0
2006-11-23 12:50:00,95.058,95.092,95.025,95.075,1171599997.0
2006-11-23 12:55:00,95.078,95.083,95.03,95.055,819699992.0
2006-11-23 13:00:00,95.057,95.08,95.005,95.009,1196099994.0
2006-11-23 13:05:00,95.024,95.039,94.995,95.024,1045099995.0
2006-11-23 13:10:00,95.023,95.052,95.012,95.018,1239899989.0
2006-11-23 13:15:00,95.036,95.051,94.984,95.035,860099993.0
2006-11-23 13:20:00,95.045,95.052,95.007,95.011,1097999995.0
2006-11-23 13:25:00,95.006,95.04,94.997,95.015,1059499987.0
2006-11-23 13:30:00,95.0,95.013,94.931,94.958,1068200004.0
2006-11-23 13:35:00,94.965,95.002,94.947,94.962,838199995.0
2006-11-23 13:40:00,94.967,95.02,94.947,95.02,1030999990.0
2006-11-23 13:45:00,95.035,95.08,95.017,95.063,1131399988.0
2006-11-23 13:50:00,95.078,95.078,95.025,95.068,1423700002.0
2006-11-23 13:55:00,95.054,95.075,95.036,95.061,1027499998.0
2006-11-23 14:00:00,95.048,95.076,95.033,95.037,1210199993.0
2006-11-23 14:05:00,95.03,95.051,95.018,95.018,807400001.0
2006-11-23 14:10:00,95.025,95.086,95.015,95.056,1081200000.0
2006-11-23 14:15:00,95.046,95.119,95.046,95.108,1202599998.0
2006-11-23 14:20:00,95.106,95.153,95.069,95.143,1077699998.0
2006-11-23 14:25:00,95.116,95.155,95.097,95.113,1338000002.0
2006-11-23 14:30:00,95.11,95.11,95.017,95.035,907499998.0
2006-11-23 14:35:00,95.052,95.076,95.024,95.053,885300003.0
2006-11-23 14:40:00,95.058,95.073,95.026,95.05,1125799991.0
2006-11-23 14:45:00,95.038,95.07,95.023,95.03,1018799990.0
2006-11-23 14:50:00,95.053,95.064,95.01,95.037,1473700001.0
2006-11-23 14:55:00,95.025,95.038,94.983,95.02,1198499994.0
2006-11-23 15:00:00,95.014,95.062,95.01,95.038,997799994.0
2006-11-23 15:05:00,95.041,95.074,95.036,95.067,1028800003.0
2006-11-23 15:10:00,95.062,95.078,95.016,95.016,1078999991.0
2006-11-23 15:15:00,95.005,95.062,95.003,95.048,1214599996.0
2006-11-23 15:20:00,95.05,95.078,95.011,95.049,1203799999.0
2006-11-23 15:25:00,95.06,95.098,95.052,95.076,1471799997.0
2006-11-23 15:30:00,95.076,95.089,95.015,95.027,1110599988.0
2006-11-23 15:35:00,95.042,95.07,95.018,95.052,1159199995.0
2006-11-23 15:40:00,95.053,95.081,95.034,95.041,962899994.0
2006-11-23 15:45:00,95.027,95.057,95.008,95.024,1100500006.0
2006-11-23 15:50:00,95.018,95.029,94.979,95.009,1290699993.0
2006-11-23 15:55:00,95.003,95.038,94.984,95.013,1210299999.0
2006-11-23 16:00:00,94.992,95.042,94.992,95.014,1007599992.0
2006-11-23 16:05:00,95.01,95.028,94.977,95.015,811900010.0
2006-11-23 16:10:00,94.996,95.023,94.953,95.013,998699993.0
2006-11-23 16:15:00,95.01,95.015,94.948,94.989,1192999994.0
2006-11-23 16:20:00,95.001,95.001,94.943,94.966,1120699997.0
2006-11-23 16:25:00,94.951,94.975,94.921,94.921,992800001.0
2006-11-23 16:30:00,94.937,94.958,94.912,94.938,910499996.0
2006-11-23 16:35:00,94.93,94.969,94.922,94.947,1130699994.0
2006-11-23 16:40:00,94.939,94.978,94.93,94.978,1189200004.0
2006-11-23 16:45:00,94.975,95.021,94.953,95.0,1111499999.0
2006-11-23 16:50:00,94.987,95.005,94.961,94.965,1108100006.0
2006-11-23 16:55:00,94.978,95.025,94.96,95.0,1061899998.0
2006-11-23 17:00:00,94.994,95.109,94.99,95.076,1040000007.0
2006-11-23 17:05:00,95.113,95.122,95.063,95.074,987700000.0
2006-11-23 17:10:00,95.07,95.077,95.02,95.055,1153499991.0
2006-11-23 17:15:00,95.049,95.063,95.022,95.043,1077700005.0
2006-11-23 17:20:00,95.037,95.067,95.005,95.018,875699997.0
2006-11-23 17:25:00,94.995,95.013,94.939,94.971,847300000.0
2006-11-23 17:30:00,94.948,95.009,94.931,94.945,1471599999.0
2006-11-23 17:35:00,94.955,94.982,94.939,94.978,1206899998.0
2006-11-23 17:40:00,94.947,94.971,94.925,94.943,1157399987.0
2006-11-23 17:45:00,94.963,94.972,94.91,94.925,1227399995.0
2006-11-23 17:50:00,94.909,94.941,94.883,94.913,1034299997.0
2006-11-23 17:55:00,94.904,94.925,94.876,94.888,1071499994.0
2006-11-23 18:00:00,94.901,94.95,94.879,94.93,7468699962.0
2006-11-23 18:05:00,94.94,94.94,94.92,94.93,7289599956.0
2006-11-23 18:10:00,94.929,94.94,94.883,94.884,5940099973.0
2006-11-23 18:15:00,94.96,94.96,94.881,94.897,3543099973.0
2006-11-23 18:20:00,94.909,94.95,94.887,94.92,9313999962.0
2006-11-23 18:25:00,94.872,94.893,94.842,94.876,8114499989.0
2006-11-23 18:30:00,94.888,94.91,94.811,94.842,8138799955.0
2006-11-23 18:35:00,94.848,94.897,94.813,94.866,5653499990.0
2006-11-23 18:40:00,94.883,94.902,94.853,94.858,5207299987.0
2006-11-23 18:45:00,94.876,94.946,94.858,94.925,3092400001.0
2006-11-23 18:50:00,94.92,94.958,94.876,94.95,5987799992.0
2006-11-23 18:55:00,94.955,94.962,94.921,94.953,4617300000.0
2006-11-23 19:00:00,94.935,94.957,94.9,94.924,2116900003.0
2006-11-23 19:05:00,94.913,94.95,94.879,94.943,5612599987.0
2006-11-23 19:10:00,94.941,94.964,94.92,94.94,1774199985.0
2006-11-23 19:15:00,94.959,94.967,94.925,94.948,3903599988.0
2006-11-23 19:20:00,94.949,94.957,94.891,94.932,4282199998.0
2006-11-23 19:25:00,94.917,94.938,94.871,94.906,5585999991.0
2006-11-23 19:30:00,94.912,94.912,94.868,94.901,4226199999.0
2006-11-23 19:35:00,94.908,94.917,94.864,94.885,3223700001.0
2006-11-23 19:40:00,94.864,94.901,94.854,94.859,3913299977.0
2006-11-23 19:45:00,94.871,94.887,94.841,94.861,3517200008.0
2006-11-23 19:50:00,94.847,94.887,94.841,94.866,3043499982.0
2006-11-23 19:55:00,94.865,94.878,94.825,94.867,3437099993.0
2006-11-23 20:00:00,94.844,94.868,94.818,94.834,2379099994.0
2006-11-23 20:05:00,94.832,94.874,94.825,94.842,2774899988.0
2006-11-23 20:10:00,94.853,94.88,94.814,94.835,5242799985.0
2006-11-23 20:15:00,94.832,94.882,94.832,94.859,4912699979.0
2006-11-23 20:20:00,94.852,94.855,94.812,94.85,4224499975.0
2006-11-23 20:25:00,94.836,94.89,94.822,94.89,5913299981.0
2006-11-23 20:30:00,94.9,94.9,94.784,94.798,4306400000.0
2006-11-23 20:35:00,94.791,94.848,94.787,94.811,4262699968.0
2006-11-23 20:40:00,94.829,94.861,94.818,94.844,5208399985.0
2006-11-23 20:45:00,94.851,94.856,94.807,94.822,4474999978.0
2006-11-23 20:50:00,94.812,94.853,94.786,94.836,4204799975.0
2006-11-23 20:55:00,94.85,94.865,94.799,94.813,5354699979.0
2006-11-23 21:00:00,94.88,94.88,94.819,94.855,2504099989.0
2006-11-23 21:05:00,94.87,94.894,94.831,94.831,2086699999.0
2006-11-23 21:10:00,94.842,94.867,94.804,94.843,3191899984.0
2006-11-23 21:15:00,94.839,94.862,94.805,94.862,4856199991.0
2006-11-23 21:20:00,94.86,94.891,94.795,94.888,6596299973.0
2006-11-23 21:25:00,94.867,94.908,94.833,94.874,3502800010.0
2006-11-23 21:30:00,94.86,94.887,94.836,94.85,2634699985.0
2006-11-23 21:35:00,94.878,94.885,94.834,94.88,1598399990.0
2006-11-23 21:40:00,94.878,94.89,94.838,94.89,3795099997.0
2006-11-23 21:45:00,94.852,94.891,94.837,94.847,3254600001.0
2006-11-23 21:50:00,94.842,94.879,94.831,94.842,1433300002.0
2006-11-23 21:55:00,94.883,94.897,94.845,94.867,1612699994.0
2006-11-23 22:00:00,94.851,94.879,94.817,94.855,3822699989.0
2006-11-23 22:05:00,94.839,94.862,94.818,94.861,1281899985.0
2006-11-23 22:10:00,94.856,94.894,94.84,94.857,1719499996.0
2006-11-23 22:15:00,94.867,94.88,94.842,94.85,1754399997.0
2006-11-23 22:20:00,94.86,94.888,94.84,94.855,1036199991.0
2006-11-23 22:25:00,94.843,94.88,94.83,94.83,1639299994.0
2006-11-23 22:30:00,94.857,94.897,94.825,94.843,1969600000.0
2006-11-23 22:35:00,94.838,94.905,94.836,94.875,1416999997.0
2006-11-23 22:40:00,94.88,94.92,94.847,94.859,2028799997.0
2006-11-23 22:45:00,94.889,94.911,94.85,94.875,2036999996.0
2006-11-23 22:50:00,94.883,94.9,94.825,94.878,1566600001.0
2006-11-23 22:55:00,94.868,94.904,94.81,94.813,1291099994.0
2006-11-23 23:00:00,94.864,94.89,94.847,94.853,636999997.0
2006-11-23 23:05:00,94.881,94.899,94.848,94.868,951799992.0
2006-11-23 23:10:00,94.878,94.894,94.855,94.878,1221700001.0
2006-11-23 23:15:00,94.862,94.91,94.846,94.896,1229900000.0
2006-11-23 23:20:00,94.882,94.912,94.85,94.865,936199997.0
2006-11-23 23:25:00,94.855,94.905,94.849,94.861,1234800006.0
2006-11-23 23:30:00,94.88,94.902,94.84,94.856,1128000005.0
2006-11-23 23:35:00,94.88,94.907,94.837,94.882,1194199996.0
2006-11-23 23:40:00,94.887,94.91,94.861,94.907,1383400005.0
2006-11-23 23:45:00,94.906,94.922,94.883,94.892,900000002.0
2006-11-23 23:50:00,94.887,94.919,94.887,94.912,1022899996.0
2006-11-23 23:55:00,94.904,94.931,94.889,94.928,854999993.0
2006-11-24 00:00:00,94.92,94.996,94.877,94.951,794399996.0
2006-11-24 00:05:00,94.956,94.969,94.91,94.942,1114499999.0
2006-11-24 00:10:00,94.977,94.989,94.929,94.936,1160399997.0
2006-11-24 00:15:00,94.911,94.955,94.911,94.95,1041100000.0
2006-11-24 00:20:00,94.939,94.982,94.926,94.95,1227699998.0
2006-11-24 00:25:00,94.964,94.997,94.944,94.997,1055699990.0
2006-11-24 00:30:00,94.978,94.998,94.933,94.933,882400001.0
2006-11-24 00:35:00,94.95,95.0,94.95,94.99,1266800007.0
2006-11-24 00:40:00,94.981,95.01,94.953,94.973,1283399991.0
2006-11-24 00:45:00,94.977,95.005,94.957,94.966,1204999995.0
2006-11-24 00:50:00,94.975,94.985,94.937,94.958,981500002.0
2006-11-24 00:55:00,94.959,95.0,94.958,94.986,961199999.0
2006-11-24 01:00:00,94.979,95.008,94.954,94.985,798599991.0
2006-11-24 01:05:00,95.0,95.01,94.956,94.978,768399993.0
2006-11-24 01:10:00,94.99,94.99,94.938,94.966,1264700005.0
2006-11-24 01:15:00,94.961,94.975,94.916,94.94,975199997.0
2006-11-24 01:20:00,94.948,94.961,94.915,94.945,872200002.0
2006-11-24 01:25:00,94.939,94.961,94.91,94.943,1307500002.0
2006-11-24 01:30:00,94.957,94.957,94.887,94.925,1052299996.0
2006-11-24 01:35:00,94.91,94.94,94.897,94.925,1105499999.0
2006-11-24 01:40:00,94.927,94.96,94.924,94.953,992900000.0
2006-11-24 01:45:00,94.939,94.966,94.916,94.934,1334299994.0
2006-11-24 01:50:00,94.94,94.972,94.921,94.972,1242500005.0
2006-11-24 01:55:00,94.98,94.995,94.954,94.973,1621199995.0
2006-11-24 02:00:00,94.956,94.986,94.938,94.958,1155599992.0
2006-11-24 02:05:00,94.958,94.985,94.938,94.964,1073700004.0
2006-11-24 02:10:00,94.95,94.994,94.943,94.985,1185500003.0
2006-11-24 02:15:00,94.976,95.022,94.959,95.014,1254300000.0
2006-11-24 02:20:00,95.01,95.034,94.989,95.022,1011099995.0
2006-11-24 02:25:00,95.01,95.03,94.989,95.014,1090699995.0
2006-11-24 02:30:00,95.013,95.048,94.991,95.023,812299998.0
2006-11-24 02:35:00,95.021,95.075,95.021,95.055,976199993.0
2006-11-24 02:40:00,95.068,95.077,95.044,95.065,1267999996.0
2006-11-24 02:45:00,95.073,95.095,95.048,95.08,1045599995.0
2006-11-24 02:50:00,95.079,95.092,95.042,95.085,1198499996.0
2006-11-24 02:55:00,95.087,95.095,95.051,95.061,1183499996.0
2006-11-24 03:00:00,95.075,95.093,95.048,95.086,893000002.0
2006-11-24 03:05:00,95.085,95.121,95.066,95.096,1154999991.0
2006-11-24 03:10:00,95.097,95.121,95.079,95.12,1075200005.0
2006-11-24 03:15:00,95.094,95.126,95.082,95.107,816100001.0
2006-11-24 03:20:00,95.09,95.11,95.069,95.087,1000199997.0
2006-11-24 03:25:00,95.079,95.1,95.068,95.08,569299998.0
2006-11-24 03:30:00,95.091,95.105,95.057,95.081,1181399994.0
2006-11-24 03:35:00,95.079,95.114,95.071,95.083,952400000.0
2006-11-24 03:40:00,95.09,95.114,95.065,95.1,1234299991.0
2006-11-24 03:45:00,95.084,95.142,95.065,95.124,999899996.0
2006-11-24 03:50:00,95.109,95.149,95.096,95.1,1130400003.0
2006-11-24 03:55:00,95.12,95.13,95.084,95.091,1035999993.0
2006-11-24 04:00:00,95.079,95.114,95.079,95.111,958100000.0
2006-11-24 04:05:00,95.092,95.113,95.062,95.062,1097699999.0
2006-11-24 04:10:00,95.078,95.102,95.068,95.08,821000004.0
2006-11-24 04:15:00,95.08,95.087,95.031,95.061,909800005.0
2006-11-24 04:20:00,95.041,95.102,95.041,95.095,793199998.0
2006-11-24 04:25:00,95.095,95.105,95.058,95.07,997700009.0
2006-11-24 04:30:00,95.076,95.098,95.039,95.073,1117000002.0
2006-11-24 04:35:00,95.073,95.102,95.049,95.049,1117899992.0
2006-11-24 04:40:00,95.06,95.08,95.043,95.075,791599991.0
2006-11-24 04:45:00,95.049,95.082,95.038,95.048,905500003.0
2006-11-24 04:50:00,95.066,95.09,95.049,95.051,940399996.0
2006-11-24 04:55:00,95.078,95.078,95.024,95.03,784199997.0
2006-11-24 05:00:00,95.025,95.059,95.001,95.016,1259200001.0
2006-11-24 05:05:00,94.999,95.055,94.999,95.033,1140299999.0
2006-11-24 05:10:00,95.052,95.064,95.013,95.055,881899996.0
2006-11-24 05:15:00,95.063,95.079,95.014,95.031,1175000002.0
2006-11-24 05:20:00,95.039,95.05,94.989,95.023,1175299991.0
2006-11-24 05:25:00,95.017,95.053,94.993,95.01,1275899995.0
2006-11-24 05:30:00,95.029,95.05,95.01,95.012,1153699998.0
2006-11-24 05:35:00,94.994,95.028,94.981,95.005,797400002.0
2006-11-24 05:40:00,95.02,95.026,94.979,94.994,1073700003.0
2006-11-24 05:45:00,95.015,95.035,94.967,95.009,627699996.0
2006-11-24 05:50:00,95.006,95.035,94.977,94.99,1006399994.0
2006-11-24 05:55:00,94.975,95.019,94.948,94.966,648900002.0
2006-11-24 06:00:00,94.977,95.009,94.942,94.985,764399997.0
2006-11-24 06:05:00,94.989,95.013,94.967,95.003,1336399989.0
2006-11-24 06:10:00,95.008,95.025,94.974,95.005,930099992.0
2006-11-24 06:15:00,95.018,95.034,94.991,95.02,908799992.0
2006-11-24 06:20:00,95.014,95.043,94.994,95.028,1095499997.0
2006-11-24 06:25:00,95.018,95.05,94.995,95.043,844000003.0
2006-11-24 06:30:00,95.04,95.05,95.007,95.035,947099993.0
2006-11-24 06:35:00,95.042,95.062,95.018,95.048,1105999995.0
2006-11-24 06:40:00,95.053,95.072,95.039,95.059,860699990.0
2006-11-24 06:45:00,95.052,95.066,95.033,95.055,707699996.0
2006-11-24 06:50:00,95.058,95.071,95.029,95.063,1018000014.0
2006-11-24 06:55:00,95.052,95.07,95.029,95.041,1143199998.0
2006-11-24 07:00:00,95.046,95.077,95.02,95.056,1034699992.0
2006-11-24 07:05:00,95.054,95.098,95.048,95.075,598699992.0
2006-11-24 07:10:00,95.079,95.101,95.063,95.087,1455300000.0
2006-11-24 07:15:00,95.091,95.098,95.049,95.077,993499993.0
2006-11-24 07:20:00,95.092,95.1,95.065,95.098,1110899996.0
2006-11-24 07:25:00,95.077,95.095,95.049,95.066,1206999989.0
2006-11-24 07:30:00,95.068,95.083,94.995,95.06,762199996.0
2006-11-24 07:35:00,95.075,95.085,95.041,95.059,1161499996.0
2006-11-24 07:40:00,95.077,95.083,95.048,95.071,1005099997.0
2006-11-24 07:45:00,95.029,95.084,95.029,95.074,891599997.0
2006-11-24 07:50:00,95.062,95.084,95.038,95.078,1032899994.0
2006-11-24 07:55:00,95.067,95.093,95.055,95.082,1076199994.0
2006-11-24 08:00:00,95.057,95.077,95.031,95.065,648599999.0
2006-11-24 08:05:00,95.037,95.082,95.037,95.074,1065100000.0
2006-11-24 08:10:00,95.061,95.092,95.043,95.07,1148499997.0
2006-11-24 08:15:00,95.085,95.093,95.05,95.054,923500002.0
2006-11-24 08:20:00,95.066,95.097,95.046,95.082,1034999998.0
2006-11-24 08:25:00,95.083,95.098,95.064,95.07,1492899988.0
2006-11-24 08:30:00,95.089,95.095,95.057,95.083,1024699990.0
2006-11-24 08:35:00,95.042,95.097,95.03,95.05,1213899995.0
2006-11-24 08:40:00,95.054,95.09,95.045,95.051,1057499998.0
2006-11-24 08:45:00,95.064,95.087,95.047,95.074,1163599997.0
2006-11-24 08:50:00,95.074,95.097,95.048,95.07,1103599996.0
2006-11-24 08:55:00,95.058,95.08,95.033,95.055,1136300000.0
2006-11-24 09:00:00,95.062,95.075,95.002,95.022,1297200002.0
2006-11-24 09:05:00,95.025,95.057,94.992,95.043,1013799994.0
2006-11-24 09:10:00,95.023,95.067,95.013,95.05,1211599988.0
2006-11-24 09:15:00,95.062,95.083,95.021,95.076,600099996.0
2006-11-24 09:20:00,95.078,95.117,95.053,95.095,1265499995.0
2006-11-24 09:25:00,95.085,95.121,95.068,95.097,1153199999.0
2006-11-24 09:30:00,95.092,95.112,95.06,95.088,1275399999.0
2006-11-24 09:35:00,95.098,95.117,95.07,95.105,1158900000.0
2006-11-24 09:40:00,95.107,95.129,95.074,95.104,1023699987.0
2006-11-24 09:45:00,95.118,95.185,95.104,95.179,1027199997.0
2006-11-24 09:50:00,95.185,95.228,95.168,95.209,952399990.0
2006-11-24 09:55:00,95.22,95.254,95.2,95.233,1418099986.0
2006-11-24 10:00:00,95.233,95.249,95.195,95.203,916599999.0
2006-11-24 10:05:00,95.216,95.228,95.194,95.205,1015899991.0
2006-11-24 10:10:00,95.171,95.223,95.171,95.207,1117500002.0
2006-11-24 10:15:00,95.202,95.216,95.117,95.117,1230900001.0
2006-11-24 10:20:00,95.13,95.144,95.021,95.057,1326499997.0
2006-11-24 10:25:00,95.063,95.248,95.052,95.214,1138599998.0
2006-11-24 10:30:00,95.256,95.531,95.252,95.483,818800004.0
2006-11-24 10:35:00,95.465,95.536,95.38,95.467,1271599991.0
2006-11-24 10:40:00,95.46,95.535,95.46,95.495,1264999989.0
2006-11-24 10:45:00,95.543,95.614,95.496,95.598,1338599993.0
2006-11-24 10:50:00,95.59,95.609,95.511,95.556,1126199994.0
2006-11-24 10:55:00,95.552,95.615,95.495,95.615,979900006.0
2006-11-24 11:00:00,95.617,95.623,95.531,95.533,1042800005.0
2006-11-24 11:05:00,95.522,95.56,95.501,95.501,1189600008.0
2006-11-24 11:10:00,95.518,95.556,95.485,95.527,1491099990.0
2006-11-24 11:15:00,95.541,95.65,95.538,95.64,1285999995.0
2006-11-24 11:20:00,95.631,95.644,95.576,95.612,1248800006.0
2006-11-24 11:25:00,95.627,95.641,95.574,95.602,1040499997.0
2006-11-24 11:30:00,95.595,95.601,95.531,95.567,1332699996.0
2006-11-24 11:35:00,95.54,95.618,95.533,95.603,1079199996.0
2006-11-24 11:40:00,95.617,95.635,95.565,95.585,1290399999.0
2006-11-24 11:45:00,95.583,95.629,95.578,95.612,1082900002.0
2006-11-24 11:50:00,95.606,95.64,95.586,95.596,1330399995.0
2006-11-24 11:55:00,95.61,95.611,95.566,95.594,1158399992.0
2006-11-24 12:00:00,95.59,95.636,95.578,95.62,1203400004.0
2006-11-24 12:05:00,95.618,95.625,95.575,95.62,1125699995.0
2006-11-24 12:10:00,95.624,95.656,95.597,95.613,1051000005.0
2006-11-24 12:15:00,95.603,95.658,95.585,95.636,1126099995.0
2006-11-24 12:20:00,95.654,95.75,95.644,95.695,1249299984.0
2006-11-24 12:25:00,95.661,95.704,95.628,95.685,1110799995.0
2006-11-24 12:30:00,95.675,95.739,95.654,95.687,809399996.0
2006-11-24 12:35:00,95.687,95.71,95.638,95.642,947399993.0
2006-11-24 12:40:00,95.629,95.672,95.622,95.649,957300006.0
2006-11-24 12:45:00,95.629,95.687,95.626,95.648,1391399990.0
2006-11-24 12:50:00,95.666,95.715,95.62,95.715,900299996.0
2006-11-24 12:55:00,95.662,95.696,95.593,95.62,1327800010.0
2006-11-24 13:00:00,95.61,95.684,95.6,95.648,1140300000.0
2006-11-24 13:05:00,95.648,95.665,95.616,95.652,1266300007.0
2006-11-24 13:10:00,95.648,95.693,95.634,95.669,1352199994.0
2006-11-24 13:15:00,95.669,95.702,95.649,95.669,1152099985.0
2006-11-24 13:20:00,95.677,95.677,95.565,95.577,1102399989.0
2006-11-24 13:25:00,95.575,95.638,95.567,95.638,1020899999.0
2006-11-24 13:30:00,95.633,95.701,95.594,95.683,944300001.0
2006-11-24 13:35:00,95.671,95.671,95.539,95.577,1157199998.0
2006-11-24 13:40:00,95.592,95.592,95.476,95.504,1069000009.0
2006-11-24 13:45:00,95.522,95.612,95.511,95.604,1452999987.0
2006-11-24 13:50:00,95.6,95.631,95.574,95.627,1242599997.0
2006-11-24 13:55:00,95.621,95.733,95.603,95.711,1136399997.0
2006-11-24 14:00:00,95.749,95.806,95.672,95.692,1258299993.0
2006-11-24 14:05:00,95.688,95.712,95.653,95.692,869999994.0
2006-11-24 14:10:00,95.676,95.676,95.607,95.62,1137399991.0
2006-11-24 14:15:00,95.621,95.687,95.597,95.666,1099399996.0
2006-11-24 14:20:00,95.653,95.683,95.632,95.68,1064500007.0
2006-11-24 14:25:00,95.659,95.693,95.619,95.637,937999998.0
2006-11-24 14:30:00,95.611,95.641,95.564,95.603,1231699993.0
2006-11-24 14:35:00,95.603,95.64,95.575,95.617,1195300001.0
2006-11-24 14:40:00,95.659,95.67,95.601,95.631,984200000.0
2006-11-24 14:45:00,95.61,95.67,95.606,95.632,1163999999.0
2006-11-24 14:50:00,95.647,95.667,95.594,95.633,1468500004.0
2006-11-24 14:55:00,95.636,95.67,95.582,95.625,1126200000.0
2006-11-24 15:00:00,95.653,95.653,95.58,95.606,824399996.0
2006-11-24 15:05:00,95.59,95.67,95.579,95.651,975899999.0
2006-11-24 15:10:00,95.644,95.644,95.588,95.613,1041599988.0
2006-11-24 15:15:00,95.599,95.64,95.583,95.583,1217899998.0
2006-11-24 15:20:00,95.597,95.646,95.563,95.624,1224699999.0
2006-11-24 15:25:00,95.613,95.634,95.595,95.607,1103399996.0
2006-11-24 15:30:00,95.63,95.675,95.623,95.629,1049299999.0
2006-11-24 15:35:00,95.637,95.688,95.624,95.666,875499996.0
2006-11-24 15:40:00,95.672,95.672,95.624,95.647,1204099991.0
2006-11-24 15:45:00,95.643,95.695,95.64,95.67,1114799998.0
2006-11-24 15:50:00,95.682,95.708,95.659,95.685,1208000001.0
2006-11-24 15:55:00,95.698,95.717,95.629,95.641,1153399998.0
2006-11-24 16:00:00,95.641,95.668,95.61,95.61,1136099994.0
2006-11-24 16:05:00,95.616,95.641,95.592,95.592,931899995.0
2006-11-24 16:10:00,95.583,95.631,95.578,95.589,1021399991.0
2006-11-24 16:15:00,95.586,95.602,95.55,95.574,984499997.0
2006-11-24 16:20:00,95.577,95.612,95.548,95.596,1406299999.0
2006-11-24 16:25:00,95.599,95.622,95.577,95.61,848799994.0
2006-11-24 16:30:00,95.609,95.657,95.602,95.62,984599995.0
2006-11-24 16:35:00,95.604,95.627,95.55,95.622,1278199991.0
2006-11-24 16:40:00,95.63,95.637,95.584,95.632,1135099986.0
2006-11-24 16:45:00,95.618,95.638,95.599,95.63,1105300001.0
2006-11-24 16:50:00,95.62,95.639,95.596,95.599,1276799996.0
2006-11-24 16:55:00,95.593,95.622,95.576,95.61,1256300001.0
2006-11-24 17:00:00,95.618,95.62,95.562,95.594,1033099995.0
2006-11-24 17:05:00,95.603,95.649,95.582,95.63,1241699996.0
2006-11-24 17:10:00,95.628,95.703,95.628,95.691,1139899991.0
2006-11-24 17:15:00,95.683,95.722,95.669,95.693,952199996.0
2006-11-24 17:20:00,95.722,95.74,95.668,95.69,882099992.0
2006-11-24 17:25:00,95.68,95.7,95.619,95.656,950100001.0
2006-11-24 17:30:00,95.653,95.709,95.629,95.69,1074699990.0
2006-11-24 17:35:00,95.707,95.725,95.673,95.698,1203999998.0
2006-11-24 17:40:00,95.705,95.752,95.703,95.751,841499995.0
2006-11-24 17:45:00,95.753,95.779,95.729,95.759,1146399994.0
2006-11-24 17:50:00,95.782,95.814,95.736,95.75,1036799993.0
2006-11-24 17:55:00,95.768,95.772,95.719,95.724,1033699995.0
2006-11-24 18:00:00,95.723,95.735,95.64,95.69,8516899949.0
2006-11-24 18:05:00,95.67,95.74,95.66,95.69,9865399968.0
2006-11-24 18:10:00,95.691,95.79,95.628,95.76,6966499986.0
2006-11-24 18:15:00,95.77,95.79,95.632,95.664,6725999988.0
2006-11-24 18:20:00,95.681,95.78,95.661,95.77,8101299986.0
2006-11-24 18:25:00,95.78,95.81,95.639,95.67,7256199991.0
2006-11-24 18:30:00,95.68,95.687,95.644,95.66,5982099970.0
2006-11-24 18:35:00,95.674,95.745,95.661,95.698,5390899982.0
2006-11-24 18:40:00,95.71,95.727,95.563,95.582,5648799966.0
2006-11-24 18:45:00,95.575,95.665,95.575,95.627,2888200002.0
2006-11-24 18:50:00,95.625,95.682,95.603,95.604,5837099969.0
2006-11-24 18:55:00,95.605,95.665,95.595,95.653,4635599999.0
2006-11-24 19:00:00,95.637,95.684,95.627,95.683,2174299999.0
2006-11-24 19:05:00,95.677,95.769,95.677,95.747,5844399991.0
2006-11-24 19:10:00,95.762,95.77,95.723,95.751,1828900009.0
2006-11-24 19:15:00,95.766,95.793,95.727,95.756,4345199981.0
2006-11-24 19:20:00,95.786,95.795,95.728,95.783,4337500000.0
2006-11-24 19:25:00,95.782,95.807,95.73,95.772,5512300005.0
2006-11-24 19:30:00,95.766,95.802,95.752,95.775,4984699965.0
2006-11-24 19:35:00,95.759,95.796,95.747,95.765,3513799996.0
2006-11-24 19:40:00,95.777,95.777,95.74,95.763,4036799986.0
2006-11-24 19:45:00,95.761,95.771,95.729,95.745,3291299991.0
2006-11-24 19:50:00,95.749,95.805,95.744,95.782,2896599988.0
2006-11-24 19:55:00,95.762,95.78,95.728,95.751,3339899998.0
2006-11-24 20:00:00,95.746,95.764,95.706,95.737,2430399985.0
2006-11-24 20:05:00,95.729,95.745,95.671,95.676,2410200004.0
2006-11-24 20:10:00,95.682,95.719,95.657,95.679,5353599962.0
2006-11-24 20:15:00,95.682,95.727,95.677,95.72,4341199994.0
2006-11-24 20:20:00,95.722,95.739,95.699,95.729,4072599988.0
2006-11-24 20:25:00,95.735,95.76,95.707,95.73,6562799941.0
2006-11-24 20:30:00,95.721,95.77,95.705,95.743,5231899992.0
2006-11-24 20:35:00,95.748,95.768,95.725,95.735,4217099980.0
2006-11-24 20:40:00,95.745,95.763,95.712,95.72,5368499982.0
2006-11-24 20:45:00,95.715,95.756,95.706,95.706,4731799983.0
2006-11-24 20:50:00,95.695,95.738,95.685,95.712,4497499981.0
2006-11-24 20:55:00,95.716,95.74,95.659,95.668,7993300012.0
2006-11-24 21:00:00,95.72,95.74,95.663,95.664,3240199995.0
2006-11-24 21:05:00,95.671,95.704,95.651,95.671,2532199998.0
2006-11-24 21:10:00,95.679,95.701,95.659,95.694,3396499988.0
2006-11-24 21:15:00,95.686,95.725,95.673,95.725,4982099998.0
2006-11-24 21:20:00,95.727,95.738,95.69,95.727,6630299969.0
2006-11-24 21:25:00,95.712,95.761,95.707,95.745,3464399994.0
2006-11-24 21:30:00,95.752,95.776,95.731,95.74,2738099981.0
2006-11-24 21:35:00,95.751,95.764,95.702,95.724,1600299995.0
2006-11-24 21:40:00,95.712,95.729,95.684,95.713,3669100013.0
2006-11-24 21:45:00,95.705,95.724,95.679,95.686,3375599981.0
2006-11-24 21:50:00,95.689,95.734,95.68,95.701,1731999995.0
2006-11-24 21:55:00,95.691,95.732,95.681,95.712,1706299992.0
2006-11-24 22:00:00,95.719,95.721,95.671,95.678,3298599994.0
2006-11-24 22:05:00,95.693,95.718,95.661,95.69,1492399997.0
2006-11-24 22:10:00,95.715,95.72,95.675,95.699,1632199984.0
2006-11-24 22:15:00,95.714,95.718,95.682,95.682,1917200000.0
2006-11-24 22:20:00,95.708,95.72,95.688,95.717,1121800002.0
2006-11-24 22:25:00,95.704,95.778,95.699,95.759,1770200005.0
2006-11-24 22:30:00,95.746,95.77,95.699,95.712,1965299991.0
2006-11-24 22:35:00,95.742,95.742,95.706,95.716,1550699993.0
2006-11-24 22:40:00,95.732,95.732,95.673,95.673,2210899995.0
2006-11-24 22:45:00,95.695,95.721,95.66,95.696,2191199993.0
2006-11-24 22:50:00,95.703,95.744,95.652,95.715,1884199990.0
2006-11-24 22:55:00,95.683,95.724,95.671,95.677,1488600000.0
2006-11-24 23:00:00,95.739,95.758,95.702,95.708,763799997.0
2006-11-24 23:05:00,95.722,95.738,95.68,95.714,986800002.0
2006-11-24 23:10:00,95.725,95.799,95.725,95.795,1005299998.0
2006-11-24 23:15:00,95.798,95.805,95.76,95.804,1132999994.0
2006-11-24 23:20:00,95.795,95.801,95.765,95.765,1095399997.0
2006-11-24 23:25:00,95.778,95.786,95.75,95.786,940299998.0
2006-11-24 23:30:00,95.776,95.809,95.757,95.773,1099099993.0
2006-11-24 23:35:00,95.795,95.805,95.766,95.796,979900000.0
2006-11-24 23:40:00,95.795,95.82,95.762,95.812,1029200004.0
2006-11-24 23:45:00,95.807,95.823,95.762,95.823,745299996.0
2006-11-24 23:50:00,95.767,95.8,95.766,95.781,1136600000.0
2006-11-24 23:55:00,95.784,95.816,95.739,95.816,1027399998.0
2006-11-27 00:00:00,95.97,96.006,95.932,95.969,837599995.0
2006-11-27 00:05:00,95.96,96.01,95.911,95.931,1068900001.0
2006-11-27 00:10:00,95.937,95.975,95.755,95.923,1114200003.0
2006-11-27 00:15:00,95.91,95.931,95.877,95.905,766199994.0
2006-11-27 00:20:00,95.9,95.949,95.887,95.919,1067499991.0
2006-11-27 00:25:00,95.934,95.942,95.845,95.857,1106999997.0
2006-11-27 00:30:00,95.829,95.875,95.821,95.849,1093399996.0
2006-11-27 00:35:00,95.833,95.89,95.817,95.855,1131300001.0
2006-11-27 00:40:00,95.865,95.866,95.824,95.832,1073199998.0
2006-11-27 00:45:00,95.858,95.869,95.813,95.855,1391599992.0
2006-11-27 00:50:00,95.86,95.889,95.827,95.863,1048099990.0
2006-11-27 00:55:00,95.847,95.889,95.824,95.876,1156799989.0
2006-11-27 01:00:00,95.883,95.883,95.825,95.846,1167500004.0
2006-11-27 01:05:00,95.858,95.885,95.832,95.842,988099997.0
2006-11-27 01:10:00,95.838,95.874,95.821,95.821,950699998.0
2006-11-27 01:15:00,95.847,95.871,95.823,95.851,973199998.0
2006-11-27 01:20:00,95.858,95.882,95.834,95.858,855799995.0
2006-11-27 01:25:00,95.888,95.894,95.837,95.859,1009399992.0
2006-11-27 01:30:00,95.878,95.89,95.845,95.878,950299996.0
2006-11-27 01:35:00,95.873,95.886,95.846,95.86,1257900001.0
2006-11-27 01:40:00,95.839,95.872,95.812,95.857,1014999989.0
2006-11-27 01:45:00,95.846,95.893,95.833,95.876,1245199982.0
2006-11-27 01:50:00,95.887,95.931,95.866,95.923,1182999995.0
2006-11-27 01:55:00,95.924,95.945,95.904,95.936,1628699998.0
2006-11-27 02:00:00,95.91,95.94,95.886,95.89,877700002.0
2006-11-27 02:05:00,95.896,95.911,95.873,95.892,1320999990.0
2006-11-27 02:10:00,95.901,95.91,95.855,95.899,1008999997.0
2006-11-27 02:15:00,95.883,95.907,95.852,95.88,1423899987.0
2006-11-27 02:20:00,95.874,95.897,95.846,95.867,1356899993.0
2006-11-27 02:25:00,95.883,95.89,95.844,95.868,1152499994.0
2006-11-27 02:30:00,95.856,95.914,95.835,95.865,1115900001.0
2006-11-27 02:35:00,95.866,95.892,95.84,95.86,1741700005.0
2006-11-27 02:40:00,95.846,95.876,95.823,95.872,1351399992.0
2006-11-27 02:45:00,95.867,95.89,95.847,95.881,1254499997.0
2006-11-27 02:50:00,95.878,95.891,95.843,95.856,1109199992.0
2006-11-27 02:55:00,95.854,95.883,95.835,95.864,1226299992.0
2006-11-27 03:00:00,95.871,95.887,95.826,95.866,1229099994.0
2006-11-27 03:05:00,95.88,95.919,95.862,95.899,1047200013.0
2006-11-27 03:10:00,95.905,95.924,95.881,95.924,1343799998.0
2006-11-27 03:15:00,95.918,95.936,95.871,95.883,1199099995.0
2006-11-27 03:20:00,95.901,95.91,95.863,95.878,1417000003.0
2006-11-27 03:25:00,95.896,95.902,95.85,95.859,1202200003.0
2006-11-27 03:30:00,95.873,95.903,95.858,95.888,1119700002.0
2006-11-27 03:35:00,95.867,95.926,95.86,95.902,870399995.0
2006-11-27 03:40:00,95.893,95.928,95.86,95.917,1291699994.0
2006-11-27 03:45:00,95.882,95.933,95.871,95.923,1033999993.0
2006-11-27 03:50:00,95.899,95.962,95.898,95.937,1173699994.0
2006-11-27 03:55:00,95.945,96.0,95.939,95.989,1145299992.0
2006-11-27 04:00:00,95.981,95.987,95.941,95.98,862399992.0
2006-11-27 04:05:00,95.963,95.975,95.914,95.914,1363300002.0
2006-11-27 04:10:00,95.933,95.979,95.932,95.953,926499996.0
2006-11-27 04:15:00,95.938,95.972,95.932,95.955,1147699991.0
2006-11-27 04:20:00,95.921,95.975,95.921,95.957,1114999998.0
2006-11-27 04:25:00,95.975,95.975,95.921,95.922,883799994.0
2006-11-27 04:30:00,95.941,95.97,95.924,95.95,912300006.0
2006-11-27 04:35:00,95.953,95.971,95.929,95.933,1123400007.0
2006-11-27 04:40:00,95.949,95.951,95.922,95.941,743099992.0
2006-11-27 04:45:00,95.95,95.974,95.93,95.958,1095099994.0
2006-11-27 04:50:00,95.956,95.966,95.883,95.901,1335699999.0
2006-11-27 04:55:00,95.896,95.936,95.881,95.905,959500000.0
2006-11-27 05:00:00,95.909,95.921,95.847,95.878,973899991.0
2006-11-27 05:05:00,95.891,95.906,95.868,95.894,1258900003.0
2006-11-27 05:10:00,95.89,95.907,95.857,95.902,1048300001.0
2006-11-27 05:15:00,95.898,95.898,95.86,95.866,1002199999.0
2006-11-27 05:20:00,95.863,95.896,95.855,95.862,827499999.0
2006-11-27 05:25:00,95.858,95.874,95.824,95.844,802399993.0
2006-11-27 05:30:00,95.852,95.877,95.845,95.854,718199998.0
2006-11-27 05:35:00,95.85,95.883,95.839,95.878,825200003.0
2006-11-27 05:40:00,95.864,95.882,95.845,95.862,1128099995.0
2006-11-27 05:45:00,95.85,95.884,95.804,95.874,732200002.0
2006-11-27 05:50:00,95.847,95.877,95.841,95.866,1083599990.0
2006-11-27 05:55:00,95.832,95.888,95.832,95.867,883899989.0
2006-11-27 06:00:00,95.877,95.929,95.859,95.915,952899990.0
2006-11-27 06:05:00,95.898,95.936,95.889,95.927,1391099997.0
2006-11-27 06:10:00,95.922,95.949,95.915,95.923,978700002.0
2006-11-27 06:15:00,95.92,95.986,95.92,95.957,1154199997.0
2006-11-27 06:20:00,95.975,96.005,95.946,95.946,1026699997.0
2006-11-27 06:25:00,95.96,95.994,95.936,95.963,1163499997.0
2006-11-27 06:30:00,95.975,95.998,95.954,95.991,751199998.0
2006-11-27 06:35:00,95.985,96.015,95.97,96.014,930300006.0
2006-11-27 06:40:00,96.023,96.027,95.987,96.006,1147099999.0
2006-11-27 06:45:00,96.014,96.065,95.994,96.032,973799992.0
2006-11-27 06:50:00,96.05,96.097,96.033,96.071,1091099999.0
2006-11-27 06:55:00,96.058,96.099,96.043,96.082,1020399997.0
2006-11-27 07:00:00,96.057,96.075,96.002,96.018,824299995.0
2006-11-27 07:05:00,96.032,96.076,96.013,96.043,1164100000.0
2006-11-27 07:10:00,96.023,96.055,95.998,96.047,933199993.0
2006-11-27 07:15:00,96.048,96.079,96.029,96.041,1063299997.0
2006-11-27 07:20:00,96.043,96.067,96.003,96.003,1340299995.0
2006-11-27 07:25:00,96.01,96.082,95.992,96.066,1113300004.0
2006-11-27 07:30:00,96.08,96.124,96.06,96.108,1116099995.0
2006-11-27 07:35:00,96.09,96.108,96.06,96.076,1306599994.0
2006-11-27 07:40:00,96.106,96.21,96.076,96.13,1081099985.0
2006-11-27 07:45:00,96.134,96.153,96.092,96.12,1139099992.0
2006-11-27 07:50:00,96.133,96.203,96.123,96.163,1249600003.0
2006-11-27 07:55:00,96.16,96.195,96.12,96.145,1154499999.0
2006-11-27 08:00:00,96.165,96.175,96.13,96.138,919999996.0
2006-11-27 08:05:00,96.121,96.138,96.053,96.098,1045299995.0
2006-11-27 08:10:00,96.082,96.114,96.059,96.113,1270699997.0
2006-11-27 08:15:00,96.102,96.137,96.078,96.089,746099996.0
2006-11-27 08:20:00,96.11,96.11,96.052,96.093,1008000002.0
2006-11-27 08:25:00,96.07,96.089,96.056,96.071,1088599998.0
2006-11-27 08:30:00,96.083,96.094,96.04,96.056,1023199993.0
2006-11-27 08:35:00,96.066,96.077,96.009,96.06,1233499989.0
2006-11-27 08:40:00,96.052,96.064,95.996,96.033,1099499995.0
2006-11-27 08:45:00,96.066,96.118,96.047,96.104,1224099998.0
2006-11-27 08:50:00,96.122,96.124,96.054,96.092,1225000001.0
2006-11-27 08:55:00,96.095,96.127,96.075,96.127,1120499996.0
2006-11-27 09:00:00,96.133,96.188,96.104,96.159,1341700000.0
2006-11-27 09:05:00,96.174,96.198,96.133,96.192,1267700002.0
2006-11-27 09:10:00,96.18,96.189,96.125,96.14,1012899995.0
2006-11-27 09:15:00,96.123,96.162,96.12,96.132,1105400000.0
2006-11-27 09:20:00,96.124,96.158,96.098,96.138,1129800001.0
2006-11-27 09:25:00,96.131,96.185,96.107,96.155,1490500000.0
2006-11-27 09:30:00,96.186,96.237,96.179,96.202,1038599995.0
2006-11-27 09:35:00,96.205,96.218,96.173,96.188,1245999982.0
2006-11-27 09:40:00,96.202,96.215,96.17,96.183,999699999.0
2006-11-27 09:45:00,96.164,96.193,96.139,96.192,987199999.0
2006-11-27 09:50:00,96.182,96.211,96.141,96.141,1379899998.0
2006-11-27 09:55:00,96.154,96.157,96.068,96.086,989599996.0
2006-11-27 10:00:00,96.083,96.151,96.083,96.107,1124700002.0
2006-11-27 10:05:00,96.085,96.125,96.069,96.112,835100003.0
2006-11-27 10:10:00,96.091,96.123,96.055,96.082,1075399995.0
2006-11-27 10:15:00,96.097,96.109,96.023,96.047,1140899990.0
2006-11-27 10:20:00,96.051,96.072,96.004,96.011,1371699998.0
2006-11-27 10:25:00,96.025,96.032,95.94,95.954,1276500007.0
2006-11-27 10:30:00,95.958,96.052,95.958,96.04,869199994.0
2006-11-27 10:35:00,96.032,96.073,96.008,96.048,1097099998.0
2006-11-27 10:40:00,96.056,96.1,96.049,96.068,1076300000.0
2006-11-27 10:45:00,96.086,96.137,96.075,96.106,1023799988.0
2006-11-27 10:50:00,96.128,96.131,96.035,96.093,1006699997.0
2006-11-27 10:55:00,96.096,96.171,96.081,96.087,1230399998.0
2006-11-27 11:00:00,96.113,96.167,96.086,96.151,968599987.0
2006-11-27 11:05:00,96.131,96.19,96.12,96.133,1156900001.0
2006-11-27 11:10:00,96.135,96.193,96.115,96.144,1134099992.0
2006-11-27 11:15:00,96.124,96.189,96.124,96.184,1609699999.0
2006-11-27 11:20:00,96.183,96.211,96.168,96.208,909900005.0
2006-11-27 11:25:00,96.205,96.205,96.126,96.133,1185099996.0
2006-11-27 11:30:00,96.108,96.126,96.069,96.093,1264699992.0
2006-11-27 11:35:00,96.098,96.124,96.075,96.094,1200199991.0
2006-11-27 11:40:00,96.106,96.168,96.081,96.11,1237499998.0
2006-11-27 11:45:00,96.105,96.13,96.07,96.1,1157199993.0
2006-11-27 11:50:00,96.093,96.115,96.016,96.038,1133800002.0
2006-11-27 11:55:00,96.023,96.077,96.023,96.072,1097500009.0
2006-11-27 12:00:00,96.075,96.098,96.04,96.078,1092699988.0
2006-11-27 12:05:00,96.07,96.071,96.035,96.064,1043099992.0
2006-11-27 12:10:00,96.063,96.063,96.012,96.055,1392900003.0
2006-11-27 12:15:00,96.042,96.058,96.004,96.028,1057700001.0
2006-11-27 12:20:00,96.01,96.074,96.01,96.061,1157000000.0
2006-11-27 12:25:00,96.062,96.07,96.012,96.048,1490400014.0
2006-11-27 12:30:00,96.017,96.05,96.017,96.023,878999995.0
2006-11-27 12:35:00,96.028,96.047,96.007,96.032,1262599992.0
2006-11-27 12:40:00,96.053,96.102,96.032,96.071,926899997.0
2006-11-27 12:45:00,96.068,96.11,96.052,96.093,1300799995.0
2006-11-27 12:50:00,96.095,96.127,96.044,96.121,882199998.0
2006-11-27 12:55:00,96.14,96.149,96.091,96.123,1002699997.0
2006-11-27 13:00:00,96.117,96.143,96.097,96.107,1486499994.0
2006-11-27 13:05:00,96.12,96.128,96.069,96.079,1271599991.0
2006-11-27 13:10:00,96.074,96.129,96.074,96.103,1153599997.0
2006-11-27 13:15:00,96.106,96.135,96.065,96.106,1009499995.0
2006-11-27 13:20:00,96.084,96.106,96.05,96.071,1189199991.0
2006-11-27 13:25:00,96.071,96.078,96.026,96.033,1160399995.0
2006-11-27 13:30:00,96.016,96.055,95.996,96.032,1110499996.0
2006-11-27 13:35:00,96.031,96.062,96.01,96.033,1131099989.0
2006-11-27 13:40:00,96.013,96.031,95.997,96.003,1250299991.0
2006-11-27 13:45:00,96.012,96.032,95.965,96.006,861099998.0
2006-11-27 13:50:00,95.999,96.028,95.986,96.028,1587099995.0
2006-11-27 13:55:00,96.022,96.033,95.981,95.985,689599999.0
2006-11-27 14:00:00,96.003,96.035,95.98,96.006,1279099999.0
2006-11-27 14:05:00,96.0,96.017,95.97,95.978,833699997.0
2006-11-27 14:10:00,95.977,96.0,95.948,95.956,1150599979.0
2006-11-27 14:15:00,95.949,96.008,95.949,96.002,1087499996.0
2006-11-27 14:20:00,95.989,96.012,95.97,96.012,1328399998.0
2006-11-27 14:25:00,96.02,96.025,95.972,95.993,1062799997.0
2006-11-27 14:30:00,96.006,96.023,95.946,96.006,1251199997.0
2006-11-27 14:35:00,96.013,96.023,95.972,95.991,1032999988.0
2006-11-27 14:40:00,96.018,96.061,96.009,96.049,1001199998.0
2006-11-27 14:45:00,96.034,96.05,95.991,96.014,1041500001.0
2006-11-27 14:50:00,96.027,96.051,95.984,96.013,1114999997.0
2006-11-27 14:55:00,96.01,96.045,95.978,96.009,1222799998.0
2006-11-27 15:00:00,96.031,96.036,95.991,96.033,913100001.0
2006-11-27 15:05:00,96.008,96.028,95.981,96.007,1205799997.0
2006-11-27 15:10:00,96.007,96.007,95.973,95.984,981399997.0
2006-11-27 15:15:00,95.995,96.005,95.964,95.975,1322500000.0
2006-11-27 15:20:00,95.999,96.032,95.951,96.017,1121399994.0
2006-11-27 15:25:00,96.01,96.08,96.007,96.061,969399997.0
2006-11-27 15:30:00,96.068,96.089,96.051,96.063,1064800001.0
2006-11-27 15:35:00,96.057,96.079,96.029,96.055,996199999.0
2006-11-27 15:40:00,96.055,96.071,96.006,96.031,948399991.0
2006-11-27 15:45:00,96.037,96.057,96.024,96.033,1237399990.0
2006-11-27 15:50:00,96.046,96.071,96.012,96.038,1155599994.0
2006-11-27 15:55:00,96.064,96.1,96.046,96.079,937300003.0
2006-11-27 16:00:00,96.043,96.085,96.043,96.051,1074199994.0
2006-11-27 16:05:00,96.063,96.086,96.05,96.077,922499999.0
2006-11-27 16:10:00,96.075,96.075,95.994,96.038,1423899999.0
2006-11-27 16:15:00,96.039,96.063,96.0,96.055,1335600005.0
2006-11-27 16:20:00,96.037,96.09,96.03,96.076,1259699988.0
2006-11-27 16:25:00,96.096,96.103,96.061,96.09,1064299998.0
2006-11-27 16:30:00,96.083,96.101,96.051,96.073,1275099999.0
2006-11-27 16:35:00,96.087,96.093,96.037,96.069,1053499997.0
2006-11-27 16:40:00,96.084,96.108,96.058,96.085,1140399990.0
2006-11-27 16:45:00,96.102,96.121,96.08,96.104,986200000.0
2006-11-27 16:50:00,96.12,96.12,96.057,96.082,1045500003.0
2006-11-27 16:55:00,96.08,96.08,96.028,96.062,1165299997.0
2006-11-27 17:00:00,96.048,96.066,96.018,96.037,1054599995.0
2006-11-27 17:05:00,96.054,96.056,95.993,96.021,1263000007.0
2006-11-27 17:10:00,96.02,96.062,95.997,96.062,1050399988.0
2006-11-27 17:15:00,96.046,96.089,96.043,96.073,1377999991.0
2006-11-27 17:20:00,96.063,96.098,96.041,96.088,856200001.0
2006-11-27 17:25:00,96.079,96.122,96.067,96.068,1092799999.0
2006-11-27 17:30:00,96.078,96.087,96.038,96.057,1448299998.0
2006-11-27 17:35:00,96.054,96.073,96.032,96.049,1115200003.0
2006-11-27 17:40:00,96.059,96.086,96.039,96.078,1109999993.0
2006-11-27 17:45:00,96.065,96.078,96.038,96.06,1115000005.0
2006-11-27 17:50:00,96.067,96.088,96.044,96.082,1095599998.0
2006-11-27 17:55:00,96.075,96.088,96.025,96.035,1102899998.0
2006-11-27 18:00:00,96.034,96.08,95.991,96.01,8426999970.0
2006-11-27 18:05:00,96.08,96.11,96.07,96.11,9278999955.0
2006-11-27 18:10:00,96.042,96.12,95.989,96.12,7327299983.0
2006-11-27 18:15:00,96.11,96.15,96.004,96.031,6784599994.0
2006-11-27 18:20:00,96.13,96.14,96.004,96.025,8882199964.0
2006-11-27 18:25:00,96.037,96.086,96.019,96.086,8309999985.0
2006-11-27 18:30:00,96.081,96.14,96.021,96.12,7884999978.0
2006-11-27 18:35:00,96.048,96.097,96.027,96.067,5684600004.0
2006-11-27 18:40:00,96.087,96.123,96.071,96.092,4775699993.0
2006-11-27 18:45:00,96.077,96.113,96.042,96.044,2844099972.0
2006-11-27 18:50:00,96.036,96.09,96.036,96.046,6507399985.0
2006-11-27 18:55:00,96.065,96.079,96.036,96.05,5077599967.0
2006-11-27 19:00:00,96.057,96.081,96.034,96.064,1942100003.0
2006-11-27 19:05:00,96.075,96.105,96.058,96.09,5455699979.0
2006-11-27 19:10:00,96.097,96.128,96.071,96.127,1607799995.0
2006-11-27 19:15:00,96.125,96.144,96.091,96.116,3972299978.0
2006-11-27 19:20:00,96.15,96.15,96.102,96.138,4190099989.0
2006-11-27 19:25:00,96.127,96.131,96.091,96.104,5888300003.0
2006-11-27 19:30:00,96.13,96.147,96.103,96.122,4741599986.0
2006-11-27 19:35:00,96.122,96.137,96.085,96.128,3537599983.0
2006-11-27 19:40:00,96.132,96.136,96.097,96.103,4134900006.0
2006-11-27 19:45:00,96.123,96.128,96.077,96.097,2926299993.0
2006-11-27 19:50:00,96.068,96.117,96.052,96.115,2663299999.0
2006-11-27 19:55:00,96.114,96.125,96.075,96.111,3190499995.0
2006-11-27 20:00:00,96.112,96.119,96.089,96.098,2802499992.0
2006-11-27 20:05:00,96.108,96.11,96.053,96.066,2601199999.0
2006-11-27 20:10:00,96.085,96.118,96.054,96.094,5257199991.0
2006-11-27 20:15:00,96.098,96.122,96.071,96.088,4165699994.0
2006-11-27 20:20:00,96.082,96.102,96.061,96.101,4442599998.0
2006-11-27 20:25:00,96.089,96.128,96.072,96.096,5686399997.0
2006-11-27 20:30:00,96.15,96.17,96.096,96.103,6341599988.0
2006-11-27 20:35:00,96.122,96.165,96.109,96.155,4104599986.0
2006-11-27 20:40:00,96.139,96.159,96.097,96.133,5720799988.0
2006-11-27 20:45:00,96.112,96.14,96.1,96.102,4727699992.0
2006-11-27 20:50:00,96.117,96.138,96.088,96.105,4103399988.0
2006-11-27 20:55:00,96.113,96.18,96.092,96.15,5068499985.0
2006-11-27 21:00:00,96.16,96.18,96.128,96.152,3210199994.0
2006-11-27 21:05:00,96.131,96.17,96.128,96.155,2471699995.0
2006-11-27 21:10:00,96.155,96.212,96.131,96.143,3499699994.0
2006-11-27 21:15:00,96.15,96.17,96.116,96.148,5131299990.0
2006-11-27 21:20:00,96.152,96.164,96.118,96.152,6691099985.0
2006-11-27 21:25:00,96.146,96.169,96.123,96.134,3190199994.0
2006-11-27 21:30:00,96.15,96.191,96.142,96.142,2575499997.0
2006-11-27 21:35:00,96.158,96.17,96.132,96.155,1716699995.0
2006-11-27 21:40:00,96.16,96.184,96.129,96.184,3309399990.0
2006-11-27 21:45:00,96.163,96.193,96.142,96.171,3172700004.0
2006-11-27 21:50:00,96.154,96.177,96.12,96.145,1677800004.0
2006-11-27 21:55:00,96.13,96.162,96.117,96.133,1782799995.0
2006-11-27 22:00:00,96.146,96.156,96.096,96.097,3796799992.0
2006-11-27 22:05:00,96.123,96.128,96.084,96.12,1228300002.0
2006-11-27 22:10:00,96.128,96.147,96.095,96.13,1650800006.0
2006-11-27 22:15:00,96.143,96.154,96.115,96.116,1622699989.0
2006-11-27 22:20:00,96.14,96.148,96.102,96.141,1074599995.0
2006-11-27 22:25:00,96.14,96.161,96.094,96.143,1985199999.0
2006-11-27 22:30:00,96.152,96.167,96.126,96.136,2055000000.0
2006-11-27 22:35:00,96.144,96.162,96.119,96.148,1551100005.0
2006-11-27 22:40:00,96.137,96.181,96.137,96.138,1845600003.0
2006-11-27 22:45:00,96.163,96.182,96.126,96.171,2242399991.0
2006-11-27 22:50:00,96.18,96.187,96.113,96.166,1836399988.0
2006-11-27 22:55:00,96.155,96.19,96.106,96.161,1335299998.0
2006-11-27 23:00:00,96.192,96.196,96.143,96.183,900499994.0
2006-11-27 23:05:00,96.167,96.195,96.131,96.151,884799998.0
2006-11-27 23:10:00,96.155,96.187,96.136,96.18,838099998.0
2006-11-27 23:15:00,96.17,96.203,96.158,96.177,1259799999.0
2006-11-27 23:20:00,96.171,96.2,96.15,96.177,1322899980.0
2006-11-27 23:25:00,96.191,96.198,96.149,96.162,1019600001.0
2006-11-27 23:30:00,96.175,96.193,96.143,96.157,1305999992.0
2006-11-27 23:35:00,96.175,96.2,96.141,96.175,1000399994.0
2006-11-27 23:40:00,96.176,96.203,96.16,96.195,1382299998.0
2006-11-27 23:45:00,96.158,96.195,96.14,96.154,823700002.0
2006-11-27 23:50:00,96.162,96.191,96.144,96.167,861299986.0
2006-11-27 23:55:00,96.143,96.185,96.143,96.169,963099997.0
2006-11-28 00:00:00,96.164,96.201,96.144,96.164,1122200002.0
2006-11-28 00:05:00,96.16,96.187,96.137,96.162,993699998.0
2006-11-28 00:10:00,96.156,96.196,96.145,96.169,803399998.0
2006-11-28 00:15:00,96.185,96.196,96.153,96.18,783299995.0
2006-11-28 00:20:00,96.181,96.214,96.172,96.178,935700000.0
2006-11-28 00:25:00,96.205,96.212,96.159,96.212,980599995.0
2006-11-28 00:30:00,96.206,96.213,96.164,96.174,745799993.0
2006-11-28 00:35:00,96.201,96.236,96.18,96.207,1037900001.0
2006-11-28 00:40:00,96.228,96.232,96.178,96.178,1041099997.0
2006-11-28 00:45:00,96.185,96.217,96.172,96.198,988000002.0
2006-11-28 00:50:00,96.198,96.204,96.167,96.189,1062499994.0
2006-11-28 00:55:00,96.18,96.217,96.157,96.202,1317499992.0
2006-11-28 01:00:00,96.209,96.225,96.168,96.18,1044000001.0
2006-11-28 01:05:00,96.196,96.216,96.183,96.202,948600001.0
2006-11-28 01:10:00,96.212,96.221,96.154,96.154,1110499997.0
2006-11-28 01:15:00,96.19,96.211,96.153,96.182,1161199994.0
2006-11-28 01:20:00,96.173,96.208,96.156,96.197,991299992.0
2006-11-28 01:25:00,96.201,96.21,96.154,96.179,978000000.0
2006-11-28 01:30:00,96.214,96.219,96.17,96.196,1175200002.0
2006-11-28 01:35:00,96.176,96.196,96.133,96.175,829899997.0
2006-11-28 01:40:00,96.166,96.182,96.141,96.165,936999998.0
2006-11-28 01:45:00,96.175,96.187,96.118,96.172,1163299995.0
2006-11-28 01:50:00,96.172,96.192,96.138,96.162,1385699999.0
2006-11-28 01:55:00,96.158,96.218,96.145,96.218,1389100001.0
2006-11-28 02:00:00,96.213,96.224,96.185,96.204,842699998.0
2006-11-28 02:05:00,96.197,96.237,96.168,96.198,1370000005.0
2006-11-28 02:10:00,96.176,96.229,96.173,96.19,1165099994.0
2006-11-28 02:15:00,96.185,96.218,96.172,96.194,1063199991.0
2006-11-28 02:20:00,96.205,96.21,96.162,96.176,1062600000.0
2006-11-28 02:25:00,96.167,96.185,96.147,96.17,1179999996.0
2006-11-28 02:30:00,96.162,96.178,96.13,96.169,1121699992.0
2006-11-28 02:35:00,96.166,96.183,96.129,96.156,1021099996.0
2006-11-28 02:40:00,96.145,96.177,96.136,96.156,1339299988.0
2006-11-28 02:45:00,96.127,96.15,96.109,96.12,1050000000.0
2006-11-28 02:50:00,96.128,96.159,96.116,96.13,953199997.0
2006-11-28 02:55:00,96.147,96.167,96.116,96.146,1404800007.0
2006-11-28 03:00:00,96.144,96.173,96.106,96.115,1193699994.0
2006-11-28 03:05:00,96.111,96.163,96.105,96.16,1190199996.0
2006-11-28 03:10:00,96.147,96.185,96.14,96.168,1072200006.0
2006-11-28 03:15:00,96.153,96.179,96.144,96.152,771500002.0
2006-11-28 03:20:00,96.16,96.177,96.14,96.14,1053000003.0
2006-11-28 03:25:00,96.147,96.18,96.142,96.168,952999997.0
2006-11-28 03:30:00,96.173,96.185,96.144,96.175,1151999993.0
2006-11-28 03:35:00,96.168,96.188,96.131,96.15,835500000.0
2006-11-28 03:40:00,96.166,96.19,96.125,96.178,907599999.0
2006-11-28 03:45:00,96.179,96.185,96.143,96.173,854800001.0
2006-11-28 03:50:00,96.157,96.197,96.138,96.173,1359699993.0
2006-11-28 03:55:00,96.17,96.207,96.158,96.16,1038799990.0
2006-11-28 04:00:00,96.141,96.177,96.138,96.147,817000004.0
2006-11-28 04:05:00,96.149,96.18,96.139,96.165,1025599997.0
2006-11-28 04:10:00,96.173,96.183,96.134,96.157,911400005.0
2006-11-28 04:15:00,96.164,96.164,96.125,96.143,849500000.0
2006-11-28 04:20:00,96.129,96.155,96.098,96.098,1055299993.0
2006-11-28 04:25:00,96.11,96.133,96.09,96.117,839099992.0
2006-11-28 04:30:00,96.119,96.141,96.089,96.092,843399992.0
2006-11-28 04:35:00,96.115,96.138,96.1,96.1,1189799996.0
2006-11-28 04:40:00,96.127,96.137,96.104,96.133,1043600002.0
2006-11-28 04:45:00,96.132,96.148,96.108,96.138,913500000.0
2006-11-28 04:50:00,96.133,96.145,96.103,96.111,782000003.0
2006-11-28 04:55:00,96.122,96.145,96.101,96.12,586099998.0
2006-11-28 05:00:00,96.125,96.132,96.071,96.117,1118999995.0
2006-11-28 05:05:00,96.101,96.133,96.099,96.12,994099997.0
2006-11-28 05:10:00,96.117,96.142,96.093,96.113,674900002.0
2006-11-28 05:15:00,96.111,96.15,96.095,96.137,806499985.0
2006-11-28 05:20:00,96.143,96.149,96.112,96.129,841700004.0
2006-11-28 05:25:00,96.133,96.157,96.103,96.119,715199994.0
2006-11-28 05:30:00,96.135,96.156,96.12,96.136,879399995.0
2006-11-28 05:35:00,96.134,96.153,96.121,96.128,855599990.0
2006-11-28 05:40:00,96.128,96.176,96.116,96.167,1185300002.0
2006-11-28 05:45:00,96.171,96.177,96.105,96.154,978199997.0
2006-11-28 05:50:00,96.136,96.178,96.135,96.147,1113799999.0
2006-11-28 05:55:00,96.153,96.178,96.131,96.163,822299999.0
2006-11-28 06:00:00,96.151,96.181,96.136,96.162,1014199993.0
2006-11-28 06:05:00,96.153,96.185,96.153,96.176,1199799990.0
2006-11-28 06:10:00,96.156,96.18,96.132,96.152,963399997.0
2006-11-28 06:15:00,96.144,96.177,96.134,96.158,756499998.0
2006-11-28 06:20:00,96.169,96.172,96.13,96.136,768500002.0
2006-11-28 06:25:00,96.142,96.179,96.14,96.158,1113299988.0
2006-11-28 06:30:00,96.158,96.178,96.134,96.16,654799999.0
2006-11-28 06:35:00,96.145,96.167,96.124,96.142,982299999.0
2006-11-28 06:40:00,96.142,96.172,96.135,96.145,1355399990.0
2006-11-28 06:45:00,96.156,96.171,96.105,96.131,1080499987.0
2006-11-28 06:50:00,96.153,96.164,96.128,96.141,1076199991.0
2006-11-28 06:55:00,96.15,96.161,96.115,96.135,1103799991.0
2006-11-28 07:00:00,96.124,96.162,96.113,96.144,1143199993.0
2006-11-28 07:05:00,96.154,96.187,96.145,96.163,1213699996.0
2006-11-28 07:10:00,96.17,96.199,96.155,96.169,1063900001.0
2006-11-28 07:15:00,96.162,96.197,96.139,96.175,1240100011.0
2006-11-28 07:20:00,96.169,96.196,96.162,96.189,955099998.0
2006-11-28 07:25:00,96.185,96.206,96.158,96.163,927599999.0
2006-11-28 07:30:00,96.163,96.185,96.126,96.146,862899993.0
2006-11-28 07:35:00,96.165,96.17,96.11,96.117,1190099993.0
2006-11-28 07:40:00,96.129,96.185,96.111,96.173,830899998.0
2006-11-28 07:45:00,96.152,96.185,96.146,96.167,1172499992.0
2006-11-28 07:50:00,96.153,96.183,96.131,96.137,1093000001.0
2006-11-28 07:55:00,96.164,96.168,96.124,96.137,955799992.0
2006-11-28 08:00:00,96.142,96.156,96.117,96.134,1315500000.0
2006-11-28 08:05:00,96.11,96.153,96.096,96.149,1008199994.0
2006-11-28 08:10:00,96.139,96.161,96.115,96.12,1014899992.0
2006-11-28 08:15:00,96.125,96.152,96.103,96.136,1126100009.0
2006-11-28 08:20:00,96.142,96.142,96.1,96.102,1011599995.0
2006-11-28 08:25:00,96.105,96.166,96.104,96.147,1313399993.0
2006-11-28 08:30:00,96.161,96.177,96.121,96.156,996400001.0
2006-11-28 08:35:00,96.155,96.192,96.14,96.174,1214599995.0
2006-11-28 08:40:00,96.183,96.194,96.148,96.168,1081399992.0
2006-11-28 08:45:00,96.173,96.184,96.147,96.177,1002399997.0
2006-11-28 08:50:00,96.167,96.212,96.146,96.194,954499993.0
2006-11-28 08:55:00,96.195,96.228,96.168,96.175,1036199995.0
2006-11-28 09:00:00,96.186,96.214,96.165,96.195,1277999993.0
2006-11-28 09:05:00,96.203,96.209,96.152,96.194,1200500003.0
2006-11-28 09:10:00,96.202,96.205,96.16,96.201,879799992.0
2006-11-28 09:15:00,96.197,96.245,96.192,96.232,1150599993.0
2006-11-28 09:20:00,96.237,96.245,96.182,96.199,1363300001.0
2006-11-28 09:25:00,96.199,96.271,96.16,96.256,1369900003.0
2006-11-28 09:30:00,96.249,96.262,96.222,96.232,1101999996.0
2006-11-28 09:35:00,96.245,96.275,96.227,96.242,1190699987.0
2006-11-28 09:40:00,96.254,96.268,96.209,96.245,1201799999.0
2006-11-28 09:45:00,96.248,96.265,96.224,96.249,1140999988.0
2006-11-28 09:50:00,96.24,96.312,96.223,96.289,1160099995.0
2006-11-28 09:55:00,96.284,96.315,96.235,96.256,1117299995.0
2006-11-28 10:00:00,96.267,96.302,96.246,96.288,1347699994.0
2006-11-28 10:05:00,96.289,96.355,96.263,96.335,871799999.0
2006-11-28 10:10:00,96.307,96.347,96.278,96.29,1048499995.0
2006-11-28 10:15:00,96.304,96.352,96.276,96.334,1065699990.0
2006-11-28 10:20:00,96.342,96.355,96.29,96.325,1232999993.0
2006-11-28 10:25:00,96.303,96.39,96.291,96.367,1042199998.0
2006-11-28 10:30:00,96.37,96.409,96.349,96.404,1069699991.0
2006-11-28 10:35:00,96.406,96.428,96.378,96.396,1239099990.0
2006-11-28 10:40:00,96.398,96.445,96.354,96.368,1380799994.0
2006-11-28 10:45:00,96.389,96.402,96.353,96.367,1337599999.0
2006-11-28 10:50:00,96.386,96.413,96.31,96.343,1180400004.0
2006-11-28 10:55:00,96.365,96.38,96.343,96.38,1191199999.0
2006-11-28 11:00:00,96.38,96.391,96.328,96.372,1202999994.0
2006-11-28 11:05:00,96.355,96.384,96.329,96.337,1117000002.0
2006-11-28 11:10:00,96.352,96.379,96.334,96.345,1460699984.0
2006-11-28 11:15:00,96.364,96.383,96.342,96.366,1136199994.0
2006-11-28 11:20:00,96.36,96.394,96.35,96.39,1104100000.0
2006-11-28 11:25:00,96.391,96.391,96.342,96.377,1023299993.0
2006-11-28 11:30:00,96.348,96.386,96.333,96.37,1385499998.0
2006-11-28 11:35:00,96.357,96.388,96.33,96.367,1357500005.0
2006-11-28 11:40:00,96.347,96.364,96.318,96.347,1256999996.0
2006-11-28 11:45:00,96.341,96.375,96.336,96.353,933499997.0
2006-11-28 11:50:00,96.35,96.386,96.341,96.357,1318400008.0
2006-11-28 11:55:00,96.358,96.387,96.347,96.354,1040900003.0
2006-11-28 12:00:00,96.358,96.42,96.352,96.41,1617199988.0
2006-11-28 12:05:00,96.389,96.412,96.344,96.344,1132099996.0
2006-11-28 12:10:00,96.339,96.407,96.316,96.407,1462099993.0
2006-11-28 12:15:00,96.419,96.434,96.395,96.397,1010499996.0
2006-11-28 12:20:00,96.398,96.433,96.364,96.385,940599998.0
2006-11-28 12:25:00,96.387,96.387,96.337,96.36,1149399997.0
2006-11-28 12:30:00,96.363,96.391,96.344,96.391,1232799996.0
2006-11-28 12:35:00,96.385,96.396,96.346,96.366,941800001.0
2006-11-28 12:40:00,96.393,96.42,96.355,96.372,1294400000.0
2006-11-28 12:45:00,96.369,96.404,96.348,96.376,1421699998.0
2006-11-28 12:50:00,96.377,96.379,96.312,96.352,1076099988.0
2006-11-28 12:55:00,96.347,96.375,96.307,96.328,956599992.0
2006-11-28 13:00:00,96.34,96.365,96.322,96.34,1414999994.0
2006-11-28 13:05:00,96.347,96.378,96.318,96.357,1331900000.0
2006-11-28 13:10:00,96.361,96.412,96.357,96.368,1348599991.0
2006-11-28 13:15:00,96.385,96.401,96.346,96.377,1072799998.0
2006-11-28 13:20:00,96.397,96.42,96.374,96.38,1287799995.0
2006-11-28 13:25:00,96.402,96.427,96.343,96.351,1234100005.0
2006-11-28 13:30:00,96.365,96.377,96.303,96.324,1194699992.0
2006-11-28 13:35:00,96.31,96.329,96.28,96.311,1065799999.0
2006-11-28 13:40:00,96.304,96.323,96.285,96.306,1268300008.0
2006-11-28 13:45:00,96.299,96.367,96.299,96.353,1191599990.0
2006-11-28 13:50:00,96.328,96.359,96.252,96.263,1455699992.0
2006-11-28 13:55:00,96.259,96.3,96.251,96.3,1014899996.0
2006-11-28 14:00:00,96.285,96.31,96.259,96.259,1183099995.0
2006-11-28 14:05:00,96.284,96.31,96.27,96.285,1062999999.0
2006-11-28 14:10:00,96.313,96.345,96.287,96.334,892699994.0
2006-11-28 14:15:00,96.343,96.346,96.31,96.313,1088600002.0
2006-11-28 14:20:00,96.328,96.345,96.305,96.319,1222799994.0
2006-11-28 14:25:00,96.31,96.345,96.297,96.343,984999996.0
2006-11-28 14:30:00,96.321,96.348,96.286,96.321,1073900001.0
2006-11-28 14:35:00,96.346,96.346,96.286,96.304,979899997.0
2006-11-28 14:40:00,96.317,96.372,96.307,96.372,894299999.0
2006-11-28 14:45:00,96.362,96.369,96.315,96.33,1175699993.0
2006-11-28 14:50:00,96.339,96.39,96.334,96.362,1516300003.0
2006-11-28 14:55:00,96.354,96.365,96.311,96.335,1044600004.0
2006-11-28 15:00:00,96.343,96.379,96.336,96.375,903799996.0
2006-11-28 15:05:00,96.356,96.394,96.326,96.371,877799994.0
2006-11-28 15:10:00,96.356,96.388,96.35,96.371,1093699996.0
2006-11-28 15:15:00,96.394,96.415,96.312,96.312,1217899994.0
2006-11-28 15:20:00,96.333,96.35,96.284,96.319,1245000005.0
2006-11-28 15:25:00,96.333,96.359,96.31,96.325,1165899998.0
2006-11-28 15:30:00,96.338,96.389,96.328,96.389,1417600003.0
2006-11-28 15:35:00,96.384,96.406,96.328,96.351,1097300000.0
2006-11-28 15:40:00,96.359,96.369,96.308,96.332,1034499997.0
2006-11-28 15:45:00,96.326,96.359,96.308,96.329,1101500004.0
2006-11-28 15:50:00,96.332,96.358,96.302,96.334,1576299999.0
2006-11-28 15:55:00,96.33,96.375,96.302,96.36,1102099996.0
2006-11-28 16:00:00,96.367,96.371,96.325,96.342,1044699997.0
2006-11-28 16:05:00,96.323,96.341,96.294,96.311,1196799993.0
2006-11-28 16:10:00,96.309,96.333,96.272,96.295,1138299995.0
2006-11-28 16:15:00,96.292,96.306,96.231,96.251,1038499996.0
2006-11-28 16:20:00,96.273,96.3,96.25,96.252,1209900005.0
2006-11-28 16:25:00,96.267,96.271,96.196,96.196,1169900002.0
2006-11-28 16:30:00,96.196,96.255,96.196,96.253,871599998.0
2006-11-28 16:35:00,96.251,96.277,96.235,96.256,1139199995.0
2006-11-28 16:40:00,96.255,96.277,96.229,96.257,981500001.0
2006-11-28 16:45:00,96.258,96.278,96.229,96.249,920000003.0
2006-11-28 16:50:00,96.273,96.288,96.178,96.19,1018299993.0
2006-11-28 16:55:00,96.169,96.215,96.136,96.136,968299991.0
2006-11-28 17:00:00,96.125,96.172,96.105,96.139,1202500008.0
2006-11-28 17:05:00,96.121,96.169,96.101,96.158,1117399996.0
2006-11-28 17:10:00,96.157,96.2,96.139,96.182,1258299992.0
2006-11-28 17:15:00,96.178,96.231,96.164,96.205,1266599993.0
2006-11-28 17:20:00,96.222,96.25,96.205,96.223,1087400000.0
2006-11-28 17:25:00,96.199,96.242,96.184,96.2,1074399993.0
2006-11-28 17:30:00,96.193,96.218,96.173,96.194,1172799998.0
2006-11-28 17:35:00,96.204,96.211,96.172,96.189,1146900000.0
2006-11-28 17:40:00,96.16,96.194,96.151,96.191,1107799999.0
2006-11-28 17:45:00,96.187,96.213,96.162,96.162,1001299992.0
2006-11-28 17:50:00,96.184,96.186,96.133,96.156,935199995.0
2006-11-28 17:55:00,96.164,96.176,96.124,96.145,1252199994.0
2006-11-28 18:00:00,96.167,96.26,96.153,96.26,8395999992.0
2006-11-28 18:05:00,96.25,96.29,96.154,96.167,10152999995.0
2006-11-28 18:10:00,96.165,96.183,96.139,96.159,6032399976.0
2006-11-28 18:15:00,96.27,96.27,96.153,96.184,5451699992.0
2006-11-28 18:20:00,96.181,96.27,96.155,96.25,9521100008.0
2006-11-28 18:25:00,96.162,96.27,96.162,96.208,7397700001.0
2006-11-28 18:30:00,96.202,96.276,96.191,96.243,7934399963.0
2006-11-28 18:35:00,96.264,96.264,96.2,96.243,5970400004.0
2006-11-28 18:40:00,96.234,96.261,96.197,96.215,5465000001.0
2006-11-28 18:45:00,96.209,96.276,96.209,96.238,2674899997.0
2006-11-28 18:50:00,96.248,96.277,96.229,96.245,6103500000.0
2006-11-28 18:55:00,96.229,96.254,96.212,96.25,4814199980.0
2006-11-28 19:00:00,96.245,96.25,96.209,96.238,2018499989.0
2006-11-28 19:05:00,96.223,96.286,96.223,96.26,5403199979.0
2006-11-28 19:10:00,96.265,96.268,96.227,96.255,2034999985.0
2006-11-28 19:15:00,96.27,96.277,96.219,96.244,3982100006.0
2006-11-28 19:20:00,96.265,96.279,96.228,96.256,3961399989.0
2006-11-28 19:25:00,96.244,96.268,96.206,96.22,5591099984.0
2006-11-28 19:30:00,96.21,96.25,96.193,96.215,4668200009.0
2006-11-28 19:35:00,96.226,96.279,96.189,96.242,3442199999.0
2006-11-28 19:40:00,96.242,96.292,96.242,96.267,4187899993.0
2006-11-28 19:45:00,96.26,96.286,96.23,96.238,3239000004.0
2006-11-28 19:50:00,96.251,96.269,96.225,96.264,3042600003.0
2006-11-28 19:55:00,96.267,96.285,96.158,96.255,3563199998.0
2006-11-28 20:00:00,96.273,96.276,96.241,96.248,2587000005.0
2006-11-28 20:05:00,96.255,96.28,96.233,96.262,2459599979.0
2006-11-28 20:10:00,96.254,96.287,96.225,96.275,4999199980.0
2006-11-28 20:15:00,96.281,96.355,96.249,96.33,4645799972.0
2006-11-28 20:20:00,96.306,96.323,96.266,96.3,4014499989.0
2006-11-28 20:25:00,96.278,96.317,96.253,96.305,6518299977.0
2006-11-28 20:30:00,96.3,96.34,96.272,96.304,4927599990.0
2006-11-28 20:35:00,96.305,96.375,96.281,96.31,4249800008.0
2006-11-28 20:40:00,96.327,96.343,96.292,96.303,5303400002.0
2006-11-28 20:45:00,96.288,96.346,96.282,96.325,4701799980.0
2006-11-28 20:50:00,96.324,96.35,96.288,96.328,4137900002.0
2006-11-28 20:55:00,96.333,96.5,96.295,96.326,7301599982.0
2006-11-28 21:00:00,96.44,96.47,96.308,96.322,3534399993.0
2006-11-28 21:05:00,96.312,96.357,96.312,96.334,2153099996.0
2006-11-28 21:10:00,96.342,96.355,96.31,96.35,3292899994.0
2006-11-28 21:15:00,96.348,96.348,96.302,96.325,4926700001.0
2006-11-28 21:20:00,96.32,96.33,96.253,96.286,6665399984.0
2006-11-28 21:25:00,96.275,96.319,96.266,96.304,3378499991.0
2006-11-28 21:30:00,96.312,96.337,96.295,96.32,2983099999.0
2006-11-28 21:35:00,96.338,96.365,96.284,96.365,1809399990.0
2006-11-28 21:40:00,96.36,96.383,96.33,96.37,3693199997.0
2006-11-28 21:45:00,96.354,96.379,96.309,96.311,3182599993.0
2006-11-28 21:50:00,96.318,96.414,96.318,96.411,1732999989.0
2006-11-28 21:55:00,96.417,96.487,96.4,96.444,1796499989.0
2006-11-28 22:00:00,96.423,96.447,96.383,96.414,4119299987.0
2006-11-28 22:05:00,96.412,96.433,96.367,96.408,1540400016.0
2006-11-28 22:10:00,96.412,96.432,96.381,96.408,1837399990.0
2006-11-28 22:15:00,96.416,96.424,96.381,96.381,1516200003.0
2006-11-28 22:20:00,96.405,96.416,96.383,96.416,1317499994.0
2006-11-28 22:25:00,96.405,96.438,96.387,96.42,1537099991.0
2006-11-28 22:30:00,96.412,96.45,96.404,96.438,1995599993.0
2006-11-28 22:35:00,96.445,96.499,96.43,96.499,1229200001.0
2006-11-28 22:40:00,96.496,96.529,96.475,96.497,1920099990.0
2006-11-28 22:45:00,96.512,96.543,96.486,96.514,2155899996.0
2006-11-28 22:50:00,96.519,96.535,96.466,96.496,1526000006.0
2006-11-28 22:55:00,96.497,96.522,96.42,96.464,1504999999.0
2006-11-28 23:00:00,96.492,96.55,96.467,96.533,1014699997.0
2006-11-28 23:05:00,96.545,96.55,96.511,96.53,1337999996.0
2006-11-28 23:10:00,96.515,96.535,96.488,96.507,1404399995.0
2006-11-28 23:15:00,96.524,96.535,96.488,96.509,1230099995.0
2006-11-28 23:20:00,96.514,96.552,96.506,96.515,1109699991.0
2006-11-28 23:25:00,96.532,96.562,96.516,96.526,970099990.0
2006-11-28 23:30:00,96.545,96.562,96.517,96.555,887899995.0
2006-11-28 23:35:00,96.556,96.557,96.501,96.532,890199998.0
2006-11-28 23:40:00,96.516,96.542,96.49,96.53,1446799990.0
2006-11-28 23:45:00,96.497,96.533,96.475,96.525,907600002.0
2006-11-28 23:50:00,96.501,96.562,96.499,96.517,958600004.0
2006-11-28 23:55:00,96.512,96.552,96.512,96.537,899799993.0
2006-11-29 00:00:00,96.527,96.589,96.501,96.546,1303699989.0
2006-11-29 00:05:00,96.55,96.579,96.519,96.554,1125599997.0
2006-11-29 00:10:00,96.556,96.585,96.521,96.539,863600003.0
2006-11-29 00:15:00,96.531,96.56,96.525,96.556,893599997.0
2006-11-29 00:20:00,96.541,96.58,96.506,96.525,1166499997.0
2006-11-29 00:25:00,96.53,96.555,96.508,96.547,1011700011.0
2006-11-29 00:30:00,96.541,96.591,96.515,96.568,1127400004.0
2006-11-29 00:35:00,96.574,96.595,96.549,96.564,1394699999.0
2006-11-29 00:40:00,96.558,96.586,96.532,96.553,959600005.0
2006-11-29 00:45:00,96.565,96.588,96.541,96.566,1366400003.0
2006-11-29 00:50:00,96.558,96.592,96.521,96.551,1200300003.0
2006-11-29 00:55:00,96.579,96.592,96.541,96.587,1060099992.0
2006-11-29 01:00:00,96.554,96.6,96.549,96.593,1095200007.0
2006-11-29 01:05:00,96.573,96.614,96.569,96.612,737000002.0
2006-11-29 01:10:00,96.589,96.603,96.566,96.583,936400002.0
2006-11-29 01:15:00,96.59,96.615,96.571,96.582,846099994.0
2006-11-29 01:20:00,96.595,96.617,96.565,96.605,999899989.0
2006-11-29 01:25:00,96.607,96.621,96.576,96.612,1202500004.0
2006-11-29 01:30:00,96.622,96.624,96.589,96.607,1167900003.0
2006-11-29 01:35:00,96.605,96.623,96.581,96.592,1172700002.0
2006-11-29 01:40:00,96.593,96.612,96.567,96.592,1046200001.0
2006-11-29 01:45:00,96.585,96.613,96.573,96.579,1261999998.0
2006-11-29 01:50:00,96.579,96.579,96.466,96.466,1273199996.0
2006-11-29 01:55:00,96.468,96.513,96.452,96.493,1253699989.0
2006-11-29 02:00:00,96.484,96.487,96.434,96.439,946299997.0
2006-11-29 02:05:00,96.456,96.463,96.369,96.376,1015199999.0
2006-11-29 02:10:00,96.349,96.37,96.312,96.325,902899999.0
2006-11-29 02:15:00,96.317,96.348,96.296,96.313,1307899992.0
2006-11-29 02:20:00,96.324,96.343,96.277,96.3,1160199996.0
2006-11-29 02:25:00,96.283,96.312,96.262,96.285,1282499996.0
2006-11-29 02:30:00,96.276,96.303,96.237,96.26,1054799997.0
2006-11-29 02:35:00,96.255,96.274,96.232,96.265,1179299988.0
2006-11-29 02:40:00,96.253,96.281,96.238,96.266,1487300004.0
2006-11-29 02:45:00,96.243,96.294,96.243,96.278,1163399998.0
2006-11-29 02:50:00,96.295,96.295,96.247,96.264,908199994.0
2006-11-29 02:55:00,96.258,96.303,96.21,96.228,1206099997.0
2006-11-29 03:00:00,96.237,96.24,96.174,96.207,1372799995.0
2006-11-29 03:05:00,96.202,96.222,96.168,96.189,1413600001.0
2006-11-29 03:10:00,96.176,96.201,96.142,96.159,1259699996.0
2006-11-29 03:15:00,96.128,96.144,96.089,96.111,1216599989.0
2006-11-29 03:20:00,96.102,96.134,96.09,96.125,1010799994.0
2006-11-29 03:25:00,96.121,96.151,96.11,96.13,1012399996.0
2006-11-29 03:30:00,96.136,96.136,96.061,96.068,1341699988.0
2006-11-29 03:35:00,96.082,96.124,96.082,96.12,987099996.0
2006-11-29 03:40:00,96.115,96.147,96.093,96.137,1088099995.0
2006-11-29 03:45:00,96.139,96.171,96.111,96.157,1071699997.0
2006-11-29 03:50:00,96.161,96.167,96.112,96.128,1008100001.0
2006-11-29 03:55:00,96.152,96.157,96.116,96.145,1143499991.0
2006-11-29 04:00:00,96.115,96.155,96.09,96.127,801499996.0
2006-11-29 04:05:00,96.123,96.133,96.094,96.103,1205099987.0
2006-11-29 04:10:00,96.12,96.134,96.097,96.112,1004600004.0
2006-11-29 04:15:00,96.122,96.122,96.084,96.113,957999995.0
2006-11-29 04:20:00,96.107,96.134,96.082,96.098,1281099998.0
2006-11-29 04:25:00,96.122,96.143,96.069,96.087,874799995.0
2006-11-29 04:30:00,96.107,96.119,96.045,96.045,843799994.0
2006-11-29 04:35:00,96.062,96.103,96.047,96.066,824399999.0
2006-11-29 04:40:00,96.087,96.09,96.049,96.08,651799993.0
2006-11-29 04:45:00,96.065,96.085,96.024,96.051,1161900001.0
2006-11-29 04:50:00,96.051,96.078,96.029,96.034,912600002.0
2006-11-29 04:55:00,96.044,96.063,96.027,96.056,1045699994.0
2006-11-29 05:00:00,96.049,96.083,96.029,96.047,874900008.0
2006-11-29 05:05:00,96.043,96.078,96.003,96.078,965599990.0
2006-11-29 05:10:00,96.082,96.102,96.045,96.092,927599993.0
2006-11-29 05:15:00,96.088,96.13,96.067,96.113,905400000.0
2006-11-29 05:20:00,96.115,96.132,96.098,96.127,878799994.0
2006-11-29 05:25:00,96.117,96.136,96.09,96.12,863599999.0
2006-11-29 05:30:00,96.131,96.143,96.105,96.117,619799995.0
2006-11-29 05:35:00,96.113,96.13,96.079,96.097,939500005.0
2006-11-29 05:40:00,96.128,96.16,96.117,96.135,839799998.0
2006-11-29 05:45:00,96.14,96.171,96.11,96.147,796299993.0
2006-11-29 05:50:00,96.135,96.168,96.113,96.131,1144299999.0
2006-11-29 05:55:00,96.143,96.176,96.12,96.152,701299998.0
2006-11-29 06:00:00,96.167,96.183,96.13,96.171,976499997.0
2006-11-29 06:05:00,96.169,96.206,96.167,96.194,1146199999.0
2006-11-29 06:10:00,96.171,96.205,96.155,96.195,922500000.0
2006-11-29 06:15:00,96.189,96.22,96.171,96.207,850399995.0
2006-11-29 06:20:00,96.2,96.227,96.177,96.207,707499992.0
2006-11-29 06:25:00,96.183,96.219,96.16,96.165,986299999.0
2006-11-29 06:30:00,96.177,96.202,96.129,96.148,907600005.0
2006-11-29 06:35:00,96.141,96.164,96.118,96.145,657699997.0
2006-11-29 06:40:00,96.146,96.157,96.098,96.133,846899998.0
2006-11-29 06:45:00,96.13,96.179,96.13,96.137,962499989.0
2006-11-29 06:50:00,96.141,96.166,96.107,96.127,744600002.0
2006-11-29 06:55:00,96.134,96.155,96.115,96.15,1215999995.0
2006-11-29 07:00:00,96.132,96.158,96.082,96.141,909700000.0
2006-11-29 07:05:00,96.135,96.179,96.115,96.173,698400000.0
2006-11-29 07:10:00,96.167,96.177,96.136,96.174,1178900007.0
2006-11-29 07:15:00,96.18,96.189,96.149,96.172,905800004.0
2006-11-29 07:20:00,96.156,96.174,96.133,96.149,1002299998.0
2006-11-29 07:25:00,96.132,96.166,96.104,96.145,1294999988.0
2006-11-29 07:30:00,96.117,96.148,96.095,96.12,1091799998.0
2006-11-29 07:35:00,96.116,96.135,96.096,96.106,1298899994.0
2006-11-29 07:40:00,96.126,96.153,96.114,96.141,933099996.0
2006-11-29 07:45:00,96.13,96.146,96.104,96.128,899599995.0
2006-11-29 07:50:00,96.127,96.156,96.113,96.15,1095299998.0
2006-11-29 07:55:00,96.157,96.159,96.115,96.131,814899996.0
2006-11-29 08:00:00,96.12,96.155,96.109,96.15,1189099999.0
2006-11-29 08:05:00,96.128,96.173,96.122,96.159,872199998.0
2006-11-29 08:10:00,96.165,96.186,96.143,96.176,1360199997.0
2006-11-29 08:15:00,96.164,96.181,96.125,96.153,870499998.0
2006-11-29 08:20:00,96.145,96.166,96.108,96.166,1044600004.0
2006-11-29 08:25:00,96.165,96.169,96.133,96.135,987799996.0
2006-11-29 08:30:00,96.157,96.193,96.124,96.171,1025900001.0
2006-11-29 08:35:00,96.168,96.191,96.148,96.184,1118399994.0
2006-11-29 08:40:00,96.165,96.187,96.127,96.127,796500001.0
2006-11-29 08:45:00,96.158,96.158,96.096,96.127,1032700001.0
2006-11-29 08:50:00,96.108,96.171,96.088,96.168,1292199998.0
2006-11-29 08:55:00,96.177,96.208,96.166,96.197,1219299999.0
2006-11-29 09:00:00,96.19,96.206,96.156,96.196,1107999997.0
2006-11-29 09:05:00,96.204,96.242,96.181,96.201,1016799996.0
2006-11-29 09:10:00,96.227,96.23,96.186,96.186,1114799999.0
2006-11-29 09:15:00,96.203,96.231,96.189,96.211,920899989.0
2006-11-29 09:20:00,96.205,96.22,96.178,96.193,1144199995.0
2006-11-29 09:25:00,96.173,96.256,96.157,96.229,1237499995.0
2006-11-29 09:30:00,96.231,96.243,96.2,96.226,1083599994.0
2006-11-29 09:35:00,96.22,96.253,96.203,96.213,1140199989.0
2006-11-29 09:40:00,96.217,96.233,96.168,96.185,869600002.0
2006-11-29 09:45:00,96.171,96.193,96.14,96.155,1190599996.0
2006-11-29 09:50:00,96.136,96.16,96.125,96.134,1036199998.0
2006-11-29 09:55:00,96.106,96.147,96.106,96.117,1160799987.0
2006-11-29 10:00:00,96.141,96.187,96.115,96.142,1295300010.0
2006-11-29 10:05:00,96.155,96.182,96.129,96.161,737199993.0
2006-11-29 10:10:00,96.157,96.18,96.127,96.18,1049699997.0
2006-11-29 10:15:00,96.163,96.249,96.15,96.209,1340299998.0
2006-11-29 10:20:00,96.216,96.251,96.197,96.219,1367399999.0
2006-11-29 10:25:00,96.21,96.236,96.186,96.198,1272199999.0
2006-11-29 10:30:00,96.199,96.217,96.165,96.192,1031799997.0
2006-11-29 10:35:00,96.211,96.252,96.19,96.236,1036399997.0
2006-11-29 10:40:00,96.219,96.248,96.186,96.202,1268099999.0
2006-11-29 10:45:00,96.21,96.233,96.194,96.21,1183099999.0
2006-11-29 10:50:00,96.215,96.233,96.171,96.224,985699993.0
2006-11-29 10:55:00,96.198,96.25,96.193,96.229,1264399999.0
2006-11-29 11:00:00,96.238,96.276,96.195,96.275,1131500002.0
2006-11-29 11:05:00,96.249,96.275,96.192,96.229,1244999998.0
2006-11-29 11:10:00,96.216,96.261,96.189,96.189,1393700001.0
2006-11-29 11:15:00,96.19,96.259,96.174,96.259,1300499995.0
2006-11-29 11:20:00,96.25,96.302,96.244,96.268,1127999996.0
2006-11-29 11:25:00,96.267,96.306,96.241,96.27,1457900005.0
2006-11-29 11:30:00,96.278,96.29,96.234,96.272,1304499999.0
2006-11-29 11:35:00,96.254,96.326,96.254,96.326,1057600004.0
2006-11-29 11:40:00,96.311,96.328,96.269,96.308,1398499996.0
2006-11-29 11:45:00,96.29,96.327,96.273,96.278,1368499993.0
2006-11-29 11:50:00,96.293,96.338,96.293,96.298,1162699997.0
2006-11-29 11:55:00,96.299,96.332,96.264,96.283,1401700005.0
2006-11-29 12:00:00,96.268,96.299,96.247,96.28,1201199993.0
2006-11-29 12:05:00,96.265,96.312,96.265,96.303,1022000000.0
2006-11-29 12:10:00,96.306,96.309,96.257,96.281,1142100003.0
2006-11-29 12:15:00,96.299,96.314,96.271,96.288,1193100002.0
2006-11-29 12:20:00,96.288,96.312,96.269,96.289,1095200002.0
2006-11-29 12:25:00,96.273,96.308,96.245,96.262,1344399991.0
2006-11-29 12:30:00,96.259,96.259,96.2,96.215,1318100003.0
2006-11-29 12:35:00,96.22,96.246,96.183,96.226,1088499998.0
2006-11-29 12:40:00,96.231,96.245,96.191,96.21,856399999.0
2006-11-29 12:45:00,96.187,96.213,96.153,96.175,1424999997.0
2006-11-29 12:50:00,96.162,96.176,96.073,96.095,947199994.0
2006-11-29 12:55:00,96.074,96.133,96.067,96.122,974499991.0
2006-11-29 13:00:00,96.118,96.16,96.111,96.126,1269999999.0
2006-11-29 13:05:00,96.135,96.159,96.11,96.14,1102799994.0
2006-11-29 13:10:00,96.141,96.176,96.117,96.15,1123499996.0
2006-11-29 13:15:00,96.15,96.172,96.106,96.143,1110699999.0
2006-11-29 13:20:00,96.149,96.207,96.144,96.185,883099999.0
2006-11-29 13:25:00,96.174,96.208,96.159,96.19,954699995.0
2006-11-29 13:30:00,96.197,96.23,96.159,96.211,1079200001.0
2006-11-29 13:35:00,96.21,96.222,96.169,96.193,1157700004.0
2006-11-29 13:40:00,96.202,96.218,96.165,96.165,1307499994.0
2006-11-29 13:45:00,96.181,96.187,96.142,96.164,1290999997.0
2006-11-29 13:50:00,96.161,96.185,96.131,96.145,1320100003.0
2006-11-29 13:55:00,96.14,96.18,96.125,96.18,916599999.0
2006-11-29 14:00:00,96.196,96.299,96.167,96.243,1220900007.0
2006-11-29 14:05:00,96.255,96.278,96.233,96.253,1003000005.0
2006-11-29 14:10:00,96.233,96.261,96.215,96.248,1162999999.0
2006-11-29 14:15:00,96.247,96.247,96.185,96.21,1247699997.0
2006-11-29 14:20:00,96.213,96.234,96.188,96.219,1056099999.0
2006-11-29 14:25:00,96.194,96.364,96.187,96.34,1206899996.0
2006-11-29 14:30:00,96.332,96.347,96.277,96.317,865000000.0
2006-11-29 14:35:00,96.348,96.348,96.293,96.327,1121799997.0
2006-11-29 14:40:00,96.337,96.345,96.289,96.315,1016600004.0
2006-11-29 14:45:00,96.33,96.344,96.273,96.306,1126699995.0
2006-11-29 14:50:00,96.32,96.349,96.254,96.265,1207499992.0
2006-11-29 14:55:00,96.29,96.314,96.266,96.288,1136799998.0
2006-11-29 15:00:00,96.321,96.351,96.294,96.304,917999997.0
2006-11-29 15:05:00,96.292,96.32,96.255,96.267,1104300002.0
2006-11-29 15:10:00,96.295,96.295,96.244,96.244,1007599997.0
2006-11-29 15:15:00,96.257,96.297,96.233,96.278,1331099992.0
2006-11-29 15:20:00,96.286,96.308,96.252,96.301,1217299992.0
2006-11-29 15:25:00,96.298,96.316,96.265,96.273,1129499993.0
2006-11-29 15:30:00,96.255,96.346,96.217,96.319,1178999993.0
2006-11-29 15:35:00,96.329,96.329,96.276,96.291,1249599995.0
2006-11-29 15:40:00,96.284,96.295,96.201,96.212,1115799994.0
2006-11-29 15:45:00,96.209,96.224,96.17,96.175,1147299992.0
2006-11-29 15:50:00,96.164,96.187,96.11,96.128,1299999997.0
2006-11-29 15:55:00,96.136,96.178,96.107,96.126,1154700003.0
2006-11-29 16:00:00,96.114,96.151,96.104,96.122,1204499992.0
2006-11-29 16:05:00,96.116,96.12,96.084,96.092,1124300003.0
2006-11-29 16:10:00,96.107,96.129,96.049,96.102,1228500004.0
2006-11-29 16:15:00,96.095,96.121,96.059,96.071,957600003.0
2006-11-29 16:20:00,96.085,96.108,96.062,96.097,1392899992.0
2006-11-29 16:25:00,96.095,96.111,96.063,96.099,860100006.0
2006-11-29 16:30:00,96.078,96.098,96.048,96.052,1079299998.0
2006-11-29 16:35:00,96.052,96.082,96.035,96.058,1096300003.0
2006-11-29 16:40:00,96.052,96.075,96.017,96.056,981399998.0
2006-11-29 16:45:00,96.054,96.109,96.054,96.083,1152499996.0
2006-11-29 16:50:00,96.092,96.137,96.086,96.135,850600003.0
2006-11-29 16:55:00,96.108,96.128,96.048,96.063,1326300000.0
2006-11-29 17:00:00,96.06,96.074,95.986,95.995,1068100005.0
2006-11-29 17:05:00,96.005,96.037,95.954,96.037,1158799993.0
2006-11-29 17:10:00,96.028,96.033,95.963,95.987,992400001.0
2006-11-29 17:15:00,95.975,96.005,95.96,95.993,1165199991.0
2006-11-29 17:20:00,95.982,96.015,95.975,95.995,1309200001.0
2006-11-29 17:25:00,95.981,96.038,95.973,96.015,1042699991.0
2006-11-29 17:30:00,96.027,96.061,95.996,96.05,1204399992.0
2006-11-29 17:35:00,96.048,96.059,96.014,96.017,934099995.0
2006-11-29 17:40:00,96.014,96.053,96.002,96.014,1164799993.0
2006-11-29 17:45:00,96.014,96.051,96.004,96.03,1099100005.0
2006-11-29 17:50:00,96.023,96.046,95.982,96.003,1001699995.0
2006-11-29 17:55:00,95.989,96.043,95.98,96.012,1009399992.0
2006-11-29 18:00:00,96.05,96.11,96.01,96.1,7658800006.0
2006-11-29 18:05:00,96.11,96.13,96.01,96.055,9455599995.0
2006-11-29 18:10:00,96.056,96.1,96.032,96.09,7129199978.0
2006-11-29 18:15:00,96.06,96.09,96.03,96.045,5239399977.0
2006-11-29 18:20:00,96.067,96.097,96.049,96.07,8985499985.0
2006-11-29 18:25:00,96.09,96.096,96.053,96.082,8184199994.0
2006-11-29 18:30:00,96.098,96.105,96.049,96.069,8565699991.0
2006-11-29 18:35:00,96.077,96.111,96.056,96.085,5726699978.0
2006-11-29 18:40:00,96.105,96.121,96.039,96.058,5280599993.0
2006-11-29 18:45:00,96.056,96.085,96.036,96.068,2902099997.0
2006-11-29 18:50:00,96.057,96.07,95.996,96.024,6277400009.0
2006-11-29 18:55:00,96.014,96.035,96.0,96.008,4947199996.0
2006-11-29 19:00:00,96.009,96.033,95.992,96.025,1867800000.0
2006-11-29 19:05:00,96.005,96.041,95.995,96.022,5708699988.0
2006-11-29 19:10:00,96.03,96.06,95.999,96.05,2434999979.0
2006-11-29 19:15:00,96.016,96.037,95.993,96.024,3656199992.0
2006-11-29 19:20:00,96.033,96.08,96.009,96.03,3370600013.0
2006-11-29 19:25:00,96.02,96.06,96.0,96.06,3383000015.0
2006-11-29 19:30:00,96.04,96.08,96.03,96.08,3383000015.0
2006-11-29 19:35:00,96.06,96.06,95.999,95.999,3231099993.0
2006-11-29 19:40:00,96.018,96.097,96.018,96.061,3927799965.0
2006-11-29 19:45:00,96.033,96.089,96.029,96.049,3191299998.0
2006-11-29 19:50:00,96.08,96.09,95.983,96.033,2943700007.0
2006-11-29 19:55:00,96.044,96.065,96.006,96.033,3399999990.0
2006-11-29 20:00:00,96.043,96.056,96.014,96.025,2642599993.0
2006-11-29 20:05:00,96.028,96.066,95.975,96.048,2730599996.0
2006-11-29 20:10:00,96.038,96.058,96.009,96.038,5623400010.0
2006-11-29 20:15:00,96.02,96.074,96.014,96.072,4614999980.0
2006-11-29 20:20:00,96.073,96.077,96.011,96.032,4236600008.0
2006-11-29 20:25:00,96.03,96.16,96.002,96.16,6369999966.0
2006-11-29 20:30:00,96.15,96.2,96.019,96.065,5515599983.0
2006-11-29 20:35:00,96.051,96.069,96.022,96.044,4821499967.0
2006-11-29 20:40:00,96.038,96.087,96.03,96.051,5163299992.0
2006-11-29 20:45:00,96.07,96.09,96.048,96.066,4940999965.0
2006-11-29 20:50:00,96.039,96.094,96.012,96.068,4290199998.0
2006-11-29 20:55:00,96.076,96.2,96.047,96.19,4717299989.0
2006-11-29 21:00:00,96.2,96.2,96.04,96.097,3111800000.0
2006-11-29 21:05:00,96.086,96.138,96.077,96.125,2585399991.0
2006-11-29 21:10:00,96.138,96.145,96.106,96.117,3761499986.0
2006-11-29 21:15:00,96.119,96.145,96.078,96.111,5322500002.0
2006-11-29 21:20:00,96.127,96.155,96.097,96.132,6925000003.0
2006-11-29 21:25:00,96.125,96.158,96.105,96.139,3395600008.0
2006-11-29 21:30:00,96.156,96.193,96.144,96.155,3018399994.0
2006-11-29 21:35:00,96.182,96.187,96.144,96.175,1693000003.0
2006-11-29 21:40:00,96.182,96.193,96.134,96.152,3044099980.0
2006-11-29 21:45:00,96.142,96.181,96.088,96.133,3032899991.0
2006-11-29 21:50:00,96.144,96.168,96.111,96.149,1572499990.0
2006-11-29 21:55:00,96.162,96.19,96.135,96.166,1585499999.0
2006-11-29 22:00:00,96.161,96.213,96.129,96.175,3636199987.0
2006-11-29 22:05:00,96.172,96.208,96.124,96.141,1457999986.0
2006-11-29 22:10:00,96.179,96.192,96.135,96.159,1394799990.0
2006-11-29 22:15:00,96.177,96.188,96.149,96.18,1609399986.0
2006-11-29 22:20:00,96.182,96.19,96.152,96.167,1138199996.0
2006-11-29 22:25:00,96.149,96.18,96.134,96.16,1818899999.0
2006-11-29 22:30:00,96.146,96.181,96.138,96.166,1867700002.0
2006-11-29 22:35:00,96.169,96.182,96.145,96.175,1575400008.0
2006-11-29 22:40:00,96.16,96.193,96.147,96.156,1929999991.0
2006-11-29 22:45:00,96.166,96.201,96.145,96.17,2096199989.0
2006-11-29 22:50:00,96.174,96.174,96.099,96.145,1798499993.0
2006-11-29 22:55:00,96.166,96.181,96.107,96.151,1536399993.0
2006-11-29 23:00:00,96.177,96.2,96.156,96.179,931899998.0
2006-11-29 23:05:00,96.151,96.178,96.142,96.158,1020200005.0
2006-11-29 23:10:00,96.172,96.172,96.125,96.142,1008599988.0
2006-11-29 23:15:00,96.156,96.188,96.134,96.175,1040599987.0
2006-11-29 23:20:00,96.159,96.178,96.118,96.124,1051199983.0
2006-11-29 23:25:00,96.128,96.155,96.114,96.134,1034199992.0
2006-11-29 23:30:00,96.143,96.164,96.12,96.157,1225999996.0
2006-11-29 23:35:00,96.142,96.169,96.113,96.14,1133299991.0
2006-11-29 23:40:00,96.155,96.181,96.127,96.146,1413199996.0
2006-11-29 23:45:00,96.155,96.175,96.134,96.163,996500004.0
2006-11-29 23:50:00,96.136,96.176,96.132,96.167,1135399989.0
2006-11-29 23:55:00,96.142,96.182,96.136,96.147,1029900000.0
2006-11-30 00:00:00,96.163,96.163,96.113,96.126,820800002.0
2006-11-30 00:05:00,96.114,96.132,96.076,96.076,1410399987.0
2006-11-30 00:10:00,96.132,96.132,96.074,96.099,1147899998.0
2006-11-30 00:15:00,96.121,96.154,96.105,96.139,953699996.0
2006-11-30 00:20:00,96.152,96.152,96.104,96.11,888899991.0
2006-11-30 00:25:00,96.13,96.148,96.113,96.139,1041299995.0
2006-11-30 00:30:00,96.13,96.148,96.1,96.125,1085999999.0
2006-11-30 00:35:00,96.131,96.159,96.12,96.143,1287799991.0
2006-11-30 00:40:00,96.145,96.202,96.132,96.17,1099399999.0
2006-11-30 00:45:00,96.176,96.196,96.155,96.173,1279999994.0
2006-11-30 00:50:00,96.166,96.202,96.157,96.158,1179799997.0
2006-11-30 00:55:00,96.159,96.207,96.159,96.165,1201399992.0
2006-11-30 01:00:00,96.13,96.192,96.127,96.127,872399995.0
2006-11-30 01:05:00,96.135,96.173,96.129,96.173,873599988.0
2006-11-30 01:10:00,96.159,96.173,96.129,96.16,1378300002.0
2006-11-30 01:15:00,96.156,96.179,96.141,96.145,827199994.0
2006-11-30 01:20:00,96.127,96.159,96.122,96.141,964700000.0
2006-11-30 01:25:00,96.13,96.16,96.115,96.149,1017499993.0
2006-11-30 01:30:00,96.159,96.183,96.135,96.153,1009400003.0
2006-11-30 01:35:00,96.167,96.167,96.13,96.166,1063099999.0
2006-11-30 01:40:00,96.152,96.167,96.108,96.128,986299995.0
2006-11-30 01:45:00,96.142,96.175,96.115,96.134,965000006.0
2006-11-30 01:50:00,96.116,96.152,96.099,96.135,1235500005.0
2006-11-30 01:55:00,96.142,96.186,96.142,96.163,1603500000.0
2006-11-30 02:00:00,96.159,96.199,96.153,96.185,1043399997.0
2006-11-30 02:05:00,96.185,96.205,96.171,96.195,961599996.0
2006-11-30 02:10:00,96.191,96.204,96.165,96.202,1228399985.0
2006-11-30 02:15:00,96.201,96.208,96.154,96.19,1021999996.0
2006-11-30 02:20:00,96.18,96.191,96.143,96.154,1109999993.0
2006-11-30 02:25:00,96.167,96.19,96.149,96.188,1159199990.0
2006-11-30 02:30:00,96.181,96.192,96.15,96.155,1045299992.0
2006-11-30 02:35:00,96.147,96.195,96.147,96.188,1163699995.0
2006-11-30 02:40:00,96.16,96.18,96.136,96.173,1234499992.0
2006-11-30 02:45:00,96.151,96.188,96.151,96.175,837200001.0
2006-11-30 02:50:00,96.182,96.182,96.131,96.158,912699989.0
2006-11-30 02:55:00,96.166,96.186,96.135,96.175,1187000001.0
2006-11-30 03:00:00,96.168,96.182,96.123,96.155,988599997.0
2006-11-30 03:05:00,96.143,96.191,96.121,96.174,1214400003.0
2006-11-30 03:10:00,96.156,96.208,96.144,96.194,1494399989.0
2006-11-30 03:15:00,96.207,96.214,96.18,96.2,900999998.0
2006-11-30 03:20:00,96.203,96.227,96.186,96.223,1267699994.0
2006-11-30 03:25:00,96.209,96.222,96.18,96.21,1147499999.0
2006-11-30 03:30:00,96.227,96.232,96.184,96.205,1217399992.0
2006-11-30 03:35:00,96.183,96.22,96.173,96.213,752400000.0
2006-11-30 03:40:00,96.206,96.255,96.184,96.25,1092900004.0
2006-11-30 03:45:00,96.233,96.283,96.232,96.27,1140599992.0
2006-11-30 03:50:00,96.264,96.275,96.2,96.222,1287999998.0
2006-11-30 03:55:00,96.227,96.229,96.18,96.204,1040700000.0
2006-11-30 04:00:00,96.176,96.203,96.108,96.11,1095799994.0
2006-11-30 04:05:00,96.134,96.184,96.103,96.131,1368999997.0
2006-11-30 04:10:00,96.137,96.155,96.078,96.094,953699995.0
2006-11-30 04:15:00,96.091,96.121,96.075,96.106,1312299997.0
2006-11-30 04:20:00,96.063,96.129,96.063,96.11,1301799995.0
2006-11-30 04:25:00,96.107,96.123,96.078,96.115,989499998.0
2006-11-30 04:30:00,96.094,96.117,96.08,96.085,941099996.0
2006-11-30 04:35:00,96.09,96.126,96.087,96.117,1260299998.0
2006-11-30 04:40:00,96.123,96.145,96.105,96.12,1015600006.0
2006-11-30 04:45:00,96.124,96.153,96.104,96.148,938900000.0
2006-11-30 04:50:00,96.128,96.152,96.116,96.123,1156199991.0
2006-11-30 04:55:00,96.138,96.141,96.103,96.12,1078500000.0
2006-11-30 05:00:00,96.127,96.148,96.098,96.13,1275199997.0
2006-11-30 05:05:00,96.124,96.161,96.112,96.151,1042399997.0
2006-11-30 05:10:00,96.155,96.172,96.13,96.163,814999999.0
2006-11-30 05:15:00,96.168,96.168,96.128,96.151,633899995.0
2006-11-30 05:20:00,96.16,96.16,96.122,96.14,699299995.0
2006-11-30 05:25:00,96.13,96.166,96.104,96.137,955099990.0
2006-11-30 05:30:00,96.147,96.165,96.135,96.149,1146400005.0
2006-11-30 05:35:00,96.152,96.155,96.123,96.147,932900001.0
2006-11-30 05:40:00,96.127,96.158,96.119,96.142,1088099995.0
2006-11-30 05:45:00,96.126,96.15,96.072,96.118,833399998.0
2006-11-30 05:50:00,96.1,96.145,96.1,96.117,1044700000.0
2006-11-30 05:55:00,96.121,96.138,96.086,96.126,1133100000.0
2006-11-30 06:00:00,96.125,96.141,96.104,96.13,891099992.0
2006-11-30 06:05:00,96.129,96.137,96.099,96.123,1022499989.0
2006-11-30 06:10:00,96.088,96.113,96.071,96.09,807100000.0
2006-11-30 06:15:00,96.078,96.109,96.077,96.097,1083399997.0
2006-11-30 06:20:00,96.099,96.115,96.082,96.105,793799997.0
2006-11-30 06:25:00,96.105,96.137,96.083,96.11,1135000001.0
2006-11-30 06:30:00,96.124,96.135,96.098,96.11,1236999989.0
2006-11-30 06:35:00,96.12,96.135,96.088,96.116,675599993.0
2006-11-30 06:40:00,96.12,96.139,96.09,96.128,800099996.0
2006-11-30 06:45:00,96.125,96.133,96.088,96.093,720699995.0
2006-11-30 06:50:00,96.115,96.126,96.09,96.099,816199998.0
2006-11-30 06:55:00,96.106,96.127,96.081,96.112,1211999988.0
2006-11-30 07:00:00,96.106,96.122,96.068,96.122,1216400004.0
2006-11-30 07:05:00,96.104,96.134,96.091,96.107,966799999.0
2006-11-30 07:10:00,96.123,96.123,96.084,96.113,1363699987.0
2006-11-30 07:15:00,96.122,96.127,96.09,96.105,933899996.0
2006-11-30 07:20:00,96.105,96.115,96.078,96.113,927300003.0
2006-11-30 07:25:00,96.109,96.116,96.065,96.093,1125699992.0
2006-11-30 07:30:00,96.101,96.101,96.038,96.092,980599998.0
2006-11-30 07:35:00,96.079,96.11,96.066,96.096,1007900000.0
2006-11-30 07:40:00,96.067,96.103,96.059,96.101,1310199989.0
2006-11-30 07:45:00,96.066,96.112,96.051,96.053,1105299991.0
2006-11-30 07:50:00,96.054,96.09,96.036,96.057,825599992.0
2006-11-30 07:55:00,96.052,96.09,96.035,96.059,1155400002.0
2006-11-30 08:00:00,96.049,96.077,96.038,96.07,1119499989.0
2006-11-30 08:05:00,96.064,96.086,96.044,96.064,944199992.0
2006-11-30 08:10:00,96.038,96.078,96.025,96.034,1109599997.0
2006-11-30 08:15:00,96.057,96.066,96.006,96.037,1064999992.0
2006-11-30 08:20:00,96.037,96.082,96.021,96.074,1093299998.0
2006-11-30 08:25:00,96.058,96.123,96.055,96.102,1146199994.0
2006-11-30 08:30:00,96.122,96.123,96.053,96.064,1067299997.0
2006-11-30 08:35:00,96.083,96.11,96.07,96.102,1184800007.0
2006-11-30 08:40:00,96.098,96.125,96.077,96.117,1119499994.0
2006-11-30 08:45:00,96.12,96.12,96.076,96.085,934300008.0
2006-11-30 08:50:00,96.056,96.11,96.049,96.105,974299993.0
2006-11-30 08:55:00,96.087,96.123,96.073,96.096,1052899998.0
2006-11-30 09:00:00,96.086,96.182,96.068,96.165,1260999990.0
2006-11-30 09:05:00,96.171,96.186,96.119,96.161,1080599995.0
2006-11-30 09:10:00,96.149,96.193,96.131,96.166,994699995.0
2006-11-30 09:15:00,96.165,96.181,96.111,96.118,1082999998.0
2006-11-30 09:20:00,96.15,96.2,96.123,96.182,1110599989.0
2006-11-30 09:25:00,96.184,96.205,96.144,96.151,1053499999.0
2006-11-30 09:30:00,96.169,96.232,96.142,96.225,802199991.0
2006-11-30 09:35:00,96.202,96.226,96.172,96.208,1530600005.0
2006-11-30 09:40:00,96.222,96.234,96.19,96.201,1268600004.0
2006-11-30 09:45:00,96.219,96.248,96.201,96.224,1038699993.0
2006-11-30 09:50:00,96.228,96.256,96.201,96.215,1184200002.0
2006-11-30 09:55:00,96.207,96.228,96.182,96.22,1058300000.0
2006-11-30 10:00:00,96.213,96.217,96.176,96.202,1202500000.0
2006-11-30 10:05:00,96.202,96.206,96.169,96.191,1199100001.0
2006-11-30 10:10:00,96.19,96.216,96.168,96.184,1140600007.0
2006-11-30 10:15:00,96.189,96.224,96.177,96.195,1155299999.0
2006-11-30 10:20:00,96.209,96.229,96.177,96.213,1040799999.0
2006-11-30 10:25:00,96.206,96.24,96.202,96.225,817699993.0
2006-11-30 10:30:00,96.221,96.23,96.179,96.222,754299999.0
2006-11-30 10:35:00,96.2,96.225,96.174,96.181,1240099991.0
2006-11-30 10:40:00,96.165,96.191,96.132,96.152,1435900006.0
2006-11-30 10:45:00,96.146,96.161,96.109,96.153,1019200002.0
2006-11-30 10:50:00,96.16,96.17,96.109,96.146,1121200001.0
2006-11-30 10:55:00,96.149,96.166,96.115,96.142,1256699999.0
2006-11-30 11:00:00,96.164,96.192,96.13,96.162,951699992.0
2006-11-30 11:05:00,96.156,96.182,96.144,96.161,990699997.0
2006-11-30 11:10:00,96.154,96.178,96.13,96.139,1255299996.0
2006-11-30 11:15:00,96.137,96.175,96.127,96.17,1331799996.0
2006-11-30 11:20:00,96.163,96.279,96.159,96.279,1240599999.0
2006-11-30 11:25:00,96.268,96.308,96.235,96.291,1305099987.0
2006-11-30 11:30:00,96.289,96.294,96.237,96.288,1466299991.0
2006-11-30 11:35:00,96.25,96.33,96.236,96.33,1116099991.0
2006-11-30 11:40:00,96.331,96.333,96.265,96.291,1328599993.0
2006-11-30 11:45:00,96.293,96.331,96.277,96.302,1193999995.0
2006-11-30 11:50:00,96.299,96.344,96.269,96.31,1179699993.0
2006-11-30 11:55:00,96.306,96.345,96.269,96.315,854899995.0
2006-11-30 12:00:00,96.337,96.348,96.288,96.323,1232700000.0
2006-11-30 12:05:00,96.324,96.351,96.304,96.305,1100100000.0
2006-11-30 12:10:00,96.304,96.337,96.285,96.297,1423599991.0
2006-11-30 12:15:00,96.305,96.317,96.252,96.286,1302099994.0
2006-11-30 12:20:00,96.271,96.295,96.241,96.276,1650399995.0
2006-11-30 12:25:00,96.268,96.296,96.249,96.282,1058200004.0
2006-11-30 12:30:00,96.264,96.324,96.264,96.3,1089099998.0
2006-11-30 12:35:00,96.322,96.342,96.297,96.315,989599993.0
2006-11-30 12:40:00,96.323,96.333,96.291,96.317,995199998.0
2006-11-30 12:45:00,96.287,96.313,96.274,96.274,1107700003.0
2006-11-30 12:50:00,96.292,96.299,96.23,96.277,940299997.0
2006-11-30 12:55:00,96.258,96.3,96.223,96.273,625800002.0
2006-11-30 13:00:00,96.305,96.317,96.274,96.305,983599993.0
2006-11-30 13:05:00,96.295,96.314,96.268,96.286,1208499993.0
2006-11-30 13:10:00,96.29,96.328,96.275,96.312,1037899989.0
2006-11-30 13:15:00,96.298,96.329,96.252,96.279,1299300004.0
2006-11-30 13:20:00,96.278,96.307,96.246,96.276,1074799991.0
2006-11-30 13:25:00,96.284,96.317,96.245,96.317,1191199985.0
2006-11-30 13:30:00,96.302,96.303,96.247,96.291,1224700001.0
2006-11-30 13:35:00,96.295,96.295,96.243,96.276,1114199998.0
2006-11-30 13:40:00,96.264,96.285,96.24,96.28,1034499995.0
2006-11-30 13:45:00,96.28,96.292,96.247,96.28,1086300000.0
2006-11-30 13:50:00,96.269,96.286,96.233,96.254,1696999998.0
2006-11-30 13:55:00,96.241,96.268,96.229,96.25,1046099997.0
2006-11-30 14:00:00,96.257,96.288,96.246,96.27,907799997.0
2006-11-30 14:05:00,96.272,96.286,96.238,96.277,1154300005.0
2006-11-30 14:10:00,96.269,96.304,96.259,96.275,976099993.0
2006-11-30 14:15:00,96.259,96.296,96.259,96.283,994999996.0
2006-11-30 14:20:00,96.287,96.31,96.266,96.282,1093599993.0
2006-11-30 14:25:00,96.299,96.314,96.262,96.298,951299990.0
2006-11-30 14:30:00,96.282,96.298,96.2,96.266,1102300003.0
2006-11-30 14:35:00,96.295,96.307,96.247,96.27,1209300008.0
2006-11-30 14:40:00,96.277,96.333,96.267,96.324,1015899995.0
2006-11-30 14:45:00,96.323,96.352,96.305,96.316,1168700001.0
2006-11-30 14:50:00,96.323,96.341,96.283,96.333,1310900001.0
2006-11-30 14:55:00,96.325,96.343,96.262,96.303,1238800001.0
2006-11-30 15:00:00,96.312,96.342,96.293,96.313,1029600004.0
2006-11-30 15:05:00,96.322,96.329,96.283,96.302,1084100000.0
2006-11-30 15:10:00,96.313,96.327,96.268,96.285,1105199988.0
2006-11-30 15:15:00,96.277,96.308,96.244,96.272,1307000001.0
2006-11-30 15:20:00,96.277,96.292,96.222,96.256,1174299994.0
2006-11-30 15:25:00,96.253,96.283,96.229,96.231,1081299998.0
2006-11-30 15:30:00,96.22,96.335,96.208,96.253,1646899999.0
2006-11-30 15:35:00,96.264,96.266,96.218,96.234,976200001.0
2006-11-30 15:40:00,96.242,96.272,96.211,96.25,1084799997.0
2006-11-30 15:45:00,96.252,96.278,96.24,96.263,1129999995.0
2006-11-30 15:50:00,96.261,96.269,96.203,96.203,961799994.0
2006-11-30 15:55:00,96.252,96.274,96.226,96.24,1334700000.0
2006-11-30 16:00:00,96.224,96.284,96.22,96.249,1209000005.0
2006-11-30 16:05:00,96.249,96.302,96.245,96.28,965799982.0
2006-11-30 16:10:00,96.288,96.326,96.256,96.326,1048799997.0
2006-11-30 16:15:00,96.323,96.331,96.252,96.296,1183399995.0
2006-11-30 16:20:00,96.315,96.373,96.293,96.369,1228799999.0
2006-11-30 16:25:00,96.372,96.385,96.33,96.336,1083000000.0
2006-11-30 16:30:00,96.365,96.38,96.337,96.337,803499994.0
2006-11-30 16:35:00,96.371,96.38,96.34,96.353,923199998.0
2006-11-30 16:40:00,96.346,96.37,96.328,96.345,1018699996.0
2006-11-30 16:45:00,96.342,96.44,96.327,96.408,1137999997.0
2006-11-30 16:50:00,96.423,96.435,96.384,96.401,1339400001.0
2006-11-30 16:55:00,96.403,96.473,96.398,96.426,1270400003.0
2006-11-30 17:00:00,96.426,96.484,96.406,96.438,929699996.0
2006-11-30 17:05:00,96.427,96.503,96.425,96.462,894799993.0
2006-11-30 17:10:00,96.442,96.567,96.436,96.549,1194699994.0
2006-11-30 17:15:00,96.552,96.583,96.521,96.542,1201299986.0
2006-11-30 17:20:00,96.528,96.561,96.483,96.54,1040000002.0
2006-11-30 17:25:00,96.553,96.575,96.515,96.526,1148999996.0
2006-11-30 17:30:00,96.542,96.576,96.527,96.542,1210099995.0
2006-11-30 17:35:00,96.547,96.561,96.493,96.518,1234100002.0
2006-11-30 17:40:00,96.502,96.544,96.486,96.522,1137599994.0
2006-11-30 17:45:00,96.523,96.55,96.499,96.53,1119699999.0
2006-11-30 17:50:00,96.53,96.53,96.489,96.518,964799999.0
2006-11-30 17:55:00,96.517,96.551,96.495,96.51,1201600001.0
2006-11-30 18:00:00,96.515,96.57,96.443,96.56,7760499961.0
2006-11-30 18:05:00,96.57,96.57,96.479,96.497,5496299967.0
2006-11-30 18:10:00,96.517,96.57,96.492,96.57,6911099988.0
2006-11-30 18:15:00,96.56,96.56,96.488,96.516,3610699975.0
2006-11-30 18:20:00,96.495,96.58,96.471,96.57,7107299989.0
2006-11-30 18:25:00,96.485,96.576,96.484,96.538,8073199963.0
2006-11-30 18:30:00,96.54,96.62,96.521,96.542,8091999993.0
2006-11-30 18:35:00,96.564,96.564,96.496,96.512,5898999985.0
2006-11-30 18:40:00,96.534,96.572,96.51,96.51,5446499985.0
2006-11-30 18:45:00,96.538,96.578,96.509,96.568,3153999985.0
2006-11-30 18:50:00,96.54,96.589,96.495,96.495,6408899984.0
2006-11-30 18:55:00,96.523,96.538,96.482,96.538,4409099987.0
2006-11-30 19:00:00,96.528,96.573,96.525,96.537,1880199986.0
2006-11-30 19:05:00,96.538,96.56,96.517,96.554,5619399987.0
2006-11-30 19:10:00,96.56,96.562,96.517,96.56,1970999998.0
2006-11-30 19:15:00,96.552,96.571,96.51,96.54,4166999984.0
2006-11-30 19:20:00,96.543,96.581,96.508,96.572,4370999989.0
2006-11-30 19:25:00,96.554,96.567,96.518,96.533,5528399999.0
2006-11-30 19:30:00,96.549,96.618,96.546,96.6,4546799976.0
2006-11-30 19:35:00,96.594,96.616,96.563,96.585,3405399979.0
2006-11-30 19:40:00,96.564,96.618,96.557,96.585,3872899981.0
2006-11-30 19:45:00,96.599,96.65,96.577,96.616,3135999980.0
2006-11-30 19:50:00,96.623,96.639,96.596,96.601,2809499986.0
2006-11-30 19:55:00,96.616,96.621,96.56,96.569,3302399986.0
2006-11-30 20:00:00,96.572,96.639,96.572,96.638,2242699994.0
2006-11-30 20:05:00,96.638,96.661,96.612,96.623,2510299998.0
2006-11-30 20:10:00,96.642,96.654,96.594,96.63,5408199975.0
2006-11-30 20:15:00,96.631,96.643,96.603,96.638,4332199987.0
2006-11-30 20:20:00,96.632,96.676,96.607,96.632,4579299989.0
2006-11-30 20:25:00,96.637,96.637,96.58,96.6,6522800008.0
2006-11-30 20:30:00,96.609,96.625,96.572,96.601,4714799986.0
2006-11-30 20:35:00,96.588,96.616,96.573,96.607,4370299999.0
2006-11-30 20:40:00,96.591,96.624,96.58,96.589,5304099983.0
2006-11-30 20:45:00,96.594,96.617,96.576,96.587,4700199982.0
2006-11-30 20:50:00,96.57,96.592,96.547,96.578,4238200005.0
2006-11-30 20:55:00,96.593,96.62,96.559,96.597,7840399976.0
2006-11-30 21:00:00,96.595,96.609,96.55,96.565,4241599987.0
2006-11-30 21:05:00,96.552,96.63,96.552,96.613,2384699995.0
2006-11-30 21:10:00,96.602,96.633,96.576,96.627,3470099990.0
2006-11-30 21:15:00,96.632,96.644,96.588,96.618,4799599986.0
2006-11-30 21:20:00,96.624,96.64,96.57,96.605,7035499999.0
2006-11-30 21:25:00,96.585,96.612,96.569,96.597,3334099986.0
2006-11-30 21:30:00,96.581,96.613,96.566,96.579,3001599993.0
2006-11-30 21:35:00,96.589,96.61,96.575,96.607,1720299993.0
2006-11-30 21:40:00,96.6,96.605,96.561,96.602,3392499996.0
2006-11-30 21:45:00,96.583,96.607,96.542,96.561,3221199985.0
2006-11-30 21:50:00,96.57,96.599,96.56,96.588,1551699995.0
2006-11-30 21:55:00,96.587,96.612,96.567,96.573,1733499993.0
2006-11-30 22:00:00,96.563,96.592,96.526,96.581,3766200006.0
2006-11-30 22:05:00,96.574,96.577,96.529,96.529,1155999995.0
2006-11-30 22:10:00,96.551,96.574,96.524,96.547,1642399990.0
2006-11-30 22:15:00,96.536,96.59,96.536,96.56,1385900005.0
2006-11-30 22:20:00,96.57,96.59,96.541,96.554,1229100007.0
2006-11-30 22:25:00,96.535,96.57,96.522,96.522,1879799996.0
2006-11-30 22:30:00,96.54,96.582,96.534,96.538,1864399996.0
2006-11-30 22:35:00,96.558,96.563,96.497,96.517,1332099996.0
2006-11-30 22:40:00,96.497,96.525,96.481,96.487,1650199988.0
2006-11-30 22:45:00,96.507,96.548,96.476,96.524,2144399992.0
2006-11-30 22:50:00,96.531,96.573,96.505,96.553,1326300001.0
2006-11-30 22:55:00,96.558,96.569,96.492,96.498,1355499996.0
2006-11-30 23:00:00,96.549,96.568,96.515,96.542,817299997.0
2006-11-30 23:05:00,96.529,96.557,96.518,96.545,1067400000.0
2006-11-30 23:10:00,96.549,96.567,96.521,96.538,1324699995.0
2006-11-30 23:15:00,96.53,96.573,96.511,96.539,1446100005.0
2006-11-30 23:20:00,96.562,96.568,96.532,96.54,989399992.0
2006-11-30 23:25:00,96.552,96.58,96.527,96.539,913799999.0
2006-11-30 23:30:00,96.563,96.597,96.555,96.597,1197499992.0
2006-11-30 23:35:00,96.603,96.617,96.579,96.591,1301899996.0
2006-11-30 23:40:00,96.61,96.621,96.577,96.597,1351000002.0
2006-11-30 23:45:00,96.593,96.625,96.576,96.594,1207800005.0
2006-11-30 23:50:00,96.586,96.619,96.574,96.59,1201199988.0
2006-11-30 23:55:00,96.578,96.645,96.578,96.632,1188000004.0
2006-12-01 00:00:00,96.636,96.637,96.571,96.596,1155799996.0
2006-12-01 00:05:00,96.606,96.617,96.537,96.537,1186899997.0
2006-12-01 00:10:00,96.586,96.614,96.555,96.597,827200000.0
2006-12-01 00:15:00,96.586,96.602,96.556,96.597,1150499987.0
2006-12-01 00:20:00,96.578,96.615,96.572,96.578,1043699995.0
2006-12-01 00:25:00,96.597,96.625,96.572,96.609,1211500001.0
2006-12-01 00:30:00,96.593,96.604,96.537,96.562,1093999995.0
2006-12-01 00:35:00,96.554,96.582,96.551,96.558,1205399983.0
2006-12-01 00:40:00,96.572,96.584,96.54,96.562,808899993.0
2006-12-01 00:45:00,96.548,96.591,96.542,96.572,1415199992.0
2006-12-01 00:50:00,96.555,96.577,96.536,96.551,862500004.0
2006-12-01 00:55:00,96.568,96.576,96.533,96.56,1301799991.0
2006-12-01 01:00:00,96.55,96.597,96.535,96.548,852199999.0
2006-12-01 01:05:00,96.541,96.541,96.496,96.518,871499990.0
2006-12-01 01:10:00,96.517,96.518,96.482,96.508,873599996.0
2006-12-01 01:15:00,96.524,96.526,96.486,96.5,1354400002.0
2006-12-01 01:20:00,96.489,96.532,96.489,96.524,1103100001.0
2006-12-01 01:25:00,96.51,96.529,96.47,96.486,835200000.0
2006-12-01 01:30:00,96.538,96.601,96.52,96.538,1049800001.0
2006-12-01 01:35:00,96.528,96.537,96.429,96.465,1048100000.0
2006-12-01 01:40:00,96.479,96.495,96.451,96.479,1141699996.0
2006-12-01 01:45:00,96.48,96.517,96.457,96.49,1355899991.0
2006-12-01 01:50:00,96.499,96.576,96.479,96.536,1165899991.0
2006-12-01 01:55:00,96.548,96.578,96.524,96.543,1513700005.0
2006-12-01 02:00:00,96.561,96.602,96.546,96.567,1446399999.0
2006-12-01 02:05:00,96.567,96.637,96.563,96.583,1209699996.0
2006-12-01 02:10:00,96.587,96.591,96.516,96.56,1218099999.0
2006-12-01 02:15:00,96.549,96.589,96.548,96.572,1328999998.0
2006-12-01 02:20:00,96.568,96.592,96.535,96.535,1075499996.0
2006-12-01 02:25:00,96.551,96.578,96.537,96.56,1279299997.0
2006-12-01 02:30:00,96.535,96.566,96.516,96.551,660700001.0
2006-12-01 02:35:00,96.549,96.566,96.522,96.553,936600004.0
2006-12-01 02:40:00,96.54,96.572,96.534,96.559,1337599995.0
2006-12-01 02:45:00,96.561,96.573,96.533,96.56,1168799995.0
2006-12-01 02:50:00,96.55,96.569,96.536,96.554,1130899991.0
2006-12-01 02:55:00,96.551,96.566,96.511,96.514,1178699998.0
2006-12-01 03:00:00,96.511,96.511,96.465,96.492,1319399998.0
2006-12-01 03:05:00,96.482,96.511,96.471,96.485,1241199998.0
2006-12-01 03:10:00,96.47,96.508,96.467,96.493,1281099999.0
2006-12-01 03:15:00,96.476,96.512,96.451,96.492,726099994.0
2006-12-01 03:20:00,96.484,96.502,96.454,96.472,1315299999.0
2006-12-01 03:25:00,96.479,96.498,96.422,96.448,1150799999.0
2006-12-01 03:30:00,96.433,96.465,96.416,96.461,1381199992.0
2006-12-01 03:35:00,96.462,96.468,96.422,96.454,1100999989.0
2006-12-01 03:40:00,96.427,96.462,96.399,96.447,1171900001.0
2006-12-01 03:45:00,96.451,96.462,96.426,96.448,1221200002.0
2006-12-01 03:50:00,96.442,96.527,96.425,96.51,1308199988.0
2006-12-01 03:55:00,96.497,96.516,96.458,96.496,1070899988.0
2006-12-01 04:00:00,96.507,96.516,96.468,96.501,826499997.0
2006-12-01 04:05:00,96.505,96.522,96.47,96.496,1151099993.0
2006-12-01 04:10:00,96.502,96.52,96.483,96.496,940300002.0
2006-12-01 04:15:00,96.51,96.517,96.456,96.478,776099999.0
2006-12-01 04:20:00,96.467,96.509,96.444,96.503,1209800005.0
2006-12-01 04:25:00,96.509,96.522,96.479,96.499,843399996.0
2006-12-01 04:30:00,96.518,96.545,96.493,96.518,1080700005.0
2006-12-01 04:35:00,96.529,96.56,96.515,96.542,1180699998.0
2006-12-01 04:40:00,96.544,96.553,96.515,96.518,778999998.0
2006-12-01 04:45:00,96.523,96.542,96.497,96.525,1019099998.0
2006-12-01 04:50:00,96.512,96.548,96.501,96.515,1105399990.0
2006-12-01 04:55:00,96.545,96.555,96.509,96.533,1201899991.0
2006-12-01 05:00:00,96.529,96.553,96.5,96.523,903900004.0
2006-12-01 05:05:00,96.538,96.548,96.501,96.518,1239399994.0
2006-12-01 05:10:00,96.516,96.54,96.503,96.523,974999992.0
2006-12-01 05:15:00,96.511,96.534,96.49,96.512,1364399993.0
2006-12-01 05:20:00,96.519,96.536,96.499,96.535,796100004.0
2006-12-01 05:25:00,96.529,96.544,96.497,96.497,1301300001.0
2006-12-01 05:30:00,96.522,96.537,96.506,96.517,1008299993.0
2006-12-01 05:35:00,96.495,96.533,96.484,96.495,878999989.0
2006-12-01 05:40:00,96.506,96.556,96.497,96.54,998599997.0
2006-12-01 05:45:00,96.534,96.559,96.484,96.535,818799994.0
2006-12-01 05:50:00,96.533,96.557,96.509,96.55,866400004.0
2006-12-01 05:55:00,96.524,96.556,96.501,96.544,1108899995.0
2006-12-01 06:00:00,96.523,96.584,96.516,96.58,1228899998.0
2006-12-01 06:05:00,96.577,96.597,96.563,96.578,1223900005.0
2006-12-01 06:10:00,96.556,96.59,96.54,96.57,820300004.0
2006-12-01 06:15:00,96.537,96.568,96.513,96.515,907299999.0
2006-12-01 06:20:00,96.522,96.552,96.501,96.54,863100004.0
2006-12-01 06:25:00,96.523,96.567,96.522,96.563,1088099994.0
2006-12-01 06:30:00,96.548,96.574,96.533,96.554,1038599998.0
2006-12-01 06:35:00,96.542,96.571,96.529,96.547,1011800002.0
2006-12-01 06:40:00,96.559,96.582,96.544,96.578,1084099991.0
2006-12-01 06:45:00,96.549,96.592,96.549,96.578,1218399999.0
2006-12-01 06:50:00,96.588,96.623,96.576,96.607,929199999.0
2006-12-01 06:55:00,96.625,96.63,96.588,96.59,1161399992.0
2006-12-01 07:00:00,96.618,96.621,96.579,96.605,1089699993.0
2006-12-01 07:05:00,96.609,96.627,96.588,96.597,1222900004.0
2006-12-01 07:10:00,96.608,96.625,96.584,96.595,1162000000.0
2006-12-01 07:15:00,96.615,96.622,96.582,96.597,1252100001.0
2006-12-01 07:20:00,96.599,96.707,96.599,96.693,891800001.0
2006-12-01 07:25:00,96.69,96.75,96.664,96.682,1052500005.0
2006-12-01 07:30:00,96.687,96.71,96.656,96.664,1043199997.0
2006-12-01 07:35:00,96.673,96.679,96.633,96.646,1196299999.0
2006-12-01 07:40:00,96.638,96.672,96.629,96.652,899699994.0
2006-12-01 07:45:00,96.643,96.668,96.62,96.663,1182399993.0
2006-12-01 07:50:00,96.646,96.694,96.643,96.663,942900002.0
2006-12-01 07:55:00,96.686,96.714,96.661,96.705,1113600002.0
2006-12-01 08:00:00,96.72,96.747,96.691,96.731,1189999991.0
2006-12-01 08:05:00,96.737,96.779,96.71,96.771,1139099999.0
2006-12-01 08:10:00,96.756,96.781,96.741,96.75,1340999998.0
2006-12-01 08:15:00,96.753,96.781,96.725,96.752,1275799999.0
2006-12-01 08:20:00,96.77,96.812,96.747,96.805,976599996.0
2006-12-01 08:25:00,96.798,96.866,96.793,96.854,1302499999.0
2006-12-01 08:30:00,96.846,96.95,96.813,96.921,1015399997.0
2006-12-01 08:35:00,96.912,96.967,96.885,96.963,1343600002.0
2006-12-01 08:40:00,96.963,96.97,96.927,96.948,1073299999.0
2006-12-01 08:45:00,96.964,96.968,96.919,96.926,1278299989.0
2006-12-01 08:50:00,96.911,96.939,96.881,96.9,1211100001.0
2006-12-01 08:55:00,96.883,96.897,96.825,96.842,1162900000.0
2006-12-01 09:00:00,96.877,96.877,96.823,96.84,1096599989.0
2006-12-01 09:05:00,96.847,96.847,96.792,96.845,1259400005.0
2006-12-01 09:10:00,96.845,96.879,96.833,96.856,926299999.0
2006-12-01 09:15:00,96.874,96.981,96.854,96.955,992299993.0
2006-12-01 09:20:00,96.938,96.959,96.922,96.947,1116499998.0
2006-12-01 09:25:00,96.953,96.968,96.915,96.928,1344600011.0
2006-12-01 09:30:00,96.959,96.963,96.891,96.893,1221899996.0
2006-12-01 09:35:00,96.892,96.923,96.876,96.901,1113700000.0
2006-12-01 09:40:00,96.898,96.921,96.863,96.913,1039899994.0
2006-12-01 09:45:00,96.908,96.926,96.888,96.905,1113400002.0
2006-12-01 09:50:00,96.905,96.918,96.872,96.904,1254199998.0
2006-12-01 09:55:00,96.877,96.921,96.871,96.898,1129999995.0
2006-12-01 10:00:00,96.886,96.911,96.851,96.875,1181799993.0
2006-12-01 10:05:00,96.859,96.895,96.852,96.88,1080399995.0
2006-12-01 10:10:00,96.858,96.891,96.816,96.841,1311900002.0
2006-12-01 10:15:00,96.862,96.874,96.814,96.85,978000000.0
2006-12-01 10:20:00,96.858,96.906,96.789,96.906,1267999993.0
2006-12-01 10:25:00,96.898,96.914,96.817,96.835,1230600005.0
2006-12-01 10:30:00,96.877,96.958,96.877,96.908,892499999.0
2006-12-01 10:35:00,96.901,96.96,96.9,96.913,1329000006.0
2006-12-01 10:40:00,96.891,96.936,96.88,96.906,1282199990.0
2006-12-01 10:45:00,96.937,96.965,96.916,96.92,1069200003.0
2006-12-01 10:50:00,96.934,96.936,96.834,96.858,1100400003.0
2006-12-01 10:55:00,96.83,96.855,96.799,96.801,1294899996.0
2006-12-01 11:00:00,96.8,96.827,96.784,96.818,1255600003.0
2006-12-01 11:05:00,96.794,96.839,96.794,96.829,1476500002.0
2006-12-01 11:10:00,96.815,96.853,96.792,96.852,1064899993.0
2006-12-01 11:15:00,96.848,96.854,96.797,96.802,1104999995.0
2006-12-01 11:20:00,96.801,96.84,96.792,96.828,1348400007.0
2006-12-01 11:25:00,96.837,96.92,96.828,96.909,1225000002.0
2006-12-01 11:30:00,96.894,96.914,96.848,96.85,1279799994.0
2006-12-01 11:35:00,96.834,96.885,96.827,96.885,843099995.0
2006-12-01 11:40:00,96.871,96.925,96.843,96.905,1302499999.0
2006-12-01 11:45:00,96.886,96.92,96.861,96.876,1276799991.0
2006-12-01 11:50:00,96.875,96.901,96.825,96.85,1340699980.0
2006-12-01 11:55:00,96.886,96.907,96.849,96.853,1401000003.0
2006-12-01 12:00:00,96.867,96.874,96.809,96.869,1371299996.0
2006-12-01 12:05:00,96.869,96.917,96.843,96.908,1178599997.0
2006-12-01 12:10:00,96.898,96.916,96.847,96.916,1277300000.0
2006-12-01 12:15:00,96.892,96.919,96.866,96.895,1181199995.0
2006-12-01 12:20:00,96.892,96.927,96.872,96.895,1287100004.0
2006-12-01 12:25:00,96.888,96.958,96.888,96.915,1288899998.0
2006-12-01 12:30:00,96.906,96.949,96.905,96.923,1104999990.0
2006-12-01 12:35:00,96.931,96.953,96.9,96.941,964799997.0
2006-12-01 12:40:00,96.951,96.951,96.899,96.915,941700008.0
2006-12-01 12:45:00,96.889,96.943,96.889,96.93,1337499982.0
2006-12-01 12:50:00,96.918,96.927,96.845,96.888,917299994.0
2006-12-01 12:55:00,96.894,96.915,96.833,96.854,1105999989.0
2006-12-01 13:00:00,96.848,96.892,96.833,96.864,1305599993.0
2006-12-01 13:05:00,96.872,96.872,96.812,96.833,1283699994.0
2006-12-01 13:10:00,96.829,96.855,96.789,96.791,1126399994.0
2006-12-01 13:15:00,96.815,96.823,96.757,96.796,770400001.0
2006-12-01 13:20:00,96.81,96.846,96.789,96.81,1098099999.0
2006-12-01 13:25:00,96.799,96.826,96.786,96.795,1150100006.0
2006-12-01 13:30:00,96.806,96.815,96.751,96.761,1191499996.0
2006-12-01 13:35:00,96.763,96.841,96.741,96.841,1189700003.0
2006-12-01 13:40:00,96.804,96.865,96.786,96.786,1164999996.0
2006-12-01 13:45:00,96.816,96.848,96.792,96.825,1106199995.0
2006-12-01 13:50:00,96.833,96.839,96.802,96.819,1057699996.0
2006-12-01 13:55:00,96.83,96.833,96.78,96.821,950499994.0
2006-12-01 14:00:00,96.799,96.815,96.757,96.771,1024600000.0
2006-12-01 14:05:00,96.792,96.802,96.765,96.791,901399990.0
2006-12-01 14:10:00,96.789,96.798,96.751,96.788,1155599998.0
2006-12-01 14:15:00,96.78,96.822,96.762,96.798,1209999996.0
2006-12-01 14:20:00,96.816,96.825,96.779,96.823,1141499997.0
2006-12-01 14:25:00,96.8,96.832,96.787,96.797,1106700006.0
2006-12-01 14:30:00,96.793,96.875,96.777,96.841,893900003.0
2006-12-01 14:35:00,96.865,96.888,96.823,96.851,1477699998.0
2006-12-01 14:40:00,96.825,96.841,96.781,96.814,1036499992.0
2006-12-01 14:45:00,96.814,96.831,96.762,96.78,1155299988.0
2006-12-01 14:50:00,96.795,96.83,96.774,96.783,1508200001.0
2006-12-01 14:55:00,96.813,96.825,96.757,96.814,1261499996.0
2006-12-01 15:00:00,96.805,96.86,96.798,96.846,1039399991.0
2006-12-01 15:05:00,96.832,96.852,96.784,96.792,1106700001.0
2006-12-01 15:10:00,96.765,96.794,96.754,96.763,1217399992.0
2006-12-01 15:15:00,96.766,96.827,96.754,96.813,1154099987.0
2006-12-01 15:20:00,96.821,96.863,96.794,96.843,1239599997.0
2006-12-01 15:25:00,96.845,96.862,96.811,96.83,1201399993.0
2006-12-01 15:30:00,96.827,96.843,96.803,96.833,1273900003.0
2006-12-01 15:35:00,96.836,96.842,96.79,96.806,940799994.0
2006-12-01 15:40:00,96.811,96.843,96.788,96.843,959799990.0
2006-12-01 15:45:00,96.827,96.861,96.821,96.845,946800003.0
2006-12-01 15:50:00,96.832,96.853,96.781,96.809,1597999998.0
2006-12-01 15:55:00,96.823,96.846,96.794,96.809,959700002.0
2006-12-01 16:00:00,96.788,96.84,96.788,96.839,1219599992.0
2006-12-01 16:05:00,96.837,96.851,96.806,96.823,1244199999.0
2006-12-01 16:10:00,96.828,96.866,96.767,96.839,1061400005.0
2006-12-01 16:15:00,96.846,96.859,96.778,96.84,1048800000.0
2006-12-01 16:20:00,96.86,96.897,96.83,96.868,1106299996.0
2006-12-01 16:25:00,96.879,96.892,96.81,96.811,1140500000.0
2006-12-01 16:30:00,96.815,96.833,96.77,96.827,1144899991.0
2006-12-01 16:35:00,96.809,96.833,96.782,96.808,1240000007.0
2006-12-01 16:40:00,96.795,96.812,96.758,96.758,1179999995.0
2006-12-01 16:45:00,96.769,96.808,96.757,96.791,1189400002.0
2006-12-01 16:50:00,96.791,96.836,96.785,96.817,1117499991.0
2006-12-01 16:55:00,96.806,96.831,96.747,96.762,945199989.0
2006-12-01 17:00:00,96.758,96.891,96.758,96.864,1049699994.0
2006-12-01 17:05:00,96.884,96.97,96.851,96.965,1030199999.0
2006-12-01 17:10:00,96.97,96.981,96.913,96.927,1287399999.0
2006-12-01 17:15:00,96.893,96.938,96.867,96.9,1313199996.0
2006-12-01 17:20:00,96.914,96.935,96.883,96.909,1119399995.0
2006-12-01 17:25:00,96.898,96.918,96.831,96.867,867499993.0
2006-12-01 17:30:00,96.866,96.9,96.722,96.722,1358199995.0
2006-12-01 17:35:00,96.689,96.694,96.579,96.63,955599987.0
2006-12-01 17:40:00,96.635,96.733,96.635,96.703,904000003.0
2006-12-01 17:45:00,96.701,96.701,96.58,96.58,1120899995.0
2006-12-01 17:50:00,96.602,96.685,96.577,96.685,966699998.0
2006-12-01 17:55:00,96.681,96.681,96.577,96.577,932899994.0
2006-12-01 18:00:00,96.578,96.628,96.51,96.51,6280399952.0
2006-12-01 18:05:00,96.52,96.58,96.47,96.565,10150499920.0
2006-12-01 18:10:00,96.575,96.584,96.519,96.54,6654199977.0
2006-12-01 18:15:00,96.55,96.594,96.54,96.56,6800400010.0
2006-12-01 18:20:00,96.548,96.58,96.5,96.52,9163999993.0
2006-12-01 18:25:00,96.557,96.59,96.534,96.556,8035899967.0
2006-12-01 18:30:00,96.545,96.557,96.449,96.482,7964500001.0
2006-12-01 18:35:00,96.464,96.519,96.454,96.483,5734299997.0
2006-12-01 18:40:00,96.481,96.495,96.448,96.478,4795099981.0
2006-12-01 18:45:00,96.475,96.522,96.455,96.51,2981499995.0
2006-12-01 18:50:00,96.507,96.537,96.49,96.495,6864899954.0
2006-12-01 18:55:00,96.509,96.537,96.491,96.5,4542000009.0
2006-12-01 19:00:00,96.512,96.528,96.48,96.489,1938199993.0
2006-12-01 19:05:00,96.494,96.518,96.452,96.499,5169500011.0
2006-12-01 19:10:00,96.519,96.554,96.505,96.554,1953599994.0
2006-12-01 19:15:00,96.544,96.564,96.493,96.517,4223699988.0
2006-12-01 19:20:00,96.522,96.528,96.473,96.52,4341999994.0
2006-12-01 19:25:00,96.515,96.539,96.471,96.509,5892899980.0
2006-12-01 19:30:00,96.511,96.528,96.478,96.499,4174599984.0
2006-12-01 19:35:00,96.51,96.518,96.451,96.464,3179299983.0
2006-12-01 19:40:00,96.458,96.496,96.45,96.479,4149299993.0
2006-12-01 19:45:00,96.466,96.495,96.44,96.458,3108499992.0
2006-12-01 19:50:00,96.438,96.513,96.438,96.486,2536599987.0
2006-12-01 19:55:00,96.505,96.544,96.482,96.518,2942399992.0
2006-12-01 20:00:00,96.521,96.533,96.48,96.516,2490899988.0
2006-12-01 20:05:00,96.523,96.526,96.468,96.506,2718599986.0
2006-12-01 20:10:00,96.517,96.539,96.487,96.513,4749299995.0
2006-12-01 20:15:00,96.528,96.541,96.471,96.502,4474999988.0
2006-12-01 20:20:00,96.499,96.527,96.473,96.52,3838399978.0
2006-12-01 20:25:00,96.52,96.56,96.492,96.56,5961699981.0
2006-12-01 20:30:00,96.55,96.6,96.495,96.537,5305699978.0
2006-12-01 20:35:00,96.538,96.554,96.496,96.507,3913299997.0
2006-12-01 20:40:00,96.507,96.527,96.48,96.503,5196100003.0
2006-12-01 20:45:00,96.512,96.524,96.465,96.509,4890999993.0
2006-12-01 20:50:00,96.502,96.531,96.474,96.519,4194299982.0
2006-12-01 20:55:00,96.514,96.65,96.488,96.525,7891399957.0
2006-12-01 21:00:00,96.65,96.66,96.502,96.524,3524900008.0
2006-12-01 21:05:00,96.5,96.533,96.494,96.495,2391499999.0
2006-12-01 21:10:00,96.512,96.567,96.501,96.552,3341999997.0
2006-12-01 21:15:00,96.53,96.545,96.481,96.519,4345599974.0
2006-12-01 21:20:00,96.527,96.56,96.506,96.55,6840899955.0
2006-12-01 21:25:00,96.526,96.552,96.514,96.552,3485299979.0
2006-12-01 21:30:00,96.567,96.602,96.558,96.59,2786100008.0
2006-12-01 21:35:00,96.615,96.615,96.559,96.585,1667299992.0
2006-12-01 21:40:00,96.58,96.616,96.555,96.607,3547499996.0
2006-12-01 21:45:00,96.588,96.638,96.578,96.604,3198900001.0
2006-12-01 21:50:00,96.632,96.633,96.582,96.595,1629099997.0
2006-12-01 21:55:00,96.617,96.655,96.601,96.64,1796099995.0
2006-12-01 22:00:00,96.628,96.664,96.611,96.656,4080199997.0
2006-12-01 22:05:00,96.641,96.674,96.628,96.661,1522999994.0
2006-12-01 22:10:00,96.663,96.696,96.631,96.655,1776599994.0
2006-12-01 22:15:00,96.672,96.707,96.639,96.652,1675200003.0
2006-12-01 22:20:00,96.675,96.728,96.65,96.7,1421100002.0
2006-12-01 22:25:00,96.712,96.757,96.71,96.717,1920199993.0
2006-12-01 22:30:00,96.744,96.755,96.68,96.692,2205999983.0
2006-12-01 22:35:00,96.721,96.721,96.678,96.696,1510000003.0
2006-12-01 22:40:00,96.695,96.725,96.678,96.705,1984399999.0
2006-12-01 22:45:00,96.705,96.72,96.651,96.689,2474699998.0
2006-12-01 22:50:00,96.695,96.731,96.657,96.717,1717499993.0
2006-12-01 22:55:00,96.711,96.741,96.66,96.712,1451399989.0
2006-12-01 23:00:00,96.739,96.759,96.705,96.745,1111099998.0
2006-12-01 23:05:00,96.736,96.738,96.679,96.692,907199998.0
2006-12-01 23:10:00,96.687,96.707,96.665,96.668,933699999.0
2006-12-01 23:15:00,96.695,96.699,96.664,96.693,927299996.0
2006-12-01 23:20:00,96.678,96.708,96.667,96.691,1085700001.0
2006-12-01 23:25:00,96.683,96.704,96.661,96.676,1395399992.0
2006-12-01 23:30:00,96.697,96.704,96.66,96.684,1086499991.0
2006-12-01 23:35:00,96.703,96.733,96.668,96.707,1119000003.0
2006-12-01 23:40:00,96.696,96.718,96.672,96.718,1182999999.0
2006-12-01 23:45:00,96.689,96.728,96.686,96.701,746899998.0
2006-12-01 23:50:00,96.709,96.72,96.683,96.703,1071700008.0
2006-12-01 23:55:00,96.706,96.729,96.681,96.699,901799997.0
2006-12-04 00:00:00,96.685,96.707,96.648,96.673,1082199991.0
2006-12-04 00:05:00,96.673,96.691,96.609,96.609,1150700003.0
2006-12-04 00:10:00,96.643,96.678,96.624,96.65,919299991.0
2006-12-04 00:15:00,96.618,96.654,96.615,96.653,669899996.0
2006-12-04 00:20:00,96.633,96.652,96.599,96.626,962799996.0
2006-12-04 00:25:00,96.644,96.662,96.617,96.662,1095199998.0
2006-12-04 00:30:00,96.638,96.69,96.597,96.664,877899990.0
2006-12-04 00:35:00,96.658,96.695,96.643,96.657,1041299996.0
2006-12-04 00:40:00,96.664,96.699,96.646,96.669,1041900001.0
2006-12-04 00:45:00,96.699,96.712,96.615,96.64,1069099999.0
2006-12-04 00:50:00,96.632,96.683,96.624,96.636,1177199978.0
2006-12-04 00:55:00,96.644,96.696,96.63,96.654,1113599993.0
2006-12-04 01:00:00,96.659,96.709,96.64,96.684,1035499996.0
2006-12-04 01:05:00,96.687,96.713,96.666,96.698,1107699990.0
2006-12-04 01:10:00,96.692,96.705,96.644,96.644,746999999.0
2006-12-04 01:15:00,96.651,96.68,96.62,96.663,1098699993.0
2006-12-04 01:20:00,96.655,96.655,96.606,96.618,1016299993.0
2006-12-04 01:25:00,96.628,96.646,96.595,96.634,1000999993.0
2006-12-04 01:30:00,96.64,96.643,96.599,96.622,1009099995.0
2006-12-04 01:35:00,96.609,96.671,96.599,96.67,1056200009.0
2006-12-04 01:40:00,96.666,96.692,96.648,96.672,1157999991.0
2006-12-04 01:45:00,96.687,96.7,96.657,96.668,859099996.0
2006-12-04 01:50:00,96.657,96.7,96.65,96.663,1168700001.0
2006-12-04 01:55:00,96.671,96.72,96.649,96.719,1207199995.0
2006-12-04 02:00:00,96.704,96.746,96.697,96.722,945399998.0
2006-12-04 02:05:00,96.745,96.76,96.711,96.737,1070300004.0
2006-12-04 02:10:00,96.735,96.744,96.696,96.727,1082699986.0
2006-12-04 02:15:00,96.715,96.736,96.693,96.718,1330199999.0
2006-12-04 02:20:00,96.72,96.748,96.707,96.719,1240799994.0
2006-12-04 02:25:00,96.731,96.749,96.707,96.746,1149800000.0
2006-12-04 02:30:00,96.734,96.734,96.684,96.699,1049399994.0
2006-12-04 02:35:00,96.683,96.715,96.67,96.694,1259099998.0
2006-12-04 02:40:00,96.68,96.695,96.652,96.68,1264400004.0
2006-12-04 02:45:00,96.674,96.69,96.652,96.677,914000001.0
2006-12-04 02:50:00,96.681,96.684,96.629,96.643,953700002.0
2006-12-04 02:55:00,96.623,96.654,96.608,96.629,1580299998.0
2006-12-04 03:00:00,96.616,96.657,96.607,96.654,886499989.0
2006-12-04 03:05:00,96.646,96.657,96.621,96.645,1301399988.0
2006-12-04 03:10:00,96.645,96.663,96.604,96.66,971599995.0
2006-12-04 03:15:00,96.638,96.659,96.619,96.632,1055800006.0
2006-12-04 03:20:00,96.657,96.67,96.63,96.643,1081799994.0
2006-12-04 03:25:00,96.662,96.689,96.645,96.658,1105999996.0
2006-12-04 03:30:00,96.678,96.715,96.654,96.715,1332099991.0
2006-12-04 03:35:00,96.713,96.763,96.69,96.71,1095200008.0
2006-12-04 03:40:00,96.716,96.734,96.684,96.718,1067900003.0
2006-12-04 03:45:00,96.706,96.722,96.666,96.704,1306899995.0
2006-12-04 03:50:00,96.695,96.721,96.669,96.714,971300002.0
2006-12-04 03:55:00,96.703,96.738,96.695,96.715,1321999995.0
2006-12-04 04:00:00,96.727,96.733,96.692,96.717,904300005.0
2006-12-04 04:05:00,96.733,96.751,96.713,96.73,1021100002.0
2006-12-04 04:10:00,96.736,96.747,96.702,96.713,1030599994.0
2006-12-04 04:15:00,96.709,96.727,96.679,96.699,1146800008.0
2006-12-04 04:20:00,96.695,96.727,96.672,96.707,981499994.0
2006-12-04 04:25:00,96.714,96.728,96.688,96.715,1262099999.0
2006-12-04 04:30:00,96.712,96.731,96.692,96.73,1288699998.0
2006-12-04 04:35:00,96.737,96.751,96.709,96.717,882599994.0
2006-12-04 04:40:00,96.723,96.748,96.708,96.725,997099996.0
2006-12-04 04:45:00,96.731,96.731,96.697,96.723,1009100006.0
2006-12-04 04:50:00,96.704,96.736,96.697,96.728,1267299995.0
2006-12-04 04:55:00,96.717,96.746,96.698,96.735,998599995.0
2006-12-04 05:00:00,96.732,96.756,96.686,96.697,976199997.0
2006-12-04 05:05:00,96.688,96.732,96.688,96.725,912199998.0
2006-12-04 05:10:00,96.713,96.742,96.699,96.742,1177800005.0
2006-12-04 05:15:00,96.742,96.758,96.711,96.744,868099996.0
2006-12-04 05:20:00,96.763,96.765,96.719,96.749,966199997.0
2006-12-04 05:25:00,96.752,96.767,96.72,96.754,1172200004.0
2006-12-04 05:30:00,96.747,96.765,96.734,96.763,811299996.0
2006-12-04 05:35:00,96.754,96.772,96.736,96.757,1159699992.0
2006-12-04 05:40:00,96.769,96.827,96.752,96.809,1177700004.0
2006-12-04 05:45:00,96.803,96.832,96.748,96.797,1070899999.0
2006-12-04 05:50:00,96.789,96.825,96.788,96.789,958799989.0
2006-12-04 05:55:00,96.767,96.802,96.765,96.78,670099999.0
2006-12-04 06:00:00,96.782,96.796,96.761,96.789,837200005.0
2006-12-04 06:05:00,96.781,96.828,96.778,96.818,1311899997.0
2006-12-04 06:10:00,96.799,96.848,96.792,96.828,1292400012.0
2006-12-04 06:15:00,96.822,96.884,96.822,96.853,1231500007.0
2006-12-04 06:20:00,96.846,96.87,96.822,96.837,1131700001.0
2006-12-04 06:25:00,96.843,96.856,96.799,96.83,1166500002.0
2006-12-04 06:30:00,96.828,96.859,96.824,96.846,1016699994.0
2006-12-04 06:35:00,96.84,96.861,96.809,96.822,802300000.0
2006-12-04 06:40:00,96.824,96.845,96.81,96.833,954599993.0
2006-12-04 06:45:00,96.81,96.85,96.796,96.796,646999995.0
2006-12-04 06:50:00,96.821,96.83,96.778,96.81,1009300001.0
2006-12-04 06:55:00,96.804,96.832,96.766,96.816,1002699997.0
2006-12-04 07:00:00,96.815,96.834,96.777,96.821,983699998.0
2006-12-04 07:05:00,96.823,96.838,96.801,96.824,710299998.0
2006-12-04 07:10:00,96.81,96.849,96.795,96.813,1153899991.0
2006-12-04 07:15:00,96.823,96.839,96.807,96.824,1351700000.0
2006-12-04 07:20:00,96.809,96.826,96.789,96.798,1207999987.0
2006-12-04 07:25:00,96.789,96.81,96.755,96.774,1110300001.0
2006-12-04 07:30:00,96.775,96.802,96.735,96.76,1113699999.0
2006-12-04 07:35:00,96.777,96.798,96.758,96.785,1206300000.0
2006-12-04 07:40:00,96.779,96.805,96.765,96.792,1092799998.0
2006-12-04 07:45:00,96.76,96.792,96.74,96.771,1037200000.0
2006-12-04 07:50:00,96.757,96.804,96.748,96.755,945700004.0
2006-12-04 07:55:00,96.766,96.813,96.751,96.794,1057099995.0
2006-12-04 08:00:00,96.809,96.82,96.772,96.815,1160400000.0
2006-12-04 08:05:00,96.81,96.84,96.787,96.812,1117699998.0
2006-12-04 08:10:00,96.799,96.819,96.773,96.791,1331199990.0
2006-12-04 08:15:00,96.774,96.788,96.725,96.727,1072100000.0
2006-12-04 08:20:00,96.755,96.755,96.713,96.718,938099999.0
2006-12-04 08:25:00,96.721,96.761,96.71,96.737,1382199991.0
2006-12-04 08:30:00,96.75,96.766,96.729,96.741,1160999999.0
2006-12-04 08:35:00,96.75,96.766,96.731,96.745,1565499988.0
2006-12-04 08:40:00,96.745,96.759,96.697,96.702,1277299998.0
2006-12-04 08:45:00,96.728,96.729,96.689,96.699,993299994.0
2006-12-04 08:50:00,96.693,96.72,96.664,96.69,1066300001.0
2006-12-04 08:55:00,96.702,96.707,96.649,96.668,1278200010.0
2006-12-04 09:00:00,96.665,96.71,96.643,96.683,1146299996.0
2006-12-04 09:05:00,96.703,96.727,96.66,96.706,1206999996.0
2006-12-04 09:10:00,96.696,96.713,96.669,96.706,950599993.0
2006-12-04 09:15:00,96.682,96.719,96.656,96.696,1143300003.0
2006-12-04 09:20:00,96.718,96.735,96.69,96.727,1267699993.0
2006-12-04 09:25:00,96.709,96.745,96.679,96.726,1075599990.0
2006-12-04 09:30:00,96.722,96.741,96.693,96.725,933400004.0
2006-12-04 09:35:00,96.722,96.739,96.69,96.702,1024099995.0
2006-12-04 09:40:00,96.715,96.723,96.672,96.683,1088399996.0
2006-12-04 09:45:00,96.691,96.703,96.627,96.64,1027699996.0
2006-12-04 09:50:00,96.615,96.635,96.594,96.615,1035399992.0
2006-12-04 09:55:00,96.602,96.653,96.582,96.62,1277800000.0
2006-12-04 10:00:00,96.623,96.662,96.598,96.645,1106500001.0
2006-12-04 10:05:00,96.624,96.652,96.584,96.587,1090000002.0
2006-12-04 10:10:00,96.579,96.583,96.501,96.501,1137099991.0
2006-12-04 10:15:00,96.536,96.568,96.501,96.559,1165099996.0
2006-12-04 10:20:00,96.565,96.565,96.507,96.532,1384200000.0
2006-12-04 10:25:00,96.511,96.579,96.504,96.553,1045899997.0
2006-12-04 10:30:00,96.562,96.601,96.53,96.601,1051499995.0
2006-12-04 10:35:00,96.573,96.623,96.548,96.603,1488299993.0
2006-12-04 10:40:00,96.61,96.623,96.573,96.611,1375100001.0
2006-12-04 10:45:00,96.622,96.632,96.59,96.596,1249500002.0
2006-12-04 10:50:00,96.619,96.634,96.581,96.619,938799995.0
2006-12-04 10:55:00,96.615,96.636,96.591,96.596,1096799993.0
2006-12-04 11:00:00,96.603,96.648,96.587,96.598,1125599997.0
2006-12-04 11:05:00,96.594,96.665,96.594,96.629,1052599999.0
2006-12-04 11:10:00,96.649,96.682,96.575,96.66,1348400003.0
2006-12-04 11:15:00,96.669,96.73,96.653,96.69,1209799989.0
2006-12-04 11:20:00,96.701,96.703,96.65,96.677,1370599992.0
2006-12-04 11:25:00,96.697,96.697,96.64,96.66,971400001.0
2006-12-04 11:30:00,96.648,96.67,96.615,96.656,1379599997.0
2006-12-04 11:35:00,96.656,96.689,96.636,96.669,834299992.0
2006-12-04 11:40:00,96.67,96.675,96.632,96.654,1537699985.0
2006-12-04 11:45:00,96.649,96.666,96.566,96.582,1385899996.0
2006-12-04 11:50:00,96.566,96.592,96.531,96.585,1206199998.0
2006-12-04 11:55:00,96.587,96.605,96.522,96.531,1272500009.0
2006-12-04 12:00:00,96.526,96.563,96.509,96.548,1216399993.0
2006-12-04 12:05:00,96.523,96.559,96.519,96.531,1169600000.0
2006-12-04 12:10:00,96.54,96.555,96.512,96.552,1063300002.0
2006-12-04 12:15:00,96.545,96.56,96.521,96.553,1158899997.0
2006-12-04 12:20:00,96.543,96.563,96.52,96.55,1267300000.0
2006-12-04 12:25:00,96.543,96.592,96.527,96.578,1088699988.0
2006-12-04 12:30:00,96.566,96.605,96.566,96.598,926500004.0
2006-12-04 12:35:00,96.59,96.625,96.586,96.596,1041999995.0
2006-12-04 12:40:00,96.602,96.628,96.585,96.586,1284199996.0
2006-12-04 12:45:00,96.588,96.639,96.588,96.619,1030399990.0
2006-12-04 12:50:00,96.616,96.633,96.493,96.532,1315999995.0
2006-12-04 12:55:00,96.558,96.564,96.512,96.512,969099994.0
2006-12-04 13:00:00,96.526,96.565,96.505,96.512,1199099992.0
2006-12-04 13:05:00,96.518,96.523,96.464,96.495,1149899994.0
2006-12-04 13:10:00,96.496,96.52,96.484,96.499,935299999.0
2006-12-04 13:15:00,96.507,96.516,96.446,96.467,1257200000.0
2006-12-04 13:20:00,96.475,96.518,96.474,96.495,1115899999.0
2006-12-04 13:25:00,96.488,96.51,96.475,96.487,1010099993.0
2006-12-04 13:30:00,96.497,96.497,96.452,96.464,943100008.0
2006-12-04 13:35:00,96.469,96.5,96.445,96.482,1073099999.0
2006-12-04 13:40:00,96.487,96.498,96.45,96.477,979099998.0
2006-12-04 13:45:00,96.475,96.493,96.448,96.453,861299994.0
2006-12-04 13:50:00,96.458,96.492,96.444,96.47,1206499997.0
2006-12-04 13:55:00,96.464,96.48,96.441,96.442,1279200005.0
2006-12-04 14:00:00,96.444,96.485,96.432,96.451,1210199992.0
2006-12-04 14:05:00,96.47,96.479,96.437,96.448,941199993.0
2006-12-04 14:10:00,96.443,96.472,96.43,96.447,1164399990.0
2006-12-04 14:15:00,96.443,96.484,96.442,96.451,1037400000.0
2006-12-04 14:20:00,96.455,96.486,96.437,96.462,1163800002.0
2006-12-04 14:25:00,96.477,96.484,96.44,96.45,974400008.0
2006-12-04 14:30:00,96.448,96.49,96.414,96.445,1165100007.0
2006-12-04 14:35:00,96.468,96.517,96.468,96.511,931999993.0
2006-12-04 14:40:00,96.501,96.551,96.494,96.551,916199986.0
2006-12-04 14:45:00,96.527,96.565,96.498,96.531,921500001.0
2006-12-04 14:50:00,96.554,96.559,96.489,96.521,1261799993.0
2006-12-04 14:55:00,96.523,96.546,96.475,96.535,1220199994.0
2006-12-04 15:00:00,96.519,96.549,96.513,96.538,1154200005.0
2006-12-04 15:05:00,96.538,96.557,96.515,96.55,916300002.0
2006-12-04 15:10:00,96.559,96.59,96.538,96.573,1024300007.0
2006-12-04 15:15:00,96.561,96.598,96.526,96.596,1256499995.0
2006-12-04 15:20:00,96.603,96.609,96.545,96.583,1139999990.0
2006-12-04 15:25:00,96.567,96.588,96.508,96.526,1067699996.0
2006-12-04 15:30:00,96.519,96.546,96.489,96.528,1131200001.0
2006-12-04 15:35:00,96.533,96.565,96.507,96.538,1025899994.0
2006-12-04 15:40:00,96.53,96.569,96.513,96.54,1019699987.0
2006-12-04 15:45:00,96.512,96.576,96.508,96.567,1083699993.0
2006-12-04 15:50:00,96.553,96.58,96.509,96.538,1333600004.0
2006-12-04 15:55:00,96.557,96.576,96.52,96.552,1064600001.0
2006-12-04 16:00:00,96.545,96.552,96.492,96.529,1120399999.0
2006-12-04 16:05:00,96.529,96.556,96.503,96.531,900200005.0
2006-12-04 16:10:00,96.54,96.572,96.507,96.554,1003699995.0
2006-12-04 16:15:00,96.546,96.592,96.52,96.573,1380100000.0
2006-12-04 16:20:00,96.568,96.593,96.541,96.569,1169999989.0
2006-12-04 16:25:00,96.557,96.578,96.527,96.556,1148000003.0
2006-12-04 16:30:00,96.553,96.56,96.519,96.56,1116200004.0
2006-12-04 16:35:00,96.553,96.593,96.538,96.578,1102899991.0
2006-12-04 16:40:00,96.582,96.594,96.512,96.514,1172799988.0
2006-12-04 16:45:00,96.503,96.521,96.442,96.45,1282699993.0
2006-12-04 16:50:00,96.467,96.487,96.436,96.452,1002399994.0
2006-12-04 16:55:00,96.457,96.495,96.432,96.459,1171999994.0
2006-12-04 17:00:00,96.454,96.531,96.454,96.523,995999991.0
2006-12-04 17:05:00,96.525,96.525,96.483,96.509,1122100001.0
2006-12-04 17:10:00,96.49,96.539,96.485,96.529,1138099998.0
2006-12-04 17:15:00,96.533,96.559,96.485,96.542,1295799996.0
2006-12-04 17:20:00,96.524,96.56,96.52,96.548,753900000.0
2006-12-04 17:25:00,96.532,96.563,96.521,96.546,1076799997.0
2006-12-04 17:30:00,96.512,96.537,96.5,96.51,1093799992.0
2006-12-04 17:35:00,96.51,96.532,96.492,96.502,1143400003.0
2006-12-04 17:40:00,96.522,96.574,96.499,96.556,1018799996.0
2006-12-04 17:45:00,96.568,96.584,96.544,96.568,1141999998.0
2006-12-04 17:50:00,96.564,96.579,96.533,96.559,959299998.0
2006-12-04 17:55:00,96.538,96.584,96.532,96.56,1153999991.0
2006-12-04 18:00:00,96.547,96.577,96.533,96.55,7534099995.0
2006-12-04 18:05:00,96.56,96.612,96.56,96.592,7048400012.0
2006-12-04 18:10:00,96.587,96.604,96.552,96.59,6629599985.0
2006-12-04 18:15:00,96.6,96.6,96.521,96.533,7442699986.0
2006-12-04 18:20:00,96.551,96.588,96.524,96.556,8969199972.0
2006-12-04 18:25:00,96.57,96.586,96.516,96.552,8147799976.0
2006-12-04 18:30:00,96.568,96.591,96.521,96.536,8315200009.0
2006-12-04 18:35:00,96.533,96.562,96.502,96.546,5636399994.0
2006-12-04 18:40:00,96.526,96.558,96.513,96.533,4771199984.0
2006-12-04 18:45:00,96.506,96.537,96.489,96.516,3049599975.0
2006-12-04 18:50:00,96.502,96.529,96.483,96.518,6145299986.0
2006-12-04 18:55:00,96.508,96.535,96.484,96.517,4757699951.0
2006-12-04 19:00:00,96.536,96.558,96.505,96.538,2297799993.0
2006-12-04 19:05:00,96.541,96.575,96.53,96.557,5415699980.0
2006-12-04 19:10:00,96.578,96.584,96.535,96.571,1827499997.0
2006-12-04 19:15:00,96.572,96.595,96.544,96.575,3948199999.0
2006-12-04 19:20:00,96.591,96.591,96.545,96.578,4287699995.0
2006-12-04 19:25:00,96.558,96.585,96.537,96.561,5829200005.0
2006-12-04 19:30:00,96.571,96.594,96.545,96.58,4646899996.0
2006-12-04 19:35:00,96.572,96.601,96.549,96.552,3176799988.0
2006-12-04 19:40:00,96.572,96.58,96.534,96.552,3928399986.0
2006-12-04 19:45:00,96.535,96.565,96.525,96.54,3153000000.0
2006-12-04 19:50:00,96.558,96.588,96.528,96.56,2939000001.0
2006-12-04 19:55:00,96.559,96.57,96.523,96.565,3049299992.0
2006-12-04 20:00:00,96.568,96.572,96.539,96.551,2753800005.0
2006-12-04 20:05:00,96.562,96.582,96.529,96.545,2744199983.0
2006-12-04 20:10:00,96.543,96.58,96.523,96.546,5168799991.0
2006-12-04 20:15:00,96.547,96.574,96.517,96.539,4432599991.0
2006-12-04 20:20:00,96.542,96.563,96.519,96.55,3743299976.0
2006-12-04 20:25:00,96.537,96.557,96.517,96.534,2446499986.0
2006-12-04 20:30:00,96.56,96.56,96.525,96.549,4841999986.0
2006-12-04 20:35:00,96.532,96.56,96.521,96.525,4348899983.0
2006-12-04 20:40:00,96.524,96.56,96.518,96.529,5346600013.0
2006-12-04 20:45:00,96.543,96.558,96.512,96.545,4417399970.0
2006-12-04 20:50:00,96.545,96.556,96.516,96.542,4119999991.0
2006-12-04 20:55:00,96.542,96.57,96.499,96.55,5027699976.0
2006-12-04 21:00:00,96.56,96.56,96.499,96.525,3280799988.0
2006-12-04 21:05:00,96.522,96.54,96.501,96.518,2378699981.0
2006-12-04 21:10:00,96.527,96.545,96.501,96.537,3350100004.0
2006-12-04 21:15:00,96.54,96.555,96.51,96.546,4854999991.0
2006-12-04 21:20:00,96.532,96.551,96.491,96.515,6416399965.0
2006-12-04 21:25:00,96.527,96.55,96.507,96.529,3098799997.0
2006-12-04 21:30:00,96.545,96.556,96.517,96.521,2873499976.0
2006-12-04 21:35:00,96.524,96.555,96.503,96.546,1680299999.0
2006-12-04 21:40:00,96.547,96.564,96.512,96.56,3461799981.0
2006-12-04 21:45:00,96.554,96.566,96.515,96.56,3126999988.0
2006-12-04 21:50:00,96.542,96.568,96.529,96.53,1382000002.0
2006-12-04 21:55:00,96.533,96.58,96.52,96.543,1921599999.0
2006-12-04 22:00:00,96.529,96.558,96.513,96.529,3712799993.0
2006-12-04 22:05:00,96.529,96.563,96.497,96.51,1156199997.0
2006-12-04 22:10:00,96.525,96.552,96.499,96.552,1491499999.0
2006-12-04 22:15:00,96.555,96.564,96.527,96.545,1511299993.0
2006-12-04 22:20:00,96.535,96.562,96.508,96.546,1287599999.0
2006-12-04 22:25:00,96.53,96.557,96.508,96.509,1930999998.0
2006-12-04 22:30:00,96.54,96.559,96.519,96.534,1739099995.0
2006-12-04 22:35:00,96.536,96.552,96.502,96.53,1740999997.0
2006-12-04 22:40:00,96.544,96.548,96.512,96.54,2144599984.0
2006-12-04 22:45:00,96.524,96.548,96.5,96.523,2321199997.0
2006-12-04 22:50:00,96.529,96.561,96.494,96.554,1599999994.0
2006-12-04 22:55:00,96.534,96.551,96.466,96.515,1408699989.0
2006-12-04 23:00:00,96.531,96.554,96.509,96.537,1033700003.0
2006-12-04 23:05:00,96.537,96.556,96.516,96.525,1045199997.0
2006-12-04 23:10:00,96.536,96.556,96.518,96.545,850299992.0
2006-12-04 23:15:00,96.535,96.567,96.521,96.55,1134799993.0
2006-12-04 23:20:00,96.529,96.556,96.509,96.535,1346299999.0
2006-12-04 23:25:00,96.548,96.56,96.503,96.517,900299993.0
2006-12-04 23:30:00,96.542,96.547,96.506,96.546,1007600000.0
2006-12-04 23:35:00,96.518,96.545,96.48,96.512,934799991.0
2006-12-04 23:40:00,96.53,96.551,96.492,96.526,1359600010.0
2006-12-04 23:45:00,96.528,96.564,96.521,96.547,1295600009.0
2006-12-04 23:50:00,96.541,96.591,96.541,96.587,896099996.0
2006-12-04 23:55:00,96.582,96.593,96.549,96.562,999400002.0
2006-12-05 00:00:00,96.563,96.597,96.532,96.597,1010599997.0
2006-12-05 00:05:00,96.587,96.601,96.508,96.534,1265800007.0
2006-12-05 00:10:00,96.544,96.561,96.512,96.531,1162699989.0
2006-12-05 00:15:00,96.531,96.547,96.497,96.511,742299991.0
2006-12-05 00:20:00,96.506,96.544,96.494,96.5,1038899991.0
2006-12-05 00:25:00,96.513,96.557,96.499,96.549,1055399997.0
2006-12-05 00:30:00,96.526,96.56,96.506,96.521,901599991.0
2006-12-05 00:35:00,96.535,96.576,96.523,96.552,1208399992.0
2006-12-05 00:40:00,96.557,96.586,96.538,96.538,1412899992.0
2006-12-05 00:45:00,96.569,96.603,96.552,96.587,1236899995.0
2006-12-05 00:50:00,96.575,96.62,96.575,96.575,1053400004.0
2006-12-05 00:55:00,96.577,96.618,96.564,96.574,1288499998.0
2006-12-05 01:00:00,96.59,96.631,96.59,96.617,1307799996.0
2006-12-05 01:05:00,96.623,96.663,96.605,96.658,1061899998.0
2006-12-05 01:10:00,96.65,96.657,96.607,96.632,1195299995.0
2006-12-05 01:15:00,96.653,96.67,96.618,96.622,893499994.0
2006-12-05 01:20:00,96.624,96.652,96.604,96.637,795399996.0
2006-12-05 01:25:00,96.628,96.65,96.607,96.64,1090999998.0
2006-12-05 01:30:00,96.638,96.651,96.612,96.639,1061899994.0
2006-12-05 01:35:00,96.617,96.64,96.607,96.615,1101499995.0
2006-12-05 01:40:00,96.612,96.618,96.58,96.611,945999997.0
2006-12-05 01:45:00,96.619,96.633,96.568,96.578,1295299999.0
2006-12-05 01:50:00,96.597,96.64,96.595,96.62,1299499993.0
2006-12-05 01:55:00,96.623,96.639,96.598,96.624,1339099994.0
2006-12-05 02:00:00,96.632,96.639,96.577,96.577,1061699992.0
2006-12-05 02:05:00,96.561,96.616,96.561,96.583,1079299990.0
2006-12-05 02:10:00,96.582,96.618,96.558,96.59,1175100001.0
2006-12-05 02:15:00,96.594,96.618,96.574,96.592,1320999991.0
2006-12-05 02:20:00,96.585,96.618,96.569,96.592,1020799997.0
2006-12-05 02:25:00,96.586,96.61,96.56,96.591,1366399993.0
2006-12-05 02:30:00,96.588,96.623,96.561,96.608,1009000000.0
2006-12-05 02:35:00,96.611,96.63,96.58,96.592,1048000000.0
2006-12-05 02:40:00,96.603,96.613,96.571,96.593,1263200001.0
2006-12-05 02:45:00,96.593,96.607,96.551,96.559,901000000.0
2006-12-05 02:50:00,96.578,96.59,96.544,96.566,1122299992.0
2006-12-05 02:55:00,96.576,96.596,96.54,96.565,1086199993.0
2006-12-05 03:00:00,96.561,96.561,96.498,96.512,1172899995.0
2006-12-05 03:05:00,96.514,96.531,96.488,96.495,1135799999.0
2006-12-05 03:10:00,96.477,96.511,96.466,96.498,1276200001.0
2006-12-05 03:15:00,96.488,96.513,96.48,96.486,1000299989.0
2006-12-05 03:20:00,96.492,96.545,96.479,96.513,1084800005.0
2006-12-05 03:25:00,96.517,96.556,96.515,96.526,1171999991.0
2006-12-05 03:30:00,96.54,96.558,96.479,96.512,1148799997.0
2006-12-05 03:35:00,96.491,96.518,96.48,96.499,1073599995.0
2006-12-05 03:40:00,96.492,96.516,96.455,96.504,883299994.0
2006-12-05 03:45:00,96.502,96.527,96.464,96.52,878599997.0
2006-12-05 03:50:00,96.512,96.547,96.486,96.497,1363399995.0
2006-12-05 03:55:00,96.499,96.538,96.494,96.51,964399987.0
2006-12-05 04:00:00,96.493,96.545,96.493,96.503,782799997.0
2006-12-05 04:05:00,96.512,96.532,96.489,96.506,1219300005.0
2006-12-05 04:10:00,96.511,96.544,96.507,96.543,1166799994.0
2006-12-05 04:15:00,96.517,96.532,96.49,96.504,1161699999.0
2006-12-05 04:20:00,96.475,96.518,96.475,96.505,1463400000.0
2006-12-05 04:25:00,96.501,96.521,96.488,96.499,851600007.0
2006-12-05 04:30:00,96.508,96.532,96.483,96.507,1159299993.0
2006-12-05 04:35:00,96.524,96.535,96.487,96.487,1307399996.0
2006-12-05 04:40:00,96.493,96.527,96.492,96.518,821599999.0
2006-12-05 04:45:00,96.508,96.524,96.492,96.498,975599998.0
2006-12-05 04:50:00,96.516,96.533,96.496,96.501,831100000.0
2006-12-05 04:55:00,96.497,96.614,96.495,96.608,1133199993.0
2006-12-05 05:00:00,96.633,96.654,96.477,96.498,1210699989.0
2006-12-05 05:05:00,96.51,96.518,96.467,96.505,1078699992.0
2006-12-05 05:10:00,96.493,96.521,96.482,96.517,1174999998.0
2006-12-05 05:15:00,96.506,96.53,96.499,96.515,962500006.0
2006-12-05 05:20:00,96.521,96.533,96.497,96.515,815600001.0
2006-12-05 05:25:00,96.54,96.548,96.507,96.532,1039799996.0
2006-12-05 05:30:00,96.533,96.543,96.508,96.527,1156000001.0
2006-12-05 05:35:00,96.54,96.56,96.515,96.554,976299999.0
2006-12-05 05:40:00,96.556,96.557,96.522,96.549,845499991.0
2006-12-05 05:45:00,96.536,96.557,96.487,96.547,850600002.0
2006-12-05 05:50:00,96.521,96.565,96.521,96.54,1030199996.0
2006-12-05 05:55:00,96.546,96.59,96.523,96.549,950100008.0
2006-12-05 06:00:00,96.535,96.575,96.518,96.555,1027099995.0
2006-12-05 06:05:00,96.546,96.569,96.533,96.559,1128700000.0
2006-12-05 06:10:00,96.55,96.559,96.5,96.537,1347999997.0
2006-12-05 06:15:00,96.529,96.542,96.487,96.5,844800000.0
2006-12-05 06:20:00,96.518,96.527,96.488,96.52,910600000.0
2006-12-05 06:25:00,96.511,96.553,96.487,96.544,1033300000.0
2006-12-05 06:30:00,96.551,96.58,96.536,96.574,869499998.0
2006-12-05 06:35:00,96.558,96.575,96.527,96.561,753299997.0
2006-12-05 06:40:00,96.565,96.573,96.537,96.543,1022799997.0
2006-12-05 06:45:00,96.56,96.576,96.537,96.561,1010399993.0
2006-12-05 06:50:00,96.564,96.581,96.542,96.568,1271699999.0
2006-12-05 06:55:00,96.569,96.582,96.549,96.574,1208599990.0
2006-12-05 07:00:00,96.553,96.572,96.535,96.561,1064300003.0
2006-12-05 07:05:00,96.559,96.576,96.544,96.567,1144599993.0
2006-12-05 07:10:00,96.573,96.575,96.522,96.538,1039399993.0
2006-12-05 07:15:00,96.549,96.56,96.527,96.554,1085399995.0
2006-12-05 07:20:00,96.552,96.571,96.531,96.568,795699996.0
2006-12-05 07:25:00,96.564,96.573,96.532,96.539,1041699998.0
2006-12-05 07:30:00,96.56,96.589,96.538,96.581,819699995.0
2006-12-05 07:35:00,96.566,96.59,96.535,96.551,1008100004.0
2006-12-05 07:40:00,96.563,96.585,96.523,96.564,1087700006.0
2006-12-05 07:45:00,96.545,96.576,96.537,96.555,886199998.0
2006-12-05 07:50:00,96.568,96.588,96.535,96.55,1121700004.0
2006-12-05 07:55:00,96.555,96.592,96.542,96.55,1225399993.0
2006-12-05 08:00:00,96.537,96.583,96.537,96.57,954899993.0
2006-12-05 08:05:00,96.55,96.573,96.534,96.572,1132499991.0
2006-12-05 08:10:00,96.577,96.583,96.539,96.543,1366999998.0
2006-12-05 08:15:00,96.545,96.581,96.522,96.552,1161799993.0
2006-12-05 08:20:00,96.551,96.569,96.517,96.517,1133699989.0
2006-12-05 08:25:00,96.529,96.553,96.512,96.518,1164999997.0
2006-12-05 08:30:00,96.527,96.543,96.492,96.515,1027899995.0
2006-12-05 08:35:00,96.517,96.542,96.493,96.526,1145999999.0
2006-12-05 08:40:00,96.518,96.536,96.492,96.493,1212899986.0
2006-12-05 08:45:00,96.522,96.528,96.495,96.52,1135099998.0
2006-12-05 08:50:00,96.481,96.528,96.472,96.519,1138700006.0
2006-12-05 08:55:00,96.49,96.512,96.452,96.475,976500008.0
2006-12-05 09:00:00,96.475,96.475,96.406,96.422,1165799992.0
2006-12-05 09:05:00,96.445,96.46,96.408,96.436,1138199993.0
2006-12-05 09:10:00,96.451,96.451,96.375,96.395,720999996.0
2006-12-05 09:15:00,96.414,96.429,96.351,96.375,1309799996.0
2006-12-05 09:20:00,96.379,96.387,96.324,96.347,1210700001.0
2006-12-05 09:25:00,96.336,96.369,96.26,96.278,1224099997.0
2006-12-05 09:30:00,96.284,96.286,96.216,96.23,1210299990.0
2006-12-05 09:35:00,96.222,96.229,96.159,96.178,1216199998.0
2006-12-05 09:40:00,96.181,96.193,96.074,96.088,911899999.0
2006-12-05 09:45:00,96.075,96.112,96.048,96.112,903999994.0
2006-12-05 09:50:00,96.104,96.122,96.06,96.094,1357999988.0
2006-12-05 09:55:00,96.083,96.137,96.069,96.121,1025999996.0
2006-12-05 10:00:00,96.11,96.125,96.061,96.068,801799995.0
2006-12-05 10:05:00,96.076,96.107,96.028,96.095,1041499995.0
2006-12-05 10:10:00,96.056,96.119,96.056,96.106,768699996.0
2006-12-05 10:15:00,96.104,96.18,96.087,96.141,1135099999.0
2006-12-05 10:20:00,96.156,96.17,96.101,96.12,1103999995.0
2006-12-05 10:25:00,96.125,96.129,96.081,96.101,937400005.0
2006-12-05 10:30:00,96.085,96.113,96.049,96.063,947800004.0
2006-12-05 10:35:00,96.077,96.077,96.008,96.048,1365199995.0
2006-12-05 10:40:00,96.008,96.057,95.979,95.994,1392999992.0
2006-12-05 10:45:00,95.993,96.0,95.922,95.922,1120399996.0
2006-12-05 10:50:00,95.946,95.97,95.903,95.964,1148800004.0
2006-12-05 10:55:00,95.962,96.017,95.954,95.996,1181400005.0
2006-12-05 11:00:00,96.001,96.065,95.972,96.056,928199994.0
2006-12-05 11:05:00,96.034,96.089,96.018,96.08,1050099997.0
2006-12-05 11:10:00,96.079,96.107,96.056,96.056,1177900002.0
2006-12-05 11:15:00,96.038,96.097,96.028,96.046,1208399996.0
2006-12-05 11:20:00,96.031,96.07,96.03,96.035,1175599987.0
2006-12-05 11:25:00,96.04,96.054,95.999,96.026,1318699994.0
2006-12-05 11:30:00,96.025,96.05,95.946,95.97,1472500000.0
2006-12-05 11:35:00,95.948,95.994,95.948,95.992,1198399995.0
2006-12-05 11:40:00,95.987,95.987,95.931,95.937,1245799989.0
2006-12-05 11:45:00,95.929,95.976,95.929,95.94,1469699994.0
2006-12-05 11:50:00,95.955,95.987,95.939,95.961,1114999994.0
2006-12-05 11:55:00,95.948,95.976,95.889,95.896,1177000007.0
2006-12-05 12:00:00,95.913,95.935,95.873,95.922,1304600002.0
2006-12-05 12:05:00,95.933,95.951,95.9,95.91,1040199994.0
2006-12-05 12:10:00,95.908,95.947,95.887,95.935,1191899997.0
2006-12-05 12:15:00,95.939,95.976,95.912,95.974,1111600008.0
2006-12-05 12:20:00,95.987,96.012,95.947,95.986,926600001.0
2006-12-05 12:25:00,95.971,95.996,95.955,95.971,1188599995.0
2006-12-05 12:30:00,95.948,96.003,95.948,95.964,928399996.0
2006-12-05 12:35:00,95.957,96.008,95.946,95.967,787100005.0
2006-12-05 12:40:00,95.967,96.003,95.945,95.973,1300899997.0
2006-12-05 12:45:00,95.961,96.028,95.961,96.002,1266499999.0
2006-12-05 12:50:00,95.997,96.009,95.926,95.977,1408900005.0
2006-12-05 12:55:00,95.954,95.997,95.921,95.921,1060699990.0
2006-12-05 13:00:00,95.95,96.005,95.932,95.985,1035900005.0
2006-12-05 13:05:00,96.011,96.018,95.978,95.995,1294700001.0
2006-12-05 13:10:00,96.015,96.029,95.981,96.005,1274799994.0
2006-12-05 13:15:00,95.987,96.022,95.961,95.995,1380499998.0
2006-12-05 13:20:00,96.015,96.058,96.006,96.042,1287499996.0
2006-12-05 13:25:00,96.04,96.062,96.007,96.023,1236899994.0
2006-12-05 13:30:00,96.035,96.035,95.99,96.015,931499998.0
2006-12-05 13:35:00,96.002,96.046,95.984,96.046,969800002.0
2006-12-05 13:40:00,96.049,96.069,96.026,96.026,1352699992.0
2006-12-05 13:45:00,96.031,96.064,96.003,96.054,1147799999.0
2006-12-05 13:50:00,96.057,96.083,96.035,96.06,1077100005.0
2006-12-05 13:55:00,96.05,96.062,95.98,96.017,1180199987.0
2006-12-05 14:00:00,96.04,96.085,96.02,96.049,1270400003.0
2006-12-05 14:05:00,96.083,96.11,96.049,96.086,1295199990.0
2006-12-05 14:10:00,96.103,96.113,96.067,96.08,1203299999.0
2006-12-05 14:15:00,96.101,96.113,95.982,96.002,887199994.0
2006-12-05 14:20:00,96.012,96.043,95.994,96.021,1022600002.0
2006-12-05 14:25:00,96.02,96.068,96.01,96.068,930499999.0
2006-12-05 14:30:00,96.061,96.094,96.005,96.08,1047400007.0
2006-12-05 14:35:00,96.085,96.105,96.051,96.081,1062499996.0
2006-12-05 14:40:00,96.072,96.095,96.042,96.095,1078500001.0
2006-12-05 14:45:00,96.083,96.092,96.041,96.052,1027799995.0
2006-12-05 14:50:00,96.057,96.082,96.037,96.071,1309799995.0
2006-12-05 14:55:00,96.064,96.08,96.002,96.048,848999992.0
2006-12-05 15:00:00,96.071,96.076,96.038,96.063,891599997.0
2006-12-05 15:05:00,96.061,96.137,96.036,96.108,1028700004.0
2006-12-05 15:10:00,96.144,96.162,96.102,96.107,1240199998.0
2006-12-05 15:15:00,96.101,96.139,96.079,96.12,1235299991.0
2006-12-05 15:20:00,96.13,96.184,96.095,96.171,1204599997.0
2006-12-05 15:25:00,96.172,96.224,96.144,96.199,1191500002.0
2006-12-05 15:30:00,96.238,96.358,96.235,96.264,1058199987.0
2006-12-05 15:35:00,96.249,96.3,96.232,96.266,924499998.0
2006-12-05 15:40:00,96.279,96.295,96.225,96.262,1224800000.0
2006-12-05 15:45:00,96.273,96.286,96.224,96.235,1114099999.0
2006-12-05 15:50:00,96.218,96.285,96.185,96.242,1521400005.0
2006-12-05 15:55:00,96.279,96.295,96.246,96.268,989099992.0
2006-12-05 16:00:00,96.288,96.315,96.242,96.248,1239300008.0
2006-12-05 16:05:00,96.254,96.278,96.236,96.254,1060999998.0
2006-12-05 16:10:00,96.279,96.302,96.249,96.272,1353799996.0
2006-12-05 16:15:00,96.288,96.363,96.285,96.298,1125699994.0
2006-12-05 16:20:00,96.318,96.331,96.279,96.311,1040099996.0
2006-12-05 16:25:00,96.312,96.322,96.278,96.301,1501199995.0
2006-12-05 16:30:00,96.306,96.318,96.258,96.275,1028699999.0
2006-12-05 16:35:00,96.271,96.309,96.251,96.287,1429100003.0
2006-12-05 16:40:00,96.297,96.329,96.28,96.281,1174299998.0
2006-12-05 16:45:00,96.288,96.342,96.288,96.306,1169699990.0
2006-12-05 16:50:00,96.331,96.351,96.263,96.29,1011000001.0
2006-12-05 16:55:00,96.292,96.321,96.267,96.29,1248400000.0
2006-12-05 17:00:00,96.307,96.336,96.223,96.307,983699998.0
2006-12-05 17:05:00,96.349,96.402,96.317,96.333,1241200003.0
2006-12-05 17:10:00,96.334,96.376,96.247,96.3,1004700004.0
2006-12-05 17:15:00,96.286,96.286,96.218,96.259,1095299997.0
2006-12-05 17:20:00,96.251,96.251,96.177,96.217,960699998.0
2006-12-05 17:25:00,96.225,96.288,96.215,96.256,1192999988.0
2006-12-05 17:30:00,96.261,96.327,96.237,96.294,1316400001.0
2006-12-05 17:35:00,96.295,96.329,96.264,96.326,991099984.0
2006-12-05 17:40:00,96.303,96.37,96.303,96.345,903199993.0
2006-12-05 17:45:00,96.332,96.405,96.323,96.377,1429299998.0
2006-12-05 17:50:00,96.402,96.425,96.353,96.425,1164099999.0
2006-12-05 17:55:00,96.408,96.467,96.38,96.447,1127799993.0
2006-12-05 18:00:00,96.472,96.51,96.436,96.49,8424799969.0
2006-12-05 18:05:00,96.51,96.558,96.47,96.54,10321999965.0
2006-12-05 18:10:00,96.556,96.593,96.5,96.5,6958199996.0
2006-12-05 18:15:00,96.49,96.556,96.49,96.556,5520399978.0
2006-12-05 18:20:00,96.555,96.561,96.5,96.51,8803499943.0
2006-12-05 18:25:00,96.535,96.551,96.495,96.52,5911399980.0
2006-12-05 18:30:00,96.51,96.526,96.45,96.482,8549099962.0
2006-12-05 18:35:00,96.475,96.502,96.429,96.458,5964799979.0
2006-12-05 18:40:00,96.45,96.501,96.435,96.458,5238499997.0
2006-12-05 18:45:00,96.461,96.502,96.461,96.476,3158499988.0
2006-12-05 18:50:00,96.465,96.502,96.434,96.468,6502299993.0
2006-12-05 18:55:00,96.478,96.504,96.45,96.501,4700299996.0
2006-12-05 19:00:00,96.505,96.505,96.464,96.496,2128800004.0
2006-12-05 19:05:00,96.484,96.511,96.45,96.481,5494699985.0
2006-12-05 19:10:00,96.49,96.529,96.468,96.506,1795700001.0
2006-12-05 19:15:00,96.489,96.524,96.464,96.491,4145599985.0
2006-12-05 19:20:00,96.516,96.524,96.481,96.524,4256299995.0
2006-12-05 19:25:00,96.521,96.529,96.451,96.46,5330699998.0
2006-12-05 19:30:00,96.483,96.503,96.46,96.48,4620799979.0
2006-12-05 19:35:00,96.495,96.527,96.457,96.482,3553500002.0
2006-12-05 19:40:00,96.499,96.543,96.482,96.503,4110899989.0
2006-12-05 19:45:00,96.521,96.554,96.501,96.54,2981799999.0
2006-12-05 19:50:00,96.529,96.537,96.487,96.491,2641699989.0
2006-12-05 19:55:00,96.5,96.5,96.435,96.465,3140099988.0
2006-12-05 20:00:00,96.446,96.462,96.411,96.442,2663199986.0
2006-12-05 20:05:00,96.433,96.465,96.422,96.439,2556499994.0
2006-12-05 20:10:00,96.444,96.457,96.373,96.382,5124699993.0
2006-12-05 20:15:00,96.397,96.414,96.379,96.41,4745999991.0
2006-12-05 20:20:00,96.407,96.425,96.378,96.409,4305999995.0
2006-12-05 20:25:00,96.42,96.425,96.386,96.413,4175999994.0
2006-12-05 20:30:00,96.405,96.421,96.378,96.413,2687599996.0
2006-12-05 20:35:00,96.412,96.412,96.359,96.393,4269999983.0
2006-12-05 20:40:00,96.393,96.394,96.347,96.365,5415099974.0
2006-12-05 20:45:00,96.38,96.395,96.358,96.375,4723599994.0
2006-12-05 20:50:00,96.375,96.383,96.342,96.376,3783599991.0
2006-12-05 20:55:00,96.366,96.394,96.334,96.365,7495099993.0
2006-12-05 21:00:00,96.35,96.387,96.348,96.37,2944300000.0
2006-12-05 21:05:00,96.347,96.394,96.347,96.382,2670499992.0
2006-12-05 21:10:00,96.379,96.398,96.361,96.372,3348299985.0
2006-12-05 21:15:00,96.386,96.407,96.36,96.405,4824799992.0
2006-12-05 21:20:00,96.397,96.41,96.349,96.38,7345199966.0
2006-12-05 21:25:00,96.385,96.405,96.359,96.376,3156899980.0
2006-12-05 21:30:00,96.381,96.407,96.366,96.39,3042899990.0
2006-12-05 21:35:00,96.385,96.401,96.356,96.401,1643499997.0
2006-12-05 21:40:00,96.397,96.399,96.339,96.384,3626999994.0
2006-12-05 21:45:00,96.382,96.388,96.343,96.369,3380999998.0
2006-12-05 21:50:00,96.372,96.379,96.327,96.35,1559899997.0
2006-12-05 21:55:00,96.341,96.365,96.312,96.312,1824299998.0
2006-12-05 22:00:00,96.316,96.374,96.316,96.338,3643899989.0
2006-12-05 22:05:00,96.355,96.37,96.308,96.328,1103499994.0
2006-12-05 22:10:00,96.346,96.372,96.314,96.349,1568499993.0
2006-12-05 22:15:00,96.363,96.378,96.338,96.338,1758499993.0
2006-12-05 22:20:00,96.348,96.375,96.337,96.372,1064499994.0
2006-12-05 22:25:00,96.358,96.385,96.323,96.323,1686799999.0
2006-12-05 22:30:00,96.365,96.371,96.334,96.341,1960100000.0
2006-12-05 22:35:00,96.364,96.377,96.331,96.339,1356300000.0
2006-12-05 22:40:00,96.355,96.376,96.321,96.369,2208200004.0
2006-12-05 22:45:00,96.347,96.37,96.301,96.336,2013899999.0
2006-12-05 22:50:00,96.337,96.365,96.295,96.353,1621599999.0
2006-12-05 22:55:00,96.338,96.355,96.259,96.266,1522400003.0
2006-12-05 23:00:00,96.332,96.35,96.307,96.344,968699996.0
2006-12-05 23:05:00,96.316,96.345,96.307,96.325,866300001.0
2006-12-05 23:10:00,96.339,96.347,96.308,96.329,957599997.0
2006-12-05 23:15:00,96.324,96.347,96.295,96.308,909299999.0
2006-12-05 23:20:00,96.316,96.345,96.305,96.316,1063299996.0
2006-12-05 23:25:00,96.325,96.335,96.295,96.316,1067299989.0
2006-12-05 23:30:00,96.313,96.32,96.243,96.246,1386400009.0
2006-12-05 23:35:00,96.257,96.297,96.22,96.281,982900003.0
2006-12-05 23:40:00,96.29,96.308,96.247,96.287,1267399993.0
2006-12-05 23:45:00,96.275,96.302,96.253,96.289,980399999.0
2006-12-05 23:50:00,96.287,96.319,96.267,96.317,1078000008.0
2006-12-05 23:55:00,96.294,96.332,96.278,96.297,698699996.0
2006-12-06 00:00:00,96.299,96.349,96.284,96.323,840599997.0
2006-12-06 00:05:00,96.34,96.347,96.27,96.27,1055099996.0
2006-12-06 00:10:00,96.311,96.347,96.29,96.306,1005899994.0
2006-12-06 00:15:00,96.306,96.341,96.287,96.3,1097300005.0
2006-12-06 00:20:00,96.289,96.327,96.272,96.3,963600005.0
2006-12-06 00:25:00,96.297,96.331,96.284,96.32,894700000.0
2006-12-06 00:30:00,96.298,96.321,96.263,96.263,913999999.0
2006-12-06 00:35:00,96.299,96.346,96.284,96.313,868300001.0
2006-12-06 00:40:00,96.311,96.362,96.311,96.326,923799994.0
2006-12-06 00:45:00,96.333,96.399,96.333,96.375,1213699997.0
2006-12-06 00:50:00,96.367,96.399,96.357,96.38,1193999994.0
2006-12-06 00:55:00,96.382,96.402,96.359,96.386,1054999994.0
2006-12-06 01:00:00,96.353,96.383,96.324,96.355,1186599983.0
2006-12-06 01:05:00,96.356,96.393,96.349,96.383,965100000.0
2006-12-06 01:10:00,96.377,96.391,96.348,96.377,1013899992.0
2006-12-06 01:15:00,96.384,96.396,96.353,96.366,1120500003.0
2006-12-06 01:20:00,96.373,96.385,96.348,96.37,1177800006.0
2006-12-06 01:25:00,96.36,96.371,96.317,96.317,876799998.0
2006-12-06 01:30:00,96.346,96.366,96.302,96.342,1138000000.0
2006-12-06 01:35:00,96.324,96.377,96.321,96.362,1000199993.0
2006-12-06 01:40:00,96.358,96.384,96.346,96.378,913999994.0
2006-12-06 01:45:00,96.362,96.375,96.323,96.34,1136799991.0
2006-12-06 01:50:00,96.349,96.398,96.329,96.375,1450299999.0
2006-12-06 01:55:00,96.396,96.399,96.361,96.396,1567199993.0
2006-12-06 02:00:00,96.395,96.399,96.34,96.342,975699998.0
2006-12-06 02:05:00,96.358,96.361,96.319,96.324,1134799999.0
2006-12-06 02:10:00,96.321,96.343,96.278,96.299,1135300001.0
2006-12-06 02:15:00,96.325,96.35,96.295,96.35,1162899997.0
2006-12-06 02:20:00,96.319,96.369,96.314,96.341,1137799985.0
2006-12-06 02:25:00,96.352,96.386,96.332,96.358,1073199989.0
2006-12-06 02:30:00,96.328,96.374,96.319,96.358,785400002.0
2006-12-06 02:35:00,96.327,96.368,96.327,96.349,964199989.0
2006-12-06 02:40:00,96.351,96.36,96.314,96.345,1678600001.0
2006-12-06 02:45:00,96.341,96.381,96.324,96.34,1280200001.0
2006-12-06 02:50:00,96.35,96.353,96.305,96.33,967999998.0
2006-12-06 02:55:00,96.319,96.335,96.29,96.305,1408199999.0
2006-12-06 03:00:00,96.301,96.33,96.269,96.325,1048600004.0
2006-12-06 03:05:00,96.317,96.376,96.31,96.357,1193599989.0
2006-12-06 03:10:00,96.354,96.392,96.328,96.353,1214500001.0
2006-12-06 03:15:00,96.339,96.375,96.328,96.345,1230300008.0
2006-12-06 03:20:00,96.353,96.374,96.324,96.341,1143499994.0
2006-12-06 03:25:00,96.37,96.376,96.342,96.363,1054700000.0
2006-12-06 03:30:00,96.367,96.386,96.344,96.364,949300003.0
2006-12-06 03:35:00,96.357,96.378,96.324,96.324,1166900001.0
2006-12-06 03:40:00,96.35,96.375,96.315,96.364,1020700000.0
2006-12-06 03:45:00,96.35,96.382,96.339,96.367,1234600005.0
2006-12-06 03:50:00,96.341,96.372,96.322,96.327,1115399996.0
2006-12-06 03:55:00,96.349,96.369,96.321,96.33,840299998.0
2006-12-06 04:00:00,96.32,96.358,96.314,96.34,747800001.0
2006-12-06 04:05:00,96.332,96.354,96.302,96.328,934899994.0
2006-12-06 04:10:00,96.323,96.328,96.289,96.321,881799986.0
2006-12-06 04:15:00,96.32,96.329,96.292,96.299,1136399995.0
2006-12-06 04:20:00,96.299,96.333,96.275,96.311,644399999.0
2006-12-06 04:25:00,96.327,96.335,96.279,96.316,1301599991.0
2006-12-06 04:30:00,96.308,96.324,96.282,96.282,653999997.0
2006-12-06 04:35:00,96.29,96.323,96.277,96.29,1121399989.0
2006-12-06 04:40:00,96.302,96.326,96.292,96.295,861099995.0
2006-12-06 04:45:00,96.322,96.328,96.278,96.313,860600001.0
2006-12-06 04:50:00,96.293,96.324,96.28,96.305,871699995.0
2006-12-06 04:55:00,96.317,96.343,96.299,96.315,614899997.0
2006-12-06 05:00:00,96.313,96.335,96.263,96.29,1032700003.0
2006-12-06 05:05:00,96.286,96.329,96.286,96.308,903700009.0
2006-12-06 05:10:00,96.323,96.337,96.29,96.323,1112900005.0
2006-12-06 05:15:00,96.324,96.341,96.291,96.323,957099991.0
2006-12-06 05:20:00,96.311,96.339,96.303,96.321,1250300012.0
2006-12-06 05:25:00,96.333,96.335,96.294,96.312,914399998.0
2006-12-06 05:30:00,96.303,96.328,96.295,96.326,786499988.0
2006-12-06 05:35:00,96.322,96.322,96.269,96.291,896799997.0
2006-12-06 05:40:00,96.293,96.32,96.286,96.31,563700000.0
2006-12-06 05:45:00,96.287,96.325,96.253,96.293,1019999999.0
2006-12-06 05:50:00,96.271,96.313,96.264,96.297,1000300001.0
2006-12-06 05:55:00,96.286,96.305,96.262,96.289,986799991.0
2006-12-06 06:00:00,96.294,96.309,96.268,96.307,862899992.0
2006-12-06 06:05:00,96.285,96.313,96.277,96.313,1294300001.0
2006-12-06 06:10:00,96.307,96.315,96.258,96.292,806399998.0
2006-12-06 06:15:00,96.273,96.301,96.258,96.28,717599999.0
2006-12-06 06:20:00,96.285,96.3,96.263,96.266,720899995.0
2006-12-06 06:25:00,96.241,96.293,96.241,96.28,938900002.0
2006-12-06 06:30:00,96.256,96.278,96.216,96.239,842899986.0
2006-12-06 06:35:00,96.245,96.271,96.224,96.249,894199997.0
2006-12-06 06:40:00,96.238,96.27,96.213,96.228,832600000.0
2006-12-06 06:45:00,96.235,96.28,96.214,96.233,1028299998.0
2006-12-06 06:50:00,96.218,96.24,96.19,96.197,865599997.0
2006-12-06 06:55:00,96.209,96.214,96.177,96.202,1271499999.0
2006-12-06 07:00:00,96.186,96.186,96.117,96.145,1028199994.0
2006-12-06 07:05:00,96.137,96.152,96.119,96.132,786900003.0
2006-12-06 07:10:00,96.132,96.17,96.126,96.163,1268299990.0
2006-12-06 07:15:00,96.165,96.178,96.138,96.172,1062100002.0
2006-12-06 07:20:00,96.165,96.19,96.133,96.177,992599995.0
2006-12-06 07:25:00,96.187,96.195,96.141,96.155,1136600001.0
2006-12-06 07:30:00,96.152,96.184,96.095,96.138,861999994.0
2006-12-06 07:35:00,96.14,96.159,96.086,96.11,1276299995.0
2006-12-06 07:40:00,96.091,96.133,96.081,96.105,1180399990.0
2006-12-06 07:45:00,96.076,96.112,96.074,96.105,1152299989.0
2006-12-06 07:50:00,96.092,96.14,96.088,96.118,1068499997.0
2006-12-06 07:55:00,96.123,96.136,96.06,96.081,1070499984.0
2006-12-06 08:00:00,96.078,96.139,96.059,96.114,1252399995.0
2006-12-06 08:05:00,96.128,96.163,96.112,96.16,1026999992.0
2006-12-06 08:10:00,96.142,96.158,96.091,96.115,1433100003.0
2006-12-06 08:15:00,96.128,96.158,96.109,96.122,1286900002.0
2006-12-06 08:20:00,96.131,96.164,96.113,96.137,1074199998.0
2006-12-06 08:25:00,96.139,96.198,96.139,96.172,1118999990.0
2006-12-06 08:30:00,96.176,96.176,96.083,96.1,1110499997.0
2006-12-06 08:35:00,96.118,96.127,96.082,96.124,1448799993.0
2006-12-06 08:40:00,96.124,96.127,96.078,96.081,1012099989.0
2006-12-06 08:45:00,96.108,96.144,96.085,96.13,1017899989.0
2006-12-06 08:50:00,96.103,96.167,96.103,96.132,1016099995.0
2006-12-06 08:55:00,96.116,96.14,96.053,96.077,1179799999.0
2006-12-06 09:00:00,96.105,96.136,96.085,96.085,1237000003.0
2006-12-06 09:05:00,96.097,96.153,96.081,96.134,1238699993.0
2006-12-06 09:10:00,96.126,96.178,96.124,96.149,1051499990.0
2006-12-06 09:15:00,96.153,96.172,96.113,96.152,907999998.0
2006-12-06 09:20:00,96.154,96.203,96.135,96.172,1248599996.0
2006-12-06 09:25:00,96.156,96.189,96.132,96.154,1325199989.0
2006-12-06 09:30:00,96.137,96.167,96.125,96.16,1208899993.0
2006-12-06 09:35:00,96.138,96.175,96.134,96.167,1006399992.0
2006-12-06 09:40:00,96.168,96.192,96.15,96.155,1077199997.0
2006-12-06 09:45:00,96.178,96.187,96.146,96.172,1105000000.0
2006-12-06 09:50:00,96.166,96.193,96.148,96.178,1153399994.0
2006-12-06 09:55:00,96.178,96.206,96.151,96.197,1343000004.0
2006-12-06 10:00:00,96.174,96.205,96.148,96.18,1062399995.0
2006-12-06 10:05:00,96.194,96.225,96.177,96.191,770099997.0
2006-12-06 10:10:00,96.181,96.186,96.133,96.154,1100700000.0
2006-12-06 10:15:00,96.144,96.165,96.11,96.131,1201399998.0
2006-12-06 10:20:00,96.124,96.165,96.095,96.137,1125699996.0
2006-12-06 10:25:00,96.108,96.13,96.064,96.077,1084699995.0
2006-12-06 10:30:00,96.093,96.146,96.076,96.087,1248200001.0
2006-12-06 10:35:00,96.1,96.11,96.066,96.081,949699993.0
2006-12-06 10:40:00,96.075,96.127,96.06,96.093,1040599995.0
2006-12-06 10:45:00,96.107,96.125,96.087,96.092,1160299993.0
2006-12-06 10:50:00,96.119,96.155,96.092,96.136,1043900000.0
2006-12-06 10:55:00,96.154,96.158,96.118,96.142,1398199996.0
2006-12-06 11:00:00,96.114,96.151,96.095,96.117,1129499999.0
2006-12-06 11:05:00,96.119,96.147,96.07,96.11,1463499987.0
2006-12-06 11:10:00,96.132,96.148,96.067,96.109,1504400004.0
2006-12-06 11:15:00,96.11,96.139,96.028,96.055,1267600003.0
2006-12-06 11:20:00,96.053,96.11,96.051,96.096,1196100004.0
2006-12-06 11:25:00,96.102,96.104,96.055,96.08,1090799997.0
2006-12-06 11:30:00,96.069,96.098,96.026,96.058,1382199999.0
2006-12-06 11:35:00,96.039,96.063,95.921,95.928,1165800005.0
2006-12-06 11:40:00,95.922,96.006,95.871,96.006,1333300008.0
2006-12-06 11:45:00,95.988,96.017,95.953,96.017,1266799999.0
2006-12-06 11:50:00,95.994,96.033,95.964,95.983,1243199992.0
2006-12-06 11:55:00,95.985,96.02,95.961,96.014,1213099988.0
2006-12-06 12:00:00,96.014,96.054,95.977,95.986,1207900001.0
2006-12-06 12:05:00,96.007,96.014,95.958,95.98,1204499996.0
2006-12-06 12:10:00,95.995,96.015,95.96,95.989,1122600000.0
2006-12-06 12:15:00,95.987,95.995,95.949,95.976,929099997.0
2006-12-06 12:20:00,95.976,96.01,95.963,95.986,1122299991.0
2006-12-06 12:25:00,95.985,96.01,95.965,95.995,1161499998.0
2006-12-06 12:30:00,95.993,96.03,95.968,96.01,948299997.0
2006-12-06 12:35:00,96.01,96.056,96.005,96.024,1098000001.0
2006-12-06 12:40:00,96.032,96.077,96.022,96.072,1259800005.0
2006-12-06 12:45:00,96.044,96.123,96.044,96.089,1391499995.0
2006-12-06 12:50:00,96.091,96.106,96.029,96.077,940500001.0
2006-12-06 12:55:00,96.099,96.151,96.08,96.083,1047599996.0
2006-12-06 13:00:00,96.109,96.137,96.078,96.136,1069699990.0
2006-12-06 13:05:00,96.135,96.18,96.118,96.151,1472299996.0
2006-12-06 13:10:00,96.166,96.221,96.142,96.203,1182200008.0
2006-12-06 13:15:00,96.209,96.227,96.144,96.185,1221199993.0
2006-12-06 13:20:00,96.194,96.222,96.174,96.222,1240300004.0
2006-12-06 13:25:00,96.22,96.22,96.165,96.207,968999997.0
2006-12-06 13:30:00,96.203,96.203,96.094,96.103,861299996.0
2006-12-06 13:35:00,96.134,96.167,96.105,96.135,1050099989.0
2006-12-06 13:40:00,96.152,96.154,96.115,96.141,1084900005.0
2006-12-06 13:45:00,96.12,96.141,96.084,96.106,1132499999.0
2006-12-06 13:50:00,96.127,96.145,96.097,96.126,1067999995.0
2006-12-06 13:55:00,96.105,96.137,96.079,96.095,985599999.0
2006-12-06 14:00:00,96.113,96.157,96.078,96.134,1144000007.0
2006-12-06 14:05:00,96.125,96.148,96.106,96.124,920999997.0
2006-12-06 14:10:00,96.14,96.146,96.099,96.134,1023399995.0
2006-12-06 14:15:00,96.132,96.195,96.115,96.164,1025000000.0
2006-12-06 14:20:00,96.178,96.183,96.127,96.157,1124899998.0
2006-12-06 14:25:00,96.143,96.176,96.134,96.16,1154699994.0
2006-12-06 14:30:00,96.162,96.167,96.092,96.118,1069499997.0
2006-12-06 14:35:00,96.121,96.14,96.08,96.11,976400001.0
2006-12-06 14:40:00,96.118,96.118,96.052,96.094,883400008.0
2006-12-06 14:45:00,96.087,96.095,96.043,96.063,1028799993.0
2006-12-06 14:50:00,96.05,96.081,96.017,96.044,1248200005.0
2006-12-06 14:55:00,96.044,96.066,96.006,96.027,1018599995.0
2006-12-06 15:00:00,96.055,96.057,96.009,96.04,889299995.0
2006-12-06 15:05:00,96.029,96.066,96.017,96.048,1082100003.0
2006-12-06 15:10:00,96.041,96.074,96.028,96.057,1088600000.0
2006-12-06 15:15:00,96.045,96.102,96.033,96.046,1354699997.0
2006-12-06 15:20:00,96.067,96.076,95.983,96.048,1149699996.0
2006-12-06 15:25:00,96.061,96.097,96.039,96.075,1180500000.0
2006-12-06 15:30:00,96.076,96.11,96.052,96.065,894899995.0
2006-12-06 15:35:00,96.088,96.106,96.062,96.062,1074100004.0
2006-12-06 15:40:00,96.07,96.134,96.049,96.121,1122900005.0
2006-12-06 15:45:00,96.115,96.161,96.111,96.143,988399996.0
2006-12-06 15:50:00,96.115,96.158,96.084,96.084,1168899996.0
2006-12-06 15:55:00,96.122,96.136,96.094,96.127,1005400002.0
2006-12-06 16:00:00,96.134,96.163,96.113,96.143,1244100003.0
2006-12-06 16:05:00,96.148,96.17,96.13,96.165,1195000004.0
2006-12-06 16:10:00,96.176,96.235,96.162,96.209,1199299992.0
2006-12-06 16:15:00,96.221,96.236,96.162,96.21,1035299994.0
2006-12-06 16:20:00,96.21,96.244,96.173,96.197,1280799998.0
2006-12-06 16:25:00,96.217,96.233,96.175,96.198,1075100001.0
2006-12-06 16:30:00,96.205,96.248,96.202,96.233,1210899991.0
2006-12-06 16:35:00,96.236,96.247,96.207,96.22,1357000004.0
2006-12-06 16:40:00,96.235,96.251,96.208,96.251,1480100000.0
2006-12-06 16:45:00,96.251,96.27,96.235,96.26,1099099999.0
2006-12-06 16:50:00,96.261,96.282,96.232,96.245,1220399997.0
2006-12-06 16:55:00,96.252,96.285,96.245,96.257,1218399995.0
2006-12-06 17:00:00,96.27,96.276,96.231,96.246,1351699995.0
2006-12-06 17:05:00,96.253,96.259,96.186,96.2,1070599990.0
2006-12-06 17:10:00,96.205,96.234,96.183,96.216,1396599991.0
2006-12-06 17:15:00,96.229,96.244,96.195,96.217,1177899990.0
2006-12-06 17:20:00,96.222,96.273,96.222,96.227,941799994.0
2006-12-06 17:25:00,96.225,96.27,96.225,96.247,889700002.0
2006-12-06 17:30:00,96.231,96.306,96.231,96.292,1363599987.0
2006-12-06 17:35:00,96.294,96.357,96.286,96.331,1318399990.0
2006-12-06 17:40:00,96.355,96.356,96.28,96.337,959300003.0
2006-12-06 17:45:00,96.356,96.376,96.323,96.348,1348799999.0
2006-12-06 17:50:00,96.38,96.396,96.342,96.365,1014699995.0
2006-12-06 17:55:00,96.363,96.394,96.346,96.354,1378899993.0
2006-12-06 18:00:00,96.359,96.41,96.328,96.41,7430699964.0
2006-12-06 18:05:00,96.4,96.42,96.338,96.375,9050999940.0
2006-12-06 18:10:00,96.382,96.395,96.348,96.37,7554999981.0
2006-12-06 18:15:00,96.38,96.393,96.338,96.38,7294499980.0
2006-12-06 18:20:00,96.373,96.405,96.351,96.38,9512699996.0
2006-12-06 18:25:00,96.39,96.39,96.328,96.377,8334299982.0
2006-12-06 18:30:00,96.377,96.395,96.344,96.368,7658899962.0
2006-12-06 18:35:00,96.378,96.386,96.331,96.358,5953899998.0
2006-12-06 18:40:00,96.371,96.387,96.32,96.32,4969799994.0
2006-12-06 18:45:00,96.337,96.368,96.312,96.368,3069100003.0
2006-12-06 18:50:00,96.361,96.398,96.335,96.352,6256199984.0
2006-12-06 18:55:00,96.353,96.409,96.344,96.388,4964699996.0
2006-12-06 19:00:00,96.408,96.41,96.364,96.395,2221200001.0
2006-12-06 19:05:00,96.386,96.415,96.371,96.402,5769499997.0
2006-12-06 19:10:00,96.396,96.407,96.349,96.378,1985700018.0
2006-12-06 19:15:00,96.382,96.389,96.341,96.358,4079499996.0
2006-12-06 19:20:00,96.382,96.382,96.341,96.38,4273399993.0
2006-12-06 19:25:00,96.366,96.385,96.323,96.339,6118299989.0
2006-12-06 19:30:00,96.359,96.362,96.317,96.328,4346000000.0
2006-12-06 19:35:00,96.324,96.381,96.306,96.373,3439399993.0
2006-12-06 19:40:00,96.372,96.377,96.331,96.331,4100600008.0
2006-12-06 19:45:00,96.346,96.36,96.314,96.342,2786700000.0
2006-12-06 19:50:00,96.325,96.358,96.317,96.354,3007700005.0
2006-12-06 19:55:00,96.357,96.363,96.3,96.31,3426299989.0
2006-12-06 20:00:00,96.316,96.355,96.308,96.327,2486199993.0
2006-12-06 20:05:00,96.33,96.335,96.294,96.301,2616099999.0
2006-12-06 20:10:00,96.308,96.315,96.261,96.291,5213699983.0
2006-12-06 20:15:00,96.295,96.326,96.283,96.313,4370399995.0
2006-12-06 20:20:00,96.298,96.337,96.287,96.325,4129000004.0
2006-12-06 20:25:00,96.306,96.338,96.28,96.28,5994299978.0
2006-12-06 20:30:00,96.323,96.339,96.27,96.325,2964299979.0
2006-12-06 20:35:00,96.327,96.337,96.297,96.319,3891799982.0
2006-12-06 20:40:00,96.318,96.351,96.297,96.325,5334399976.0
2006-12-06 20:45:00,96.309,96.357,96.308,96.318,4677999984.0
2006-12-06 20:50:00,96.336,96.358,96.313,96.337,4368099993.0
2006-12-06 20:55:00,96.345,96.35,96.29,96.3,5416299981.0
2006-12-06 21:00:00,96.31,96.341,96.29,96.311,3525599996.0
2006-12-06 21:05:00,96.302,96.336,96.298,96.306,2584400001.0
2006-12-06 21:10:00,96.319,96.333,96.283,96.306,3406199986.0
2006-12-06 21:15:00,96.304,96.349,96.285,96.334,5015500004.0
2006-12-06 21:20:00,96.339,96.342,96.282,96.301,6521299983.0
2006-12-06 21:25:00,96.302,96.309,96.253,96.283,3264199982.0
2006-12-06 21:30:00,96.279,96.296,96.25,96.265,2518399992.0
2006-12-06 21:35:00,96.294,96.295,96.253,96.278,1538099997.0
2006-12-06 21:40:00,96.271,96.3,96.256,96.281,3600999980.0
2006-12-06 21:45:00,96.297,96.326,96.275,96.291,3338700004.0
2006-12-06 21:50:00,96.291,96.349,96.291,96.293,1581900005.0
2006-12-06 21:55:00,96.316,96.32,96.265,96.269,1547600005.0
2006-12-06 22:00:00,96.271,96.309,96.266,96.298,4047899989.0
2006-12-06 22:05:00,96.293,96.296,96.25,96.289,1203799997.0
2006-12-06 22:10:00,96.278,96.313,96.261,96.295,1685700005.0
2006-12-06 22:15:00,96.312,96.314,96.278,96.298,1698400001.0
2006-12-06 22:20:00,96.286,96.325,96.277,96.295,1424799987.0
2006-12-06 22:25:00,96.307,96.329,96.273,96.273,2090499980.0
2006-12-06 22:30:00,96.308,96.332,96.289,96.306,1921399993.0
2006-12-06 22:35:00,96.34,96.34,96.292,96.3,1515599979.0
2006-12-06 22:40:00,96.3,96.317,96.269,96.288,1836999992.0
2006-12-06 22:45:00,96.316,96.341,96.286,96.318,2316199989.0
2006-12-06 22:50:00,96.335,96.341,96.276,96.317,1715499996.0
2006-12-06 22:55:00,96.317,96.326,96.249,96.295,1252399990.0
2006-12-06 23:00:00,96.298,96.349,96.292,96.341,944699991.0
2006-12-06 23:05:00,96.337,96.342,96.304,96.34,1246400003.0
2006-12-06 23:10:00,96.334,96.342,96.3,96.308,1225399994.0
2006-12-06 23:15:00,96.323,96.329,96.289,96.303,1196999997.0
2006-12-06 23:20:00,96.308,96.32,96.28,96.291,874399996.0
2006-12-06 23:25:00,96.309,96.348,96.283,96.322,782499998.0
2006-12-06 23:30:00,96.339,96.354,96.31,96.33,1244800008.0
2006-12-06 23:35:00,96.342,96.355,96.319,96.342,1229499997.0
2006-12-06 23:40:00,96.342,96.364,96.311,96.353,1175000000.0
2006-12-06 23:45:00,96.319,96.358,96.302,96.33,787600006.0
2006-12-06 23:50:00,96.317,96.364,96.317,96.344,1272700000.0
2006-12-06 23:55:00,96.358,96.363,96.302,96.31,1148799990.0
2006-12-07 00:00:00,96.339,96.339,96.269,96.303,1300199997.0
2006-12-07 00:05:00,96.313,96.342,96.287,96.287,1014300001.0
2006-12-07 00:10:00,96.326,96.377,96.31,96.366,894500000.0
2006-12-07 00:15:00,96.349,96.379,96.336,96.362,1097700003.0
2006-12-07 00:20:00,96.352,96.373,96.324,96.33,989199996.0
2006-12-07 00:25:00,96.362,96.378,96.338,96.368,1067100005.0
2006-12-07 00:30:00,96.367,96.375,96.316,96.34,992400001.0
2006-12-07 00:35:00,96.326,96.361,96.32,96.352,1232300004.0
2006-12-07 00:40:00,96.36,96.365,96.322,96.322,1148900001.0
2006-12-07 00:45:00,96.344,96.389,96.322,96.352,1031199995.0
2006-12-07 00:50:00,96.352,96.383,96.327,96.339,888899996.0
2006-12-07 00:55:00,96.344,96.395,96.326,96.379,1146900001.0
2006-12-07 01:00:00,96.367,96.393,96.335,96.352,774300006.0
2006-12-07 01:05:00,96.333,96.378,96.333,96.377,1217799996.0
2006-12-07 01:10:00,96.377,96.377,96.315,96.33,1177100000.0
2006-12-07 01:15:00,96.315,96.34,96.303,96.323,1123400008.0
2006-12-07 01:20:00,96.32,96.336,96.29,96.308,1073900000.0
2006-12-07 01:25:00,96.32,96.339,96.288,96.336,1054399995.0
2006-12-07 01:30:00,96.346,96.366,96.316,96.32,1060500005.0
2006-12-07 01:35:00,96.308,96.357,96.289,96.345,1162899996.0
2006-12-07 01:40:00,96.349,96.414,96.328,96.396,1448999992.0
2006-12-07 01:45:00,96.382,96.407,96.365,96.377,999499998.0
2006-12-07 01:50:00,96.386,96.4,96.346,96.353,990500000.0
2006-12-07 01:55:00,96.384,96.392,96.349,96.378,1544899994.0
2006-12-07 02:00:00,96.39,96.425,96.361,96.393,946999999.0
2006-12-07 02:05:00,96.393,96.42,96.363,96.387,948199998.0
2006-12-07 02:10:00,96.393,96.403,96.343,96.358,999299997.0
2006-12-07 02:15:00,96.365,96.377,96.332,96.346,1245800005.0
2006-12-07 02:20:00,96.323,96.34,96.297,96.312,1114800006.0
2006-12-07 02:25:00,96.293,96.31,96.256,96.299,991699995.0
2006-12-07 02:30:00,96.274,96.305,96.246,96.297,818499998.0
2006-12-07 02:35:00,96.267,96.287,96.243,96.273,1101199993.0
2006-12-07 02:40:00,96.261,96.303,96.24,96.269,1440700003.0
2006-12-07 02:45:00,96.271,96.271,96.211,96.235,1097000005.0
2006-12-07 02:50:00,96.237,96.251,96.187,96.217,992199998.0
2006-12-07 02:55:00,96.224,96.259,96.193,96.197,1358999999.0
2006-12-07 03:00:00,96.199,96.265,96.191,96.209,1215899992.0
2006-12-07 03:05:00,96.246,96.269,96.222,96.246,1329799996.0
2006-12-07 03:10:00,96.256,96.271,96.225,96.231,1216199999.0
2006-12-07 03:15:00,96.251,96.259,96.223,96.231,890199987.0
2006-12-07 03:20:00,96.244,96.266,96.217,96.259,1321099995.0
2006-12-07 03:25:00,96.266,96.266,96.222,96.244,1304299996.0
2006-12-07 03:30:00,96.248,96.257,96.199,96.226,1281300000.0
2006-12-07 03:35:00,96.2,96.23,96.185,96.217,1178600000.0
2006-12-07 03:40:00,96.2,96.241,96.196,96.225,838899998.0
2006-12-07 03:45:00,96.202,96.239,96.187,96.213,1244299994.0
2006-12-07 03:50:00,96.197,96.229,96.178,96.19,1067599986.0
2006-12-07 03:55:00,96.194,96.211,96.171,96.195,866099998.0
2006-12-07 04:00:00,96.161,96.213,96.161,96.196,951700002.0
2006-12-07 04:05:00,96.209,96.222,96.181,96.187,1375999993.0
2006-12-07 04:10:00,96.207,96.24,96.183,96.204,1036999990.0
2006-12-07 04:15:00,96.219,96.225,96.197,96.208,876199995.0
2006-12-07 04:20:00,96.202,96.276,96.179,96.248,925800004.0
2006-12-07 04:25:00,96.265,96.278,96.223,96.223,716399995.0
2006-12-07 04:30:00,96.231,96.262,96.226,96.23,1023099993.0
2006-12-07 04:35:00,96.228,96.257,96.209,96.209,974999995.0
2006-12-07 04:40:00,96.237,96.25,96.2,96.207,1028199993.0
2006-12-07 04:45:00,96.232,96.238,96.2,96.202,623400005.0
2006-12-07 04:50:00,96.192,96.228,96.186,96.208,1058099997.0
2006-12-07 04:55:00,96.247,96.248,96.2,96.225,1081500000.0
2006-12-07 05:00:00,96.245,96.246,96.198,96.226,824599993.0
2006-12-07 05:05:00,96.219,96.261,96.219,96.237,981999999.0
2006-12-07 05:10:00,96.225,96.252,96.207,96.228,873100001.0
2006-12-07 05:15:00,96.232,96.254,96.221,96.249,954800000.0
2006-12-07 05:20:00,96.253,96.253,96.212,96.229,910100002.0
2006-12-07 05:25:00,96.248,96.264,96.218,96.234,1113600000.0
2006-12-07 05:30:00,96.247,96.266,96.23,96.239,1017299987.0
2006-12-07 05:35:00,96.251,96.261,96.229,96.25,1014999990.0
2006-12-07 05:40:00,96.234,96.255,96.219,96.24,789799999.0
2006-12-07 05:45:00,96.245,96.254,96.191,96.238,832399994.0
2006-12-07 05:50:00,96.216,96.251,96.203,96.216,893300003.0
2006-12-07 05:55:00,96.227,96.241,96.202,96.207,827199991.0
2006-12-07 06:00:00,96.2,96.247,96.199,96.225,800799993.0
2006-12-07 06:05:00,96.242,96.257,96.218,96.247,857700001.0
2006-12-07 06:10:00,96.236,96.254,96.216,96.24,1230499999.0
2006-12-07 06:15:00,96.232,96.249,96.213,96.223,930899997.0
2006-12-07 06:20:00,96.218,96.245,96.187,96.225,1335599990.0
2006-12-07 06:25:00,96.221,96.237,96.191,96.219,1284799990.0
2006-12-07 06:30:00,96.21,96.236,96.174,96.202,971899992.0
2006-12-07 06:35:00,96.199,96.225,96.179,96.196,1077299999.0
2006-12-07 06:40:00,96.176,96.191,96.153,96.185,861199997.0
2006-12-07 06:45:00,96.179,96.226,96.16,96.215,1002599997.0
2006-12-07 06:50:00,96.22,96.229,96.179,96.185,1010499995.0
2006-12-07 06:55:00,96.212,96.234,96.176,96.216,1294899990.0
2006-12-07 07:00:00,96.205,96.281,96.199,96.263,1308800001.0
2006-12-07 07:05:00,96.257,96.281,96.238,96.255,973100005.0
2006-12-07 07:10:00,96.259,96.285,96.245,96.27,1208900000.0
2006-12-07 07:15:00,96.272,96.29,96.242,96.247,1319600004.0
2006-12-07 07:20:00,96.264,96.269,96.226,96.253,1239799996.0
2006-12-07 07:25:00,96.246,96.261,96.196,96.253,1006599995.0
2006-12-07 07:30:00,96.241,96.266,96.204,96.223,1091299999.0
2006-12-07 07:35:00,96.228,96.271,96.202,96.26,1400899998.0
2006-12-07 07:40:00,96.241,96.261,96.206,96.209,1102599996.0
2006-12-07 07:45:00,96.207,96.238,96.199,96.212,1071799994.0
2006-12-07 07:50:00,96.198,96.246,96.188,96.224,950199988.0
2006-12-07 07:55:00,96.233,96.247,96.184,96.22,1200399993.0
2006-12-07 08:00:00,96.2,96.217,96.178,96.184,1124899995.0
2006-12-07 08:05:00,96.192,96.203,96.159,96.199,942000003.0
2006-12-07 08:10:00,96.194,96.208,96.153,96.169,944699992.0
2006-12-07 08:15:00,96.168,96.209,96.15,96.175,1201999998.0
2006-12-07 08:20:00,96.199,96.206,96.136,96.154,1070000000.0
2006-12-07 08:25:00,96.156,96.194,96.141,96.182,1253699989.0
2006-12-07 08:30:00,96.18,96.207,96.152,96.195,793200005.0
2006-12-07 08:35:00,96.202,96.23,96.186,96.215,1037099995.0
2006-12-07 08:40:00,96.211,96.247,96.205,96.229,1074699997.0
2006-12-07 08:45:00,96.237,96.237,96.182,96.214,1074700011.0
2006-12-07 08:50:00,96.179,96.227,96.137,96.172,1124899998.0
2006-12-07 08:55:00,96.174,96.192,96.153,96.163,1128800006.0
2006-12-07 09:00:00,96.187,96.187,96.147,96.179,1042900000.0
2006-12-07 09:05:00,96.182,96.216,96.161,96.211,1368599999.0
2006-12-07 09:10:00,96.193,96.225,96.172,96.204,1241000000.0
2006-12-07 09:15:00,96.21,96.239,96.191,96.214,1439399987.0
2006-12-07 09:20:00,96.227,96.241,96.199,96.221,1289300003.0
2006-12-07 09:25:00,96.21,96.285,96.192,96.272,1122799988.0
2006-12-07 09:30:00,96.285,96.285,96.202,96.203,1046600000.0
2006-12-07 09:35:00,96.205,96.255,96.186,96.231,1278099990.0
2006-12-07 09:40:00,96.246,96.265,96.21,96.255,1052899999.0
2006-12-07 09:45:00,96.275,96.291,96.248,96.264,1186999999.0
2006-12-07 09:50:00,96.277,96.297,96.25,96.282,1192300001.0
2006-12-07 09:55:00,96.27,96.299,96.239,96.249,1340799995.0
2006-12-07 10:00:00,96.273,96.277,96.206,96.245,1145399996.0
2006-12-07 10:05:00,96.234,96.269,96.226,96.269,924899994.0
2006-12-07 10:10:00,96.263,96.279,96.242,96.264,1094900002.0
2006-12-07 10:15:00,96.269,96.285,96.238,96.272,1343799995.0
2006-12-07 10:20:00,96.258,96.297,96.248,96.297,1209199997.0
2006-12-07 10:25:00,96.294,96.314,96.261,96.291,907699997.0
2006-12-07 10:30:00,96.293,96.338,96.256,96.319,989199992.0
2006-12-07 10:35:00,96.326,96.345,96.298,96.309,1554899997.0
2006-12-07 10:40:00,96.316,96.323,96.275,96.283,1123099997.0
2006-12-07 10:45:00,96.304,96.317,96.277,96.294,1335000003.0
2006-12-07 10:50:00,96.294,96.302,96.236,96.279,1162799993.0
2006-12-07 10:55:00,96.258,96.308,96.248,96.276,1073799998.0
2006-12-07 11:00:00,96.291,96.307,96.26,96.286,1115999991.0
2006-12-07 11:05:00,96.291,96.332,96.26,96.285,1265300002.0
2006-12-07 11:10:00,96.276,96.309,96.256,96.29,1496000001.0
2006-12-07 11:15:00,96.295,96.295,96.233,96.243,980399997.0
2006-12-07 11:20:00,96.246,96.276,96.232,96.262,1100899991.0
2006-12-07 11:25:00,96.275,96.302,96.198,96.224,1138399995.0
2006-12-07 11:30:00,96.226,96.251,96.192,96.213,1555799993.0
2006-12-07 11:35:00,96.209,96.255,96.203,96.255,1102199998.0
2006-12-07 11:40:00,96.242,96.264,96.227,96.242,1246599990.0
2006-12-07 11:45:00,96.211,96.25,96.21,96.225,1276999998.0
2006-12-07 11:50:00,96.224,96.251,96.213,96.216,1460199995.0
2006-12-07 11:55:00,96.227,96.25,96.194,96.207,957599997.0
2006-12-07 12:00:00,96.192,96.228,96.177,96.208,1014499995.0
2006-12-07 12:05:00,96.208,96.229,96.18,96.205,1378700002.0
2006-12-07 12:10:00,96.189,96.208,96.161,96.178,1473700002.0
2006-12-07 12:15:00,96.154,96.191,96.125,96.152,997499996.0
2006-12-07 12:20:00,96.156,96.163,96.091,96.13,1159800004.0
2006-12-07 12:25:00,96.117,96.15,96.093,96.135,1442799993.0
2006-12-07 12:30:00,96.134,96.145,96.082,96.082,1006300002.0
2006-12-07 12:35:00,96.08,96.104,96.057,96.092,1385000003.0
2006-12-07 12:40:00,96.078,96.078,96.037,96.066,1111999994.0
2006-12-07 12:45:00,96.06,96.112,96.04,96.086,1127200000.0
2006-12-07 12:50:00,96.061,96.124,96.054,96.104,756799993.0
2006-12-07 12:55:00,96.09,96.127,96.057,96.057,1064500001.0
2006-12-07 13:00:00,96.093,96.117,96.069,96.107,1295600000.0
2006-12-07 13:05:00,96.104,96.122,96.06,96.074,1229599993.0
2006-12-07 13:10:00,96.059,96.094,96.043,96.084,1194799998.0
2006-12-07 13:15:00,96.083,96.126,96.04,96.105,1142399998.0
2006-12-07 13:20:00,96.121,96.156,96.104,96.153,1004299996.0
2006-12-07 13:25:00,96.149,96.179,96.111,96.129,1191000000.0
2006-12-07 13:30:00,96.144,96.165,96.109,96.127,791799996.0
2006-12-07 13:35:00,96.131,96.178,96.119,96.165,1297999998.0
2006-12-07 13:40:00,96.174,96.179,96.135,96.155,1069599989.0
2006-12-07 13:45:00,96.147,96.174,96.132,96.157,979399999.0
2006-12-07 13:50:00,96.168,96.24,96.156,96.224,1164399990.0
2006-12-07 13:55:00,96.238,96.241,96.168,96.188,951199998.0
2006-12-07 14:00:00,96.183,96.218,96.172,96.192,1046999994.0
2006-12-07 14:05:00,96.198,96.214,96.17,96.18,1200999994.0
2006-12-07 14:10:00,96.21,96.252,96.181,96.186,1208599997.0
2006-12-07 14:15:00,96.184,96.235,96.169,96.208,1006499994.0
2006-12-07 14:20:00,96.231,96.241,96.198,96.225,1001700002.0
2006-12-07 14:25:00,96.211,96.232,96.198,96.21,1614000000.0
2006-12-07 14:30:00,96.212,96.237,96.151,96.228,974699994.0
2006-12-07 14:35:00,96.243,96.252,96.213,96.243,1231399998.0
2006-12-07 14:40:00,96.233,96.246,96.186,96.223,1000499990.0
2006-12-07 14:45:00,96.197,96.284,96.185,96.271,885899997.0
2006-12-07 14:50:00,96.262,96.291,96.236,96.255,1435100000.0
2006-12-07 14:55:00,96.261,96.276,96.203,96.241,1034999988.0
2006-12-07 15:00:00,96.27,96.282,96.236,96.268,1222800000.0
2006-12-07 15:05:00,96.266,96.276,96.241,96.264,958600002.0
2006-12-07 15:10:00,96.257,96.277,96.222,96.268,884500002.0
2006-12-07 15:15:00,96.25,96.279,96.225,96.242,1251899995.0
2006-12-07 15:20:00,96.251,96.269,96.19,96.247,1140600000.0
2006-12-07 15:25:00,96.27,96.315,96.257,96.265,1074100008.0
2006-12-07 15:30:00,96.266,96.291,96.247,96.281,1010300001.0
2006-12-07 15:35:00,96.276,96.437,96.272,96.41,1137099993.0
2006-12-07 15:40:00,96.42,96.426,96.305,96.349,1139899995.0
2006-12-07 15:45:00,96.353,96.365,96.309,96.309,1131499999.0
2006-12-07 15:50:00,96.32,96.362,96.297,96.323,1120900001.0
2006-12-07 15:55:00,96.335,96.359,96.311,96.341,937300002.0
2006-12-07 16:00:00,96.308,96.334,96.217,96.256,1274799994.0
2006-12-07 16:05:00,96.28,96.336,96.264,96.31,883700003.0
2006-12-07 16:10:00,96.306,96.328,96.243,96.278,1146699998.0
2006-12-07 16:15:00,96.287,96.356,96.273,96.315,993399987.0
2006-12-07 16:20:00,96.301,96.365,96.301,96.365,1282099990.0
2006-12-07 16:25:00,96.345,96.362,96.317,96.329,1260399993.0
2006-12-07 16:30:00,96.351,96.361,96.3,96.314,1142700001.0
2006-12-07 16:35:00,96.324,96.35,96.315,96.343,1433899995.0
2006-12-07 16:40:00,96.347,96.371,96.329,96.362,930999999.0
2006-12-07 16:45:00,96.365,96.386,96.338,96.376,1423499992.0
2006-12-07 16:50:00,96.374,96.409,96.363,96.388,1116899992.0
2006-12-07 16:55:00,96.371,96.421,96.362,96.413,831299997.0
2006-12-07 17:00:00,96.391,96.421,96.366,96.382,995599993.0
2006-12-07 17:05:00,96.406,96.406,96.349,96.36,1090099994.0
2006-12-07 17:10:00,96.37,96.385,96.327,96.355,1306699990.0
2006-12-07 17:15:00,96.347,96.352,96.312,96.333,1039900002.0
2006-12-07 17:20:00,96.321,96.361,96.319,96.346,1132700005.0
2006-12-07 17:25:00,96.349,96.368,96.331,96.344,1034299989.0
2006-12-07 17:30:00,96.362,96.366,96.325,96.341,1465399998.0
2006-12-07 17:35:00,96.332,96.367,96.323,96.36,872399993.0
2006-12-07 17:40:00,96.35,96.366,96.322,96.363,1148399993.0
2006-12-07 17:45:00,96.368,96.392,96.343,96.372,1420500002.0
2006-12-07 17:50:00,96.359,96.395,96.35,96.378,948300006.0
2006-12-07 17:55:00,96.369,96.382,96.337,96.348,1369699994.0
2006-12-07 18:00:00,96.363,96.373,96.27,96.27,6918500022.0
2006-12-07 18:05:00,96.26,96.3,96.26,96.27,8440500030.0
2006-12-07 18:10:00,96.337,96.355,96.25,96.26,6976699982.0
2006-12-07 18:15:00,96.27,96.336,96.25,96.318,6528099989.0
2006-12-07 18:20:00,96.326,96.342,96.27,96.27,7356799981.0
2006-12-07 18:25:00,96.308,96.344,96.264,96.3,8153499958.0
2006-12-07 18:30:00,96.302,96.322,96.281,96.292,6189799998.0
2006-12-07 18:35:00,96.292,96.32,96.263,96.278,5592499993.0
2006-12-07 18:40:00,96.268,96.312,96.256,96.269,5239899988.0
2006-12-07 18:45:00,96.271,96.301,96.247,96.277,2766299991.0
2006-12-07 18:50:00,96.28,96.301,96.256,96.261,6491099989.0
2006-12-07 18:55:00,96.266,96.297,96.255,96.284,4633899998.0
2006-12-07 19:00:00,96.283,96.284,96.239,96.247,1979499990.0
2006-12-07 19:05:00,96.265,96.289,96.242,96.27,5465199974.0
2006-12-07 19:10:00,96.267,96.287,96.224,96.255,1840799999.0
2006-12-07 19:15:00,96.263,96.274,96.228,96.264,4052399993.0
2006-12-07 19:20:00,96.252,96.279,96.224,96.276,4271499980.0
2006-12-07 19:25:00,96.258,96.289,96.239,96.265,5983499990.0
2006-12-07 19:30:00,96.259,96.288,96.245,96.271,4218399984.0
2006-12-07 19:35:00,96.266,96.314,96.226,96.305,3386399981.0
2006-12-07 19:40:00,96.307,96.324,96.273,96.296,4541899987.0
2006-12-07 19:45:00,96.305,96.324,96.27,96.316,3193599977.0
2006-12-07 19:50:00,96.298,96.334,96.289,96.31,2750899995.0
2006-12-07 19:55:00,96.312,96.319,96.266,96.285,3077899997.0
2006-12-07 20:00:00,96.3,96.31,96.252,96.291,2307099982.0
2006-12-07 20:05:00,96.299,96.321,96.276,96.292,2967799995.0
2006-12-07 20:10:00,96.31,96.315,96.269,96.297,4698900002.0
2006-12-07 20:15:00,96.316,96.332,96.281,96.3,4596099987.0
2006-12-07 20:20:00,96.301,96.333,96.291,96.331,4193099994.0
2006-12-07 20:25:00,96.33,96.37,96.311,96.36,5251499972.0
2006-12-07 20:30:00,96.35,96.36,96.295,96.317,5988999960.0
2006-12-07 20:35:00,96.314,96.331,96.295,96.31,3851299983.0
2006-12-07 20:40:00,96.33,96.351,96.303,96.315,5835499978.0
2006-12-07 20:45:00,96.311,96.342,96.291,96.322,4792699997.0
2006-12-07 20:50:00,96.329,96.36,96.317,96.343,3913599996.0
2006-12-07 20:55:00,96.33,96.37,96.314,96.348,7375599988.0
2006-12-07 21:00:00,96.358,96.374,96.334,96.337,5957299995.0
2006-12-07 21:05:00,96.352,96.372,96.331,96.349,2573399993.0
2006-12-07 21:10:00,96.352,96.372,96.336,96.352,3347299991.0
2006-12-07 21:15:00,96.353,96.389,96.332,96.383,5047099973.0
2006-12-07 21:20:00,96.368,96.381,96.331,96.369,6776699994.0
2006-12-07 21:25:00,96.35,96.378,96.316,96.347,3487999991.0
2006-12-07 21:30:00,96.341,96.39,96.321,96.37,2957999997.0
2006-12-07 21:35:00,96.365,96.39,96.347,96.381,1718199984.0
2006-12-07 21:40:00,96.361,96.378,96.322,96.351,3205199983.0
2006-12-07 21:45:00,96.371,96.371,96.328,96.338,3181799999.0
2006-12-07 21:50:00,96.35,96.363,96.324,96.343,1619099995.0
2006-12-07 21:55:00,96.331,96.364,96.317,96.352,1885000000.0
2006-12-07 22:00:00,96.355,96.378,96.324,96.37,3607499978.0
2006-12-07 22:05:00,96.375,96.38,96.333,96.333,1275400001.0
2006-12-07 22:10:00,96.345,96.368,96.315,96.333,1881699992.0
2006-12-07 22:15:00,96.345,96.376,96.33,96.35,1533199992.0
2006-12-07 22:20:00,96.354,96.376,96.325,96.325,1040599997.0
2006-12-07 22:25:00,96.321,96.368,96.321,96.321,1906099993.0
2006-12-07 22:30:00,96.341,96.363,96.32,96.346,2035499997.0
2006-12-07 22:35:00,96.353,96.367,96.329,96.357,1437799994.0
2006-12-07 22:40:00,96.357,96.379,96.33,96.377,2104100000.0
2006-12-07 22:45:00,96.367,96.389,96.344,96.361,2109200001.0
2006-12-07 22:50:00,96.376,96.399,96.334,96.374,1671800001.0
2006-12-07 22:55:00,96.392,96.406,96.32,96.325,1330700001.0
2006-12-07 23:00:00,96.378,96.416,96.363,96.387,903799996.0
2006-12-07 23:05:00,96.389,96.404,96.365,96.387,1344699989.0
2006-12-07 23:10:00,96.369,96.401,96.353,96.368,926100007.0
2006-12-07 23:15:00,96.392,96.398,96.35,96.38,1115699998.0
2006-12-07 23:20:00,96.368,96.403,96.363,96.37,993100003.0
2006-12-07 23:25:00,96.384,96.389,96.358,96.378,974800000.0
2006-12-07 23:30:00,96.373,96.386,96.328,96.369,1116599997.0
2006-12-07 23:35:00,96.381,96.398,96.358,96.391,1367899995.0
2006-12-07 23:40:00,96.393,96.399,96.337,96.37,1245500003.0
2006-12-07 23:45:00,96.369,96.393,96.334,96.366,739399988.0
2006-12-07 23:50:00,96.346,96.399,96.343,96.361,988599997.0
2006-12-07 23:55:00,96.387,96.402,96.363,96.382,1042599996.0
2006-12-08 00:00:00,96.376,96.392,96.299,96.359,1066199995.0
2006-12-08 00:05:00,96.363,96.364,96.295,96.295,1062299998.0
2006-12-08 00:10:00,96.341,96.367,96.321,96.339,728399996.0
2006-12-08 00:15:00,96.34,96.376,96.338,96.355,1335199991.0
2006-12-08 00:20:00,96.372,96.389,96.328,96.351,879499999.0
2006-12-08 00:25:00,96.367,96.401,96.348,96.393,838399997.0
2006-12-08 00:30:00,96.377,96.408,96.349,96.378,929199990.0
2006-12-08 00:35:00,96.385,96.425,96.365,96.4,1024199997.0
2006-12-08 00:40:00,96.388,96.412,96.368,96.368,963599996.0
2006-12-08 00:45:00,96.39,96.408,96.359,96.375,1260899999.0
2006-12-08 00:50:00,96.39,96.39,96.354,96.374,1294799987.0
2006-12-08 00:55:00,96.357,96.39,96.353,96.375,1112100008.0
2006-12-08 01:00:00,96.377,96.396,96.342,96.355,1041399999.0
2006-12-08 01:05:00,96.353,96.381,96.336,96.358,892599996.0
2006-12-08 01:10:00,96.375,96.39,96.341,96.369,935999989.0
2006-12-08 01:15:00,96.38,96.413,96.356,96.391,964299989.0
2006-12-08 01:20:00,96.4,96.414,96.361,96.381,1172299999.0
2006-12-08 01:25:00,96.383,96.401,96.347,96.372,884300000.0
2006-12-08 01:30:00,96.388,96.4,96.354,96.377,1181799996.0
2006-12-08 01:35:00,96.375,96.39,96.346,96.386,1170199997.0
2006-12-08 01:40:00,96.36,96.4,96.337,96.379,1098399992.0
2006-12-08 01:45:00,96.371,96.395,96.334,96.345,1474999997.0
2006-12-08 01:50:00,96.34,96.408,96.34,96.357,970099997.0
2006-12-08 01:55:00,96.373,96.373,96.282,96.294,1446299993.0
2006-12-08 02:00:00,96.267,96.337,96.266,96.306,1196899998.0
2006-12-08 02:05:00,96.324,96.327,96.266,96.308,1175000003.0
2006-12-08 02:10:00,96.294,96.323,96.285,96.32,866500002.0
2006-12-08 02:15:00,96.316,96.348,96.299,96.328,1259100000.0
2006-12-08 02:20:00,96.321,96.357,96.317,96.325,1206199994.0
2006-12-08 02:25:00,96.344,96.358,96.321,96.343,1070799992.0
2006-12-08 02:30:00,96.33,96.37,96.32,96.345,630599995.0
2006-12-08 02:35:00,96.355,96.369,96.317,96.331,1166299992.0
2006-12-08 02:40:00,96.342,96.358,96.316,96.34,1204899989.0
2006-12-08 02:45:00,96.343,96.354,96.313,96.338,1113899994.0
2006-12-08 02:50:00,96.354,96.366,96.33,96.349,922199998.0
2006-12-08 02:55:00,96.351,96.375,96.331,96.353,1285600002.0
2006-12-08 03:00:00,96.343,96.368,96.328,96.342,1171599988.0
2006-12-08 03:05:00,96.358,96.369,96.329,96.359,1043599998.0
2006-12-08 03:10:00,96.336,96.377,96.332,96.362,1114999993.0
2006-12-08 03:15:00,96.371,96.385,96.329,96.376,734099996.0
2006-12-08 03:20:00,96.365,96.376,96.33,96.353,1297199991.0
2006-12-08 03:25:00,96.344,96.357,96.322,96.335,1399599991.0
2006-12-08 03:30:00,96.326,96.352,96.302,96.331,1046899996.0
2006-12-08 03:35:00,96.328,96.342,96.291,96.306,665099996.0
2006-12-08 03:40:00,96.314,96.336,96.279,96.336,1242599998.0
2006-12-08 03:45:00,96.308,96.337,96.296,96.312,1312499997.0
2006-12-08 03:50:00,96.318,96.339,96.287,96.295,1224399997.0
2006-12-08 03:55:00,96.283,96.313,96.27,96.272,1214399996.0
2006-12-08 04:00:00,96.294,96.325,96.272,96.303,608399995.0
2006-12-08 04:05:00,96.311,96.346,96.268,96.338,1040800006.0
2006-12-08 04:10:00,96.33,96.361,96.318,96.344,960599993.0
2006-12-08 04:15:00,96.329,96.345,96.296,96.307,925999998.0
2006-12-08 04:20:00,96.32,96.377,96.303,96.357,1085899996.0
2006-12-08 04:25:00,96.365,96.373,96.327,96.357,1193899999.0
2006-12-08 04:30:00,96.361,96.361,96.326,96.352,1132399991.0
2006-12-08 04:35:00,96.35,96.363,96.323,96.323,1075400001.0
2006-12-08 04:40:00,96.348,96.372,96.334,96.35,1078699993.0
2006-12-08 04:45:00,96.359,96.374,96.335,96.358,951499994.0
2006-12-08 04:50:00,96.358,96.382,96.336,96.353,950799988.0
2006-12-08 04:55:00,96.338,96.365,96.317,96.337,858900001.0
2006-12-08 05:00:00,96.345,96.387,96.325,96.368,1017699992.0
2006-12-08 05:05:00,96.363,96.39,96.315,96.353,995499987.0
2006-12-08 05:10:00,96.366,96.382,96.331,96.37,1008799995.0
2006-12-08 05:15:00,96.376,96.399,96.344,96.383,871300001.0
2006-12-08 05:20:00,96.381,96.393,96.356,96.378,1150499996.0
2006-12-08 05:25:00,96.395,96.395,96.352,96.388,1171099998.0
2006-12-08 05:30:00,96.379,96.402,96.351,96.388,951299998.0
2006-12-08 05:35:00,96.376,96.397,96.365,96.386,1106399992.0
2006-12-08 05:40:00,96.372,96.392,96.346,96.346,921500000.0
2006-12-08 05:45:00,96.349,96.38,96.27,96.37,999000003.0
2006-12-08 05:50:00,96.347,96.383,96.332,96.346,867800003.0
2006-12-08 05:55:00,96.328,96.372,96.328,96.343,994099996.0
2006-12-08 06:00:00,96.341,96.369,96.331,96.346,934499995.0
2006-12-08 06:05:00,96.359,96.368,96.293,96.346,1495799996.0
2006-12-08 06:10:00,96.333,96.356,96.303,96.328,1263899997.0
2006-12-08 06:15:00,96.313,96.361,96.313,96.351,920199988.0
2006-12-08 06:20:00,96.343,96.352,96.306,96.329,1115199994.0
2006-12-08 06:25:00,96.297,96.353,96.297,96.327,1042199991.0
2006-12-08 06:30:00,96.324,96.362,96.315,96.361,1173299992.0
2006-12-08 06:35:00,96.337,96.358,96.316,96.349,931099998.0
2006-12-08 06:40:00,96.335,96.365,96.324,96.35,993599994.0
2006-12-08 06:45:00,96.344,96.377,96.329,96.346,949600001.0
2006-12-08 06:50:00,96.363,96.391,96.347,96.357,1119199998.0
2006-12-08 06:55:00,96.377,96.377,96.336,96.347,1227899989.0
2006-12-08 07:00:00,96.367,96.448,96.357,96.428,1227599994.0
2006-12-08 07:05:00,96.442,96.444,96.384,96.417,902400000.0
2006-12-08 07:10:00,96.431,96.448,96.38,96.39,1164199998.0
2006-12-08 07:15:00,96.395,96.402,96.354,96.381,1059899993.0
2006-12-08 07:20:00,96.375,96.393,96.333,96.362,1319699996.0
2006-12-08 07:25:00,96.342,96.382,96.33,96.373,1326499994.0
2006-12-08 07:30:00,96.37,96.38,96.312,96.35,1139699996.0
2006-12-08 07:35:00,96.351,96.369,96.329,96.357,1386100000.0
2006-12-08 07:40:00,96.339,96.365,96.301,96.32,972999994.0
2006-12-08 07:45:00,96.284,96.342,96.272,96.336,1023899992.0
2006-12-08 07:50:00,96.314,96.34,96.285,96.291,1202500002.0
2006-12-08 07:55:00,96.316,96.321,96.267,96.29,956500000.0
2006-12-08 08:00:00,96.286,96.321,96.273,96.298,1184400006.0
2006-12-08 08:05:00,96.283,96.305,96.246,96.296,1069799991.0
2006-12-08 08:10:00,96.288,96.331,96.265,96.301,947700000.0
2006-12-08 08:15:00,96.326,96.352,96.267,96.316,1082299999.0
2006-12-08 08:20:00,96.319,96.348,96.304,96.308,917200002.0
2006-12-08 08:25:00,96.334,96.362,96.317,96.36,1041100003.0
2006-12-08 08:30:00,96.352,96.371,96.331,96.353,837600000.0
2006-12-08 08:35:00,96.343,96.392,96.325,96.39,1341500000.0
2006-12-08 08:40:00,96.393,96.401,96.346,96.381,983199999.0
2006-12-08 08:45:00,96.388,96.393,96.333,96.342,1075000001.0
2006-12-08 08:50:00,96.31,96.376,96.306,96.367,952500003.0
2006-12-08 08:55:00,96.352,96.363,96.315,96.337,1004799999.0
2006-12-08 09:00:00,96.359,96.365,96.311,96.324,1117299999.0
2006-12-08 09:05:00,96.341,96.373,96.322,96.346,1128699995.0
2006-12-08 09:10:00,96.32,96.373,96.318,96.348,1008900000.0
2006-12-08 09:15:00,96.377,96.408,96.327,96.382,868000006.0
2006-12-08 09:20:00,96.386,96.397,96.344,96.365,1291500001.0
2006-12-08 09:25:00,96.37,96.383,96.338,96.376,979699999.0
2006-12-08 09:30:00,96.356,96.373,96.321,96.337,1064900002.0
2006-12-08 09:35:00,96.344,96.355,96.305,96.326,1200900000.0
2006-12-08 09:40:00,96.335,96.384,96.314,96.379,1098199998.0
2006-12-08 09:45:00,96.385,96.396,96.351,96.376,1047800003.0
2006-12-08 09:50:00,96.387,96.397,96.353,96.378,1029000000.0
2006-12-08 09:55:00,96.349,96.388,96.339,96.354,1211799992.0
2006-12-08 10:00:00,96.367,96.408,96.367,96.368,952799998.0
2006-12-08 10:05:00,96.396,96.431,96.374,96.413,1191099989.0
2006-12-08 10:10:00,96.379,96.418,96.374,96.381,1079099986.0
2006-12-08 10:15:00,96.396,96.439,96.373,96.408,975499994.0
2006-12-08 10:20:00,96.409,96.442,96.397,96.437,1695899998.0
2006-12-08 10:25:00,96.414,96.435,96.393,96.41,1361099994.0
2006-12-08 10:30:00,96.397,96.445,96.383,96.44,1223700006.0
2006-12-08 10:35:00,96.437,96.453,96.415,96.453,982600000.0
2006-12-08 10:40:00,96.445,96.457,96.411,96.411,1151399984.0
2006-12-08 10:45:00,96.44,96.455,96.419,96.427,1137899989.0
2006-12-08 10:50:00,96.444,96.458,96.377,96.418,1155199993.0
2006-12-08 10:55:00,96.412,96.474,96.405,96.474,1168000000.0
2006-12-08 11:00:00,96.466,96.477,96.409,96.453,926099992.0
2006-12-08 11:05:00,96.456,96.484,96.412,96.425,1578599998.0
2006-12-08 11:10:00,96.423,96.464,96.407,96.438,1386199988.0
2006-12-08 11:15:00,96.429,96.457,96.398,96.449,1041799996.0
2006-12-08 11:20:00,96.442,96.463,96.407,96.43,1428300001.0
2006-12-08 11:25:00,96.441,96.458,96.399,96.427,1565300004.0
2006-12-08 11:30:00,96.426,96.461,96.407,96.439,1310700002.0
2006-12-08 11:35:00,96.418,96.457,96.418,96.441,1179099998.0
2006-12-08 11:40:00,96.447,96.448,96.405,96.407,1638999997.0
2006-12-08 11:45:00,96.398,96.434,96.398,96.43,1435099999.0
2006-12-08 11:50:00,96.435,96.6,96.42,96.564,1294399992.0
2006-12-08 11:55:00,96.569,96.597,96.547,96.566,1186999997.0
2006-12-08 12:00:00,96.574,96.67,96.559,96.67,1193499984.0
2006-12-08 12:05:00,96.651,96.687,96.59,96.608,1380000000.0
2006-12-08 12:10:00,96.599,96.647,96.566,96.647,1466300004.0
2006-12-08 12:15:00,96.641,96.646,96.592,96.628,1064700001.0
2006-12-08 12:20:00,96.64,96.641,96.573,96.597,1059599989.0
2006-12-08 12:25:00,96.569,96.623,96.56,96.593,1130000001.0
2006-12-08 12:30:00,96.596,96.599,96.55,96.57,966300000.0
2006-12-08 12:35:00,96.571,96.591,96.548,96.56,1003499998.0
2006-12-08 12:40:00,96.569,96.57,96.533,96.537,689199998.0
2006-12-08 12:45:00,96.559,96.579,96.532,96.568,1355200004.0
2006-12-08 12:50:00,96.566,96.566,96.452,96.516,889799992.0
2006-12-08 12:55:00,96.512,96.591,96.499,96.564,1122499997.0
2006-12-08 13:00:00,96.559,96.582,96.53,96.545,1051399994.0
2006-12-08 13:05:00,96.526,96.595,96.52,96.562,1053599991.0
2006-12-08 13:10:00,96.554,96.571,96.511,96.546,1325000003.0
2006-12-08 13:15:00,96.543,96.554,96.482,96.513,1330599977.0
2006-12-08 13:20:00,96.518,96.534,96.494,96.526,815999997.0
2006-12-08 13:25:00,96.532,96.574,96.507,96.571,1196300004.0
2006-12-08 13:30:00,96.558,96.583,96.533,96.552,1267199989.0
2006-12-08 13:35:00,96.544,96.544,96.5,96.531,1264799996.0
2006-12-08 13:40:00,96.519,96.541,96.492,96.536,1085800000.0
2006-12-08 13:45:00,96.538,96.547,96.497,96.523,1190499997.0
2006-12-08 13:50:00,96.509,96.537,96.481,96.503,1369900002.0
2006-12-08 13:55:00,96.505,96.536,96.489,96.513,873899999.0
2006-12-08 14:00:00,96.536,96.539,96.478,96.497,1273200000.0
2006-12-08 14:05:00,96.495,96.495,96.453,96.481,966400003.0
2006-12-08 14:10:00,96.465,96.497,96.442,96.491,883600002.0
2006-12-08 14:15:00,96.488,96.526,96.469,96.508,1094299998.0
2006-12-08 14:20:00,96.522,96.539,96.487,96.539,1121300005.0
2006-12-08 14:25:00,96.548,96.571,96.515,96.546,1089100001.0
2006-12-08 14:30:00,96.521,96.548,96.473,96.535,1207000002.0
2006-12-08 14:35:00,96.546,96.547,96.501,96.511,826299996.0
2006-12-08 14:40:00,96.512,96.536,96.501,96.526,977599997.0
2006-12-08 14:45:00,96.52,96.543,96.493,96.513,1256399993.0
2006-12-08 14:50:00,96.494,96.547,96.476,96.528,1337999994.0
2006-12-08 14:55:00,96.556,96.556,96.482,96.511,1082799994.0
2006-12-08 15:00:00,96.51,96.538,96.503,96.537,767099998.0
2006-12-08 15:05:00,96.517,96.546,96.497,96.533,743399993.0
2006-12-08 15:10:00,96.537,96.566,96.506,96.562,974599996.0
2006-12-08 15:15:00,96.538,96.606,96.524,96.583,1540100004.0
2006-12-08 15:20:00,96.575,96.594,96.521,96.561,1285699997.0
2006-12-08 15:25:00,96.581,96.593,96.477,96.492,1524400001.0
2006-12-08 15:30:00,96.469,96.572,96.443,96.494,1229400002.0
2006-12-08 15:35:00,96.54,96.551,96.468,96.492,1015499994.0
2006-12-08 15:40:00,96.491,96.52,96.471,96.498,1216699996.0
2006-12-08 15:45:00,96.495,96.661,96.48,96.601,1238600007.0
2006-12-08 15:50:00,96.565,96.645,96.518,96.552,1276500004.0
2006-12-08 15:55:00,96.561,96.615,96.542,96.565,1146500000.0
2006-12-08 16:00:00,96.534,96.586,96.534,96.552,1401599995.0
2006-12-08 16:05:00,96.56,96.59,96.54,96.56,873200004.0
2006-12-08 16:10:00,96.566,96.582,96.51,96.528,1207199996.0
2006-12-08 16:15:00,96.548,96.565,96.471,96.505,1073099992.0
2006-12-08 16:20:00,96.505,96.536,96.488,96.523,1128600004.0
2006-12-08 16:25:00,96.512,96.558,96.488,96.527,1061899986.0
2006-12-08 16:30:00,96.538,96.572,96.514,96.546,1140900004.0
2006-12-08 16:35:00,96.543,96.545,96.51,96.532,1142699990.0
2006-12-08 16:40:00,96.529,96.588,96.521,96.584,1275699994.0
2006-12-08 16:45:00,96.575,96.588,96.541,96.555,1168600001.0
2006-12-08 16:50:00,96.582,96.617,96.569,96.597,1114999991.0
2006-12-08 16:55:00,96.577,96.642,96.567,96.581,1162299997.0
2006-12-08 17:00:00,96.585,96.679,96.557,96.622,1002299998.0
2006-12-08 17:05:00,96.629,96.71,96.625,96.652,1226099991.0
2006-12-08 17:10:00,96.641,96.657,96.589,96.636,1095800001.0
2006-12-08 17:15:00,96.607,96.658,96.577,96.641,1342899998.0
2006-12-08 17:20:00,96.64,96.74,96.632,96.716,883100005.0
2006-12-08 17:25:00,96.72,96.75,96.65,96.65,1046000002.0
2006-12-08 17:30:00,96.631,96.752,96.631,96.736,1381900000.0
2006-12-08 17:35:00,96.735,96.772,96.717,96.741,1230500004.0
2006-12-08 17:40:00,96.751,96.773,96.724,96.743,1189599994.0
2006-12-08 17:45:00,96.742,96.759,96.719,96.725,1474999996.0
2006-12-08 17:50:00,96.745,96.778,96.733,96.76,848599995.0
2006-12-08 17:55:00,96.766,96.795,96.722,96.73,1197399993.0
2006-12-08 18:00:00,96.709,96.739,96.5,96.53,8139399952.0
2006-12-08 18:05:00,96.54,96.734,96.53,96.708,9868999940.0
2006-12-08 18:10:00,96.712,96.774,96.59,96.6,7041499978.0
2006-12-08 18:15:00,96.62,96.785,96.59,96.776,6068399977.0
2006-12-08 18:20:00,96.764,96.794,96.62,96.65,7654299987.0
2006-12-08 18:25:00,96.66,96.793,96.63,96.774,6804399993.0
2006-12-08 18:30:00,96.783,96.792,96.729,96.764,8562699959.0
2006-12-08 18:35:00,96.778,96.804,96.749,96.792,5546899991.0
2006-12-08 18:40:00,96.778,96.83,96.727,96.743,5187799991.0
2006-12-08 18:45:00,96.757,96.805,96.703,96.721,3035199999.0
2006-12-08 18:50:00,96.72,96.861,96.583,96.628,6150499976.0
2006-12-08 18:55:00,96.595,96.616,96.449,96.472,4893800001.0
2006-12-08 19:00:00,96.487,96.592,96.455,96.538,2188999991.0
2006-12-08 19:05:00,96.533,96.655,96.533,96.587,5295399994.0
2006-12-08 19:10:00,96.594,96.629,96.53,96.6,1800899995.0
2006-12-08 19:15:00,96.603,96.633,96.55,96.607,3991299991.0
2006-12-08 19:20:00,96.634,96.661,96.605,96.642,3890099989.0
2006-12-08 19:25:00,96.638,96.666,96.592,96.605,5782500001.0
2006-12-08 19:30:00,96.606,96.713,96.604,96.69,4418399982.0
2006-12-08 19:35:00,96.694,96.731,96.678,96.717,3627399992.0
2006-12-08 19:40:00,96.72,96.74,96.653,96.73,3781999980.0
2006-12-08 19:45:00,96.745,96.757,96.705,96.707,3194599992.0
2006-12-08 19:50:00,96.728,96.737,96.674,96.69,2936999997.0
2006-12-08 19:55:00,96.68,96.697,96.643,96.655,3261999981.0
2006-12-08 20:00:00,96.657,96.703,96.643,96.67,2457500013.0
2006-12-08 20:05:00,96.672,96.69,96.625,96.636,2719299987.0
2006-12-08 20:10:00,96.639,96.67,96.589,96.632,5342199997.0
2006-12-08 20:15:00,96.63,96.638,96.577,96.625,4384899995.0
2006-12-08 20:20:00,96.625,96.631,96.578,96.602,4655799977.0
2006-12-08 20:25:00,96.609,96.613,96.557,96.58,6532299991.0
2006-12-08 20:30:00,96.65,96.67,96.556,96.595,4785400002.0
2006-12-08 20:35:00,96.574,96.601,96.556,96.587,4176399985.0
2006-12-08 20:40:00,96.571,96.6,96.555,96.595,5741799978.0
2006-12-08 20:45:00,96.569,96.61,96.556,96.572,5258299991.0
2006-12-08 20:50:00,96.593,96.636,96.577,96.605,4231600002.0
2006-12-08 20:55:00,96.614,96.626,96.565,96.596,7898399943.0
2006-12-08 21:00:00,96.597,96.621,96.563,96.586,4779499969.0
2006-12-08 21:05:00,96.581,96.614,96.565,96.595,2461399990.0
2006-12-08 21:10:00,96.606,96.631,96.572,96.61,3325600005.0
2006-12-08 21:15:00,96.605,96.657,96.586,96.645,4556199982.0
2006-12-08 21:20:00,96.644,96.651,96.598,96.63,7329599989.0
2006-12-08 21:25:00,96.616,96.638,96.582,96.62,3338699991.0
2006-12-08 21:30:00,96.628,96.663,96.611,96.631,2466899998.0
2006-12-08 21:35:00,96.644,96.671,96.618,96.645,1627299994.0
2006-12-08 21:40:00,96.644,96.677,96.617,96.649,3114399980.0
2006-12-08 21:45:00,96.649,96.672,96.605,96.61,3604299992.0
2006-12-08 21:50:00,96.622,96.641,96.586,96.586,1737699995.0
2006-12-08 21:55:00,96.583,96.616,96.581,96.582,1853500001.0
2006-12-08 22:00:00,96.575,96.609,96.523,96.533,3603199978.0
2006-12-08 22:05:00,96.548,96.567,96.497,96.549,1385700003.0
2006-12-08 22:10:00,96.552,96.601,96.526,96.572,1568500005.0
2006-12-08 22:15:00,96.574,96.647,96.565,96.611,1656300003.0
2006-12-08 22:20:00,96.638,96.657,96.586,96.617,1090500004.0
2006-12-08 22:25:00,96.604,96.64,96.582,96.594,2057199978.0
2006-12-08 22:30:00,96.628,96.642,96.607,96.616,2058699979.0
2006-12-08 22:35:00,96.645,96.647,96.611,96.616,1749299990.0
2006-12-08 22:40:00,96.607,96.638,96.591,96.627,1977599997.0
2006-12-08 22:45:00,96.634,96.644,96.565,96.594,2184600002.0
2006-12-08 22:50:00,96.634,96.638,96.542,96.542,1645199991.0
2006-12-08 22:55:00,96.536,96.563,96.457,96.457,1573000004.0
2006-12-08 23:00:00,96.523,96.566,96.482,96.488,852399991.0
2006-12-08 23:05:00,96.504,96.528,96.481,96.509,982199996.0
2006-12-08 23:10:00,96.487,96.565,96.487,96.54,879999997.0
2006-12-08 23:15:00,96.556,96.565,96.521,96.533,929800000.0
2006-12-08 23:20:00,96.559,96.573,96.524,96.558,944899996.0
2006-12-08 23:25:00,96.556,96.57,96.491,96.515,1395400001.0
2006-12-08 23:30:00,96.517,96.523,96.451,96.477,1147299993.0
2006-12-08 23:35:00,96.484,96.51,96.451,96.469,1127899992.0
2006-12-08 23:40:00,96.48,96.51,96.449,96.51,1366299998.0
2006-12-08 23:45:00,96.513,96.534,96.489,96.504,578299992.0
2006-12-08 23:50:00,96.508,96.523,96.466,96.51,1136699999.0
2006-12-08 23:55:00,96.495,96.514,96.456,96.466,1113099996.0
2006-12-11 00:00:00,96.434,96.462,96.38,96.409,848299996.0
2006-12-11 00:05:00,96.397,96.434,96.355,96.355,1286999992.0
2006-12-11 00:10:00,96.405,96.451,96.369,96.381,1168299990.0
2006-12-11 00:15:00,96.383,96.497,96.377,96.401,1013299991.0
2006-12-11 00:20:00,96.406,96.459,96.383,96.397,795099994.0
2006-12-11 00:25:00,96.367,96.428,96.355,96.379,965999991.0
2006-12-11 00:30:00,96.381,96.445,96.372,96.423,939500001.0
2006-12-11 00:35:00,96.413,96.446,96.388,96.418,1157599989.0
2006-12-11 00:40:00,96.43,96.447,96.4,96.4,935500000.0
2006-12-11 00:45:00,96.432,96.438,96.404,96.436,1174999988.0
2006-12-11 00:50:00,96.438,96.438,96.378,96.416,879099998.0
2006-12-11 00:55:00,96.415,96.437,96.39,96.421,1133699988.0
2006-12-11 01:00:00,96.413,96.451,96.397,96.438,799599989.0
2006-12-11 01:05:00,96.423,96.441,96.403,96.41,1150699990.0
2006-12-11 01:10:00,96.395,96.418,96.357,96.39,1094700001.0
2006-12-11 01:15:00,96.403,96.423,96.378,96.392,1111500012.0
2006-12-11 01:20:00,96.371,96.409,96.365,96.377,1241599992.0
2006-12-11 01:25:00,96.377,96.4,96.34,96.36,1184999997.0
2006-12-11 01:30:00,96.382,96.396,96.352,96.393,1199399997.0
2006-12-11 01:35:00,96.38,96.407,96.367,96.392,1097100004.0
2006-12-11 01:40:00,96.374,96.397,96.346,96.386,1099999987.0
2006-12-11 01:45:00,96.396,96.428,96.379,96.389,1171599986.0
2006-12-11 01:50:00,96.371,96.411,96.343,96.388,1249099995.0
2006-12-11 01:55:00,96.395,96.418,96.347,96.403,1182300000.0
2006-12-11 02:00:00,96.361,96.412,96.348,96.376,1224599991.0
2006-12-11 02:05:00,96.389,96.444,96.388,96.439,1280900002.0
2006-12-11 02:10:00,96.447,96.479,96.411,96.411,1161599997.0
2006-12-11 02:15:00,96.408,96.411,96.373,96.389,1236200000.0
2006-12-11 02:20:00,96.396,96.403,96.362,96.368,1130399996.0
2006-12-11 02:25:00,96.394,96.394,96.311,96.37,1026199993.0
2006-12-11 02:30:00,96.342,96.375,96.325,96.36,1063299994.0
2006-12-11 02:35:00,96.354,96.395,96.334,96.366,984499994.0
2006-12-11 02:40:00,96.357,96.386,96.325,96.354,1341099992.0
2006-12-11 02:45:00,96.333,96.374,96.333,96.36,1229800001.0
2006-12-11 02:50:00,96.35,96.401,96.338,96.401,845300003.0
2006-12-11 02:55:00,96.408,96.44,96.397,96.423,1220499996.0
2006-12-11 03:00:00,96.411,96.428,96.382,96.414,1543299990.0
2006-12-11 03:05:00,96.419,96.429,96.375,96.424,931699991.0
2006-12-11 03:10:00,96.416,96.445,96.393,96.425,1409799999.0
2006-12-11 03:15:00,96.429,96.645,96.429,96.617,1323099998.0
2006-12-11 03:20:00,96.628,96.651,96.58,96.592,1218799991.0
2006-12-11 03:25:00,96.598,96.601,96.523,96.551,1529799999.0
2006-12-11 03:30:00,96.546,96.57,96.522,96.565,1141899994.0
2006-12-11 03:35:00,96.565,96.585,96.534,96.571,1169899996.0
2006-12-11 03:40:00,96.57,96.6,96.544,96.589,1042999998.0
2006-12-11 03:45:00,96.59,96.633,96.563,96.615,1117799991.0
2006-12-11 03:50:00,96.595,96.62,96.568,96.568,1006099991.0
2006-12-11 03:55:00,96.578,96.613,96.554,96.567,1057800004.0
2006-12-11 04:00:00,96.556,96.587,96.515,96.531,1044899993.0
2006-12-11 04:05:00,96.515,96.562,96.484,96.511,1126699998.0
2006-12-11 04:10:00,96.501,96.543,96.48,96.543,1139099999.0
2006-12-11 04:15:00,96.522,96.558,96.505,96.523,955199998.0
2006-12-11 04:20:00,96.495,96.533,96.482,96.502,945999991.0
2006-12-11 04:25:00,96.527,96.535,96.481,96.535,998899992.0
2006-12-11 04:30:00,96.531,96.532,96.474,96.484,1033199996.0
2006-12-11 04:35:00,96.495,96.509,96.456,96.481,995099998.0
2006-12-11 04:40:00,96.502,96.502,96.447,96.459,1113100001.0
2006-12-11 04:45:00,96.478,96.495,96.435,96.436,1051300001.0
2006-12-11 04:50:00,96.436,96.485,96.418,96.448,1020299992.0
2006-12-11 04:55:00,96.458,96.55,96.456,96.54,1027699987.0
2006-12-11 05:00:00,96.533,96.559,96.507,96.538,1326800010.0
2006-12-11 05:05:00,96.528,96.561,96.519,96.519,877399994.0
2006-12-11 05:10:00,96.512,96.558,96.503,96.541,749700001.0
2006-12-11 05:15:00,96.55,96.561,96.522,96.526,817899999.0
2006-12-11 05:20:00,96.555,96.571,96.517,96.569,866999994.0
2006-12-11 05:25:00,96.57,96.594,96.541,96.578,1010899993.0
2006-12-11 05:30:00,96.598,96.605,96.552,96.571,903899996.0
2006-12-11 05:35:00,96.568,96.606,96.552,96.577,1252499997.0
2006-12-11 05:40:00,96.591,96.611,96.571,96.594,919599993.0
2006-12-11 05:45:00,96.591,96.615,96.536,96.605,606899996.0
2006-12-11 05:50:00,96.589,96.605,96.569,96.598,1032700004.0
2006-12-11 05:55:00,96.591,96.604,96.542,96.575,1180499996.0
2006-12-11 06:00:00,96.572,96.585,96.544,96.572,852599999.0
2006-12-11 06:05:00,96.573,96.583,96.538,96.566,1152799990.0
2006-12-11 06:10:00,96.555,96.623,96.545,96.597,1127699991.0
2006-12-11 06:15:00,96.604,96.648,96.588,96.628,879099992.0
2006-12-11 06:20:00,96.626,96.642,96.581,96.597,782599998.0
2006-12-11 06:25:00,96.576,96.618,96.567,96.596,1090200006.0
2006-12-11 06:30:00,96.58,96.611,96.576,96.6,953699997.0
2006-12-11 06:35:00,96.597,96.609,96.553,96.567,796799999.0
2006-12-11 06:40:00,96.565,96.587,96.548,96.585,1041299991.0
2006-12-11 06:45:00,96.58,96.593,96.559,96.588,869500003.0
2006-12-11 06:50:00,96.581,96.609,96.568,96.597,1157900002.0
2006-12-11 06:55:00,96.605,96.605,96.545,96.565,1157599989.0
2006-12-11 07:00:00,96.572,96.581,96.539,96.568,824399996.0
2006-12-11 07:05:00,96.549,96.574,96.537,96.546,676599995.0
2006-12-11 07:10:00,96.546,96.609,96.546,96.574,1045599986.0
2006-12-11 07:15:00,96.597,96.609,96.563,96.597,935600002.0
2006-12-11 07:20:00,96.582,96.609,96.557,96.596,711300005.0
2006-12-11 07:25:00,96.579,96.597,96.547,96.571,1110599998.0
2006-12-11 07:30:00,96.59,96.604,96.563,96.572,850900001.0
2006-12-11 07:35:00,96.572,96.605,96.552,96.565,1047899989.0
2006-12-11 07:40:00,96.564,96.582,96.539,96.56,1049899995.0
2006-12-11 07:45:00,96.542,96.576,96.535,96.547,1155899994.0
2006-12-11 07:50:00,96.547,96.569,96.493,96.539,1014700000.0
2006-12-11 07:55:00,96.542,96.555,96.51,96.536,1007100001.0
2006-12-11 08:00:00,96.536,96.588,96.525,96.574,1177099995.0
2006-12-11 08:05:00,96.589,96.611,96.556,96.597,1267100012.0
2006-12-11 08:10:00,96.59,96.652,96.57,96.622,983699999.0
2006-12-11 08:15:00,96.659,96.695,96.639,96.653,1106999993.0
2006-12-11 08:20:00,96.672,96.687,96.631,96.645,1143900001.0
2006-12-11 08:25:00,96.639,96.668,96.608,96.62,1283300000.0
2006-12-11 08:30:00,96.616,96.646,96.584,96.625,984599999.0
2006-12-11 08:35:00,96.631,96.649,96.606,96.636,1130899998.0
2006-12-11 08:40:00,96.652,96.727,96.628,96.695,937999984.0
2006-12-11 08:45:00,96.738,96.775,96.712,96.77,1133099986.0
2006-12-11 08:50:00,96.758,96.804,96.731,96.739,961300002.0
2006-12-11 08:55:00,96.726,96.784,96.718,96.775,1340199991.0
2006-12-11 09:00:00,96.764,96.793,96.725,96.745,1237300000.0
2006-12-11 09:05:00,96.745,96.775,96.712,96.771,1036999997.0
2006-12-11 09:10:00,96.762,96.79,96.737,96.781,1167200002.0
2006-12-11 09:15:00,96.786,96.812,96.75,96.756,1015399991.0
2006-12-11 09:20:00,96.768,96.793,96.742,96.762,1034999994.0
2006-12-11 09:25:00,96.757,96.792,96.729,96.737,1313099993.0
2006-12-11 09:30:00,96.744,96.772,96.721,96.749,1215299993.0
2006-12-11 09:35:00,96.748,96.768,96.708,96.764,1154299990.0
2006-12-11 09:40:00,96.766,96.788,96.73,96.765,881200005.0
2006-12-11 09:45:00,96.776,96.809,96.762,96.799,1222600000.0
2006-12-11 09:50:00,96.795,96.88,96.777,96.831,937899999.0
2006-12-11 09:55:00,96.83,96.861,96.799,96.821,1013999999.0
2006-12-11 10:00:00,96.83,96.837,96.777,96.803,969399998.0
2006-12-11 10:05:00,96.813,96.825,96.754,96.782,1285200002.0
2006-12-11 10:10:00,96.749,96.916,96.749,96.883,990099996.0
2006-12-11 10:15:00,96.91,96.926,96.87,96.895,1209199998.0
2006-12-11 10:20:00,96.922,96.922,96.813,96.827,1180999992.0
2006-12-11 10:25:00,96.809,96.888,96.809,96.86,1151600000.0
2006-12-11 10:30:00,96.866,96.923,96.839,96.897,851499996.0
2006-12-11 10:35:00,96.889,96.921,96.87,96.889,1124499998.0
2006-12-11 10:40:00,96.879,96.933,96.864,96.882,1250399996.0
2006-12-11 10:45:00,96.899,96.915,96.877,96.898,1103099999.0
2006-12-11 10:50:00,96.895,96.921,96.859,96.908,1331099998.0
2006-12-11 10:55:00,96.887,96.928,96.886,96.904,1242900009.0
2006-12-11 11:00:00,96.94,96.952,96.902,96.925,826499990.0
2006-12-11 11:05:00,96.907,96.951,96.905,96.925,1176699991.0
2006-12-11 11:10:00,96.923,96.99,96.913,96.984,1399099995.0
2006-12-11 11:15:00,96.968,97.098,96.964,97.08,1347799997.0
2006-12-11 11:20:00,97.09,97.09,97.01,97.038,1115499998.0
2006-12-11 11:25:00,97.051,97.055,97.006,97.019,1344499987.0
2006-12-11 11:30:00,97.001,97.058,97.001,97.015,1503899998.0
2006-12-11 11:35:00,97.01,97.043,96.994,97.021,1125700006.0
2006-12-11 11:40:00,97.022,97.059,97.0,97.004,1704399999.0
2006-12-11 11:45:00,96.989,97.016,96.97,96.971,1352100016.0
2006-12-11 11:50:00,96.988,97.001,96.939,96.949,1312899999.0
2006-12-11 11:55:00,96.971,96.988,96.939,96.961,1277700003.0
2006-12-11 12:00:00,96.977,96.988,96.913,96.926,932300000.0
2006-12-11 12:05:00,96.911,96.938,96.889,96.908,1064399999.0
2006-12-11 12:10:00,96.923,96.961,96.896,96.93,1182699999.0
2006-12-11 12:15:00,96.942,96.954,96.903,96.932,1128099993.0
2006-12-11 12:20:00,96.943,96.986,96.924,96.974,1197899988.0
2006-12-11 12:25:00,96.946,96.987,96.938,96.953,1005299999.0
2006-12-11 12:30:00,96.954,96.96,96.923,96.945,1025400000.0
2006-12-11 12:35:00,96.932,96.971,96.93,96.949,1150600003.0
2006-12-11 12:40:00,96.959,96.98,96.94,96.94,838399996.0
2006-12-11 12:45:00,96.935,96.988,96.935,96.958,1322999997.0
2006-12-11 12:50:00,96.972,96.972,96.881,96.958,922999998.0
2006-12-11 12:55:00,96.954,96.977,96.933,96.936,944700000.0
2006-12-11 13:00:00,96.957,96.99,96.943,96.946,1305499999.0
2006-12-11 13:05:00,96.943,96.99,96.932,96.979,1144599998.0
2006-12-11 13:10:00,96.976,96.982,96.942,96.953,1206799993.0
2006-12-11 13:15:00,96.941,96.98,96.913,96.951,1015099994.0
2006-12-11 13:20:00,96.95,96.989,96.938,96.968,1018999999.0
2006-12-11 13:25:00,96.962,97.019,96.951,97.007,1156500003.0
2006-12-11 13:30:00,96.993,97.038,96.97,97.035,915100006.0
2006-12-11 13:35:00,97.013,97.042,97.002,97.029,1185400002.0
2006-12-11 13:40:00,97.033,97.034,96.992,97.028,1154499995.0
2006-12-11 13:45:00,97.005,97.028,96.985,96.993,1017699996.0
2006-12-11 13:50:00,96.997,97.047,96.99,97.028,1036499984.0
2006-12-11 13:55:00,97.033,97.045,96.985,97.014,890599998.0
2006-12-11 14:00:00,97.032,97.077,97.005,97.06,1078299996.0
2006-12-11 14:05:00,97.045,97.062,96.973,96.98,1246199996.0
2006-12-11 14:10:00,96.97,96.999,96.945,96.984,965800003.0
2006-12-11 14:15:00,96.973,97.01,96.946,96.974,1005999998.0
2006-12-11 14:20:00,96.955,96.982,96.922,96.95,1181300000.0
2006-12-11 14:25:00,96.955,96.995,96.909,96.987,1015600007.0
2006-12-11 14:30:00,96.962,97.041,96.957,97.022,1158599997.0
2006-12-11 14:35:00,97.007,97.038,96.996,97.015,1120299991.0
2006-12-11 14:40:00,97.015,97.032,96.989,97.025,825199997.0
2006-12-11 14:45:00,97.027,97.035,96.982,97.001,1169499992.0
2006-12-11 14:50:00,97.003,97.034,96.991,97.025,1192099997.0
2006-12-11 14:55:00,97.014,97.032,96.933,96.988,1053799995.0
2006-12-11 15:00:00,96.973,96.995,96.945,96.957,726999999.0
2006-12-11 15:05:00,96.956,96.956,96.903,96.925,1259599996.0
2006-12-11 15:10:00,96.913,96.958,96.909,96.939,872200000.0
2006-12-11 15:15:00,96.923,96.957,96.909,96.934,1671399995.0
2006-12-11 15:20:00,96.957,96.985,96.899,96.96,1404899993.0
2006-12-11 15:25:00,96.943,96.966,96.927,96.94,1058099994.0
2006-12-11 15:30:00,96.959,96.97,96.921,96.95,1142999993.0
2006-12-11 15:35:00,96.972,96.999,96.95,96.999,1019799998.0
2006-12-11 15:40:00,96.98,97.012,96.952,96.995,1222299993.0
2006-12-11 15:45:00,96.997,97.012,96.97,96.972,1177799989.0
2006-12-11 15:50:00,96.964,96.991,96.909,96.909,1182999997.0
2006-12-11 15:55:00,96.938,96.964,96.916,96.941,1292999997.0
2006-12-11 16:00:00,96.954,97.015,96.938,96.981,1186399992.0
2006-12-11 16:05:00,96.985,97.0,96.943,96.978,1063700002.0
2006-12-11 16:10:00,96.979,97.016,96.938,96.992,1330300002.0
2006-12-11 16:15:00,97.002,97.014,96.958,96.964,1325099999.0
2006-12-11 16:20:00,96.984,97.007,96.961,97.005,1222399991.0
2006-12-11 16:25:00,96.986,97.018,96.968,96.994,727899999.0
2006-12-11 16:30:00,97.008,97.032,96.987,97.007,863499997.0
2006-12-11 16:35:00,97.01,97.033,96.996,97.025,1313999990.0
2006-12-11 16:40:00,97.012,97.037,96.972,97.034,1140500003.0
2006-12-11 16:45:00,97.033,97.045,97.0,97.032,1335700003.0
2006-12-11 16:50:00,97.013,97.048,97.006,97.048,1114799992.0
2006-12-11 16:55:00,97.038,97.085,97.037,97.06,1282599998.0
2006-12-11 17:00:00,97.071,97.071,97.004,97.043,979300002.0
2006-12-11 17:05:00,97.048,97.077,97.04,97.077,1125200000.0
2006-12-11 17:10:00,97.077,97.11,97.059,97.099,1023300000.0
2006-12-11 17:15:00,97.081,97.156,97.063,97.124,1274200002.0
2006-12-11 17:20:00,97.147,97.156,97.109,97.14,794399999.0
2006-12-11 17:25:00,97.142,97.184,97.124,97.175,1190499999.0
2006-12-11 17:30:00,97.166,97.184,97.132,97.177,1315199991.0
2006-12-11 17:35:00,97.176,97.182,97.14,97.168,886100000.0
2006-12-11 17:40:00,97.147,97.224,97.147,97.207,1310199996.0
2006-12-11 17:45:00,97.208,97.236,97.193,97.22,986299994.0
2006-12-11 17:50:00,97.201,97.246,97.197,97.23,872199998.0
2006-12-11 17:55:00,97.247,97.247,97.18,97.202,1059099996.0
2006-12-11 18:00:00,97.216,97.27,97.175,97.24,7839099960.0
2006-12-11 18:05:00,97.22,97.25,97.149,97.166,9717999955.0
2006-12-11 18:10:00,97.154,97.24,97.128,97.21,6815199966.0
2006-12-11 18:15:00,97.23,97.25,97.124,97.162,7178199981.0
2006-12-11 18:20:00,97.153,97.21,97.122,97.147,9049600001.0
2006-12-11 18:25:00,97.21,97.22,97.147,97.192,8090599981.0
2006-12-11 18:30:00,97.198,97.204,97.153,97.153,6118899985.0
2006-12-11 18:35:00,97.178,97.194,97.137,97.155,5145299990.0
2006-12-11 18:40:00,97.146,97.21,97.141,97.16,4802799982.0
2006-12-11 18:45:00,97.16,97.19,97.145,97.175,2790099999.0
2006-12-11 18:50:00,97.173,97.211,97.149,97.186,6168399983.0
2006-12-11 18:55:00,97.216,97.22,97.164,97.191,4861799978.0
2006-12-11 19:00:00,97.174,97.259,97.171,97.222,1918499991.0
2006-12-11 19:05:00,97.242,97.243,97.194,97.225,5757499973.0
2006-12-11 19:10:00,97.231,97.249,97.199,97.229,1659200005.0
2006-12-11 19:15:00,97.215,97.255,97.191,97.212,4027399973.0
2006-12-11 19:20:00,97.229,97.229,97.176,97.219,4172099989.0
2006-12-11 19:25:00,97.213,97.234,97.177,97.183,5843899992.0
2006-12-11 19:30:00,97.199,97.255,97.193,97.214,4743099995.0
2006-12-11 19:35:00,97.23,97.277,97.198,97.251,3245199999.0
2006-12-11 19:40:00,97.233,97.259,97.187,97.205,3776199989.0
2006-12-11 19:45:00,97.216,97.248,97.199,97.213,3065599985.0
2006-12-11 19:50:00,97.214,97.257,97.213,97.229,2889900010.0
2006-12-11 19:55:00,97.229,97.278,97.225,97.267,3201199987.0
2006-12-11 20:00:00,97.264,97.267,97.217,97.225,2678299992.0
2006-12-11 20:05:00,97.24,97.252,97.194,97.223,2806100004.0
2006-12-11 20:10:00,97.227,97.25,97.186,97.211,4611099988.0
2006-12-11 20:15:00,97.211,97.242,97.196,97.218,4871299992.0
2006-12-11 20:20:00,97.211,97.248,97.205,97.236,4362399983.0
2006-12-11 20:25:00,97.24,97.259,97.215,97.232,6523099994.0
2006-12-11 20:30:00,97.25,97.276,97.224,97.252,4569500007.0
2006-12-11 20:35:00,97.268,97.28,97.234,97.265,4636899983.0
2006-12-11 20:40:00,97.247,97.268,97.205,97.239,5359599965.0
2006-12-11 20:45:00,97.234,97.261,97.212,97.229,4363499974.0
2006-12-11 20:50:00,97.247,97.273,97.228,97.268,4252999991.0
2006-12-11 20:55:00,97.257,97.285,97.236,97.257,7784500005.0
2006-12-11 21:00:00,97.24,97.272,97.235,97.242,2940399960.0
2006-12-11 21:05:00,97.229,97.284,97.227,97.251,2805899991.0
2006-12-11 21:10:00,97.27,97.275,97.233,97.253,2992199995.0
2006-12-11 21:15:00,97.257,97.273,97.209,97.263,4563099986.0
2006-12-11 21:20:00,97.262,97.269,97.21,97.246,6613500013.0
2006-12-11 21:25:00,97.231,97.255,97.219,97.231,3394699993.0
2006-12-11 21:30:00,97.235,97.253,97.189,97.221,2794899989.0
2006-12-11 21:35:00,97.233,97.25,97.205,97.24,1728399996.0
2006-12-11 21:40:00,97.234,97.256,97.213,97.238,3523099993.0
2006-12-11 21:45:00,97.245,97.257,97.217,97.246,3174299993.0
2006-12-11 21:50:00,97.25,97.262,97.22,97.234,1745800005.0
2006-12-11 21:55:00,97.25,97.262,97.226,97.23,1715800000.0
2006-12-11 22:00:00,97.233,97.264,97.219,97.233,3689299995.0
2006-12-11 22:05:00,97.255,97.259,97.208,97.233,1055999994.0
2006-12-11 22:10:00,97.226,97.263,97.199,97.254,1554499998.0
2006-12-11 22:15:00,97.248,97.259,97.22,97.24,1516399991.0
2006-12-11 22:20:00,97.223,97.252,97.206,97.228,1245699995.0
2006-12-11 22:25:00,97.223,97.258,97.211,97.212,1673300003.0
2006-12-11 22:30:00,97.246,97.252,97.201,97.224,1687799988.0
2006-12-11 22:35:00,97.228,97.253,97.213,97.245,1740399989.0
2006-12-11 22:40:00,97.247,97.259,97.216,97.242,2097900005.0
2006-12-11 22:45:00,97.231,97.26,97.204,97.234,2395099991.0
2006-12-11 22:50:00,97.223,97.256,97.179,97.218,1618500000.0
2006-12-11 22:55:00,97.212,97.25,97.167,97.215,1358199998.0
2006-12-11 23:00:00,97.226,97.243,97.19,97.195,778099997.0
2006-12-11 23:05:00,97.199,97.245,97.199,97.224,790899998.0
2006-12-11 23:10:00,97.252,97.252,97.201,97.222,1164999997.0
2006-12-11 23:15:00,97.229,97.238,97.183,97.209,1036300000.0
2006-12-11 23:20:00,97.212,97.238,97.199,97.209,930399991.0
2006-12-11 23:25:00,97.228,97.235,97.194,97.222,1019899994.0
2006-12-11 23:30:00,97.214,97.244,97.196,97.227,1189400001.0
2006-12-11 23:35:00,97.222,97.241,97.191,97.225,1305300005.0
2006-12-11 23:40:00,97.209,97.237,97.189,97.228,1072599987.0
2006-12-11 23:45:00,97.23,97.232,97.188,97.195,1039600007.0
2006-12-11 23:50:00,97.173,97.231,97.173,97.228,1065400000.0
2006-12-11 23:55:00,97.22,97.226,97.186,97.211,1002699996.0
2006-12-12 00:00:00,97.212,97.212,97.164,97.186,802999997.0
2006-12-12 00:05:00,97.205,97.244,97.178,97.178,1289300000.0
2006-12-12 00:10:00,97.216,97.23,97.167,97.167,947899999.0
2006-12-12 00:15:00,97.191,97.238,97.191,97.238,1267799995.0
2006-12-12 00:20:00,97.229,97.234,97.14,97.168,950899999.0
2006-12-12 00:25:00,97.195,97.228,97.158,97.217,900600002.0
2006-12-12 00:30:00,97.198,97.236,97.173,97.176,1049599997.0
2006-12-12 00:35:00,97.206,97.216,97.16,97.191,1232199990.0
2006-12-12 00:40:00,97.2,97.215,97.168,97.175,1315400003.0
2006-12-12 00:45:00,97.202,97.225,97.178,97.205,1254599997.0
2006-12-12 00:50:00,97.206,97.235,97.183,97.203,1144500013.0
2006-12-12 00:55:00,97.213,97.231,97.182,97.225,1244899999.0
2006-12-12 01:00:00,97.215,97.219,97.164,97.186,793799995.0
2006-12-12 01:05:00,97.187,97.243,97.179,97.215,1015500007.0
2006-12-12 01:10:00,97.224,97.237,97.181,97.19,1065199996.0
2006-12-12 01:15:00,97.215,97.242,97.2,97.212,1016799999.0
2006-12-12 01:20:00,97.213,97.224,97.182,97.2,1054800003.0
2006-12-12 01:25:00,97.206,97.211,97.17,97.187,1122299994.0
2006-12-12 01:30:00,97.209,97.218,97.158,97.17,1141599999.0
2006-12-12 01:35:00,97.17,97.19,97.144,97.158,1324299978.0
2006-12-12 01:40:00,97.172,97.199,97.149,97.188,1161199983.0
2006-12-12 01:45:00,97.167,97.197,97.144,97.176,1184999997.0
2006-12-12 01:50:00,97.196,97.207,97.154,97.193,1176900000.0
2006-12-12 01:55:00,97.175,97.195,97.142,97.146,1382199995.0
2006-12-12 02:00:00,97.132,97.197,97.132,97.177,1006700008.0
2006-12-12 02:05:00,97.165,97.205,97.152,97.199,1239499988.0
2006-12-12 02:10:00,97.2,97.212,97.161,97.181,1164299999.0
2006-12-12 02:15:00,97.177,97.234,97.166,97.208,1328000006.0
2006-12-12 02:20:00,97.191,97.236,97.186,97.186,946999995.0
2006-12-12 02:25:00,97.228,97.228,97.182,97.218,1024999996.0
2006-12-12 02:30:00,97.204,97.229,97.181,97.22,1440600009.0
2006-12-12 02:35:00,97.22,97.241,97.199,97.222,1344099999.0
2006-12-12 02:40:00,97.212,97.235,97.182,97.218,1502499997.0
2006-12-12 02:45:00,97.213,97.224,97.171,97.199,978399994.0
2006-12-12 02:50:00,97.192,97.205,97.158,97.179,1085399995.0
2006-12-12 02:55:00,97.175,97.202,97.164,97.173,1126999998.0
2006-12-12 03:00:00,97.187,97.252,97.156,97.241,1217500000.0
2006-12-12 03:05:00,97.253,97.293,97.224,97.27,1214199994.0
2006-12-12 03:10:00,97.273,97.287,97.236,97.276,1277199989.0
2006-12-12 03:15:00,97.254,97.269,97.174,97.176,1291199994.0
2006-12-12 03:20:00,97.184,97.217,97.166,97.185,1125699998.0
2006-12-12 03:25:00,97.193,97.202,97.156,97.182,1428300000.0
2006-12-12 03:30:00,97.176,97.19,97.134,97.177,1065899990.0
2006-12-12 03:35:00,97.177,97.193,97.153,97.171,1291599999.0
2006-12-12 03:40:00,97.15,97.204,97.146,97.193,962899998.0
2006-12-12 03:45:00,97.175,97.208,97.16,97.188,1307799994.0
2006-12-12 03:50:00,97.163,97.196,97.15,97.164,1168699991.0
2006-12-12 03:55:00,97.164,97.201,97.164,97.178,883199994.0
2006-12-12 04:00:00,97.154,97.185,97.145,97.162,1144599999.0
2006-12-12 04:05:00,97.175,97.177,97.126,97.145,957499996.0
2006-12-12 04:10:00,97.14,97.161,97.12,97.126,1105400003.0
2006-12-12 04:15:00,97.141,97.178,97.127,97.159,1111399998.0
2006-12-12 04:20:00,97.163,97.197,97.137,97.17,1123199997.0
2006-12-12 04:25:00,97.188,97.189,97.153,97.181,1106699989.0
2006-12-12 04:30:00,97.168,97.188,97.149,97.178,948200002.0
2006-12-12 04:35:00,97.173,97.193,97.13,97.156,1258099999.0
2006-12-12 04:40:00,97.151,97.179,97.135,97.152,1216699996.0
2006-12-12 04:45:00,97.169,97.183,97.14,97.181,1062500003.0
2006-12-12 04:50:00,97.164,97.192,97.148,97.159,1028400006.0
2006-12-12 04:55:00,97.18,97.22,97.161,97.17,1096900002.0
2006-12-12 05:00:00,97.186,97.205,97.159,97.177,1087699995.0
2006-12-12 05:05:00,97.187,97.196,97.143,97.162,915599996.0
2006-12-12 05:10:00,97.161,97.189,97.141,97.179,1101300002.0
2006-12-12 05:15:00,97.168,97.229,97.166,97.229,920599996.0
2006-12-12 05:20:00,97.22,97.226,97.169,97.178,997699997.0
2006-12-12 05:25:00,97.204,97.207,97.148,97.187,1202500005.0
2006-12-12 05:30:00,97.156,97.21,97.154,97.182,940300001.0
2006-12-12 05:35:00,97.191,97.212,97.177,97.19,1153200002.0
2006-12-12 05:40:00,97.176,97.208,97.169,97.2,797599999.0
2006-12-12 05:45:00,97.188,97.224,97.139,97.196,890399998.0
2006-12-12 05:50:00,97.211,97.232,97.182,97.205,1259799996.0
2006-12-12 05:55:00,97.19,97.22,97.169,97.204,1074000004.0
2006-12-12 06:00:00,97.221,97.251,97.207,97.229,1259399994.0
2006-12-12 06:05:00,97.207,97.257,97.207,97.239,1240499996.0
2006-12-12 06:10:00,97.221,97.267,97.204,97.252,699100001.0
2006-12-12 06:15:00,97.235,97.281,97.223,97.265,1012800002.0
2006-12-12 06:20:00,97.251,97.277,97.244,97.25,883899999.0
2006-12-12 06:25:00,97.239,97.297,97.238,97.275,1070299994.0
2006-12-12 06:30:00,97.273,97.277,97.233,97.258,1235399998.0
2006-12-12 06:35:00,97.258,97.267,97.213,97.239,984400003.0
2006-12-12 06:40:00,97.233,97.252,97.179,97.233,894299997.0
2006-12-12 06:45:00,97.224,97.228,97.181,97.181,1068799988.0
2006-12-12 06:50:00,97.204,97.226,97.181,97.19,1108800002.0
2006-12-12 06:55:00,97.208,97.213,97.173,97.198,1151699996.0
2006-12-12 07:00:00,97.184,97.231,97.179,97.214,1075500000.0
2006-12-12 07:05:00,97.235,97.245,97.204,97.245,663299996.0
2006-12-12 07:10:00,97.196,97.255,97.196,97.245,1008700004.0
2006-12-12 07:15:00,97.244,97.257,97.218,97.242,1092200001.0
2006-12-12 07:20:00,97.242,97.262,97.215,97.247,1122499993.0
2006-12-12 07:25:00,97.246,97.267,97.218,97.254,1431199997.0
2006-12-12 07:30:00,97.258,97.26,97.202,97.236,830799995.0
2006-12-12 07:35:00,97.251,97.252,97.202,97.23,1154800006.0
2006-12-12 07:40:00,97.235,97.27,97.229,97.243,1071299998.0
2006-12-12 07:45:00,97.248,97.27,97.219,97.248,1026299990.0
2006-12-12 07:50:00,97.249,97.275,97.228,97.237,912699999.0
2006-12-12 07:55:00,97.246,97.28,97.216,97.258,975000008.0
2006-12-12 08:00:00,97.272,97.307,97.265,97.289,1265699989.0
2006-12-12 08:05:00,97.272,97.314,97.269,97.304,770899997.0
2006-12-12 08:10:00,97.275,97.302,97.255,97.277,1105700004.0
2006-12-12 08:15:00,97.285,97.288,97.24,97.244,814600000.0
2006-12-12 08:20:00,97.245,97.29,97.232,97.281,1118499996.0
2006-12-12 08:25:00,97.27,97.292,97.248,97.259,1128400004.0
2006-12-12 08:30:00,97.275,97.29,97.243,97.271,969799991.0
2006-12-12 08:35:00,97.244,97.279,97.243,97.275,1375900004.0
2006-12-12 08:40:00,97.278,97.297,97.258,97.258,1050200002.0
2006-12-12 08:45:00,97.288,97.316,97.266,97.315,1161599997.0
2006-12-12 08:50:00,97.298,97.32,97.259,97.314,943299998.0
2006-12-12 08:55:00,97.306,97.321,97.253,97.284,1139799992.0
2006-12-12 09:00:00,97.286,97.292,97.252,97.266,1449399994.0
2006-12-12 09:05:00,97.286,97.286,97.233,97.258,1062499992.0
2006-12-12 09:10:00,97.257,97.282,97.232,97.241,1021800006.0
2006-12-12 09:15:00,97.247,97.268,97.209,97.268,853300000.0
2006-12-12 09:20:00,97.261,97.274,97.214,97.247,1161199998.0
2006-12-12 09:25:00,97.249,97.267,97.217,97.247,1168600002.0
2006-12-12 09:30:00,97.253,97.287,97.222,97.274,1172899995.0
2006-12-12 09:35:00,97.259,97.289,97.243,97.262,1132999997.0
2006-12-12 09:40:00,97.262,97.322,97.251,97.296,940899992.0
2006-12-12 09:45:00,97.297,97.312,97.222,97.235,1281099990.0
2006-12-12 09:50:00,97.21,97.229,97.141,97.158,1322900000.0
2006-12-12 09:55:00,97.169,97.187,97.143,97.155,1091999993.0
2006-12-12 10:00:00,97.163,97.196,97.134,97.173,1283300007.0
2006-12-12 10:05:00,97.189,97.2,97.153,97.161,1065499991.0
2006-12-12 10:10:00,97.154,97.183,97.143,97.158,964699996.0
2006-12-12 10:15:00,97.159,97.174,97.133,97.145,1011700001.0
2006-12-12 10:20:00,97.147,97.204,97.12,97.204,1178599994.0
2006-12-12 10:25:00,97.184,97.216,97.18,97.188,1101199998.0
2006-12-12 10:30:00,97.204,97.219,97.163,97.193,1087299986.0
2006-12-12 10:35:00,97.191,97.211,97.17,97.191,1305199995.0
2006-12-12 10:40:00,97.179,97.218,97.179,97.203,1158199997.0
2006-12-12 10:45:00,97.203,97.225,97.189,97.2,1313199988.0
2006-12-12 10:50:00,97.221,97.221,97.155,97.183,1052899996.0
2006-12-12 10:55:00,97.185,97.216,97.162,97.173,1260699988.0
2006-12-12 11:00:00,97.189,97.211,97.165,97.165,909099991.0
2006-12-12 11:05:00,97.156,97.194,97.132,97.184,1276899992.0
2006-12-12 11:10:00,97.176,97.197,97.139,97.156,1675099998.0
2006-12-12 11:15:00,97.155,97.178,97.138,97.152,1172399987.0
2006-12-12 11:20:00,97.151,97.195,97.146,97.183,1169399989.0
2006-12-12 11:25:00,97.18,97.194,97.14,97.176,1264600000.0
2006-12-12 11:30:00,97.159,97.205,97.138,97.175,1421500000.0
2006-12-12 11:35:00,97.149,97.189,97.129,97.148,979900002.0
2006-12-12 11:40:00,97.148,97.148,97.087,97.105,1350399995.0
2006-12-12 11:45:00,97.083,97.134,97.08,97.088,1491099995.0
2006-12-12 11:50:00,97.081,97.131,97.076,97.076,1166999998.0
2006-12-12 11:55:00,97.071,97.116,97.065,97.1,989199999.0
2006-12-12 12:00:00,97.094,97.176,97.09,97.176,1402399998.0
2006-12-12 12:05:00,97.169,97.191,97.15,97.15,1147499997.0
2006-12-12 12:10:00,97.15,97.179,97.125,97.179,1287099987.0
2006-12-12 12:15:00,97.176,97.182,97.133,97.171,1135199991.0
2006-12-12 12:20:00,97.175,97.186,97.135,97.151,968300002.0
2006-12-12 12:25:00,97.127,97.17,97.127,97.148,1160400002.0
2006-12-12 12:30:00,97.148,97.187,97.131,97.163,950000002.0
2006-12-12 12:35:00,97.185,97.196,97.154,97.182,1019299995.0
2006-12-12 12:40:00,97.189,97.213,97.168,97.192,989299998.0
2006-12-12 12:45:00,97.182,97.231,97.182,97.194,1251299999.0
2006-12-12 12:50:00,97.202,97.225,97.166,97.195,1221199996.0
2006-12-12 12:55:00,97.194,97.248,97.148,97.148,1365199997.0
2006-12-12 13:00:00,97.162,97.183,97.137,97.137,1366799992.0
2006-12-12 13:05:00,97.14,97.184,97.123,97.158,1002500009.0
2006-12-12 13:10:00,97.158,97.177,97.134,97.153,1225299988.0
2006-12-12 13:15:00,97.158,97.171,97.122,97.13,1096799996.0
2006-12-12 13:20:00,97.147,97.197,97.135,97.167,1177600002.0
2006-12-12 13:25:00,97.18,97.197,97.149,97.172,1163399995.0
2006-12-12 13:30:00,97.184,97.204,97.154,97.197,1073499993.0
2006-12-12 13:35:00,97.193,97.198,97.132,97.167,1078600000.0
2006-12-12 13:40:00,97.167,97.189,97.151,97.164,941099991.0
2006-12-12 13:45:00,97.181,97.206,97.163,97.194,1148100000.0
2006-12-12 13:50:00,97.192,97.21,97.161,97.196,1264700000.0
2006-12-12 13:55:00,97.171,97.225,97.162,97.193,1097699996.0
2006-12-12 14:00:00,97.214,97.257,97.187,97.204,1187999986.0
2006-12-12 14:05:00,97.196,97.23,97.18,97.206,1170699994.0
2006-12-12 14:10:00,97.206,97.231,97.171,97.195,921099995.0
2006-12-12 14:15:00,97.192,97.216,97.17,97.187,1104499997.0
2006-12-12 14:20:00,97.212,97.222,97.143,97.172,1194699994.0
2006-12-12 14:25:00,97.172,97.215,97.155,97.19,1037799998.0
2006-12-12 14:30:00,97.184,97.207,97.137,97.167,1392000004.0
2006-12-12 14:35:00,97.194,97.198,97.159,97.193,892800000.0
2006-12-12 14:40:00,97.185,97.21,97.169,97.206,903100009.0
2006-12-12 14:45:00,97.2,97.211,97.155,97.198,1276999994.0
2006-12-12 14:50:00,97.181,97.218,97.173,97.198,1363000003.0
2006-12-12 14:55:00,97.232,97.237,97.166,97.2,1079400001.0
2006-12-12 15:00:00,97.202,97.235,97.183,97.235,1228399996.0
2006-12-12 15:05:00,97.217,97.248,97.197,97.236,974699992.0
2006-12-12 15:10:00,97.223,97.24,97.202,97.226,1399600008.0
2006-12-12 15:15:00,97.23,97.258,97.196,97.228,1605200006.0
2006-12-12 15:20:00,97.222,97.236,97.136,97.213,1115199993.0
2006-12-12 15:25:00,97.211,97.246,97.198,97.2,1003899994.0
2006-12-12 15:30:00,97.192,97.213,97.129,97.19,1388200005.0
2006-12-12 15:35:00,97.204,97.262,97.182,97.235,1102099995.0
2006-12-12 15:40:00,97.23,97.266,97.214,97.253,1253099992.0
2006-12-12 15:45:00,97.243,97.256,97.212,97.242,1124499991.0
2006-12-12 15:50:00,97.238,97.27,97.218,97.262,1188999994.0
2006-12-12 15:55:00,97.267,97.276,97.191,97.226,1118700005.0
2006-12-12 16:00:00,97.204,97.251,97.204,97.249,1026700002.0
2006-12-12 16:05:00,97.25,97.305,97.241,97.246,1095999996.0
2006-12-12 16:10:00,97.253,97.282,97.22,97.253,1205599989.0
2006-12-12 16:15:00,97.265,97.27,97.195,97.207,1012899988.0
2006-12-12 16:20:00,97.191,97.225,97.18,97.19,941099995.0
2006-12-12 16:25:00,97.208,97.253,97.183,97.226,1238299988.0
2006-12-12 16:30:00,97.2,97.252,97.181,97.243,1024500002.0
2006-12-12 16:35:00,97.254,97.294,97.236,97.277,1167999996.0
2006-12-12 16:40:00,97.264,97.373,97.255,97.373,1194500002.0
2006-12-12 16:45:00,97.361,97.379,97.305,97.305,1193999989.0
2006-12-12 16:50:00,97.324,97.356,97.299,97.334,1311799998.0
2006-12-12 16:55:00,97.33,97.354,97.309,97.333,1030699998.0
2006-12-12 17:00:00,97.316,97.348,97.299,97.313,1429100000.0
2006-12-12 17:05:00,97.335,97.364,97.315,97.336,992599991.0
2006-12-12 17:10:00,97.337,97.339,97.292,97.327,1270099993.0
2006-12-12 17:15:00,97.331,97.336,97.295,97.301,1375400000.0
2006-12-12 17:20:00,97.321,97.353,97.297,97.339,1019699996.0
2006-12-12 17:25:00,97.317,97.341,97.293,97.313,1123000000.0
2006-12-12 17:30:00,97.31,97.365,97.31,97.342,1395699996.0
2006-12-12 17:35:00,97.356,97.356,97.309,97.309,1086099989.0
2006-12-12 17:40:00,97.293,97.346,97.293,97.326,1125599998.0
2006-12-12 17:45:00,97.346,97.366,97.316,97.329,1394499992.0
2006-12-12 17:50:00,97.354,97.383,97.325,97.348,1105199984.0
2006-12-12 17:55:00,97.355,97.381,97.329,97.338,1193699999.0
2006-12-12 18:00:00,97.35,97.376,97.3,97.32,7033600023.0
2006-12-12 18:05:00,97.31,97.36,97.3,97.358,8064500040.0
2006-12-12 18:10:00,97.361,97.39,97.333,97.37,6589100001.0
2006-12-12 18:15:00,97.36,97.405,97.35,97.388,6470299975.0
2006-12-12 18:20:00,97.378,97.408,97.35,97.37,7630300000.0
2006-12-12 18:25:00,97.38,97.39,97.346,97.383,6768300031.0
2006-12-12 18:30:00,97.382,97.391,97.306,97.308,8002099982.0
2006-12-12 18:35:00,97.32,97.342,97.284,97.323,5862599969.0
2006-12-12 18:40:00,97.303,97.333,97.26,97.277,4714999996.0
2006-12-12 18:45:00,97.265,97.334,97.252,97.317,2921999998.0
2006-12-12 18:50:00,97.326,97.335,97.292,97.311,5789000004.0
2006-12-12 18:55:00,97.316,97.364,97.307,97.344,5145099991.0
2006-12-12 19:00:00,97.363,97.363,97.288,97.329,1860199998.0
2006-12-12 19:05:00,97.333,97.355,97.279,97.355,5479200000.0
2006-12-12 19:10:00,97.366,97.373,97.331,97.35,1702699999.0
2006-12-12 19:15:00,97.349,97.371,97.322,97.367,4099299987.0
2006-12-12 19:20:00,97.369,97.375,97.328,97.36,4107699991.0
2006-12-12 19:25:00,97.353,97.398,97.34,97.375,5578999993.0
2006-12-12 19:30:00,97.4,97.4,97.336,97.374,4137899991.0
2006-12-12 19:35:00,97.37,97.395,97.354,97.358,2997399996.0
2006-12-12 19:40:00,97.359,97.403,97.35,97.35,4271699998.0
2006-12-12 19:45:00,97.361,97.374,97.335,97.354,3020099988.0
2006-12-12 19:50:00,97.345,97.355,97.317,97.345,3203999981.0
2006-12-12 19:55:00,97.342,97.364,97.301,97.322,3248199987.0
2006-12-12 20:00:00,97.338,97.341,97.299,97.313,2463199988.0
2006-12-12 20:05:00,97.303,97.329,97.288,97.297,2899199989.0
2006-12-12 20:10:00,97.315,97.338,97.263,97.334,4912799992.0
2006-12-12 20:15:00,97.3,97.341,97.284,97.323,4443599990.0
2006-12-12 20:20:00,97.314,97.345,97.278,97.322,4216100003.0
2006-12-12 20:25:00,97.32,97.37,97.314,97.37,6379899992.0
2006-12-12 20:30:00,97.36,97.38,97.325,97.355,6657999988.0
2006-12-12 20:35:00,97.34,97.362,97.306,97.351,4478599992.0
2006-12-12 20:40:00,97.329,97.356,97.293,97.305,5577699992.0
2006-12-12 20:45:00,97.313,97.341,97.275,97.301,4410099993.0
2006-12-12 20:50:00,97.291,97.322,97.266,97.283,4500399977.0
2006-12-12 20:55:00,97.293,97.38,97.257,97.286,7337699980.0
2006-12-12 21:00:00,97.277,97.4,97.246,97.267,4192199990.0
2006-12-12 21:05:00,97.263,97.293,97.23,97.237,2403099982.0
2006-12-12 21:10:00,97.272,97.278,97.181,97.215,3266199997.0
2006-12-12 21:15:00,97.235,97.297,97.206,97.257,4462899997.0
2006-12-12 21:20:00,97.269,97.37,97.259,97.321,6814599983.0
2006-12-12 21:25:00,97.297,97.365,97.286,97.357,3429099979.0
2006-12-12 21:30:00,97.352,97.414,97.326,97.388,2778600005.0
2006-12-12 21:35:00,97.395,97.428,97.363,97.379,1825499983.0
2006-12-12 21:40:00,97.363,97.412,97.34,97.394,3342699992.0
2006-12-12 21:45:00,97.383,97.426,97.366,97.413,3264199986.0
2006-12-12 21:50:00,97.392,97.421,97.339,97.355,1889999997.0
2006-12-12 21:55:00,97.357,97.389,97.345,97.351,1908399997.0
2006-12-12 22:00:00,97.379,97.422,97.345,97.407,3876199971.0
2006-12-12 22:05:00,97.403,97.424,97.37,97.411,1199600006.0
2006-12-12 22:10:00,97.408,97.414,97.334,97.347,1697899998.0
2006-12-12 22:15:00,97.337,97.357,97.313,97.338,1351499992.0
2006-12-12 22:20:00,97.342,97.342,97.279,97.297,1340399990.0
2006-12-12 22:25:00,97.291,97.32,97.278,97.3,1949099989.0
2006-12-12 22:30:00,97.314,97.332,97.292,97.303,2046199991.0
2006-12-12 22:35:00,97.317,97.344,97.298,97.318,1540899996.0
2006-12-12 22:40:00,97.307,97.323,97.279,97.279,1940999993.0
2006-12-12 22:45:00,97.3,97.317,97.265,97.293,2440099993.0
2006-12-12 22:50:00,97.289,97.311,97.234,97.288,1743799994.0
2006-12-12 22:55:00,97.303,97.307,97.225,97.231,1339199998.0
2006-12-12 23:00:00,97.288,97.303,97.258,97.275,696399996.0
2006-12-12 23:05:00,97.296,97.31,97.274,97.275,1275700005.0
2006-12-12 23:10:00,97.284,97.31,97.264,97.278,1101399997.0
2006-12-12 23:15:00,97.279,97.308,97.268,97.3,978999999.0
2006-12-12 23:20:00,97.289,97.321,97.285,97.285,918800000.0
2006-12-12 23:25:00,97.304,97.331,97.287,97.32,793499997.0
2006-12-12 23:30:00,97.31,97.323,97.267,97.279,1065699998.0
2006-12-12 23:35:00,97.287,97.311,97.268,97.288,1114499992.0
2006-12-12 23:40:00,97.303,97.311,97.271,97.305,1268399999.0
2006-12-12 23:45:00,97.303,97.308,97.267,97.285,1210999999.0
2006-12-12 23:50:00,97.297,97.325,97.278,97.313,1113899996.0
2006-12-12 23:55:00,97.323,97.336,97.285,97.305,1098000001.0
2006-12-13 00:00:00,97.283,97.311,97.263,97.307,921999995.0
2006-12-13 00:05:00,97.305,97.327,97.236,97.236,1068899993.0
2006-12-13 00:10:00,97.275,97.342,97.273,97.335,1088099998.0
2006-12-13 00:15:00,97.32,97.355,97.31,97.322,938400004.0
2006-12-13 00:20:00,97.316,97.34,97.3,97.332,1060999997.0
2006-12-13 00:25:00,97.347,97.351,97.307,97.351,1110400006.0
2006-12-13 00:30:00,97.353,97.356,97.299,97.317,1068100000.0
2006-12-13 00:35:00,97.318,97.36,97.3,97.309,1326899994.0
2006-12-13 00:40:00,97.327,97.329,97.289,97.289,1104699989.0
2006-12-13 00:45:00,97.314,97.341,97.296,97.327,1474299987.0
2006-12-13 00:50:00,97.312,97.346,97.304,97.306,862800003.0
2006-12-13 00:55:00,97.318,97.321,97.279,97.298,1089500004.0
2006-12-13 01:00:00,97.272,97.311,97.272,97.288,859599993.0
2006-12-13 01:05:00,97.289,97.316,97.232,97.262,1042099999.0
2006-12-13 01:10:00,97.264,97.306,97.257,97.279,1098199999.0
2006-12-13 01:15:00,97.288,97.311,97.252,97.27,928199989.0
2006-12-13 01:20:00,97.281,97.305,97.245,97.288,1195300003.0
2006-12-13 01:25:00,97.295,97.306,97.256,97.277,1067999997.0
2006-12-13 01:30:00,97.298,97.305,97.259,97.267,977500008.0
2006-12-13 01:35:00,97.286,97.312,97.266,97.294,1130599995.0
2006-12-13 01:40:00,97.292,97.314,97.271,97.313,1056899999.0
2006-12-13 01:45:00,97.3,97.313,97.264,97.304,1345600003.0
2006-12-13 01:50:00,97.273,97.308,97.257,97.289,1281900000.0
2006-12-13 01:55:00,97.299,97.312,97.27,97.296,1193199994.0
2006-12-13 02:00:00,97.291,97.318,97.256,97.313,1156400007.0
2006-12-13 02:05:00,97.293,97.327,97.286,97.316,1340399982.0
2006-12-13 02:10:00,97.315,97.321,97.289,97.31,1403299996.0
2006-12-13 02:15:00,97.313,97.324,97.276,97.308,1149899994.0
2006-12-13 02:20:00,97.327,97.346,97.303,97.312,862399990.0
2006-12-13 02:25:00,97.337,97.339,97.297,97.314,1088399998.0
2006-12-13 02:30:00,97.291,97.334,97.291,97.332,1256599998.0
2006-12-13 02:35:00,97.312,97.348,97.309,97.335,1152500006.0
2006-12-13 02:40:00,97.307,97.355,97.307,97.339,1227799990.0
2006-12-13 02:45:00,97.342,97.372,97.315,97.344,1100799994.0
2006-12-13 02:50:00,97.359,97.359,97.311,97.35,1166199989.0
2006-12-13 02:55:00,97.355,97.371,97.331,97.363,1370099995.0
2006-12-13 03:00:00,97.345,97.398,97.323,97.383,1224500002.0
2006-12-13 03:05:00,97.397,97.398,97.356,97.369,917000000.0
2006-12-13 03:10:00,97.376,97.399,97.355,97.37,1411999997.0
2006-12-13 03:15:00,97.376,97.391,97.339,97.339,892500002.0
2006-12-13 03:20:00,97.352,97.424,97.352,97.418,910799999.0
2006-12-13 03:25:00,97.431,97.441,97.403,97.425,1074599996.0
2006-12-13 03:30:00,97.442,97.45,97.405,97.405,1333799996.0
2006-12-13 03:35:00,97.408,97.447,97.394,97.418,1085199995.0
2006-12-13 03:40:00,97.408,97.476,97.408,97.461,865799999.0
2006-12-13 03:45:00,97.449,97.491,97.445,97.467,826500004.0
2006-12-13 03:50:00,97.478,97.52,97.458,97.515,1132999995.0
2006-12-13 03:55:00,97.511,97.515,97.465,97.489,771600002.0
2006-12-13 04:00:00,97.462,97.509,97.45,97.463,937400009.0
2006-12-13 04:05:00,97.478,97.482,97.427,97.427,1058599988.0
2006-12-13 04:10:00,97.447,97.488,97.437,97.477,1099100002.0
2006-12-13 04:15:00,97.464,97.485,97.447,97.463,1075599998.0
2006-12-13 04:20:00,97.422,97.46,97.418,97.425,1226199997.0
2006-12-13 04:25:00,97.442,97.444,97.398,97.401,1084999995.0
2006-12-13 04:30:00,97.406,97.438,97.392,97.431,856099987.0
2006-12-13 04:35:00,97.424,97.471,97.42,97.43,878599998.0
2006-12-13 04:40:00,97.451,97.458,97.423,97.454,914899996.0
2006-12-13 04:45:00,97.46,97.472,97.428,97.457,1020499989.0
2006-12-13 04:50:00,97.46,97.5,97.448,97.461,1123300000.0
2006-12-13 04:55:00,97.478,97.485,97.426,97.446,903400000.0
2006-12-13 05:00:00,97.478,97.484,97.434,97.458,1043099995.0
2006-12-13 05:05:00,97.457,97.488,97.43,97.475,1023799993.0
2006-12-13 05:10:00,97.458,97.485,97.439,97.483,984300001.0
2006-12-13 05:15:00,97.466,97.478,97.43,97.467,1083599994.0
2006-12-13 05:20:00,97.47,97.473,97.43,97.463,857099997.0
2006-12-13 05:25:00,97.454,97.488,97.449,97.46,1101999990.0
2006-12-13 05:30:00,97.471,97.506,97.462,97.496,1047599997.0
2006-12-13 05:35:00,97.475,97.506,97.453,97.473,917300000.0
2006-12-13 05:40:00,97.48,97.494,97.451,97.465,762999995.0
2006-12-13 05:45:00,97.489,97.506,97.414,97.475,1028799989.0
2006-12-13 05:50:00,97.457,97.482,97.441,97.452,1219399994.0
2006-12-13 05:55:00,97.448,97.476,97.424,97.456,910400002.0
2006-12-13 06:00:00,97.476,97.486,97.435,97.454,562999998.0
2006-12-13 06:05:00,97.442,97.475,97.436,97.475,1193699992.0
2006-12-13 06:10:00,97.466,97.48,97.438,97.457,1113099997.0
2006-12-13 06:15:00,97.438,97.473,97.429,97.47,917399994.0
2006-12-13 06:20:00,97.466,97.467,97.43,97.446,399399997.0
2006-12-13 06:25:00,97.44,97.457,97.408,97.444,1237199997.0
2006-12-13 06:30:00,97.428,97.466,97.42,97.427,869099997.0
2006-12-13 06:35:00,97.43,97.455,97.407,97.427,942699997.0
2006-12-13 06:40:00,97.43,97.451,97.408,97.427,1111199993.0
2006-12-13 06:45:00,97.403,97.45,97.403,97.44,801699996.0
2006-12-13 06:50:00,97.435,97.455,97.414,97.422,1099599992.0
2006-12-13 06:55:00,97.432,97.462,97.412,97.456,1107099997.0
2006-12-13 07:00:00,97.44,97.47,97.436,97.468,1141999997.0
2006-12-13 07:05:00,97.426,97.476,97.418,97.469,1190800004.0
2006-12-13 07:10:00,97.451,97.49,97.444,97.471,1287099999.0
2006-12-13 07:15:00,97.5,97.543,97.494,97.519,1132599996.0
2006-12-13 07:20:00,97.506,97.524,97.472,97.477,920499994.0
2006-12-13 07:25:00,97.479,97.49,97.447,97.484,921399991.0
2006-12-13 07:30:00,97.468,97.499,97.432,97.49,828499995.0
2006-12-13 07:35:00,97.472,97.499,97.455,97.489,1006599997.0
2006-12-13 07:40:00,97.484,97.498,97.455,97.466,960599994.0
2006-12-13 07:45:00,97.452,97.487,97.452,97.462,947300000.0
2006-12-13 07:50:00,97.473,97.491,97.443,97.465,1245300000.0
2006-12-13 07:55:00,97.481,97.481,97.42,97.437,1115899996.0
2006-12-13 08:00:00,97.453,97.477,97.436,97.452,898900000.0
2006-12-13 08:05:00,97.456,97.463,97.416,97.436,900000003.0
2006-12-13 08:10:00,97.42,97.457,97.411,97.417,1021999998.0
2006-12-13 08:15:00,97.433,97.446,97.385,97.4,1056400001.0
2006-12-13 08:20:00,97.409,97.447,97.401,97.444,1408999988.0
2006-12-13 08:25:00,97.445,97.464,97.415,97.462,960200003.0
2006-12-13 08:30:00,97.464,97.464,97.405,97.443,1201999994.0
2006-12-13 08:35:00,97.425,97.457,97.419,97.446,1231900004.0
2006-12-13 08:40:00,97.451,97.457,97.393,97.416,1034299992.0
2006-12-13 08:45:00,97.435,97.455,97.398,97.438,996899992.0
2006-12-13 08:50:00,97.397,97.431,97.372,97.428,1033499994.0
2006-12-13 08:55:00,97.415,97.44,97.395,97.41,969499998.0
2006-12-13 09:00:00,97.43,97.44,97.403,97.418,976799992.0
2006-12-13 09:05:00,97.408,97.435,97.372,97.419,1215699993.0
2006-12-13 09:10:00,97.423,97.444,97.406,97.414,1181299994.0
2006-12-13 09:15:00,97.418,97.462,97.414,97.452,1364200001.0
2006-12-13 09:20:00,97.445,97.47,97.432,97.443,1330800000.0
2006-12-13 09:25:00,97.441,97.484,97.41,97.48,1338199999.0
2006-12-13 09:30:00,97.459,97.513,97.442,97.503,1186199991.0
2006-12-13 09:35:00,97.48,97.507,97.425,97.459,1260299989.0
2006-12-13 09:40:00,97.458,97.473,97.415,97.452,1294899997.0
2006-12-13 09:45:00,97.451,97.466,97.408,97.425,1245400001.0
2006-12-13 09:50:00,97.426,97.44,97.399,97.434,1217899992.0
2006-12-13 09:55:00,97.436,97.439,97.327,97.339,1202499997.0
2006-12-13 10:00:00,97.338,97.361,97.301,97.332,850799999.0
2006-12-13 10:05:00,97.324,97.363,97.311,97.363,898800000.0
2006-12-13 10:10:00,97.355,97.363,97.311,97.326,975999999.0
2006-12-13 10:15:00,97.317,97.367,97.291,97.345,1311699999.0
2006-12-13 10:20:00,97.351,97.37,97.325,97.352,1397699994.0
2006-12-13 10:25:00,97.35,97.374,97.324,97.353,1143000002.0
2006-12-13 10:30:00,97.369,97.383,97.328,97.372,1155100005.0
2006-12-13 10:35:00,97.351,97.433,97.341,97.415,1239600002.0
2006-12-13 10:40:00,97.39,97.424,97.386,97.417,1117999990.0
2006-12-13 10:45:00,97.423,97.448,97.384,97.41,1315399988.0
2006-12-13 10:50:00,97.422,97.431,97.331,97.357,1257700004.0
2006-12-13 10:55:00,97.355,97.405,97.311,97.324,1281899985.0
2006-12-13 11:00:00,97.32,97.355,97.307,97.342,1305999987.0
2006-12-13 11:05:00,97.307,97.37,97.307,97.347,1370700000.0
2006-12-13 11:10:00,97.36,97.385,97.324,97.326,1416899996.0
2006-12-13 11:15:00,97.335,97.374,97.322,97.349,1230799997.0
2006-12-13 11:20:00,97.353,97.41,97.33,97.407,1348299996.0
2006-12-13 11:25:00,97.403,97.407,97.364,97.379,1119600003.0
2006-12-13 11:30:00,97.395,97.415,97.339,97.366,1318100001.0
2006-12-13 11:35:00,97.357,97.383,97.322,97.349,1310400002.0
2006-12-13 11:40:00,97.346,97.36,97.308,97.33,1486899989.0
2006-12-13 11:45:00,97.326,97.367,97.32,97.335,1177999996.0
2006-12-13 11:50:00,97.35,97.379,97.333,97.359,1354899990.0
2006-12-13 11:55:00,97.359,97.39,97.345,97.37,1271299991.0
2006-12-13 12:00:00,97.372,97.395,97.349,97.388,1196400007.0
2006-12-13 12:05:00,97.369,97.4,97.346,97.371,1242799992.0
2006-12-13 12:10:00,97.383,97.389,97.342,97.365,1383999993.0
2006-12-13 12:15:00,97.38,97.38,97.317,97.346,1148499997.0
2006-12-13 12:20:00,97.362,97.388,97.335,97.359,1439399997.0
2006-12-13 12:25:00,97.349,97.375,97.33,97.367,1290300002.0
2006-12-13 12:30:00,97.356,97.38,97.336,97.371,1087599996.0
2006-12-13 12:35:00,97.361,97.404,97.353,97.389,797299996.0
2006-12-13 12:40:00,97.398,97.405,97.369,97.377,1022100002.0
2006-12-13 12:45:00,97.38,97.413,97.368,97.409,1510500003.0
2006-12-13 12:50:00,97.4,97.427,97.351,97.406,1002099994.0
2006-12-13 12:55:00,97.405,97.427,97.38,97.402,1078700005.0
2006-12-13 13:00:00,97.408,97.431,97.391,97.4,1260400000.0
2006-12-13 13:05:00,97.401,97.447,97.399,97.419,1057299997.0
2006-12-13 13:10:00,97.418,97.457,97.402,97.413,1346599989.0
2006-12-13 13:15:00,97.42,97.442,97.373,97.42,1070599995.0
2006-12-13 13:20:00,97.437,97.454,97.402,97.433,1261899996.0
2006-12-13 13:25:00,97.433,97.433,97.363,97.406,1471699992.0
2006-12-13 13:30:00,97.405,97.415,97.346,97.356,1010499986.0
2006-12-13 13:35:00,97.374,97.385,97.35,97.379,1324799996.0
2006-12-13 13:40:00,97.369,97.401,97.353,97.401,1232799997.0
2006-12-13 13:45:00,97.392,97.413,97.349,97.382,1079500000.0
2006-12-13 13:50:00,97.37,97.393,97.352,97.388,1128699992.0
2006-12-13 13:55:00,97.393,97.4,97.36,97.399,1186899997.0
2006-12-13 14:00:00,97.395,97.416,97.363,97.382,1036199995.0
2006-12-13 14:05:00,97.371,97.393,97.363,97.37,901600006.0
2006-12-13 14:10:00,97.385,97.413,97.355,97.404,945500000.0
2006-12-13 14:15:00,97.378,97.397,97.357,97.361,1237700000.0
2006-12-13 14:20:00,97.382,97.392,97.34,97.382,1129199997.0
2006-12-13 14:25:00,97.342,97.371,97.317,97.364,1059199987.0
2006-12-13 14:30:00,97.351,97.363,97.282,97.331,1056299994.0
2006-12-13 14:35:00,97.357,97.369,97.308,97.342,880500003.0
2006-12-13 14:40:00,97.353,97.381,97.334,97.381,1059800004.0
2006-12-13 14:45:00,97.364,97.381,97.33,97.336,1062099997.0
2006-12-13 14:50:00,97.359,97.373,97.299,97.373,1322699999.0
2006-12-13 14:55:00,97.365,97.4,97.328,97.353,1318700006.0
2006-12-13 15:00:00,97.354,97.376,97.331,97.367,843199995.0
2006-12-13 15:05:00,97.362,97.38,97.336,97.347,874399995.0
2006-12-13 15:10:00,97.348,97.377,97.336,97.366,1135900001.0
2006-12-13 15:15:00,97.361,97.377,97.331,97.339,1458599996.0
2006-12-13 15:20:00,97.363,97.37,97.286,97.349,1228000001.0
2006-12-13 15:25:00,97.33,97.359,97.305,97.357,1281499998.0
2006-12-13 15:30:00,97.286,97.343,97.236,97.253,1197699995.0
2006-12-13 15:35:00,97.229,97.236,97.146,97.175,1265200001.0
2006-12-13 15:40:00,97.199,97.275,97.186,97.26,1353700004.0
2006-12-13 15:45:00,97.234,97.268,97.201,97.221,1141799999.0
2006-12-13 15:50:00,97.234,97.269,97.205,97.227,1265199997.0
2006-12-13 15:55:00,97.236,97.285,97.223,97.266,1043999997.0
2006-12-13 16:00:00,97.235,97.281,97.23,97.251,1080799999.0
2006-12-13 16:05:00,97.286,97.302,97.24,97.24,1089000006.0
2006-12-13 16:10:00,97.246,97.272,97.205,97.253,1300699992.0
2006-12-13 16:15:00,97.268,97.272,97.198,97.236,1097099998.0
2006-12-13 16:20:00,97.215,97.256,97.191,97.215,1100899993.0
2006-12-13 16:25:00,97.223,97.237,97.176,97.184,994399995.0
2006-12-13 16:30:00,97.187,97.212,97.173,97.18,875199994.0
2006-12-13 16:35:00,97.194,97.223,97.176,97.176,1456299997.0
2006-12-13 16:40:00,97.191,97.219,97.168,97.173,1390200005.0
2006-12-13 16:45:00,97.188,97.207,97.126,97.133,1331799997.0
2006-12-13 16:50:00,97.146,97.159,97.104,97.122,1089799996.0
2006-12-13 16:55:00,97.136,97.187,97.125,97.135,1303299993.0
2006-12-13 17:00:00,97.146,97.194,97.127,97.174,1003299997.0
2006-12-13 17:05:00,97.177,97.281,97.176,97.271,1067099991.0
2006-12-13 17:10:00,97.268,97.292,97.229,97.263,1151800003.0
2006-12-13 17:15:00,97.25,97.29,97.233,97.261,1105400001.0
2006-12-13 17:20:00,97.27,97.28,97.219,97.23,708099999.0
2006-12-13 17:25:00,97.212,97.244,97.196,97.231,1176499995.0
2006-12-13 17:30:00,97.194,97.241,97.193,97.207,1297600010.0
2006-12-13 17:35:00,97.204,97.235,97.179,97.179,1228999999.0
2006-12-13 17:40:00,97.197,97.247,97.197,97.236,1137600001.0
2006-12-13 17:45:00,97.235,97.288,97.217,97.27,1127899993.0
2006-12-13 17:50:00,97.263,97.296,97.242,97.257,1066900003.0
2006-12-13 17:55:00,97.27,97.322,97.234,97.234,943900000.0
2006-12-13 18:00:00,97.213,97.33,97.199,97.3,8619299975.0
2006-12-13 18:05:00,97.33,97.34,97.263,97.271,10667999965.0
2006-12-13 18:10:00,97.277,97.33,97.237,97.33,6812999982.0
2006-12-13 18:15:00,97.31,97.35,97.247,97.34,5875700016.0
2006-12-13 18:20:00,97.257,97.36,97.244,97.309,9486399967.0
2006-12-13 18:25:00,97.29,97.324,97.268,97.298,7913499967.0
2006-12-13 18:30:00,97.294,97.36,97.264,97.293,8162599952.0
2006-12-13 18:35:00,97.277,97.315,97.26,97.277,5476799979.0
2006-12-13 18:40:00,97.289,97.331,97.269,97.298,5271199981.0
2006-12-13 18:45:00,97.302,97.337,97.292,97.315,3018900000.0
2006-12-13 18:50:00,97.31,97.335,97.261,97.279,6446999998.0
2006-12-13 18:55:00,97.289,97.313,97.269,97.292,5131199985.0
2006-12-13 19:00:00,97.292,97.314,97.275,97.303,1908800005.0
2006-12-13 19:05:00,97.286,97.335,97.284,97.325,5730400000.0
2006-12-13 19:10:00,97.33,97.356,97.296,97.315,1657600002.0
2006-12-13 19:15:00,97.316,97.346,97.289,97.318,3618499976.0
2006-12-13 19:20:00,97.33,97.355,97.316,97.347,4232099996.0
2006-12-13 19:25:00,97.334,97.363,97.31,97.318,5912100000.0
2006-12-13 19:30:00,97.335,97.368,97.321,97.34,4305499966.0
2006-12-13 19:35:00,97.347,97.389,97.325,97.328,3151099987.0
2006-12-13 19:40:00,97.317,97.365,97.31,97.34,4060899991.0
2006-12-13 19:45:00,97.344,97.369,97.302,97.337,2961199995.0
2006-12-13 19:50:00,97.338,97.36,97.302,97.325,2756699983.0
2006-12-13 19:55:00,97.307,97.347,97.289,97.31,2817499964.0
2006-12-13 20:00:00,97.307,97.321,97.269,97.306,2486000002.0
2006-12-13 20:05:00,97.303,97.322,97.27,97.307,3319599993.0
2006-12-13 20:10:00,97.31,97.323,97.265,97.285,5128799997.0
2006-12-13 20:15:00,97.286,97.323,97.26,97.29,4688999997.0
2006-12-13 20:20:00,97.292,97.315,97.265,97.295,4240300002.0
2006-12-13 20:25:00,97.298,97.33,97.283,97.31,4174600003.0
2006-12-13 20:30:00,97.328,97.347,97.3,97.32,4950299987.0
2006-12-13 20:35:00,97.333,97.351,97.311,97.332,4241599998.0
2006-12-13 20:40:00,97.342,97.345,97.29,97.318,5404599999.0
2006-12-13 20:45:00,97.322,97.335,97.286,97.31,4431799979.0
2006-12-13 20:50:00,97.307,97.332,97.289,97.325,4146599994.0
2006-12-13 20:55:00,97.316,97.34,97.299,97.34,7524099980.0
2006-12-13 21:00:00,97.301,97.37,97.283,97.286,4819100006.0
2006-12-13 21:05:00,97.296,97.324,97.275,97.314,2555799990.0
2006-12-13 21:10:00,97.313,97.339,97.299,97.325,3305799982.0
2006-12-13 21:15:00,97.322,97.338,97.286,97.327,4746799977.0
2006-12-13 21:20:00,97.341,97.344,97.283,97.306,7141400012.0
2006-12-13 21:25:00,97.316,97.337,97.293,97.303,3215699996.0
2006-12-13 21:30:00,97.307,97.332,97.283,97.301,2699199990.0
2006-12-13 21:35:00,97.315,97.348,97.292,97.341,1844500006.0
2006-12-13 21:40:00,97.335,97.351,97.302,97.317,3396400009.0
2006-12-13 21:45:00,97.342,97.354,97.313,97.326,3344499998.0
2006-12-13 21:50:00,97.298,97.347,97.295,97.335,1642299998.0
2006-12-13 21:55:00,97.337,97.346,97.296,97.308,1661699985.0
2006-12-13 22:00:00,97.341,97.377,97.318,97.362,3652099993.0
2006-12-13 22:05:00,97.352,97.427,97.352,97.376,1295499995.0
2006-12-13 22:10:00,97.366,97.418,97.349,97.398,1638099995.0
2006-12-13 22:15:00,97.416,97.418,97.368,97.373,1585099999.0
2006-12-13 22:20:00,97.384,97.416,97.373,97.402,1238099991.0
2006-12-13 22:25:00,97.402,97.421,97.351,97.374,1855000001.0
2006-12-13 22:30:00,97.374,97.417,97.372,97.383,1777099989.0
2006-12-13 22:35:00,97.404,97.404,97.337,97.347,1467999998.0
2006-12-13 22:40:00,97.347,97.381,97.333,97.333,1971199993.0
2006-12-13 22:45:00,97.353,97.398,97.322,97.369,2299100002.0
2006-12-13 22:50:00,97.402,97.403,97.325,97.395,1599199998.0
2006-12-13 22:55:00,97.393,97.393,97.308,97.315,1518999998.0
2006-12-13 23:00:00,97.386,97.432,97.358,97.402,967000005.0
2006-12-13 23:05:00,97.395,97.45,97.376,97.45,1170899997.0
2006-12-13 23:10:00,97.44,97.457,97.399,97.413,948800000.0
2006-12-13 23:15:00,97.414,97.431,97.376,97.417,1022200000.0
2006-12-13 23:20:00,97.401,97.424,97.38,97.399,1066699996.0
2006-12-13 23:25:00,97.407,97.426,97.386,97.422,1193499995.0
2006-12-13 23:30:00,97.415,97.431,97.369,97.411,1081299998.0
2006-12-13 23:35:00,97.442,97.462,97.4,97.416,1130100013.0
2006-12-13 23:40:00,97.434,97.447,97.396,97.411,1343999992.0
2006-12-13 23:45:00,97.416,97.434,97.396,97.427,786599995.0
2006-12-13 23:50:00,97.421,97.442,97.401,97.423,900699992.0
2006-12-13 23:55:00,97.422,97.444,97.4,97.41,1145999997.0
2006-12-14 00:00:00,97.403,97.474,97.383,97.431,1341199994.0
2006-12-14 00:05:00,97.422,97.434,97.363,97.379,1044599995.0
2006-12-14 00:10:00,97.379,97.411,97.357,97.38,545699994.0
2006-12-14 00:15:00,97.385,97.414,97.356,97.369,1037900002.0
2006-12-14 00:20:00,97.357,97.41,97.354,97.395,1049099998.0
2006-12-14 00:25:00,97.391,97.405,97.367,97.401,956299999.0
2006-12-14 00:30:00,97.38,97.387,97.311,97.337,1056699993.0
2006-12-14 00:35:00,97.329,97.367,97.328,97.344,1147199992.0
2006-12-14 00:40:00,97.378,97.392,97.338,97.338,1301099997.0
2006-12-14 00:45:00,97.35,97.393,97.336,97.362,1284999991.0
2006-12-14 00:50:00,97.349,97.392,97.331,97.367,1112900006.0
2006-12-14 00:55:00,97.36,97.387,97.331,97.361,1173899996.0
2006-12-14 01:00:00,97.355,97.378,97.328,97.335,1006900001.0
2006-12-14 01:05:00,97.328,97.365,97.322,97.355,962899993.0
2006-12-14 01:10:00,97.354,97.368,97.326,97.352,1068799999.0
2006-12-14 01:15:00,97.361,97.361,97.327,97.34,774999998.0
2006-12-14 01:20:00,97.315,97.368,97.315,97.328,1001899997.0
2006-12-14 01:25:00,97.349,97.362,97.322,97.339,981699991.0
2006-12-14 01:30:00,97.344,97.354,97.312,97.319,1227800001.0
2006-12-14 01:35:00,97.325,97.355,97.31,97.333,1241599998.0
2006-12-14 01:40:00,97.331,97.35,97.316,97.339,974200002.0
2006-12-14 01:45:00,97.322,97.359,97.317,97.349,1338099998.0
2006-12-14 01:50:00,97.343,97.356,97.317,97.326,1293100003.0
2006-12-14 01:55:00,97.336,97.356,97.31,97.339,1495099996.0
2006-12-14 02:00:00,97.33,97.369,97.323,97.363,1054699998.0
2006-12-14 02:05:00,97.346,97.392,97.338,97.383,1119699998.0
2006-12-14 02:10:00,97.376,97.421,97.361,97.395,1381599991.0
2006-12-14 02:15:00,97.398,97.414,97.372,97.398,1266299995.0
2006-12-14 02:20:00,97.382,97.401,97.332,97.332,1425699994.0
2006-12-14 02:25:00,97.357,97.375,97.325,97.349,1122000006.0
2006-12-14 02:30:00,97.357,97.368,97.306,97.342,910599998.0
2006-12-14 02:35:00,97.325,97.374,97.325,97.367,1290599993.0
2006-12-14 02:40:00,97.365,97.375,97.334,97.349,1428800003.0
2006-12-14 02:45:00,97.341,97.377,97.339,97.357,1127399997.0
2006-12-14 02:50:00,97.351,97.377,97.339,97.377,974099996.0
2006-12-14 02:55:00,97.366,97.391,97.34,97.356,1444699978.0
2006-12-14 03:00:00,97.372,97.392,97.339,97.38,1080899992.0
2006-12-14 03:05:00,97.38,97.39,97.306,97.323,980099993.0
2006-12-14 03:10:00,97.333,97.354,97.315,97.326,1407100005.0
2006-12-14 03:15:00,97.326,97.36,97.317,97.327,995700004.0
2006-12-14 03:20:00,97.331,97.358,97.312,97.313,782699998.0
2006-12-14 03:25:00,97.318,97.342,97.286,97.307,1410699995.0
2006-12-14 03:30:00,97.314,97.33,97.291,97.324,1187199993.0
2006-12-14 03:35:00,97.319,97.327,97.28,97.286,986799998.0
2006-12-14 03:40:00,97.309,97.315,97.258,97.291,1112700006.0
2006-12-14 03:45:00,97.277,97.307,97.263,97.298,986199998.0
2006-12-14 03:50:00,97.279,97.302,97.261,97.267,1293399999.0
2006-12-14 03:55:00,97.286,97.312,97.264,97.295,1131799999.0
2006-12-14 04:00:00,97.278,97.305,97.264,97.285,1134899991.0
2006-12-14 04:05:00,97.284,97.332,97.261,97.305,1148600004.0
2006-12-14 04:10:00,97.332,97.347,97.312,97.325,884599998.0
2006-12-14 04:15:00,97.333,97.351,97.313,97.329,1203199995.0
2006-12-14 04:20:00,97.324,97.343,97.301,97.307,1053899999.0
2006-12-14 04:25:00,97.332,97.353,97.313,97.345,1068699996.0
2006-12-14 04:30:00,97.348,97.355,97.322,97.347,717899999.0
2006-12-14 04:35:00,97.346,97.37,97.329,97.33,1166899994.0
2006-12-14 04:40:00,97.356,97.37,97.332,97.35,1100899996.0
2006-12-14 04:45:00,97.367,97.367,97.321,97.339,902999996.0
2006-12-14 04:50:00,97.366,97.369,97.324,97.355,866299999.0
2006-12-14 04:55:00,97.348,97.366,97.318,97.32,723300004.0
2006-12-14 05:00:00,97.318,97.355,97.295,97.326,1054599997.0
2006-12-14 05:05:00,97.322,97.361,97.32,97.335,813199988.0
2006-12-14 05:10:00,97.348,97.354,97.313,97.334,1026500002.0
2006-12-14 05:15:00,97.345,97.355,97.307,97.325,1040099998.0
2006-12-14 05:20:00,97.325,97.352,97.314,97.338,1116399999.0
2006-12-14 05:25:00,97.331,97.363,97.311,97.352,1190999991.0
2006-12-14 05:30:00,97.355,97.368,97.323,97.354,1296999993.0
2006-12-14 05:35:00,97.358,97.378,97.347,97.35,1055899996.0
2006-12-14 05:40:00,97.351,97.387,97.343,97.372,974199995.0
2006-12-14 05:45:00,97.378,97.392,97.321,97.376,1237100011.0
2006-12-14 05:50:00,97.368,97.38,97.332,97.345,1060300002.0
2006-12-14 05:55:00,97.357,97.381,97.333,97.36,1194099990.0
2006-12-14 06:00:00,97.364,97.396,97.351,97.364,1124000005.0
2006-12-14 06:05:00,97.385,97.41,97.37,97.39,1181500003.0
2006-12-14 06:10:00,97.381,97.413,97.345,97.403,1516300003.0
2006-12-14 06:15:00,97.388,97.441,97.378,97.416,1200599997.0
2006-12-14 06:20:00,97.407,97.442,97.401,97.434,1039399999.0
2006-12-14 06:25:00,97.423,97.451,97.402,97.437,1017999998.0
2006-12-14 06:30:00,97.45,97.453,97.424,97.45,838799997.0
2006-12-14 06:35:00,97.465,97.501,97.446,97.481,1164500003.0
2006-12-14 06:40:00,97.481,97.495,97.455,97.469,1090100004.0
2006-12-14 06:45:00,97.457,97.49,97.454,97.472,899499992.0
2006-12-14 06:50:00,97.462,97.49,97.416,97.463,1092100004.0
2006-12-14 06:55:00,97.451,97.473,97.438,97.47,1131599997.0
2006-12-14 07:00:00,97.449,97.468,97.422,97.436,1077399991.0
2006-12-14 07:05:00,97.438,97.442,97.405,97.411,855100001.0
2006-12-14 07:10:00,97.43,97.438,97.381,97.404,1159299995.0
2006-12-14 07:15:00,97.406,97.427,97.385,97.419,1141099986.0
2006-12-14 07:20:00,97.417,97.42,97.379,97.418,1160999994.0
2006-12-14 07:25:00,97.421,97.434,97.393,97.405,1032000001.0
2006-12-14 07:30:00,97.404,97.424,97.367,97.396,916200007.0
2006-12-14 07:35:00,97.413,97.44,97.394,97.404,1043499993.0
2006-12-14 07:40:00,97.406,97.441,97.399,97.43,1206799996.0
2006-12-14 07:45:00,97.419,97.447,97.397,97.446,778699998.0
2006-12-14 07:50:00,97.448,97.448,97.407,97.441,1024199999.0
2006-12-14 07:55:00,97.434,97.447,97.406,97.432,1118800001.0
2006-12-14 08:00:00,97.43,97.48,97.414,97.465,1308099999.0
2006-12-14 08:05:00,97.47,97.478,97.412,97.45,1005399996.0
2006-12-14 08:10:00,97.455,97.456,97.404,97.445,1071899994.0
2006-12-14 08:15:00,97.437,97.461,97.41,97.452,1043700004.0
2006-12-14 08:20:00,97.44,97.456,97.417,97.426,1025499994.0
2006-12-14 08:25:00,97.426,97.472,97.416,97.453,1119099997.0
2006-12-14 08:30:00,97.46,97.485,97.423,97.434,976100004.0
2006-12-14 08:35:00,97.454,97.461,97.419,97.442,1268599993.0
2006-12-14 08:40:00,97.422,97.441,97.399,97.425,1302500002.0
2006-12-14 08:45:00,97.424,97.437,97.388,97.401,1104899999.0
2006-12-14 08:50:00,97.401,97.413,97.355,97.389,1281900001.0
2006-12-14 08:55:00,97.368,97.394,97.343,97.375,1150700001.0
2006-12-14 09:00:00,97.375,97.415,97.346,97.391,1209600000.0
2006-12-14 09:05:00,97.388,97.433,97.363,97.421,1159699990.0
2006-12-14 09:10:00,97.417,97.442,97.385,97.42,1135899995.0
2006-12-14 09:15:00,97.416,97.452,97.396,97.432,982600000.0
2006-12-14 09:20:00,97.447,97.466,97.413,97.465,1211500000.0
2006-12-14 09:25:00,97.46,97.46,97.405,97.419,1292399986.0
2006-12-14 09:30:00,97.398,97.44,97.396,97.432,1299399995.0
2006-12-14 09:35:00,97.404,97.452,97.404,97.415,1052599993.0
2006-12-14 09:40:00,97.432,97.483,97.41,97.477,1070999991.0
2006-12-14 09:45:00,97.472,97.488,97.451,97.477,1234499994.0
2006-12-14 09:50:00,97.465,97.507,97.451,97.493,995699991.0
2006-12-14 09:55:00,97.466,97.511,97.453,97.491,1202499997.0
2006-12-14 10:00:00,97.484,97.529,97.469,97.508,1135099993.0
2006-12-14 10:05:00,97.517,97.579,97.494,97.529,1306299998.0
2006-12-14 10:10:00,97.507,97.531,97.42,97.424,1206499994.0
2006-12-14 10:15:00,97.434,97.451,97.39,97.423,1130800001.0
2006-12-14 10:20:00,97.403,97.419,97.366,97.375,1248599996.0
2006-12-14 10:25:00,97.382,97.416,97.365,97.411,1118399990.0
2006-12-14 10:30:00,97.419,97.429,97.317,97.337,1093399993.0
2006-12-14 10:35:00,97.322,97.337,97.255,97.288,1159200002.0
2006-12-14 10:40:00,97.289,97.32,97.258,97.267,1268000001.0
2006-12-14 10:45:00,97.29,97.304,97.224,97.253,1018299995.0
2006-12-14 10:50:00,97.265,97.284,97.226,97.282,1128700002.0
2006-12-14 10:55:00,97.285,97.365,97.264,97.344,1067699995.0
2006-12-14 11:00:00,97.36,97.36,97.273,97.285,1047699996.0
2006-12-14 11:05:00,97.298,97.316,97.242,97.257,1249699999.0
2006-12-14 11:10:00,97.27,97.296,97.236,97.243,1487499999.0
2006-12-14 11:15:00,97.238,97.26,97.195,97.208,1018599999.0
2006-12-14 11:20:00,97.208,97.22,97.171,97.207,1262700009.0
2006-12-14 11:25:00,97.193,97.225,97.173,97.194,1293699996.0
2006-12-14 11:30:00,97.202,97.213,97.159,97.19,1417500000.0
2006-12-14 11:35:00,97.167,97.231,97.167,97.222,1206000007.0
2006-12-14 11:40:00,97.216,97.235,97.175,97.229,1390300000.0
2006-12-14 11:45:00,97.209,97.229,97.174,97.174,1468499997.0
2006-12-14 11:50:00,97.159,97.191,97.15,97.167,1238299995.0
2006-12-14 11:55:00,97.19,97.19,97.138,97.139,1299300004.0
2006-12-14 12:00:00,97.151,97.159,97.105,97.135,1681200001.0
2006-12-14 12:05:00,97.115,97.185,97.104,97.182,1138300004.0
2006-12-14 12:10:00,97.182,97.198,97.153,97.184,1354099988.0
2006-12-14 12:15:00,97.201,97.202,97.143,97.164,1180099991.0
2006-12-14 12:20:00,97.175,97.232,97.175,97.215,1386899998.0
2006-12-14 12:25:00,97.205,97.228,97.185,97.228,1282799996.0
2006-12-14 12:30:00,97.219,97.246,97.201,97.226,1012299997.0
2006-12-14 12:35:00,97.21,97.228,97.193,97.206,888999997.0
2006-12-14 12:40:00,97.21,97.212,97.149,97.179,916700004.0
2006-12-14 12:45:00,97.18,97.195,97.148,97.18,1511699988.0
2006-12-14 12:50:00,97.17,97.206,97.109,97.164,964799993.0
2006-12-14 12:55:00,97.196,97.221,97.167,97.193,935400007.0
2006-12-14 13:00:00,97.2,97.203,97.169,97.181,1172399991.0
2006-12-14 13:05:00,97.179,97.201,97.105,97.123,1026099996.0
2006-12-14 13:10:00,97.09,97.113,97.019,97.036,1239000001.0
2006-12-14 13:15:00,97.017,97.04,96.965,97.023,888199995.0
2006-12-14 13:20:00,97.046,97.073,97.009,97.047,1132099996.0
2006-12-14 13:25:00,97.056,97.098,97.049,97.086,1101800000.0
2006-12-14 13:30:00,97.077,97.1,97.027,97.042,1079599998.0
2006-12-14 13:35:00,97.015,97.063,96.995,97.043,885100001.0
2006-12-14 13:40:00,97.041,97.065,97.022,97.033,1113099999.0
2006-12-14 13:45:00,97.034,97.06,96.931,96.935,1173799998.0
2006-12-14 13:50:00,96.95,96.989,96.931,96.948,1220999992.0
2006-12-14 13:55:00,96.955,96.969,96.906,96.945,1000399994.0
2006-12-14 14:00:00,96.943,96.943,96.893,96.905,1138800000.0
2006-12-14 14:05:00,96.931,96.937,96.898,96.933,1063899998.0
2006-12-14 14:10:00,96.929,96.982,96.89,96.931,1272499999.0
2006-12-14 14:15:00,96.935,97.01,96.921,96.996,781600000.0
2006-12-14 14:20:00,96.985,97.021,96.969,97.009,1190800000.0
2006-12-14 14:25:00,96.994,97.035,96.983,97.018,1150999993.0
2006-12-14 14:30:00,96.994,97.018,96.935,96.977,1093599991.0
2006-12-14 14:35:00,96.976,97.002,96.94,96.97,1009099995.0
2006-12-14 14:40:00,96.981,96.992,96.944,96.963,978799997.0
2006-12-14 14:45:00,96.963,96.974,96.935,96.935,876499995.0
2006-12-14 14:50:00,96.937,96.962,96.926,96.961,1459000002.0
2006-12-14 14:55:00,96.955,96.989,96.921,96.977,1197099993.0
2006-12-14 15:00:00,96.966,97.001,96.951,96.974,1042799995.0
2006-12-14 15:05:00,96.97,96.984,96.932,96.954,1151899995.0
2006-12-14 15:10:00,96.952,96.995,96.935,96.952,931799993.0
2006-12-14 15:15:00,96.944,96.966,96.92,96.937,1467800010.0
2006-12-14 15:20:00,96.942,96.978,96.92,96.953,1187699998.0
2006-12-14 15:25:00,96.932,96.96,96.888,96.92,1328000007.0
2006-12-14 15:30:00,96.894,96.922,96.852,96.908,968399996.0
2006-12-14 15:35:00,96.905,96.927,96.87,96.898,987099995.0
2006-12-14 15:40:00,96.909,96.953,96.899,96.952,1317699995.0
2006-12-14 15:45:00,96.939,96.982,96.919,96.937,1173000007.0
2006-12-14 15:50:00,96.942,96.959,96.866,96.891,1234699993.0
2006-12-14 15:55:00,96.922,96.936,96.875,96.921,939199995.0
2006-12-14 16:00:00,96.922,96.99,96.903,96.964,1162699997.0
2006-12-14 16:05:00,96.981,97.005,96.958,96.975,892300000.0
2006-12-14 16:10:00,96.974,97.041,96.947,97.03,1006499991.0
2006-12-14 16:15:00,97.034,97.063,97.002,97.053,1082700001.0
2006-12-14 16:20:00,97.043,97.076,97.027,97.054,937799996.0
2006-12-14 16:25:00,97.062,97.068,97.0,97.017,1105999994.0
2006-12-14 16:30:00,97.022,97.026,96.987,96.994,976499997.0
2006-12-14 16:35:00,97.022,97.047,97.004,97.016,1187000006.0
2006-12-14 16:40:00,97.025,97.025,96.974,97.003,1176799994.0
2006-12-14 16:45:00,97.009,97.047,96.986,97.01,1398700005.0
2006-12-14 16:50:00,97.025,97.04,96.985,96.998,1252100004.0
2006-12-14 16:55:00,97.008,97.017,96.967,97.001,1227700000.0
2006-12-14 17:00:00,96.97,97.024,96.946,97.01,1020899998.0
2006-12-14 17:05:00,97.001,97.017,96.972,97.017,1223500000.0
2006-12-14 17:10:00,97.02,97.042,96.993,97.041,1211499997.0
2006-12-14 17:15:00,97.027,97.045,96.996,97.01,1239700001.0
2006-12-14 17:20:00,96.994,97.024,96.968,96.981,1012600002.0
2006-12-14 17:25:00,97.005,97.013,96.932,96.96,1150900000.0
2006-12-14 17:30:00,96.941,96.962,96.868,96.92,1234900000.0
2006-12-14 17:35:00,96.908,96.924,96.872,96.898,1264600007.0
2006-12-14 17:40:00,96.896,96.959,96.868,96.932,1188699990.0
2006-12-14 17:45:00,96.927,96.941,96.888,96.892,1124099990.0
2006-12-14 17:50:00,96.918,96.95,96.891,96.937,1205899998.0
2006-12-14 17:55:00,96.925,96.941,96.88,96.88,910799997.0
2006-12-14 18:00:00,96.901,96.97,96.875,96.95,8273599954.0
2006-12-14 18:05:00,96.94,96.95,96.882,96.896,9931499940.0
2006-12-14 18:10:00,96.89,96.98,96.851,96.96,6487699985.0
2006-12-14 18:15:00,96.97,96.97,96.856,96.908,6266899976.0
2006-12-14 18:20:00,96.89,96.95,96.866,96.94,8577599963.0
2006-12-14 18:25:00,96.95,96.95,96.833,96.875,7616399984.0
2006-12-14 18:30:00,96.874,96.95,96.857,96.901,8278299987.0
2006-12-14 18:35:00,96.899,96.917,96.815,96.856,5640699970.0
2006-12-14 18:40:00,96.84,96.894,96.84,96.855,5103699977.0
2006-12-14 18:45:00,96.862,96.902,96.859,96.87,3170600008.0
2006-12-14 18:50:00,96.865,96.931,96.865,96.906,6138899981.0
2006-12-14 18:55:00,96.903,96.971,96.894,96.948,5221800005.0
2006-12-14 19:00:00,96.946,96.964,96.922,96.931,1971099989.0
2006-12-14 19:05:00,96.928,96.95,96.905,96.923,5652999985.0
2006-12-14 19:10:00,96.94,96.971,96.935,96.953,1931300007.0
2006-12-14 19:15:00,96.952,96.981,96.935,96.952,4253200002.0
2006-12-14 19:20:00,96.968,96.979,96.913,96.953,3860400001.0
2006-12-14 19:25:00,96.934,96.954,96.905,96.928,5913199996.0
2006-12-14 19:30:00,96.925,96.951,96.912,96.916,4506699987.0
2006-12-14 19:35:00,96.913,96.938,96.889,96.916,3439799987.0
2006-12-14 19:40:00,96.896,96.932,96.876,96.891,4348100006.0
2006-12-14 19:45:00,96.867,96.908,96.854,96.892,3200599985.0
2006-12-14 19:50:00,96.893,96.943,96.871,96.92,2812799988.0
2006-12-14 19:55:00,96.932,96.935,96.884,96.91,3193000001.0
2006-12-14 20:00:00,96.91,96.933,96.899,96.915,2650799987.0
2006-12-14 20:05:00,96.918,96.943,96.889,96.926,2718299984.0
2006-12-14 20:10:00,96.923,96.946,96.882,96.939,5136099993.0
2006-12-14 20:15:00,96.937,96.96,96.91,96.937,4326700013.0
2006-12-14 20:20:00,96.95,97.004,96.924,97.004,4020899995.0
2006-12-14 20:25:00,97.008,97.025,96.94,96.97,5595799981.0
2006-12-14 20:30:00,96.98,97.022,96.957,96.977,4925099988.0
2006-12-14 20:35:00,96.964,96.986,96.916,96.955,4423800002.0
2006-12-14 20:40:00,96.937,96.969,96.927,96.969,5314299997.0
2006-12-14 20:45:00,96.967,96.977,96.929,96.95,4714399993.0
2006-12-14 20:50:00,96.95,96.988,96.939,96.961,4229999987.0
2006-12-14 20:55:00,96.948,97.05,96.912,96.947,7787599974.0
2006-12-14 21:00:00,97.06,97.06,96.924,96.947,3304899981.0
2006-12-14 21:05:00,96.932,96.963,96.926,96.945,2390199999.0
2006-12-14 21:10:00,96.948,97.017,96.921,96.993,3396400000.0
2006-12-14 21:15:00,96.989,97.01,96.948,97.008,5016699974.0
2006-12-14 21:20:00,97.0,97.009,96.95,96.963,7265099983.0
2006-12-14 21:25:00,96.941,96.977,96.936,96.957,3233499983.0
2006-12-14 21:30:00,96.963,96.983,96.951,96.975,2469399987.0
2006-12-14 21:35:00,96.986,96.994,96.94,96.964,1818000011.0
2006-12-14 21:40:00,96.96,96.986,96.933,96.962,3383699985.0
2006-12-14 21:45:00,96.964,96.98,96.927,96.96,3447699990.0
2006-12-14 21:50:00,96.964,96.997,96.942,96.975,1374199989.0
2006-12-14 21:55:00,96.981,97.063,96.966,97.031,1561000002.0
2006-12-14 22:00:00,97.044,97.065,97.014,97.027,3590499989.0
2006-12-14 22:05:00,97.043,97.055,97.009,97.03,1156699999.0
2006-12-14 22:10:00,97.019,97.053,96.995,97.002,1625399991.0
2006-12-14 22:15:00,97.003,97.03,96.991,96.991,1522499992.0
2006-12-14 22:20:00,97.008,97.008,96.966,96.99,1277599998.0
2006-12-14 22:25:00,96.985,96.997,96.953,96.978,1918999997.0
2006-12-14 22:30:00,96.969,97.013,96.959,96.998,1537899987.0
2006-12-14 22:35:00,97.005,97.02,96.969,96.993,1366299994.0
2006-12-14 22:40:00,96.976,96.993,96.951,96.958,1694400002.0
2006-12-14 22:45:00,96.965,96.983,96.93,96.965,2514899999.0
2006-12-14 22:50:00,96.973,96.992,96.927,96.965,1894700000.0
2006-12-14 22:55:00,96.967,96.983,96.897,96.941,1400200005.0
2006-12-14 23:00:00,96.973,96.99,96.947,96.976,1121999994.0
2006-12-14 23:05:00,96.957,96.988,96.949,96.969,926999991.0
2006-12-14 23:10:00,96.956,96.992,96.956,96.975,1132799996.0
2006-12-14 23:15:00,96.984,97.008,96.95,96.997,1118300009.0
2006-12-14 23:20:00,96.984,97.012,96.979,96.982,1264699999.0
2006-12-14 23:25:00,96.993,97.015,96.963,96.98,1106300006.0
2006-12-14 23:30:00,97.004,97.006,96.957,96.986,1264999997.0
2006-12-14 23:35:00,96.984,96.988,96.936,96.95,1031300002.0
2006-12-14 23:40:00,96.963,96.989,96.929,96.967,1217299990.0
2006-12-14 23:45:00,96.971,96.983,96.941,96.951,923000000.0
2006-12-14 23:50:00,96.962,96.986,96.941,96.97,1050000002.0
2006-12-14 23:55:00,96.976,97.004,96.947,96.965,1128700005.0
2006-12-15 00:00:00,96.967,96.978,96.924,96.947,791700003.0
2006-12-15 00:05:00,96.962,96.981,96.914,96.942,1120000008.0
2006-12-15 00:10:00,96.931,96.959,96.878,96.938,1172799998.0
2006-12-15 00:15:00,96.941,96.949,96.832,96.845,893399994.0
2006-12-15 00:20:00,96.923,96.957,96.907,96.937,1192099985.0
2006-12-15 00:25:00,96.931,96.958,96.902,96.958,1055100003.0
2006-12-15 00:30:00,96.948,96.953,96.904,96.904,846299997.0
2006-12-15 00:35:00,96.942,96.954,96.904,96.952,1152499994.0
2006-12-15 00:40:00,96.954,96.965,96.902,96.941,1262199991.0
2006-12-15 00:45:00,96.941,96.97,96.909,96.94,1267800005.0
2006-12-15 00:50:00,96.937,96.977,96.911,96.966,1019799993.0
2006-12-15 00:55:00,96.945,96.989,96.937,96.975,972599993.0
2006-12-15 01:00:00,96.956,97.009,96.956,96.979,1194599998.0
2006-12-15 01:05:00,96.998,97.012,96.954,96.988,772499998.0
2006-12-15 01:10:00,96.995,97.029,96.967,96.983,884499993.0
2006-12-15 01:15:00,96.995,97.006,96.933,96.953,1329799999.0
2006-12-15 01:20:00,96.931,96.98,96.919,96.953,1101600005.0
2006-12-15 01:25:00,96.941,96.972,96.918,96.955,1178099999.0
2006-12-15 01:30:00,96.975,96.988,96.939,96.955,921100004.0
2006-12-15 01:35:00,96.948,96.98,96.915,96.964,1075800000.0
2006-12-15 01:40:00,96.97,97.012,96.938,96.952,1001599998.0
2006-12-15 01:45:00,96.944,96.993,96.936,96.954,1093999990.0
2006-12-15 01:50:00,96.946,97.031,96.946,96.988,1316799988.0
2006-12-15 01:55:00,96.952,97.007,96.917,97.007,1608499998.0
2006-12-15 02:00:00,97.004,97.031,96.965,96.973,1271999994.0
2006-12-15 02:05:00,96.954,97.041,96.954,97.026,1188999986.0
2006-12-15 02:10:00,97.016,97.052,96.989,97.052,1186999994.0
2006-12-15 02:15:00,97.049,97.059,97.003,97.054,1152599998.0
2006-12-15 02:20:00,97.046,97.108,97.037,97.069,1037199995.0
2006-12-15 02:25:00,97.081,97.116,97.044,97.083,1156400004.0
2006-12-15 02:30:00,97.069,97.109,97.01,97.031,1201099997.0
2006-12-15 02:35:00,97.043,97.071,97.012,97.055,1200799999.0
2006-12-15 02:40:00,97.035,97.076,97.031,97.059,1373199991.0
2006-12-15 02:45:00,97.046,97.081,97.03,97.058,837999994.0
2006-12-15 02:50:00,97.064,97.116,97.049,97.097,1166799991.0
2006-12-15 02:55:00,97.135,97.174,97.115,97.133,1215799994.0
2006-12-15 03:00:00,97.108,97.13,97.06,97.102,1187799993.0
2006-12-15 03:05:00,97.113,97.125,97.075,97.103,1341099995.0
2006-12-15 03:10:00,97.099,97.109,97.055,97.066,1241499998.0
2006-12-15 03:15:00,97.071,97.09,97.037,97.053,932300003.0
2006-12-15 03:20:00,97.056,97.066,96.963,97.064,882299998.0
2006-12-15 03:25:00,97.068,97.07,97.035,97.051,1302499994.0
2006-12-15 03:30:00,97.05,97.065,97.023,97.044,1283099993.0
2006-12-15 03:35:00,97.036,97.07,97.025,97.046,1042800002.0
2006-12-15 03:40:00,97.047,97.068,96.996,97.036,1021199994.0
2006-12-15 03:45:00,97.037,97.05,96.99,97.02,1170299996.0
2006-12-15 03:50:00,97.02,97.047,97.007,97.017,1127200013.0
2006-12-15 03:55:00,97.033,97.052,97.01,97.022,746899996.0
2006-12-15 04:00:00,97.019,97.042,96.996,97.002,725600001.0
2006-12-15 04:05:00,97.006,97.028,96.99,97.018,1126099996.0
2006-12-15 04:10:00,97.006,97.053,97.006,97.032,826999991.0
2006-12-15 04:15:00,97.045,97.045,96.968,96.968,1300199998.0
2006-12-15 04:20:00,96.961,96.983,96.916,96.928,1260500004.0
2006-12-15 04:25:00,96.949,96.982,96.926,96.975,1203399999.0
2006-12-15 04:30:00,96.961,97.015,96.961,96.99,938399994.0
2006-12-15 04:35:00,97.008,97.039,96.989,97.019,1122299996.0
2006-12-15 04:40:00,97.004,97.052,96.991,97.028,1344499994.0
2006-12-15 04:45:00,97.023,97.042,96.995,97.031,922899999.0
2006-12-15 04:50:00,97.019,97.039,97.0,97.03,1112800002.0
2006-12-15 04:55:00,97.009,97.048,97.001,97.014,894499994.0
2006-12-15 05:00:00,97.014,97.053,96.982,97.031,773700000.0
2006-12-15 05:05:00,97.022,97.051,97.0,97.037,916399997.0
2006-12-15 05:10:00,97.024,97.061,97.009,97.045,999800001.0
2006-12-15 05:15:00,97.058,97.07,97.023,97.046,881200005.0
2006-12-15 05:20:00,97.058,97.071,97.024,97.037,919199994.0
2006-12-15 05:25:00,97.051,97.074,97.024,97.055,842100000.0
2006-12-15 05:30:00,97.084,97.099,97.037,97.053,792599997.0
2006-12-15 05:35:00,97.059,97.059,97.018,97.029,896900001.0
2006-12-15 05:40:00,97.033,97.054,97.01,97.032,928700005.0
2006-12-15 05:45:00,97.034,97.044,96.981,97.014,1163800005.0
2006-12-15 05:50:00,97.005,97.033,96.994,97.005,1067600004.0
2006-12-15 05:55:00,97.013,97.039,96.989,97.026,1012699995.0
2006-12-15 06:00:00,97.042,97.051,96.996,97.038,1045099998.0
2006-12-15 06:05:00,97.046,97.052,96.99,97.015,1285999999.0
2006-12-15 06:10:00,97.006,97.018,96.937,96.974,728800002.0
2006-12-15 06:15:00,96.938,97.024,96.938,97.015,1043799999.0
2006-12-15 06:20:00,97.013,97.045,96.995,97.017,860499998.0
2006-12-15 06:25:00,96.974,97.036,96.974,97.018,1019999997.0
2006-12-15 06:30:00,97.016,97.039,96.989,96.995,974000001.0
2006-12-15 06:35:00,97.003,97.026,96.982,97.0,840999996.0
2006-12-15 06:40:00,97.009,97.025,96.987,96.993,843100000.0
2006-12-15 06:45:00,96.982,97.018,96.98,97.0,560299994.0
2006-12-15 06:50:00,96.994,97.023,96.984,97.014,1219400001.0
2006-12-15 06:55:00,97.022,97.034,96.997,97.019,1126599994.0
2006-12-15 07:00:00,97.008,97.044,97.0,97.038,947899997.0
2006-12-15 07:05:00,97.032,97.053,97.013,97.045,777300000.0
2006-12-15 07:10:00,97.037,97.074,96.989,97.039,1387000005.0
2006-12-15 07:15:00,97.057,97.058,97.025,97.044,924900000.0
2006-12-15 07:20:00,97.035,97.061,97.024,97.053,1014200004.0
2006-12-15 07:25:00,97.041,97.078,97.018,97.053,1112299993.0
2006-12-15 07:30:00,97.058,97.087,97.031,97.083,1085199999.0
2006-12-15 07:35:00,97.069,97.087,97.032,97.059,1054600004.0
2006-12-15 07:40:00,97.06,97.069,97.033,97.052,1113100006.0
2006-12-15 07:45:00,97.054,97.059,96.993,97.023,1090100000.0
2006-12-15 07:50:00,97.035,97.035,96.982,96.994,1194099998.0
2006-12-15 07:55:00,97.0,97.012,96.966,97.0,1196099996.0
2006-12-15 08:00:00,96.99,97.025,96.99,96.998,1100699998.0
2006-12-15 08:05:00,96.997,97.019,96.977,97.01,1083999998.0
2006-12-15 08:10:00,97.014,97.023,96.966,96.989,907399992.0
2006-12-15 08:15:00,96.984,97.008,96.956,96.968,978299993.0
2006-12-15 08:20:00,96.993,97.013,96.976,96.993,954699992.0
2006-12-15 08:25:00,96.975,97.012,96.966,96.997,1346200000.0
2006-12-15 08:30:00,96.996,96.996,96.954,96.959,855299998.0
2006-12-15 08:35:00,96.948,96.989,96.934,96.976,1220999986.0
2006-12-15 08:40:00,96.973,97.02,96.961,96.975,1259800000.0
2006-12-15 08:45:00,96.993,97.026,96.979,97.026,1196900001.0
2006-12-15 08:50:00,96.99,97.031,96.983,97.022,987599997.0
2006-12-15 08:55:00,97.02,97.055,96.989,97.027,1050999997.0
2006-12-15 09:00:00,97.04,97.068,97.013,97.054,1181999988.0
2006-12-15 09:05:00,97.057,97.1,97.023,97.097,1113599998.0
2006-12-15 09:10:00,97.073,97.102,97.033,97.048,1233199994.0
2006-12-15 09:15:00,97.059,97.059,97.013,97.033,950000004.0
2006-12-15 09:20:00,97.058,97.095,97.022,97.085,1305600000.0
2006-12-15 09:25:00,97.092,97.152,97.067,97.119,1261199998.0
2006-12-15 09:30:00,97.102,97.14,97.088,97.12,1217999999.0
2006-12-15 09:35:00,97.088,97.121,97.074,97.092,1344599993.0
2006-12-15 09:40:00,97.102,97.108,97.04,97.064,1318700009.0
2006-12-15 09:45:00,97.075,97.135,97.046,97.092,1124899996.0
2006-12-15 09:50:00,97.12,97.154,97.044,97.053,1166599991.0
2006-12-15 09:55:00,97.03,97.093,97.03,97.036,1156799997.0
2006-12-15 10:00:00,97.045,97.104,97.045,97.083,1164899996.0
2006-12-15 10:05:00,97.096,97.138,97.078,97.127,994699990.0
2006-12-15 10:10:00,97.12,97.123,97.065,97.093,1087999986.0
2006-12-15 10:15:00,97.08,97.092,97.035,97.035,1063999999.0
2006-12-15 10:20:00,97.046,97.057,97.005,97.044,1290399998.0
2006-12-15 10:25:00,97.05,97.05,97.0,97.014,1024300000.0
2006-12-15 10:30:00,97.02,97.087,97.007,97.073,1252099996.0
2006-12-15 10:35:00,97.095,97.097,97.042,97.056,920200006.0
2006-12-15 10:40:00,97.047,97.11,97.047,97.079,918500001.0
2006-12-15 10:45:00,97.113,97.162,97.1,97.144,1097400003.0
2006-12-15 10:50:00,97.163,97.208,97.149,97.187,1483799994.0
2006-12-15 10:55:00,97.21,97.245,97.18,97.198,1132699997.0
2006-12-15 11:00:00,97.191,97.218,97.152,97.152,887899999.0
2006-12-15 11:05:00,97.159,97.2,97.121,97.121,1502400000.0
2006-12-15 11:10:00,97.12,97.191,97.065,97.177,1363499994.0
2006-12-15 11:15:00,97.168,97.177,97.121,97.121,1309399997.0
2006-12-15 11:20:00,97.133,97.163,97.108,97.129,1300599996.0
2006-12-15 11:25:00,97.123,97.139,96.972,96.987,1449999988.0
2006-12-15 11:30:00,96.963,97.027,96.946,97.026,1439199992.0
2006-12-15 11:35:00,97.006,97.039,96.987,97.039,1358199981.0
2006-12-15 11:40:00,97.035,97.035,96.992,97.01,1463900001.0
2006-12-15 11:45:00,97.007,97.025,96.957,96.975,1189599999.0
2006-12-15 11:50:00,96.975,96.984,96.911,96.93,1181799993.0
2006-12-15 11:55:00,96.912,96.969,96.912,96.925,1277299995.0
2006-12-15 12:00:00,96.92,96.98,96.908,96.969,1029099999.0
2006-12-15 12:05:00,96.948,97.015,96.931,96.994,1111300000.0
2006-12-15 12:10:00,96.997,97.013,96.937,96.945,1318899985.0
2006-12-15 12:15:00,96.947,96.977,96.922,96.97,1043700011.0
2006-12-15 12:20:00,96.954,96.974,96.921,96.957,1272099995.0
2006-12-15 12:25:00,96.962,96.975,96.926,96.94,1171099998.0
2006-12-15 12:30:00,96.946,96.951,96.9,96.92,1216800006.0
2006-12-15 12:35:00,96.934,96.939,96.872,96.887,1131799997.0
2006-12-15 12:40:00,96.881,96.915,96.876,96.893,1086399999.0
2006-12-15 12:45:00,96.89,96.949,96.889,96.929,1381300005.0
2006-12-15 12:50:00,96.943,97.01,96.931,97.01,1043299998.0
2006-12-15 12:55:00,96.996,97.015,96.952,96.961,1179700000.0
2006-12-15 13:00:00,96.981,97.007,96.959,96.969,1145899996.0
2006-12-15 13:05:00,96.96,96.976,96.924,96.967,1320099988.0
2006-12-15 13:10:00,96.947,96.986,96.934,96.977,1450699994.0
2006-12-15 13:15:00,96.972,96.984,96.92,96.954,985399998.0
2006-12-15 13:20:00,96.972,96.998,96.954,96.968,1041599997.0
2006-12-15 13:25:00,96.983,97.008,96.956,96.992,1301699998.0
2006-12-15 13:30:00,96.986,97.001,96.944,96.961,1141999992.0
2006-12-15 13:35:00,96.948,96.981,96.941,96.975,987600003.0
2006-12-15 13:40:00,96.96,96.977,96.94,96.952,1020499996.0
2006-12-15 13:45:00,96.948,96.971,96.917,96.935,1088499997.0
2006-12-15 13:50:00,96.931,96.99,96.919,96.961,1398299997.0
2006-12-15 13:55:00,96.973,96.999,96.938,96.958,822399991.0
2006-12-15 14:00:00,96.948,96.974,96.935,96.939,879199999.0
2006-12-15 14:05:00,96.969,96.978,96.937,96.964,1150399997.0
2006-12-15 14:10:00,96.961,96.991,96.934,96.982,1025999997.0
2006-12-15 14:15:00,96.971,96.999,96.945,96.978,1075199999.0
2006-12-15 14:20:00,96.993,97.011,96.959,96.981,1096299986.0
2006-12-15 14:25:00,97.004,97.017,96.969,96.992,1326599998.0
2006-12-15 14:30:00,96.99,97.008,96.929,96.999,1205999995.0
2006-12-15 14:35:00,97.003,97.004,96.953,96.99,1237099994.0
2006-12-15 14:40:00,97.0,97.013,96.968,97.011,798000003.0
2006-12-15 14:45:00,96.995,97.012,96.95,96.97,897699996.0
2006-12-15 14:50:00,96.98,96.991,96.941,96.967,1297899984.0
2006-12-15 14:55:00,96.965,96.985,96.924,96.947,1339200004.0
2006-12-15 15:00:00,96.95,96.997,96.946,96.997,922500004.0
2006-12-15 15:05:00,96.99,97.004,96.948,97.004,932199991.0
2006-12-15 15:10:00,97.003,97.014,96.973,96.988,792599997.0
2006-12-15 15:15:00,97.004,97.012,96.966,96.984,1357000002.0
2006-12-15 15:20:00,96.966,97.033,96.958,97.029,1177800010.0
2006-12-15 15:25:00,97.027,97.121,97.012,97.053,1284999991.0
2006-12-15 15:30:00,97.09,97.235,97.089,97.12,1359799996.0
2006-12-15 15:35:00,97.104,97.205,97.094,97.193,1106199987.0
2006-12-15 15:40:00,97.182,97.213,97.154,97.191,1297599999.0
2006-12-15 15:45:00,97.165,97.222,97.144,97.155,1140900000.0
2006-12-15 15:50:00,97.177,97.18,97.033,97.065,1581100007.0
2006-12-15 15:55:00,97.061,97.096,97.045,97.047,1234399996.0
2006-12-15 16:00:00,97.023,97.09,96.947,96.962,1468700005.0
2006-12-15 16:05:00,96.939,96.958,96.898,96.906,1133499994.0
2006-12-15 16:10:00,96.907,96.927,96.821,96.896,1447099986.0
2006-12-15 16:15:00,96.871,96.886,96.742,96.792,1037099987.0
2006-12-15 16:20:00,96.808,96.838,96.754,96.824,1307799998.0
2006-12-15 16:25:00,96.835,96.857,96.751,96.769,1077199993.0
2006-12-15 16:30:00,96.758,96.762,96.699,96.716,923200002.0
2006-12-15 16:35:00,96.739,96.769,96.662,96.675,1400499991.0
2006-12-15 16:40:00,96.693,96.693,96.624,96.672,1192500000.0
2006-12-15 16:45:00,96.637,96.66,96.545,96.555,1258700005.0
2006-12-15 16:50:00,96.534,96.548,96.467,96.517,1277099999.0
2006-12-15 16:55:00,96.535,96.574,96.512,96.544,1114700004.0
2006-12-15 17:00:00,96.528,96.603,96.489,96.489,1160200003.0
2006-12-15 17:05:00,96.506,96.528,96.357,96.402,1106399993.0
2006-12-15 17:10:00,96.391,96.457,96.366,96.447,1307699997.0
2006-12-15 17:15:00,96.43,96.469,96.402,96.417,1224399987.0
2006-12-15 17:20:00,96.393,96.447,96.384,96.403,1083999995.0
2006-12-15 17:25:00,96.367,96.398,96.308,96.352,847299997.0
2006-12-15 17:30:00,96.324,96.364,96.25,96.25,1204200005.0
2006-12-15 17:35:00,96.22,96.346,96.208,96.346,1320499998.0
2006-12-15 17:40:00,96.321,96.365,96.293,96.313,1283900000.0
2006-12-15 17:45:00,96.325,96.346,96.293,96.305,1185999997.0
2006-12-15 17:50:00,96.337,96.38,96.304,96.363,1192099993.0
2006-12-15 17:55:00,96.395,96.43,96.351,96.365,1221599988.0
2006-12-15 18:00:00,96.322,96.51,96.321,96.48,7992699977.0
2006-12-15 18:05:00,96.49,96.54,96.47,96.51,9472999965.0
2006-12-15 18:10:00,96.466,96.55,96.432,96.54,7171599977.0
2006-12-15 18:15:00,96.53,96.57,96.467,96.505,7061899968.0
2006-12-15 18:20:00,96.51,96.6,96.482,96.59,7258100011.0
2006-12-15 18:25:00,96.58,96.63,96.473,96.491,6344100015.0
2006-12-15 18:30:00,96.502,96.65,96.478,96.64,8352599990.0
2006-12-15 18:35:00,96.485,96.516,96.451,96.502,5691999983.0
2006-12-15 18:40:00,96.491,96.528,96.447,96.48,5321699986.0
2006-12-15 18:45:00,96.48,96.493,96.45,96.478,2912299993.0
2006-12-15 18:50:00,96.457,96.499,96.452,96.459,6729399990.0
2006-12-15 18:55:00,96.467,96.495,96.46,96.492,4837899986.0
2006-12-15 19:00:00,96.469,96.49,96.437,96.455,2000399993.0
2006-12-15 19:05:00,96.455,96.523,96.447,96.495,5718899972.0
2006-12-15 19:10:00,96.519,96.53,96.476,96.528,1851800002.0
2006-12-15 19:15:00,96.524,96.581,96.508,96.551,4068699988.0
2006-12-15 19:20:00,96.565,96.595,96.554,96.586,4031999980.0
2006-12-15 19:25:00,96.57,96.644,96.544,96.617,5833499995.0
2006-12-15 19:30:00,96.623,96.642,96.589,96.611,4367599989.0
2006-12-15 19:35:00,96.609,96.632,96.573,96.59,3547599997.0
2006-12-15 19:40:00,96.606,96.659,96.585,96.597,4313399974.0
2006-12-15 19:45:00,96.598,96.634,96.589,96.601,2946999978.0
2006-12-15 19:50:00,96.574,96.61,96.564,96.572,2657999986.0
2006-12-15 19:55:00,96.585,96.638,96.566,96.596,3024199992.0
2006-12-15 20:00:00,96.578,96.637,96.578,96.601,2714699989.0
2006-12-15 20:05:00,96.611,96.624,96.561,96.561,2890199995.0
2006-12-15 20:10:00,96.58,96.596,96.533,96.569,5127900008.0
2006-12-15 20:15:00,96.58,96.623,96.55,96.588,4400899974.0
2006-12-15 20:20:00,96.578,96.599,96.531,96.554,3881000003.0
2006-12-15 20:25:00,96.564,96.65,96.544,96.65,6405599988.0
2006-12-15 20:30:00,96.67,96.67,96.582,96.612,5317699990.0
2006-12-15 20:35:00,96.625,96.63,96.579,96.63,4458800006.0
2006-12-15 20:40:00,96.613,96.636,96.59,96.626,4945299992.0
2006-12-15 20:45:00,96.623,96.636,96.587,96.615,4599999989.0
2006-12-15 20:50:00,96.631,96.645,96.593,96.631,4398200005.0
2006-12-15 20:55:00,96.627,96.655,96.591,96.625,7379699983.0
2006-12-15 21:00:00,96.637,96.66,96.58,96.601,4517499975.0
2006-12-15 21:05:00,96.602,96.635,96.583,96.598,2329399993.0
2006-12-15 21:10:00,96.584,96.636,96.573,96.608,3622299989.0
2006-12-15 21:15:00,96.604,96.642,96.596,96.62,4702899985.0
2006-12-15 21:20:00,96.617,96.636,96.586,96.636,7304899983.0
2006-12-15 21:25:00,96.637,96.646,96.605,96.619,2972799983.0
2006-12-15 21:30:00,96.635,96.656,96.572,96.59,2707799996.0
2006-12-15 21:35:00,96.603,96.636,96.582,96.616,1707499993.0
2006-12-15 21:40:00,96.61,96.652,96.582,96.638,3555899998.0
2006-12-15 21:45:00,96.618,96.635,96.574,96.579,3295899979.0
2006-12-15 21:50:00,96.595,96.613,96.538,96.613,1478599995.0
2006-12-15 21:55:00,96.612,96.63,96.575,96.62,1721500003.0
2006-12-15 22:00:00,96.615,96.648,96.587,96.6,3875099994.0
2006-12-15 22:05:00,96.596,96.647,96.57,96.62,1187799995.0
2006-12-15 22:10:00,96.651,96.651,96.588,96.601,1306300001.0
2006-12-15 22:15:00,96.597,96.644,96.597,96.637,1281699998.0
2006-12-15 22:20:00,96.64,96.641,96.578,96.601,1124199991.0
2006-12-15 22:25:00,96.604,96.65,96.598,96.612,2017399994.0
2006-12-15 22:30:00,96.623,96.642,96.572,96.572,1769700005.0
2006-12-15 22:35:00,96.588,96.629,96.587,96.61,1423800003.0
2006-12-15 22:40:00,96.589,96.615,96.554,96.589,2004600002.0
2006-12-15 22:45:00,96.594,96.603,96.551,96.591,2190399998.0
2006-12-15 22:50:00,96.592,96.632,96.547,96.61,2050999991.0
2006-12-15 22:55:00,96.609,96.645,96.549,96.557,1379399988.0
2006-12-15 23:00:00,96.598,96.646,96.597,96.603,815999999.0
2006-12-15 23:05:00,96.626,96.659,96.587,96.654,1015300001.0
2006-12-15 23:10:00,96.652,96.688,96.627,96.652,1038499986.0
2006-12-15 23:15:00,96.638,96.695,96.626,96.673,1053699998.0
2006-12-15 23:20:00,96.685,96.724,96.669,96.699,1071699994.0
2006-12-15 23:25:00,96.702,96.723,96.688,96.698,1195600004.0
2006-12-15 23:30:00,96.707,96.724,96.684,96.71,1006600000.0
2006-12-15 23:35:00,96.698,96.716,96.652,96.652,1033499992.0
2006-12-15 23:40:00,96.66,96.703,96.654,96.7,1240299997.0
2006-12-15 23:45:00,96.702,96.713,96.669,96.708,963199998.0
2006-12-15 23:50:00,96.68,96.71,96.674,96.7,830799997.0
2006-12-15 23:55:00,96.673,96.728,96.671,96.72,1266399997.0
2006-12-18 00:00:00,96.503,96.564,96.49,96.555,1082999991.0
2006-12-18 00:05:00,96.533,96.546,96.495,96.495,1115500001.0
2006-12-18 00:10:00,96.538,96.659,96.507,96.508,894299997.0
2006-12-18 00:15:00,96.507,96.55,96.503,96.526,748899994.0
2006-12-18 00:20:00,96.511,96.546,96.496,96.52,840299997.0
2006-12-18 00:25:00,96.53,96.532,96.498,96.522,962200007.0
2006-12-18 00:30:00,96.503,96.54,96.488,96.488,938999998.0
2006-12-18 00:35:00,96.502,96.531,96.495,96.515,1073000000.0
2006-12-18 00:40:00,96.519,96.542,96.496,96.522,944600000.0
2006-12-18 00:45:00,96.522,96.529,96.492,96.498,1043899991.0
2006-12-18 00:50:00,96.497,96.536,96.471,96.511,827799994.0
2006-12-18 00:55:00,96.495,96.529,96.481,96.516,1211399998.0
2006-12-18 01:00:00,96.5,96.548,96.497,96.517,674099995.0
2006-12-18 01:05:00,96.522,96.545,96.509,96.529,1013100003.0
2006-12-18 01:10:00,96.532,96.558,96.509,96.53,978299992.0
2006-12-18 01:15:00,96.566,96.586,96.54,96.558,975799994.0
2006-12-18 01:20:00,96.568,96.587,96.529,96.567,888299999.0
2006-12-18 01:25:00,96.543,96.565,96.516,96.561,944100006.0
2006-12-18 01:30:00,96.575,96.575,96.52,96.538,955199992.0
2006-12-18 01:35:00,96.538,96.571,96.514,96.537,945199989.0
2006-12-18 01:40:00,96.508,96.562,96.504,96.557,867899997.0
2006-12-18 01:45:00,96.532,96.565,96.51,96.558,1295599999.0
2006-12-18 01:50:00,96.531,96.594,96.531,96.571,1181099993.0
2006-12-18 01:55:00,96.583,96.619,96.55,96.606,1547899992.0
2006-12-18 02:00:00,96.606,96.658,96.596,96.636,1120199995.0
2006-12-18 02:05:00,96.647,96.676,96.63,96.665,1135800007.0
2006-12-18 02:10:00,96.642,96.681,96.629,96.666,1173099993.0
2006-12-18 02:15:00,96.648,96.683,96.631,96.648,1277299991.0
2006-12-18 02:20:00,96.637,96.667,96.605,96.638,917300004.0
2006-12-18 02:25:00,96.657,96.66,96.615,96.63,1140899991.0
2006-12-18 02:30:00,96.614,96.654,96.61,96.634,662799994.0
2006-12-18 02:35:00,96.631,96.669,96.628,96.654,1017000001.0
2006-12-18 02:40:00,96.617,96.658,96.61,96.646,1396199994.0
2006-12-18 02:45:00,96.634,96.686,96.634,96.67,1042500000.0
2006-12-18 02:50:00,96.668,96.712,96.641,96.71,1208599994.0
2006-12-18 02:55:00,96.716,96.716,96.608,96.618,1252299998.0
2006-12-18 03:00:00,96.63,96.655,96.601,96.623,936399991.0
2006-12-18 03:05:00,96.636,96.649,96.61,96.624,1064299998.0
2006-12-18 03:10:00,96.616,96.644,96.584,96.636,1187500003.0
2006-12-18 03:15:00,96.613,96.636,96.601,96.61,1300900001.0
2006-12-18 03:20:00,96.62,96.63,96.59,96.613,1293999998.0
2006-12-18 03:25:00,96.618,96.635,96.586,96.631,1146699997.0
2006-12-18 03:30:00,96.638,96.638,96.601,96.616,1223700003.0
2006-12-18 03:35:00,96.613,96.662,96.613,96.62,844799999.0
2006-12-18 03:40:00,96.634,96.684,96.634,96.675,1088599993.0
2006-12-18 03:45:00,96.661,96.676,96.635,96.656,1110099999.0
2006-12-18 03:50:00,96.658,96.685,96.628,96.669,1279099990.0
2006-12-18 03:55:00,96.66,96.695,96.657,96.687,827699992.0
2006-12-18 04:00:00,96.659,96.695,96.638,96.649,810700002.0
2006-12-18 04:05:00,96.662,96.691,96.65,96.67,828799992.0
2006-12-18 04:10:00,96.668,96.687,96.645,96.66,945000005.0
2006-12-18 04:15:00,96.649,96.673,96.644,96.644,995899996.0
2006-12-18 04:20:00,96.627,96.673,96.627,96.646,1357099995.0
2006-12-18 04:25:00,96.653,96.682,96.633,96.675,831099996.0
2006-12-18 04:30:00,96.658,96.677,96.646,96.672,1009900006.0
2006-12-18 04:35:00,96.673,96.699,96.645,96.65,1126699999.0
2006-12-18 04:40:00,96.657,96.705,96.656,96.697,1306499996.0
2006-12-18 04:45:00,96.695,96.695,96.661,96.685,860700001.0
2006-12-18 04:50:00,96.668,96.702,96.664,96.692,950200003.0
2006-12-18 04:55:00,96.682,96.717,96.667,96.713,1246599993.0
2006-12-18 05:00:00,96.715,96.729,96.676,96.701,1003099992.0
2006-12-18 05:05:00,96.718,96.724,96.681,96.7,1063599988.0
2006-12-18 05:10:00,96.712,96.738,96.678,96.738,756000000.0
2006-12-18 05:15:00,96.738,96.738,96.684,96.72,943999996.0
2006-12-18 05:20:00,96.693,96.725,96.684,96.701,912599999.0
2006-12-18 05:25:00,96.717,96.718,96.673,96.708,964100001.0
2006-12-18 05:30:00,96.709,96.721,96.684,96.716,851499996.0
2006-12-18 05:35:00,96.71,96.722,96.693,96.701,771599999.0
2006-12-18 05:40:00,96.717,96.729,96.695,96.702,997000002.0
2006-12-18 05:45:00,96.72,96.72,96.648,96.681,977199998.0
2006-12-18 05:50:00,96.68,96.714,96.663,96.671,1023499994.0
2006-12-18 05:55:00,96.677,96.729,96.653,96.729,1105799998.0
2006-12-18 06:00:00,96.725,96.757,96.708,96.731,843100000.0
2006-12-18 06:05:00,96.722,96.759,96.709,96.724,1169699998.0
2006-12-18 06:10:00,96.696,96.738,96.683,96.734,620899995.0
2006-12-18 06:15:00,96.73,96.746,96.709,96.724,896799998.0
2006-12-18 06:20:00,96.73,96.745,96.697,96.727,1167600005.0
2006-12-18 06:25:00,96.719,96.755,96.706,96.733,924099998.0
2006-12-18 06:30:00,96.745,96.761,96.704,96.73,1173799991.0
2006-12-18 06:35:00,96.735,96.755,96.699,96.725,985299994.0
2006-12-18 06:40:00,96.737,96.754,96.712,96.737,1052500003.0
2006-12-18 06:45:00,96.718,96.75,96.717,96.735,881999999.0
2006-12-18 06:50:00,96.741,96.758,96.713,96.758,888799996.0
2006-12-18 06:55:00,96.749,96.751,96.71,96.73,1250599994.0
2006-12-18 07:00:00,96.719,96.742,96.7,96.724,945500001.0
2006-12-18 07:05:00,96.72,96.735,96.689,96.719,1067099996.0
2006-12-18 07:10:00,96.694,96.715,96.646,96.691,1088599991.0
2006-12-18 07:15:00,96.712,96.722,96.676,96.69,1092799994.0
2006-12-18 07:20:00,96.707,96.732,96.682,96.729,1178199993.0
2006-12-18 07:25:00,96.706,96.728,96.688,96.7,979700002.0
2006-12-18 07:30:00,96.709,96.728,96.663,96.697,944400000.0
2006-12-18 07:35:00,96.688,96.721,96.652,96.674,1266800003.0
2006-12-18 07:40:00,96.678,96.723,96.66,96.701,1153299998.0
2006-12-18 07:45:00,96.691,96.725,96.673,96.717,918800001.0
2006-12-18 07:50:00,96.717,96.741,96.692,96.722,1247399988.0
2006-12-18 07:55:00,96.743,96.763,96.704,96.745,992199998.0
2006-12-18 08:00:00,96.743,96.776,96.728,96.746,994599996.0
2006-12-18 08:05:00,96.737,96.758,96.71,96.747,987400005.0
2006-12-18 08:10:00,96.713,96.755,96.709,96.73,1149099998.0
2006-12-18 08:15:00,96.751,96.76,96.688,96.702,1216200006.0
2006-12-18 08:20:00,96.739,96.749,96.715,96.738,833699998.0
2006-12-18 08:25:00,96.742,96.749,96.693,96.706,1118499994.0
2006-12-18 08:30:00,96.714,96.737,96.694,96.708,972700002.0
2006-12-18 08:35:00,96.732,96.735,96.686,96.718,1128599983.0
2006-12-18 08:40:00,96.725,96.751,96.704,96.719,1206399991.0
2006-12-18 08:45:00,96.731,96.745,96.655,96.695,1072099998.0
2006-12-18 08:50:00,96.662,96.699,96.638,96.672,1082099998.0
2006-12-18 08:55:00,96.683,96.692,96.632,96.645,1031499997.0
2006-12-18 09:00:00,96.652,96.664,96.623,96.623,1202300001.0
2006-12-18 09:05:00,96.626,96.66,96.601,96.657,1240499997.0
2006-12-18 09:10:00,96.634,96.698,96.624,96.698,1100299993.0
2006-12-18 09:15:00,96.689,96.715,96.676,96.692,1307100004.0
2006-12-18 09:20:00,96.708,96.739,96.688,96.705,1193399991.0
2006-12-18 09:25:00,96.725,96.745,96.685,96.73,1165500002.0
2006-12-18 09:30:00,96.706,96.732,96.685,96.701,1083999993.0
2006-12-18 09:35:00,96.695,96.731,96.663,96.686,1271199994.0
2006-12-18 09:40:00,96.697,96.725,96.665,96.704,893699995.0
2006-12-18 09:45:00,96.718,96.725,96.65,96.675,1019599993.0
2006-12-18 09:50:00,96.66,96.683,96.617,96.641,1185599994.0
2006-12-18 09:55:00,96.628,96.663,96.616,96.638,1241599993.0
2006-12-18 10:00:00,96.641,96.674,96.603,96.61,1064199998.0
2006-12-18 10:05:00,96.608,96.625,96.575,96.593,1026300000.0
2006-12-18 10:10:00,96.579,96.61,96.555,96.574,1000699997.0
2006-12-18 10:15:00,96.581,96.593,96.531,96.553,1038399988.0
2006-12-18 10:20:00,96.574,96.584,96.535,96.56,1179099993.0
2006-12-18 10:25:00,96.556,96.567,96.525,96.561,1033299997.0
2006-12-18 10:30:00,96.552,96.576,96.513,96.535,1061299992.0
2006-12-18 10:35:00,96.548,96.573,96.516,96.529,1494999998.0
2006-12-18 10:40:00,96.52,96.569,96.497,96.528,1154199996.0
2006-12-18 10:45:00,96.541,96.596,96.526,96.592,1052600000.0
2006-12-18 10:50:00,96.603,96.613,96.551,96.588,961900002.0
2006-12-18 10:55:00,96.595,96.659,96.588,96.603,1259300008.0
2006-12-18 11:00:00,96.616,96.631,96.59,96.597,1118599996.0
2006-12-18 11:05:00,96.59,96.62,96.582,96.595,1258700008.0
2006-12-18 11:10:00,96.618,96.628,96.571,96.606,1121199988.0
2006-12-18 11:15:00,96.601,96.61,96.562,96.6,1116599999.0
2006-12-18 11:20:00,96.593,96.6,96.538,96.538,1076899999.0
2006-12-18 11:25:00,96.55,96.607,96.531,96.586,1173000008.0
2006-12-18 11:30:00,96.6,96.615,96.561,96.608,1250099997.0
2006-12-18 11:35:00,96.598,96.613,96.551,96.577,1323699991.0
2006-12-18 11:40:00,96.576,96.576,96.53,96.56,1281800004.0
2006-12-18 11:45:00,96.542,96.548,96.499,96.521,1395099999.0
2006-12-18 11:50:00,96.519,96.537,96.487,96.508,1246899987.0
2006-12-18 11:55:00,96.504,96.534,96.494,96.522,1078799999.0
2006-12-18 12:00:00,96.504,96.542,96.488,96.532,1088499996.0
2006-12-18 12:05:00,96.508,96.543,96.502,96.508,1143500000.0
2006-12-18 12:10:00,96.514,96.514,96.467,96.475,1457099996.0
2006-12-18 12:15:00,96.466,96.516,96.454,96.467,1119800003.0
2006-12-18 12:20:00,96.457,96.49,96.444,96.488,1462600004.0
2006-12-18 12:25:00,96.465,96.478,96.429,96.444,1061999992.0
2006-12-18 12:30:00,96.411,96.439,96.376,96.402,1156500008.0
2006-12-18 12:35:00,96.386,96.386,96.346,96.382,1384700003.0
2006-12-18 12:40:00,96.367,96.382,96.332,96.339,815499989.0
2006-12-18 12:45:00,96.325,96.356,96.316,96.329,1164300003.0
2006-12-18 12:50:00,96.335,96.396,96.326,96.371,1294799994.0
2006-12-18 12:55:00,96.365,96.499,96.359,96.443,996299996.0
2006-12-18 13:00:00,96.465,96.515,96.459,96.495,1161999999.0
2006-12-18 13:05:00,96.472,96.5,96.458,96.48,1111999990.0
2006-12-18 13:10:00,96.482,96.52,96.472,96.515,1073299998.0
2006-12-18 13:15:00,96.517,96.525,96.465,96.506,1181800000.0
2006-12-18 13:20:00,96.495,96.505,96.464,96.492,1145799993.0
2006-12-18 13:25:00,96.508,96.51,96.465,96.5,1085599990.0
2006-12-18 13:30:00,96.501,96.51,96.464,96.495,1164299992.0
2006-12-18 13:35:00,96.49,96.498,96.448,96.477,1065099991.0
2006-12-18 13:40:00,96.489,96.491,96.433,96.439,1110700000.0
2006-12-18 13:45:00,96.454,96.47,96.417,96.444,1034899998.0
2006-12-18 13:50:00,96.435,96.456,96.409,96.421,1501999997.0
2006-12-18 13:55:00,96.418,96.459,96.407,96.45,1191999996.0
2006-12-18 14:00:00,96.448,96.458,96.407,96.432,1157199989.0
2006-12-18 14:05:00,96.421,96.472,96.418,96.453,1041399989.0
2006-12-18 14:10:00,96.44,96.489,96.428,96.46,1060199998.0
2006-12-18 14:15:00,96.43,96.511,96.43,96.47,871500000.0
2006-12-18 14:20:00,96.488,96.494,96.412,96.438,1195600004.0
2006-12-18 14:25:00,96.431,96.47,96.414,96.465,918199992.0
2006-12-18 14:30:00,96.467,96.503,96.422,96.49,1028600000.0
2006-12-18 14:35:00,96.491,96.508,96.44,96.466,1086499998.0
2006-12-18 14:40:00,96.465,96.467,96.425,96.465,1126900004.0
2006-12-18 14:45:00,96.458,96.472,96.436,96.46,883399995.0
2006-12-18 14:50:00,96.463,96.487,96.426,96.443,1348399997.0
2006-12-18 14:55:00,96.458,96.48,96.412,96.442,1121900001.0
2006-12-18 15:00:00,96.457,96.477,96.428,96.46,903899992.0
2006-12-18 15:05:00,96.436,96.468,96.426,96.466,1094899999.0
2006-12-18 15:10:00,96.443,96.476,96.423,96.449,1261900001.0
2006-12-18 15:15:00,96.463,96.51,96.445,96.507,1256999992.0
2006-12-18 15:20:00,96.511,96.575,96.484,96.549,1142300003.0
2006-12-18 15:25:00,96.565,96.573,96.511,96.523,917099994.0
2006-12-18 15:30:00,96.522,96.575,96.512,96.57,1307499986.0
2006-12-18 15:35:00,96.58,96.633,96.571,96.593,1244399993.0
2006-12-18 15:40:00,96.606,96.609,96.562,96.602,1109399987.0
2006-12-18 15:45:00,96.609,96.633,96.565,96.565,1187999996.0
2006-12-18 15:50:00,96.574,96.624,96.535,96.571,1166899996.0
2006-12-18 15:55:00,96.565,96.588,96.519,96.577,1031400002.0
2006-12-18 16:00:00,96.563,96.598,96.546,96.571,1176999985.0
2006-12-18 16:05:00,96.593,96.609,96.569,96.569,715699992.0
2006-12-18 16:10:00,96.567,96.6,96.531,96.582,1277499996.0
2006-12-18 16:15:00,96.58,96.586,96.523,96.531,1068399999.0
2006-12-18 16:20:00,96.553,96.583,96.529,96.575,1099899994.0
2006-12-18 16:25:00,96.563,96.6,96.544,96.582,1001899997.0
2006-12-18 16:30:00,96.597,96.632,96.574,96.625,1286499995.0
2006-12-18 16:35:00,96.633,96.653,96.606,96.642,1205800003.0
2006-12-18 16:40:00,96.626,96.64,96.591,96.608,1141300000.0
2006-12-18 16:45:00,96.625,96.633,96.536,96.544,1212699996.0
2006-12-18 16:50:00,96.561,96.584,96.517,96.54,1228199991.0
2006-12-18 16:55:00,96.544,96.582,96.503,96.523,1027199995.0
2006-12-18 17:00:00,96.524,96.543,96.466,96.527,1051400001.0
2006-12-18 17:05:00,96.503,96.516,96.414,96.455,1330199995.0
2006-12-18 17:10:00,96.414,96.466,96.401,96.443,1158399997.0
2006-12-18 17:15:00,96.441,96.454,96.382,96.392,1474899994.0
2006-12-18 17:20:00,96.406,96.436,96.381,96.421,646300001.0
2006-12-18 17:25:00,96.412,96.447,96.359,96.377,1055799993.0
2006-12-18 17:30:00,96.378,96.417,96.347,96.399,1102999990.0
2006-12-18 17:35:00,96.404,96.435,96.387,96.412,1175799996.0
2006-12-18 17:40:00,96.41,96.438,96.387,96.424,905799997.0
2006-12-18 17:45:00,96.44,96.455,96.412,96.44,1328700005.0
2006-12-18 17:50:00,96.438,96.475,96.413,96.464,1090299999.0
2006-12-18 17:55:00,96.464,96.465,96.404,96.404,1024400000.0
2006-12-18 18:00:00,96.406,96.51,96.404,96.5,8281299935.0
2006-12-18 18:05:00,96.49,96.52,96.396,96.43,10103999925.0
2006-12-18 18:10:00,96.43,96.51,96.394,96.5,7385899974.0
2006-12-18 18:15:00,96.49,96.51,96.404,96.421,4688900005.0
2006-12-18 18:20:00,96.447,96.51,96.411,96.49,9333599994.0
2006-12-18 18:25:00,96.452,96.473,96.419,96.45,7917999983.0
2006-12-18 18:30:00,96.463,96.56,96.432,96.448,8207699964.0
2006-12-18 18:35:00,96.45,96.46,96.383,96.398,5043300003.0
2006-12-18 18:40:00,96.427,96.447,96.402,96.438,5085699978.0
2006-12-18 18:45:00,96.447,96.48,96.427,96.452,2894299993.0
2006-12-18 18:50:00,96.441,96.482,96.421,96.454,6086599989.0
2006-12-18 18:55:00,96.474,96.477,96.434,96.466,5225800001.0
2006-12-18 19:00:00,96.466,96.503,96.449,96.475,1741000000.0
2006-12-18 19:05:00,96.478,96.518,96.473,96.504,5402599991.0
2006-12-18 19:10:00,96.513,96.526,96.476,96.488,1787500000.0
2006-12-18 19:15:00,96.485,96.508,96.449,96.465,3758999984.0
2006-12-18 19:20:00,96.477,96.512,96.466,96.506,3968799992.0
2006-12-18 19:25:00,96.484,96.518,96.464,96.505,5800900001.0
2006-12-18 19:30:00,96.51,96.559,96.487,96.542,4341499994.0
2006-12-18 19:35:00,96.542,96.553,96.507,96.513,3174699981.0
2006-12-18 19:40:00,96.521,96.528,96.482,96.504,3997999974.0
2006-12-18 19:45:00,96.504,96.525,96.473,96.504,2882400001.0
2006-12-18 19:50:00,96.505,96.507,96.454,96.485,3069900002.0
2006-12-18 19:55:00,96.455,96.492,96.426,96.47,3163999991.0
2006-12-18 20:00:00,96.465,96.491,96.45,96.472,2670900006.0
2006-12-18 20:05:00,96.472,96.526,96.46,96.506,2853499992.0
2006-12-18 20:10:00,96.52,96.544,96.491,96.537,4940099979.0
2006-12-18 20:15:00,96.539,96.587,96.526,96.573,4610899992.0
2006-12-18 20:20:00,96.55,96.594,96.539,96.575,4086100000.0
2006-12-18 20:25:00,96.572,96.584,96.54,96.56,6207699990.0
2006-12-18 20:30:00,96.55,96.577,96.525,96.565,5113999985.0
2006-12-18 20:35:00,96.547,96.58,96.538,96.571,4433600002.0
2006-12-18 20:40:00,96.553,96.58,96.528,96.566,6088599993.0
2006-12-18 20:45:00,96.552,96.603,96.548,96.579,4384599977.0
2006-12-18 20:50:00,96.574,96.606,96.566,96.6,4239100002.0
2006-12-18 20:55:00,96.6,96.67,96.55,96.594,7536299964.0
2006-12-18 21:00:00,96.68,96.68,96.574,96.6,3148999983.0
2006-12-18 21:05:00,96.599,96.61,96.544,96.582,2332599988.0
2006-12-18 21:10:00,96.602,96.611,96.566,96.597,3389900014.0
2006-12-18 21:15:00,96.608,96.614,96.567,96.601,4862799982.0
2006-12-18 21:20:00,96.6,96.608,96.566,96.588,6625800000.0
2006-12-18 21:25:00,96.593,96.595,96.53,96.541,2958599985.0
2006-12-18 21:30:00,96.55,96.582,96.54,96.562,2695200000.0
2006-12-18 21:35:00,96.571,96.595,96.559,96.586,1830799995.0
2006-12-18 21:40:00,96.585,96.608,96.567,96.608,3422499985.0
2006-12-18 21:45:00,96.589,96.624,96.571,96.61,3159299995.0
2006-12-18 21:50:00,96.597,96.64,96.597,96.613,1536899996.0
2006-12-18 21:55:00,96.626,96.695,96.614,96.681,1845900002.0
2006-12-18 22:00:00,96.674,96.693,96.62,96.635,3709399975.0
2006-12-18 22:05:00,96.633,96.677,96.612,96.644,1243800002.0
2006-12-18 22:10:00,96.663,96.683,96.624,96.646,1548199995.0
2006-12-18 22:15:00,96.633,96.661,96.615,96.615,1689399988.0
2006-12-18 22:20:00,96.641,96.648,96.61,96.629,1303800000.0
2006-12-18 22:25:00,96.616,96.641,96.593,96.593,2105499993.0
2006-12-18 22:30:00,96.624,96.632,96.6,96.606,1834799995.0
2006-12-18 22:35:00,96.619,96.638,96.593,96.601,1450100001.0
2006-12-18 22:40:00,96.603,96.625,96.59,96.596,1925199997.0
2006-12-18 22:45:00,96.621,96.625,96.573,96.597,2105899987.0
2006-12-18 22:50:00,96.62,96.634,96.581,96.625,1722199985.0
2006-12-18 22:55:00,96.606,96.622,96.529,96.582,1213199990.0
2006-12-18 23:00:00,96.609,96.635,96.587,96.601,1204999999.0
2006-12-18 23:05:00,96.586,96.607,96.569,96.591,1015199998.0
2006-12-18 23:10:00,96.576,96.598,96.559,96.59,918299994.0
2006-12-18 23:15:00,96.597,96.604,96.554,96.6,969599998.0
2006-12-18 23:20:00,96.603,96.622,96.572,96.576,1269800007.0
2006-12-18 23:25:00,96.575,96.632,96.575,96.61,882300010.0
2006-12-18 23:30:00,96.615,96.632,96.58,96.614,1299200002.0
2006-12-18 23:35:00,96.618,96.624,96.576,96.603,1052099997.0
2006-12-18 23:40:00,96.603,96.641,96.603,96.64,1289100000.0
2006-12-18 23:45:00,96.636,96.637,96.59,96.593,1089500003.0
2006-12-18 23:50:00,96.592,96.637,96.592,96.615,861599989.0
2006-12-18 23:55:00,96.606,96.631,96.579,96.605,973099994.0
2006-12-19 00:00:00,96.587,96.623,96.558,96.612,1134300004.0
2006-12-19 00:05:00,96.614,96.628,96.577,96.577,866699995.0
2006-12-19 00:10:00,96.606,96.647,96.597,96.597,771399998.0
2006-12-19 00:15:00,96.594,96.632,96.587,96.63,850400000.0
2006-12-19 00:20:00,96.606,96.637,96.586,96.612,1333100006.0
2006-12-19 00:25:00,96.622,96.628,96.589,96.615,924699999.0
2006-12-19 00:30:00,96.625,96.628,96.568,96.595,888600006.0
2006-12-19 00:35:00,96.585,96.619,96.585,96.613,1179099998.0
2006-12-19 00:40:00,96.602,96.625,96.567,96.585,1020200000.0
2006-12-19 00:45:00,96.576,96.621,96.576,96.597,1052199992.0
2006-12-19 00:50:00,96.588,96.618,96.566,96.591,1093300004.0
2006-12-19 00:55:00,96.615,96.625,96.578,96.611,1246599996.0
2006-12-19 01:00:00,96.604,96.623,96.58,96.602,872000003.0
2006-12-19 01:05:00,96.602,96.638,96.582,96.632,906399988.0
2006-12-19 01:10:00,96.622,96.649,96.585,96.611,1249500009.0
2006-12-19 01:15:00,96.626,96.641,96.595,96.62,916100002.0
2006-12-19 01:20:00,96.615,96.62,96.554,96.583,1223499993.0
2006-12-19 01:25:00,96.586,96.593,96.53,96.553,1263000009.0
2006-12-19 01:30:00,96.572,96.577,96.543,96.559,1107999993.0
2006-12-19 01:35:00,96.548,96.59,96.548,96.579,1165199998.0
2006-12-19 01:40:00,96.594,96.598,96.528,96.58,1246599993.0
2006-12-19 01:45:00,96.585,96.59,96.536,96.584,1134799995.0
2006-12-19 01:50:00,96.552,96.59,96.519,96.56,1252399998.0
2006-12-19 01:55:00,96.577,96.597,96.552,96.594,1563199989.0
2006-12-19 02:00:00,96.568,96.589,96.538,96.55,1444199997.0
2006-12-19 02:05:00,96.564,96.573,96.534,96.549,1182100004.0
2006-12-19 02:10:00,96.543,96.558,96.517,96.544,915999996.0
2006-12-19 02:15:00,96.533,96.568,96.52,96.568,1076800000.0
2006-12-19 02:20:00,96.55,96.585,96.544,96.545,1041999998.0
2006-12-19 02:25:00,96.568,96.596,96.537,96.576,939199995.0
2006-12-19 02:30:00,96.569,96.59,96.549,96.583,1014899990.0
2006-12-19 02:35:00,96.557,96.587,96.537,96.566,1050099994.0
2006-12-19 02:40:00,96.576,96.576,96.523,96.54,1253100006.0
2006-12-19 02:45:00,96.538,96.562,96.514,96.545,726599993.0
2006-12-19 02:50:00,96.555,96.597,96.541,96.58,1117999997.0
2006-12-19 02:55:00,96.578,96.596,96.556,96.558,1249399999.0
2006-12-19 03:00:00,96.575,96.579,96.476,96.493,1347299996.0
2006-12-19 03:05:00,96.525,96.531,96.471,96.482,1415399996.0
2006-12-19 03:10:00,96.467,96.472,96.412,96.44,1193299996.0
2006-12-19 03:15:00,96.433,96.442,96.388,96.419,932999996.0
2006-12-19 03:20:00,96.421,96.469,96.418,96.463,1354799997.0
2006-12-19 03:25:00,96.472,96.487,96.452,96.473,1059700007.0
2006-12-19 03:30:00,96.487,96.51,96.452,96.482,1399199992.0
2006-12-19 03:35:00,96.493,96.51,96.45,96.468,953299993.0
2006-12-19 03:40:00,96.468,96.482,96.417,96.463,1105199995.0
2006-12-19 03:45:00,96.463,96.469,96.425,96.438,1089299993.0
2006-12-19 03:50:00,96.424,96.455,96.416,96.43,1220400006.0
2006-12-19 03:55:00,96.453,96.478,96.425,96.448,988600000.0
2006-12-19 04:00:00,96.452,96.489,96.432,96.467,697599992.0
2006-12-19 04:05:00,96.477,96.483,96.438,96.46,647999995.0
2006-12-19 04:10:00,96.467,96.477,96.438,96.438,875199999.0
2006-12-19 04:15:00,96.433,96.47,96.433,96.447,955099991.0
2006-12-19 04:20:00,96.424,96.486,96.424,96.45,1047200004.0
2006-12-19 04:25:00,96.454,96.483,96.437,96.438,740399993.0
2006-12-19 04:30:00,96.451,96.474,96.441,96.445,758799995.0
2006-12-19 04:35:00,96.465,96.47,96.433,96.458,1012400001.0
2006-12-19 04:40:00,96.449,96.469,96.44,96.447,1031499995.0
2006-12-19 04:45:00,96.47,96.473,96.433,96.462,685799999.0
2006-12-19 04:50:00,96.462,96.47,96.419,96.457,985400002.0
2006-12-19 04:55:00,96.458,96.479,96.427,96.469,774799997.0
2006-12-19 05:00:00,96.475,96.49,96.439,96.49,852599991.0
2006-12-19 05:05:00,96.472,96.5,96.442,96.478,871300008.0
2006-12-19 05:10:00,96.455,96.487,96.44,96.472,1062400003.0
2006-12-19 05:15:00,96.47,96.48,96.423,96.431,880199995.0
2006-12-19 05:20:00,96.456,96.464,96.427,96.446,769899996.0
2006-12-19 05:25:00,96.431,96.493,96.403,96.478,814600004.0
2006-12-19 05:30:00,96.485,96.535,96.48,96.535,1008399995.0
2006-12-19 05:35:00,96.526,96.533,96.48,96.503,1101200000.0
2006-12-19 05:40:00,96.503,96.507,96.464,96.481,1079700001.0
2006-12-19 05:45:00,96.489,96.532,96.447,96.501,815600000.0
2006-12-19 05:50:00,96.517,96.536,96.489,96.509,1302799993.0
2006-12-19 05:55:00,96.491,96.525,96.461,96.476,1005499993.0
2006-12-19 06:00:00,96.476,96.501,96.462,96.478,800000006.0
2006-12-19 06:05:00,96.477,96.504,96.462,96.495,982800003.0
2006-12-19 06:10:00,96.482,96.494,96.435,96.456,990699997.0
2006-12-19 06:15:00,96.447,96.453,96.399,96.414,753699999.0
2006-12-19 06:20:00,96.42,96.461,96.409,96.439,836199995.0
2006-12-19 06:25:00,96.441,96.469,96.423,96.469,1035699997.0
2006-12-19 06:30:00,96.447,96.475,96.436,96.455,1082400002.0
2006-12-19 06:35:00,96.464,96.479,96.439,96.473,785899998.0
2006-12-19 06:40:00,96.456,96.475,96.444,96.459,1212200003.0
2006-12-19 06:45:00,96.454,96.466,96.414,96.423,1150900002.0
2006-12-19 06:50:00,96.443,96.479,96.434,96.446,1394700005.0
2006-12-19 06:55:00,96.467,96.482,96.435,96.447,1196000000.0
2006-12-19 07:00:00,96.461,96.484,96.425,96.455,1213499996.0
2006-12-19 07:05:00,96.441,96.463,96.421,96.435,1039000007.0
2006-12-19 07:10:00,96.44,96.472,96.426,96.443,1170699995.0
2006-12-19 07:15:00,96.448,96.472,96.436,96.44,1027799997.0
2006-12-19 07:20:00,96.43,96.457,96.422,96.444,1328499996.0
2006-12-19 07:25:00,96.436,96.469,96.415,96.454,968600002.0
2006-12-19 07:30:00,96.454,96.472,96.422,96.452,924399999.0
2006-12-19 07:35:00,96.437,96.458,96.415,96.43,1393899995.0
2006-12-19 07:40:00,96.44,96.485,96.404,96.466,1431899987.0
2006-12-19 07:45:00,96.469,96.488,96.446,96.455,860299997.0
2006-12-19 07:50:00,96.478,96.488,96.45,96.482,914900000.0
2006-12-19 07:55:00,96.487,96.494,96.45,96.476,856100003.0
2006-12-19 08:00:00,96.472,96.513,96.442,96.493,1320199994.0
2006-12-19 08:05:00,96.492,96.515,96.469,96.501,1269699995.0
2006-12-19 08:10:00,96.499,96.574,96.483,96.545,908299988.0
2006-12-19 08:15:00,96.551,96.563,96.513,96.523,1029199999.0
2006-12-19 08:20:00,96.546,96.546,96.495,96.516,1003499996.0
2006-12-19 08:25:00,96.509,96.548,96.494,96.527,1260399999.0
2006-12-19 08:30:00,96.546,96.551,96.489,96.493,866199995.0
2006-12-19 08:35:00,96.494,96.524,96.474,96.488,1286200006.0
2006-12-19 08:40:00,96.502,96.508,96.432,96.451,1061399998.0
2006-12-19 08:45:00,96.454,96.499,96.447,96.48,1122499998.0
2006-12-19 08:50:00,96.48,96.494,96.442,96.477,1175200007.0
2006-12-19 08:55:00,96.481,96.513,96.464,96.487,1190500004.0
2006-12-19 09:00:00,96.497,96.528,96.48,96.48,1158499994.0
2006-12-19 09:05:00,96.498,96.518,96.473,96.499,1292400004.0
2006-12-19 09:10:00,96.512,96.524,96.473,96.504,1006299997.0
2006-12-19 09:15:00,96.487,96.641,96.482,96.621,1126999995.0
2006-12-19 09:20:00,96.636,96.677,96.629,96.635,1165599995.0
2006-12-19 09:25:00,96.638,96.656,96.603,96.617,1381299999.0
2006-12-19 09:30:00,96.587,96.692,96.573,96.692,890700004.0
2006-12-19 09:35:00,96.686,96.794,96.675,96.744,1460599997.0
2006-12-19 09:40:00,96.757,96.78,96.73,96.754,1166500003.0
2006-12-19 09:45:00,96.743,96.759,96.702,96.702,917200005.0
2006-12-19 09:50:00,96.712,96.79,96.707,96.789,1063299994.0
2006-12-19 09:55:00,96.754,96.851,96.754,96.828,1322499997.0
2006-12-19 10:00:00,96.834,96.844,96.773,96.791,1263499998.0
2006-12-19 10:05:00,96.783,96.821,96.745,96.772,1134799997.0
2006-12-19 10:10:00,96.75,96.798,96.696,96.696,935599993.0
2006-12-19 10:15:00,96.735,96.772,96.707,96.747,1046899990.0
2006-12-19 10:20:00,96.754,96.772,96.7,96.74,1446099998.0
2006-12-19 10:25:00,96.738,96.75,96.709,96.723,1028900001.0
2006-12-19 10:30:00,96.735,96.756,96.677,96.693,1240399990.0
2006-12-19 10:35:00,96.698,96.721,96.658,96.69,1174099995.0
2006-12-19 10:40:00,96.655,96.744,96.648,96.744,1401199999.0
2006-12-19 10:45:00,96.737,96.768,96.712,96.75,1091599998.0
2006-12-19 10:50:00,96.758,96.809,96.723,96.805,944899993.0
2006-12-19 10:55:00,96.794,96.821,96.743,96.76,1242499998.0
2006-12-19 11:00:00,96.78,96.866,96.762,96.838,1042099996.0
2006-12-19 11:05:00,96.86,96.914,96.848,96.888,1267300004.0
2006-12-19 11:10:00,96.888,96.965,96.877,96.962,1257299998.0
2006-12-19 11:15:00,96.93,96.954,96.904,96.944,1316300008.0
2006-12-19 11:20:00,96.943,96.961,96.911,96.935,985699998.0
2006-12-19 11:25:00,96.955,96.972,96.925,96.954,1431599983.0
2006-12-19 11:30:00,96.97,96.992,96.931,96.974,1616699987.0
2006-12-19 11:35:00,96.97,96.995,96.952,96.962,1044000002.0
2006-12-19 11:40:00,96.97,97.001,96.956,96.982,1034199995.0
2006-12-19 11:45:00,96.983,96.995,96.937,96.937,1086199998.0
2006-12-19 11:50:00,96.949,96.977,96.927,96.927,1663900005.0
2006-12-19 11:55:00,96.933,96.972,96.922,96.953,1175199999.0
2006-12-19 12:00:00,96.968,96.988,96.927,96.959,1295399989.0
2006-12-19 12:05:00,96.935,96.971,96.922,96.941,1108199994.0
2006-12-19 12:10:00,96.947,96.95,96.903,96.931,1290199990.0
2006-12-19 12:15:00,96.932,96.961,96.882,96.955,894899991.0
2006-12-19 12:20:00,96.945,96.962,96.899,96.927,932599992.0
2006-12-19 12:25:00,96.926,96.937,96.895,96.914,1071199988.0
2006-12-19 12:30:00,96.884,96.93,96.884,96.907,861199993.0
2006-12-19 12:35:00,96.908,96.945,96.896,96.93,1166100002.0
2006-12-19 12:40:00,96.951,96.951,96.918,96.938,637899999.0
2006-12-19 12:45:00,96.944,96.981,96.926,96.981,1720500005.0
2006-12-19 12:50:00,96.97,97.008,96.925,96.981,992899994.0
2006-12-19 12:55:00,96.98,97.007,96.952,96.978,940799995.0
2006-12-19 13:00:00,96.996,97.016,96.978,96.996,1505400002.0
2006-12-19 13:05:00,97.001,97.035,96.986,97.009,1233099997.0
2006-12-19 13:10:00,96.998,97.02,96.985,96.992,1052999998.0
2006-12-19 13:15:00,96.995,97.028,96.979,96.984,852999996.0
2006-12-19 13:20:00,96.997,97.029,96.983,97.003,985900001.0
2006-12-19 13:25:00,96.994,97.013,96.936,96.971,972000005.0
2006-12-19 13:30:00,96.967,97.007,96.944,96.981,1022500000.0
2006-12-19 13:35:00,96.967,96.985,96.939,96.969,1247600007.0
2006-12-19 13:40:00,96.953,96.99,96.935,96.966,963700000.0
2006-12-19 13:45:00,96.988,96.996,96.945,96.965,1147999993.0
2006-12-19 13:50:00,96.97,97.001,96.94,96.987,1365799999.0
2006-12-19 13:55:00,96.995,97.008,96.971,96.979,979099995.0
2006-12-19 14:00:00,96.976,97.026,96.955,97.012,1311399998.0
2006-12-19 14:05:00,97.002,97.022,96.962,96.98,1198300002.0
2006-12-19 14:10:00,96.994,97.013,96.96,97.004,1193699985.0
2006-12-19 14:15:00,97.006,97.035,96.972,97.017,929499993.0
2006-12-19 14:20:00,97.03,97.042,96.993,97.029,1088599994.0
2006-12-19 14:25:00,97.041,97.064,97.011,97.026,1195999999.0
2006-12-19 14:30:00,97.014,97.031,96.961,96.965,993600004.0
2006-12-19 14:35:00,96.984,97.002,96.959,96.979,1325299991.0
2006-12-19 14:40:00,96.974,97.007,96.969,97.005,1224100000.0
2006-12-19 14:45:00,96.996,97.008,96.959,96.979,1012299988.0
2006-12-19 14:50:00,96.966,96.995,96.95,96.982,1284399998.0
2006-12-19 14:55:00,96.973,96.994,96.928,96.988,797299997.0
2006-12-19 15:00:00,96.982,97.015,96.976,97.002,1015899995.0
2006-12-19 15:05:00,96.999,97.038,96.957,96.972,1009199991.0
2006-12-19 15:10:00,96.979,97.007,96.95,96.982,884399997.0
2006-12-19 15:15:00,96.986,97.006,96.956,96.98,1385299995.0
2006-12-19 15:20:00,96.983,96.994,96.905,96.971,1072699990.0
2006-12-19 15:25:00,96.994,97.013,96.965,96.976,1131000003.0
2006-12-19 15:30:00,96.895,96.983,96.839,96.958,842599992.0
2006-12-19 15:35:00,96.973,97.008,96.94,96.94,1298400003.0
2006-12-19 15:40:00,96.938,96.965,96.914,96.933,1165699999.0
2006-12-19 15:45:00,96.932,96.956,96.914,96.949,1044699996.0
2006-12-19 15:50:00,96.95,96.995,96.927,96.944,1512999995.0
2006-12-19 15:55:00,96.992,97.002,96.942,96.97,1387900001.0
2006-12-19 16:00:00,96.941,96.982,96.936,96.949,1030500000.0
2006-12-19 16:05:00,96.954,97.0,96.95,96.993,1026399994.0
2006-12-19 16:10:00,96.985,97.017,96.951,97.002,984299995.0
2006-12-19 16:15:00,96.999,97.015,96.957,96.968,1179000000.0
2006-12-19 16:20:00,96.969,97.007,96.954,96.982,1497800002.0
2006-12-19 16:25:00,96.967,96.99,96.935,96.945,1276399990.0
2006-12-19 16:30:00,96.953,97.009,96.927,97.009,1010600001.0
2006-12-19 16:35:00,97.013,97.072,96.996,97.053,1195899989.0
2006-12-19 16:40:00,97.06,97.074,97.012,97.068,1208199999.0
2006-12-19 16:45:00,97.048,97.068,97.013,97.036,1191699984.0
2006-12-19 16:50:00,97.052,97.063,97.006,97.045,1143699994.0
2006-12-19 16:55:00,97.05,97.065,97.008,97.02,941400001.0
2006-12-19 17:00:00,97.005,97.038,96.976,97.025,1145199995.0
2006-12-19 17:05:00,97.019,97.063,97.011,97.04,809699991.0
2006-12-19 17:10:00,97.014,97.06,97.006,97.043,1234999991.0
2006-12-19 17:15:00,97.036,97.066,97.023,97.046,1117000004.0
2006-12-19 17:20:00,97.044,97.092,97.037,97.055,1028100002.0
2006-12-19 17:25:00,97.046,97.07,97.029,97.043,1021100005.0
2006-12-19 17:30:00,97.053,97.076,97.03,97.052,1448799992.0
2006-12-19 17:35:00,97.073,97.095,97.049,97.068,1036699998.0
2006-12-19 17:40:00,97.04,97.073,97.022,97.03,1053599993.0
2006-12-19 17:45:00,97.04,97.063,97.027,97.05,1065999999.0
2006-12-19 17:50:00,97.053,97.076,97.03,97.076,1167399995.0
2006-12-19 17:55:00,97.069,97.089,97.015,97.015,956600001.0
2006-12-19 18:00:00,97.029,97.13,96.989,97.11,8490199971.0
2006-12-19 18:05:00,97.12,97.13,96.968,97.001,8273999992.0
2006-12-19 18:10:00,96.995,97.11,96.976,97.11,6988899960.0
2006-12-19 18:15:00,97.1,97.12,97.001,97.12,6656299966.0
2006-12-19 18:20:00,97.028,97.18,96.984,97.14,8755899997.0
2006-12-19 18:25:00,96.972,97.03,96.969,97.012,8063199966.0
2006-12-19 18:30:00,97.015,97.15,97.003,97.041,8303099955.0
2006-12-19 18:35:00,97.04,97.077,97.01,97.052,5864499993.0
2006-12-19 18:40:00,97.057,97.086,97.036,97.046,5040200024.0
2006-12-19 18:45:00,97.049,97.085,96.995,97.03,3185899991.0
2006-12-19 18:50:00,97.005,97.097,97.005,97.08,6482999983.0
2006-12-19 18:55:00,97.084,97.109,97.054,97.084,5172299978.0
2006-12-19 19:00:00,97.1,97.133,97.088,97.098,2019700001.0
2006-12-19 19:05:00,97.095,97.118,97.075,97.091,5690700009.0
2006-12-19 19:10:00,97.104,97.11,97.07,97.095,1792499989.0
2006-12-19 19:15:00,97.092,97.114,97.061,97.108,4298399979.0
2006-12-19 19:20:00,97.117,97.168,97.073,97.165,4348200003.0
2006-12-19 19:25:00,97.15,97.16,97.099,97.105,5367599971.0
2006-12-19 19:30:00,97.117,97.149,97.102,97.105,4667399992.0
2006-12-19 19:35:00,97.108,97.163,97.094,97.128,3303899993.0
2006-12-19 19:40:00,97.143,97.161,97.119,97.136,4508200010.0
2006-12-19 19:45:00,97.112,97.155,97.106,97.138,3266999996.0
2006-12-19 19:50:00,97.135,97.166,97.121,97.141,2644899999.0
2006-12-19 19:55:00,97.137,97.159,97.113,97.127,3465899993.0
2006-12-19 20:00:00,97.12,97.136,97.09,97.106,2519699980.0
2006-12-19 20:05:00,97.111,97.141,97.089,97.1,2648599991.0
2006-12-19 20:10:00,97.121,97.145,97.076,97.116,4677199979.0
2006-12-19 20:15:00,97.135,97.157,97.112,97.14,4485099986.0
2006-12-19 20:20:00,97.145,97.159,97.122,97.143,4089999974.0
2006-12-19 20:25:00,97.15,97.157,97.112,97.115,6134899974.0
2006-12-19 20:30:00,97.128,97.23,97.107,97.165,5366199976.0
2006-12-19 20:35:00,97.165,97.26,97.164,97.216,4383699992.0
2006-12-19 20:40:00,97.217,97.251,97.201,97.221,5439800002.0
2006-12-19 20:45:00,97.235,97.249,97.205,97.226,4480799993.0
2006-12-19 20:50:00,97.224,97.258,97.212,97.232,4103099961.0
2006-12-19 20:55:00,97.24,97.265,97.15,97.235,7930099994.0
2006-12-19 21:00:00,97.17,97.233,97.16,97.218,2766500004.0
2006-12-19 21:05:00,97.194,97.233,97.193,97.199,2625199998.0
2006-12-19 21:10:00,97.211,97.233,97.189,97.21,3041899991.0
2006-12-19 21:15:00,97.2,97.224,97.166,97.193,4677299972.0
2006-12-19 21:20:00,97.189,97.239,97.164,97.212,6858900003.0
2006-12-19 21:25:00,97.205,97.236,97.191,97.219,3283300002.0
2006-12-19 21:30:00,97.212,97.223,97.176,97.202,2836899974.0
2006-12-19 21:35:00,97.209,97.229,97.18,97.22,1630800005.0
2006-12-19 21:40:00,97.199,97.217,97.161,97.178,3735999975.0
2006-12-19 21:45:00,97.167,97.198,97.154,97.183,3230499982.0
2006-12-19 21:50:00,97.186,97.192,97.149,97.154,1739299985.0
2006-12-19 21:55:00,97.147,97.186,97.139,97.178,1650799992.0
2006-12-19 22:00:00,97.184,97.191,97.144,97.172,3518199983.0
2006-12-19 22:05:00,97.166,97.213,97.152,97.183,1278699996.0
2006-12-19 22:10:00,97.19,97.207,97.152,97.203,1783899992.0
2006-12-19 22:15:00,97.217,97.223,97.182,97.201,1348799990.0
2006-12-19 22:20:00,97.203,97.22,97.183,97.209,1050399994.0
2006-12-19 22:25:00,97.2,97.22,97.174,97.174,1807700002.0
2006-12-19 22:30:00,97.205,97.222,97.184,97.197,2088199991.0
2006-12-19 22:35:00,97.208,97.235,97.186,97.235,1449499987.0
2006-12-19 22:40:00,97.214,97.238,97.187,97.206,1899699990.0
2006-12-19 22:45:00,97.21,97.24,97.173,97.214,2222999994.0
2006-12-19 22:50:00,97.22,97.235,97.137,97.182,1850899999.0
2006-12-19 22:55:00,97.2,97.221,97.142,97.15,1219299984.0
2006-12-19 23:00:00,97.208,97.246,97.183,97.23,1025299996.0
2006-12-19 23:05:00,97.219,97.237,97.186,97.215,982699994.0
2006-12-19 23:10:00,97.196,97.221,97.178,97.191,856199993.0
2006-12-19 23:15:00,97.182,97.217,97.178,97.193,1118999997.0
2006-12-19 23:20:00,97.204,97.236,97.192,97.199,1077799996.0
2006-12-19 23:25:00,97.208,97.252,97.199,97.22,1022100002.0
2006-12-19 23:30:00,97.236,97.257,97.206,97.219,1123499992.0
2006-12-19 23:35:00,97.221,97.246,97.188,97.237,1152999994.0
2006-12-19 23:40:00,97.237,97.25,97.208,97.222,1266400000.0
2006-12-19 23:45:00,97.209,97.235,97.204,97.206,1176099999.0
2006-12-19 23:50:00,97.217,97.247,97.199,97.234,873099989.0
2006-12-19 23:55:00,97.238,97.261,97.209,97.214,1218999991.0
2006-12-20 00:00:00,97.233,97.257,97.196,97.242,799500002.0
2006-12-20 00:05:00,97.246,97.251,97.204,97.204,1141799993.0
2006-12-20 00:10:00,97.22,97.252,97.2,97.236,885800004.0
2006-12-20 00:15:00,97.209,97.243,97.189,97.205,1187099990.0
2006-12-20 00:20:00,97.218,97.237,97.173,97.188,957399997.0
2006-12-20 00:25:00,97.225,97.249,97.186,97.237,954199998.0
2006-12-20 00:30:00,97.23,97.247,97.196,97.196,915699995.0
2006-12-20 00:35:00,97.234,97.255,97.214,97.232,1246000004.0
2006-12-20 00:40:00,97.234,97.252,97.167,97.184,1363099989.0
2006-12-20 00:45:00,97.183,97.252,97.171,97.234,1263200004.0
2006-12-20 00:50:00,97.228,97.258,97.206,97.224,900899995.0
2006-12-20 00:55:00,97.218,97.258,97.204,97.207,1507499995.0
2006-12-20 01:00:00,97.202,97.246,97.183,97.246,809999987.0
2006-12-20 01:05:00,97.228,97.289,97.22,97.276,1073500002.0
2006-12-20 01:10:00,97.272,97.285,97.244,97.246,1179799990.0
2006-12-20 01:15:00,97.265,97.291,97.244,97.265,777800002.0
2006-12-20 01:20:00,97.241,97.279,97.231,97.245,890799998.0
2006-12-20 01:25:00,97.258,97.285,97.23,97.251,837600001.0
2006-12-20 01:30:00,97.257,97.285,97.243,97.243,998199998.0
2006-12-20 01:35:00,97.244,97.29,97.239,97.285,842200000.0
2006-12-20 01:40:00,97.265,97.299,97.257,97.286,1160499990.0
2006-12-20 01:45:00,97.294,97.304,97.26,97.273,1008199990.0
2006-12-20 01:50:00,97.236,97.262,97.213,97.241,1056899999.0
2006-12-20 01:55:00,97.243,97.263,97.211,97.24,1589800000.0
2006-12-20 02:00:00,97.249,97.286,97.234,97.274,1137699987.0
2006-12-20 02:05:00,97.261,97.319,97.256,97.277,1038800000.0
2006-12-20 02:10:00,97.275,97.307,97.265,97.297,921799993.0
2006-12-20 02:15:00,97.304,97.32,97.284,97.316,1025599995.0
2006-12-20 02:20:00,97.312,97.327,97.289,97.296,1276699995.0
2006-12-20 02:25:00,97.317,97.342,97.296,97.32,1199299999.0
2006-12-20 02:30:00,97.297,97.345,97.297,97.326,695100002.0
2006-12-20 02:35:00,97.32,97.334,97.295,97.307,808400001.0
2006-12-20 02:40:00,97.299,97.373,97.289,97.373,1459300000.0
2006-12-20 02:45:00,97.387,97.412,97.359,97.377,952799998.0
2006-12-20 02:50:00,97.397,97.495,97.391,97.481,1183099991.0
2006-12-20 02:55:00,97.488,97.513,97.458,97.476,1349600002.0
2006-12-20 03:00:00,97.465,97.489,97.426,97.465,1420199990.0
2006-12-20 03:05:00,97.469,97.491,97.437,97.471,1178799993.0
2006-12-20 03:10:00,97.472,97.472,97.404,97.445,1053500000.0
2006-12-20 03:15:00,97.42,97.445,97.409,97.417,782199997.0
2006-12-20 03:20:00,97.41,97.442,97.394,97.431,1269000001.0
2006-12-20 03:25:00,97.425,97.445,97.399,97.431,968799994.0
2006-12-20 03:30:00,97.435,97.443,97.405,97.422,1116999999.0
2006-12-20 03:35:00,97.419,97.435,97.379,97.415,1156700003.0
2006-12-20 03:40:00,97.399,97.471,97.399,97.469,1013099993.0
2006-12-20 03:45:00,97.471,97.483,97.44,97.458,1214300007.0
2006-12-20 03:50:00,97.447,97.474,97.428,97.439,1184499995.0
2006-12-20 03:55:00,97.435,97.459,97.378,97.438,1120399997.0
2006-12-20 04:00:00,97.436,97.461,97.417,97.429,1083200000.0
2006-12-20 04:05:00,97.436,97.457,97.411,97.411,1008799990.0
2006-12-20 04:10:00,97.432,97.445,97.387,97.42,1059999994.0
2006-12-20 04:15:00,97.405,97.462,97.396,97.445,1065300003.0
2006-12-20 04:20:00,97.41,97.477,97.41,97.469,896900000.0
2006-12-20 04:25:00,97.464,97.486,97.44,97.478,1197600008.0
2006-12-20 04:30:00,97.457,97.476,97.444,97.47,700099992.0
2006-12-20 04:35:00,97.462,97.488,97.425,97.448,1049199988.0
2006-12-20 04:40:00,97.466,97.479,97.414,97.469,947799996.0
2006-12-20 04:45:00,97.482,97.49,97.446,97.472,942800002.0
2006-12-20 04:50:00,97.471,97.471,97.419,97.427,1193299997.0
2006-12-20 04:55:00,97.423,97.455,97.414,97.424,1002900003.0
2006-12-20 05:00:00,97.432,97.46,97.403,97.452,1067299991.0
2006-12-20 05:05:00,97.443,97.477,97.428,97.47,1059799993.0
2006-12-20 05:10:00,97.45,97.469,97.43,97.446,1083399996.0
2006-12-20 05:15:00,97.459,97.461,97.422,97.457,889300000.0
2006-12-20 05:20:00,97.443,97.457,97.412,97.428,694100001.0
2006-12-20 05:25:00,97.442,97.454,97.406,97.413,1028499994.0
2006-12-20 05:30:00,97.421,97.452,97.412,97.442,1350199999.0
2006-12-20 05:35:00,97.431,97.476,97.413,97.463,910899997.0
2006-12-20 05:40:00,97.463,97.471,97.412,97.413,797999996.0
2006-12-20 05:45:00,97.432,97.446,97.375,97.428,727000001.0
2006-12-20 05:50:00,97.407,97.453,97.407,97.426,1002699996.0
2006-12-20 05:55:00,97.403,97.453,97.403,97.439,1099399996.0
2006-12-20 06:00:00,97.446,97.458,97.414,97.423,895600006.0
2006-12-20 06:05:00,97.437,97.445,97.396,97.435,1139699988.0
2006-12-20 06:10:00,97.435,97.443,97.394,97.423,1011299984.0
2006-12-20 06:15:00,97.414,97.426,97.391,97.404,790199992.0
2006-12-20 06:20:00,97.418,97.425,97.391,97.41,599499999.0
2006-12-20 06:25:00,97.379,97.43,97.379,97.415,930300002.0
2006-12-20 06:30:00,97.395,97.419,97.382,97.415,902600000.0
2006-12-20 06:35:00,97.421,97.429,97.379,97.396,770899996.0
2006-12-20 06:40:00,97.4,97.42,97.376,97.381,1056700001.0
2006-12-20 06:45:00,97.398,97.409,97.343,97.343,898299995.0
2006-12-20 06:50:00,97.351,97.383,97.338,97.347,873699996.0
2006-12-20 06:55:00,97.375,97.376,97.33,97.362,1097199992.0
2006-12-20 07:00:00,97.358,97.366,97.321,97.345,1101599996.0
2006-12-20 07:05:00,97.357,97.385,97.338,97.376,702199996.0
2006-12-20 07:10:00,97.377,97.377,97.34,97.342,1180999995.0
2006-12-20 07:15:00,97.356,97.365,97.315,97.352,1025600001.0
2006-12-20 07:20:00,97.331,97.359,97.325,97.349,1116899999.0
2006-12-20 07:25:00,97.334,97.364,97.319,97.36,1120599994.0
2006-12-20 07:30:00,97.368,97.371,97.31,97.355,928400004.0
2006-12-20 07:35:00,97.353,97.366,97.33,97.348,1283899994.0
2006-12-20 07:40:00,97.354,97.382,97.339,97.364,1170999996.0
2006-12-20 07:45:00,97.354,97.386,97.35,97.369,1165799991.0
2006-12-20 07:50:00,97.352,97.381,97.346,97.354,764199997.0
2006-12-20 07:55:00,97.368,97.404,97.351,97.385,819099996.0
2006-12-20 08:00:00,97.377,97.422,97.376,97.398,1138699991.0
2006-12-20 08:05:00,97.399,97.416,97.375,97.4,1206900003.0
2006-12-20 08:10:00,97.381,97.412,97.372,97.396,1303499988.0
2006-12-20 08:15:00,97.398,97.45,97.376,97.419,1035899996.0
2006-12-20 08:20:00,97.446,97.446,97.38,97.38,725099992.0
2006-12-20 08:25:00,97.386,97.418,97.369,97.369,1207900000.0
2006-12-20 08:30:00,97.395,97.45,97.372,97.42,1060900000.0
2006-12-20 08:35:00,97.422,97.451,97.406,97.419,1233899993.0
2006-12-20 08:40:00,97.422,97.435,97.373,97.393,1027299994.0
2006-12-20 08:45:00,97.419,97.466,97.396,97.453,1152099990.0
2006-12-20 08:50:00,97.423,97.459,97.405,97.448,931299998.0
2006-12-20 08:55:00,97.428,97.453,97.368,97.383,1155999991.0
2006-12-20 09:00:00,97.396,97.413,97.372,97.383,1079199999.0
2006-12-20 09:05:00,97.4,97.415,97.366,97.4,973500001.0
2006-12-20 09:10:00,97.395,97.402,97.337,97.355,1149699986.0
2006-12-20 09:15:00,97.365,97.369,97.32,97.353,960500002.0
2006-12-20 09:20:00,97.362,97.38,97.341,97.349,1381199996.0
2006-12-20 09:25:00,97.341,97.365,97.316,97.333,1157599994.0
2006-12-20 09:30:00,97.346,97.346,97.283,97.294,1122400000.0
2006-12-20 09:35:00,97.283,97.322,97.272,97.305,1299199997.0
2006-12-20 09:40:00,97.294,97.332,97.283,97.32,955899994.0
2006-12-20 09:45:00,97.31,97.329,97.286,97.301,973099987.0
2006-12-20 09:50:00,97.294,97.332,97.274,97.301,858699998.0
2006-12-20 09:55:00,97.308,97.326,97.258,97.277,1305099997.0
2006-12-20 10:00:00,97.269,97.295,97.244,97.268,977300003.0
2006-12-20 10:05:00,97.245,97.292,97.236,97.279,855700006.0
2006-12-20 10:10:00,97.259,97.315,97.259,97.291,1004999997.0
2006-12-20 10:15:00,97.294,97.307,97.246,97.276,1023299993.0
2006-12-20 10:20:00,97.291,97.331,97.271,97.303,1531799999.0
2006-12-20 10:25:00,97.307,97.334,97.291,97.293,1149299991.0
2006-12-20 10:30:00,97.297,97.303,97.26,97.283,1005299998.0
2006-12-20 10:35:00,97.287,97.287,97.228,97.262,1224799990.0
2006-12-20 10:40:00,97.227,97.296,97.221,97.262,1196700000.0
2006-12-20 10:45:00,97.307,97.318,97.267,97.31,1156300000.0
2006-12-20 10:50:00,97.298,97.312,97.224,97.282,962999997.0
2006-12-20 10:55:00,97.265,97.282,97.183,97.256,1269699990.0
2006-12-20 11:00:00,97.272,97.286,97.223,97.285,872899991.0
2006-12-20 11:05:00,97.272,97.317,97.272,97.295,1363399992.0
2006-12-20 11:10:00,97.287,97.324,97.267,97.279,1280599994.0
2006-12-20 11:15:00,97.26,97.345,97.257,97.323,1094399995.0
2006-12-20 11:20:00,97.304,97.337,97.282,97.303,1172599997.0
2006-12-20 11:25:00,97.312,97.325,97.269,97.285,1244200001.0
2006-12-20 11:30:00,97.301,97.342,97.278,97.302,1600500004.0
2006-12-20 11:35:00,97.289,97.315,97.272,97.29,1220799997.0
2006-12-20 11:40:00,97.288,97.31,97.265,97.291,1580500000.0
2006-12-20 11:45:00,97.294,97.328,97.266,97.271,1084200003.0
2006-12-20 11:50:00,97.271,97.31,97.271,97.282,1353199997.0
2006-12-20 11:55:00,97.288,97.315,97.272,97.287,1089499995.0
2006-12-20 12:00:00,97.305,97.32,97.27,97.302,1256699996.0
2006-12-20 12:05:00,97.293,97.333,97.283,97.285,1114399998.0
2006-12-20 12:10:00,97.286,97.308,97.272,97.293,1355699990.0
2006-12-20 12:15:00,97.303,97.305,97.235,97.237,1069200001.0
2006-12-20 12:20:00,97.248,97.276,97.215,97.249,1231299999.0
2006-12-20 12:25:00,97.228,97.267,97.224,97.249,1327099996.0
2006-12-20 12:30:00,97.249,97.26,97.216,97.216,960299993.0
2006-12-20 12:35:00,97.232,97.25,97.202,97.217,1201799995.0
2006-12-20 12:40:00,97.24,97.249,97.205,97.232,1613799997.0
2006-12-20 12:45:00,97.203,97.238,97.185,97.208,1269000004.0
2006-12-20 12:50:00,97.225,97.264,97.197,97.236,1050699996.0
2006-12-20 12:55:00,97.212,97.255,97.199,97.213,1072999999.0
2006-12-20 13:00:00,97.242,97.242,97.164,97.176,1418499998.0
2006-12-20 13:05:00,97.169,97.22,97.153,97.209,1315799997.0
2006-12-20 13:10:00,97.204,97.249,97.196,97.212,1055200002.0
2006-12-20 13:15:00,97.22,97.241,97.17,97.218,1131300006.0
2006-12-20 13:20:00,97.231,97.256,97.209,97.237,1046099992.0
2006-12-20 13:25:00,97.244,97.264,97.217,97.239,1123800005.0
2006-12-20 13:30:00,97.234,97.273,97.214,97.231,889099998.0
2006-12-20 13:35:00,97.247,97.272,97.233,97.253,1144800006.0
2006-12-20 13:40:00,97.236,97.261,97.225,97.244,1249999997.0
2006-12-20 13:45:00,97.247,97.27,97.222,97.261,1143299988.0
2006-12-20 13:50:00,97.24,97.267,97.213,97.239,1532099995.0
2006-12-20 13:55:00,97.244,97.272,97.206,97.254,1083299994.0
2006-12-20 14:00:00,97.272,97.296,97.241,97.272,1119399995.0
2006-12-20 14:05:00,97.268,97.291,97.237,97.283,1522200010.0
2006-12-20 14:10:00,97.255,97.292,97.236,97.282,1149199992.0
2006-12-20 14:15:00,97.247,97.283,97.246,97.272,922600001.0
2006-12-20 14:20:00,97.278,97.295,97.242,97.287,1165900004.0
2006-12-20 14:25:00,97.283,97.295,97.243,97.256,1010799993.0
2006-12-20 14:30:00,97.265,97.267,97.199,97.229,1013700007.0
2006-12-20 14:35:00,97.257,97.288,97.226,97.243,917399994.0
2006-12-20 14:40:00,97.258,97.284,97.238,97.27,991899996.0
2006-12-20 14:45:00,97.259,97.287,97.241,97.275,817999992.0
2006-12-20 14:50:00,97.266,97.293,97.219,97.235,1515099998.0
2006-12-20 14:55:00,97.244,97.265,97.203,97.235,1299699996.0
2006-12-20 15:00:00,97.246,97.268,97.216,97.251,937699993.0
2006-12-20 15:05:00,97.223,97.275,97.211,97.214,1176199997.0
2006-12-20 15:10:00,97.218,97.256,97.179,97.222,1155400007.0
2006-12-20 15:15:00,97.203,97.238,97.192,97.192,1191099987.0
2006-12-20 15:20:00,97.217,97.252,97.161,97.226,1101400001.0
2006-12-20 15:25:00,97.235,97.268,97.207,97.217,1003800007.0
2006-12-20 15:30:00,97.247,97.268,97.213,97.217,1055000005.0
2006-12-20 15:35:00,97.227,97.249,97.19,97.226,1075600007.0
2006-12-20 15:40:00,97.22,97.265,97.212,97.244,1004100004.0
2006-12-20 15:45:00,97.259,97.279,97.247,97.253,1156299990.0
2006-12-20 15:50:00,97.251,97.283,97.225,97.255,1380099989.0
2006-12-20 15:55:00,97.265,97.275,97.21,97.27,1171199996.0
2006-12-20 16:00:00,97.242,97.3,97.242,97.285,1231999985.0
2006-12-20 16:05:00,97.267,97.288,97.248,97.252,916400003.0
2006-12-20 16:10:00,97.273,97.277,97.197,97.26,939599995.0
2006-12-20 16:15:00,97.252,97.274,97.213,97.265,954900003.0
2006-12-20 16:20:00,97.249,97.289,97.249,97.267,1196500006.0
2006-12-20 16:25:00,97.282,97.285,97.235,97.265,1476599996.0
2006-12-20 16:30:00,97.248,97.284,97.233,97.262,1050899998.0
2006-12-20 16:35:00,97.249,97.284,97.231,97.268,1166599994.0
2006-12-20 16:40:00,97.266,97.281,97.239,97.253,1085999997.0
2006-12-20 16:45:00,97.267,97.278,97.228,97.255,1399399991.0
2006-12-20 16:50:00,97.243,97.266,97.209,97.238,1151499994.0
2006-12-20 16:55:00,97.245,97.263,97.164,97.165,1110499992.0
2006-12-20 17:00:00,97.157,97.243,97.133,97.213,1383799993.0
2006-12-20 17:05:00,97.222,97.245,97.181,97.245,1147799994.0
2006-12-20 17:10:00,97.234,97.27,97.22,97.26,1332499992.0
2006-12-20 17:15:00,97.263,97.299,97.245,97.269,1142199999.0
2006-12-20 17:20:00,97.302,97.309,97.254,97.298,1112899992.0
2006-12-20 17:25:00,97.292,97.329,97.276,97.296,1185499989.0
2006-12-20 17:30:00,97.288,97.314,97.252,97.266,1190100009.0
2006-12-20 17:35:00,97.257,97.27,97.154,97.185,1122900001.0
2006-12-20 17:40:00,97.178,97.224,97.173,97.211,1255699998.0
2006-12-20 17:45:00,97.22,97.251,97.201,97.234,1244099999.0
2006-12-20 17:50:00,97.223,97.281,97.192,97.281,801799992.0
2006-12-20 17:55:00,97.272,97.286,97.193,97.205,1265899993.0
2006-12-20 18:00:00,97.196,97.26,97.176,97.25,8670599969.0
2006-12-20 18:05:00,97.24,97.26,97.187,97.25,7968799994.0
2006-12-20 18:10:00,97.215,97.25,97.197,97.24,6949999997.0
2006-12-20 18:15:00,97.25,97.27,97.199,97.239,6222399981.0
2006-12-20 18:20:00,97.239,97.266,97.21,97.24,8845699977.0
2006-12-20 18:25:00,97.256,97.305,97.237,97.28,8193699978.0
2006-12-20 18:30:00,97.279,97.306,97.16,97.273,7985899979.0
2006-12-20 18:35:00,97.257,97.279,97.218,97.257,5917399977.0
2006-12-20 18:40:00,97.251,97.285,97.231,97.257,5336199975.0
2006-12-20 18:45:00,97.259,97.269,97.23,97.257,3066400002.0
2006-12-20 18:50:00,97.258,97.286,97.222,97.249,6244500007.0
2006-12-20 18:55:00,97.236,97.273,97.224,97.241,4767099977.0
2006-12-20 19:00:00,97.262,97.262,97.224,97.237,2132100001.0
2006-12-20 19:05:00,97.223,97.254,97.206,97.239,5265299999.0
2006-12-20 19:10:00,97.26,97.262,97.219,97.238,1831099988.0
2006-12-20 19:15:00,97.238,97.267,97.202,97.226,4095099991.0
2006-12-20 19:20:00,97.229,97.252,97.195,97.243,4220999992.0
2006-12-20 19:25:00,97.232,97.259,97.143,97.152,6012999983.0
2006-12-20 19:30:00,97.153,97.198,97.143,97.175,4238399990.0
2006-12-20 19:35:00,97.153,97.171,97.111,97.124,3586599998.0
2006-12-20 19:40:00,97.144,97.177,97.125,97.159,4119399990.0
2006-12-20 19:45:00,97.16,97.196,97.125,97.136,3329100000.0
2006-12-20 19:50:00,97.132,97.163,97.125,97.145,3145499981.0
2006-12-20 19:55:00,97.145,97.159,97.106,97.125,3254899999.0
2006-12-20 20:00:00,97.146,97.177,97.128,97.147,2697099995.0
2006-12-20 20:05:00,97.166,97.181,97.133,97.154,2986000000.0
2006-12-20 20:10:00,97.162,97.18,97.129,97.149,4907399982.0
2006-12-20 20:15:00,97.161,97.177,97.136,97.17,4537599983.0
2006-12-20 20:20:00,97.16,97.182,97.132,97.166,4038999987.0
2006-12-20 20:25:00,97.154,97.201,97.136,97.175,6690299990.0
2006-12-20 20:30:00,97.17,97.201,97.142,97.193,6392100000.0
2006-12-20 20:35:00,97.182,97.228,97.17,97.187,4246199984.0
2006-12-20 20:40:00,97.195,97.238,97.174,97.217,5502699985.0
2006-12-20 20:45:00,97.205,97.25,97.202,97.218,4636399991.0
2006-12-20 20:50:00,97.211,97.222,97.173,97.213,4365399982.0
2006-12-20 20:55:00,97.212,97.226,97.149,97.175,7373099985.0
2006-12-20 21:00:00,97.193,97.196,97.131,97.139,3646399982.0
2006-12-20 21:05:00,97.164,97.2,97.159,97.161,2404400003.0
2006-12-20 21:10:00,97.18,97.187,97.141,97.181,3461099997.0
2006-12-20 21:15:00,97.167,97.195,97.144,97.186,4862600008.0
2006-12-20 21:20:00,97.19,97.213,97.157,97.208,7239699968.0
2006-12-20 21:25:00,97.185,97.205,97.135,97.164,3201799992.0
2006-12-20 21:30:00,97.165,97.183,97.139,97.15,2784799992.0
2006-12-20 21:35:00,97.18,97.18,97.132,97.173,1884399988.0
2006-12-20 21:40:00,97.168,97.194,97.142,97.168,3361399975.0
2006-12-20 21:45:00,97.152,97.201,97.139,97.17,3374699984.0
2006-12-20 21:50:00,97.177,97.184,97.139,97.154,1935200003.0
2006-12-20 21:55:00,97.175,97.176,97.14,97.16,1879899999.0
2006-12-20 22:00:00,97.146,97.194,97.138,97.172,3755999989.0
2006-12-20 22:05:00,97.152,97.194,97.139,97.188,1272500000.0
2006-12-20 22:10:00,97.187,97.214,97.15,97.17,1971899996.0
2006-12-20 22:15:00,97.151,97.176,97.13,97.15,1557399998.0
2006-12-20 22:20:00,97.15,97.164,97.128,97.158,1118500002.0
2006-12-20 22:25:00,97.157,97.167,97.113,97.113,1879600002.0
2006-12-20 22:30:00,97.129,97.169,97.123,97.145,1685299996.0
2006-12-20 22:35:00,97.158,97.178,97.137,97.163,1574800001.0
2006-12-20 22:40:00,97.148,97.17,97.134,97.158,1841699998.0
2006-12-20 22:45:00,97.165,97.17,97.122,97.155,2299199977.0
2006-12-20 22:50:00,97.163,97.176,97.096,97.139,1669400001.0
2006-12-20 22:55:00,97.156,97.162,97.089,97.141,1166099997.0
2006-12-20 23:00:00,97.164,97.181,97.139,97.169,804600001.0
2006-12-20 23:05:00,97.16,97.198,97.16,97.179,901400000.0
2006-12-20 23:10:00,97.19,97.215,97.145,97.203,1213900000.0
2006-12-20 23:15:00,97.201,97.216,97.161,97.195,1257399997.0
2006-12-20 23:20:00,97.202,97.208,97.169,97.187,1194299999.0
2006-12-20 23:25:00,97.179,97.204,97.163,97.2,1323999999.0
2006-12-20 23:30:00,97.21,97.213,97.148,97.2,1299299989.0
2006-12-20 23:35:00,97.198,97.211,97.166,97.183,918099997.0
2006-12-20 23:40:00,97.187,97.223,97.166,97.196,1223699997.0
2006-12-20 23:45:00,97.202,97.216,97.174,97.212,1082700000.0
2006-12-20 23:50:00,97.202,97.24,97.183,97.198,1340999996.0
2006-12-20 23:55:00,97.183,97.243,97.183,97.21,1264199998.0
2006-12-21 00:00:00,97.196,97.217,97.147,97.157,1125699999.0
2006-12-21 00:05:00,97.163,97.175,97.116,97.116,818400001.0
2006-12-21 00:10:00,97.149,97.17,97.125,97.152,837299996.0
2006-12-21 00:15:00,97.137,97.159,97.115,97.153,1200599995.0
2006-12-21 00:20:00,97.158,97.188,97.132,97.167,810999994.0
2006-12-21 00:25:00,97.172,97.187,97.149,97.187,984399997.0
2006-12-21 00:30:00,97.162,97.191,97.126,97.126,953800010.0
2006-12-21 00:35:00,97.143,97.19,97.142,97.185,1114999998.0
2006-12-21 00:40:00,97.176,97.188,97.155,97.156,1011599994.0
2006-12-21 00:45:00,97.173,97.209,97.155,97.182,1287099993.0
2006-12-21 00:50:00,97.165,97.22,97.147,97.19,1053200000.0
2006-12-21 00:55:00,97.194,97.222,97.166,97.183,1196699998.0
2006-12-21 01:00:00,97.165,97.228,97.159,97.199,987599999.0
2006-12-21 01:05:00,97.213,97.236,97.18,97.235,879599993.0
2006-12-21 01:10:00,97.228,97.24,97.19,97.208,991800005.0
2006-12-21 01:15:00,97.241,97.254,97.201,97.237,830899996.0
2006-12-21 01:20:00,97.234,97.245,97.207,97.223,1231000002.0
2006-12-21 01:25:00,97.251,97.263,97.22,97.235,1374000001.0
2006-12-21 01:30:00,97.262,97.262,97.218,97.251,1010299995.0
2006-12-21 01:35:00,97.255,97.27,97.223,97.25,889100002.0
2006-12-21 01:40:00,97.231,97.254,97.217,97.24,965199995.0
2006-12-21 01:45:00,97.234,97.25,97.198,97.238,1193400002.0
2006-12-21 01:50:00,97.231,97.232,97.181,97.202,1078599995.0
2006-12-21 01:55:00,97.198,97.22,97.18,97.21,1907599996.0
2006-12-21 02:00:00,97.181,97.207,97.163,97.175,980899999.0
2006-12-21 02:05:00,97.157,97.205,97.157,97.185,1074899996.0
2006-12-21 02:10:00,97.17,97.238,97.161,97.215,1093899999.0
2006-12-21 02:15:00,97.205,97.217,97.175,97.204,1338300003.0
2006-12-21 02:20:00,97.218,97.22,97.165,97.202,1186900000.0
2006-12-21 02:25:00,97.207,97.215,97.174,97.194,1095400002.0
2006-12-21 02:30:00,97.174,97.205,97.141,97.169,1093200001.0
2006-12-21 02:35:00,97.188,97.198,97.166,97.182,1145300000.0
2006-12-21 02:40:00,97.18,97.186,97.137,97.173,1302199999.0
2006-12-21 02:45:00,97.156,97.201,97.156,97.19,839200001.0
2006-12-21 02:50:00,97.178,97.223,97.167,97.223,984099993.0
2006-12-21 02:55:00,97.227,97.235,97.194,97.232,1054699999.0
2006-12-21 03:00:00,97.213,97.265,97.19,97.248,1175899995.0
2006-12-21 03:05:00,97.253,97.281,97.244,97.26,1098799993.0
2006-12-21 03:10:00,97.267,97.267,97.223,97.258,1095400012.0
2006-12-21 03:15:00,97.248,97.248,97.216,97.225,658999995.0
2006-12-21 03:20:00,97.246,97.246,97.186,97.196,1154700001.0
2006-12-21 03:25:00,97.217,97.217,97.181,97.212,1085300004.0
2006-12-21 03:30:00,97.205,97.218,97.17,97.182,1045800000.0
2006-12-21 03:35:00,97.177,97.219,97.166,97.219,1028800000.0
2006-12-21 03:40:00,97.206,97.237,97.18,97.237,1185800006.0
2006-12-21 03:45:00,97.229,97.256,97.201,97.223,1208699988.0
2006-12-21 03:50:00,97.225,97.25,97.196,97.231,1180899996.0
2006-12-21 03:55:00,97.212,97.249,97.204,97.226,859100002.0
2006-12-21 04:00:00,97.199,97.246,97.199,97.222,1083199992.0
2006-12-21 04:05:00,97.215,97.232,97.19,97.19,938499997.0
2006-12-21 04:10:00,97.197,97.23,97.187,97.23,918800000.0
2006-12-21 04:15:00,97.212,97.252,97.206,97.25,1029599991.0
2006-12-21 04:20:00,97.209,97.257,97.209,97.23,1023899996.0
2006-12-21 04:25:00,97.248,97.252,97.213,97.228,940000006.0
2006-12-21 04:30:00,97.257,97.265,97.23,97.254,978700005.0
2006-12-21 04:35:00,97.243,97.273,97.208,97.208,1160200001.0
2006-12-21 04:40:00,97.237,97.27,97.223,97.265,948700001.0
2006-12-21 04:45:00,97.25,97.27,97.226,97.26,1289799996.0
2006-12-21 04:50:00,97.261,97.264,97.228,97.237,1135800000.0
2006-12-21 04:55:00,97.252,97.273,97.229,97.238,1008400001.0
2006-12-21 05:00:00,97.252,97.289,97.232,97.244,1030199995.0
2006-12-21 05:05:00,97.254,97.282,97.235,97.248,929999999.0
2006-12-21 05:10:00,97.272,97.274,97.239,97.268,820300000.0
2006-12-21 05:15:00,97.253,97.276,97.24,97.261,850499997.0
2006-12-21 05:20:00,97.262,97.266,97.227,97.242,729099997.0
2006-12-21 05:25:00,97.26,97.26,97.217,97.245,843899994.0
2006-12-21 05:30:00,97.246,97.262,97.222,97.251,642100000.0
2006-12-21 05:35:00,97.236,97.259,97.226,97.238,717599996.0
2006-12-21 05:40:00,97.233,97.272,97.228,97.247,781399994.0
2006-12-21 05:45:00,97.263,97.288,97.24,97.273,871899998.0
2006-12-21 05:50:00,97.267,97.283,97.248,97.276,890599998.0
2006-12-21 05:55:00,97.227,97.286,97.227,97.286,916599993.0
2006-12-21 06:00:00,97.273,97.286,97.246,97.27,1340199989.0
2006-12-21 06:05:00,97.263,97.286,97.245,97.258,1177199986.0
2006-12-21 06:10:00,97.245,97.273,97.227,97.253,1428199996.0
2006-12-21 06:15:00,97.245,97.267,97.229,97.254,988699995.0
2006-12-21 06:20:00,97.268,97.288,97.258,97.282,372799997.0
2006-12-21 06:25:00,97.258,97.292,97.254,97.264,802199998.0
2006-12-21 06:30:00,97.27,97.29,97.248,97.283,766299993.0
2006-12-21 06:35:00,97.277,97.288,97.253,97.276,1007199997.0
2006-12-21 06:40:00,97.262,97.298,97.258,97.274,1264199998.0
2006-12-21 06:45:00,97.27,97.3,97.249,97.265,1081899996.0
2006-12-21 06:50:00,97.29,97.312,97.277,97.288,1341299995.0
2006-12-21 06:55:00,97.302,97.331,97.291,97.324,1110899992.0
2006-12-21 07:00:00,97.297,97.331,97.281,97.31,1016299987.0
2006-12-21 07:05:00,97.324,97.331,97.281,97.312,1159499994.0
2006-12-21 07:10:00,97.304,97.32,97.287,97.292,1043399994.0
2006-12-21 07:15:00,97.298,97.325,97.28,97.289,987399993.0
2006-12-21 07:20:00,97.295,97.327,97.277,97.293,871899998.0
2006-12-21 07:25:00,97.3,97.317,97.267,97.273,1092000002.0
2006-12-21 07:30:00,97.295,97.31,97.259,97.279,884499994.0
2006-12-21 07:35:00,97.292,97.305,97.26,97.274,1204100002.0
2006-12-21 07:40:00,97.273,97.303,97.26,97.271,965199997.0
2006-12-21 07:45:00,97.25,97.31,97.25,97.29,884099991.0
2006-12-21 07:50:00,97.264,97.289,97.248,97.252,1350199997.0
2006-12-21 07:55:00,97.272,97.292,97.251,97.27,1085399997.0
2006-12-21 08:00:00,97.279,97.295,97.237,97.276,1113300003.0
2006-12-21 08:05:00,97.263,97.311,97.26,97.301,1009299995.0
2006-12-21 08:10:00,97.303,97.334,97.284,97.29,1319299987.0
2006-12-21 08:15:00,97.293,97.318,97.261,97.267,1021599999.0
2006-12-21 08:20:00,97.288,97.294,97.22,97.238,1035699996.0
2006-12-21 08:25:00,97.247,97.307,97.247,97.285,851800000.0
2006-12-21 08:30:00,97.305,97.305,97.251,97.282,1010299997.0
2006-12-21 08:35:00,97.285,97.29,97.256,97.265,1281299995.0
2006-12-21 08:40:00,97.272,97.287,97.245,97.268,1272599996.0
2006-12-21 08:45:00,97.278,97.278,97.241,97.276,1108899993.0
2006-12-21 08:50:00,97.232,97.283,97.208,97.274,1084499995.0
2006-12-21 08:55:00,97.272,97.316,97.257,97.285,1192900003.0
2006-12-21 09:00:00,97.288,97.307,97.265,97.281,1320299997.0
2006-12-21 09:05:00,97.293,97.303,97.251,97.3,1210199995.0
2006-12-21 09:10:00,97.281,97.308,97.253,97.272,1093599994.0
2006-12-21 09:15:00,97.292,97.311,97.269,97.288,920699993.0
2006-12-21 09:20:00,97.306,97.333,97.272,97.325,1409599987.0
2006-12-21 09:25:00,97.317,97.326,97.278,97.31,1151600003.0
2006-12-21 09:30:00,97.323,97.334,97.284,97.322,983299999.0
2006-12-21 09:35:00,97.328,97.424,97.322,97.407,1150999998.0
2006-12-21 09:40:00,97.429,97.463,97.406,97.438,1125499994.0
2006-12-21 09:45:00,97.459,97.471,97.431,97.46,1160399994.0
2006-12-21 09:50:00,97.458,97.458,97.368,97.374,1234500006.0
2006-12-21 09:55:00,97.37,97.408,97.336,97.362,1154500000.0
2006-12-21 10:00:00,97.345,97.371,97.324,97.348,1000500011.0
2006-12-21 10:05:00,97.341,97.345,97.308,97.343,955500000.0
2006-12-21 10:10:00,97.31,97.36,97.31,97.355,1040099996.0
2006-12-21 10:15:00,97.342,97.342,97.293,97.331,1173600003.0
2006-12-21 10:20:00,97.323,97.355,97.298,97.345,1314500005.0
2006-12-21 10:25:00,97.33,97.356,97.306,97.306,1258500000.0
2006-12-21 10:30:00,97.328,97.351,97.283,97.311,1068500007.0
2006-12-21 10:35:00,97.311,97.34,97.296,97.313,907000001.0
2006-12-21 10:40:00,97.306,97.334,97.262,97.262,1033999989.0
2006-12-21 10:45:00,97.29,97.314,97.266,97.302,881099996.0
2006-12-21 10:50:00,97.314,97.342,97.246,97.299,1278699999.0
2006-12-21 10:55:00,97.283,97.346,97.272,97.32,1245699997.0
2006-12-21 11:00:00,97.337,97.348,97.316,97.324,895199995.0
2006-12-21 11:05:00,97.325,97.347,97.291,97.315,1353699982.0
2006-12-21 11:10:00,97.315,97.346,97.285,97.325,1692099996.0
2006-12-21 11:15:00,97.346,97.374,97.322,97.356,1177299999.0
2006-12-21 11:20:00,97.369,97.369,97.319,97.326,1285499989.0
2006-12-21 11:25:00,97.331,97.346,97.232,97.237,1134099993.0
2006-12-21 11:30:00,97.226,97.285,97.223,97.241,1437399993.0
2006-12-21 11:35:00,97.225,97.252,97.203,97.209,1131899988.0
2006-12-21 11:40:00,97.209,97.231,97.185,97.213,1359100004.0
2006-12-21 11:45:00,97.198,97.214,97.165,97.165,1250199989.0
2006-12-21 11:50:00,97.168,97.194,97.083,97.097,1283099995.0
2006-12-21 11:55:00,97.091,97.136,97.041,97.064,1231700003.0
2006-12-21 12:00:00,97.062,97.062,96.935,96.976,1248199993.0
2006-12-21 12:05:00,96.963,97.004,96.936,96.977,1452799993.0
2006-12-21 12:10:00,96.981,97.032,96.964,97.032,1203399993.0
2006-12-21 12:15:00,97.037,97.048,96.967,96.977,1069499996.0
2006-12-21 12:20:00,96.969,97.027,96.957,97.018,1417500000.0
2006-12-21 12:25:00,97.0,97.048,96.981,97.035,1099200002.0
2006-12-21 12:30:00,97.038,97.061,97.017,97.031,1025199994.0
2006-12-21 12:35:00,97.038,97.072,97.019,97.056,1060199993.0
2006-12-21 12:40:00,97.048,97.048,96.955,96.958,1027200001.0
2006-12-21 12:45:00,96.959,96.996,96.959,96.983,1290599991.0
2006-12-21 12:50:00,96.995,97.045,96.973,97.025,844100002.0
2006-12-21 12:55:00,97.012,97.06,96.998,97.017,1012999998.0
2006-12-21 13:00:00,97.033,97.122,97.028,97.117,1229600002.0
2006-12-21 13:05:00,97.102,97.148,97.1,97.135,1272399994.0
2006-12-21 13:10:00,97.133,97.162,97.118,97.144,1009499999.0
2006-12-21 13:15:00,97.12,97.14,97.069,97.117,1021499991.0
2006-12-21 13:20:00,97.109,97.128,97.081,97.097,1017199997.0
2006-12-21 13:25:00,97.092,97.121,97.08,97.115,1137899996.0
2006-12-21 13:30:00,97.121,97.15,97.084,97.15,985099995.0
2006-12-21 13:35:00,97.144,97.149,97.082,97.104,1208999992.0
2006-12-21 13:40:00,97.098,97.101,97.036,97.036,1129800004.0
2006-12-21 13:45:00,97.043,97.066,97.021,97.057,1114800002.0
2006-12-21 13:50:00,97.05,97.083,97.027,97.08,1347200008.0
2006-12-21 13:55:00,97.081,97.108,97.069,97.099,820899992.0
2006-12-21 14:00:00,97.095,97.116,97.022,97.022,1361199987.0
2006-12-21 14:05:00,97.053,97.085,97.043,97.063,1042400003.0
2006-12-21 14:10:00,97.068,97.099,97.052,97.097,1000500001.0
2006-12-21 14:15:00,97.093,97.099,97.054,97.099,1179399996.0
2006-12-21 14:20:00,97.101,97.119,97.067,97.106,1097500001.0
2006-12-21 14:25:00,97.11,97.118,97.056,97.082,1144400001.0
2006-12-21 14:30:00,97.082,97.114,97.046,97.051,1230299995.0
2006-12-21 14:35:00,97.076,97.098,97.052,97.08,912599994.0
2006-12-21 14:40:00,97.092,97.119,97.065,97.11,879099996.0
2006-12-21 14:45:00,97.085,97.115,97.059,97.108,805499999.0
2006-12-21 14:50:00,97.084,97.141,97.081,97.115,1413999996.0
2006-12-21 14:55:00,97.133,97.156,97.085,97.127,1113700001.0
2006-12-21 15:00:00,97.123,97.162,97.1,97.162,1300899998.0
2006-12-21 15:05:00,97.14,97.193,97.13,97.169,1231300012.0
2006-12-21 15:10:00,97.169,97.196,97.153,97.176,917699999.0
2006-12-21 15:15:00,97.178,97.189,97.105,97.118,1649899986.0
2006-12-21 15:20:00,97.148,97.159,97.063,97.132,1222599992.0
2006-12-21 15:25:00,97.144,97.151,97.088,97.088,1269099995.0
2006-12-21 15:30:00,97.097,97.127,97.066,97.114,1524999998.0
2006-12-21 15:35:00,97.117,97.123,97.038,97.07,1161199996.0
2006-12-21 15:40:00,97.067,97.127,97.051,97.127,998599991.0
2006-12-21 15:45:00,97.125,97.183,97.11,97.166,1169299999.0
2006-12-21 15:50:00,97.175,97.228,97.164,97.171,1307799994.0
2006-12-21 15:55:00,97.211,97.217,97.162,97.197,1297800000.0
2006-12-21 16:00:00,97.189,97.199,97.153,97.153,1100299989.0
2006-12-21 16:05:00,97.171,97.203,97.161,97.167,1036500003.0
2006-12-21 16:10:00,97.166,97.192,97.138,97.177,1304299998.0
2006-12-21 16:15:00,97.177,97.18,97.13,97.17,1028599994.0
2006-12-21 16:20:00,97.172,97.178,97.14,97.151,1355099988.0
2006-12-21 16:25:00,97.139,97.161,97.083,97.1,1369799999.0
2006-12-21 16:30:00,97.098,97.107,97.022,97.04,952299996.0
2006-12-21 16:35:00,97.027,97.053,96.974,96.985,1291599985.0
2006-12-21 16:40:00,97.0,97.063,96.99,97.056,1196300004.0
2006-12-21 16:45:00,97.058,97.076,97.022,97.058,1101599985.0
2006-12-21 16:50:00,97.067,97.075,97.025,97.061,973099992.0
2006-12-21 16:55:00,97.078,97.094,97.016,97.017,1320499996.0
2006-12-21 17:00:00,97.088,97.099,97.048,97.07,994699990.0
2006-12-21 17:05:00,97.079,97.164,97.057,97.143,1164599995.0
2006-12-21 17:10:00,97.155,97.165,97.113,97.143,1137899997.0
2006-12-21 17:15:00,97.125,97.159,97.118,97.159,1300999997.0
2006-12-21 17:20:00,97.171,97.177,97.128,97.156,880399999.0
2006-12-21 17:25:00,97.168,97.177,97.142,97.148,1113699992.0
2006-12-21 17:30:00,97.152,97.18,97.122,97.158,1387099989.0
2006-12-21 17:35:00,97.138,97.176,97.128,97.14,1028899991.0
2006-12-21 17:40:00,97.136,97.201,97.115,97.172,1125500000.0
2006-12-21 17:45:00,97.184,97.233,97.166,97.215,1286499996.0
2006-12-21 17:50:00,97.219,97.225,97.178,97.197,1100399996.0
2006-12-21 17:55:00,97.217,97.25,97.202,97.23,1212400006.0
2006-12-21 18:00:00,97.238,97.266,97.15,97.19,8071899964.0
2006-12-21 18:05:00,97.2,97.23,97.17,97.21,9748499960.0
2006-12-21 18:10:00,97.264,97.281,97.17,97.19,7406699984.0
2006-12-21 18:15:00,97.2,97.252,97.17,97.2,4991399995.0
2006-12-21 18:20:00,97.223,97.25,97.17,97.231,5964399980.0
2006-12-21 18:25:00,97.19,97.233,97.16,97.208,6841999981.0
2006-12-21 18:30:00,97.208,97.225,97.141,97.153,8233800008.0
2006-12-21 18:35:00,97.148,97.177,97.112,97.141,5640999984.0
2006-12-21 18:40:00,97.136,97.173,97.118,97.122,4856399985.0
2006-12-21 18:45:00,97.124,97.143,97.081,97.11,3281799990.0
2006-12-21 18:50:00,97.091,97.165,97.091,97.147,6540199987.0
2006-12-21 18:55:00,97.147,97.168,97.102,97.157,4984199994.0
2006-12-21 19:00:00,97.135,97.225,97.135,97.195,1925799997.0
2006-12-21 19:05:00,97.196,97.226,97.167,97.195,5623900001.0
2006-12-21 19:10:00,97.191,97.22,97.176,97.183,1884599988.0
2006-12-21 19:15:00,97.184,97.211,97.154,97.174,3930699976.0
2006-12-21 19:20:00,97.184,97.199,97.147,97.178,3920399989.0
2006-12-21 19:25:00,97.176,97.19,97.134,97.139,5543899958.0
2006-12-21 19:30:00,97.16,97.163,97.117,97.146,4349399976.0
2006-12-21 19:35:00,97.148,97.169,97.117,97.141,3375099982.0
2006-12-21 19:40:00,97.122,97.143,97.1,97.123,4387999996.0
2006-12-21 19:45:00,97.106,97.162,97.102,97.155,3304199989.0
2006-12-21 19:50:00,97.149,97.178,97.124,97.162,3007999992.0
2006-12-21 19:55:00,97.153,97.184,97.128,97.142,3036499987.0
2006-12-21 20:00:00,97.158,97.185,97.146,97.172,2593799993.0
2006-12-21 20:05:00,97.178,97.184,97.12,97.176,2673999988.0
2006-12-21 20:10:00,97.167,97.194,97.145,97.185,5289599997.0
2006-12-21 20:15:00,97.187,97.202,97.145,97.171,4303599995.0
2006-12-21 20:20:00,97.188,97.208,97.17,97.185,4146399999.0
2006-12-21 20:25:00,97.187,97.29,97.142,97.27,5444599972.0
2006-12-21 20:30:00,97.185,97.26,97.174,97.19,3428899983.0
2006-12-21 20:35:00,97.19,97.216,97.159,97.198,4295999985.0
2006-12-21 20:40:00,97.215,97.252,97.171,97.213,5467799992.0
2006-12-21 20:45:00,97.22,97.23,97.156,97.173,5057799996.0
2006-12-21 20:50:00,97.168,97.231,97.153,97.218,4346100003.0
2006-12-21 20:55:00,97.226,97.29,97.156,97.176,8001799987.0
2006-12-21 21:00:00,97.195,97.29,97.165,97.19,4350200013.0
2006-12-21 21:05:00,97.181,97.216,97.157,97.21,2383899980.0
2006-12-21 21:10:00,97.197,97.214,97.176,97.192,3474999988.0
2006-12-21 21:15:00,97.206,97.24,97.182,97.221,4622500000.0
2006-12-21 21:20:00,97.228,97.258,97.203,97.246,6663199978.0
2006-12-21 21:25:00,97.257,97.273,97.23,97.26,3212599980.0
2006-12-21 21:30:00,97.26,97.281,97.231,97.242,2876899990.0
2006-12-21 21:35:00,97.254,97.273,97.229,97.26,1500699995.0
2006-12-21 21:40:00,97.239,97.27,97.216,97.25,3348199984.0
2006-12-21 21:45:00,97.256,97.297,97.223,97.247,3328499992.0
2006-12-21 21:50:00,97.245,97.278,97.237,97.25,1732399981.0
2006-12-21 21:55:00,97.25,97.29,97.248,97.279,1893699999.0
2006-12-21 22:00:00,97.273,97.291,97.249,97.268,3750500001.0
2006-12-21 22:05:00,97.257,97.28,97.225,97.245,1098900002.0
2006-12-21 22:10:00,97.248,97.255,97.201,97.22,1874199999.0
2006-12-21 22:15:00,97.211,97.229,97.186,97.186,1569799995.0
2006-12-21 22:20:00,97.199,97.222,97.189,97.212,1103600009.0
2006-12-21 22:25:00,97.2,97.225,97.179,97.179,1667499995.0
2006-12-21 22:30:00,97.193,97.22,97.179,97.19,1788099983.0
2006-12-21 22:35:00,97.208,97.228,97.175,97.197,1633999996.0
2006-12-21 22:40:00,97.182,97.201,97.161,97.162,2107699996.0
2006-12-21 22:45:00,97.187,97.198,97.149,97.16,2466399986.0
2006-12-21 22:50:00,97.178,97.178,97.135,97.167,1793199998.0
2006-12-21 22:55:00,97.155,97.196,97.126,97.192,1228199994.0
2006-12-21 23:00:00,97.201,97.227,97.186,97.227,961200000.0
2006-12-21 23:05:00,97.207,97.235,97.195,97.227,1148599989.0
2006-12-21 23:10:00,97.226,97.241,97.191,97.23,1191199997.0
2006-12-21 23:15:00,97.22,97.243,97.196,97.203,1397299998.0
2006-12-21 23:20:00,97.206,97.245,97.194,97.221,902800005.0
2006-12-21 23:25:00,97.236,97.24,97.181,97.193,1309400002.0
2006-12-21 23:30:00,97.217,97.218,97.172,97.206,1166199998.0
2006-12-21 23:35:00,97.197,97.218,97.17,97.192,861399995.0
2006-12-21 23:40:00,97.194,97.218,97.176,97.202,1164300004.0
2006-12-21 23:45:00,97.196,97.216,97.176,97.205,582099997.0
2006-12-21 23:50:00,97.181,97.223,97.181,97.215,1040099992.0
2006-12-21 23:55:00,97.204,97.231,97.186,97.202,815299998.0
2006-12-22 00:00:00,97.191,97.216,97.177,97.183,891099998.0
2006-12-22 00:05:00,97.188,97.188,97.12,97.144,911199999.0
2006-12-22 00:10:00,97.156,97.188,97.122,97.168,1115399992.0
2006-12-22 00:15:00,97.179,97.223,97.158,97.208,1064800004.0
2006-12-22 00:20:00,97.2,97.2,97.143,97.149,999000009.0
2006-12-22 00:25:00,97.182,97.182,97.145,97.175,943000001.0
2006-12-22 00:30:00,97.163,97.197,97.137,97.153,941900001.0
2006-12-22 00:35:00,97.171,97.206,97.153,97.162,1240099991.0
2006-12-22 00:40:00,97.186,97.205,97.156,97.178,1102300001.0
2006-12-22 00:45:00,97.186,97.229,97.186,97.213,1296699997.0
2006-12-22 00:50:00,97.217,97.228,97.184,97.195,1074799996.0
2006-12-22 00:55:00,97.217,97.231,97.194,97.231,1420999989.0
2006-12-22 01:00:00,97.225,97.237,97.193,97.21,814099996.0
2006-12-22 01:05:00,97.185,97.213,97.171,97.2,947000000.0
2006-12-22 01:10:00,97.188,97.2,97.164,97.164,969100000.0
2006-12-22 01:15:00,97.198,97.236,97.186,97.216,1037500000.0
2006-12-22 01:20:00,97.216,97.257,97.211,97.257,1026000002.0
2006-12-22 01:25:00,97.255,97.276,97.235,97.248,1141999995.0
2006-12-22 01:30:00,97.272,97.272,97.229,97.23,998299995.0
2006-12-22 01:35:00,97.229,97.252,97.195,97.224,1094900005.0
2006-12-22 01:40:00,97.212,97.222,97.161,97.202,832699996.0
2006-12-22 01:45:00,97.202,97.24,97.175,97.209,1170799991.0
2006-12-22 01:50:00,97.213,97.237,97.184,97.202,1231999999.0
2006-12-22 01:55:00,97.206,97.23,97.185,97.217,1469099990.0
2006-12-22 02:00:00,97.193,97.213,97.169,97.21,1050999995.0
2006-12-22 02:05:00,97.215,97.253,97.198,97.23,989399994.0
2006-12-22 02:10:00,97.231,97.249,97.208,97.222,894600005.0
2006-12-22 02:15:00,97.228,97.29,97.222,97.282,1222999998.0
2006-12-22 02:20:00,97.286,97.306,97.261,97.295,997199994.0
2006-12-22 02:25:00,97.299,97.329,97.27,97.292,1194199996.0
2006-12-22 02:30:00,97.272,97.316,97.272,97.294,1039199999.0
2006-12-22 02:35:00,97.271,97.296,97.253,97.277,1011900000.0
2006-12-22 02:40:00,97.255,97.303,97.249,97.288,1181399999.0
2006-12-22 02:45:00,97.289,97.316,97.258,97.285,929899989.0
2006-12-22 02:50:00,97.307,97.339,97.276,97.32,909599993.0
2006-12-22 02:55:00,97.316,97.344,97.28,97.318,1373099999.0
2006-12-22 03:00:00,97.313,97.33,97.293,97.315,1035800000.0
2006-12-22 03:05:00,97.325,97.338,97.291,97.333,1117100001.0
2006-12-22 03:10:00,97.315,97.334,97.294,97.312,1223300004.0
2006-12-22 03:15:00,97.296,97.312,97.28,97.292,893599998.0
2006-12-22 03:20:00,97.292,97.308,97.275,97.289,983399999.0
2006-12-22 03:25:00,97.28,97.307,97.271,97.295,882799993.0
2006-12-22 03:30:00,97.292,97.317,97.267,97.295,1168800004.0
2006-12-22 03:35:00,97.283,97.305,97.258,97.276,1277100003.0
2006-12-22 03:40:00,97.268,97.305,97.264,97.296,1080800003.0
2006-12-22 03:45:00,97.294,97.305,97.266,97.276,1200300001.0
2006-12-22 03:50:00,97.269,97.296,97.248,97.271,1145200003.0
2006-12-22 03:55:00,97.289,97.32,97.277,97.306,748400002.0
2006-12-22 04:00:00,97.298,97.312,97.271,97.285,932400002.0
2006-12-22 04:05:00,97.304,97.304,97.262,97.262,1238100002.0
2006-12-22 04:10:00,97.278,97.305,97.245,97.273,1153599999.0
2006-12-22 04:15:00,97.267,97.282,97.239,97.239,738399999.0
2006-12-22 04:20:00,97.24,97.26,97.217,97.248,1212500004.0
2006-12-22 04:25:00,97.257,97.263,97.228,97.233,678000001.0
2006-12-22 04:30:00,97.255,97.255,97.2,97.204,717099993.0
2006-12-22 04:35:00,97.208,97.242,97.204,97.227,1002000000.0
2006-12-22 04:40:00,97.214,97.241,97.202,97.222,875000006.0
2006-12-22 04:45:00,97.228,97.247,97.204,97.23,852900002.0
2006-12-22 04:50:00,97.233,97.244,97.206,97.207,887799987.0
2006-12-22 04:55:00,97.213,97.245,97.213,97.214,952999998.0
2006-12-22 05:00:00,97.23,97.293,97.212,97.288,1171600001.0
2006-12-22 05:05:00,97.25,97.275,97.238,97.246,895099999.0
2006-12-22 05:10:00,97.239,97.268,97.229,97.249,1059899994.0
2006-12-22 05:15:00,97.259,97.267,97.226,97.253,1176400004.0
2006-12-22 05:20:00,97.255,97.267,97.234,97.242,1065200003.0
2006-12-22 05:25:00,97.252,97.265,97.214,97.259,1046100000.0
2006-12-22 05:30:00,97.26,97.26,97.216,97.246,878099991.0
2006-12-22 05:35:00,97.238,97.247,97.204,97.236,768999991.0
2006-12-22 05:40:00,97.229,97.247,97.2,97.225,1029999999.0
2006-12-22 05:45:00,97.215,97.245,97.179,97.217,894300002.0
2006-12-22 05:50:00,97.208,97.253,97.205,97.234,1086699995.0
2006-12-22 05:55:00,97.218,97.258,97.207,97.219,1311099990.0
2006-12-22 06:00:00,97.208,97.246,97.202,97.221,729099996.0
2006-12-22 06:05:00,97.241,97.241,97.203,97.228,1395299986.0
2006-12-22 06:10:00,97.215,97.258,97.196,97.236,1035499997.0
2006-12-22 06:15:00,97.245,97.255,97.197,97.23,899499998.0
2006-12-22 06:20:00,97.243,97.245,97.207,97.22,932599992.0
2006-12-22 06:25:00,97.197,97.243,97.197,97.218,1158699994.0
2006-12-22 06:30:00,97.219,97.235,97.196,97.213,891499986.0
2006-12-22 06:35:00,97.22,97.241,97.198,97.219,904799997.0
2006-12-22 06:40:00,97.233,97.241,97.207,97.217,955300000.0
2006-12-22 06:45:00,97.229,97.241,97.202,97.218,893099994.0
2006-12-22 06:50:00,97.223,97.256,97.205,97.238,1032700004.0
2006-12-22 06:55:00,97.237,97.266,97.224,97.237,1071399993.0
2006-12-22 07:00:00,97.249,97.258,97.221,97.255,977199998.0
2006-12-22 07:05:00,97.256,97.277,97.231,97.267,1096300009.0
2006-12-22 07:10:00,97.258,97.279,97.23,97.257,1305599996.0
2006-12-22 07:15:00,97.257,97.272,97.237,97.244,1053499999.0
2006-12-22 07:20:00,97.248,97.286,97.246,97.267,1067700002.0
2006-12-22 07:25:00,97.268,97.298,97.259,97.259,1138400000.0
2006-12-22 07:30:00,97.267,97.283,97.224,97.244,1129399993.0
2006-12-22 07:35:00,97.24,97.269,97.217,97.225,1031900000.0
2006-12-22 07:40:00,97.243,97.283,97.243,97.259,829200003.0
2006-12-22 07:45:00,97.245,97.278,97.241,97.272,1002299992.0
2006-12-22 07:50:00,97.258,97.287,97.239,97.287,827699991.0
2006-12-22 07:55:00,97.286,97.3,97.253,97.258,1151999991.0
2006-12-22 08:00:00,97.25,97.305,97.245,97.289,1159599997.0
2006-12-22 08:05:00,97.279,97.279,97.232,97.275,1002400001.0
2006-12-22 08:10:00,97.245,97.276,97.237,97.241,1135999999.0
2006-12-22 08:15:00,97.245,97.278,97.229,97.259,914700006.0
2006-12-22 08:20:00,97.264,97.3,97.26,97.26,957999996.0
2006-12-22 08:25:00,97.266,97.29,97.254,97.271,1353999996.0
2006-12-22 08:30:00,97.284,97.3,97.242,97.286,1133400001.0
2006-12-22 08:35:00,97.282,97.325,97.265,97.313,1367099992.0
2006-12-22 08:40:00,97.314,97.367,97.303,97.347,1014200003.0
2006-12-22 08:45:00,97.353,97.372,97.324,97.346,1196500001.0
2006-12-22 08:50:00,97.37,97.4,97.335,97.384,910099999.0
2006-12-22 08:55:00,97.387,97.407,97.343,97.354,1107199997.0
2006-12-22 09:00:00,97.382,97.391,97.355,97.379,1247400005.0
2006-12-22 09:05:00,97.375,97.388,97.333,97.381,936900003.0
2006-12-22 09:10:00,97.368,97.386,97.34,97.365,1039799988.0
2006-12-22 09:15:00,97.394,97.441,97.377,97.433,1216099989.0
2006-12-22 09:20:00,97.42,97.449,97.402,97.416,1164699995.0
2006-12-22 09:25:00,97.419,97.469,97.407,97.435,1007299999.0
2006-12-22 09:30:00,97.425,97.478,97.407,97.465,1280800000.0
2006-12-22 09:35:00,97.467,97.488,97.446,97.451,1389600000.0
2006-12-22 09:40:00,97.45,97.498,97.429,97.49,893500009.0
2006-12-22 09:45:00,97.488,97.506,97.456,97.461,1137000001.0
2006-12-22 09:50:00,97.478,97.511,97.465,97.471,1021600000.0
2006-12-22 09:55:00,97.456,97.497,97.449,97.47,1179099995.0
2006-12-22 10:00:00,97.481,97.504,97.441,97.444,1058599994.0
2006-12-22 10:05:00,97.449,97.45,97.372,97.394,1148399997.0
2006-12-22 10:10:00,97.378,97.406,97.351,97.406,996899994.0
2006-12-22 10:15:00,97.403,97.435,97.363,97.406,933300000.0
2006-12-22 10:20:00,97.423,97.471,97.408,97.439,1408400000.0
2006-12-22 10:25:00,97.427,97.475,97.419,97.433,1032199995.0
2006-12-22 10:30:00,97.432,97.462,97.399,97.46,747699993.0
2006-12-22 10:35:00,97.459,97.469,97.403,97.438,1225799994.0
2006-12-22 10:40:00,97.44,97.451,97.386,97.387,984199999.0
2006-12-22 10:45:00,97.425,97.452,97.406,97.435,1151199991.0
2006-12-22 10:50:00,97.448,97.464,97.409,97.463,1231699998.0
2006-12-22 10:55:00,97.45,97.487,97.429,97.442,1342900003.0
2006-12-22 11:00:00,97.453,97.477,97.404,97.443,853999992.0
2006-12-22 11:05:00,97.433,97.493,97.433,97.469,866699998.0
2006-12-22 11:10:00,97.472,97.502,97.444,97.448,1381199992.0
2006-12-22 11:15:00,97.445,97.497,97.445,97.486,1399899980.0
2006-12-22 11:20:00,97.474,97.515,97.47,97.49,1095099993.0
2006-12-22 11:25:00,97.483,97.496,97.432,97.449,1264599993.0
2006-12-22 11:30:00,97.449,97.507,97.446,97.491,1433799981.0
2006-12-22 11:35:00,97.489,97.516,97.472,97.494,1276599996.0
2006-12-22 11:40:00,97.496,97.561,97.485,97.546,1033599991.0
2006-12-22 11:45:00,97.545,97.556,97.511,97.524,1204499992.0
2006-12-22 11:50:00,97.514,97.545,97.504,97.521,1332199993.0
2006-12-22 11:55:00,97.519,97.576,97.506,97.544,1189800009.0
2006-12-22 12:00:00,97.558,97.574,97.505,97.573,1414400000.0
2006-12-22 12:05:00,97.56,97.589,97.54,97.55,1055900002.0
2006-12-22 12:10:00,97.535,97.559,97.505,97.527,1224099990.0
2006-12-22 12:15:00,97.524,97.548,97.502,97.535,1201500000.0
2006-12-22 12:20:00,97.517,97.56,97.503,97.558,1174099997.0
2006-12-22 12:25:00,97.515,97.56,97.507,97.532,1189300007.0
2006-12-22 12:30:00,97.523,97.582,97.518,97.56,964799999.0
2006-12-22 12:35:00,97.54,97.583,97.54,97.577,1026299991.0
2006-12-22 12:40:00,97.554,97.602,97.546,97.579,785899996.0
2006-12-22 12:45:00,97.608,97.63,97.579,97.623,1044199998.0
2006-12-22 12:50:00,97.605,97.625,97.547,97.577,1028599997.0
2006-12-22 12:55:00,97.58,97.586,97.515,97.537,1141800000.0
2006-12-22 13:00:00,97.55,97.565,97.51,97.525,1159500000.0
2006-12-22 13:05:00,97.509,97.544,97.494,97.531,1226399992.0
2006-12-22 13:10:00,97.529,97.539,97.474,97.505,1597300004.0
2006-12-22 13:15:00,97.475,97.529,97.442,97.505,936900004.0
2006-12-22 13:20:00,97.489,97.551,97.484,97.523,1312499987.0
2006-12-22 13:25:00,97.519,97.542,97.481,97.488,1184799996.0
2006-12-22 13:30:00,97.495,97.531,97.457,97.505,907999996.0
2006-12-22 13:35:00,97.5,97.523,97.478,97.509,1100500006.0
2006-12-22 13:40:00,97.523,97.541,97.504,97.517,1096299997.0
2006-12-22 13:45:00,97.522,97.528,97.465,97.495,890899990.0
2006-12-22 13:50:00,97.505,97.517,97.44,97.45,1163599995.0
2006-12-22 13:55:00,97.462,97.506,97.445,97.489,1066200000.0
2006-12-22 14:00:00,97.478,97.511,97.456,97.473,1054000001.0
2006-12-22 14:05:00,97.5,97.539,97.482,97.53,1140999994.0
2006-12-22 14:10:00,97.534,97.543,97.506,97.54,1314399996.0
2006-12-22 14:15:00,97.523,97.538,97.482,97.482,973500002.0
2006-12-22 14:20:00,97.51,97.524,97.459,97.478,1109799997.0
2006-12-22 14:25:00,97.481,97.526,97.444,97.462,995500000.0
2006-12-22 14:30:00,97.442,97.498,97.404,97.454,1248000000.0
2006-12-22 14:35:00,97.46,97.464,97.424,97.426,1017399996.0
2006-12-22 14:40:00,97.433,97.464,97.417,97.46,1053699998.0
2006-12-22 14:45:00,97.44,97.473,97.421,97.44,977799996.0
2006-12-22 14:50:00,97.452,97.489,97.423,97.481,1127699996.0
2006-12-22 14:55:00,97.454,97.509,97.4,97.462,1010599996.0
2006-12-22 15:00:00,97.455,97.471,97.389,97.4,1022799998.0
2006-12-22 15:05:00,97.4,97.44,97.373,97.43,1004199988.0
2006-12-22 15:10:00,97.41,97.462,97.404,97.453,1153800000.0
2006-12-22 15:15:00,97.446,97.463,97.408,97.418,1310099993.0
2006-12-22 15:20:00,97.433,97.459,97.39,97.45,1192900003.0
2006-12-22 15:25:00,97.455,97.455,97.389,97.389,1058800000.0
2006-12-22 15:30:00,97.393,97.508,97.357,97.383,1396799997.0
2006-12-22 15:35:00,97.383,97.432,97.361,97.423,928599998.0
2006-12-22 15:40:00,97.42,97.478,97.396,97.448,1198899996.0
2006-12-22 15:45:00,97.432,97.452,97.409,97.414,1172600002.0
2006-12-22 15:50:00,97.422,97.454,97.359,97.359,1531199987.0
2006-12-22 15:55:00,97.396,97.431,97.378,97.409,1008799996.0
2006-12-22 16:00:00,97.387,97.447,97.387,97.414,951299996.0
2006-12-22 16:05:00,97.423,97.452,97.406,97.441,1077699995.0
2006-12-22 16:10:00,97.437,97.465,97.402,97.447,799800001.0
2006-12-22 16:15:00,97.442,97.465,97.377,97.416,1211499987.0
2006-12-22 16:20:00,97.402,97.454,97.372,97.435,1114999997.0
2006-12-22 16:25:00,97.442,97.442,97.36,97.439,1190599988.0
2006-12-22 16:30:00,97.44,97.455,97.411,97.454,1166700000.0
2006-12-22 16:35:00,97.465,97.47,97.414,97.443,1294599995.0
2006-12-22 16:40:00,97.455,97.459,97.414,97.416,1098399992.0
2006-12-22 16:45:00,97.438,97.477,97.424,97.448,912699999.0
2006-12-22 16:50:00,97.462,97.483,97.428,97.456,1233699996.0
2006-12-22 16:55:00,97.466,97.482,97.327,97.337,1169399993.0
2006-12-22 17:00:00,97.307,97.483,97.307,97.438,883700003.0
2006-12-22 17:05:00,97.448,97.5,97.427,97.469,1250299994.0
2006-12-22 17:10:00,97.438,97.513,97.438,97.489,1101900009.0
2006-12-22 17:15:00,97.47,97.516,97.462,97.494,1425599987.0
2006-12-22 17:20:00,97.515,97.541,97.474,97.489,1509699986.0
2006-12-22 17:25:00,97.473,97.506,97.437,97.476,1062599993.0
2006-12-22 17:30:00,97.457,97.479,97.426,97.46,1304399994.0
2006-12-22 17:35:00,97.465,97.48,97.427,97.48,905699992.0
2006-12-22 17:40:00,97.456,97.497,97.428,97.445,1047299999.0
2006-12-22 17:45:00,97.443,97.471,97.418,97.443,1241099999.0
2006-12-22 17:50:00,97.453,97.475,97.424,97.446,962799990.0
2006-12-22 17:55:00,97.434,97.463,97.394,97.447,1081499991.0
2006-12-22 18:00:00,97.415,97.44,97.23,97.27,8133200010.0
2006-12-22 18:05:00,97.26,97.431,97.26,97.414,9966000025.0
2006-12-22 18:10:00,97.417,97.446,97.27,97.28,6897599982.0
2006-12-22 18:15:00,97.29,97.495,97.28,97.454,6362999968.0
2006-12-22 18:20:00,97.462,97.468,97.25,97.26,8573599992.0
2006-12-22 18:25:00,97.405,97.442,97.26,97.409,7380500002.0
2006-12-22 18:30:00,97.408,97.419,97.29,97.4,6479799996.0
2006-12-22 18:35:00,97.39,97.417,97.313,97.328,6215199981.0
2006-12-22 18:40:00,97.326,97.365,97.3,97.35,5238199977.0
2006-12-22 18:45:00,97.328,97.36,97.302,97.322,3094699999.0
2006-12-22 18:50:00,97.338,97.373,97.272,97.357,6070000005.0
2006-12-22 18:55:00,97.368,97.378,97.323,97.334,4561099972.0
2006-12-22 19:00:00,97.335,97.354,97.229,97.262,2228299995.0
2006-12-22 19:05:00,97.263,97.301,97.244,97.298,5484499978.0
2006-12-22 19:10:00,97.298,97.309,97.269,97.274,1943800002.0
2006-12-22 19:15:00,97.277,97.313,97.216,97.236,3966899984.0
2006-12-22 19:20:00,97.258,97.291,97.244,97.267,4477599988.0
2006-12-22 19:25:00,97.266,97.292,97.229,97.27,5660099979.0
2006-12-22 19:30:00,97.288,97.297,97.261,97.283,4380699984.0
2006-12-22 19:35:00,97.271,97.313,97.246,97.268,3331600006.0
2006-12-22 19:40:00,97.247,97.279,97.241,97.271,4479399984.0
2006-12-22 19:45:00,97.273,97.295,97.243,97.269,3164299995.0
2006-12-22 19:50:00,97.281,97.291,97.236,97.241,2889700002.0
2006-12-22 19:55:00,97.241,97.284,97.233,97.274,3297799989.0
2006-12-22 20:00:00,97.26,97.268,97.221,97.254,2640599989.0
2006-12-22 20:05:00,97.269,97.284,97.228,97.262,2794100003.0
2006-12-22 20:10:00,97.254,97.275,97.224,97.257,4721699999.0
2006-12-22 20:15:00,97.24,97.273,97.233,97.262,4647900001.0
2006-12-22 20:20:00,97.242,97.271,97.226,97.258,4168299978.0
2006-12-22 20:25:00,97.265,97.281,97.229,97.25,4413999988.0
2006-12-22 20:30:00,97.265,97.37,97.234,97.26,3626699995.0
2006-12-22 20:35:00,97.271,97.297,97.239,97.265,4376499989.0
2006-12-22 20:40:00,97.294,97.303,97.251,97.279,5088399978.0
2006-12-22 20:45:00,97.267,97.319,97.255,97.294,5137199991.0
2006-12-22 20:50:00,97.308,97.38,97.307,97.327,4416499995.0
2006-12-22 20:55:00,97.322,97.47,97.304,97.46,4984499977.0
2006-12-22 21:00:00,97.45,97.45,97.263,97.266,3016499981.0
2006-12-22 21:05:00,97.268,97.305,97.218,97.285,2641499988.0
2006-12-22 21:10:00,97.306,97.307,97.25,97.275,3433799982.0
2006-12-22 21:15:00,97.289,97.342,97.252,97.327,5155499979.0
2006-12-22 21:20:00,97.326,97.354,97.278,97.35,6542899971.0
2006-12-22 21:25:00,97.327,97.363,97.32,97.355,3251899982.0
2006-12-22 21:30:00,97.347,97.371,97.326,97.354,2477199990.0
2006-12-22 21:35:00,97.364,97.366,97.306,97.335,1732200002.0
2006-12-22 21:40:00,97.328,97.354,97.306,97.348,3196499984.0
2006-12-22 21:45:00,97.342,97.395,97.303,97.388,3160499982.0
2006-12-22 21:50:00,97.382,97.401,97.344,97.385,1833299995.0
2006-12-22 21:55:00,97.38,97.452,97.366,97.43,1794399994.0
2006-12-22 22:00:00,97.431,97.458,97.398,97.435,3679899994.0
2006-12-22 22:05:00,97.41,97.429,97.39,97.394,1325500003.0
2006-12-22 22:10:00,97.399,97.434,97.37,97.401,1559200001.0
2006-12-22 22:15:00,97.389,97.439,97.359,97.381,1516599999.0
2006-12-22 22:20:00,97.39,97.409,97.375,97.401,1018499993.0
2006-12-22 22:25:00,97.399,97.423,97.375,97.375,1800099990.0
2006-12-22 22:30:00,97.401,97.424,97.364,97.379,1781399995.0
2006-12-22 22:35:00,97.381,97.387,97.351,97.361,1429599989.0
2006-12-22 22:40:00,97.378,97.409,97.354,97.38,2263700001.0
2006-12-22 22:45:00,97.413,97.452,97.373,97.424,2336799987.0
2006-12-22 22:50:00,97.435,97.466,97.393,97.415,1667299994.0
2006-12-22 22:55:00,97.412,97.431,97.346,97.357,1623500006.0
2006-12-22 23:00:00,97.432,97.438,97.398,97.415,1009800002.0
2006-12-22 23:05:00,97.429,97.433,97.396,97.401,840100001.0
2006-12-22 23:10:00,97.4,97.428,97.362,97.376,1089299993.0
2006-12-22 23:15:00,97.374,97.414,97.36,97.388,878699990.0
2006-12-22 23:20:00,97.403,97.435,97.389,97.398,1121400000.0
2006-12-22 23:25:00,97.419,97.446,97.385,97.394,816199994.0
2006-12-22 23:30:00,97.411,97.423,97.381,97.398,1089099993.0
2006-12-22 23:35:00,97.403,97.427,97.37,97.392,1149500004.0
2006-12-22 23:40:00,97.389,97.423,97.374,97.389,1394900002.0
2006-12-22 23:45:00,97.382,97.472,97.357,97.411,995500006.0
2006-12-22 23:50:00,97.397,97.455,97.375,97.4,1049999992.0
2006-12-22 23:55:00,97.398,97.439,97.301,97.359,1200499999.0
2006-12-25 00:00:00,97.292,97.373,97.292,97.354,1061000001.0
2006-12-25 00:05:00,97.326,97.356,97.263,97.287,1064099992.0
2006-12-25 00:10:00,97.32,97.331,97.279,97.287,811600004.0
2006-12-25 00:15:00,97.275,97.32,97.246,97.292,871899994.0
2006-12-25 00:20:00,97.253,97.322,97.25,97.25,883099998.0
2006-12-25 00:25:00,97.277,97.324,97.269,97.29,847499995.0
2006-12-25 00:30:00,97.268,97.315,97.246,97.271,651099991.0
2006-12-25 00:35:00,97.276,97.333,97.251,97.324,1152000005.0
2006-12-25 00:40:00,97.288,97.324,97.256,97.286,1123599986.0
2006-12-25 00:45:00,97.287,97.325,97.255,97.281,1299499994.0
2006-12-25 00:50:00,97.275,97.323,97.22,97.261,1063499994.0
2006-12-25 00:55:00,97.27,97.354,97.234,97.319,1003499993.0
2006-12-25 01:00:00,97.345,97.354,97.283,97.309,974399991.0
2006-12-25 01:05:00,97.299,97.345,97.264,97.315,865399999.0
2006-12-25 01:10:00,97.328,97.368,97.303,97.32,1515300001.0
2006-12-25 01:15:00,97.317,97.343,97.27,97.3,710599999.0
2006-12-25 01:20:00,97.302,97.36,97.288,97.288,1155199997.0
2006-12-25 01:25:00,97.288,97.402,97.282,97.352,916299992.0
2006-12-25 01:30:00,97.358,97.4,97.321,97.352,1300500003.0
2006-12-25 01:35:00,97.35,97.38,97.311,97.345,1064399997.0
2006-12-25 01:40:00,97.361,97.37,97.295,97.299,1218600002.0
2006-12-25 01:45:00,97.315,97.369,97.286,97.328,1159500003.0
2006-12-25 01:50:00,97.312,97.376,97.296,97.328,1083799997.0
2006-12-25 01:55:00,97.354,97.37,97.29,97.315,1466700004.0
2006-12-25 02:00:00,97.34,97.356,97.285,97.298,1365900003.0
2006-12-25 02:05:00,97.322,97.342,97.257,97.291,1255500000.0
2006-12-25 02:10:00,97.334,97.355,97.264,97.272,834199994.0
2006-12-25 02:15:00,97.289,97.322,97.26,97.298,1147100004.0
2006-12-25 02:20:00,97.292,97.32,97.257,97.298,990299992.0
2006-12-25 02:25:00,97.271,97.323,97.244,97.3,954699990.0
2006-12-25 02:30:00,97.255,97.325,97.247,97.265,1113699993.0
2006-12-25 02:35:00,97.259,97.317,97.244,97.292,1248799992.0
2006-12-25 02:40:00,97.292,97.342,97.28,97.307,1640800006.0
2006-12-25 02:45:00,97.317,97.349,97.294,97.317,928999999.0
2006-12-25 02:50:00,97.327,97.339,97.264,97.289,858900002.0
2006-12-25 02:55:00,97.271,97.322,97.25,97.312,1404400001.0
2006-12-25 03:00:00,97.278,97.306,97.241,97.278,1232800007.0
2006-12-25 03:05:00,97.275,97.328,97.244,97.304,1336799998.0
2006-12-25 03:10:00,97.298,97.321,97.254,97.287,1181299998.0
2006-12-25 03:15:00,97.242,97.319,97.234,97.295,965599989.0
2006-12-25 03:20:00,97.308,97.332,97.245,97.296,1271199983.0
2006-12-25 03:25:00,97.308,97.332,97.267,97.283,1183799992.0
2006-12-25 03:30:00,97.29,97.328,97.266,97.293,1511599985.0
2006-12-25 03:35:00,97.274,97.334,97.242,97.27,1079500006.0
2006-12-25 03:40:00,97.276,97.337,97.259,97.283,1239299995.0
2006-12-25 03:45:00,97.251,97.312,97.245,97.295,1199200002.0
2006-12-25 03:50:00,97.302,97.321,97.259,97.281,1039999998.0
2006-12-25 03:55:00,97.292,97.328,97.258,97.297,1285899993.0
2006-12-25 04:00:00,97.327,97.327,97.249,97.249,1053200003.0
2006-12-25 04:05:00,97.288,97.321,97.237,97.251,1005100000.0
2006-12-25 04:10:00,97.297,97.32,97.253,97.271,1154799998.0
2006-12-25 04:15:00,97.272,97.341,97.24,97.24,1198099997.0
2006-12-25 04:20:00,97.276,97.294,97.226,97.258,1195799994.0
2006-12-25 04:25:00,97.283,97.307,97.235,97.251,1017099989.0
2006-12-25 04:30:00,97.286,97.31,97.243,97.302,1310000017.0
2006-12-25 04:35:00,97.27,97.295,97.206,97.236,987900000.0
2006-12-25 04:40:00,97.291,97.313,97.208,97.238,1072800005.0
2006-12-25 04:45:00,97.244,97.306,97.239,97.265,1283099996.0
2006-12-25 04:50:00,97.258,97.293,97.215,97.264,1303499993.0
2006-12-25 04:55:00,97.287,97.294,97.229,97.257,828200000.0
2006-12-25 05:00:00,97.282,97.298,97.224,97.268,1012999993.0
2006-12-25 05:05:00,97.274,97.284,97.211,97.223,1283699996.0
2006-12-25 05:10:00,97.219,97.265,97.198,97.252,1063099995.0
2006-12-25 05:15:00,97.265,97.294,97.232,97.286,1056699992.0
2006-12-25 05:20:00,97.295,97.304,97.246,97.283,1070399992.0
2006-12-25 05:25:00,97.287,97.324,97.261,97.288,1000300000.0
2006-12-25 05:30:00,97.257,97.299,97.249,97.272,1087199990.0
2006-12-25 05:35:00,97.282,97.3,97.246,97.283,1314500001.0
2006-12-25 05:40:00,97.261,97.302,97.241,97.26,983899996.0
2006-12-25 05:45:00,97.273,97.313,97.227,97.297,1159500001.0
2006-12-25 05:50:00,97.271,97.317,97.254,97.282,1055699994.0
2006-12-25 05:55:00,97.265,97.313,97.252,97.269,1134199990.0
2006-12-25 06:00:00,97.293,97.326,97.254,97.284,894800000.0
2006-12-25 06:05:00,97.267,97.32,97.254,97.279,1263799995.0
2006-12-25 06:10:00,97.284,97.311,97.253,97.289,1189600001.0
2006-12-25 06:15:00,97.254,97.307,97.24,97.262,1274499999.0
2006-12-25 06:20:00,97.287,97.293,97.227,97.232,1183900001.0
2006-12-25 06:25:00,97.241,97.294,97.219,97.268,1233300003.0
2006-12-25 06:30:00,97.266,97.301,97.241,97.269,1098799997.0
2006-12-25 06:35:00,97.283,97.299,97.25,97.263,895600002.0
2006-12-25 06:40:00,97.276,97.286,97.239,97.28,1112099997.0
2006-12-25 06:45:00,97.284,97.325,97.249,97.263,859300001.0
2006-12-25 06:50:00,97.286,97.31,97.239,97.267,1097799999.0
2006-12-25 06:55:00,97.275,97.326,97.258,97.273,1390200004.0
2006-12-25 07:00:00,97.268,97.33,97.249,97.315,1245200000.0
2006-12-25 07:05:00,97.334,97.348,97.263,97.294,1163999995.0
2006-12-25 07:10:00,97.275,97.32,97.262,97.267,1362199994.0
2006-12-25 07:15:00,97.278,97.312,97.251,97.297,932299991.0
2006-12-25 07:20:00,97.313,97.34,97.279,97.305,1199800002.0
2006-12-25 07:25:00,97.302,97.356,97.27,97.286,921199994.0
2006-12-25 07:30:00,97.321,97.335,97.275,97.315,1171999998.0
2006-12-25 07:35:00,97.304,97.349,97.269,97.279,974399997.0
2006-12-25 07:40:00,97.297,97.332,97.265,97.285,1098500000.0
2006-12-25 07:45:00,97.273,97.32,97.248,97.259,1319799999.0
2006-12-25 07:50:00,97.256,97.317,97.247,97.275,1124199995.0
2006-12-25 07:55:00,97.264,97.304,97.229,97.229,1118199994.0
2006-12-25 08:00:00,97.25,97.299,97.242,97.295,1572799988.0
2006-12-25 08:05:00,97.271,97.33,97.261,97.319,1030099991.0
2006-12-25 08:10:00,97.34,97.361,97.298,97.307,1294799989.0
2006-12-25 08:15:00,97.325,97.457,97.289,97.293,1175699997.0
2006-12-25 08:20:00,97.293,97.345,97.271,97.272,1167999990.0
2006-12-25 08:25:00,97.308,97.355,97.289,97.326,1402399995.0
2006-12-25 08:30:00,97.357,97.392,97.316,97.351,1216999995.0
2006-12-25 08:35:00,97.34,97.398,97.325,97.373,1240599994.0
2006-12-25 08:40:00,97.368,97.398,97.335,97.365,914800002.0
2006-12-25 08:45:00,97.381,97.402,97.332,97.388,1048899995.0
2006-12-25 08:50:00,97.36,97.396,97.331,97.351,1150799996.0
2006-12-25 08:55:00,97.352,97.38,97.312,97.346,1196900000.0
2006-12-25 09:00:00,97.377,97.383,97.322,97.343,1028699987.0
2006-12-25 09:05:00,97.353,97.387,97.33,97.385,1374699982.0
2006-12-25 09:10:00,97.38,97.394,97.316,97.355,1262499999.0
2006-12-25 09:15:00,97.376,97.406,97.34,97.375,1387300001.0
2006-12-25 09:20:00,97.382,97.434,97.357,97.367,1200199990.0
2006-12-25 09:25:00,97.395,97.445,97.372,97.432,1040899993.0
2006-12-25 09:30:00,97.408,97.441,97.369,97.376,1145099998.0
2006-12-25 09:35:00,97.364,97.428,97.364,97.386,1285099997.0
2006-12-25 09:40:00,97.422,97.423,97.346,97.355,1100399989.0
2006-12-25 09:45:00,97.388,97.422,97.336,97.371,983699995.0
2006-12-25 09:50:00,97.376,97.426,97.355,97.405,1172199999.0
2006-12-25 09:55:00,97.405,97.434,97.377,97.381,1131999984.0
2006-12-25 10:00:00,97.389,97.467,97.324,97.359,1459899987.0
2006-12-25 10:05:00,97.342,97.486,97.307,97.388,1104200006.0
2006-12-25 10:10:00,97.407,97.448,97.32,97.397,832999992.0
2006-12-25 10:15:00,97.407,97.437,97.278,97.281,1216099997.0
2006-12-25 10:20:00,97.363,97.435,97.243,97.38,1434999996.0
2006-12-25 10:25:00,97.4,97.4,97.244,97.299,1267499994.0
2006-12-25 10:30:00,97.353,97.372,97.279,97.325,993200001.0
2006-12-25 10:35:00,97.287,97.403,97.231,97.331,1473399991.0
2006-12-25 10:40:00,97.357,97.395,97.206,97.217,1077399997.0
2006-12-25 10:45:00,97.265,97.378,97.245,97.312,1236000000.0
2006-12-25 10:50:00,97.346,97.366,97.074,97.097,1073500004.0
2006-12-25 10:55:00,97.106,97.399,97.101,97.183,1310499997.0
2006-12-25 11:00:00,97.325,97.361,97.18,97.253,929299993.0
2006-12-25 11:05:00,97.291,97.387,97.108,97.301,995299994.0
2006-12-25 11:10:00,97.323,97.435,97.258,97.351,1325400005.0
2006-12-25 11:15:00,97.334,97.431,97.286,97.405,1431899998.0
2006-12-25 11:20:00,97.385,97.462,97.32,97.34,1289399993.0
2006-12-25 11:25:00,97.341,97.432,97.216,97.216,1347799994.0
2006-12-25 11:30:00,97.163,97.395,97.163,97.375,1411999987.0
2006-12-25 11:35:00,97.305,97.318,97.103,97.214,1173700002.0
2006-12-25 11:40:00,97.214,97.284,97.059,97.256,1373100004.0
2006-12-25 11:45:00,97.218,97.306,97.171,97.239,1387300002.0
2006-12-25 11:50:00,97.358,97.385,97.182,97.184,1267799997.0
2006-12-25 11:55:00,97.151,97.389,97.098,97.357,1056599992.0
2006-12-25 12:00:00,97.378,97.498,97.202,97.303,1118899996.0
2006-12-25 12:05:00,97.242,97.385,97.216,97.216,1154799988.0
2006-12-25 12:10:00,97.302,97.39,97.142,97.207,1418700005.0
2006-12-25 12:15:00,97.227,97.385,97.082,97.108,1017000002.0
2006-12-25 12:20:00,97.187,97.357,97.09,97.205,1211400009.0
2006-12-25 12:25:00,97.19,97.354,97.148,97.236,1497099992.0
2006-12-25 12:30:00,97.305,97.338,97.211,97.307,851099999.0
2006-12-25 12:35:00,97.284,97.306,97.108,97.24,978699997.0
2006-12-25 12:40:00,97.358,97.358,97.132,97.317,1021099990.0
2006-12-25 12:45:00,97.325,97.368,97.205,97.215,1378799986.0
2006-12-25 12:50:00,97.212,97.371,97.208,97.371,1116199992.0
2006-12-25 12:55:00,97.377,97.421,97.334,97.334,700500003.0
2006-12-25 13:00:00,97.397,97.402,97.338,97.384,1080299995.0
2006-12-25 13:05:00,97.385,97.403,97.327,97.373,1205999988.0
2006-12-25 13:10:00,97.362,97.381,97.167,97.23,1277100004.0
2006-12-25 13:15:00,97.252,97.386,97.181,97.357,1190100001.0
2006-12-25 13:20:00,97.384,97.401,97.315,97.361,904599997.0
2006-12-25 13:25:00,97.361,97.375,97.328,97.336,1183499994.0
2006-12-25 13:30:00,97.383,97.427,97.195,97.232,1110700000.0
2006-12-25 13:35:00,97.285,97.416,97.223,97.316,1159899990.0
2006-12-25 13:40:00,97.364,97.429,97.268,97.28,975399999.0
2006-12-25 13:45:00,97.308,97.42,97.277,97.362,1275399998.0
2006-12-25 13:50:00,97.358,97.412,97.277,97.412,1055200001.0
2006-12-25 13:55:00,97.392,97.437,97.253,97.388,1033200000.0
2006-12-25 14:00:00,97.403,97.426,97.353,97.353,1281599998.0
2006-12-25 14:05:00,97.403,97.438,97.276,97.375,981299997.0
2006-12-25 14:10:00,97.386,97.428,97.284,97.284,1116399995.0
2006-12-25 14:15:00,97.285,97.363,97.178,97.184,1233700009.0
2006-12-25 14:20:00,97.161,97.378,97.159,97.374,1367299997.0
2006-12-25 14:25:00,97.29,97.362,97.14,97.243,1381799990.0
2006-12-25 14:30:00,97.199,97.409,97.191,97.372,1291899991.0
2006-12-25 14:35:00,97.363,97.397,97.253,97.308,1302599987.0
2006-12-25 14:40:00,97.382,97.423,97.328,97.414,767299995.0
2006-12-25 14:45:00,97.413,97.421,97.11,97.248,1022699996.0
2006-12-25 14:50:00,97.383,97.396,97.247,97.374,1279699986.0
2006-12-25 14:55:00,97.361,97.423,97.267,97.398,1138400000.0
2006-12-25 15:00:00,97.427,97.431,97.246,97.375,993300000.0
2006-12-25 15:05:00,97.37,97.43,97.285,97.306,1117299993.0
2006-12-25 15:10:00,97.437,97.447,97.362,97.396,1182300003.0
2006-12-25 15:15:00,97.38,97.425,97.318,97.34,1218100003.0
2006-12-25 15:20:00,97.396,97.426,97.356,97.408,1259599994.0
2006-12-25 15:25:00,97.411,97.419,97.273,97.294,1320399993.0
2006-12-25 15:30:00,97.402,97.42,97.177,97.223,1275399991.0
2006-12-25 15:35:00,97.232,97.297,97.109,97.156,1109699998.0
2006-12-25 15:40:00,97.174,97.397,97.174,97.214,1104999992.0
2006-12-25 15:45:00,97.251,97.413,97.227,97.356,967199990.0
2006-12-25 15:50:00,97.347,97.348,97.165,97.198,1556200000.0
2006-12-25 15:55:00,97.187,97.398,97.15,97.189,1048099996.0
2006-12-25 16:00:00,97.213,97.377,97.116,97.372,1054499991.0
2006-12-25 16:05:00,97.358,97.383,97.093,97.254,939099998.0
2006-12-25 16:10:00,97.363,97.427,97.345,97.408,1306799994.0
2006-12-25 16:15:00,97.396,97.426,97.351,97.406,1030899986.0
2006-12-25 16:20:00,97.417,97.477,97.339,97.35,1145900002.0
2006-12-25 16:25:00,97.366,97.421,97.35,97.398,858399996.0
2006-12-25 16:30:00,97.411,97.443,97.372,97.421,1086899990.0
2006-12-25 16:35:00,97.392,97.45,97.164,97.197,1546600002.0
2006-12-25 16:40:00,97.463,97.463,97.201,97.327,1204199990.0
2006-12-25 16:45:00,97.342,97.425,97.321,97.391,1085000000.0
2006-12-25 16:50:00,97.426,97.453,97.393,97.41,1009199998.0
2006-12-25 16:55:00,97.405,97.429,97.352,97.39,998200008.0
2006-12-25 17:00:00,97.38,97.432,97.363,97.376,864800001.0
2006-12-25 17:05:00,97.378,97.451,97.355,97.414,935000002.0
2006-12-25 17:10:00,97.425,97.428,97.163,97.299,1299400004.0
2006-12-25 17:15:00,97.315,97.445,97.314,97.378,955799993.0
2006-12-25 17:20:00,97.439,97.458,97.15,97.351,895900006.0
2006-12-25 17:25:00,97.424,97.434,97.371,97.388,963199989.0
2006-12-25 17:30:00,97.424,97.438,97.357,97.39,1233599999.0
2006-12-25 17:35:00,97.381,97.431,97.347,97.4,1204599992.0
2006-12-25 17:40:00,97.397,97.439,97.375,97.435,1207299997.0
2006-12-25 17:45:00,97.419,97.433,97.38,97.4,1218899991.0
2006-12-25 17:50:00,97.428,97.428,97.359,97.398,864300000.0
2006-12-25 17:55:00,97.407,97.47,97.384,97.384,924200002.0
2006-12-25 18:00:00,97.382,97.403,97.354,97.397,2130099984.0
2006-12-25 18:05:00,97.386,97.416,97.374,97.4,1998599994.0
2006-12-25 18:10:00,97.474,97.486,97.432,97.465,5716999950.0
2006-12-25 18:15:00,97.462,97.496,97.44,97.465,2341299990.0
2006-12-25 18:20:00,97.482,97.545,97.457,97.515,7154800012.0
2006-12-25 18:25:00,97.518,97.591,97.491,97.56,6590499956.0
2006-12-25 18:30:00,97.591,97.593,97.527,97.561,4245700001.0
2006-12-25 18:35:00,97.651,97.662,97.542,97.548,5596599978.0
2006-12-25 18:40:00,97.596,97.654,97.549,97.634,5473899983.0
2006-12-25 18:45:00,97.578,97.626,97.554,97.582,2977100001.0
2006-12-25 18:50:00,97.546,97.651,97.455,97.467,5850399970.0
2006-12-25 18:55:00,97.464,97.487,97.432,97.445,4844399991.0
2006-12-25 19:00:00,97.448,97.473,97.439,97.457,1622099997.0
2006-12-25 19:05:00,97.446,97.484,97.443,97.464,5871799970.0
2006-12-25 19:10:00,97.473,97.479,97.432,97.453,1972499995.0
2006-12-25 19:15:00,97.463,97.481,97.43,97.443,3996399984.0
2006-12-25 19:20:00,97.455,97.479,97.439,97.465,4272899990.0
2006-12-25 19:25:00,97.455,97.573,97.108,97.222,6064199973.0
2006-12-25 19:30:00,97.356,97.46,97.298,97.318,4758999975.0
2006-12-25 19:35:00,97.315,97.392,97.304,97.349,3570199978.0
2006-12-25 19:40:00,97.366,97.399,97.316,97.328,4142199988.0
2006-12-25 19:45:00,97.331,97.378,97.272,97.333,3246799996.0
2006-12-25 19:50:00,97.378,97.427,97.299,97.4,3132899984.0
2006-12-25 19:55:00,97.413,97.413,97.092,97.316,3372399984.0
2006-12-25 20:00:00,97.379,97.379,97.301,97.317,2801199991.0
2006-12-25 20:05:00,97.333,97.345,97.297,97.305,2721699984.0
2006-12-25 20:10:00,97.331,97.347,97.27,97.284,5237199988.0
2006-12-25 20:15:00,97.288,97.337,97.273,97.316,4442899990.0
2006-12-25 20:20:00,97.322,97.443,97.295,97.348,4263499983.0
2006-12-25 20:25:00,97.323,97.347,97.073,97.073,2559199991.0
2006-12-25 20:30:00,97.401,97.415,97.263,97.317,2736600002.0
2006-12-25 20:35:00,97.298,97.411,97.268,97.318,4074799987.0
2006-12-25 20:40:00,97.37,97.387,97.312,97.355,5542300001.0
2006-12-25 20:45:00,97.353,97.369,97.102,97.344,4514899996.0
2006-12-25 20:50:00,97.438,97.468,97.229,97.247,4224599997.0
2006-12-25 20:55:00,97.297,97.352,97.28,97.328,5374499972.0
2006-12-25 21:00:00,97.31,97.346,97.304,97.325,3974799987.0
2006-12-25 21:05:00,97.338,97.356,97.308,97.324,2504599986.0
2006-12-25 21:10:00,97.336,97.356,97.308,97.337,2812399976.0
2006-12-25 21:15:00,97.347,97.356,97.309,97.345,5250600000.0
2006-12-25 21:20:00,97.341,97.352,97.302,97.347,6892999988.0
2006-12-25 21:25:00,97.34,97.357,97.31,97.322,3231899993.0
2006-12-25 21:30:00,97.312,97.352,97.308,97.329,2825899990.0
2006-12-25 21:35:00,97.327,97.352,97.309,97.352,1507699990.0
2006-12-25 21:40:00,97.346,97.358,97.299,97.338,3521599997.0
2006-12-25 21:45:00,97.333,97.348,97.297,97.321,3017799999.0
2006-12-25 21:50:00,97.367,97.418,97.367,97.405,1866700001.0
2006-12-25 21:55:00,97.387,97.419,97.383,97.385,1453599995.0
2006-12-25 22:00:00,97.382,97.419,97.37,97.402,3869500007.0
2006-12-25 22:05:00,97.384,97.422,97.371,97.381,1147600000.0
2006-12-25 22:10:00,97.402,97.421,97.373,97.389,1725699995.0
2006-12-25 22:15:00,97.398,97.417,97.379,97.379,1755700002.0
2006-12-25 22:20:00,97.401,97.459,97.391,97.444,1261999995.0
2006-12-25 22:25:00,97.455,97.467,97.387,97.387,1865500011.0
2006-12-25 22:30:00,97.453,97.456,97.394,97.405,1788300003.0
2006-12-25 22:35:00,97.436,97.47,97.28,97.349,1470299983.0
2006-12-25 22:40:00,97.374,97.438,97.3,97.409,2167800000.0
2006-12-25 22:45:00,97.407,97.45,97.313,97.331,2251500007.0
2006-12-25 22:50:00,97.463,97.463,97.289,97.315,1793800000.0
2006-12-25 22:55:00,97.301,97.322,97.233,97.288,1362199984.0
2006-12-25 23:00:00,97.31,97.325,97.277,97.304,835899991.0
2006-12-25 23:05:00,97.303,97.322,97.278,97.31,717600003.0
2006-12-25 23:10:00,97.309,97.322,97.286,97.314,1052800005.0
2006-12-25 23:15:00,97.314,97.32,97.28,97.305,1218800008.0
2006-12-25 23:20:00,97.292,97.317,97.285,97.311,1114599991.0
2006-12-25 23:25:00,97.299,97.327,97.289,97.308,693700001.0
2006-12-25 23:30:00,97.312,97.412,97.219,97.287,1093600010.0
2006-12-25 23:35:00,97.299,97.356,97.187,97.193,1087999989.0
2006-12-25 23:40:00,97.298,97.372,97.276,97.349,1285899994.0
2006-12-25 23:45:00,97.333,97.333,97.183,97.314,906299999.0
2006-12-25 23:50:00,97.348,97.391,97.29,97.304,991999990.0
2006-12-25 23:55:00,97.28,97.308,97.197,97.214,1055699995.0
2006-12-26 00:00:00,97.272,97.389,97.266,97.371,1118199998.0
2006-12-26 00:05:00,97.357,97.387,97.309,97.35,1211599992.0
2006-12-26 00:10:00,97.332,97.363,97.28,97.287,1238799990.0
2006-12-26 00:15:00,97.34,97.365,97.28,97.339,874999997.0
2006-12-26 00:20:00,97.344,97.364,97.278,97.306,990099996.0
2006-12-26 00:25:00,97.338,97.38,97.272,97.38,893899986.0
2006-12-26 00:30:00,97.333,97.357,97.248,97.248,1048800001.0
2006-12-26 00:35:00,97.291,97.331,97.259,97.324,1150999987.0
2006-12-26 00:40:00,97.31,97.327,97.255,97.266,1145299994.0
2006-12-26 00:45:00,97.285,97.362,97.264,97.337,1069199990.0
2006-12-26 00:50:00,97.329,97.343,97.282,97.325,1103799988.0
2006-12-26 00:55:00,97.312,97.389,97.305,97.374,984000000.0
2006-12-26 01:00:00,97.334,97.383,97.312,97.344,942499989.0
2006-12-26 01:05:00,97.346,97.378,97.281,97.322,1228699993.0
2006-12-26 01:10:00,97.324,97.37,97.28,97.283,1138399997.0
2006-12-26 01:15:00,97.275,97.358,97.268,97.316,1313200007.0
2006-12-26 01:20:00,97.342,97.347,97.299,97.328,1042199994.0
2006-12-26 01:25:00,97.323,97.38,97.277,97.347,1117799989.0
2006-12-26 01:30:00,97.405,97.501,97.382,97.402,1129599991.0
2006-12-26 01:35:00,97.373,97.461,97.372,97.451,1165999997.0
2006-12-26 01:40:00,97.464,97.47,97.358,97.358,1113200000.0
2006-12-26 01:45:00,97.369,97.423,97.343,97.351,1341899998.0
2006-12-26 01:50:00,97.349,97.401,97.342,97.387,1662999990.0
2006-12-26 01:55:00,97.373,97.423,97.346,97.419,1231299984.0
2006-12-26 02:00:00,97.406,97.427,97.359,97.38,1184699997.0
2006-12-26 02:05:00,97.4,97.44,97.373,97.377,1328600004.0
2006-12-26 02:10:00,97.41,97.484,97.382,97.436,1230400002.0
2006-12-26 02:15:00,97.479,97.515,97.42,97.488,1291699993.0
2006-12-26 02:20:00,97.515,97.518,97.473,97.487,1245500004.0
2006-12-26 02:25:00,97.499,97.528,97.46,97.497,1321100000.0
2006-12-26 02:30:00,97.468,97.536,97.461,97.498,1375999998.0
2006-12-26 02:35:00,97.496,97.528,97.455,97.459,1030700004.0
2006-12-26 02:40:00,97.459,97.503,97.435,97.485,1347100000.0
2006-12-26 02:45:00,97.437,97.514,97.435,97.484,1415299988.0
2006-12-26 02:50:00,97.492,97.53,97.461,97.479,1237800000.0
2006-12-26 02:55:00,97.53,97.549,97.488,97.498,1611799994.0
2006-12-26 03:00:00,97.514,97.55,97.464,97.488,1122900000.0
2006-12-26 03:05:00,97.535,97.545,97.477,97.51,1206000007.0
2006-12-26 03:10:00,97.492,97.537,97.476,97.514,1450399991.0
2006-12-26 03:15:00,97.482,97.533,97.466,97.489,1052700003.0
2006-12-26 03:20:00,97.525,97.525,97.456,97.487,1258400001.0
2006-12-26 03:25:00,97.508,97.527,97.461,97.477,1301499995.0
2006-12-26 03:30:00,97.495,97.527,97.462,97.47,1149499999.0
2006-12-26 03:35:00,97.468,97.521,97.458,97.495,1176099992.0
2006-12-26 03:40:00,97.522,97.53,97.469,97.514,1371100002.0
2006-12-26 03:45:00,97.5,97.545,97.479,97.518,1172299991.0
2006-12-26 03:50:00,97.513,97.534,97.472,97.509,1144899987.0
2006-12-26 03:55:00,97.488,97.547,97.469,97.472,1307799982.0
2006-12-26 04:00:00,97.52,97.54,97.456,97.506,1073599991.0
2006-12-26 04:05:00,97.501,97.534,97.457,97.469,1190899986.0
2006-12-26 04:10:00,97.498,97.534,97.463,97.488,1031200001.0
2006-12-26 04:15:00,97.489,97.525,97.453,97.504,1248499996.0
2006-12-26 04:20:00,97.483,97.546,97.478,97.498,1449299997.0
2006-12-26 04:25:00,97.513,97.534,97.47,97.503,1208799994.0
2006-12-26 04:30:00,97.514,97.536,97.459,97.496,1167300004.0
2006-12-26 04:35:00,97.493,97.533,97.448,97.464,1010799997.0
2006-12-26 04:40:00,97.506,97.539,97.471,97.505,1292700001.0
2006-12-26 04:45:00,97.482,97.534,97.472,97.505,1219499991.0
2006-12-26 04:50:00,97.547,97.551,97.459,97.494,1003799993.0
2006-12-26 04:55:00,97.51,97.513,97.439,97.439,870400001.0
2006-12-26 05:00:00,97.473,97.513,97.444,97.472,1254999994.0
2006-12-26 05:05:00,97.497,97.508,97.436,97.486,1138100001.0
2006-12-26 05:10:00,97.484,97.493,97.443,97.462,1258500001.0
2006-12-26 05:15:00,97.444,97.507,97.432,97.45,1371500006.0
2006-12-26 05:20:00,97.451,97.493,97.426,97.456,1017600003.0
2006-12-26 05:25:00,97.476,97.481,97.435,97.447,1047700004.0
2006-12-26 05:30:00,97.465,97.485,97.401,97.401,1140899997.0
2006-12-26 05:35:00,97.393,97.457,97.375,97.433,1156500001.0
2006-12-26 05:40:00,97.448,97.482,97.425,97.473,1189100006.0
2006-12-26 05:45:00,97.45,97.475,97.382,97.467,1095999995.0
2006-12-26 05:50:00,97.434,97.474,97.404,97.443,1029799990.0
2006-12-26 05:55:00,97.447,97.487,97.421,97.474,1078299992.0
2006-12-26 06:00:00,97.443,97.486,97.414,97.414,1104300003.0
2006-12-26 06:05:00,97.426,97.476,97.404,97.441,1267399998.0
2006-12-26 06:10:00,97.448,97.476,97.392,97.432,1229699991.0
2006-12-26 06:15:00,97.436,97.468,97.406,97.429,1191300000.0
2006-12-26 06:20:00,97.488,97.503,97.41,97.456,1180500001.0
2006-12-26 06:25:00,97.431,97.491,97.431,97.446,1265199996.0
2006-12-26 06:30:00,97.448,97.472,97.408,97.418,1122599991.0
2006-12-26 06:35:00,97.41,97.445,97.359,97.419,1247099999.0
2006-12-26 06:40:00,97.42,97.451,97.377,97.441,1288499988.0
2006-12-26 06:45:00,97.43,97.434,97.366,97.422,1356199989.0
2006-12-26 06:50:00,97.44,97.46,97.399,97.447,1036199992.0
2006-12-26 06:55:00,97.457,97.48,97.393,97.43,1259599991.0
2006-12-26 07:00:00,97.462,97.469,97.389,97.417,1402300001.0
2006-12-26 07:05:00,97.386,97.445,97.377,97.414,1334099993.0
2006-12-26 07:10:00,97.418,97.439,97.378,97.388,1459499996.0
2006-12-26 07:15:00,97.389,97.433,97.369,97.373,1163699997.0
2006-12-26 07:20:00,97.413,97.439,97.371,97.395,1214499994.0
2006-12-26 07:25:00,97.371,97.453,97.369,97.427,1325300003.0
2006-12-26 07:30:00,97.41,97.439,97.366,97.413,1528199995.0
2006-12-26 07:35:00,97.396,97.448,97.372,97.393,1322199995.0
2006-12-26 07:40:00,97.422,97.439,97.364,97.377,1197800005.0
2006-12-26 07:45:00,97.358,97.412,97.354,97.38,1243599991.0
2006-12-26 07:50:00,97.41,97.434,97.369,97.423,1219900000.0
2006-12-26 07:55:00,97.414,97.461,97.4,97.425,1256600001.0
2006-12-26 08:00:00,97.428,97.456,97.401,97.417,1371300004.0
2006-12-26 08:05:00,97.414,97.45,97.393,97.429,1193500005.0
2006-12-26 08:10:00,97.45,97.453,97.384,97.427,1126100004.0
2006-12-26 08:15:00,97.42,97.453,97.384,97.395,1084699989.0
2006-12-26 08:20:00,97.419,97.451,97.391,97.416,1426099986.0
2006-12-26 08:25:00,97.392,97.45,97.384,97.407,1180599995.0
2006-12-26 08:30:00,97.436,97.436,97.343,97.343,1250699991.0
2006-12-26 08:35:00,97.369,97.411,97.327,97.4,1196100007.0
2006-12-26 08:40:00,97.394,97.425,97.346,97.367,1215199998.0
2006-12-26 08:45:00,97.396,97.45,97.379,97.414,1298399996.0
2006-12-26 08:50:00,97.391,97.438,97.367,97.42,1137799994.0
2006-12-26 08:55:00,97.4,97.467,97.359,97.377,1091900001.0
2006-12-26 09:00:00,97.404,97.441,97.373,97.408,1174299997.0
2006-12-26 09:05:00,97.457,97.479,97.399,97.473,1208999996.0
2006-12-26 09:10:00,97.445,97.469,97.409,97.467,1503300002.0
2006-12-26 09:15:00,97.469,97.469,97.407,97.414,1123600005.0
2006-12-26 09:20:00,97.448,97.476,97.409,97.476,1178499991.0
2006-12-26 09:25:00,97.433,97.479,97.408,97.444,1553900000.0
2006-12-26 09:30:00,97.46,97.476,97.408,97.443,1332900003.0
2006-12-26 09:35:00,97.415,97.466,97.411,97.428,1234600004.0
2006-12-26 09:40:00,97.449,97.466,97.397,97.428,1309899998.0
2006-12-26 09:45:00,97.433,97.461,97.381,97.399,929400001.0
2006-12-26 09:50:00,97.417,97.45,97.384,97.388,1507799995.0
2006-12-26 09:55:00,97.382,97.424,97.37,97.421,1144799999.0
2006-12-26 10:00:00,97.405,97.427,97.352,97.386,1068000004.0
2006-12-26 10:05:00,97.384,97.405,97.345,97.368,686400000.0
2006-12-26 10:10:00,97.372,97.386,97.35,97.366,937600004.0
2006-12-26 10:15:00,97.385,97.457,97.368,97.388,1150299991.0
2006-12-26 10:20:00,97.39,97.405,97.355,97.383,1178299994.0
2006-12-26 10:25:00,97.393,97.395,97.321,97.335,891699996.0
2006-12-26 10:30:00,97.342,97.38,97.321,97.34,1091100013.0
2006-12-26 10:35:00,97.336,97.381,97.332,97.352,1271200010.0
2006-12-26 10:40:00,97.364,97.38,97.324,97.342,1213799998.0
2006-12-26 10:45:00,97.342,97.417,97.335,97.38,1030899998.0
2006-12-26 10:50:00,97.385,97.445,97.348,97.389,1051400002.0
2006-12-26 10:55:00,97.385,97.4,97.358,97.374,1218599994.0
2006-12-26 11:00:00,97.395,97.482,97.356,97.437,996400000.0
2006-12-26 11:05:00,97.392,97.468,97.364,97.386,1053100002.0
2006-12-26 11:10:00,97.383,97.428,97.366,97.375,1264699997.0
2006-12-26 11:15:00,97.368,97.41,97.368,97.371,1118999992.0
2006-12-26 11:20:00,97.373,97.416,97.372,97.402,1166399996.0
2006-12-26 11:25:00,97.405,97.419,97.383,97.397,1230499997.0
2006-12-26 11:30:00,97.392,97.418,97.353,97.378,1333300004.0
2006-12-26 11:35:00,97.354,97.417,97.345,97.376,971599997.0
2006-12-26 11:40:00,97.381,97.389,97.356,97.38,1391799997.0
2006-12-26 11:45:00,97.375,97.437,97.36,97.412,1379599994.0
2006-12-26 11:50:00,97.442,97.45,97.374,97.403,1164499992.0
2006-12-26 11:55:00,97.435,97.482,97.368,97.429,1219299992.0
2006-12-26 12:00:00,97.389,97.41,97.367,97.381,1115499993.0
2006-12-26 12:05:00,97.387,97.472,97.361,97.37,1208000002.0
2006-12-26 12:10:00,97.385,97.399,97.351,97.382,1247599998.0
2006-12-26 12:15:00,97.393,97.425,97.363,97.423,1357900006.0
2006-12-26 12:20:00,97.405,97.462,97.386,97.402,1235499996.0
2006-12-26 12:25:00,97.401,97.429,97.383,97.411,1109300000.0
2006-12-26 12:30:00,97.392,97.498,97.391,97.413,980899995.0
2006-12-26 12:35:00,97.422,97.427,97.378,97.402,747100000.0
2006-12-26 12:40:00,97.423,97.429,97.385,97.385,738099992.0
2006-12-26 12:45:00,97.382,97.47,97.382,97.47,1368399989.0
2006-12-26 12:50:00,97.418,97.48,97.364,97.447,1178200005.0
2006-12-26 12:55:00,97.401,97.483,97.379,97.384,828399993.0
2006-12-26 13:00:00,97.416,97.475,97.396,97.396,1131799994.0
2006-12-26 13:05:00,97.41,97.472,97.392,97.431,1054599994.0
2006-12-26 13:10:00,97.413,97.429,97.389,97.4,1284700002.0
2006-12-26 13:15:00,97.38,97.403,97.316,97.347,718399996.0
2006-12-26 13:20:00,97.34,97.401,97.34,97.371,979299996.0
2006-12-26 13:25:00,97.387,97.402,97.335,97.377,1102999994.0
2006-12-26 13:30:00,97.377,97.383,97.343,97.365,1152099993.0
2006-12-26 13:35:00,97.368,97.451,97.359,97.416,914299990.0
2006-12-26 13:40:00,97.392,97.396,97.364,97.37,1213299994.0
2006-12-26 13:45:00,97.378,97.49,97.376,97.417,1042799995.0
2006-12-26 13:50:00,97.417,97.494,97.403,97.432,1259999996.0
2006-12-26 13:55:00,97.433,97.438,97.398,97.41,933599993.0
2006-12-26 14:00:00,97.467,97.481,97.393,97.41,1023399993.0
2006-12-26 14:05:00,97.404,97.497,97.389,97.436,1039899999.0
2006-12-26 14:10:00,97.403,97.422,97.378,97.408,653599992.0
2006-12-26 14:15:00,97.421,97.455,97.41,97.412,1014399992.0
2006-12-26 14:20:00,97.432,97.457,97.399,97.424,1052699988.0
2006-12-26 14:25:00,97.43,97.465,97.421,97.425,1070599995.0
2006-12-26 14:30:00,97.411,97.457,97.381,97.406,1053899994.0
2006-12-26 14:35:00,97.43,97.438,97.403,97.407,928299998.0
2006-12-26 14:40:00,97.434,97.44,97.401,97.423,673299992.0
2006-12-26 14:45:00,97.415,97.431,97.352,97.37,859299997.0
2006-12-26 14:50:00,97.357,97.38,97.337,97.356,1330800008.0
2006-12-26 14:55:00,97.378,97.428,97.299,97.338,1068099996.0
2006-12-26 15:00:00,97.365,97.419,97.338,97.389,840699997.0
2006-12-26 15:05:00,97.393,97.41,97.347,97.373,706600008.0
2006-12-26 15:10:00,97.35,97.445,97.35,97.405,889599997.0
2006-12-26 15:15:00,97.382,97.421,97.359,97.409,1193200003.0
2006-12-26 15:20:00,97.421,97.472,97.39,97.47,1121499999.0
2006-12-26 15:25:00,97.514,97.525,97.402,97.402,1311000008.0
2006-12-26 15:30:00,97.404,97.417,97.367,97.385,1092999994.0
2006-12-26 15:35:00,97.37,97.387,97.339,97.354,952199997.0
2006-12-26 15:40:00,97.361,97.413,97.325,97.353,1041800004.0
2006-12-26 15:45:00,97.379,97.458,97.363,97.378,1077400007.0
2006-12-26 15:50:00,97.356,97.377,97.297,97.297,986000001.0
2006-12-26 15:55:00,97.334,97.385,97.312,97.385,1020400005.0
2006-12-26 16:00:00,97.392,97.393,97.354,97.372,1006699999.0
2006-12-26 16:05:00,97.364,97.427,97.364,97.392,867200001.0
2006-12-26 16:10:00,97.397,97.435,97.368,97.415,915500002.0
2006-12-26 16:15:00,97.413,97.444,97.384,97.42,812500001.0
2006-12-26 16:20:00,97.427,97.454,97.38,97.386,1259299999.0
2006-12-26 16:25:00,97.404,97.41,97.364,97.365,1063099990.0
2006-12-26 16:30:00,97.393,97.417,97.329,97.344,929300001.0
2006-12-26 16:35:00,97.353,97.428,97.341,97.363,1146200007.0
2006-12-26 16:40:00,97.365,97.389,97.335,97.366,1271299995.0
2006-12-26 16:45:00,97.372,97.377,97.341,97.369,1323300001.0
2006-12-26 16:50:00,97.35,97.369,97.32,97.365,909100001.0
2006-12-26 16:55:00,97.351,97.377,97.336,97.357,1110899995.0
2006-12-26 17:00:00,97.343,97.377,97.323,97.368,1205600006.0
2006-12-26 17:05:00,97.37,97.427,97.34,97.422,1132999989.0
2006-12-26 17:10:00,97.412,97.431,97.381,97.424,1080899994.0
2006-12-26 17:15:00,97.408,97.468,97.383,97.455,1109799990.0
2006-12-26 17:20:00,97.436,97.467,97.412,97.457,985900000.0
2006-12-26 17:25:00,97.455,97.475,97.438,97.468,1004600004.0
2006-12-26 17:30:00,97.462,97.479,97.437,97.475,1242400000.0
2006-12-26 17:35:00,97.48,97.48,97.44,97.45,903899996.0
2006-12-26 17:40:00,97.44,97.463,97.402,97.414,1027699998.0
2006-12-26 17:45:00,97.459,97.486,97.394,97.43,903299999.0
2006-12-26 17:50:00,97.435,97.44,97.393,97.407,912399996.0
2006-12-26 17:55:00,97.416,97.437,97.386,97.391,953099998.0
2006-12-26 18:00:00,97.383,97.47,97.375,97.412,6309299985.0
2006-12-26 18:05:00,97.49,97.52,97.398,97.415,10425999925.0
2006-12-26 18:10:00,97.418,97.54,97.361,97.52,7078000002.0
2006-12-26 18:15:00,97.54,97.54,97.345,97.379,4516999981.0
2006-12-26 18:20:00,97.362,97.58,97.353,97.58,7187999994.0
2006-12-26 18:25:00,97.38,97.402,97.35,97.376,8388700005.0
2006-12-26 18:30:00,97.375,97.52,97.345,97.364,7746399967.0
2006-12-26 18:35:00,97.375,97.407,97.355,97.376,5298199993.0
2006-12-26 18:40:00,97.387,97.399,97.352,97.36,5308799989.0
2006-12-26 18:45:00,97.383,97.447,97.362,97.37,3145899991.0
2006-12-26 18:50:00,97.381,97.395,97.353,97.373,6252799969.0
2006-12-26 18:55:00,97.368,97.406,97.362,97.379,4501400004.0
2006-12-26 19:00:00,97.375,97.413,97.367,97.385,2056999993.0
2006-12-26 19:05:00,97.38,97.463,97.38,97.463,5530799974.0
2006-12-26 19:10:00,97.482,97.505,97.42,97.45,1951700000.0
2006-12-26 19:15:00,97.439,97.481,97.427,97.467,4310899981.0
2006-12-26 19:20:00,97.459,97.491,97.433,97.483,3929499989.0
2006-12-26 19:25:00,97.477,97.538,97.414,97.415,5551599971.0
2006-12-26 19:30:00,97.426,97.465,97.419,97.441,5002399992.0
2006-12-26 19:35:00,97.436,97.457,97.388,97.388,3402599986.0
2006-12-26 19:40:00,97.385,97.426,97.375,97.413,3905899988.0
2006-12-26 19:45:00,97.394,97.42,97.358,97.359,2974200000.0
2006-12-26 19:50:00,97.345,97.404,97.34,97.37,3395499973.0
2006-12-26 19:55:00,97.366,97.373,97.302,97.372,2979299981.0
2006-12-26 20:00:00,97.36,97.408,97.342,97.385,2411999979.0
2006-12-26 20:05:00,97.393,97.407,97.332,97.365,2484399985.0
2006-12-26 20:10:00,97.36,97.39,97.321,97.356,4760899973.0
2006-12-26 20:15:00,97.374,97.42,97.334,97.343,4181600002.0
2006-12-26 20:20:00,97.326,97.37,97.308,97.352,4196599989.0
2006-12-26 20:25:00,97.335,97.354,97.305,97.318,2001800000.0
2006-12-26 20:30:00,97.339,97.384,97.312,97.36,4261600003.0
2006-12-26 20:35:00,97.379,97.416,97.358,97.361,4370499987.0
2006-12-26 20:40:00,97.36,97.388,97.329,97.34,5716199984.0
2006-12-26 20:45:00,97.353,97.375,97.319,97.335,4718899970.0
2006-12-26 20:50:00,97.318,97.356,97.307,97.335,4144199975.0
2006-12-26 20:55:00,97.337,97.42,97.297,97.38,4682400006.0
2006-12-26 21:00:00,97.4,97.4,97.266,97.305,3813399987.0
2006-12-26 21:05:00,97.312,97.37,97.294,97.344,2348799991.0
2006-12-26 21:10:00,97.368,97.378,97.337,97.372,3304699989.0
2006-12-26 21:15:00,97.372,97.429,97.339,97.39,4779699978.0
2006-12-26 21:20:00,97.386,97.393,97.337,97.362,6406899989.0
2006-12-26 21:25:00,97.351,97.387,97.333,97.37,3455100004.0
2006-12-26 21:30:00,97.373,97.402,97.353,97.37,2714299990.0
2006-12-26 21:35:00,97.385,97.435,97.35,97.377,1775500000.0
2006-12-26 21:40:00,97.359,97.401,97.34,97.379,3434500002.0
2006-12-26 21:45:00,97.373,97.39,97.342,97.373,3106399997.0
2006-12-26 21:50:00,97.361,97.381,97.345,97.375,1453899999.0
2006-12-26 21:55:00,97.354,97.406,97.311,97.322,1849900000.0
2006-12-26 22:00:00,97.295,97.32,97.255,97.261,3481899995.0
2006-12-26 22:05:00,97.278,97.361,97.258,97.332,1170999998.0
2006-12-26 22:10:00,97.273,97.303,97.241,97.288,1598499998.0
2006-12-26 22:15:00,97.27,97.32,97.262,97.262,1499899992.0
2006-12-26 22:20:00,97.275,97.295,97.256,97.295,1098199995.0
2006-12-26 22:25:00,97.295,97.32,97.217,97.217,2034599993.0
2006-12-26 22:30:00,97.255,97.26,97.193,97.218,1807400002.0
2006-12-26 22:35:00,97.228,97.255,97.218,97.255,1488699996.0
2006-12-26 22:40:00,97.24,97.328,97.234,97.278,1836299999.0
2006-12-26 22:45:00,97.282,97.316,97.239,97.303,1727899995.0
2006-12-26 22:50:00,97.293,97.306,97.257,97.287,1644399992.0
2006-12-26 22:55:00,97.286,97.314,97.245,97.293,1417399999.0
2006-12-26 23:00:00,97.3,97.313,97.253,97.257,880099998.0
2006-12-26 23:05:00,97.262,97.373,97.262,97.283,806000000.0
2006-12-26 23:10:00,97.285,97.322,97.285,97.29,1104900000.0
2006-12-26 23:15:00,97.305,97.318,97.282,97.311,870599993.0
2006-12-26 23:20:00,97.317,97.334,97.28,97.314,1132000001.0
2006-12-26 23:25:00,97.336,97.336,97.278,97.296,984400000.0
2006-12-26 23:30:00,97.301,97.364,97.278,97.298,1319100003.0
2006-12-26 23:35:00,97.303,97.375,97.266,97.344,977599998.0
2006-12-26 23:40:00,97.279,97.398,97.274,97.358,1296499997.0
2006-12-26 23:45:00,97.309,97.338,97.292,97.304,702300008.0
2006-12-26 23:50:00,97.309,97.318,97.271,97.3,1162099997.0
2006-12-26 23:55:00,97.278,97.322,97.278,97.315,599499998.0
2006-12-27 00:00:00,97.312,97.349,97.288,97.32,880399996.0
2006-12-27 00:05:00,97.318,97.332,97.285,97.32,940600000.0
2006-12-27 00:10:00,97.306,97.348,97.3,97.332,822100003.0
2006-12-27 00:15:00,97.321,97.384,97.299,97.303,946399992.0
2006-12-27 00:20:00,97.308,97.332,97.275,97.28,1059399989.0
2006-12-27 00:25:00,97.306,97.385,97.297,97.375,1062999999.0
2006-12-27 00:30:00,97.369,97.375,97.313,97.326,940899994.0
2006-12-27 00:35:00,97.328,97.419,97.313,97.384,1119799996.0
2006-12-27 00:40:00,97.334,97.408,97.316,97.367,1099000003.0
2006-12-27 00:45:00,97.327,97.35,97.294,97.313,1214600006.0
2006-12-27 00:50:00,97.317,97.348,97.29,97.313,908300000.0
2006-12-27 00:55:00,97.298,97.338,97.291,97.322,1267600007.0
2006-12-27 01:00:00,97.305,97.368,97.305,97.357,936699996.0
2006-12-27 01:05:00,97.346,97.36,97.324,97.352,524999997.0
2006-12-27 01:10:00,97.353,97.371,97.311,97.326,1351300001.0
2006-12-27 01:15:00,97.328,97.35,97.3,97.33,867000003.0
2006-12-27 01:20:00,97.337,97.356,97.314,97.34,908300002.0
2006-12-27 01:25:00,97.328,97.375,97.316,97.343,1041899993.0
2006-12-27 01:30:00,97.339,97.375,97.331,97.347,1037399996.0
2006-12-27 01:35:00,97.358,97.382,97.325,97.355,933699994.0
2006-12-27 01:40:00,97.341,97.385,97.324,97.385,944200000.0
2006-12-27 01:45:00,97.36,97.375,97.305,97.322,1025699996.0
2006-12-27 01:50:00,97.314,97.37,97.314,97.331,1141299982.0
2006-12-27 01:55:00,97.335,97.387,97.317,97.374,1473099994.0
2006-12-27 02:00:00,97.369,97.431,97.353,97.38,997899997.0
2006-12-27 02:05:00,97.364,97.379,97.284,97.284,1165299998.0
2006-12-27 02:10:00,97.278,97.337,97.278,97.316,921900004.0
2006-12-27 02:15:00,97.316,97.328,97.266,97.283,842499999.0
2006-12-27 02:20:00,97.28,97.364,97.251,97.27,1015999997.0
2006-12-27 02:25:00,97.263,97.292,97.244,97.27,1022599996.0
2006-12-27 02:30:00,97.251,97.293,97.251,97.273,856299997.0
2006-12-27 02:35:00,97.272,97.312,97.272,97.3,1073800002.0
2006-12-27 02:40:00,97.291,97.364,97.268,97.31,1312999992.0
2006-12-27 02:45:00,97.308,97.33,97.283,97.326,1251399997.0
2006-12-27 02:50:00,97.372,97.381,97.313,97.366,1197699999.0
2006-12-27 02:55:00,97.372,97.388,97.334,97.334,1375399996.0
2006-12-27 03:00:00,97.329,97.347,97.308,97.328,941800000.0
2006-12-27 03:05:00,97.335,97.366,97.317,97.349,1032200002.0
2006-12-27 03:10:00,97.343,97.407,97.311,97.365,1109999990.0
2006-12-27 03:15:00,97.358,97.358,97.307,97.324,552799998.0
2006-12-27 03:20:00,97.334,97.348,97.308,97.312,1097100004.0
2006-12-27 03:25:00,97.317,97.33,97.302,97.322,987699993.0
2006-12-27 03:30:00,97.323,97.332,97.275,97.283,1522199998.0
2006-12-27 03:35:00,97.28,97.368,97.273,97.285,847199998.0
2006-12-27 03:40:00,97.31,97.377,97.271,97.309,1121900000.0
2006-12-27 03:45:00,97.274,97.297,97.24,97.255,1172500003.0
2006-12-27 03:50:00,97.248,97.279,97.235,97.268,894699997.0
2006-12-27 03:55:00,97.253,97.325,97.232,97.262,1009499997.0
2006-12-27 04:00:00,97.231,97.274,97.231,97.267,807899989.0
2006-12-27 04:05:00,97.314,97.314,97.224,97.249,784999998.0
2006-12-27 04:10:00,97.241,97.351,97.228,97.242,1046999993.0
2006-12-27 04:15:00,97.26,97.28,97.244,97.254,763299997.0
2006-12-27 04:20:00,97.255,97.335,97.229,97.322,1130300000.0
2006-12-27 04:25:00,97.327,97.327,97.284,97.288,1083899999.0
2006-12-27 04:30:00,97.276,97.301,97.199,97.212,1138600000.0
2006-12-27 04:35:00,97.211,97.265,97.208,97.218,968100001.0
2006-12-27 04:40:00,97.231,97.28,97.223,97.26,996799994.0
2006-12-27 04:45:00,97.276,97.29,97.249,97.277,779800004.0
2006-12-27 04:50:00,97.259,97.288,97.243,97.243,1123699994.0
2006-12-27 04:55:00,97.237,97.287,97.237,97.272,803800003.0
2006-12-27 05:00:00,97.271,97.286,97.237,97.268,1183199982.0
2006-12-27 05:05:00,97.267,97.308,97.253,97.287,1107599994.0
2006-12-27 05:10:00,97.284,97.33,97.273,97.317,1051899996.0
2006-12-27 05:15:00,97.317,97.347,97.307,97.331,1117199993.0
2006-12-27 05:20:00,97.333,97.333,97.287,97.32,1011899998.0
2006-12-27 05:25:00,97.307,97.337,97.289,97.33,1340700011.0
2006-12-27 05:30:00,97.318,97.345,97.294,97.332,605900005.0
2006-12-27 05:35:00,97.318,97.336,97.292,97.302,953299989.0
2006-12-27 05:40:00,97.313,97.345,97.288,97.308,1037399992.0
2006-12-27 05:45:00,97.309,97.343,97.271,97.32,737099997.0
2006-12-27 05:50:00,97.323,97.341,97.29,97.293,1083499995.0
2006-12-27 05:55:00,97.296,97.314,97.26,97.282,726699997.0
2006-12-27 06:00:00,97.271,97.321,97.27,97.3,913199994.0
2006-12-27 06:05:00,97.295,97.322,97.293,97.31,1260199989.0
2006-12-27 06:10:00,97.307,97.326,97.29,97.319,1107199997.0
2006-12-27 06:15:00,97.315,97.329,97.284,97.287,1073999998.0
2006-12-27 06:20:00,97.304,97.316,97.273,97.292,721799997.0
2006-12-27 06:25:00,97.286,97.303,97.236,97.258,1203499999.0
2006-12-27 06:30:00,97.259,97.285,97.233,97.234,1115199999.0
2006-12-27 06:35:00,97.249,97.273,97.221,97.268,920000006.0
2006-12-27 06:40:00,97.238,97.267,97.222,97.239,1422799997.0
2006-12-27 06:45:00,97.254,97.26,97.214,97.214,844399994.0
2006-12-27 06:50:00,97.228,97.274,97.226,97.267,1172499998.0
2006-12-27 06:55:00,97.278,97.281,97.251,97.266,1355799988.0
2006-12-27 07:00:00,97.252,97.276,97.239,97.262,886499994.0
2006-12-27 07:05:00,97.252,97.269,97.234,97.251,921599999.0
2006-12-27 07:10:00,97.273,97.277,97.226,97.238,1405200005.0
2006-12-27 07:15:00,97.263,97.277,97.24,97.27,998599994.0
2006-12-27 07:20:00,97.251,97.286,97.241,97.286,910599999.0
2006-12-27 07:25:00,97.268,97.3,97.251,97.252,1268999998.0
2006-12-27 07:30:00,97.263,97.286,97.247,97.277,999899994.0
2006-12-27 07:35:00,97.276,97.29,97.251,97.283,1361599983.0
2006-12-27 07:40:00,97.267,97.303,97.257,97.284,1053999997.0
2006-12-27 07:45:00,97.266,97.374,97.266,97.367,1107099991.0
2006-12-27 07:50:00,97.358,97.382,97.31,97.349,671199994.0
2006-12-27 07:55:00,97.36,97.394,97.338,97.377,852199992.0
2006-12-27 08:00:00,97.368,97.401,97.354,97.364,1339499993.0
2006-12-27 08:05:00,97.393,97.406,97.367,97.395,1077899994.0
2006-12-27 08:10:00,97.366,97.412,97.354,97.391,1181699990.0
2006-12-27 08:15:00,97.394,97.406,97.35,97.387,954100003.0
2006-12-27 08:20:00,97.394,97.421,97.37,97.397,1067199997.0
2006-12-27 08:25:00,97.401,97.421,97.379,97.398,1240299992.0
2006-12-27 08:30:00,97.424,97.467,97.398,97.444,930399998.0
2006-12-27 08:35:00,97.46,97.494,97.41,97.442,1023600003.0
2006-12-27 08:40:00,97.446,97.464,97.422,97.448,1071899994.0
2006-12-27 08:45:00,97.457,97.457,97.388,97.406,1041499995.0
2006-12-27 08:50:00,97.381,97.451,97.374,97.451,1043100004.0
2006-12-27 08:55:00,97.455,97.465,97.414,97.453,1112900001.0
2006-12-27 09:00:00,97.445,97.455,97.4,97.433,1086300000.0
2006-12-27 09:05:00,97.433,97.444,97.375,97.387,1195900001.0
2006-12-27 09:10:00,97.387,97.432,97.376,97.418,985899994.0
2006-12-27 09:15:00,97.404,97.419,97.367,97.374,1056599996.0
2006-12-27 09:20:00,97.396,97.417,97.369,97.391,1394099999.0
2006-12-27 09:25:00,97.378,97.438,97.378,97.423,1213899999.0
2006-12-27 09:30:00,97.405,97.422,97.365,97.365,950899994.0
2006-12-27 09:35:00,97.354,97.398,97.347,97.378,1239299997.0
2006-12-27 09:40:00,97.366,97.39,97.339,97.351,1048199993.0
2006-12-27 09:45:00,97.361,97.374,97.334,97.37,942399997.0
2006-12-27 09:50:00,97.349,97.375,97.339,97.366,1186700000.0
2006-12-27 09:55:00,97.356,97.361,97.321,97.333,1193499998.0
2006-12-27 10:00:00,97.341,97.387,97.338,97.354,1050699985.0
2006-12-27 10:05:00,97.374,97.381,97.343,97.368,1231100002.0
2006-12-27 10:10:00,97.379,97.417,97.363,97.386,1075799998.0
2006-12-27 10:15:00,97.382,97.412,97.358,97.39,997999995.0
2006-12-27 10:20:00,97.382,97.398,97.34,97.357,1251100003.0
2006-12-27 10:25:00,97.329,97.361,97.302,97.331,1522299993.0
2006-12-27 10:30:00,97.348,97.35,97.274,97.307,1108100000.0
2006-12-27 10:35:00,97.33,97.346,97.289,97.333,1273000006.0
2006-12-27 10:40:00,97.326,97.35,97.281,97.316,1068900006.0
2006-12-27 10:45:00,97.334,97.361,97.308,97.317,1018699994.0
2006-12-27 10:50:00,97.34,97.345,97.269,97.319,1019799988.0
2006-12-27 10:55:00,97.313,97.316,97.269,97.308,1178499997.0
2006-12-27 11:00:00,97.29,97.353,97.266,97.338,1062399995.0
2006-12-27 11:05:00,97.338,97.343,97.269,97.269,1088600001.0
2006-12-27 11:10:00,97.267,97.33,97.261,97.297,1283099993.0
2006-12-27 11:15:00,97.284,97.329,97.284,97.305,1156299992.0
2006-12-27 11:20:00,97.318,97.34,97.296,97.33,1281900000.0
2006-12-27 11:25:00,97.322,97.348,97.285,97.326,1477999995.0
2006-12-27 11:30:00,97.326,97.349,97.299,97.328,1359599989.0
2006-12-27 11:35:00,97.317,97.344,97.276,97.289,1046099997.0
2006-12-27 11:40:00,97.29,97.294,97.23,97.254,1398599988.0
2006-12-27 11:45:00,97.247,97.27,97.223,97.244,1203099996.0
2006-12-27 11:50:00,97.263,97.283,97.225,97.243,1355900003.0
2006-12-27 11:55:00,97.244,97.272,97.228,97.247,932000006.0
2006-12-27 12:00:00,97.252,97.27,97.221,97.247,977299997.0
2006-12-27 12:05:00,97.253,97.266,97.231,97.246,1306399994.0
2006-12-27 12:10:00,97.25,97.285,97.23,97.27,1377999999.0
2006-12-27 12:15:00,97.284,97.315,97.263,97.269,1127600008.0
2006-12-27 12:20:00,97.266,97.309,97.254,97.29,1079999992.0
2006-12-27 12:25:00,97.257,97.326,97.257,97.322,1398599999.0
2006-12-27 12:30:00,97.291,97.327,97.289,97.313,926199997.0
2006-12-27 12:35:00,97.288,97.303,97.239,97.275,740500003.0
2006-12-27 12:40:00,97.27,97.297,97.261,97.27,927099996.0
2006-12-27 12:45:00,97.277,97.306,97.255,97.289,1547299990.0
2006-12-27 12:50:00,97.258,97.293,97.206,97.283,1183199995.0
2006-12-27 12:55:00,97.245,97.272,97.214,97.214,937799998.0
2006-12-27 13:00:00,97.25,97.257,97.211,97.225,1085799998.0
2006-12-27 13:05:00,97.227,97.24,97.183,97.228,1605399992.0
2006-12-27 13:10:00,97.218,97.247,97.194,97.22,937299995.0
2006-12-27 13:15:00,97.227,97.246,97.199,97.205,1123599993.0
2006-12-27 13:20:00,97.218,97.24,97.202,97.226,828099994.0
2006-12-27 13:25:00,97.2,97.226,97.178,97.196,1225900004.0
2006-12-27 13:30:00,97.208,97.213,97.165,97.173,1075499993.0
2006-12-27 13:35:00,97.189,97.201,97.161,97.173,1044399995.0
2006-12-27 13:40:00,97.183,97.185,97.113,97.128,1280400003.0
2006-12-27 13:45:00,97.126,97.194,97.125,97.182,1104300003.0
2006-12-27 13:50:00,97.193,97.219,97.166,97.206,1216499986.0
2006-12-27 13:55:00,97.208,97.231,97.188,97.194,959100002.0
2006-12-27 14:00:00,97.211,97.22,97.154,97.177,1077499981.0
2006-12-27 14:05:00,97.177,97.21,97.167,97.183,1124800000.0
2006-12-27 14:10:00,97.189,97.203,97.158,97.19,1069399996.0
2006-12-27 14:15:00,97.183,97.206,97.157,97.19,1081399995.0
2006-12-27 14:20:00,97.179,97.223,97.17,97.203,1142199995.0
2006-12-27 14:25:00,97.202,97.218,97.164,97.182,1292799993.0
2006-12-27 14:30:00,97.19,97.2,97.128,97.167,1124199990.0
2006-12-27 14:35:00,97.175,97.192,97.149,97.161,1045699992.0
2006-12-27 14:40:00,97.191,97.224,97.182,97.217,886199998.0
2006-12-27 14:45:00,97.209,97.238,97.185,97.219,1197399996.0
2006-12-27 14:50:00,97.205,97.273,97.195,97.273,1251100003.0
2006-12-27 14:55:00,97.255,97.282,97.209,97.228,978100004.0
2006-12-27 15:00:00,97.238,97.257,97.216,97.233,688600002.0
2006-12-27 15:05:00,97.231,97.234,97.197,97.201,1174799996.0
2006-12-27 15:10:00,97.195,97.226,97.155,97.175,1025499999.0
2006-12-27 15:15:00,97.18,97.188,97.117,97.139,1318199996.0
2006-12-27 15:20:00,97.146,97.157,97.093,97.13,1429399999.0
2006-12-27 15:25:00,97.14,97.148,97.101,97.126,1029399998.0
2006-12-27 15:30:00,97.138,97.138,97.069,97.079,1310599996.0
2006-12-27 15:35:00,97.09,97.09,97.029,97.029,894999996.0
2006-12-27 15:40:00,97.056,97.062,96.971,97.006,929399994.0
2006-12-27 15:45:00,96.994,97.015,96.943,96.955,1075499999.0
2006-12-27 15:50:00,96.927,96.949,96.855,96.879,1175899993.0
2006-12-27 15:55:00,96.898,96.923,96.858,96.923,1084899996.0
2006-12-27 16:00:00,96.906,96.936,96.878,96.881,1109299998.0
2006-12-27 16:05:00,96.887,96.907,96.778,96.789,1103700000.0
2006-12-27 16:10:00,96.777,96.813,96.702,96.744,1161599999.0
2006-12-27 16:15:00,96.731,96.746,96.644,96.66,1379399992.0
2006-12-27 16:20:00,96.64,96.659,96.598,96.639,1123199990.0
2006-12-27 16:25:00,96.666,96.727,96.643,96.696,1107299994.0
2006-12-27 16:30:00,96.71,96.73,96.686,96.715,1396399995.0
2006-12-27 16:35:00,96.713,96.732,96.688,96.71,1343899994.0
2006-12-27 16:40:00,96.712,96.763,96.697,96.725,1103099994.0
2006-12-27 16:45:00,96.72,96.778,96.711,96.744,1477500004.0
2006-12-27 16:50:00,96.743,96.763,96.719,96.743,1268700003.0
2006-12-27 16:55:00,96.732,96.757,96.693,96.706,1079999997.0
2006-12-27 17:00:00,96.681,96.788,96.681,96.76,1064099987.0
2006-12-27 17:05:00,96.766,96.777,96.732,96.768,821300001.0
2006-12-27 17:10:00,96.767,96.855,96.751,96.855,1079600000.0
2006-12-27 17:15:00,96.832,96.861,96.814,96.831,1266899987.0
2006-12-27 17:20:00,96.832,96.883,96.82,96.875,1098899999.0
2006-12-27 17:25:00,96.862,96.894,96.822,96.83,1208599995.0
2006-12-27 17:30:00,96.803,96.83,96.793,96.81,1358800000.0
2006-12-27 17:35:00,96.788,96.841,96.783,96.817,1172399999.0
2006-12-27 17:40:00,96.827,96.862,96.805,96.847,1086399990.0
2006-12-27 17:45:00,96.855,96.855,96.806,96.819,1136600002.0
2006-12-27 17:50:00,96.842,96.869,96.803,96.823,1016500003.0
2006-12-27 17:55:00,96.831,96.84,96.803,96.812,1079900005.0
2006-12-27 18:00:00,96.827,96.92,96.793,96.9,6333699973.0
2006-12-27 18:05:00,96.813,96.872,96.791,96.845,3969699986.0
2006-12-27 18:10:00,96.857,96.9,96.83,96.9,6902199983.0
2006-12-27 18:15:00,96.88,96.92,96.797,96.851,6784199992.0
2006-12-27 18:20:00,96.847,96.9,96.802,96.9,9188299984.0
2006-12-27 18:25:00,96.827,96.868,96.8,96.832,8139499981.0
2006-12-27 18:30:00,96.82,96.851,96.796,96.824,4606399994.0
2006-12-27 18:35:00,96.824,96.865,96.804,96.852,5623799968.0
2006-12-27 18:40:00,96.841,96.905,96.841,96.855,5321899987.0
2006-12-27 18:45:00,96.867,96.881,96.843,96.863,3029199987.0
2006-12-27 18:50:00,96.858,96.892,96.84,96.84,6015199996.0
2006-12-27 18:55:00,96.855,96.894,96.847,96.883,4901799977.0
2006-12-27 19:00:00,96.891,96.905,96.864,96.892,2133299995.0
2006-12-27 19:05:00,96.893,96.908,96.866,96.88,5542899972.0
2006-12-27 19:10:00,96.896,96.898,96.854,96.895,1684199997.0
2006-12-27 19:15:00,96.882,96.905,96.858,96.886,3682299980.0
2006-12-27 19:20:00,96.879,96.904,96.861,96.903,4105199990.0
2006-12-27 19:25:00,96.891,96.902,96.862,96.872,5046399995.0
2006-12-27 19:30:00,96.883,96.92,96.873,96.905,4576999985.0
2006-12-27 19:35:00,96.877,96.902,96.849,96.888,3256699994.0
2006-12-27 19:40:00,96.887,96.897,96.849,96.871,4447599980.0
2006-12-27 19:45:00,96.86,96.888,96.839,96.849,2973999998.0
2006-12-27 19:50:00,96.862,96.874,96.827,96.849,3261900003.0
2006-12-27 19:55:00,96.852,96.872,96.833,96.863,3140699980.0
2006-12-27 20:00:00,96.85,96.875,96.83,96.865,2219699986.0
2006-12-27 20:05:00,96.863,96.895,96.834,96.867,2795199996.0
2006-12-27 20:10:00,96.856,96.88,96.822,96.85,4829999972.0
2006-12-27 20:15:00,96.849,96.885,96.845,96.872,4886500000.0
2006-12-27 20:20:00,96.869,96.878,96.825,96.857,4351499990.0
2006-12-27 20:25:00,96.87,96.882,96.829,96.855,6701599995.0
2006-12-27 20:30:00,96.851,96.9,96.826,96.84,5393099965.0
2006-12-27 20:35:00,96.863,96.875,96.831,96.843,4677199977.0
2006-12-27 20:40:00,96.846,96.884,96.844,96.86,5462199986.0
2006-12-27 20:45:00,96.872,96.894,96.846,96.864,4813600007.0
2006-12-27 20:50:00,96.87,96.901,96.852,96.894,4237999988.0
2006-12-27 20:55:00,96.878,96.908,96.838,96.88,7804099982.0
2006-12-27 21:00:00,96.84,96.897,96.83,96.862,2516599990.0
2006-12-27 21:05:00,96.859,96.897,96.849,96.882,2421799993.0
2006-12-27 21:10:00,96.879,96.898,96.854,96.896,3329599993.0
2006-12-27 21:15:00,96.878,96.901,96.843,96.872,4713600004.0
2006-12-27 21:20:00,96.871,96.89,96.836,96.866,6745299992.0
2006-12-27 21:25:00,96.868,96.89,96.849,96.864,3489399979.0
2006-12-27 21:30:00,96.854,96.901,96.839,96.844,2620699993.0
2006-12-27 21:35:00,96.863,96.885,96.842,96.871,1649300000.0
2006-12-27 21:40:00,96.862,96.884,96.805,96.829,3342599986.0
2006-12-27 21:45:00,96.843,96.864,96.824,96.851,3294999982.0
2006-12-27 21:50:00,96.831,96.858,96.806,96.831,1380699996.0
2006-12-27 21:55:00,96.825,96.857,96.801,96.812,1666100004.0
2006-12-27 22:00:00,96.84,96.859,96.81,96.84,3898199998.0
2006-12-27 22:05:00,96.834,96.864,96.805,96.864,1107799993.0
2006-12-27 22:10:00,96.835,96.862,96.819,96.836,1873299997.0
2006-12-27 22:15:00,96.848,96.863,96.811,96.811,1574399995.0
2006-12-27 22:20:00,96.824,96.847,96.809,96.836,1149300002.0
2006-12-27 22:25:00,96.844,96.852,96.801,96.825,1982099987.0
2006-12-27 22:30:00,96.832,96.842,96.806,96.818,1921899983.0
2006-12-27 22:35:00,96.834,96.847,96.809,96.815,1569199992.0
2006-12-27 22:40:00,96.831,96.841,96.8,96.802,1765199987.0
2006-12-27 22:45:00,96.806,96.846,96.787,96.826,2361999990.0
2006-12-27 22:50:00,96.848,96.854,96.79,96.845,1616099991.0
2006-12-27 22:55:00,96.833,96.864,96.754,96.805,1076699996.0
2006-12-27 23:00:00,96.851,96.87,96.818,96.845,1030399997.0
2006-12-27 23:05:00,96.841,96.859,96.811,96.818,1166300000.0
2006-12-27 23:10:00,96.831,96.861,96.82,96.838,1024199993.0
2006-12-27 23:15:00,96.855,96.868,96.819,96.837,1094599994.0
2006-12-27 23:20:00,96.855,96.859,96.819,96.848,1300300003.0
2006-12-27 23:25:00,96.852,96.873,96.84,96.865,943799999.0
2006-12-27 23:30:00,96.87,96.877,96.841,96.877,1065299987.0
2006-12-27 23:35:00,96.887,96.887,96.832,96.855,1391399995.0
2006-12-27 23:40:00,96.873,96.9,96.852,96.874,1385899994.0
2006-12-27 23:45:00,96.863,96.907,96.85,96.901,994499998.0
2006-12-27 23:50:00,96.889,96.913,96.874,96.899,1092899998.0
2006-12-27 23:55:00,96.904,96.904,96.842,96.842,1044800002.0
2006-12-28 00:00:00,96.836,96.836,96.723,96.772,1201399993.0
2006-12-28 00:05:00,96.776,96.796,96.729,96.762,1032599989.0
2006-12-28 00:10:00,96.79,96.827,96.763,96.794,874399994.0
2006-12-28 00:15:00,96.773,96.828,96.765,96.784,1241499996.0
2006-12-28 00:20:00,96.765,96.782,96.736,96.743,1244599990.0
2006-12-28 00:25:00,96.785,96.814,96.763,96.81,868399997.0
2006-12-28 00:30:00,96.778,96.795,96.714,96.741,941400004.0
2006-12-28 00:35:00,96.761,96.803,96.749,96.803,1067499993.0
2006-12-28 00:40:00,96.785,96.802,96.755,96.79,1067899995.0
2006-12-28 00:45:00,96.8,96.837,96.772,96.807,1046799986.0
2006-12-28 00:50:00,96.809,96.82,96.766,96.778,953500000.0
2006-12-28 00:55:00,96.788,96.813,96.775,96.81,1205100005.0
2006-12-28 01:00:00,96.779,96.834,96.751,96.816,1049099994.0
2006-12-28 01:05:00,96.821,96.863,96.802,96.857,996400001.0
2006-12-28 01:10:00,96.839,96.861,96.807,96.826,1151700002.0
2006-12-28 01:15:00,96.818,96.86,96.807,96.824,1036700001.0
2006-12-28 01:20:00,96.829,96.845,96.795,96.815,1115399995.0
2006-12-28 01:25:00,96.825,96.836,96.79,96.828,1088399998.0
2006-12-28 01:30:00,96.831,96.847,96.813,96.82,984499999.0
2006-12-28 01:35:00,96.835,96.84,96.805,96.809,818899993.0
2006-12-28 01:40:00,96.816,96.855,96.803,96.855,1091699995.0
2006-12-28 01:45:00,96.862,96.885,96.836,96.844,1132399999.0
2006-12-28 01:50:00,96.838,96.879,96.779,96.791,1297499987.0
2006-12-28 01:55:00,96.824,96.884,96.795,96.869,1570099994.0
2006-12-28 02:00:00,96.887,96.897,96.825,96.85,1158999993.0
2006-12-28 02:05:00,96.852,96.863,96.813,96.832,864399993.0
2006-12-28 02:10:00,96.822,96.865,96.778,96.783,1041399997.0
2006-12-28 02:15:00,96.792,96.851,96.783,96.836,1255400005.0
2006-12-28 02:20:00,96.832,96.866,96.817,96.843,1234000003.0
2006-12-28 02:25:00,96.833,96.858,96.805,96.85,1216099993.0
2006-12-28 02:30:00,96.822,96.857,96.804,96.835,1452600008.0
2006-12-28 02:35:00,96.828,96.828,96.797,96.815,1230699995.0
2006-12-28 02:40:00,96.788,96.847,96.785,96.833,1206899996.0
2006-12-28 02:45:00,96.826,96.865,96.821,96.855,889999998.0
2006-12-28 02:50:00,96.862,96.873,96.83,96.856,1253399993.0
2006-12-28 02:55:00,96.85,96.863,96.815,96.838,1408099999.0
2006-12-28 03:00:00,96.857,96.916,96.823,96.867,854799999.0
2006-12-28 03:05:00,96.857,96.871,96.83,96.85,1518599997.0
2006-12-28 03:10:00,96.835,96.86,96.821,96.847,1179599995.0
2006-12-28 03:15:00,96.84,96.869,96.824,96.844,1103899988.0
2006-12-28 03:20:00,96.858,96.858,96.81,96.84,899599990.0
2006-12-28 03:25:00,96.831,96.849,96.812,96.848,1170199998.0
2006-12-28 03:30:00,96.849,96.871,96.822,96.84,1287400006.0
2006-12-28 03:35:00,96.851,96.866,96.809,96.816,1216899986.0
2006-12-28 03:40:00,96.811,96.842,96.771,96.82,917900007.0
2006-12-28 03:45:00,96.818,96.827,96.785,96.826,1181399994.0
2006-12-28 03:50:00,96.829,96.862,96.809,96.855,1047400000.0
2006-12-28 03:55:00,96.844,96.87,96.834,96.87,1046199996.0
2006-12-28 04:00:00,96.873,96.885,96.838,96.85,1156199993.0
2006-12-28 04:05:00,96.865,96.894,96.835,96.84,760999995.0
2006-12-28 04:10:00,96.863,96.894,96.859,96.871,980800001.0
2006-12-28 04:15:00,96.889,96.889,96.835,96.862,1111100007.0
2006-12-28 04:20:00,96.817,96.859,96.817,96.848,1014000009.0
2006-12-28 04:25:00,96.845,96.886,96.839,96.882,921400000.0
2006-12-28 04:30:00,96.866,96.897,96.842,96.868,1323800002.0
2006-12-28 04:35:00,96.874,96.896,96.853,96.88,1093699997.0
2006-12-28 04:40:00,96.884,96.89,96.849,96.858,878200005.0
2006-12-28 04:45:00,96.863,96.892,96.854,96.869,1093699994.0
2006-12-28 04:50:00,96.864,96.899,96.857,96.874,974499998.0
2006-12-28 04:55:00,96.882,96.904,96.86,96.88,924799999.0
2006-12-28 05:00:00,96.884,96.884,96.835,96.866,1381200001.0
2006-12-28 05:05:00,96.878,96.888,96.836,96.868,1236499990.0
2006-12-28 05:10:00,96.844,96.903,96.83,96.893,1101199989.0
2006-12-28 05:15:00,96.882,96.899,96.865,96.891,970600004.0
2006-12-28 05:20:00,96.898,96.898,96.856,96.863,786099998.0
2006-12-28 05:25:00,96.883,96.885,96.836,96.885,954499999.0
2006-12-28 05:30:00,96.885,96.891,96.862,96.89,791999994.0
2006-12-28 05:35:00,96.885,96.909,96.866,96.904,851799996.0
2006-12-28 05:40:00,96.9,96.91,96.842,96.85,771999993.0
2006-12-28 05:45:00,96.868,96.894,96.824,96.875,1033199997.0
2006-12-28 05:50:00,96.876,96.894,96.858,96.879,996999999.0
2006-12-28 05:55:00,96.835,96.884,96.835,96.852,718099999.0
2006-12-28 06:00:00,96.858,96.876,96.824,96.87,1165499999.0
2006-12-28 06:05:00,96.85,96.878,96.831,96.867,1161999999.0
2006-12-28 06:10:00,96.838,96.859,96.808,96.83,992300005.0
2006-12-28 06:15:00,96.851,96.873,96.833,96.873,800600000.0
2006-12-28 06:20:00,96.863,96.883,96.847,96.861,574500000.0
2006-12-28 06:25:00,96.851,96.894,96.851,96.892,840599997.0
2006-12-28 06:30:00,96.872,96.913,96.869,96.9,952000003.0
2006-12-28 06:35:00,96.917,96.919,96.873,96.885,1044500000.0
2006-12-28 06:40:00,96.886,96.906,96.855,96.868,962699989.0
2006-12-28 06:45:00,96.86,96.89,96.843,96.848,730399991.0
2006-12-28 06:50:00,96.868,96.892,96.85,96.856,1059099987.0
2006-12-28 06:55:00,96.861,96.886,96.826,96.878,1196899987.0
2006-12-28 07:00:00,96.873,96.879,96.836,96.844,1128100006.0
2006-12-28 07:05:00,96.851,96.879,96.845,96.873,514100003.0
2006-12-28 07:10:00,96.865,96.873,96.828,96.837,1203199995.0
2006-12-28 07:15:00,96.866,96.869,96.826,96.857,1076899999.0
2006-12-28 07:20:00,96.835,96.858,96.814,96.839,959799990.0
2006-12-28 07:25:00,96.852,96.852,96.804,96.823,1125999984.0
2006-12-28 07:30:00,96.826,96.85,96.803,96.833,794200000.0
2006-12-28 07:35:00,96.817,96.847,96.808,96.838,1184000000.0
2006-12-28 07:40:00,96.839,96.875,96.827,96.869,1028600005.0
2006-12-28 07:45:00,96.845,96.887,96.845,96.874,1049399996.0
2006-12-28 07:50:00,96.859,96.892,96.853,96.87,955399994.0
2006-12-28 07:55:00,96.878,96.908,96.848,96.848,998799995.0
2006-12-28 08:00:00,96.897,96.902,96.862,96.895,1074899999.0
2006-12-28 08:05:00,96.871,96.917,96.869,96.907,668599995.0
2006-12-28 08:10:00,96.894,96.923,96.885,96.917,1226499998.0
2006-12-28 08:15:00,96.904,96.921,96.856,96.88,997899995.0
2006-12-28 08:20:00,96.871,96.891,96.823,96.84,973199996.0
2006-12-28 08:25:00,96.848,96.848,96.81,96.839,1219400000.0
2006-12-28 08:30:00,96.845,96.875,96.812,96.867,875800005.0
2006-12-28 08:35:00,96.867,96.881,96.837,96.867,991399985.0
2006-12-28 08:40:00,96.877,96.877,96.793,96.811,1303899990.0
2006-12-28 08:45:00,96.817,96.865,96.798,96.852,1113900002.0
2006-12-28 08:50:00,96.86,96.871,96.768,96.783,979999994.0
2006-12-28 08:55:00,96.77,96.81,96.756,96.81,977000002.0
2006-12-28 09:00:00,96.809,96.822,96.78,96.808,1274599994.0
2006-12-28 09:05:00,96.806,96.832,96.778,96.815,1323599997.0
2006-12-28 09:10:00,96.807,96.853,96.797,96.831,1171499995.0
2006-12-28 09:15:00,96.839,96.84,96.802,96.817,960399992.0
2006-12-28 09:20:00,96.838,96.856,96.805,96.841,1174799997.0
2006-12-28 09:25:00,96.85,96.87,96.814,96.848,1299700001.0
2006-12-28 09:30:00,96.842,96.848,96.797,96.833,1215599994.0
2006-12-28 09:35:00,96.821,96.821,96.741,96.753,1286999994.0
2006-12-28 09:40:00,96.758,96.787,96.736,96.756,892900000.0
2006-12-28 09:45:00,96.778,96.778,96.711,96.732,1186299996.0
2006-12-28 09:50:00,96.743,96.778,96.723,96.771,1245099999.0
2006-12-28 09:55:00,96.761,96.792,96.74,96.768,989300003.0
2006-12-28 10:00:00,96.778,96.805,96.761,96.788,1133400001.0
2006-12-28 10:05:00,96.768,96.8,96.757,96.785,701099999.0
2006-12-28 10:10:00,96.77,96.799,96.755,96.794,1180199991.0
2006-12-28 10:15:00,96.809,96.817,96.767,96.794,993199999.0
2006-12-28 10:20:00,96.781,96.821,96.772,96.805,1281700000.0
2006-12-28 10:25:00,96.814,96.855,96.81,96.826,870900000.0
2006-12-28 10:30:00,96.842,96.842,96.799,96.834,878499999.0
2006-12-28 10:35:00,96.818,96.852,96.792,96.829,1513199988.0
2006-12-28 10:40:00,96.836,96.875,96.817,96.834,1263099994.0
2006-12-28 10:45:00,96.846,96.89,96.832,96.864,1097099995.0
2006-12-28 10:50:00,96.889,96.922,96.871,96.916,1032600001.0
2006-12-28 10:55:00,96.891,96.91,96.852,96.855,1207600003.0
2006-12-28 11:00:00,96.849,96.931,96.841,96.917,1279799994.0
2006-12-28 11:05:00,96.911,96.952,96.899,96.917,1170600003.0
2006-12-28 11:10:00,96.916,96.981,96.904,96.957,1247199998.0
2006-12-28 11:15:00,96.971,97.025,96.96,97.02,1236300004.0
2006-12-28 11:20:00,97.012,97.078,96.987,97.038,1136300004.0
2006-12-28 11:25:00,97.037,97.07,97.009,97.07,1210599997.0
2006-12-28 11:30:00,97.059,97.078,97.033,97.068,1792699997.0
2006-12-28 11:35:00,97.035,97.074,97.019,97.074,1185199997.0
2006-12-28 11:40:00,97.066,97.078,97.007,97.029,1476499995.0
2006-12-28 11:45:00,97.023,97.06,97.017,97.039,1205499985.0
2006-12-28 11:50:00,97.037,97.065,97.008,97.043,1251500005.0
2006-12-28 11:55:00,97.052,97.073,97.008,97.063,1353899999.0
2006-12-28 12:00:00,97.045,97.087,97.034,97.056,1475500001.0
2006-12-28 12:05:00,97.045,97.073,97.039,97.053,1174399999.0
2006-12-28 12:10:00,97.069,97.078,97.036,97.066,1323400004.0
2006-12-28 12:15:00,97.073,97.094,97.033,97.065,1098899997.0
2006-12-28 12:20:00,97.084,97.121,97.08,97.089,1267199996.0
2006-12-28 12:25:00,97.079,97.141,97.078,97.112,1129399994.0
2006-12-28 12:30:00,97.092,97.121,97.079,97.079,936999998.0
2006-12-28 12:35:00,97.089,97.113,97.072,97.113,1067600004.0
2006-12-28 12:40:00,97.113,97.121,97.084,97.105,1058399994.0
2006-12-28 12:45:00,97.098,97.103,97.067,97.078,1332700007.0
2006-12-28 12:50:00,97.095,97.133,97.065,97.113,1047500003.0
2006-12-28 12:55:00,97.112,97.182,97.112,97.13,1219499991.0
2006-12-28 13:00:00,97.157,97.184,97.133,97.171,1230299995.0
2006-12-28 13:05:00,97.166,97.175,97.128,97.15,1088399997.0
2006-12-28 13:10:00,97.167,97.229,97.154,97.223,1138900000.0
2006-12-28 13:15:00,97.21,97.262,97.195,97.22,1027199997.0
2006-12-28 13:20:00,97.234,97.246,97.196,97.209,1117199994.0
2006-12-28 13:25:00,97.199,97.238,97.192,97.21,1174499998.0
2006-12-28 13:30:00,97.208,97.224,97.18,97.189,1024399997.0
2006-12-28 13:35:00,97.199,97.208,97.158,97.191,990199999.0
2006-12-28 13:40:00,97.18,97.192,97.149,97.165,898999995.0
2006-12-28 13:45:00,97.173,97.208,97.151,97.171,1212599998.0
2006-12-28 13:50:00,97.17,97.198,97.151,97.175,1603000002.0
2006-12-28 13:55:00,97.181,97.192,97.143,97.167,1150599993.0
2006-12-28 14:00:00,97.188,97.203,97.144,97.19,1091900000.0
2006-12-28 14:05:00,97.173,97.207,97.153,97.185,1024799998.0
2006-12-28 14:10:00,97.203,97.255,97.169,97.242,1002199992.0
2006-12-28 14:15:00,97.218,97.283,97.216,97.273,1079500005.0
2006-12-28 14:20:00,97.278,97.299,97.217,97.248,1093099995.0
2006-12-28 14:25:00,97.234,97.276,97.232,97.27,917700000.0
2006-12-28 14:30:00,97.255,97.331,97.229,97.295,1105799997.0
2006-12-28 14:35:00,97.325,97.35,97.301,97.334,1084799992.0
2006-12-28 14:40:00,97.333,97.448,97.333,97.41,1225399996.0
2006-12-28 14:45:00,97.392,97.458,97.39,97.437,1327699995.0
2006-12-28 14:50:00,97.435,97.556,97.419,97.534,1475299983.0
2006-12-28 14:55:00,97.541,97.565,97.463,97.516,987100000.0
2006-12-28 15:00:00,97.512,97.514,97.48,97.505,1211299993.0
2006-12-28 15:05:00,97.499,97.509,97.457,97.476,1060999997.0
2006-12-28 15:10:00,97.494,97.51,97.461,97.478,1063299999.0
2006-12-28 15:15:00,97.484,97.531,97.464,97.514,1541799999.0
2006-12-28 15:20:00,97.515,97.55,97.469,97.51,1200899991.0
2006-12-28 15:25:00,97.549,97.57,97.507,97.53,1366299985.0
2006-12-28 15:30:00,97.531,97.55,97.466,97.48,1570099987.0
2006-12-28 15:35:00,97.493,97.506,97.447,97.468,1019700000.0
2006-12-28 15:40:00,97.469,97.515,97.459,97.483,767799996.0
2006-12-28 15:45:00,97.469,97.486,97.407,97.415,1175300006.0
2006-12-28 15:50:00,97.4,97.419,97.35,97.395,1494099997.0
2006-12-28 15:55:00,97.407,97.424,97.374,97.415,911499990.0
2006-12-28 16:00:00,97.38,97.462,97.38,97.44,1163799995.0
2006-12-28 16:05:00,97.432,97.447,97.382,97.398,998099997.0
2006-12-28 16:10:00,97.407,97.427,97.343,97.398,1362699999.0
2006-12-28 16:15:00,97.402,97.435,97.37,97.421,1244699999.0
2006-12-28 16:20:00,97.425,97.442,97.404,97.414,1414999999.0
2006-12-28 16:25:00,97.426,97.445,97.358,97.373,1028499999.0
2006-12-28 16:30:00,97.384,97.424,97.361,97.361,1221999997.0
2006-12-28 16:35:00,97.374,97.403,97.351,97.382,1220599995.0
2006-12-28 16:40:00,97.379,97.4,97.342,97.373,1143599995.0
2006-12-28 16:45:00,97.38,97.38,97.315,97.35,1227299994.0
2006-12-28 16:50:00,97.338,97.359,97.316,97.342,1201899993.0
2006-12-28 16:55:00,97.32,97.338,97.288,97.303,1275099999.0
2006-12-28 17:00:00,97.273,97.305,97.221,97.259,1176400012.0
2006-12-28 17:05:00,97.254,97.325,97.25,97.297,1421699998.0
2006-12-28 17:10:00,97.297,97.325,97.281,97.305,1191500003.0
2006-12-28 17:15:00,97.287,97.349,97.285,97.322,1173899997.0
2006-12-28 17:20:00,97.325,97.328,97.217,97.257,1170900002.0
2006-12-28 17:25:00,97.251,97.303,97.245,97.278,1158800001.0
2006-12-28 17:30:00,97.295,97.311,97.263,97.302,1065299995.0
2006-12-28 17:35:00,97.308,97.325,97.289,97.299,1093300000.0
2006-12-28 17:40:00,97.312,97.337,97.286,97.332,1015299992.0
2006-12-28 17:45:00,97.342,97.346,97.292,97.337,1368999995.0
2006-12-28 17:50:00,97.345,97.36,97.315,97.354,1145500000.0
2006-12-28 17:55:00,97.352,97.36,97.309,97.309,996000003.0
2006-12-28 18:00:00,97.312,97.44,97.293,97.44,6299099985.0
2006-12-28 18:05:00,97.42,97.44,97.306,97.314,10416499970.0
2006-12-28 18:10:00,97.322,97.44,97.287,97.42,7102399972.0
2006-12-28 18:15:00,97.4,97.42,97.301,97.334,6825799978.0
2006-12-28 18:20:00,97.328,97.42,97.311,97.4,6816499966.0
2006-12-28 18:25:00,97.42,97.44,97.289,97.34,7748299975.0
2006-12-28 18:30:00,97.33,97.49,97.31,97.339,7699699962.0
2006-12-28 18:35:00,97.335,97.372,97.313,97.351,6009799996.0
2006-12-28 18:40:00,97.343,97.399,97.339,97.345,5200899981.0
2006-12-28 18:45:00,97.368,97.447,97.35,97.42,2988900002.0
2006-12-28 18:50:00,97.427,97.438,97.383,97.395,5874999989.0
2006-12-28 18:55:00,97.393,97.425,97.376,97.405,5067100000.0
2006-12-28 19:00:00,97.42,97.423,97.367,97.4,1912299998.0
2006-12-28 19:05:00,97.415,97.425,97.381,97.403,5528400002.0
2006-12-28 19:10:00,97.426,97.434,97.382,97.423,1722400001.0
2006-12-28 19:15:00,97.416,97.42,97.362,97.398,4154499991.0
2006-12-28 19:20:00,97.407,97.417,97.372,97.397,4564000008.0
2006-12-28 19:25:00,97.413,97.427,97.377,97.413,5611299997.0
2006-12-28 19:30:00,97.424,97.478,97.397,97.44,4464599982.0
2006-12-28 19:35:00,97.433,97.471,97.411,97.455,3317300001.0
2006-12-28 19:40:00,97.429,97.458,97.414,97.427,4292499979.0
2006-12-28 19:45:00,97.425,97.449,97.41,97.425,3172400006.0
2006-12-28 19:50:00,97.445,97.459,97.402,97.432,2904700010.0
2006-12-28 19:55:00,97.432,97.436,97.382,97.387,3150299988.0
2006-12-28 20:00:00,97.397,97.407,97.367,97.38,2547499994.0
2006-12-28 20:05:00,97.377,97.39,97.325,97.338,2605399994.0
2006-12-28 20:10:00,97.354,97.354,97.279,97.291,4702199992.0
2006-12-28 20:15:00,97.317,97.34,97.294,97.319,4363399999.0
2006-12-28 20:20:00,97.317,97.337,97.29,97.333,4002599981.0
2006-12-28 20:25:00,97.333,97.4,97.294,97.37,6236200003.0
2006-12-28 20:30:00,97.322,97.357,97.304,97.333,6897399987.0
2006-12-28 20:35:00,97.345,97.351,97.311,97.32,4723900004.0
2006-12-28 20:40:00,97.339,97.345,97.305,97.312,5404899985.0
2006-12-28 20:45:00,97.307,97.344,97.298,97.305,4639099980.0
2006-12-28 20:50:00,97.322,97.338,97.295,97.327,4295600002.0
2006-12-28 20:55:00,97.325,97.343,97.289,97.33,5738099972.0
2006-12-28 21:00:00,97.31,97.347,97.302,97.333,4059199991.0
2006-12-28 21:05:00,97.336,97.384,97.321,97.355,2203200005.0
2006-12-28 21:10:00,97.364,97.413,97.347,97.395,3060600009.0
2006-12-28 21:15:00,97.412,97.412,97.362,97.409,5198999997.0
2006-12-28 21:20:00,97.407,97.431,97.376,97.404,6796799982.0
2006-12-28 21:25:00,97.383,97.404,97.341,97.342,3152099999.0
2006-12-28 21:30:00,97.356,97.356,97.286,97.306,2818099985.0
2006-12-28 21:35:00,97.313,97.365,97.299,97.353,1622499990.0
2006-12-28 21:40:00,97.363,97.367,97.308,97.357,3779199987.0
2006-12-28 21:45:00,97.36,97.36,97.311,97.341,2961199987.0
2006-12-28 21:50:00,97.34,97.34,97.266,97.279,1657700006.0
2006-12-28 21:55:00,97.271,97.306,97.254,97.291,1689699984.0
2006-12-28 22:00:00,97.291,97.312,97.249,97.283,3769199995.0
2006-12-28 22:05:00,97.29,97.311,97.269,97.287,1309899995.0
2006-12-28 22:10:00,97.297,97.317,97.264,97.29,1807600002.0
2006-12-28 22:15:00,97.289,97.307,97.245,97.245,1541899992.0
2006-12-28 22:20:00,97.267,97.295,97.25,97.264,1168300000.0
2006-12-28 22:25:00,97.285,97.289,97.215,97.239,1715899990.0
2006-12-28 22:30:00,97.242,97.264,97.212,97.241,1879599983.0
2006-12-28 22:35:00,97.252,97.255,97.215,97.24,1363799986.0
2006-12-28 22:40:00,97.243,97.278,97.224,97.242,1914599986.0
2006-12-28 22:45:00,97.252,97.268,97.213,97.248,2496699992.0
2006-12-28 22:50:00,97.251,97.275,97.196,97.239,1812899990.0
2006-12-28 22:55:00,97.217,97.26,97.16,97.205,1264000005.0
2006-12-28 23:00:00,97.226,97.265,97.192,97.251,1159400003.0
2006-12-28 23:05:00,97.239,97.277,97.239,97.263,1003399992.0
2006-12-28 23:10:00,97.27,97.303,97.247,97.27,1078199988.0
2006-12-28 23:15:00,97.276,97.284,97.241,97.284,718600001.0
2006-12-28 23:20:00,97.299,97.332,97.27,97.316,1343799989.0
2006-12-28 23:25:00,97.317,97.335,97.274,97.31,781200003.0
2006-12-28 23:30:00,97.313,97.344,97.283,97.298,1069099989.0
2006-12-28 23:35:00,97.292,97.312,97.26,97.294,1139899999.0
2006-12-28 23:40:00,97.297,97.315,97.269,97.295,1110199996.0
2006-12-28 23:45:00,97.302,97.355,97.277,97.284,955399999.0
2006-12-28 23:50:00,97.29,97.309,97.266,97.293,1096199992.0
2006-12-28 23:55:00,97.288,97.304,97.262,97.278,1179399987.0
2006-12-29 00:00:00,97.292,97.3,97.251,97.287,841400003.0
2006-12-29 00:05:00,97.291,97.317,97.236,97.262,1183700004.0
2006-12-29 00:10:00,97.256,97.299,97.245,97.262,904999997.0
2006-12-29 00:15:00,97.281,97.352,97.271,97.31,782399998.0
2006-12-29 00:20:00,97.289,97.325,97.254,97.295,973699998.0
2006-12-29 00:25:00,97.303,97.321,97.274,97.309,837199993.0
2006-12-29 00:30:00,97.293,97.312,97.261,97.261,789799993.0
2006-12-29 00:35:00,97.281,97.315,97.276,97.288,1061099996.0
2006-12-29 00:40:00,97.276,97.296,97.241,97.26,1035799996.0
2006-12-29 00:45:00,97.278,97.317,97.253,97.271,1356599987.0
2006-12-29 00:50:00,97.269,97.302,97.245,97.268,1002200002.0
2006-12-29 00:55:00,97.268,97.313,97.265,97.292,1188200005.0
2006-12-29 01:00:00,97.29,97.317,97.272,97.296,1032800000.0
2006-12-29 01:05:00,97.257,97.278,97.238,97.266,892599991.0
2006-12-29 01:10:00,97.273,97.276,97.226,97.226,1168200001.0
2006-12-29 01:15:00,97.285,97.286,97.22,97.255,1031799996.0
2006-12-29 01:20:00,97.229,97.3,97.222,97.253,1057799993.0
2006-12-29 01:25:00,97.267,97.276,97.232,97.265,1002599994.0
2006-12-29 01:30:00,97.272,97.299,97.235,97.247,1013200001.0
2006-12-29 01:35:00,97.25,97.265,97.225,97.25,1148099995.0
2006-12-29 01:40:00,97.236,97.252,97.2,97.232,925899991.0
2006-12-29 01:45:00,97.243,97.281,97.214,97.237,1150799999.0
2006-12-29 01:50:00,97.209,97.26,97.209,97.235,1226199993.0
2006-12-29 01:55:00,97.236,97.262,97.211,97.238,1331699996.0
2006-12-29 02:00:00,97.244,97.282,97.23,97.25,1077399992.0
2006-12-29 02:05:00,97.234,97.27,97.234,97.253,1230499996.0
2006-12-29 02:10:00,97.235,97.261,97.22,97.227,1121199999.0
2006-12-29 02:15:00,97.222,97.272,97.21,97.258,1356399995.0
2006-12-29 02:20:00,97.239,97.265,97.227,97.236,891300000.0
2006-12-29 02:25:00,97.263,97.27,97.234,97.258,1214199999.0
2006-12-29 02:30:00,97.257,97.277,97.229,97.245,1139200001.0
2006-12-29 02:35:00,97.244,97.274,97.234,97.256,1189100006.0
2006-12-29 02:40:00,97.262,97.272,97.235,97.268,1229300000.0
2006-12-29 02:45:00,97.243,97.28,97.232,97.257,1144399999.0
2006-12-29 02:50:00,97.259,97.306,97.248,97.298,1027099996.0
2006-12-29 02:55:00,97.313,97.336,97.277,97.313,1113199993.0
2006-12-29 03:00:00,97.307,97.316,97.272,97.31,795099990.0
2006-12-29 03:05:00,97.306,97.311,97.267,97.28,1041399998.0
2006-12-29 03:10:00,97.276,97.303,97.266,97.285,931000002.0
2006-12-29 03:15:00,97.268,97.298,97.248,97.283,1301999990.0
2006-12-29 03:20:00,97.277,97.299,97.257,97.297,1294899997.0
2006-12-29 03:25:00,97.307,97.318,97.265,97.318,1173899990.0
2006-12-29 03:30:00,97.312,97.331,97.287,97.318,1185199992.0
2006-12-29 03:35:00,97.317,97.358,97.296,97.35,1011699993.0
2006-12-29 03:40:00,97.349,97.389,97.326,97.35,1139999989.0
2006-12-29 03:45:00,97.316,97.351,97.299,97.336,1215299994.0
2006-12-29 03:50:00,97.346,97.371,97.32,97.365,1083700011.0
2006-12-29 03:55:00,97.348,97.407,97.342,97.362,1004599999.0
2006-12-29 04:00:00,97.347,97.372,97.331,97.331,1078799995.0
2006-12-29 04:05:00,97.338,97.379,97.321,97.334,1225299987.0
2006-12-29 04:10:00,97.359,97.362,97.324,97.337,888199998.0
2006-12-29 04:15:00,97.343,97.363,97.33,97.356,1159299991.0
2006-12-29 04:20:00,97.346,97.365,97.321,97.332,1058600010.0
2006-12-29 04:25:00,97.353,97.379,97.319,97.358,1060900001.0
2006-12-29 04:30:00,97.356,97.387,97.336,97.36,872600000.0
2006-12-29 04:35:00,97.377,97.39,97.347,97.367,908299993.0
2006-12-29 04:40:00,97.366,97.389,97.35,97.375,1318700001.0
2006-12-29 04:45:00,97.363,97.38,97.338,97.36,1075900000.0
2006-12-29 04:50:00,97.375,97.39,97.343,97.356,839399992.0
2006-12-29 04:55:00,97.357,97.387,97.339,97.359,1016799998.0
2006-12-29 05:00:00,97.368,97.395,97.337,97.369,1328200001.0
2006-12-29 05:05:00,97.375,97.4,97.35,97.397,1162499990.0
2006-12-29 05:10:00,97.377,97.397,97.349,97.363,897799998.0
2006-12-29 05:15:00,97.37,97.387,97.341,97.387,837099992.0
2006-12-29 05:20:00,97.376,97.396,97.362,97.386,855599998.0
2006-12-29 05:25:00,97.39,97.4,97.361,97.384,1058499990.0
2006-12-29 05:30:00,97.397,97.403,97.367,97.385,839699999.0
2006-12-29 05:35:00,97.381,97.421,97.358,97.358,1124799992.0
2006-12-29 05:40:00,97.363,97.392,97.344,97.378,757599997.0
2006-12-29 05:45:00,97.353,97.395,97.341,97.375,1199900002.0
2006-12-29 05:50:00,97.375,97.397,97.361,97.369,860299990.0
2006-12-29 05:55:00,97.361,97.398,97.361,97.391,898099992.0
2006-12-29 06:00:00,97.365,97.404,97.332,97.382,960899989.0
2006-12-29 06:05:00,97.388,97.412,97.368,97.401,1366200008.0
2006-12-29 06:10:00,97.406,97.411,97.359,97.365,934699999.0
2006-12-29 06:15:00,97.348,97.395,97.326,97.326,879800006.0
2006-12-29 06:20:00,97.365,97.388,97.342,97.36,1003400001.0
2006-12-29 06:25:00,97.358,97.393,97.336,97.366,818400000.0
2006-12-29 06:30:00,97.372,97.397,97.341,97.372,879900007.0
2006-12-29 06:35:00,97.376,97.409,97.359,97.389,936099996.0
2006-12-29 06:40:00,97.379,97.428,97.379,97.403,1001899994.0
2006-12-29 06:45:00,97.402,97.432,97.382,97.398,1091900006.0
2006-12-29 06:50:00,97.403,97.418,97.358,97.382,1150299994.0
2006-12-29 06:55:00,97.403,97.413,97.369,97.387,1231599995.0
2006-12-29 07:00:00,97.369,97.395,97.344,97.37,1008500005.0
2006-12-29 07:05:00,97.375,97.404,97.357,97.391,1136299999.0
2006-12-29 07:10:00,97.385,97.404,97.358,97.375,1283900000.0
2006-12-29 07:15:00,97.373,97.399,97.354,97.354,1261399995.0
2006-12-29 07:20:00,97.357,97.411,97.357,97.41,1209799996.0
2006-12-29 07:25:00,97.409,97.424,97.368,97.385,1147200001.0
2006-12-29 07:30:00,97.392,97.404,97.333,97.378,716599997.0
2006-12-29 07:35:00,97.374,97.394,97.346,97.378,1180099992.0
2006-12-29 07:40:00,97.379,97.4,97.342,97.353,1201400004.0
2006-12-29 07:45:00,97.345,97.379,97.342,97.346,1282699999.0
2006-12-29 07:50:00,97.367,97.369,97.286,97.295,793599997.0
2006-12-29 07:55:00,97.304,97.344,97.251,97.28,987099994.0
2006-12-29 08:00:00,97.247,97.291,97.213,97.285,1112099994.0
2006-12-29 08:05:00,97.256,97.372,97.251,97.372,1112699998.0
2006-12-29 08:10:00,97.345,97.383,97.332,97.378,1249099997.0
2006-12-29 08:15:00,97.368,97.41,97.343,97.365,1012500000.0
2006-12-29 08:20:00,97.387,97.417,97.368,97.388,1138699998.0
2006-12-29 08:25:00,97.39,97.414,97.36,97.371,1154599996.0
2006-12-29 08:30:00,97.362,97.427,97.362,97.37,988999996.0
2006-12-29 08:35:00,97.388,97.41,97.363,97.383,1159200000.0
2006-12-29 08:40:00,97.378,97.412,97.365,97.386,1023799996.0
2006-12-29 08:45:00,97.396,97.411,97.368,97.396,1099899999.0
2006-12-29 08:50:00,97.364,97.395,97.327,97.346,1031399991.0
2006-12-29 08:55:00,97.353,97.412,97.353,97.383,1155399996.0
2006-12-29 09:00:00,97.375,97.417,97.357,97.393,1221200001.0
2006-12-29 09:05:00,97.415,97.422,97.368,97.409,1262400001.0
2006-12-29 09:10:00,97.397,97.415,97.351,97.373,977200000.0
2006-12-29 09:15:00,97.372,97.387,97.334,97.354,1183299997.0
2006-12-29 09:20:00,97.366,97.387,97.33,97.354,1320800005.0
2006-12-29 09:25:00,97.358,97.379,97.298,97.298,1216600001.0
2006-12-29 09:30:00,97.33,97.39,97.315,97.374,921699999.0
2006-12-29 09:35:00,97.385,97.394,97.337,97.349,1263899996.0
2006-12-29 09:40:00,97.361,97.384,97.324,97.348,1109600005.0
2006-12-29 09:45:00,97.365,97.391,97.338,97.338,1034200001.0
2006-12-29 09:50:00,97.341,97.376,97.329,97.37,960299995.0
2006-12-29 09:55:00,97.349,97.396,97.331,97.385,1032899999.0
2006-12-29 10:00:00,97.38,97.417,97.303,97.307,1307699999.0
2006-12-29 10:05:00,97.326,97.369,97.315,97.342,942999995.0
2006-12-29 10:10:00,97.306,97.373,97.306,97.33,1270799997.0
2006-12-29 10:15:00,97.318,97.377,97.278,97.331,1046099993.0
2006-12-29 10:20:00,97.356,97.406,97.317,97.384,1106199996.0
2006-12-29 10:25:00,97.373,97.399,97.346,97.363,1052100011.0
2006-12-29 10:30:00,97.373,97.418,97.353,97.4,1234999986.0
2006-12-29 10:35:00,97.385,97.424,97.371,97.373,1218499987.0
2006-12-29 10:40:00,97.385,97.416,97.367,97.385,1263499994.0
2006-12-29 10:45:00,97.394,97.429,97.38,97.4,1325300002.0
2006-12-29 10:50:00,97.427,97.427,97.36,97.415,1267700001.0
2006-12-29 10:55:00,97.407,97.414,97.354,97.371,1168799994.0
2006-12-29 11:00:00,97.388,97.435,97.353,97.397,1057299997.0
2006-12-29 11:05:00,97.403,97.465,97.403,97.41,1147000000.0
2006-12-29 11:10:00,97.407,97.482,97.407,97.46,1379299996.0
2006-12-29 11:15:00,97.478,97.504,97.447,97.482,1228699997.0
2006-12-29 11:20:00,97.506,97.545,97.493,97.507,1165199990.0
2006-12-29 11:25:00,97.525,97.531,97.467,97.484,1350199989.0
2006-12-29 11:30:00,97.482,97.512,97.456,97.482,1075700003.0
2006-12-29 11:35:00,97.499,97.542,97.473,97.542,1120699996.0
2006-12-29 11:40:00,97.525,97.564,97.498,97.523,1428599995.0
2006-12-29 11:45:00,97.504,97.545,97.412,97.426,1188500002.0
2006-12-29 11:50:00,97.421,97.465,97.386,97.404,1059100002.0
2006-12-29 11:55:00,97.407,97.429,97.365,97.403,1207399992.0
2006-12-29 12:00:00,97.402,97.426,97.366,97.376,1451000002.0
2006-12-29 12:05:00,97.354,97.424,97.354,97.378,1183199999.0
2006-12-29 12:10:00,97.377,97.416,97.372,97.395,1326399994.0
2006-12-29 12:15:00,97.392,97.417,97.367,97.375,915399994.0
2006-12-29 12:20:00,97.38,97.424,97.379,97.411,1176700001.0
2006-12-29 12:25:00,97.418,97.442,97.378,97.433,1335000005.0
2006-12-29 12:30:00,97.4,97.426,97.366,97.391,843700004.0
2006-12-29 12:35:00,97.395,97.412,97.363,97.39,903300001.0
2006-12-29 12:40:00,97.395,97.405,97.356,97.36,871799997.0
2006-12-29 12:45:00,97.372,97.397,97.347,97.367,1512699993.0
2006-12-29 12:50:00,97.374,97.395,97.326,97.38,937400002.0
2006-12-29 12:55:00,97.371,97.39,97.315,97.315,910699994.0
2006-12-29 13:00:00,97.334,97.375,97.322,97.367,1313099998.0
2006-12-29 13:05:00,97.362,97.394,97.32,97.39,1103999996.0
2006-12-29 13:10:00,97.386,97.389,97.351,97.387,1146699991.0
2006-12-29 13:15:00,97.366,97.391,97.325,97.36,966600002.0
2006-12-29 13:20:00,97.356,97.372,97.323,97.354,841599995.0
2006-12-29 13:25:00,97.339,97.359,97.322,97.345,1131799993.0
2006-12-29 13:30:00,97.339,97.357,97.317,97.318,893599988.0
2006-12-29 13:35:00,97.343,97.346,97.295,97.343,1274899997.0
2006-12-29 13:40:00,97.33,97.345,97.287,97.298,1069199999.0
2006-12-29 13:45:00,97.29,97.358,97.29,97.348,812399996.0
2006-12-29 13:50:00,97.328,97.375,97.32,97.361,1330899992.0
2006-12-29 13:55:00,97.356,97.387,97.33,97.372,1218200004.0
2006-12-29 14:00:00,97.381,97.418,97.35,97.408,1186600002.0
2006-12-29 14:05:00,97.397,97.429,97.387,97.39,1068099998.0
2006-12-29 14:10:00,97.381,97.416,97.37,97.403,1195300003.0
2006-12-29 14:15:00,97.397,97.561,97.396,97.53,1058899986.0
2006-12-29 14:20:00,97.535,97.559,97.482,97.537,1140499998.0
2006-12-29 14:25:00,97.526,97.545,97.495,97.527,1124799990.0
2006-12-29 14:30:00,97.501,97.544,97.467,97.491,1378899999.0
2006-12-29 14:35:00,97.524,97.542,97.484,97.496,1145399995.0
2006-12-29 14:40:00,97.505,97.549,97.504,97.532,1133000003.0
2006-12-29 14:45:00,97.515,97.567,97.481,97.533,1059099998.0
2006-12-29 14:50:00,97.565,97.618,97.541,97.618,1409700005.0
2006-12-29 14:55:00,97.612,97.619,97.561,97.592,1205599990.0
2006-12-29 15:00:00,97.591,97.614,97.571,97.595,1137199994.0
2006-12-29 15:05:00,97.599,97.62,97.583,97.589,967299995.0
2006-12-29 15:10:00,97.55,97.625,97.544,97.597,1055199989.0
2006-12-29 15:15:00,97.596,97.616,97.554,97.581,1386399989.0
2006-12-29 15:20:00,97.569,97.608,97.535,97.593,1084099995.0
2006-12-29 15:25:00,97.595,97.621,97.564,97.617,1281700004.0
2006-12-29 15:30:00,97.645,97.645,97.579,97.583,1169799990.0
2006-12-29 15:35:00,97.594,97.617,97.565,97.592,940199997.0
2006-12-29 15:40:00,97.598,97.628,97.586,97.617,1134900001.0
2006-12-29 15:45:00,97.617,97.641,97.589,97.589,1034099992.0
2006-12-29 15:50:00,97.593,97.622,97.544,97.57,1447799993.0
2006-12-29 15:55:00,97.582,97.609,97.549,97.586,1247400005.0
2006-12-29 16:00:00,97.574,97.578,97.515,97.515,1130099988.0
2006-12-29 16:05:00,97.519,97.552,97.507,97.533,857799998.0
2006-12-29 16:10:00,97.525,97.548,97.471,97.509,966999993.0
2006-12-29 16:15:00,97.517,97.541,97.498,97.517,1243699993.0
2006-12-29 16:20:00,97.517,97.534,97.475,97.489,1172199996.0
2006-12-29 16:25:00,97.476,97.521,97.45,97.45,1110799995.0
2006-12-29 16:30:00,97.443,97.47,97.39,97.419,982000004.0
2006-12-29 16:35:00,97.455,97.486,97.413,97.439,1337599994.0
2006-12-29 16:40:00,97.435,97.492,97.422,97.465,1064200005.0
2006-12-29 16:45:00,97.47,97.525,97.463,97.497,1144299998.0
2006-12-29 16:50:00,97.522,97.542,97.478,97.522,1208299998.0
2006-12-29 16:55:00,97.521,97.562,97.504,97.54,1331799993.0
2006-12-29 17:00:00,97.521,97.545,97.486,97.486,1340900000.0
2006-12-29 17:05:00,97.501,97.506,97.425,97.439,971299997.0
2006-12-29 17:10:00,97.43,97.465,97.416,97.435,1132299993.0
2006-12-29 17:15:00,97.432,97.472,97.417,97.434,1028299995.0
2006-12-29 17:20:00,97.432,97.468,97.412,97.468,790899997.0
2006-12-29 17:25:00,97.447,97.503,97.43,97.482,1094399989.0
2006-12-29 17:30:00,97.464,97.504,97.458,97.501,1168200000.0
2006-12-29 17:35:00,97.509,97.515,97.476,97.492,1079499996.0
2006-12-29 17:40:00,97.468,97.526,97.465,97.486,1093500001.0
2006-12-29 17:45:00,97.49,97.495,97.423,97.431,1351499994.0
2006-12-29 17:50:00,97.467,97.502,97.435,97.502,956400001.0
2006-12-29 17:55:00,97.488,97.564,97.46,97.542,1107399987.0
2006-12-29 18:00:00,97.546,97.62,97.51,97.523,8621199962.0
2006-12-29 18:05:00,97.61,97.61,97.512,97.519,9759499985.0
2006-12-29 18:10:00,97.534,97.547,97.471,97.492,6055699997.0
2006-12-29 18:15:00,97.61,97.61,97.444,97.468,5013699995.0
2006-12-29 18:20:00,97.474,97.542,97.467,97.52,4864799981.0
2006-12-29 18:25:00,97.518,97.595,97.503,97.559,8099599991.0
2006-12-29 18:30:00,97.573,97.6,97.543,97.564,6266599982.0
2006-12-29 18:35:00,97.588,97.6,97.528,97.557,5869399978.0
2006-12-29 18:40:00,97.565,97.603,97.53,97.53,5578699990.0
2006-12-29 18:45:00,97.537,97.574,97.526,97.53,3216599990.0
2006-12-29 18:50:00,97.522,97.571,97.511,97.511,6488399981.0
2006-12-29 18:55:00,97.498,97.548,97.484,97.518,4615500008.0
2006-12-29 19:00:00,97.532,97.555,97.51,97.53,2180699996.0
2006-12-29 19:05:00,97.585,97.594,97.512,97.567,5798799980.0
2006-12-29 19:10:00,97.57,97.579,97.52,97.536,1795699988.0
2006-12-29 19:15:00,97.554,97.573,97.52,97.539,4363900000.0
2006-12-29 19:20:00,97.531,97.609,97.515,97.555,4442399995.0
2006-12-29 19:25:00,97.553,97.577,97.527,97.547,6125099994.0
2006-12-29 19:30:00,97.565,97.577,97.521,97.531,4512999995.0
2006-12-29 19:35:00,97.557,97.587,97.531,97.561,3079099997.0
2006-12-29 19:40:00,97.565,97.583,97.545,97.563,3857600005.0
2006-12-29 19:45:00,97.546,97.582,97.531,97.558,2990300010.0
2006-12-29 19:50:00,97.561,97.591,97.551,97.568,2931399998.0
2006-12-29 19:55:00,97.564,97.586,97.526,97.552,3361300002.0
2006-12-29 20:00:00,97.557,97.579,97.542,97.572,2784399995.0
2006-12-29 20:05:00,97.559,97.588,97.525,97.551,3048499995.0
2006-12-29 20:10:00,97.562,97.579,97.527,97.549,5275799994.0
2006-12-29 20:15:00,97.53,97.608,97.525,97.555,4641899994.0
2006-12-29 20:20:00,97.565,97.581,97.533,97.55,4119899980.0
2006-12-29 20:25:00,97.556,97.67,97.537,97.67,6556699997.0
2006-12-29 20:30:00,97.531,97.557,97.502,97.517,4725899992.0
2006-12-29 20:35:00,97.533,97.56,97.508,97.539,4457099979.0
2006-12-29 20:40:00,97.555,97.57,97.525,97.545,5427999971.0
2006-12-29 20:45:00,97.533,97.6,97.533,97.58,4991799981.0
2006-12-29 20:50:00,97.575,97.627,97.563,97.62,4069199976.0
2006-12-29 20:55:00,97.625,97.67,97.55,97.582,6950199954.0
2006-12-29 21:00:00,97.575,97.617,97.565,97.587,3608399987.0
2006-12-29 21:05:00,97.576,97.619,97.549,97.573,2511600007.0
2006-12-29 21:10:00,97.583,97.626,97.574,97.599,3657700005.0
2006-12-29 21:15:00,97.587,97.654,97.56,97.597,4447799999.0
2006-12-29 21:20:00,97.603,97.607,97.557,97.598,6695999982.0
2006-12-29 21:25:00,97.595,97.628,97.557,97.585,3697599995.0
2006-12-29 21:30:00,97.595,97.62,97.576,97.589,2542399985.0
2006-12-29 21:35:00,97.602,97.624,97.572,97.616,1796600012.0
2006-12-29 21:40:00,97.634,97.67,97.583,97.651,3426199999.0
2006-12-29 21:45:00,97.625,97.644,97.559,97.575,3285499981.0
2006-12-29 21:50:00,97.556,97.601,97.556,97.57,1423800007.0
2006-12-29 21:55:00,97.57,97.605,97.558,97.587,1693999992.0
2006-12-29 22:00:00,97.577,97.605,97.553,97.595,3913500009.0
2006-12-29 22:05:00,97.602,97.644,97.59,97.619,1277999994.0
2006-12-29 22:10:00,97.644,97.662,97.601,97.625,1765000002.0
2006-12-29 22:15:00,97.636,97.642,97.6,97.605,1413200005.0
2006-12-29 22:20:00,97.61,97.638,97.581,97.588,1242799999.0
2006-12-29 22:25:00,97.619,97.639,97.593,97.605,1801799993.0
2006-12-29 22:30:00,97.631,97.637,97.584,97.611,1993399985.0
2006-12-29 22:35:00,97.602,97.621,97.564,97.575,1353899983.0
2006-12-29 22:40:00,97.581,97.657,97.577,97.636,2001800013.0
2006-12-29 22:45:00,97.62,97.664,97.601,97.634,2065899993.0
2006-12-29 22:50:00,97.649,97.668,97.612,97.646,1802099999.0
2006-12-29 22:55:00,97.621,97.64,97.555,97.578,1393999997.0
2006-12-29 23:00:00,97.627,97.644,97.6,97.635,933499996.0
2006-12-29 23:05:00,97.616,97.656,97.595,97.637,1049600004.0
2006-12-29 23:10:00,97.603,97.622,97.575,97.604,890699984.0
2006-12-29 23:15:00,97.621,97.682,97.617,97.643,1039599994.0
2006-12-29 23:20:00,97.642,97.685,97.624,97.628,1309100001.0
2006-12-29 23:25:00,97.662,97.676,97.596,97.604,1580499982.0
2006-12-29 23:30:00,97.637,97.653,97.602,97.642,1335299996.0
2006-12-29 23:35:00,97.621,97.639,97.576,97.576,1132899990.0
2006-12-29 23:40:00,97.62,97.66,97.581,97.635,1296199989.0
2006-12-29 23:45:00,97.623,97.654,97.591,97.608,1376199997.0
2006-12-29 23:50:00,97.618,97.66,97.552,97.614,1231200009.0
2006-12-29 23:55:00,97.637,97.698,97.601,97.647,1402500003.0
2007-01-01 00:00:00,97.617,97.642,97.594,97.627,1281399986.0
2007-01-01 00:05:00,97.632,97.653,97.594,97.607,885099990.0
2007-01-01 00:10:00,97.647,97.651,97.61,97.642,1137699996.0
2007-01-01 00:15:00,97.642,97.645,97.604,97.612,1335299997.0
2007-01-01 00:20:00,97.614,97.647,97.598,97.623,1049899993.0
2007-01-01 00:25:00,97.634,97.647,97.609,97.638,1017000001.0
2007-01-01 00:30:00,97.616,97.643,97.579,97.579,679399992.0
2007-01-01 00:35:00,97.614,97.645,97.598,97.618,1091899990.0
2007-01-01 00:40:00,97.638,97.648,97.591,97.61,1022099999.0
2007-01-01 00:45:00,97.632,97.655,97.573,97.598,1158499991.0
2007-01-01 00:50:00,97.595,97.598,97.558,97.57,939699990.0
2007-01-01 00:55:00,97.582,97.608,97.566,97.589,920499995.0
2007-01-01 01:00:00,97.58,97.597,97.556,97.577,980099990.0
2007-01-01 01:05:00,97.598,97.602,97.522,97.53,1023500008.0
2007-01-01 01:10:00,97.523,97.548,97.509,97.535,959199997.0
2007-01-01 01:15:00,97.543,97.555,97.505,97.505,732900003.0
2007-01-01 01:20:00,97.496,97.551,97.496,97.532,707599999.0
2007-01-01 01:25:00,97.543,97.543,97.487,97.512,912199993.0
2007-01-01 01:30:00,97.535,97.55,97.517,97.536,914499996.0
2007-01-01 01:35:00,97.517,97.545,97.502,97.521,896299998.0
2007-01-01 01:40:00,97.519,97.546,97.503,97.528,1167799992.0
2007-01-01 01:45:00,97.546,97.546,97.504,97.532,1340100004.0
2007-01-01 01:50:00,97.507,97.55,97.505,97.517,1365299997.0
2007-01-01 01:55:00,97.518,97.554,97.508,97.54,1397499996.0
2007-01-01 02:00:00,97.519,97.606,97.514,97.554,1011099990.0
2007-01-01 02:05:00,97.573,97.629,97.557,97.602,1132099991.0
2007-01-01 02:10:00,97.617,97.621,97.543,97.573,978299993.0
2007-01-01 02:15:00,97.595,97.649,97.554,97.616,1119799991.0
2007-01-01 02:20:00,97.624,97.638,97.584,97.599,1256099999.0
2007-01-01 02:25:00,97.604,97.636,97.589,97.598,1311199993.0
2007-01-01 02:30:00,97.595,97.643,97.59,97.634,899899994.0
2007-01-01 02:35:00,97.597,97.638,97.588,97.603,1122000006.0
2007-01-01 02:40:00,97.602,97.646,97.588,97.646,1150499993.0
2007-01-01 02:45:00,97.611,97.641,97.587,97.612,773599995.0
2007-01-01 02:50:00,97.601,97.632,97.585,97.622,1083999998.0
2007-01-01 02:55:00,97.617,97.622,97.586,97.586,1214699994.0
2007-01-01 03:00:00,97.585,97.632,97.582,97.619,983699995.0
2007-01-01 03:05:00,97.623,97.634,97.586,97.609,866799999.0
2007-01-01 03:10:00,97.601,97.628,97.593,97.603,829499997.0
2007-01-01 03:15:00,97.621,97.621,97.519,97.524,856999994.0
2007-01-01 03:20:00,97.523,97.546,97.514,97.527,1302599984.0
2007-01-01 03:25:00,97.542,97.547,97.507,97.521,1260099987.0
2007-01-01 03:30:00,97.542,97.555,97.511,97.522,1141799995.0
2007-01-01 03:35:00,97.532,97.548,97.505,97.521,1048099996.0
2007-01-01 03:40:00,97.537,97.559,97.488,97.545,1240299997.0
2007-01-01 03:45:00,97.518,97.555,97.506,97.539,987299996.0
2007-01-01 03:50:00,97.523,97.545,97.503,97.51,1118399993.0
2007-01-01 03:55:00,97.524,97.546,97.504,97.516,1141199997.0
2007-01-01 04:00:00,97.505,97.548,97.505,97.541,935499998.0
2007-01-01 04:05:00,97.523,97.552,97.51,97.514,977000006.0
2007-01-01 04:10:00,97.53,97.618,97.53,97.601,864299996.0
2007-01-01 04:15:00,97.608,97.625,97.582,97.595,1006399996.0
2007-01-01 04:20:00,97.597,97.64,97.593,97.61,1096499994.0
2007-01-01 04:25:00,97.613,97.636,97.587,97.601,1037599993.0
2007-01-01 04:30:00,97.627,97.635,97.588,97.617,947999996.0
2007-01-01 04:35:00,97.619,97.632,97.575,97.607,1099399999.0
2007-01-01 04:40:00,97.615,97.634,97.589,97.632,1002900001.0
2007-01-01 04:45:00,97.642,97.642,97.581,97.605,941399989.0
2007-01-01 04:50:00,97.607,97.62,97.577,97.618,771199992.0
2007-01-01 04:55:00,97.608,97.622,97.584,97.613,693399999.0
2007-01-01 05:00:00,97.6,97.63,97.569,97.609,1008900002.0
2007-01-01 05:05:00,97.608,97.625,97.578,97.585,905299991.0
2007-01-01 05:10:00,97.605,97.621,97.581,97.603,904999998.0
2007-01-01 05:15:00,97.624,97.626,97.571,97.613,827999997.0
2007-01-01 05:20:00,97.617,97.624,97.573,97.609,808899999.0
2007-01-01 05:25:00,97.623,97.626,97.58,97.585,920099999.0
2007-01-01 05:30:00,97.608,97.627,97.578,97.617,1141300000.0
2007-01-01 05:35:00,97.596,97.619,97.577,97.602,645499995.0
2007-01-01 05:40:00,97.609,97.617,97.574,97.593,630799999.0
2007-01-01 05:45:00,97.613,97.62,97.554,97.596,617199997.0
2007-01-01 05:50:00,97.578,97.627,97.569,97.592,974499992.0
2007-01-01 05:55:00,97.599,97.619,97.579,97.587,796099997.0
2007-01-01 06:00:00,97.58,97.619,97.576,97.608,1114899988.0
2007-01-01 06:05:00,97.605,97.622,97.579,97.613,923100002.0
2007-01-01 06:10:00,97.609,97.624,97.577,97.605,928099989.0
2007-01-01 06:15:00,97.581,97.621,97.58,97.607,1178999993.0
2007-01-01 06:20:00,97.607,97.63,97.583,97.609,980700001.0
2007-01-01 06:25:00,97.607,97.629,97.57,97.59,857099996.0
2007-01-01 06:30:00,97.631,97.642,97.58,97.598,1101199991.0
2007-01-01 06:35:00,97.602,97.633,97.579,97.611,600599994.0
2007-01-01 06:40:00,97.627,97.635,97.576,97.604,758800003.0
2007-01-01 06:45:00,97.615,97.64,97.573,97.591,886099998.0
2007-01-01 06:50:00,97.603,97.623,97.572,97.594,799399995.0
2007-01-01 06:55:00,97.597,97.617,97.574,97.599,1222899993.0
2007-01-01 07:00:00,97.596,97.624,97.583,97.61,1029099999.0
2007-01-01 07:05:00,97.612,97.624,97.574,97.606,614599999.0
2007-01-01 07:10:00,97.607,97.621,97.584,97.62,1198799994.0
2007-01-01 07:15:00,97.623,97.623,97.58,97.607,1007600005.0
2007-01-01 07:20:00,97.59,97.62,97.582,97.62,801599996.0
2007-01-01 07:25:00,97.608,97.624,97.572,97.605,968999994.0
2007-01-01 07:30:00,97.602,97.624,97.561,97.594,864699996.0
2007-01-01 07:35:00,97.612,97.615,97.581,97.607,1130899997.0
2007-01-01 07:40:00,97.599,97.627,97.583,97.595,1232099997.0
2007-01-01 07:45:00,97.597,97.623,97.58,97.593,1098899996.0
2007-01-01 07:50:00,97.585,97.612,97.578,97.601,1134299999.0
2007-01-01 07:55:00,97.596,97.626,97.581,97.622,977699993.0
2007-01-01 08:00:00,97.618,97.632,97.567,97.619,973099992.0
2007-01-01 08:05:00,97.615,97.64,97.59,97.619,1258300000.0
2007-01-01 08:10:00,97.635,97.635,97.591,97.598,1283899991.0
2007-01-01 08:15:00,97.622,97.637,97.587,97.592,1098899995.0
2007-01-01 08:20:00,97.632,97.639,97.604,97.629,1354799994.0
2007-01-01 08:25:00,97.612,97.637,97.599,97.609,1210199990.0
2007-01-01 08:30:00,97.631,97.648,97.594,97.614,847799996.0
2007-01-01 08:35:00,97.618,97.639,97.592,97.625,1025099994.0
2007-01-01 08:40:00,97.633,97.637,97.6,97.616,1139500004.0
2007-01-01 08:45:00,97.618,97.63,97.575,97.583,1388399987.0
2007-01-01 08:50:00,97.554,97.6,97.545,97.6,992300002.0
2007-01-01 08:55:00,97.598,97.607,97.559,97.571,1302899995.0
2007-01-01 09:00:00,97.592,97.646,97.554,97.617,1355899996.0
2007-01-01 09:05:00,97.636,97.668,97.624,97.655,1215899993.0
2007-01-01 09:10:00,97.659,97.67,97.629,97.636,783199999.0
2007-01-01 09:15:00,97.657,97.67,97.627,97.636,870799991.0
2007-01-01 09:20:00,97.664,97.672,97.636,97.642,1304299994.0
2007-01-01 09:25:00,97.651,97.667,97.611,97.643,1052399993.0
2007-01-01 09:30:00,97.658,97.676,97.629,97.659,1194699993.0
2007-01-01 09:35:00,97.636,97.675,97.631,97.66,1350999994.0
2007-01-01 09:40:00,97.658,97.669,97.632,97.658,1333199989.0
2007-01-01 09:45:00,97.659,97.675,97.631,97.643,1242499990.0
2007-01-01 09:50:00,97.654,97.667,97.631,97.666,1151499989.0
2007-01-01 09:55:00,97.655,97.664,97.617,97.653,1130599997.0
2007-01-01 10:00:00,97.632,97.662,97.626,97.642,694799994.0
2007-01-01 10:05:00,97.653,97.673,97.626,97.653,973600001.0
2007-01-01 10:10:00,97.659,97.673,97.632,97.651,854300000.0
2007-01-01 10:15:00,97.661,97.674,97.612,97.636,1168999996.0
2007-01-01 10:20:00,97.648,97.662,97.59,97.611,1354800005.0
2007-01-01 10:25:00,97.6,97.675,97.6,97.666,1035599992.0
2007-01-01 10:30:00,97.644,97.663,97.591,97.618,945399996.0
2007-01-01 10:35:00,97.634,97.664,97.611,97.641,994600002.0
2007-01-01 10:40:00,97.651,97.662,97.595,97.624,1059699994.0
2007-01-01 10:45:00,97.648,97.667,97.514,97.514,939399994.0
2007-01-01 10:50:00,97.64,97.64,97.404,97.523,1171799998.0
2007-01-01 10:55:00,97.522,97.672,97.515,97.629,1316999989.0
2007-01-01 11:00:00,97.649,97.67,97.624,97.634,995699992.0
2007-01-01 11:05:00,97.632,97.672,97.618,97.647,1245399995.0
2007-01-01 11:10:00,97.645,97.678,97.61,97.674,1419999994.0
2007-01-01 11:15:00,97.645,97.668,97.625,97.652,1217199994.0
2007-01-01 11:20:00,97.647,97.666,97.627,97.666,1048200003.0
2007-01-01 11:25:00,97.668,97.668,97.624,97.652,1413299992.0
2007-01-01 11:30:00,97.648,97.663,97.609,97.634,1454699991.0
2007-01-01 11:35:00,97.653,97.677,97.621,97.652,907500001.0
2007-01-01 11:40:00,97.652,97.677,97.636,97.653,1418499992.0
2007-01-01 11:45:00,97.637,97.664,97.624,97.633,1332899994.0
2007-01-01 11:50:00,97.651,97.667,97.625,97.629,1302599992.0
2007-01-01 11:55:00,97.632,97.666,97.627,97.64,1211999988.0
2007-01-01 12:00:00,97.657,97.669,97.621,97.666,1118299991.0
2007-01-01 12:05:00,97.663,97.669,97.632,97.632,860199996.0
2007-01-01 12:10:00,97.649,97.665,97.627,97.651,1336499999.0
2007-01-01 12:15:00,97.654,97.669,97.631,97.663,922299992.0
2007-01-01 12:20:00,97.662,97.662,97.598,97.653,986299992.0
2007-01-01 12:25:00,97.649,97.668,97.609,97.668,1210099996.0
2007-01-01 12:30:00,97.616,97.658,97.596,97.596,1041099992.0
2007-01-01 12:35:00,97.62,97.663,97.597,97.628,956299999.0
2007-01-01 12:40:00,97.645,97.657,97.604,97.635,1261799996.0
2007-01-01 12:45:00,97.651,97.665,97.606,97.629,1331999997.0
2007-01-01 12:50:00,97.623,97.676,97.581,97.657,897600005.0
2007-01-01 12:55:00,97.63,97.663,97.622,97.622,845499987.0
2007-01-01 13:00:00,97.643,97.668,97.631,97.648,1171200002.0
2007-01-01 13:05:00,97.66,97.676,97.625,97.654,1245899999.0
2007-01-01 13:10:00,97.648,97.671,97.634,97.656,1308700001.0
2007-01-01 13:15:00,97.636,97.666,97.619,97.637,1000799995.0
2007-01-01 13:20:00,97.636,97.672,97.634,97.643,896800000.0
2007-01-01 13:25:00,97.643,97.665,97.615,97.642,938900000.0
2007-01-01 13:30:00,97.634,97.659,97.618,97.626,1117100006.0
2007-01-01 13:35:00,97.646,97.667,97.627,97.653,1015000006.0
2007-01-01 13:40:00,97.669,97.677,97.636,97.674,958600002.0
2007-01-01 13:45:00,97.669,97.674,97.63,97.671,944200000.0
2007-01-01 13:50:00,97.655,97.675,97.629,97.661,1252900006.0
2007-01-01 13:55:00,97.669,97.676,97.624,97.635,1168000000.0
2007-01-01 14:00:00,97.638,97.676,97.63,97.652,1184400008.0
2007-01-01 14:05:00,97.656,97.663,97.614,97.641,1070199996.0
2007-01-01 14:10:00,97.637,97.668,97.62,97.643,917600001.0
2007-01-01 14:15:00,97.661,97.671,97.629,97.653,974499997.0
2007-01-01 14:20:00,97.662,97.675,97.601,97.626,1060399994.0
2007-01-01 14:25:00,97.641,97.665,97.605,97.628,750300000.0
2007-01-01 14:30:00,97.618,97.661,97.599,97.606,1325399991.0
2007-01-01 14:35:00,97.643,97.66,97.596,97.634,1148699996.0
2007-01-01 14:40:00,97.646,97.659,97.603,97.633,864800004.0
2007-01-01 14:45:00,97.637,97.666,97.604,97.63,794499992.0
2007-01-01 14:50:00,97.624,97.668,97.596,97.638,1213800002.0
2007-01-01 14:55:00,97.662,97.676,97.609,97.636,1227499996.0
2007-01-01 15:00:00,97.651,97.671,97.604,97.655,1147799999.0
2007-01-01 15:05:00,97.631,97.677,97.621,97.667,1048299992.0
2007-01-01 15:10:00,97.656,97.674,97.623,97.634,905299993.0
2007-01-01 15:15:00,97.632,97.669,97.617,97.621,1383599991.0
2007-01-01 15:20:00,97.647,97.663,97.594,97.655,1359699997.0
2007-01-01 15:25:00,97.658,97.677,97.628,97.645,1143699997.0
2007-01-01 15:30:00,97.667,97.67,97.633,97.636,1033399993.0
2007-01-01 15:35:00,97.631,97.671,97.617,97.632,956800000.0
2007-01-01 15:40:00,97.649,97.666,97.622,97.644,760799993.0
2007-01-01 15:45:00,97.662,97.676,97.621,97.655,1086200004.0
2007-01-01 15:50:00,97.658,97.677,97.605,97.63,1448599997.0
2007-01-01 15:55:00,97.648,97.676,97.621,97.643,1133100001.0
2007-01-01 16:00:00,97.641,97.675,97.624,97.625,1138699993.0
2007-01-01 16:05:00,97.641,97.667,97.629,97.652,963199999.0
2007-01-01 16:10:00,97.653,97.775,97.595,97.76,1011899989.0
2007-01-01 16:15:00,97.778,97.823,97.688,97.703,1101000002.0
2007-01-01 16:20:00,97.71,97.83,97.701,97.817,980499996.0
2007-01-01 16:25:00,97.825,97.834,97.617,97.705,1024200001.0
2007-01-01 16:30:00,97.711,97.821,97.647,97.654,1140200000.0
2007-01-01 16:35:00,97.701,97.826,97.693,97.801,1296600003.0
2007-01-01 16:40:00,97.823,97.83,97.671,97.733,1052100002.0
2007-01-01 16:45:00,97.761,97.761,97.609,97.702,1400100011.0
2007-01-01 16:50:00,97.609,97.807,97.597,97.785,894499998.0
2007-01-01 16:55:00,97.794,97.828,97.784,97.816,1184799991.0
2007-01-01 17:00:00,97.823,97.823,97.676,97.775,995999995.0
2007-01-01 17:05:00,97.824,97.832,97.788,97.822,1129400000.0
2007-01-01 17:10:00,97.821,97.827,97.778,97.819,1089399998.0
2007-01-01 17:15:00,97.8,97.821,97.666,97.666,923299991.0
2007-01-01 17:20:00,97.694,97.826,97.694,97.809,646499999.0
2007-01-01 17:25:00,97.817,97.838,97.795,97.804,1169100003.0
2007-01-01 17:30:00,97.794,97.837,97.778,97.825,1118499996.0
2007-01-01 17:35:00,97.823,97.828,97.789,97.812,984899998.0
2007-01-01 17:40:00,97.784,97.817,97.671,97.803,1186900000.0
2007-01-01 17:45:00,97.813,97.828,97.772,97.772,1011899996.0
2007-01-01 17:50:00,97.776,97.828,97.665,97.828,1368900002.0
2007-01-01 17:55:00,97.826,97.83,97.792,97.813,949199995.0
2007-01-01 18:00:00,97.817,97.82,97.705,97.705,2322199990.0
2007-01-01 18:05:00,97.797,97.836,97.795,97.836,2002600000.0
2007-01-01 18:10:00,97.825,97.837,97.68,97.697,6165799994.0
2007-01-01 18:15:00,97.69,97.821,97.682,97.81,2330199991.0
2007-01-01 18:20:00,97.679,97.834,97.672,97.828,5195300010.0
2007-01-01 18:25:00,97.679,97.833,97.673,97.827,4990099992.0
2007-01-01 18:30:00,97.724,97.768,97.633,97.698,6302399984.0
2007-01-01 18:35:00,97.727,97.819,97.67,97.79,5618799997.0
2007-01-01 18:40:00,97.692,97.831,97.661,97.671,4979699964.0
2007-01-01 18:45:00,97.634,97.823,97.626,97.803,2863400003.0
2007-01-01 18:50:00,97.688,97.793,97.601,97.793,6782399992.0
2007-01-01 18:55:00,97.806,97.837,97.78,97.808,4868399974.0
2007-01-01 19:00:00,97.811,97.823,97.785,97.798,2332999993.0
2007-01-01 19:05:00,97.8,97.823,97.723,97.724,5174799998.0
2007-01-01 19:10:00,97.678,97.805,97.613,97.785,1986900000.0
2007-01-01 19:15:00,97.784,97.812,97.668,97.78,3902399985.0
2007-01-01 19:20:00,97.684,97.781,97.671,97.752,3565999996.0
2007-01-01 19:25:00,97.749,97.825,97.656,97.825,5559499994.0
2007-01-01 19:30:00,97.709,97.856,97.697,97.718,4376299993.0
2007-01-01 19:35:00,97.716,97.742,97.512,97.52,3492000009.0
2007-01-01 19:40:00,97.628,97.656,97.488,97.488,4330099990.0
2007-01-01 19:45:00,97.475,97.625,97.463,97.583,2914199999.0
2007-01-01 19:50:00,97.598,97.651,97.465,97.493,2924499996.0
2007-01-01 19:55:00,97.485,97.644,97.485,97.569,3127399997.0
2007-01-01 20:00:00,97.614,97.626,97.531,97.576,2117699990.0
2007-01-01 20:05:00,97.585,97.635,97.56,97.578,2219099994.0
2007-01-01 20:10:00,97.604,97.619,97.545,97.583,5111099990.0
2007-01-01 20:15:00,97.555,97.615,97.545,97.591,3963700003.0
2007-01-01 20:20:00,97.566,97.604,97.541,97.572,4416199976.0
2007-01-01 20:25:00,97.576,97.632,97.534,97.58,4730899992.0
2007-01-01 20:30:00,97.583,97.632,97.569,97.621,2638599972.0
2007-01-01 20:35:00,97.599,97.637,97.567,97.592,4511899988.0
2007-01-01 20:40:00,97.615,97.67,97.611,97.64,5749999995.0
2007-01-01 20:45:00,97.624,97.692,97.62,97.66,5028599968.0
2007-01-01 20:50:00,97.635,97.663,97.514,97.613,4301899989.0
2007-01-01 20:55:00,97.615,97.644,97.59,97.614,3408699987.0
2007-01-01 21:00:00,97.629,97.67,97.621,97.649,4088299990.0
2007-01-01 21:05:00,97.638,97.674,97.606,97.62,2552099994.0
2007-01-01 21:10:00,97.578,97.614,97.559,97.583,3445599981.0
2007-01-01 21:15:00,97.595,97.62,97.564,97.597,4727099981.0
2007-01-01 21:20:00,97.588,97.625,97.559,97.589,7026199982.0
2007-01-01 21:25:00,97.588,97.616,97.563,97.601,3011799989.0
2007-01-01 21:30:00,97.603,97.618,97.563,97.605,2900099986.0
2007-01-01 21:35:00,97.604,97.619,97.521,97.568,1659599998.0
2007-01-01 21:40:00,97.576,97.636,97.549,97.628,3605899999.0
2007-01-01 21:45:00,97.618,97.625,97.531,97.547,3454400002.0
2007-01-01 21:50:00,97.546,97.574,97.532,97.544,1718899989.0
2007-01-01 21:55:00,97.544,97.589,97.543,97.572,1947099987.0
2007-01-01 22:00:00,97.56,97.586,97.532,97.576,3858199997.0
2007-01-01 22:05:00,97.573,97.583,97.538,97.578,1489499985.0
2007-01-01 22:10:00,97.565,97.579,97.522,97.565,1751199980.0
2007-01-01 22:15:00,97.545,97.573,97.528,97.534,1669800001.0
2007-01-01 22:20:00,97.538,97.593,97.533,97.571,1207100002.0
2007-01-01 22:25:00,97.592,97.641,97.552,97.552,1947400002.0
2007-01-01 22:30:00,97.618,97.633,97.556,97.598,1685499988.0
2007-01-01 22:35:00,97.609,97.623,97.569,97.59,1598999997.0
2007-01-01 22:40:00,97.554,97.578,97.483,97.518,2076600003.0
2007-01-01 22:45:00,97.543,97.552,97.48,97.502,2303699990.0
2007-01-01 22:50:00,97.523,97.553,97.472,97.545,1610599993.0
2007-01-01 22:55:00,97.538,97.538,97.435,97.441,1545399993.0
2007-01-01 23:00:00,97.5,97.6,97.47,97.579,784800003.0
2007-01-01 23:05:00,97.595,97.622,97.533,97.593,1071799996.0
2007-01-01 23:10:00,97.577,97.644,97.543,97.619,1242200002.0
2007-01-01 23:15:00,97.62,97.637,97.563,97.591,946699995.0
2007-01-01 23:20:00,97.629,97.629,97.558,97.588,1033600006.0
2007-01-01 23:25:00,97.583,97.635,97.572,97.607,1289499997.0
2007-01-01 23:30:00,97.632,97.652,97.543,97.595,1078099997.0
2007-01-01 23:35:00,97.623,97.629,97.552,97.611,1037599995.0
2007-01-01 23:40:00,97.605,97.648,97.579,97.606,1147599997.0
2007-01-01 23:45:00,97.583,97.643,97.582,97.613,993399996.0
2007-01-01 23:50:00,97.633,97.657,97.605,97.617,1060599996.0
2007-01-01 23:55:00,97.598,97.654,97.589,97.61,685299991.0
2007-01-02 00:00:00,97.612,97.647,97.6,97.635,1269899993.0
2007-01-02 00:05:00,97.626,97.661,97.61,97.661,1063100002.0
2007-01-02 00:10:00,97.603,97.682,97.603,97.65,1039599997.0
2007-01-02 00:15:00,97.66,97.68,97.602,97.66,944199995.0
2007-01-02 00:20:00,97.615,97.645,97.597,97.6,1280199994.0
2007-01-02 00:25:00,97.617,97.643,97.572,97.633,1185300000.0
2007-01-02 00:30:00,97.611,97.642,97.574,97.607,1206999999.0
2007-01-02 00:35:00,97.594,97.646,97.593,97.611,1072700003.0
2007-01-02 00:40:00,97.635,97.671,97.585,97.585,1410600007.0
2007-01-02 00:45:00,97.584,97.615,97.561,97.597,1692300003.0
2007-01-02 00:50:00,97.595,97.621,97.574,97.607,1067399990.0
2007-01-02 00:55:00,97.589,97.639,97.578,97.602,1219800003.0
2007-01-02 01:00:00,97.583,97.648,97.583,97.623,1114699997.0
2007-01-02 01:05:00,97.615,97.655,97.587,97.643,1215999994.0
2007-01-02 01:10:00,97.617,97.673,97.595,97.635,1391599990.0
2007-01-02 01:15:00,97.664,97.695,97.634,97.661,1309600000.0
2007-01-02 01:20:00,97.619,97.708,97.619,97.708,910599999.0
2007-01-02 01:25:00,97.717,97.73,97.656,97.701,877299998.0
2007-01-02 01:30:00,97.696,97.696,97.62,97.643,1126199998.0
2007-01-02 01:35:00,97.626,97.689,97.625,97.663,1078399994.0
2007-01-02 01:40:00,97.666,97.69,97.638,97.662,1169699992.0
2007-01-02 01:45:00,97.674,97.683,97.576,97.652,1070999994.0
2007-01-02 01:50:00,97.668,97.694,97.643,97.652,1468000004.0
2007-01-02 01:55:00,97.684,97.688,97.632,97.66,1662599998.0
2007-01-02 02:00:00,97.661,97.686,97.64,97.655,1252699999.0
2007-01-02 02:05:00,97.674,97.718,97.641,97.67,1421599996.0
2007-01-02 02:10:00,97.675,97.706,97.644,97.652,1380399985.0
2007-01-02 02:15:00,97.683,97.705,97.629,97.653,1290400000.0
2007-01-02 02:20:00,97.686,97.687,97.616,97.645,1373699991.0
2007-01-02 02:25:00,97.663,97.663,97.612,97.636,1229499990.0
2007-01-02 02:30:00,97.621,97.645,97.548,97.572,1470699998.0
2007-01-02 02:35:00,97.558,97.599,97.52,97.546,1306100008.0
2007-01-02 02:40:00,97.514,97.606,97.513,97.554,1208999997.0
2007-01-02 02:45:00,97.563,97.614,97.537,97.55,1115399998.0
2007-01-02 02:50:00,97.545,97.602,97.531,97.574,1212099995.0
2007-01-02 02:55:00,97.572,97.604,97.527,97.546,1136399992.0
2007-01-02 03:00:00,97.557,97.575,97.516,97.554,1391700003.0
2007-01-02 03:05:00,97.553,97.59,97.532,97.556,1322199999.0
2007-01-02 03:10:00,97.562,97.591,97.533,97.539,1335200001.0
2007-01-02 03:15:00,97.589,97.6,97.536,97.564,1418799991.0
2007-01-02 03:20:00,97.584,97.607,97.545,97.598,1245100000.0
2007-01-02 03:25:00,97.582,97.608,97.554,97.581,1224799994.0
2007-01-02 03:30:00,97.582,97.623,97.561,97.571,1285200006.0
2007-01-02 03:35:00,97.583,97.625,97.56,97.588,1234999998.0
2007-01-02 03:40:00,97.601,97.637,97.58,97.613,1464600002.0
2007-01-02 03:45:00,97.606,97.645,97.583,97.621,1425199984.0
2007-01-02 03:50:00,97.636,97.646,97.589,97.634,1210500003.0
2007-01-02 03:55:00,97.618,97.666,97.598,97.617,1152700001.0
2007-01-02 04:00:00,97.636,97.659,97.592,97.652,1217000001.0
2007-01-02 04:05:00,97.628,97.676,97.601,97.643,1260999996.0
2007-01-02 04:10:00,97.662,97.69,97.631,97.644,1041099987.0
2007-01-02 04:15:00,97.636,97.694,97.633,97.666,1033099994.0
2007-01-02 04:20:00,97.631,97.705,97.631,97.666,1431799986.0
2007-01-02 04:25:00,97.677,97.708,97.662,97.671,1322999994.0
2007-01-02 04:30:00,97.67,97.695,97.649,97.673,1085699993.0
2007-01-02 04:35:00,97.667,97.694,97.64,97.666,1354899991.0
2007-01-02 04:40:00,97.653,97.702,97.639,97.691,987499997.0
2007-01-02 04:45:00,97.697,97.718,97.652,97.705,1153300001.0
2007-01-02 04:50:00,97.707,97.718,97.657,97.689,1140599999.0
2007-01-02 04:55:00,97.698,97.733,97.682,97.685,1469499997.0
2007-01-02 05:00:00,97.702,97.745,97.69,97.743,979899993.0
2007-01-02 05:05:00,97.744,97.752,97.696,97.731,1252200004.0
2007-01-02 05:10:00,97.71,97.745,97.693,97.698,1148699995.0
2007-01-02 05:15:00,97.698,97.749,97.685,97.733,1465799999.0
2007-01-02 05:20:00,97.72,97.736,97.691,97.711,1214500005.0
2007-01-02 05:25:00,97.717,97.731,97.657,97.71,1370699995.0
2007-01-02 05:30:00,97.7,97.758,97.686,97.713,1134099993.0
2007-01-02 05:35:00,97.699,97.749,97.698,97.731,1192100007.0
2007-01-02 05:40:00,97.705,97.749,97.695,97.705,1324199996.0
2007-01-02 05:45:00,97.714,97.745,97.668,97.723,1323499994.0
2007-01-02 05:50:00,97.704,97.741,97.682,97.705,1163500003.0
2007-01-02 05:55:00,97.669,97.726,97.669,97.695,1132100000.0
2007-01-02 06:00:00,97.735,97.743,97.67,97.704,1081699991.0
2007-01-02 06:05:00,97.714,97.733,97.673,97.697,1354499991.0
2007-01-02 06:10:00,97.685,97.713,97.661,97.683,1214899994.0
2007-01-02 06:15:00,97.682,97.722,97.664,97.691,1288499996.0
2007-01-02 06:20:00,97.676,97.714,97.662,97.682,1248800000.0
2007-01-02 06:25:00,97.662,97.704,97.659,97.67,1231999999.0
2007-01-02 06:30:00,97.668,97.714,97.663,97.683,1375200000.0
2007-01-02 06:35:00,97.685,97.716,97.658,97.69,973699994.0
2007-01-02 06:40:00,97.679,97.716,97.673,97.684,1208199996.0
2007-01-02 06:45:00,97.696,97.718,97.665,97.68,1071399999.0
2007-01-02 06:50:00,97.713,97.728,97.664,97.702,1242500003.0
2007-01-02 06:55:00,97.71,97.722,97.687,97.705,1334199990.0
2007-01-02 07:00:00,97.692,97.731,97.689,97.711,1475799986.0
2007-01-02 07:05:00,97.7,97.733,97.674,97.712,1221500003.0
2007-01-02 07:10:00,97.69,97.723,97.674,97.697,1245099987.0
2007-01-02 07:15:00,97.706,97.735,97.681,97.735,1348700000.0
2007-01-02 07:20:00,97.712,97.732,97.674,97.7,1289400000.0
2007-01-02 07:25:00,97.702,97.719,97.675,97.692,995900000.0
2007-01-02 07:30:00,97.703,97.725,97.647,97.683,1049199999.0
2007-01-02 07:35:00,97.666,97.686,97.633,97.658,1315499992.0
2007-01-02 07:40:00,97.674,97.682,97.635,97.653,1216899994.0
2007-01-02 07:45:00,97.624,97.671,97.618,97.633,930899997.0
2007-01-02 07:50:00,97.643,97.689,97.614,97.641,1115499995.0
2007-01-02 07:55:00,97.665,97.679,97.635,97.668,1069399990.0
2007-01-02 08:00:00,97.689,97.695,97.65,97.693,1323599999.0
2007-01-02 08:05:00,97.658,97.703,97.645,97.685,998000003.0
2007-01-02 08:10:00,97.712,97.712,97.64,97.64,1445699997.0
2007-01-02 08:15:00,97.66,97.692,97.628,97.666,1147199998.0
2007-01-02 08:20:00,97.656,97.688,97.639,97.639,1256499984.0
2007-01-02 08:25:00,97.625,97.68,97.625,97.651,1140999997.0
2007-01-02 08:30:00,97.674,97.684,97.635,97.658,1173100006.0
2007-01-02 08:35:00,97.672,97.691,97.629,97.649,1234199996.0
2007-01-02 08:40:00,97.638,97.687,97.618,97.634,1080599992.0
2007-01-02 08:45:00,97.641,97.7,97.627,97.664,1001699996.0
2007-01-02 08:50:00,97.652,97.682,97.613,97.615,1415599989.0
2007-01-02 08:55:00,97.56,97.694,97.439,97.675,1335000004.0
2007-01-02 09:00:00,97.695,97.754,97.666,97.743,1418299999.0
2007-01-02 09:05:00,97.725,97.749,97.683,97.727,1118599992.0
2007-01-02 09:10:00,97.719,97.733,97.667,97.704,1225599997.0
2007-01-02 09:15:00,97.725,97.731,97.666,97.695,1022599998.0
2007-01-02 09:20:00,97.676,97.779,97.666,97.764,1354299994.0
2007-01-02 09:25:00,97.749,97.783,97.675,97.709,1367599994.0
2007-01-02 09:30:00,97.708,97.729,97.634,97.675,1183299998.0
2007-01-02 09:35:00,97.659,97.747,97.659,97.714,1223699988.0
2007-01-02 09:40:00,97.72,97.787,97.677,97.773,820299992.0
2007-01-02 09:45:00,97.764,97.796,97.734,97.737,1238199996.0
2007-01-02 09:50:00,97.743,97.797,97.703,97.739,1201000002.0
2007-01-02 09:55:00,97.652,97.761,97.641,97.702,1274199995.0
2007-01-02 10:00:00,97.71,97.725,97.66,97.664,1142200003.0
2007-01-02 10:05:00,97.649,97.668,97.599,97.634,813299999.0
2007-01-02 10:10:00,97.625,97.654,97.604,97.627,927299996.0
2007-01-02 10:15:00,97.635,97.704,97.622,97.678,1176399990.0
2007-01-02 10:20:00,97.682,97.721,97.652,97.721,1204600000.0
2007-01-02 10:25:00,97.728,97.8,97.709,97.779,1012099996.0
2007-01-02 10:30:00,97.811,97.83,97.77,97.807,1200799988.0
2007-01-02 10:35:00,97.803,97.809,97.733,97.79,1012299992.0
2007-01-02 10:40:00,97.794,97.812,97.766,97.772,1196699990.0
2007-01-02 10:45:00,97.779,97.801,97.758,97.769,1122200002.0
2007-01-02 10:50:00,97.789,97.797,97.737,97.775,1068400005.0
2007-01-02 10:55:00,97.777,97.793,97.728,97.77,1063099999.0
2007-01-02 11:00:00,97.783,97.807,97.741,97.741,1040299996.0
2007-01-02 11:05:00,97.752,97.781,97.691,97.705,1266699997.0
2007-01-02 11:10:00,97.698,97.721,97.646,97.662,1312700002.0
2007-01-02 11:15:00,97.658,97.744,97.658,97.74,1356399995.0
2007-01-02 11:20:00,97.727,97.768,97.675,97.716,1572199998.0
2007-01-02 11:25:00,97.756,97.871,97.746,97.852,1157000001.0
2007-01-02 11:30:00,97.849,97.915,97.837,97.871,1381199999.0
2007-01-02 11:35:00,97.86,97.885,97.818,97.864,1155899997.0
2007-01-02 11:40:00,97.86,97.893,97.849,97.864,1312699988.0
2007-01-02 11:45:00,97.867,97.894,97.845,97.873,1349699993.0
2007-01-02 11:50:00,97.85,97.878,97.84,97.84,1169499995.0
2007-01-02 11:55:00,97.858,97.878,97.831,97.868,964199999.0
2007-01-02 12:00:00,97.852,97.883,97.816,97.882,1397099992.0
2007-01-02 12:05:00,97.862,97.884,97.845,97.846,1092400000.0
2007-01-02 12:10:00,97.861,97.888,97.841,97.865,1287099996.0
2007-01-02 12:15:00,97.886,97.906,97.837,97.857,1098500003.0
2007-01-02 12:20:00,97.855,97.911,97.84,97.872,1039299994.0
2007-01-02 12:25:00,97.873,97.905,97.839,97.875,1336599996.0
2007-01-02 12:30:00,97.875,97.899,97.858,97.872,1246900006.0
2007-01-02 12:35:00,97.884,97.923,97.864,97.923,787999998.0
2007-01-02 12:40:00,97.923,97.947,97.896,97.932,981999996.0
2007-01-02 12:45:00,97.905,97.967,97.905,97.942,1393399999.0
2007-01-02 12:50:00,97.948,97.995,97.925,97.981,878500001.0
2007-01-02 12:55:00,97.996,98.039,97.964,97.964,1048299989.0
2007-01-02 13:00:00,97.981,98.009,97.951,97.972,1141400004.0
2007-01-02 13:05:00,97.953,97.996,97.946,97.994,1243000005.0
2007-01-02 13:10:00,97.992,98.001,97.944,97.944,1457399993.0
2007-01-02 13:15:00,97.98,98.027,97.944,98.007,868199994.0
2007-01-02 13:20:00,98.001,98.024,97.972,97.974,935499998.0
2007-01-02 13:25:00,97.957,98.013,97.95,98.004,1396699993.0
2007-01-02 13:30:00,98.005,98.04,97.97,98.015,1411399986.0
2007-01-02 13:35:00,98.023,98.047,97.948,97.979,813699997.0
2007-01-02 13:40:00,97.979,97.994,97.958,97.97,908999997.0
2007-01-02 13:45:00,97.959,97.977,97.908,97.917,1193599993.0
2007-01-02 13:50:00,97.921,97.983,97.911,97.983,1201699997.0
2007-01-02 13:55:00,97.99,98.016,97.968,97.975,1383699994.0
2007-01-02 14:00:00,97.983,98.005,97.938,97.938,1290599997.0
2007-01-02 14:05:00,97.952,97.97,97.917,97.97,1007800001.0
2007-01-02 14:10:00,97.955,97.992,97.94,97.985,965499997.0
2007-01-02 14:15:00,97.978,97.988,97.942,97.955,921100002.0
2007-01-02 14:20:00,97.949,97.976,97.927,97.973,949800002.0
2007-01-02 14:25:00,97.969,97.99,97.946,97.974,1090599989.0
2007-01-02 14:30:00,97.97,97.998,97.926,97.967,1153800005.0
2007-01-02 14:35:00,97.992,98.026,97.965,97.994,1126400004.0
2007-01-02 14:40:00,98.008,98.024,97.968,98.006,1195000001.0
2007-01-02 14:45:00,98.005,98.016,97.95,97.97,1079599998.0
2007-01-02 14:50:00,97.961,97.994,97.91,97.925,1176299990.0
2007-01-02 14:55:00,97.949,97.97,97.925,97.966,1357900005.0
2007-01-02 15:00:00,97.976,98.011,97.968,98.0,1024799992.0
2007-01-02 15:05:00,97.992,97.997,97.947,97.988,678099997.0
2007-01-02 15:10:00,97.975,97.975,97.916,97.94,985199994.0
2007-01-02 15:15:00,97.922,97.95,97.893,97.925,1297900002.0
2007-01-02 15:20:00,97.914,97.942,97.857,97.893,1236099998.0
2007-01-02 15:25:00,97.878,97.901,97.84,97.859,1216000000.0
2007-01-02 15:30:00,97.868,97.943,97.861,97.875,1041799993.0
2007-01-02 15:35:00,97.878,97.911,97.852,97.875,1066000006.0
2007-01-02 15:40:00,97.882,97.895,97.837,97.867,885299993.0
2007-01-02 15:45:00,97.881,97.888,97.83,97.875,964399996.0
2007-01-02 15:50:00,97.872,97.877,97.825,97.845,1306600001.0
2007-01-02 15:55:00,97.851,97.888,97.826,97.873,1136399993.0
2007-01-02 16:00:00,97.873,97.891,97.844,97.86,976800003.0
2007-01-02 16:05:00,97.857,97.857,97.82,97.829,1004400001.0
2007-01-02 16:10:00,97.829,97.864,97.796,97.855,1040900000.0
2007-01-02 16:15:00,97.852,97.87,97.804,97.853,990100012.0
2007-01-02 16:20:00,97.873,97.895,97.843,97.855,1451100004.0
2007-01-02 16:25:00,97.865,97.91,97.849,97.896,1168699991.0
2007-01-02 16:30:00,97.888,97.925,97.885,97.888,864599992.0
2007-01-02 16:35:00,97.898,97.95,97.893,97.921,1019799997.0
2007-01-02 16:40:00,97.917,97.925,97.872,97.895,1221999997.0
2007-01-02 16:45:00,97.897,97.925,97.872,97.906,1094899996.0
2007-01-02 16:50:00,97.895,97.918,97.87,97.893,1299200000.0
2007-01-02 16:55:00,97.915,97.933,97.868,97.924,1025300008.0
2007-01-02 17:00:00,97.932,97.932,97.87,97.871,1089599999.0
2007-01-02 17:05:00,97.887,97.9,97.847,97.877,1102400006.0
2007-01-02 17:10:00,97.878,97.917,97.857,97.905,1292199991.0
2007-01-02 17:15:00,97.885,97.908,97.864,97.89,985499998.0
2007-01-02 17:20:00,97.87,97.888,97.824,97.845,936999994.0
2007-01-02 17:25:00,97.847,97.879,97.834,97.859,1166100008.0
2007-01-02 17:30:00,97.854,97.872,97.834,97.85,1070999996.0
2007-01-02 17:35:00,97.857,97.884,97.839,97.859,910799999.0
2007-01-02 17:40:00,97.849,97.882,97.839,97.855,1339600003.0
2007-01-02 17:45:00,97.865,97.866,97.823,97.832,1026799998.0
2007-01-02 17:50:00,97.854,97.866,97.815,97.827,950499999.0
2007-01-02 17:55:00,97.828,97.905,97.818,97.905,1086700006.0
2007-01-02 18:00:00,97.898,97.99,97.875,97.98,6293899966.0
2007-01-02 18:05:00,97.99,98.0,97.898,97.98,8800199961.0
2007-01-02 18:10:00,97.909,97.95,97.858,97.93,6674899974.0
2007-01-02 18:15:00,97.94,97.96,97.852,97.908,6115499968.0
2007-01-02 18:20:00,97.911,97.98,97.885,97.904,9129099987.0
2007-01-02 18:25:00,97.892,97.93,97.877,97.917,8429299963.0
2007-01-02 18:30:00,97.935,98.01,97.886,98.01,5848799973.0
2007-01-02 18:35:00,97.917,97.95,97.902,97.94,5714199998.0
2007-01-02 18:40:00,97.921,97.953,97.894,97.911,5462299988.0
2007-01-02 18:45:00,97.914,97.945,97.894,97.91,2984899997.0
2007-01-02 18:50:00,97.923,97.975,97.903,97.963,6163199992.0
2007-01-02 18:55:00,97.961,97.976,97.927,97.972,4773999982.0
2007-01-02 19:00:00,97.967,97.991,97.942,97.952,2066799984.0
2007-01-02 19:05:00,97.968,98.0,97.927,97.98,5587799979.0
2007-01-02 19:10:00,97.983,97.983,97.92,97.93,1714499981.0
2007-01-02 19:15:00,97.925,97.957,97.907,97.932,4220799997.0
2007-01-02 19:20:00,97.946,97.987,97.93,97.981,4199099994.0
2007-01-02 19:25:00,97.976,98.0,97.947,97.968,5732899982.0
2007-01-02 19:30:00,97.974,98.006,97.962,97.973,4592499993.0
2007-01-02 19:35:00,97.988,97.999,97.957,97.985,3318199995.0
2007-01-02 19:40:00,97.966,97.994,97.945,97.966,3787499990.0
2007-01-02 19:45:00,97.97,97.995,97.952,97.963,2971699976.0
2007-01-02 19:50:00,97.962,97.987,97.94,97.965,2869399994.0
2007-01-02 19:55:00,97.972,98.008,97.958,97.989,3004899984.0
2007-01-02 20:00:00,97.99,98.008,97.952,97.994,2425599983.0
2007-01-02 20:05:00,97.998,98.003,97.938,97.946,2787499993.0
2007-01-02 20:10:00,97.966,97.97,97.912,97.927,4917399990.0
2007-01-02 20:15:00,97.945,97.961,97.913,97.931,4546699988.0
2007-01-02 20:20:00,97.925,97.949,97.909,97.945,4286399990.0
2007-01-02 20:25:00,97.949,97.963,97.914,97.94,5847299999.0
2007-01-02 20:30:00,97.95,97.964,97.905,97.923,5798299978.0
2007-01-02 20:35:00,97.917,97.952,97.912,97.923,4089999979.0
2007-01-02 20:40:00,97.935,97.975,97.909,97.92,5304900005.0
2007-01-02 20:45:00,97.94,97.961,97.923,97.945,4647699998.0
2007-01-02 20:50:00,97.95,97.973,97.923,97.963,4087300004.0
2007-01-02 20:55:00,97.958,97.978,97.919,97.96,4094500004.0
2007-01-02 21:00:00,97.95,97.978,97.933,97.956,2901800009.0
2007-01-02 21:05:00,97.968,97.982,97.933,97.934,2750500003.0
2007-01-02 21:10:00,97.958,97.975,97.933,97.964,3649599991.0
2007-01-02 21:15:00,97.952,97.979,97.935,97.968,4697000001.0
2007-01-02 21:20:00,97.953,97.962,97.888,97.934,6460699971.0
2007-01-02 21:25:00,97.917,97.94,97.903,97.909,3142799998.0
2007-01-02 21:30:00,97.94,97.96,97.901,97.914,2787700001.0
2007-01-02 21:35:00,97.928,97.948,97.888,97.936,1542499991.0
2007-01-02 21:40:00,97.94,97.97,97.921,97.964,3225399992.0
2007-01-02 21:45:00,97.955,97.972,97.922,97.929,3437899997.0
2007-01-02 21:50:00,97.931,97.963,97.926,97.952,1458099995.0
2007-01-02 21:55:00,97.958,97.964,97.93,97.949,1965500002.0
2007-01-02 22:00:00,97.93,97.954,97.911,97.928,3821599981.0
2007-01-02 22:05:00,97.911,97.943,97.896,97.913,1231099995.0
2007-01-02 22:10:00,97.926,97.928,97.876,97.911,1586800015.0
2007-01-02 22:15:00,97.925,97.934,97.864,97.864,1918599998.0
2007-01-02 22:20:00,97.889,97.909,97.869,97.893,1179199996.0
2007-01-02 22:25:00,97.882,97.923,97.863,97.906,1935299999.0
2007-01-02 22:30:00,97.908,97.927,97.872,97.9,1827099997.0
2007-01-02 22:35:00,97.905,97.905,97.871,97.882,1508199999.0
2007-01-02 22:40:00,97.88,97.916,97.874,97.878,1937499994.0
2007-01-02 22:45:00,97.892,97.933,97.876,97.922,2530699992.0
2007-01-02 22:50:00,97.937,97.952,97.904,97.908,1887699990.0
2007-01-02 22:55:00,97.913,97.931,97.838,97.89,1525500008.0
2007-01-02 23:00:00,97.911,97.93,97.878,97.898,1020500003.0
2007-01-02 23:05:00,97.902,97.91,97.869,97.904,959000002.0
2007-01-02 23:10:00,97.902,97.928,97.882,97.903,917799993.0
2007-01-02 23:15:00,97.906,97.918,97.873,97.883,1053900007.0
2007-01-02 23:20:00,97.889,97.914,97.882,97.903,1087600005.0
2007-01-02 23:25:00,97.905,97.919,97.888,97.913,1367599993.0
2007-01-02 23:30:00,97.914,97.921,97.879,97.907,1145200001.0
2007-01-02 23:35:00,97.893,97.915,97.868,97.887,1059899989.0
2007-01-02 23:40:00,97.887,97.91,97.859,97.873,1228299995.0
2007-01-02 23:45:00,97.857,97.903,97.857,97.901,867799991.0
2007-01-02 23:50:00,97.892,97.921,97.874,97.92,1200299997.0
2007-01-02 23:55:00,97.915,97.92,97.87,97.877,991599989.0
2007-01-03 00:00:00,97.891,97.891,97.834,97.847,944700000.0
2007-01-03 00:05:00,97.855,97.882,97.837,97.837,1109499997.0
2007-01-03 00:10:00,97.853,97.884,97.842,97.88,1014899997.0
2007-01-03 00:15:00,97.86,97.882,97.845,97.858,993199993.0
2007-01-03 00:20:00,97.866,97.892,97.844,97.85,1031099995.0
2007-01-03 00:25:00,97.884,97.913,97.862,97.903,1078599993.0
2007-01-03 00:30:00,97.885,97.925,97.862,97.889,967500000.0
2007-01-03 00:35:00,97.881,97.917,97.878,97.879,1428700002.0
2007-01-03 00:40:00,97.903,97.91,97.858,97.889,1177200001.0
2007-01-03 00:45:00,97.886,97.907,97.839,97.89,1137599996.0
2007-01-03 00:50:00,97.901,97.917,97.879,97.891,1351199990.0
2007-01-03 00:55:00,97.898,97.921,97.884,97.905,1189199998.0
2007-01-03 01:00:00,97.883,97.938,97.883,97.908,1033599998.0
2007-01-03 01:05:00,97.927,97.933,97.886,97.917,1038899998.0
2007-01-03 01:10:00,97.92,97.92,97.867,97.893,893899994.0
2007-01-03 01:15:00,97.891,97.905,97.861,97.869,977399998.0
2007-01-03 01:20:00,97.881,97.9,97.864,97.891,1232499999.0
2007-01-03 01:25:00,97.882,97.911,97.871,97.886,1145600002.0
2007-01-03 01:30:00,97.89,97.9,97.848,97.861,1151399991.0
2007-01-03 01:35:00,97.862,97.887,97.852,97.863,1017799996.0
2007-01-03 01:40:00,97.87,97.885,97.84,97.863,867899998.0
2007-01-03 01:45:00,97.866,97.904,97.849,97.882,1016700002.0
2007-01-03 01:50:00,97.898,97.911,97.862,97.895,1299799998.0
2007-01-03 01:55:00,97.898,97.921,97.873,97.894,1327900004.0
2007-01-03 02:00:00,97.888,97.917,97.875,97.908,960399994.0
2007-01-03 02:05:00,97.886,97.925,97.882,97.896,1096700000.0
2007-01-03 02:10:00,97.898,97.914,97.874,97.905,1051199999.0
2007-01-03 02:15:00,97.908,97.92,97.859,97.892,1454899994.0
2007-01-03 02:20:00,97.895,97.895,97.853,97.876,1125299999.0
2007-01-03 02:25:00,97.875,97.904,97.864,97.878,887299991.0
2007-01-03 02:30:00,97.859,97.894,97.849,97.867,1036799994.0
2007-01-03 02:35:00,97.862,97.927,97.845,97.92,1059599995.0
2007-01-03 02:40:00,97.92,97.92,97.865,97.88,1231499992.0
2007-01-03 02:45:00,97.892,97.9,97.847,97.85,1089299999.0
2007-01-03 02:50:00,97.868,97.88,97.837,97.854,1077400001.0
2007-01-03 02:55:00,97.858,97.877,97.841,97.85,1412199998.0
2007-01-03 03:00:00,97.859,97.886,97.833,97.855,958099998.0
2007-01-03 03:05:00,97.862,97.869,97.823,97.84,1021399999.0
2007-01-03 03:10:00,97.844,97.863,97.818,97.86,1156300001.0
2007-01-03 03:15:00,97.841,97.862,97.821,97.837,644599991.0
2007-01-03 03:20:00,97.837,97.873,97.836,97.865,1144700000.0
2007-01-03 03:25:00,97.868,97.911,97.856,97.882,682499995.0
2007-01-03 03:30:00,97.895,97.921,97.878,97.905,1201600002.0
2007-01-03 03:35:00,97.902,97.916,97.869,97.891,1091899994.0
2007-01-03 03:40:00,97.877,97.91,97.849,97.895,1171199994.0
2007-01-03 03:45:00,97.874,97.898,97.855,97.898,1163299998.0
2007-01-03 03:50:00,97.882,97.905,97.854,97.891,1152699996.0
2007-01-03 03:55:00,97.895,97.9,97.859,97.886,851899991.0
2007-01-03 04:00:00,97.85,97.883,97.838,97.859,727299997.0
2007-01-03 04:05:00,97.866,97.891,97.853,97.855,760099997.0
2007-01-03 04:10:00,97.875,97.891,97.849,97.891,661300000.0
2007-01-03 04:15:00,97.892,97.906,97.866,97.906,1056299995.0
2007-01-03 04:20:00,97.87,97.904,97.87,97.898,963199998.0
2007-01-03 04:25:00,97.891,97.921,97.879,97.918,1077299995.0
2007-01-03 04:30:00,97.903,97.919,97.885,97.89,968400002.0
2007-01-03 04:35:00,97.888,97.913,97.875,97.9,833899997.0
2007-01-03 04:40:00,97.907,97.916,97.884,97.887,1312700002.0
2007-01-03 04:45:00,97.907,97.919,97.873,97.883,925699998.0
2007-01-03 04:50:00,97.886,97.915,97.851,97.851,1164599998.0
2007-01-03 04:55:00,97.869,97.904,97.853,97.877,1095000008.0
2007-01-03 05:00:00,97.872,97.892,97.839,97.873,1018899994.0
2007-01-03 05:05:00,97.881,97.898,97.863,97.877,1003099995.0
2007-01-03 05:10:00,97.877,97.905,97.861,97.897,767799995.0
2007-01-03 05:15:00,97.886,97.898,97.854,97.867,1150299992.0
2007-01-03 05:20:00,97.884,97.894,97.851,97.863,696299997.0
2007-01-03 05:25:00,97.871,97.906,97.859,97.88,885600001.0
2007-01-03 05:30:00,97.882,97.89,97.845,97.876,699799991.0
2007-01-03 05:35:00,97.877,97.896,97.865,97.883,1041300005.0
2007-01-03 05:40:00,97.882,97.882,97.838,97.841,859299996.0
2007-01-03 05:45:00,97.854,97.857,97.81,97.841,967499998.0
2007-01-03 05:50:00,97.816,97.85,97.809,97.843,1111500001.0
2007-01-03 05:55:00,97.808,97.856,97.808,97.852,753199995.0
2007-01-03 06:00:00,97.854,97.868,97.831,97.862,839399991.0
2007-01-03 06:05:00,97.857,97.876,97.835,97.853,1213599999.0
2007-01-03 06:10:00,97.828,97.868,97.818,97.849,869799996.0
2007-01-03 06:15:00,97.862,97.885,97.834,97.88,1059599999.0
2007-01-03 06:20:00,97.88,97.885,97.843,97.843,1055100001.0
2007-01-03 06:25:00,97.834,97.89,97.834,97.882,1114600005.0
2007-01-03 06:30:00,97.866,97.893,97.859,97.871,1199999999.0
2007-01-03 06:35:00,97.875,97.888,97.849,97.86,1069799994.0
2007-01-03 06:40:00,97.867,97.892,97.855,97.867,1104800002.0
2007-01-03 06:45:00,97.864,97.896,97.858,97.858,678299998.0
2007-01-03 06:50:00,97.871,97.901,97.85,97.856,872699999.0
2007-01-03 06:55:00,97.868,97.883,97.837,97.866,1279900010.0
2007-01-03 07:00:00,97.871,97.872,97.834,97.868,969099990.0
2007-01-03 07:05:00,97.867,97.871,97.832,97.866,969000001.0
2007-01-03 07:10:00,97.867,97.871,97.835,97.842,1103400003.0
2007-01-03 07:15:00,97.839,97.853,97.796,97.818,984100004.0
2007-01-03 07:20:00,97.803,97.828,97.792,97.82,1108500005.0
2007-01-03 07:25:00,97.819,97.833,97.782,97.815,1244799998.0
2007-01-03 07:30:00,97.821,97.843,97.79,97.82,692800001.0
2007-01-03 07:35:00,97.833,97.833,97.796,97.814,1093399991.0
2007-01-03 07:40:00,97.833,97.853,97.819,97.853,941400003.0
2007-01-03 07:45:00,97.824,97.87,97.811,97.833,882599992.0
2007-01-03 07:50:00,97.837,97.845,97.809,97.817,1032199998.0
2007-01-03 07:55:00,97.832,97.835,97.798,97.825,1177300007.0
2007-01-03 08:00:00,97.812,97.842,97.79,97.819,1135600002.0
2007-01-03 08:05:00,97.798,97.825,97.787,97.825,995800002.0
2007-01-03 08:10:00,97.814,97.847,97.799,97.824,1003699992.0
2007-01-03 08:15:00,97.842,97.847,97.794,97.808,752299998.0
2007-01-03 08:20:00,97.824,97.824,97.776,97.81,1022099998.0
2007-01-03 08:25:00,97.812,97.86,97.789,97.821,1156599998.0
2007-01-03 08:30:00,97.833,97.853,97.799,97.806,1115400006.0
2007-01-03 08:35:00,97.802,97.802,97.707,97.75,1241299996.0
2007-01-03 08:40:00,97.773,97.786,97.726,97.774,959499993.0
2007-01-03 08:45:00,97.766,97.784,97.721,97.75,1030999992.0
2007-01-03 08:50:00,97.748,97.763,97.709,97.733,1138900001.0
2007-01-03 08:55:00,97.714,97.751,97.712,97.747,949999997.0
2007-01-03 09:00:00,97.741,97.785,97.736,97.763,976400004.0
2007-01-03 09:05:00,97.765,97.765,97.716,97.763,1109999994.0
2007-01-03 09:10:00,97.75,97.763,97.721,97.729,947199996.0
2007-01-03 09:15:00,97.742,97.752,97.696,97.715,1010199999.0
2007-01-03 09:20:00,97.747,97.747,97.689,97.728,1242199992.0
2007-01-03 09:25:00,97.711,97.754,97.685,97.724,1446699997.0
2007-01-03 09:30:00,97.726,97.758,97.711,97.722,973499998.0
2007-01-03 09:35:00,97.73,97.751,97.691,97.742,1279400007.0
2007-01-03 09:40:00,97.748,97.748,97.698,97.73,917799993.0
2007-01-03 09:45:00,97.73,97.744,97.71,97.723,1012099993.0
2007-01-03 09:50:00,97.712,97.739,97.682,97.698,1214799998.0
2007-01-03 09:55:00,97.694,97.726,97.678,97.707,1162299999.0
2007-01-03 10:00:00,97.71,97.732,97.679,97.703,1065700002.0
2007-01-03 10:05:00,97.696,97.721,97.68,97.706,1197499996.0
2007-01-03 10:10:00,97.68,97.744,97.68,97.72,958499990.0
2007-01-03 10:15:00,97.719,97.719,97.649,97.659,1060799998.0
2007-01-03 10:20:00,97.651,97.773,97.626,97.773,1468800001.0
2007-01-03 10:25:00,97.758,97.811,97.757,97.784,1142999988.0
2007-01-03 10:30:00,97.804,97.81,97.744,97.744,824399999.0
2007-01-03 10:35:00,97.742,97.804,97.742,97.792,1038000007.0
2007-01-03 10:40:00,97.786,97.809,97.763,97.793,1535399990.0
2007-01-03 10:45:00,97.827,97.837,97.765,97.776,1160499989.0
2007-01-03 10:50:00,97.8,97.831,97.764,97.817,1186799995.0
2007-01-03 10:55:00,97.817,97.824,97.756,97.768,983100003.0
2007-01-03 11:00:00,97.775,97.816,97.759,97.786,1141699996.0
2007-01-03 11:05:00,97.798,97.816,97.765,97.787,1222899999.0
2007-01-03 11:10:00,97.784,97.83,97.764,97.799,1327999991.0
2007-01-03 11:15:00,97.8,97.843,97.783,97.829,1532999998.0
2007-01-03 11:20:00,97.811,97.83,97.776,97.807,1456500003.0
2007-01-03 11:25:00,97.832,97.839,97.785,97.819,1336399992.0
2007-01-03 11:30:00,97.834,97.834,97.763,97.789,1491799988.0
2007-01-03 11:35:00,97.769,97.813,97.762,97.813,1080899996.0
2007-01-03 11:40:00,97.808,97.835,97.793,97.822,1386999985.0
2007-01-03 11:45:00,97.799,97.846,97.785,97.791,1280599999.0
2007-01-03 11:50:00,97.815,97.823,97.772,97.797,1112499999.0
2007-01-03 11:55:00,97.793,97.818,97.757,97.807,1137899997.0
2007-01-03 12:00:00,97.803,97.828,97.763,97.828,1247299998.0
2007-01-03 12:05:00,97.818,97.883,97.818,97.86,1158299995.0
2007-01-03 12:10:00,97.86,97.881,97.777,97.805,1223300002.0
2007-01-03 12:15:00,97.794,97.811,97.755,97.787,956400001.0
2007-01-03 12:20:00,97.77,97.856,97.768,97.79,1122199991.0
2007-01-03 12:25:00,97.782,97.818,97.757,97.773,1728199994.0
2007-01-03 12:30:00,97.743,97.793,97.725,97.787,1213300003.0
2007-01-03 12:35:00,97.767,97.79,97.746,97.768,997600004.0
2007-01-03 12:40:00,97.793,97.8,97.758,97.772,748800002.0
2007-01-03 12:45:00,97.786,97.799,97.753,97.763,1183999997.0
2007-01-03 12:50:00,97.772,97.791,97.734,97.747,1135000003.0
2007-01-03 12:55:00,97.747,97.786,97.725,97.75,1040700002.0
2007-01-03 13:00:00,97.75,97.767,97.727,97.735,1294000000.0
2007-01-03 13:05:00,97.744,97.765,97.708,97.708,1231699997.0
2007-01-03 13:10:00,97.72,97.742,97.692,97.727,1098299999.0
2007-01-03 13:15:00,97.705,97.74,97.673,97.7,1233299999.0
2007-01-03 13:20:00,97.706,97.745,97.704,97.723,1250199991.0
2007-01-03 13:25:00,97.728,97.75,97.695,97.705,1243199999.0
2007-01-03 13:30:00,97.701,97.761,97.682,97.747,1076999993.0
2007-01-03 13:35:00,97.74,97.747,97.703,97.713,1025599997.0
2007-01-03 13:40:00,97.706,97.743,97.688,97.736,913999997.0
2007-01-03 13:45:00,97.738,97.757,97.703,97.713,1169499992.0
2007-01-03 13:50:00,97.723,97.753,97.699,97.718,1305200007.0
2007-01-03 13:55:00,97.713,97.742,97.687,97.699,1103699997.0
2007-01-03 14:00:00,97.702,97.716,97.652,97.681,1068099992.0
2007-01-03 14:05:00,97.687,97.739,97.686,97.726,1032599997.0
2007-01-03 14:10:00,97.733,97.76,97.712,97.76,1006699995.0
2007-01-03 14:15:00,97.752,97.77,97.718,97.758,1209899994.0
2007-01-03 14:20:00,97.757,97.834,97.723,97.814,1237600004.0
2007-01-03 14:25:00,97.823,97.848,97.788,97.812,1357399998.0
2007-01-03 14:30:00,97.822,97.857,97.771,97.802,1157999999.0
2007-01-03 14:35:00,97.834,97.881,97.793,97.843,1091099998.0
2007-01-03 14:40:00,97.863,97.878,97.818,97.86,1242799999.0
2007-01-03 14:45:00,97.847,97.898,97.836,97.852,1164099998.0
2007-01-03 14:50:00,97.876,97.899,97.848,97.884,1380700008.0
2007-01-03 14:55:00,97.886,97.886,97.81,97.864,1303499994.0
2007-01-03 15:00:00,97.846,97.863,97.758,97.769,1006699997.0
2007-01-03 15:05:00,97.771,97.792,97.742,97.774,846799996.0
2007-01-03 15:10:00,97.76,97.793,97.718,97.722,1085600001.0
2007-01-03 15:15:00,97.747,97.802,97.717,97.72,1507399995.0
2007-01-03 15:20:00,97.731,97.79,97.713,97.72,1244399992.0
2007-01-03 15:25:00,97.717,97.803,97.716,97.774,925500005.0
2007-01-03 15:30:00,97.799,97.832,97.784,97.819,1425900005.0
2007-01-03 15:35:00,97.798,97.877,97.791,97.877,922799999.0
2007-01-03 15:40:00,97.872,97.916,97.862,97.915,1016100006.0
2007-01-03 15:45:00,97.902,97.97,97.888,97.964,968199988.0
2007-01-03 15:50:00,97.938,97.962,97.884,97.895,1280800001.0
2007-01-03 15:55:00,97.924,97.937,97.859,97.876,1240099993.0
2007-01-03 16:00:00,97.866,97.897,97.855,97.872,1244999997.0
2007-01-03 16:05:00,97.871,97.888,97.848,97.859,975300001.0
2007-01-03 16:10:00,97.864,97.912,97.836,97.912,1443899992.0
2007-01-03 16:15:00,97.91,97.916,97.83,97.855,1123000002.0
2007-01-03 16:20:00,97.856,97.9,97.843,97.894,1437399998.0
2007-01-03 16:25:00,97.904,97.909,97.831,97.842,1106999999.0
2007-01-03 16:30:00,97.868,97.876,97.791,97.816,1064200000.0
2007-01-03 16:35:00,97.823,97.855,97.809,97.823,1359599990.0
2007-01-03 16:40:00,97.827,97.863,97.805,97.839,1206699991.0
2007-01-03 16:45:00,97.853,97.855,97.805,97.827,1176399998.0
2007-01-03 16:50:00,97.825,97.825,97.782,97.82,1302999986.0
2007-01-03 16:55:00,97.798,97.843,97.781,97.786,1029399996.0
2007-01-03 17:00:00,97.767,97.811,97.737,97.799,1051999999.0
2007-01-03 17:05:00,97.774,97.79,97.512,97.517,1241600000.0
2007-01-03 17:10:00,97.513,97.609,97.501,97.589,1126899996.0
2007-01-03 17:15:00,97.575,97.595,97.501,97.508,1403500004.0
2007-01-03 17:20:00,97.51,97.54,97.487,97.5,991499993.0
2007-01-03 17:25:00,97.51,97.523,97.472,97.491,1030799998.0
2007-01-03 17:30:00,97.494,97.5,97.448,97.473,1120399996.0
2007-01-03 17:35:00,97.466,97.488,97.42,97.433,1008599992.0
2007-01-03 17:40:00,97.429,97.485,97.429,97.468,1151899989.0
2007-01-03 17:45:00,97.47,97.522,97.457,97.488,1430299996.0
2007-01-03 17:50:00,97.5,97.533,97.495,97.531,1010299996.0
2007-01-03 17:55:00,97.523,97.556,97.476,97.49,1302199996.0
2007-01-03 18:00:00,97.483,97.52,97.466,97.5,8343599976.0
2007-01-03 18:05:00,97.497,97.507,97.455,97.47,8317899997.0
2007-01-03 18:10:00,97.454,97.5,97.407,97.5,7038099973.0
2007-01-03 18:15:00,97.49,97.549,97.48,97.548,6778299984.0
2007-01-03 18:20:00,97.525,97.561,97.39,97.519,9341499986.0
2007-01-03 18:25:00,97.508,97.535,97.465,97.533,8077899985.0
2007-01-03 18:30:00,97.518,97.532,97.31,97.465,7957699964.0
2007-01-03 18:35:00,97.488,97.522,97.458,97.492,5372399980.0
2007-01-03 18:40:00,97.516,97.529,97.474,97.474,4998599982.0
2007-01-03 18:45:00,97.472,97.517,97.469,97.498,2756099998.0
2007-01-03 18:50:00,97.477,97.508,97.453,97.487,6271199979.0
2007-01-03 18:55:00,97.473,97.499,97.444,97.469,5267599982.0
2007-01-03 19:00:00,97.484,97.499,97.459,97.471,2036399986.0
2007-01-03 19:05:00,97.495,97.496,97.433,97.48,5475799976.0
2007-01-03 19:10:00,97.49,97.519,97.45,97.467,2139999997.0
2007-01-03 19:15:00,97.469,97.496,97.432,97.455,3877299995.0
2007-01-03 19:20:00,97.462,97.479,97.342,97.342,3924799969.0
2007-01-03 19:25:00,97.331,97.43,97.28,97.295,5256000007.0
2007-01-03 19:30:00,97.313,97.338,97.257,97.332,4256899978.0
2007-01-03 19:35:00,97.324,97.343,97.286,97.298,3188699992.0
2007-01-03 19:40:00,97.294,97.361,97.294,97.331,4432999970.0
2007-01-03 19:45:00,97.335,97.373,97.318,97.371,3467899988.0
2007-01-03 19:50:00,97.355,97.394,97.349,97.391,2804899995.0
2007-01-03 19:55:00,97.374,97.393,97.337,97.369,3193699980.0
2007-01-03 20:00:00,97.362,97.389,97.328,97.38,2554999993.0
2007-01-03 20:05:00,97.38,97.395,97.336,97.37,2573200001.0
2007-01-03 20:10:00,97.384,97.414,97.347,97.387,4594999973.0
2007-01-03 20:15:00,97.408,97.45,97.39,97.411,4672799984.0
2007-01-03 20:20:00,97.387,97.417,97.371,97.377,4362599978.0
2007-01-03 20:25:00,97.38,97.43,97.377,97.42,6496299965.0
2007-01-03 20:30:00,97.372,97.437,97.372,97.404,5572499984.0
2007-01-03 20:35:00,97.401,97.418,97.358,97.383,4374299981.0
2007-01-03 20:40:00,97.387,97.412,97.356,97.374,5718599986.0
2007-01-03 20:45:00,97.38,97.412,97.348,97.375,4379799991.0
2007-01-03 20:50:00,97.373,97.395,97.342,97.356,3966199998.0
2007-01-03 20:55:00,97.368,97.4,97.334,97.34,4996599987.0
2007-01-03 21:00:00,97.36,97.429,97.318,97.405,2941599987.0
2007-01-03 21:05:00,97.383,97.438,97.38,97.397,2495799989.0
2007-01-03 21:10:00,97.409,97.473,97.396,97.466,3351499994.0
2007-01-03 21:15:00,97.459,97.473,97.417,97.446,4832599984.0
2007-01-03 21:20:00,97.455,97.455,97.382,97.405,7173399976.0
2007-01-03 21:25:00,97.394,97.437,97.381,97.4,3214400005.0
2007-01-03 21:30:00,97.394,97.416,97.374,97.401,3260999994.0
2007-01-03 21:35:00,97.415,97.42,97.335,97.363,1718299996.0
2007-01-03 21:40:00,97.372,97.395,97.343,97.395,3609400014.0
2007-01-03 21:45:00,97.372,97.417,97.356,97.395,2832699993.0
2007-01-03 21:50:00,97.388,97.404,97.359,97.372,1618499993.0
2007-01-03 21:55:00,97.388,97.412,97.324,97.34,1822499996.0
2007-01-03 22:00:00,97.351,97.356,97.308,97.333,3666699996.0
2007-01-03 22:05:00,97.332,97.35,97.312,97.347,1233400002.0
2007-01-03 22:10:00,97.341,97.383,97.32,97.382,1665999999.0
2007-01-03 22:15:00,97.359,97.38,97.332,97.35,1717399996.0
2007-01-03 22:20:00,97.341,97.365,97.327,97.342,1306700005.0
2007-01-03 22:25:00,97.346,97.362,97.287,97.311,1613499988.0
2007-01-03 22:30:00,97.301,97.323,97.285,97.302,1931600003.0
2007-01-03 22:35:00,97.298,97.311,97.262,97.281,1298199996.0
2007-01-03 22:40:00,97.28,97.325,97.271,97.281,2109099997.0
2007-01-03 22:45:00,97.297,97.322,97.265,97.307,2390999998.0
2007-01-03 22:50:00,97.295,97.318,97.243,97.306,1936699997.0
2007-01-03 22:55:00,97.287,97.307,97.211,97.212,1510199991.0
2007-01-03 23:00:00,97.283,97.283,97.224,97.246,1128499997.0
2007-01-03 23:05:00,97.241,97.289,97.222,97.279,1229999989.0
2007-01-03 23:10:00,97.273,97.281,97.232,97.232,1079199999.0
2007-01-03 23:15:00,97.247,97.271,97.224,97.264,1149799995.0
2007-01-03 23:20:00,97.258,97.265,97.231,97.253,1150099998.0
2007-01-03 23:25:00,97.249,97.285,97.235,97.278,1162099993.0
2007-01-03 23:30:00,97.265,97.296,97.246,97.279,958299999.0
2007-01-03 23:35:00,97.271,97.307,97.258,97.288,842799999.0
2007-01-03 23:40:00,97.283,97.301,97.248,97.269,1232700001.0
2007-01-03 23:45:00,97.27,97.317,97.257,97.294,928199997.0
2007-01-03 23:50:00,97.284,97.324,97.284,97.307,1246300001.0
2007-01-03 23:55:00,97.295,97.315,97.275,97.313,902900001.0
2007-01-04 00:00:00,97.292,97.329,97.271,97.32,987199992.0
2007-01-04 00:05:00,97.322,97.322,97.24,97.264,1073799995.0
2007-01-04 00:10:00,97.269,97.303,97.25,97.302,637199998.0
2007-01-04 00:15:00,97.297,97.326,97.261,97.308,988799998.0
2007-01-04 00:20:00,97.296,97.335,97.284,97.29,990100006.0
2007-01-04 00:25:00,97.323,97.356,97.299,97.341,1033499998.0
2007-01-04 00:30:00,97.326,97.376,97.323,97.352,956799990.0
2007-01-04 00:35:00,97.358,97.38,97.337,97.365,1130099992.0
2007-01-04 00:40:00,97.364,97.369,97.325,97.342,1001399998.0
2007-01-04 00:45:00,97.365,97.373,97.33,97.352,1349699997.0
2007-01-04 00:50:00,97.362,97.404,97.332,97.371,1432999998.0
2007-01-04 00:55:00,97.375,97.392,97.341,97.389,1324700000.0
2007-01-04 01:00:00,97.364,97.391,97.342,97.364,1042700002.0
2007-01-04 01:05:00,97.375,97.405,97.341,97.405,889100000.0
2007-01-04 01:10:00,97.393,97.407,97.342,97.36,1004500004.0
2007-01-04 01:15:00,97.377,97.395,97.34,97.355,1124900003.0
2007-01-04 01:20:00,97.345,97.38,97.335,97.353,890700005.0
2007-01-04 01:25:00,97.353,97.382,97.342,97.374,1195899998.0
2007-01-04 01:30:00,97.376,97.391,97.352,97.384,1088599997.0
2007-01-04 01:35:00,97.378,97.399,97.344,97.384,1056299997.0
2007-01-04 01:40:00,97.382,97.392,97.355,97.362,1001999992.0
2007-01-04 01:45:00,97.361,97.384,97.34,97.35,1251700002.0
2007-01-04 01:50:00,97.356,97.393,97.334,97.377,1225400002.0
2007-01-04 01:55:00,97.384,97.405,97.359,97.367,1587700020.0
2007-01-04 02:00:00,97.389,97.411,97.362,97.385,1174599994.0
2007-01-04 02:05:00,97.37,97.396,97.333,97.345,1125199989.0
2007-01-04 02:10:00,97.362,97.386,97.345,97.37,1165700002.0
2007-01-04 02:15:00,97.37,97.381,97.342,97.352,864199997.0
2007-01-04 02:20:00,97.356,97.374,97.331,97.355,981399997.0
2007-01-04 02:25:00,97.351,97.367,97.325,97.347,1209999993.0
2007-01-04 02:30:00,97.315,97.348,97.296,97.316,978000003.0
2007-01-04 02:35:00,97.325,97.332,97.24,97.263,1124799998.0
2007-01-04 02:40:00,97.277,97.296,97.251,97.274,1287299994.0
2007-01-04 02:45:00,97.266,97.299,97.254,97.288,1021300005.0
2007-01-04 02:50:00,97.295,97.316,97.269,97.292,1011599993.0
2007-01-04 02:55:00,97.293,97.31,97.271,97.31,1155399993.0
2007-01-04 03:00:00,97.295,97.336,97.292,97.33,1192799988.0
2007-01-04 03:05:00,97.33,97.33,97.267,97.31,1216499990.0
2007-01-04 03:10:00,97.286,97.318,97.268,97.302,1155299999.0
2007-01-04 03:15:00,97.285,97.334,97.283,97.326,971800000.0
2007-01-04 03:20:00,97.307,97.335,97.292,97.292,1291199979.0
2007-01-04 03:25:00,97.304,97.318,97.277,97.297,1175799998.0
2007-01-04 03:30:00,97.321,97.347,97.291,97.315,1089599994.0
2007-01-04 03:35:00,97.317,97.359,97.299,97.299,805500001.0
2007-01-04 03:40:00,97.311,97.347,97.298,97.332,1325700003.0
2007-01-04 03:45:00,97.317,97.333,97.295,97.312,1275999993.0
2007-01-04 03:50:00,97.319,97.36,97.294,97.335,1284299986.0
2007-01-04 03:55:00,97.34,97.369,97.337,97.343,1029499997.0
2007-01-04 04:00:00,97.32,97.373,97.32,97.343,969500009.0
2007-01-04 04:05:00,97.343,97.366,97.319,97.35,886799998.0
2007-01-04 04:10:00,97.355,97.36,97.322,97.352,876599998.0
2007-01-04 04:15:00,97.339,97.362,97.319,97.351,1173300009.0
2007-01-04 04:20:00,97.325,97.382,97.325,97.364,1193899999.0
2007-01-04 04:25:00,97.375,97.399,97.35,97.379,901099999.0
2007-01-04 04:30:00,97.379,97.402,97.364,97.385,902499999.0
2007-01-04 04:35:00,97.395,97.412,97.363,97.385,959400001.0
2007-01-04 04:40:00,97.38,97.402,97.365,97.369,1072499993.0
2007-01-04 04:45:00,97.382,97.396,97.357,97.368,676700004.0
2007-01-04 04:50:00,97.367,97.403,97.35,97.392,1035200000.0
2007-01-04 04:55:00,97.395,97.407,97.354,97.374,828899997.0
2007-01-04 05:00:00,97.383,97.415,97.361,97.392,919300000.0
2007-01-04 05:05:00,97.399,97.431,97.381,97.399,789199993.0
2007-01-04 05:10:00,97.432,97.447,97.399,97.436,898899996.0
2007-01-04 05:15:00,97.438,97.438,97.393,97.401,839100004.0
2007-01-04 05:20:00,97.385,97.417,97.373,97.383,781199993.0
2007-01-04 05:25:00,97.389,97.42,97.376,97.395,1152199999.0
2007-01-04 05:30:00,97.42,97.432,97.348,97.366,644900000.0
2007-01-04 05:35:00,97.366,97.427,97.349,97.423,1038199995.0
2007-01-04 05:40:00,97.404,97.422,97.373,97.377,1029999998.0
2007-01-04 05:45:00,97.389,97.43,97.358,97.398,944599999.0
2007-01-04 05:50:00,97.397,97.436,97.36,97.399,1063499994.0
2007-01-04 05:55:00,97.38,97.425,97.38,97.4,1139299994.0
2007-01-04 06:00:00,97.412,97.421,97.387,97.403,787899999.0
2007-01-04 06:05:00,97.399,97.418,97.372,97.4,1204399997.0
2007-01-04 06:10:00,97.371,97.406,97.359,97.401,1217499985.0
2007-01-04 06:15:00,97.382,97.435,97.368,97.414,1280699997.0
2007-01-04 06:20:00,97.417,97.433,97.394,97.394,752999997.0
2007-01-04 06:25:00,97.386,97.417,97.376,97.403,1248699991.0
2007-01-04 06:30:00,97.403,97.428,97.388,97.42,1351200003.0
2007-01-04 06:35:00,97.412,97.425,97.353,97.384,1073799993.0
2007-01-04 06:40:00,97.39,97.398,97.366,97.392,941700002.0
2007-01-04 06:45:00,97.381,97.403,97.361,97.371,1054500008.0
2007-01-04 06:50:00,97.39,97.413,97.366,97.387,913099991.0
2007-01-04 06:55:00,97.394,97.41,97.371,97.391,1331299995.0
2007-01-04 07:00:00,97.386,97.413,97.366,97.383,906599987.0
2007-01-04 07:05:00,97.396,97.423,97.37,97.419,930399992.0
2007-01-04 07:10:00,97.422,97.429,97.379,97.402,1687499993.0
2007-01-04 07:15:00,97.423,97.436,97.387,97.4,893099998.0
2007-01-04 07:20:00,97.415,97.422,97.381,97.41,752500000.0
2007-01-04 07:25:00,97.407,97.416,97.371,97.385,953599998.0
2007-01-04 07:30:00,97.378,97.407,97.359,97.387,999400001.0
2007-01-04 07:35:00,97.389,97.41,97.364,97.378,1027799998.0
2007-01-04 07:40:00,97.361,97.396,97.349,97.38,937100001.0
2007-01-04 07:45:00,97.368,97.392,97.351,97.382,1199600003.0
2007-01-04 07:50:00,97.382,97.393,97.356,97.381,1016499997.0
2007-01-04 07:55:00,97.386,97.395,97.362,97.382,1255699997.0
2007-01-04 08:00:00,97.382,97.386,97.339,97.367,1316700000.0
2007-01-04 08:05:00,97.345,97.369,97.328,97.365,1071799994.0
2007-01-04 08:10:00,97.361,97.373,97.311,97.325,1333799986.0
2007-01-04 08:15:00,97.333,97.338,97.294,97.328,1135400007.0
2007-01-04 08:20:00,97.34,97.35,97.31,97.31,650499997.0
2007-01-04 08:25:00,97.304,97.341,97.304,97.319,1140799990.0
2007-01-04 08:30:00,97.324,97.343,97.296,97.302,1105699994.0
2007-01-04 08:35:00,97.301,97.322,97.275,97.283,1048699995.0
2007-01-04 08:40:00,97.302,97.327,97.271,97.271,1048299993.0
2007-01-04 08:45:00,97.289,97.326,97.288,97.303,1027500000.0
2007-01-04 08:50:00,97.264,97.319,97.264,97.286,1051299994.0
2007-01-04 08:55:00,97.298,97.318,97.269,97.307,1122999997.0
2007-01-04 09:00:00,97.313,97.347,97.302,97.316,1313499988.0
2007-01-04 09:05:00,97.336,97.358,97.312,97.331,1253899997.0
2007-01-04 09:10:00,97.34,97.34,97.306,97.33,770000000.0
2007-01-04 09:15:00,97.343,97.38,97.321,97.349,1155400003.0
2007-01-04 09:20:00,97.352,97.361,97.302,97.321,1304699992.0
2007-01-04 09:25:00,97.317,97.387,97.296,97.372,1488799993.0
2007-01-04 09:30:00,97.375,97.392,97.341,97.363,1021999998.0
2007-01-04 09:35:00,97.346,97.441,97.346,97.398,1342999992.0
2007-01-04 09:40:00,97.402,97.423,97.361,97.39,962499995.0
2007-01-04 09:45:00,97.406,97.444,97.404,97.417,1040299996.0
2007-01-04 09:50:00,97.417,97.437,97.381,97.418,1149399997.0
2007-01-04 09:55:00,97.388,97.421,97.347,97.362,1254500003.0
2007-01-04 10:00:00,97.357,97.383,97.329,97.329,1307400007.0
2007-01-04 10:05:00,97.339,97.345,97.266,97.299,914199997.0
2007-01-04 10:10:00,97.301,97.319,97.216,97.236,1210600005.0
2007-01-04 10:15:00,97.25,97.285,97.223,97.258,1079000003.0
2007-01-04 10:20:00,97.256,97.275,97.166,97.176,1366499997.0
2007-01-04 10:25:00,97.175,97.208,97.148,97.153,841000004.0
2007-01-04 10:30:00,97.173,97.173,97.097,97.123,944400001.0
2007-01-04 10:35:00,97.146,97.19,97.145,97.168,1129999997.0
2007-01-04 10:40:00,97.133,97.178,97.13,97.15,1386799996.0
2007-01-04 10:45:00,97.167,97.184,97.084,97.084,1158199994.0
2007-01-04 10:50:00,97.097,97.109,97.009,97.055,1327499988.0
2007-01-04 10:55:00,97.052,97.102,97.04,97.059,1311699996.0
2007-01-04 11:00:00,97.074,97.112,97.066,97.086,946200002.0
2007-01-04 11:05:00,97.1,97.107,97.052,97.06,1206399994.0
2007-01-04 11:10:00,97.056,97.074,96.997,97.01,1400099998.0
2007-01-04 11:15:00,97.005,97.014,96.968,97.011,1366600003.0
2007-01-04 11:20:00,97.014,97.055,96.999,97.051,1061200008.0
2007-01-04 11:25:00,97.052,97.055,96.962,97.0,1262799998.0
2007-01-04 11:30:00,97.011,97.02,96.918,96.946,1032299999.0
2007-01-04 11:35:00,96.96,96.969,96.894,96.912,1100100000.0
2007-01-04 11:40:00,96.929,96.966,96.907,96.942,1537599986.0
2007-01-04 11:45:00,96.942,96.96,96.887,96.897,1214100006.0
2007-01-04 11:50:00,96.882,96.927,96.882,96.911,1318999984.0
2007-01-04 11:55:00,96.911,96.958,96.896,96.945,1161499999.0
2007-01-04 12:00:00,96.94,96.957,96.901,96.926,991599990.0
2007-01-04 12:05:00,96.917,96.947,96.901,96.922,1492699993.0
2007-01-04 12:10:00,96.905,96.944,96.895,96.922,1422699989.0
2007-01-04 12:15:00,96.915,96.945,96.896,96.92,1200800001.0
2007-01-04 12:20:00,96.932,96.946,96.905,96.931,1192300003.0
2007-01-04 12:25:00,96.92,96.96,96.92,96.952,1105699997.0
2007-01-04 12:30:00,96.944,96.959,96.895,96.895,807599998.0
2007-01-04 12:35:00,96.903,96.925,96.864,96.875,919999996.0
2007-01-04 12:40:00,96.864,96.914,96.864,96.884,1018099995.0
2007-01-04 12:45:00,96.9,96.924,96.881,96.908,1366799990.0
2007-01-04 12:50:00,96.89,96.908,96.793,96.87,884700000.0
2007-01-04 12:55:00,96.849,96.896,96.837,96.837,1054000000.0
2007-01-04 13:00:00,96.889,96.923,96.865,96.907,1357700001.0
2007-01-04 13:05:00,96.92,96.95,96.912,96.933,988499993.0
2007-01-04 13:10:00,96.932,96.963,96.919,96.939,1030299995.0
2007-01-04 13:15:00,96.943,96.966,96.892,96.923,998299996.0
2007-01-04 13:20:00,96.917,96.942,96.894,96.909,733200002.0
2007-01-04 13:25:00,96.897,96.918,96.875,96.894,1305999999.0
2007-01-04 13:30:00,96.899,96.945,96.88,96.919,860999998.0
2007-01-04 13:35:00,96.917,96.941,96.896,96.917,1098499993.0
2007-01-04 13:40:00,96.91,96.928,96.876,96.895,1177799984.0
2007-01-04 13:45:00,96.884,96.914,96.857,96.862,957699996.0
2007-01-04 13:50:00,96.859,96.882,96.837,96.86,1628400003.0
2007-01-04 13:55:00,96.87,96.898,96.847,96.894,1104199998.0
2007-01-04 14:00:00,96.898,96.903,96.84,96.86,1381799988.0
2007-01-04 14:05:00,96.851,96.891,96.848,96.885,1201699989.0
2007-01-04 14:10:00,96.877,96.903,96.864,96.871,1112499987.0
2007-01-04 14:15:00,96.881,96.896,96.827,96.838,1016000000.0
2007-01-04 14:20:00,96.827,96.842,96.78,96.801,1213299992.0
2007-01-04 14:25:00,96.767,96.793,96.721,96.747,948300001.0
2007-01-04 14:30:00,96.739,96.739,96.631,96.704,1288600006.0
2007-01-04 14:35:00,96.74,96.749,96.633,96.653,1245299985.0
2007-01-04 14:40:00,96.641,96.683,96.639,96.673,1053199992.0
2007-01-04 14:45:00,96.677,96.703,96.621,96.67,996899991.0
2007-01-04 14:50:00,96.678,96.737,96.671,96.718,1216799998.0
2007-01-04 14:55:00,96.744,96.786,96.707,96.734,1258600002.0
2007-01-04 15:00:00,96.76,96.76,96.693,96.712,889100000.0
2007-01-04 15:05:00,96.722,96.761,96.7,96.727,896699993.0
2007-01-04 15:10:00,96.725,96.763,96.698,96.742,1071599999.0
2007-01-04 15:15:00,96.754,96.788,96.73,96.77,1374899997.0
2007-01-04 15:20:00,96.766,96.815,96.745,96.789,1068099998.0
2007-01-04 15:25:00,96.768,96.83,96.767,96.813,1000399989.0
2007-01-04 15:30:00,96.789,96.84,96.779,96.826,1551600007.0
2007-01-04 15:35:00,96.801,96.857,96.801,96.844,1009299993.0
2007-01-04 15:40:00,96.838,96.88,96.827,96.879,1187200005.0
2007-01-04 15:45:00,96.881,96.885,96.834,96.882,1055900003.0
2007-01-04 15:50:00,96.873,96.916,96.848,96.885,1407400006.0
2007-01-04 15:55:00,96.902,96.948,96.877,96.948,1295299987.0
2007-01-04 16:00:00,96.912,96.935,96.851,96.864,1221299993.0
2007-01-04 16:05:00,96.887,96.887,96.8,96.815,906700002.0
2007-01-04 16:10:00,96.816,96.844,96.741,96.745,1264100000.0
2007-01-04 16:15:00,96.747,96.793,96.711,96.783,1214599996.0
2007-01-04 16:20:00,96.791,96.803,96.752,96.803,958399997.0
2007-01-04 16:25:00,96.789,96.875,96.777,96.831,884200000.0
2007-01-04 16:30:00,96.857,96.92,96.845,96.889,1200999989.0
2007-01-04 16:35:00,96.898,96.928,96.877,96.89,1230099997.0
2007-01-04 16:40:00,96.907,96.942,96.889,96.932,1084000000.0
2007-01-04 16:45:00,96.929,96.953,96.885,96.892,1234799995.0
2007-01-04 16:50:00,96.897,96.922,96.867,96.889,1247799996.0
2007-01-04 16:55:00,96.911,96.922,96.846,96.85,1213399991.0
2007-01-04 17:00:00,96.828,96.883,96.82,96.827,955199992.0
2007-01-04 17:05:00,96.848,96.948,96.838,96.929,1112999995.0
2007-01-04 17:10:00,96.931,96.949,96.901,96.928,1193399990.0
2007-01-04 17:15:00,96.919,96.926,96.876,96.904,1188199989.0
2007-01-04 17:20:00,96.893,96.899,96.838,96.861,1017799998.0
2007-01-04 17:25:00,96.885,96.885,96.835,96.848,1087899994.0
2007-01-04 17:30:00,96.863,96.884,96.822,96.837,1443299996.0
2007-01-04 17:35:00,96.835,96.891,96.83,96.847,1278099995.0
2007-01-04 17:40:00,96.833,96.872,96.82,96.842,1395299999.0
2007-01-04 17:45:00,96.837,96.86,96.807,96.84,1329399991.0
2007-01-04 17:50:00,96.843,96.856,96.81,96.825,1235400003.0
2007-01-04 17:55:00,96.84,96.86,96.808,96.86,1196899997.0
2007-01-04 18:00:00,96.861,96.861,96.82,96.82,7742499984.0
2007-01-04 18:05:00,96.83,96.85,96.82,96.84,9531999980.0
2007-01-04 18:10:00,96.843,96.87,96.751,96.86,6925899970.0
2007-01-04 18:15:00,96.87,96.88,96.73,96.86,5102899989.0
2007-01-04 18:20:00,96.763,96.87,96.758,96.87,8801300002.0
2007-01-04 18:25:00,96.777,96.86,96.749,96.799,7520899972.0
2007-01-04 18:30:00,96.809,96.844,96.787,96.825,8163499980.0
2007-01-04 18:35:00,96.831,96.84,96.76,96.799,5333199982.0
2007-01-04 18:40:00,96.807,96.831,96.785,96.793,5542299989.0
2007-01-04 18:45:00,96.787,96.865,96.785,96.851,2813199999.0
2007-01-04 18:50:00,96.853,96.873,96.835,96.86,5697299974.0
2007-01-04 18:55:00,96.853,96.867,96.832,96.839,4977499998.0
2007-01-04 19:00:00,96.829,96.848,96.798,96.81,1938499997.0
2007-01-04 19:05:00,96.809,96.859,96.802,96.845,5225199994.0
2007-01-04 19:10:00,96.858,96.877,96.834,96.856,1799099993.0
2007-01-04 19:15:00,96.866,96.883,96.837,96.868,4172500001.0
2007-01-04 19:20:00,96.857,96.873,96.817,96.854,4166299994.0
2007-01-04 19:25:00,96.854,96.865,96.799,96.809,6013699996.0
2007-01-04 19:30:00,96.827,96.827,96.768,96.794,4360799991.0
2007-01-04 19:35:00,96.781,96.813,96.767,96.782,3285999994.0
2007-01-04 19:40:00,96.795,96.845,96.78,96.814,3950999997.0
2007-01-04 19:45:00,96.806,96.83,96.774,96.813,2833399987.0
2007-01-04 19:50:00,96.811,96.818,96.788,96.81,2801400002.0
2007-01-04 19:55:00,96.793,96.816,96.76,96.76,2860600002.0
2007-01-04 20:00:00,96.752,96.802,96.749,96.79,2707699995.0
2007-01-04 20:05:00,96.787,96.804,96.756,96.763,2684899994.0
2007-01-04 20:10:00,96.765,96.782,96.725,96.754,4892400006.0
2007-01-04 20:15:00,96.772,96.786,96.741,96.77,4456899997.0
2007-01-04 20:20:00,96.755,96.781,96.73,96.765,4309899996.0
2007-01-04 20:25:00,96.756,96.784,96.59,96.6,6178099991.0
2007-01-04 20:30:00,96.61,96.782,96.58,96.76,5465199999.0
2007-01-04 20:35:00,96.762,96.783,96.747,96.773,4498899994.0
2007-01-04 20:40:00,96.771,96.778,96.726,96.735,5559599977.0
2007-01-04 20:45:00,96.747,96.755,96.716,96.743,4968199999.0
2007-01-04 20:50:00,96.723,96.757,96.716,96.744,4133699979.0
2007-01-04 20:55:00,96.726,96.781,96.58,96.741,7612899975.0
2007-01-04 21:00:00,96.75,96.764,96.58,96.743,4594399980.0
2007-01-04 21:05:00,96.722,96.75,96.712,96.743,2033899993.0
2007-01-04 21:10:00,96.747,96.75,96.682,96.7,3024699982.0
2007-01-04 21:15:00,96.686,96.712,96.663,96.712,4939699968.0
2007-01-04 21:20:00,96.708,96.714,96.573,96.606,6727799987.0
2007-01-04 21:25:00,96.6,96.608,96.569,96.578,3135699986.0
2007-01-04 21:30:00,96.584,96.605,96.54,96.54,2997700001.0
2007-01-04 21:35:00,96.555,96.574,96.528,96.567,1751299999.0
2007-01-04 21:40:00,96.558,96.576,96.529,96.568,3567000003.0
2007-01-04 21:45:00,96.522,96.605,96.522,96.594,3402399986.0
2007-01-04 21:50:00,96.577,96.614,96.538,96.563,1734600001.0
2007-01-04 21:55:00,96.564,96.59,96.539,96.573,1899299999.0
2007-01-04 22:00:00,96.574,96.592,96.536,96.556,3419799968.0
2007-01-04 22:05:00,96.552,96.578,96.536,96.555,1266999994.0
2007-01-04 22:10:00,96.541,96.567,96.515,96.542,1699399994.0
2007-01-04 22:15:00,96.55,96.557,96.5,96.52,1544999995.0
2007-01-04 22:20:00,96.524,96.529,96.491,96.492,1167399999.0
2007-01-04 22:25:00,96.509,96.524,96.479,96.502,1789999998.0
2007-01-04 22:30:00,96.514,96.516,96.46,96.492,1827499980.0
2007-01-04 22:35:00,96.493,96.527,96.468,96.499,1443199991.0
2007-01-04 22:40:00,96.515,96.531,96.478,96.493,1986099999.0
2007-01-04 22:45:00,96.495,96.552,96.458,96.54,2155799993.0
2007-01-04 22:50:00,96.53,96.553,96.48,96.528,1874999997.0
2007-01-04 22:55:00,96.542,96.553,96.476,96.484,972100003.0
2007-01-04 23:00:00,96.514,96.538,96.485,96.502,928499997.0
2007-01-04 23:05:00,96.51,96.521,96.47,96.473,1198599995.0
2007-01-04 23:10:00,96.478,96.511,96.449,96.491,1092800001.0
2007-01-04 23:15:00,96.472,96.502,96.453,96.493,1365100009.0
2007-01-04 23:20:00,96.486,96.508,96.473,96.481,1031099996.0
2007-01-04 23:25:00,96.493,96.512,96.452,96.476,861199998.0
2007-01-04 23:30:00,96.503,96.505,96.452,96.481,1262399999.0
2007-01-04 23:35:00,96.484,96.513,96.449,96.498,951400001.0
2007-01-04 23:40:00,96.494,96.507,96.465,96.506,1179599988.0
2007-01-04 23:45:00,96.492,96.52,96.486,96.503,836999995.0
2007-01-04 23:50:00,96.497,96.521,96.472,96.492,842299996.0
2007-01-04 23:55:00,96.483,96.53,96.466,96.498,1060099995.0
2007-01-05 00:00:00,96.489,96.529,96.454,96.511,952099997.0
2007-01-05 00:05:00,96.527,96.533,96.484,96.484,1042900003.0
2007-01-05 00:10:00,96.501,96.519,96.472,96.495,848299992.0
2007-01-05 00:15:00,96.508,96.54,96.494,96.522,903400001.0
2007-01-05 00:20:00,96.524,96.532,96.462,96.485,983099992.0
2007-01-05 00:25:00,96.472,96.497,96.459,96.48,1210499999.0
2007-01-05 00:30:00,96.476,96.503,96.45,96.45,1021700004.0
2007-01-05 00:35:00,96.461,96.49,96.444,96.458,1121300000.0
2007-01-05 00:40:00,96.458,96.465,96.389,96.414,1162599999.0
2007-01-05 00:45:00,96.439,96.449,96.411,96.442,1239699999.0
2007-01-05 00:50:00,96.426,96.456,96.408,96.413,878999998.0
2007-01-05 00:55:00,96.423,96.46,96.423,96.432,1127000004.0
2007-01-05 01:00:00,96.418,96.462,96.414,96.431,1043999996.0
2007-01-05 01:05:00,96.444,96.466,96.413,96.454,1028500000.0
2007-01-05 01:10:00,96.455,96.463,96.417,96.417,931000001.0
2007-01-05 01:15:00,96.441,96.453,96.411,96.427,849100000.0
2007-01-05 01:20:00,96.436,96.47,96.391,96.408,1143399992.0
2007-01-05 01:25:00,96.404,96.449,96.38,96.416,1015499997.0
2007-01-05 01:30:00,96.435,96.451,96.408,96.411,956499985.0
2007-01-05 01:35:00,96.411,96.435,96.382,96.398,983699994.0
2007-01-05 01:40:00,96.387,96.404,96.357,96.357,867800001.0
2007-01-05 01:45:00,96.36,96.383,96.321,96.338,1544500000.0
2007-01-05 01:50:00,96.307,96.37,96.307,96.343,1157400003.0
2007-01-05 01:55:00,96.375,96.387,96.329,96.372,1577499991.0
2007-01-05 02:00:00,96.366,96.407,96.36,96.369,1190699996.0
2007-01-05 02:05:00,96.387,96.405,96.353,96.363,1137000001.0
2007-01-05 02:10:00,96.38,96.402,96.347,96.363,1368599993.0
2007-01-05 02:15:00,96.379,96.393,96.325,96.333,1107499997.0
2007-01-05 02:20:00,96.33,96.357,96.301,96.329,815699999.0
2007-01-05 02:25:00,96.349,96.35,96.308,96.332,1321800011.0
2007-01-05 02:30:00,96.305,96.34,96.266,96.275,871799996.0
2007-01-05 02:35:00,96.281,96.292,96.244,96.259,1064999999.0
2007-01-05 02:40:00,96.266,96.282,96.231,96.258,1408700001.0
2007-01-05 02:45:00,96.229,96.254,96.123,96.149,1478100002.0
2007-01-05 02:50:00,96.152,96.159,96.103,96.139,1006899994.0
2007-01-05 02:55:00,96.112,96.132,96.001,96.014,1126499995.0
2007-01-05 03:00:00,96.01,96.115,96.004,96.057,1008199997.0
2007-01-05 03:05:00,96.026,96.097,96.013,96.073,972299989.0
2007-01-05 03:10:00,96.062,96.13,96.057,96.087,1371799998.0
2007-01-05 03:15:00,96.097,96.172,96.089,96.154,995400003.0
2007-01-05 03:20:00,96.171,96.229,96.156,96.229,1219899997.0
2007-01-05 03:25:00,96.231,96.268,96.205,96.256,1019899990.0
2007-01-05 03:30:00,96.238,96.251,96.201,96.227,1293299995.0
2007-01-05 03:35:00,96.21,96.248,96.191,96.214,992699992.0
2007-01-05 03:40:00,96.209,96.267,96.185,96.235,1104099991.0
2007-01-05 03:45:00,96.235,96.267,96.212,96.253,1037499997.0
2007-01-05 03:50:00,96.239,96.257,96.215,96.232,1174499987.0
2007-01-05 03:55:00,96.229,96.266,96.221,96.239,1151799991.0
2007-01-05 04:00:00,96.213,96.253,96.213,96.22,796099987.0
2007-01-05 04:05:00,96.223,96.245,96.198,96.232,1076600013.0
2007-01-05 04:10:00,96.221,96.266,96.214,96.245,910699995.0
2007-01-05 04:15:00,96.242,96.245,96.215,96.233,1201299996.0
2007-01-05 04:20:00,96.225,96.25,96.199,96.221,973500005.0
2007-01-05 04:25:00,96.229,96.244,96.193,96.216,1000700001.0
2007-01-05 04:30:00,96.2,96.237,96.197,96.228,1327599998.0
2007-01-05 04:35:00,96.229,96.235,96.185,96.214,1140099997.0
2007-01-05 04:40:00,96.228,96.236,96.185,96.226,848199997.0
2007-01-05 04:45:00,96.207,96.238,96.203,96.217,1090699997.0
2007-01-05 04:50:00,96.223,96.243,96.183,96.184,967100003.0
2007-01-05 04:55:00,96.204,96.215,96.132,96.132,827400001.0
2007-01-05 05:00:00,96.158,96.174,96.072,96.12,1129199998.0
2007-01-05 05:05:00,96.115,96.163,96.097,96.157,1215799994.0
2007-01-05 05:10:00,96.139,96.171,96.114,96.155,949699994.0
2007-01-05 05:15:00,96.156,96.189,96.133,96.135,1144700001.0
2007-01-05 05:20:00,96.154,96.173,96.137,96.142,773599993.0
2007-01-05 05:25:00,96.162,96.169,96.134,96.134,821099998.0
2007-01-05 05:30:00,96.139,96.17,96.128,96.153,1082199997.0
2007-01-05 05:35:00,96.132,96.145,96.099,96.116,988499999.0
2007-01-05 05:40:00,96.118,96.133,96.031,96.035,1411100009.0
2007-01-05 05:45:00,96.048,96.059,95.99,96.021,1123599990.0
2007-01-05 05:50:00,96.032,96.079,96.028,96.05,1272399993.0
2007-01-05 05:55:00,96.028,96.08,96.027,96.027,1029099999.0
2007-01-05 06:00:00,96.048,96.065,96.012,96.061,916599993.0
2007-01-05 06:05:00,96.041,96.07,96.017,96.031,1049000002.0
2007-01-05 06:10:00,96.007,96.04,95.993,95.993,1178799999.0
2007-01-05 06:15:00,95.999,96.042,95.986,96.002,1031799995.0
2007-01-05 06:20:00,95.989,96.001,95.949,95.954,1167299992.0
2007-01-05 06:25:00,95.941,96.0,95.941,95.98,1096099989.0
2007-01-05 06:30:00,95.975,95.997,95.924,95.943,1035400005.0
2007-01-05 06:35:00,95.963,95.977,95.929,95.963,978100009.0
2007-01-05 06:40:00,95.971,95.983,95.947,95.964,1156200001.0
2007-01-05 06:45:00,95.965,96.004,95.944,95.998,900999997.0
2007-01-05 06:50:00,95.981,95.999,95.959,95.967,913000001.0
2007-01-05 06:55:00,95.97,95.992,95.945,95.971,974300000.0
2007-01-05 07:00:00,95.961,95.997,95.947,95.982,877899999.0
2007-01-05 07:05:00,95.989,95.995,95.951,95.955,1198099992.0
2007-01-05 07:10:00,95.963,96.004,95.961,95.974,1148799993.0
2007-01-05 07:15:00,95.978,96.006,95.969,95.982,1006299997.0
2007-01-05 07:20:00,95.986,96.037,95.982,96.023,1002099992.0
2007-01-05 07:25:00,96.023,96.039,95.973,95.999,987499999.0
2007-01-05 07:30:00,96.002,96.039,95.996,96.016,839900001.0
2007-01-05 07:35:00,96.007,96.058,96.006,96.024,1228399989.0
2007-01-05 07:40:00,96.041,96.059,96.012,96.046,1238099988.0
2007-01-05 07:45:00,96.046,96.066,96.018,96.051,754900002.0
2007-01-05 07:50:00,96.04,96.059,96.018,96.048,847099994.0
2007-01-05 07:55:00,96.051,96.065,96.017,96.037,1158400001.0
2007-01-05 08:00:00,96.056,96.094,96.037,96.08,1215899999.0
2007-01-05 08:05:00,96.083,96.098,96.064,96.084,1179800001.0
2007-01-05 08:10:00,96.079,96.093,96.033,96.055,1297199991.0
2007-01-05 08:15:00,96.077,96.082,96.028,96.054,899299990.0
2007-01-05 08:20:00,96.075,96.078,96.038,96.067,840000000.0
2007-01-05 08:25:00,96.04,96.081,96.036,96.049,1196999986.0
2007-01-05 08:30:00,96.051,96.081,96.036,96.059,1088500001.0
2007-01-05 08:35:00,96.064,96.087,96.043,96.069,1421300003.0
2007-01-05 08:40:00,96.095,96.147,96.065,96.128,1003500000.0
2007-01-05 08:45:00,96.139,96.171,96.094,96.143,1020499997.0
2007-01-05 08:50:00,96.1,96.162,96.1,96.127,924199997.0
2007-01-05 08:55:00,96.119,96.173,96.105,96.139,1260400004.0
2007-01-05 09:00:00,96.139,96.165,96.108,96.122,1357899992.0
2007-01-05 09:05:00,96.103,96.128,96.013,96.067,1190400003.0
2007-01-05 09:10:00,96.068,96.092,96.028,96.046,1079299997.0
2007-01-05 09:15:00,96.081,96.158,96.049,96.138,1374799994.0
2007-01-05 09:20:00,96.132,96.156,96.112,96.139,1269899998.0
2007-01-05 09:25:00,96.122,96.214,96.092,96.201,1334200005.0
2007-01-05 09:30:00,96.214,96.268,96.189,96.248,1272899987.0
2007-01-05 09:35:00,96.247,96.3,96.237,96.29,1435099994.0
2007-01-05 09:40:00,96.291,96.33,96.271,96.289,1030099996.0
2007-01-05 09:45:00,96.294,96.322,96.285,96.295,1177499999.0
2007-01-05 09:50:00,96.288,96.367,96.282,96.339,1436000001.0
2007-01-05 09:55:00,96.362,96.411,96.342,96.38,1082899994.0
2007-01-05 10:00:00,96.366,96.387,96.346,96.364,1142999994.0
2007-01-05 10:05:00,96.362,96.382,96.328,96.382,999599993.0
2007-01-05 10:10:00,96.35,96.372,96.327,96.352,1332900001.0
2007-01-05 10:15:00,96.373,96.373,96.25,96.276,993399996.0
2007-01-05 10:20:00,96.258,96.276,96.118,96.137,1086599998.0
2007-01-05 10:25:00,96.104,96.162,96.09,96.118,1135300001.0
2007-01-05 10:30:00,96.112,96.112,96.02,96.067,802599995.0
2007-01-05 10:35:00,96.086,96.093,95.995,96.023,1294699995.0
2007-01-05 10:40:00,96.002,96.072,95.997,96.019,1179199994.0
2007-01-05 10:45:00,96.053,96.083,96.023,96.027,950100001.0
2007-01-05 10:50:00,96.041,96.059,95.989,96.04,924400001.0
2007-01-05 10:55:00,96.059,96.075,96.01,96.022,1140599988.0
2007-01-05 11:00:00,96.028,96.036,95.936,95.965,884700000.0
2007-01-05 11:05:00,95.942,96.025,95.942,95.992,1365800001.0
2007-01-05 11:10:00,96.002,96.045,95.991,96.009,1193499990.0
2007-01-05 11:15:00,96.015,96.047,95.981,96.038,1200699986.0
2007-01-05 11:20:00,96.033,96.113,96.023,96.065,1084499992.0
2007-01-05 11:25:00,96.083,96.125,96.06,96.1,1451399993.0
2007-01-05 11:30:00,96.103,96.18,96.1,96.176,1189099994.0
2007-01-05 11:35:00,96.162,96.202,96.11,96.202,1173599996.0
2007-01-05 11:40:00,96.195,96.228,96.165,96.192,1249000001.0
2007-01-05 11:45:00,96.185,96.219,96.142,96.142,1443799992.0
2007-01-05 11:50:00,96.13,96.187,96.13,96.157,1252800007.0
2007-01-05 11:55:00,96.16,96.205,96.133,96.184,1286999996.0
2007-01-05 12:00:00,96.164,96.21,96.151,96.21,1274099996.0
2007-01-05 12:05:00,96.205,96.256,96.154,96.23,1415799995.0
2007-01-05 12:10:00,96.225,96.246,96.198,96.212,1180699999.0
2007-01-05 12:15:00,96.217,96.247,96.189,96.239,964899997.0
2007-01-05 12:20:00,96.236,96.253,96.197,96.21,932599995.0
2007-01-05 12:25:00,96.183,96.22,96.18,96.194,1224399994.0
2007-01-05 12:30:00,96.17,96.222,96.17,96.195,1058300002.0
2007-01-05 12:35:00,96.19,96.235,96.167,96.228,1126600002.0
2007-01-05 12:40:00,96.22,96.234,96.186,96.218,1185399992.0
2007-01-05 12:45:00,96.215,96.215,96.153,96.177,1292399999.0
2007-01-05 12:50:00,96.189,96.202,96.138,96.173,1008000000.0
2007-01-05 12:55:00,96.174,96.229,96.169,96.175,1180000000.0
2007-01-05 13:00:00,96.207,96.22,96.17,96.176,1496800003.0
2007-01-05 13:05:00,96.172,96.197,96.142,96.17,1261700008.0
2007-01-05 13:10:00,96.182,96.202,96.169,96.169,1410200000.0
2007-01-05 13:15:00,96.169,96.194,96.118,96.139,1212000009.0
2007-01-05 13:20:00,96.148,96.157,96.106,96.134,1113799991.0
2007-01-05 13:25:00,96.138,96.163,96.113,96.13,1071199999.0
2007-01-05 13:30:00,96.139,96.181,96.114,96.152,913599995.0
2007-01-05 13:35:00,96.144,96.177,96.132,96.166,1104600006.0
2007-01-05 13:40:00,96.149,96.165,96.096,96.128,952999997.0
2007-01-05 13:45:00,96.111,96.151,96.086,96.121,1070799993.0
2007-01-05 13:50:00,96.121,96.125,96.08,96.125,1292699995.0
2007-01-05 13:55:00,96.132,96.158,96.088,96.129,942200003.0
2007-01-05 14:00:00,96.134,96.19,96.119,96.178,1118199990.0
2007-01-05 14:05:00,96.18,96.204,96.15,96.169,824099988.0
2007-01-05 14:10:00,96.195,96.195,96.105,96.114,959499995.0
2007-01-05 14:15:00,96.121,96.186,96.105,96.154,1086800004.0
2007-01-05 14:20:00,96.146,96.162,96.12,96.15,1289100001.0
2007-01-05 14:25:00,96.15,96.167,96.105,96.164,1226000001.0
2007-01-05 14:30:00,96.146,96.18,96.084,96.138,1089999996.0
2007-01-05 14:35:00,96.173,96.19,96.137,96.145,1060199991.0
2007-01-05 14:40:00,96.163,96.169,96.05,96.07,1158099988.0
2007-01-05 14:45:00,96.029,96.05,95.997,96.013,1001900007.0
2007-01-05 14:50:00,96.017,96.044,95.979,96.018,1291899999.0
2007-01-05 14:55:00,96.016,96.044,95.982,96.012,936400001.0
2007-01-05 15:00:00,96.027,96.043,96.001,96.039,947700000.0
2007-01-05 15:05:00,96.045,96.056,96.003,96.05,1085299996.0
2007-01-05 15:10:00,96.031,96.046,95.975,95.978,1217800001.0
2007-01-05 15:15:00,95.98,96.021,95.943,95.97,1279299996.0
2007-01-05 15:20:00,95.968,96.033,95.947,96.001,1160200007.0
2007-01-05 15:25:00,96.019,96.04,95.924,95.939,1085499996.0
2007-01-05 15:30:00,95.939,95.954,95.653,95.856,1119999987.0
2007-01-05 15:35:00,95.85,95.94,95.835,95.852,1352599991.0
2007-01-05 15:40:00,95.855,95.89,95.803,95.89,888099995.0
2007-01-05 15:45:00,95.905,95.929,95.863,95.88,1167700001.0
2007-01-05 15:50:00,95.863,95.922,95.842,95.842,1160499990.0
2007-01-05 15:55:00,95.881,95.912,95.845,95.886,1031999994.0
2007-01-05 16:00:00,95.888,95.911,95.856,95.884,1166900005.0
2007-01-05 16:05:00,95.909,95.966,95.867,95.966,930199990.0
2007-01-05 16:10:00,95.961,96.003,95.94,95.976,1355000005.0
2007-01-05 16:15:00,95.973,96.072,95.947,96.042,1047300001.0
2007-01-05 16:20:00,96.054,96.088,96.022,96.088,1202199996.0
2007-01-05 16:25:00,96.102,96.104,96.043,96.045,1113300007.0
2007-01-05 16:30:00,96.06,96.094,96.035,96.069,977999999.0
2007-01-05 16:35:00,96.109,96.151,96.074,96.094,1253499993.0
2007-01-05 16:40:00,96.073,96.098,96.055,96.078,1283399997.0
2007-01-05 16:45:00,96.097,96.12,96.058,96.112,1396599988.0
2007-01-05 16:50:00,96.094,96.128,96.063,96.108,1292800004.0
2007-01-05 16:55:00,96.098,96.107,95.98,95.98,1031000004.0
2007-01-05 17:00:00,95.949,96.014,95.946,95.967,791599999.0
2007-01-05 17:05:00,95.999,95.999,95.927,95.973,1334099989.0
2007-01-05 17:10:00,95.956,95.997,95.926,95.997,1051899993.0
2007-01-05 17:15:00,95.985,96.023,95.958,95.993,1097699995.0
2007-01-05 17:20:00,95.975,95.998,95.937,95.952,898999993.0
2007-01-05 17:25:00,95.951,95.973,95.924,95.947,896299994.0
2007-01-05 17:30:00,95.942,95.955,95.902,95.941,1377199999.0
2007-01-05 17:35:00,95.941,95.941,95.883,95.896,1139699996.0
2007-01-05 17:40:00,95.912,95.938,95.893,95.921,1231299997.0
2007-01-05 17:45:00,95.918,95.971,95.906,95.924,975399996.0
2007-01-05 17:50:00,95.934,95.96,95.905,95.917,1067899991.0
2007-01-05 17:55:00,95.921,95.921,95.826,95.836,1296699997.0
2007-01-05 18:00:00,95.852,96.05,95.841,96.05,7939999958.0
2007-01-05 18:05:00,96.04,96.05,95.849,95.865,9557999950.0
2007-01-05 18:10:00,95.864,96.05,95.851,96.05,7076199987.0
2007-01-05 18:15:00,96.04,96.05,95.904,96.05,6872300003.0
2007-01-05 18:20:00,95.929,96.09,95.921,96.07,9172899959.0
2007-01-05 18:25:00,95.932,95.976,95.901,95.961,7727499982.0
2007-01-05 18:30:00,95.957,96.06,95.942,95.983,8369499983.0
2007-01-05 18:35:00,95.972,96.053,95.955,96.02,5199699956.0
2007-01-05 18:40:00,96.031,96.069,96.009,96.034,5082699999.0
2007-01-05 18:45:00,96.011,96.038,95.993,96.025,3060099996.0
2007-01-05 18:50:00,95.996,96.055,95.996,96.03,6921299999.0
2007-01-05 18:55:00,96.033,96.044,95.991,96.014,4994199985.0
2007-01-05 19:00:00,96.02,96.058,96.004,96.051,2006400001.0
2007-01-05 19:05:00,96.044,96.062,95.98,96.045,5369299983.0
2007-01-05 19:10:00,96.038,96.057,96.012,96.057,1625399990.0
2007-01-05 19:15:00,96.057,96.059,96.004,96.042,3865600001.0
2007-01-05 19:20:00,96.055,96.086,96.019,96.08,4244399982.0
2007-01-05 19:25:00,96.08,96.089,96.047,96.06,5426999993.0
2007-01-05 19:30:00,96.078,96.096,96.038,96.05,4695199973.0
2007-01-05 19:35:00,96.031,96.053,96.001,96.008,3530999994.0
2007-01-05 19:40:00,96.005,96.046,95.995,96.001,4158799992.0
2007-01-05 19:45:00,95.992,96.03,95.975,96.03,3436900001.0
2007-01-05 19:50:00,96.033,96.041,96.006,96.034,2721099996.0
2007-01-05 19:55:00,96.014,96.04,96.004,96.01,3273299981.0
2007-01-05 20:00:00,96.018,96.056,96.007,96.052,2250899988.0
2007-01-05 20:05:00,96.05,96.056,96.014,96.03,2734099999.0
2007-01-05 20:10:00,96.047,96.047,95.977,96.009,5027799961.0
2007-01-05 20:15:00,96.018,96.036,95.96,95.974,4755999988.0
2007-01-05 20:20:00,95.992,96.002,95.954,95.982,4114399995.0
2007-01-05 20:25:00,95.992,96.04,95.95,96.03,5724800026.0
2007-01-05 20:30:00,96.02,96.044,95.988,96.032,6518100006.0
2007-01-05 20:35:00,96.033,96.065,96.012,96.022,4142899992.0
2007-01-05 20:40:00,96.033,96.041,95.999,96.01,5695000011.0
2007-01-05 20:45:00,96.026,96.047,96.01,96.035,4897699989.0
2007-01-05 20:50:00,96.032,96.045,96.004,96.027,4245899990.0
2007-01-05 20:55:00,96.033,96.055,95.97,96.03,7708199972.0
2007-01-05 21:00:00,96.033,96.074,95.97,96.052,4669199994.0
2007-01-05 21:05:00,96.047,96.095,96.022,96.081,2271599998.0
2007-01-05 21:10:00,96.079,96.083,96.048,96.076,3266699984.0
2007-01-05 21:15:00,96.075,96.089,96.031,96.055,4704699987.0
2007-01-05 21:20:00,96.057,96.062,96.01,96.045,6796599974.0
2007-01-05 21:25:00,96.055,96.067,96.005,96.023,3384000000.0
2007-01-05 21:30:00,96.025,96.032,95.992,96.008,2804699994.0
2007-01-05 21:35:00,96.01,96.032,95.989,96.025,1782500008.0
2007-01-05 21:40:00,96.027,96.033,95.974,95.992,3271999992.0
2007-01-05 21:45:00,95.998,96.008,95.926,95.953,3417800001.0
2007-01-05 21:50:00,95.958,95.99,95.954,95.97,1983500006.0
2007-01-05 21:55:00,95.987,95.995,95.935,95.94,1719799991.0
2007-01-05 22:00:00,95.949,95.985,95.934,95.962,3388399984.0
2007-01-05 22:05:00,95.956,95.967,95.924,95.939,1206299989.0
2007-01-05 22:10:00,95.949,96.004,95.938,95.998,1756900003.0
2007-01-05 22:15:00,95.989,96.01,95.968,95.972,1786699996.0
2007-01-05 22:20:00,95.995,96.003,95.967,95.998,1205299992.0
2007-01-05 22:25:00,95.98,96.003,95.957,95.981,1766999994.0
2007-01-05 22:30:00,95.975,96.005,95.964,95.994,1690199998.0
2007-01-05 22:35:00,96.0,96.012,95.966,95.993,1494499981.0
2007-01-05 22:40:00,95.995,96.006,95.968,95.972,1905500006.0
2007-01-05 22:45:00,95.998,95.998,95.94,95.958,2161999995.0
2007-01-05 22:50:00,95.977,95.979,95.912,95.973,1570999996.0
2007-01-05 22:55:00,95.975,95.992,95.918,95.926,1171299997.0
2007-01-05 23:00:00,95.99,96.006,95.939,95.955,1059699998.0
2007-01-05 23:05:00,95.973,95.977,95.923,95.956,1085799995.0
2007-01-05 23:10:00,95.96,95.961,95.919,95.924,1333000000.0
2007-01-05 23:15:00,95.933,95.95,95.891,95.935,1002399997.0
2007-01-05 23:20:00,95.928,95.968,95.914,95.962,1178299995.0
2007-01-05 23:25:00,95.947,95.977,95.932,95.942,1051200002.0
2007-01-05 23:30:00,95.951,95.965,95.917,95.948,914699996.0
2007-01-05 23:35:00,95.945,95.969,95.905,95.935,1117900003.0
2007-01-05 23:40:00,95.963,96.0,95.946,95.996,1133799992.0
2007-01-05 23:45:00,95.969,95.997,95.946,95.976,940199996.0
2007-01-05 23:50:00,95.942,95.977,95.918,95.964,896699999.0
2007-01-05 23:55:00,95.945,95.988,95.908,95.927,1062399998.0
2007-01-08 00:00:00,95.982,96.025,95.944,96.002,960099999.0
2007-01-08 00:05:00,95.98,96.022,95.945,95.945,1152499990.0
2007-01-08 00:10:00,96.013,96.024,95.971,95.976,1240599988.0
2007-01-08 00:15:00,95.974,96.048,95.962,95.998,1252499998.0
2007-01-08 00:20:00,96.013,96.052,95.98,96.03,916700001.0
2007-01-08 00:25:00,96.038,96.051,95.994,96.023,946499995.0
2007-01-08 00:30:00,96.055,96.064,95.996,96.014,1359299985.0
2007-01-08 00:35:00,96.038,96.057,96.001,96.035,1330899987.0
2007-01-08 00:40:00,96.045,96.079,96.003,96.052,1307399996.0
2007-01-08 00:45:00,96.032,96.063,95.997,96.041,1274699993.0
2007-01-08 00:50:00,96.05,96.077,96.012,96.029,1094799996.0
2007-01-08 00:55:00,96.032,96.073,95.951,96.032,1175699994.0
2007-01-08 01:00:00,96.037,96.082,95.995,96.035,1008600003.0
2007-01-08 01:05:00,96.036,96.036,95.954,95.99,944900001.0
2007-01-08 01:10:00,95.982,95.988,95.912,95.921,1109499992.0
2007-01-08 01:15:00,95.962,95.982,95.914,95.952,1055499992.0
2007-01-08 01:20:00,95.978,95.986,95.93,95.959,1292600000.0
2007-01-08 01:25:00,95.971,95.972,95.885,95.919,1222799995.0
2007-01-08 01:30:00,95.948,95.973,95.921,95.94,1172300006.0
2007-01-08 01:35:00,95.939,95.966,95.915,95.943,1118999992.0
2007-01-08 01:40:00,95.943,95.97,95.902,95.951,1024600005.0
2007-01-08 01:45:00,95.964,95.974,95.918,95.943,1168799989.0
2007-01-08 01:50:00,95.951,95.964,95.921,95.932,1337500000.0
2007-01-08 01:55:00,95.941,95.953,95.912,95.924,1270499991.0
2007-01-08 02:00:00,95.92,95.952,95.864,95.886,768499996.0
2007-01-08 02:05:00,95.875,95.883,95.822,95.836,950600002.0
2007-01-08 02:10:00,95.842,95.845,95.813,95.816,1026299994.0
2007-01-08 02:15:00,95.803,95.828,95.761,95.815,1179099990.0
2007-01-08 02:20:00,95.802,95.825,95.784,95.812,1458099986.0
2007-01-08 02:25:00,95.817,95.823,95.787,95.82,1094099995.0
2007-01-08 02:30:00,95.809,95.852,95.791,95.824,1019499993.0
2007-01-08 02:35:00,95.835,95.835,95.733,95.745,1263200004.0
2007-01-08 02:40:00,95.754,95.781,95.695,95.715,1425799990.0
2007-01-08 02:45:00,95.723,95.751,95.703,95.715,913899999.0
2007-01-08 02:50:00,95.711,95.711,95.645,95.68,1130099995.0
2007-01-08 02:55:00,95.68,95.711,95.639,95.645,1344599990.0
2007-01-08 03:00:00,95.647,95.707,95.637,95.687,1449799991.0
2007-01-08 03:05:00,95.7,95.715,95.658,95.674,1010199999.0
2007-01-08 03:10:00,95.681,95.723,95.656,95.694,1400000000.0
2007-01-08 03:15:00,95.697,95.723,95.682,95.693,931899999.0
2007-01-08 03:20:00,95.695,95.726,95.686,95.714,1166900012.0
2007-01-08 03:25:00,95.709,95.724,95.675,95.688,1146999997.0
2007-01-08 03:30:00,95.716,95.729,95.677,95.677,1230199997.0
2007-01-08 03:35:00,95.674,95.721,95.674,95.687,994399996.0
2007-01-08 03:40:00,95.697,95.697,95.641,95.674,1220300000.0
2007-01-08 03:45:00,95.67,95.691,95.639,95.676,1212399994.0
2007-01-08 03:50:00,95.647,95.697,95.642,95.689,1183399996.0
2007-01-08 03:55:00,95.679,95.699,95.648,95.658,1311099995.0
2007-01-08 04:00:00,95.674,95.691,95.651,95.673,728100002.0
2007-01-08 04:05:00,95.69,95.696,95.643,95.668,974000003.0
2007-01-08 04:10:00,95.678,95.702,95.672,95.679,929200003.0
2007-01-08 04:15:00,95.683,95.708,95.653,95.672,1096599997.0
2007-01-08 04:20:00,95.656,95.696,95.656,95.684,1054600002.0
2007-01-08 04:25:00,95.693,95.698,95.657,95.667,744199993.0
2007-01-08 04:30:00,95.677,95.685,95.645,95.683,966299996.0
2007-01-08 04:35:00,95.671,95.704,95.661,95.662,1022900000.0
2007-01-08 04:40:00,95.67,95.694,95.667,95.67,975999997.0
2007-01-08 04:45:00,95.682,95.714,95.658,95.669,868899995.0
2007-01-08 04:50:00,95.685,95.702,95.638,95.638,924099999.0
2007-01-08 04:55:00,95.638,95.689,95.631,95.65,659499998.0
2007-01-08 05:00:00,95.649,95.698,95.647,95.693,1055900000.0
2007-01-08 05:05:00,95.675,95.705,95.64,95.695,1417099990.0
2007-01-08 05:10:00,95.675,95.702,95.662,95.7,869600001.0
2007-01-08 05:15:00,95.689,95.714,95.653,95.663,1124200003.0
2007-01-08 05:20:00,95.683,95.71,95.663,95.683,749399995.0
2007-01-08 05:25:00,95.674,95.696,95.644,95.693,751399994.0
2007-01-08 05:30:00,95.685,95.7,95.666,95.688,833399996.0
2007-01-08 05:35:00,95.678,95.697,95.667,95.675,1069500002.0
2007-01-08 05:40:00,95.678,95.711,95.648,95.686,698500002.0
2007-01-08 05:45:00,95.717,95.771,95.693,95.76,1010399995.0
2007-01-08 05:50:00,95.761,95.779,95.739,95.754,1008600006.0
2007-01-08 05:55:00,95.757,95.776,95.731,95.773,885400000.0
2007-01-08 06:00:00,95.765,95.775,95.728,95.744,1076199996.0
2007-01-08 06:05:00,95.714,95.784,95.695,95.767,1183599999.0
2007-01-08 06:10:00,95.752,95.794,95.752,95.787,807099997.0
2007-01-08 06:15:00,95.762,95.805,95.761,95.797,678300000.0
2007-01-08 06:20:00,95.795,95.812,95.776,95.79,623899993.0
2007-01-08 06:25:00,95.784,95.799,95.747,95.775,1107699993.0
2007-01-08 06:30:00,95.759,95.792,95.754,95.771,698300001.0
2007-01-08 06:35:00,95.76,95.776,95.725,95.749,1162999992.0
2007-01-08 06:40:00,95.738,95.763,95.716,95.743,1043600001.0
2007-01-08 06:45:00,95.744,95.757,95.703,95.73,800199996.0
2007-01-08 06:50:00,95.733,95.759,95.709,95.738,1302099989.0
2007-01-08 06:55:00,95.748,95.751,95.688,95.741,1159700000.0
2007-01-08 07:00:00,95.722,95.754,95.696,95.754,878899996.0
2007-01-08 07:05:00,95.755,95.755,95.705,95.725,929100010.0
2007-01-08 07:10:00,95.729,95.746,95.683,95.698,1150699996.0
2007-01-08 07:15:00,95.707,95.74,95.701,95.715,1118599992.0
2007-01-08 07:20:00,95.718,95.739,95.672,95.701,979099999.0
2007-01-08 07:25:00,95.709,95.737,95.682,95.707,928499998.0
2007-01-08 07:30:00,95.698,95.754,95.698,95.73,1069899995.0
2007-01-08 07:35:00,95.738,95.773,95.737,95.755,975000001.0
2007-01-08 07:40:00,95.762,95.788,95.748,95.78,1002700009.0
2007-01-08 07:45:00,95.755,95.811,95.728,95.742,920899993.0
2007-01-08 07:50:00,95.735,95.762,95.702,95.721,942499999.0
2007-01-08 07:55:00,95.743,95.759,95.706,95.732,874700009.0
2007-01-08 08:00:00,95.725,95.787,95.723,95.782,1218500012.0
2007-01-08 08:05:00,95.749,95.782,95.738,95.772,1059399996.0
2007-01-08 08:10:00,95.74,95.765,95.712,95.75,1014099992.0
2007-01-08 08:15:00,95.739,95.753,95.699,95.741,935099999.0
2007-01-08 08:20:00,95.723,95.743,95.702,95.714,702799999.0
2007-01-08 08:25:00,95.745,95.75,95.66,95.667,1412699992.0
2007-01-08 08:30:00,95.679,95.723,95.66,95.688,836199996.0
2007-01-08 08:35:00,95.693,95.714,95.665,95.676,1120899997.0
2007-01-08 08:40:00,95.667,95.689,95.631,95.631,1177499996.0
2007-01-08 08:45:00,95.673,95.69,95.63,95.672,1016899994.0
2007-01-08 08:50:00,95.639,95.688,95.617,95.665,833799997.0
2007-01-08 08:55:00,95.685,95.685,95.615,95.653,1196999999.0
2007-01-08 09:00:00,95.655,95.68,95.623,95.632,1397099994.0
2007-01-08 09:05:00,95.643,95.704,95.638,95.68,1104399993.0
2007-01-08 09:10:00,95.676,95.695,95.644,95.667,1439699993.0
2007-01-08 09:15:00,95.666,95.677,95.619,95.637,1041199994.0
2007-01-08 09:20:00,95.652,95.682,95.629,95.673,1289699996.0
2007-01-08 09:25:00,95.656,95.703,95.625,95.69,1350799996.0
2007-01-08 09:30:00,95.67,95.696,95.642,95.67,1174399999.0
2007-01-08 09:35:00,95.647,95.693,95.64,95.666,1228799988.0
2007-01-08 09:40:00,95.644,95.703,95.629,95.674,925100002.0
2007-01-08 09:45:00,95.687,95.689,95.647,95.681,1064099998.0
2007-01-08 09:50:00,95.675,95.725,95.67,95.679,1053199999.0
2007-01-08 09:55:00,95.663,95.723,95.635,95.635,1440000004.0
2007-01-08 10:00:00,95.636,95.649,95.572,95.633,1123099996.0
2007-01-08 10:05:00,95.637,95.655,95.606,95.632,1244400006.0
2007-01-08 10:10:00,95.636,95.686,95.619,95.65,1018199998.0
2007-01-08 10:15:00,95.651,95.711,95.618,95.682,1104100000.0
2007-01-08 10:20:00,95.697,95.78,95.674,95.76,1375800003.0
2007-01-08 10:25:00,95.766,95.834,95.739,95.812,1105400000.0
2007-01-08 10:30:00,95.822,95.871,95.779,95.851,1145199993.0
2007-01-08 10:35:00,95.86,95.885,95.843,95.863,1237299996.0
2007-01-08 10:40:00,95.856,95.892,95.821,95.84,1138699996.0
2007-01-08 10:45:00,95.868,95.876,95.814,95.831,1141799999.0
2007-01-08 10:50:00,95.858,95.908,95.83,95.908,1358999998.0
2007-01-08 10:55:00,95.917,95.924,95.853,95.863,1343299998.0
2007-01-08 11:00:00,95.856,95.875,95.827,95.842,1056100001.0
2007-01-08 11:05:00,95.819,95.848,95.771,95.807,1115299994.0
2007-01-08 11:10:00,95.778,95.796,95.716,95.716,1358199997.0
2007-01-08 11:15:00,95.711,95.765,95.711,95.75,999900003.0
2007-01-08 11:20:00,95.751,95.776,95.716,95.728,1333499999.0
2007-01-08 11:25:00,95.731,95.752,95.703,95.731,1184700001.0
2007-01-08 11:30:00,95.711,95.735,95.683,95.718,1433699995.0
2007-01-08 11:35:00,95.706,95.717,95.684,95.71,1096299987.0
2007-01-08 11:40:00,95.709,95.721,95.671,95.713,1402699990.0
2007-01-08 11:45:00,95.709,95.732,95.694,95.717,1113899987.0
2007-01-08 11:50:00,95.719,95.733,95.686,95.721,1182699995.0
2007-01-08 11:55:00,95.718,95.744,95.692,95.717,1154899997.0
2007-01-08 12:00:00,95.718,95.75,95.707,95.727,1296500004.0
2007-01-08 12:05:00,95.717,95.744,95.711,95.733,1090999989.0
2007-01-08 12:10:00,95.714,95.742,95.688,95.729,1345500006.0
2007-01-08 12:15:00,95.738,95.743,95.698,95.72,1372000002.0
2007-01-08 12:20:00,95.735,95.735,95.69,95.692,970800001.0
2007-01-08 12:25:00,95.686,95.71,95.661,95.7,896599997.0
2007-01-08 12:30:00,95.689,95.739,95.666,95.739,766399998.0
2007-01-08 12:35:00,95.736,95.776,95.711,95.768,1084599999.0
2007-01-08 12:40:00,95.742,95.772,95.705,95.72,1019600000.0
2007-01-08 12:45:00,95.712,95.728,95.688,95.704,1297499989.0
2007-01-08 12:50:00,95.715,95.732,95.654,95.714,1061200000.0
2007-01-08 12:55:00,95.713,95.765,95.71,95.732,1219799998.0
2007-01-08 13:00:00,95.755,95.78,95.746,95.772,1605699994.0
2007-01-08 13:05:00,95.775,95.781,95.727,95.755,1310100003.0
2007-01-08 13:10:00,95.753,95.767,95.716,95.755,1307899990.0
2007-01-08 13:15:00,95.738,95.846,95.718,95.837,829100002.0
2007-01-08 13:20:00,95.817,95.9,95.81,95.884,1167499999.0
2007-01-08 13:25:00,95.895,95.907,95.858,95.865,1297199992.0
2007-01-08 13:30:00,95.87,95.905,95.848,95.895,1097399992.0
2007-01-08 13:35:00,95.89,95.916,95.834,95.847,929199996.0
2007-01-08 13:40:00,95.878,95.885,95.823,95.835,978300003.0
2007-01-08 13:45:00,95.832,95.855,95.811,95.838,1073300002.0
2007-01-08 13:50:00,95.805,95.828,95.775,95.805,1488500006.0
2007-01-08 13:55:00,95.791,95.821,95.73,95.774,1228199998.0
2007-01-08 14:00:00,95.773,95.816,95.76,95.797,1171999990.0
2007-01-08 14:05:00,95.804,95.855,95.791,95.829,969699998.0
2007-01-08 14:10:00,95.824,95.832,95.77,95.77,1182699993.0
2007-01-08 14:15:00,95.797,95.839,95.779,95.817,681599999.0
2007-01-08 14:20:00,95.842,95.857,95.802,95.838,1121899994.0
2007-01-08 14:25:00,95.853,95.886,95.831,95.873,663099998.0
2007-01-08 14:30:00,95.868,95.941,95.844,95.898,1037299999.0
2007-01-08 14:35:00,95.927,95.953,95.896,95.933,1043999999.0
2007-01-08 14:40:00,95.951,95.986,95.924,95.965,1161699988.0
2007-01-08 14:45:00,95.951,95.976,95.929,95.95,1062699995.0
2007-01-08 14:50:00,95.953,95.965,95.925,95.932,1146899994.0
2007-01-08 14:55:00,95.938,95.951,95.888,95.914,1144100002.0
2007-01-08 15:00:00,95.934,95.965,95.896,95.965,1292899992.0
2007-01-08 15:05:00,95.982,95.998,95.919,95.922,847099999.0
2007-01-08 15:10:00,95.913,95.923,95.879,95.918,1047599998.0
2007-01-08 15:15:00,95.91,95.923,95.863,95.884,1319799994.0
2007-01-08 15:20:00,95.874,95.898,95.806,95.839,1247999995.0
2007-01-08 15:25:00,95.858,95.88,95.822,95.88,773299995.0
2007-01-08 15:30:00,95.892,95.894,95.855,95.884,1018399995.0
2007-01-08 15:35:00,95.876,95.876,95.801,95.832,1047299996.0
2007-01-08 15:40:00,95.808,95.83,95.79,95.815,1151899996.0
2007-01-08 15:45:00,95.791,95.809,95.722,95.747,1191499996.0
2007-01-08 15:50:00,95.755,95.763,95.703,95.717,1468599993.0
2007-01-08 15:55:00,95.752,95.752,95.662,95.686,1146199989.0
2007-01-08 16:00:00,95.686,95.753,95.668,95.75,1098199993.0
2007-01-08 16:05:00,95.733,95.787,95.721,95.777,777899996.0
2007-01-08 16:10:00,95.75,95.788,95.721,95.773,760900003.0
2007-01-08 16:15:00,95.774,95.802,95.734,95.778,898899989.0
2007-01-08 16:20:00,95.771,95.816,95.756,95.814,1210999998.0
2007-01-08 16:25:00,95.818,95.85,95.794,95.817,981499995.0
2007-01-08 16:30:00,95.833,95.861,95.815,95.841,1117299998.0
2007-01-08 16:35:00,95.82,95.845,95.801,95.815,1206799992.0
2007-01-08 16:40:00,95.821,95.836,95.762,95.785,1444400001.0
2007-01-08 16:45:00,95.792,95.808,95.751,95.788,1067899988.0
2007-01-08 16:50:00,95.762,95.799,95.739,95.77,1057399993.0
2007-01-08 16:55:00,95.778,95.8,95.726,95.738,1302799989.0
2007-01-08 17:00:00,95.734,95.804,95.717,95.789,996699996.0
2007-01-08 17:05:00,95.792,95.841,95.789,95.806,1378999999.0
2007-01-08 17:10:00,95.809,95.823,95.784,95.809,947399995.0
2007-01-08 17:15:00,95.814,95.848,95.797,95.811,1393300002.0
2007-01-08 17:20:00,95.817,95.851,95.809,95.842,1010599993.0
2007-01-08 17:25:00,95.829,95.853,95.811,95.828,1022799998.0
2007-01-08 17:30:00,95.818,95.853,95.808,95.824,1058200001.0
2007-01-08 17:35:00,95.843,95.85,95.807,95.829,887899998.0
2007-01-08 17:40:00,95.852,95.865,95.82,95.851,1180399995.0
2007-01-08 17:45:00,95.862,95.875,95.811,95.843,1392899986.0
2007-01-08 17:50:00,95.858,95.916,95.854,95.899,962100000.0
2007-01-08 17:55:00,95.889,95.901,95.825,95.825,928299991.0
2007-01-08 18:00:00,95.823,95.91,95.815,95.87,8631899988.0
2007-01-08 18:05:00,95.88,95.93,95.812,95.845,9950799986.0
2007-01-08 18:10:00,95.84,95.9,95.833,95.89,7046899991.0
2007-01-08 18:15:00,95.88,95.89,95.819,95.83,7193099964.0
2007-01-08 18:20:00,95.819,95.92,95.804,95.92,8868599958.0
2007-01-08 18:25:00,95.91,95.92,95.817,95.861,7699599969.0
2007-01-08 18:30:00,95.848,95.92,95.829,95.849,8641999991.0
2007-01-08 18:35:00,95.829,95.854,95.789,95.845,5582699987.0
2007-01-08 18:40:00,95.828,95.855,95.8,95.8,5098199980.0
2007-01-08 18:45:00,95.817,95.876,95.791,95.855,3152899999.0
2007-01-08 18:50:00,95.823,95.854,95.807,95.824,6560399993.0
2007-01-08 18:55:00,95.851,95.888,95.835,95.842,4374199973.0
2007-01-08 19:00:00,95.849,95.905,95.849,95.864,1822699987.0
2007-01-08 19:05:00,95.881,95.929,95.868,95.91,5852100000.0
2007-01-08 19:10:00,95.91,95.92,95.861,95.89,2139899993.0
2007-01-08 19:15:00,95.89,95.902,95.858,95.874,4362599983.0
2007-01-08 19:20:00,95.864,95.921,95.843,95.912,4271099986.0
2007-01-08 19:25:00,95.914,95.914,95.863,95.872,5663499991.0
2007-01-08 19:30:00,95.893,95.942,95.88,95.92,4365000003.0
2007-01-08 19:35:00,95.897,95.92,95.873,95.885,3200999989.0
2007-01-08 19:40:00,95.882,95.914,95.871,95.89,4213999996.0
2007-01-08 19:45:00,95.898,95.92,95.861,95.897,2781799990.0
2007-01-08 19:50:00,95.916,95.939,95.895,95.902,2797399990.0
2007-01-08 19:55:00,95.898,95.939,95.881,95.919,3473099984.0
2007-01-08 20:00:00,95.934,95.943,95.907,95.922,2552499988.0
2007-01-08 20:05:00,95.918,95.931,95.875,95.909,2989399999.0
2007-01-08 20:10:00,95.905,95.922,95.871,95.894,4827699979.0
2007-01-08 20:15:00,95.918,95.936,95.884,95.92,4460599990.0
2007-01-08 20:20:00,95.94,95.947,95.901,95.924,4111799985.0
2007-01-08 20:25:00,95.941,95.943,95.908,95.943,4520199973.0
2007-01-08 20:30:00,95.99,96.0,95.905,95.949,4709399992.0
2007-01-08 20:35:00,95.943,95.954,95.91,95.943,4212000007.0
2007-01-08 20:40:00,95.928,95.953,95.89,95.92,5606699990.0
2007-01-08 20:45:00,95.918,95.949,95.894,95.931,5241699992.0
2007-01-08 20:50:00,95.943,96.027,95.915,96.021,4249999996.0
2007-01-08 20:55:00,96.02,96.04,95.984,96.012,7909699975.0
2007-01-08 21:00:00,95.99,96.023,95.953,95.975,2843099974.0
2007-01-08 21:05:00,95.944,96.018,95.937,95.987,2407299996.0
2007-01-08 21:10:00,95.992,96.0,95.936,95.977,3282499994.0
2007-01-08 21:15:00,95.979,96.03,95.975,96.005,4951599978.0
2007-01-08 21:20:00,95.996,96.01,95.954,95.992,6611999981.0
2007-01-08 21:25:00,95.987,96.009,95.963,95.982,2936199977.0
2007-01-08 21:30:00,95.998,96.017,95.964,96.0,2884899983.0
2007-01-08 21:35:00,96.0,96.017,95.977,96.013,1819400001.0
2007-01-08 21:40:00,95.996,96.047,95.977,96.03,3506100004.0
2007-01-08 21:45:00,96.031,96.049,95.991,96.018,3325499994.0
2007-01-08 21:50:00,96.009,96.033,95.976,95.976,1606099995.0
2007-01-08 21:55:00,95.985,96.013,95.971,95.982,1605799981.0
2007-01-08 22:00:00,95.977,96.0,95.952,95.971,3953099980.0
2007-01-08 22:05:00,95.985,95.997,95.956,95.966,1104699993.0
2007-01-08 22:10:00,95.975,95.995,95.929,95.952,1458099996.0
2007-01-08 22:15:00,95.954,95.984,95.937,95.959,1740199990.0
2007-01-08 22:20:00,95.968,95.989,95.955,95.985,1116800000.0
2007-01-08 22:25:00,95.983,96.0,95.957,95.981,1705700001.0
2007-01-08 22:30:00,95.99,95.996,95.955,95.962,1796100000.0
2007-01-08 22:35:00,95.972,96.004,95.96,95.982,1581899991.0
2007-01-08 22:40:00,95.977,95.997,95.96,95.98,1888799997.0
2007-01-08 22:45:00,95.985,96.001,95.942,95.988,2236499995.0
2007-01-08 22:50:00,95.987,96.001,95.934,95.965,1556799991.0
2007-01-08 22:55:00,96.003,96.005,95.923,95.929,1074399996.0
2007-01-08 23:00:00,96.001,96.011,95.972,95.992,1267899998.0
2007-01-08 23:05:00,95.946,96.009,95.946,96.001,1105800000.0
2007-01-08 23:10:00,95.992,96.015,95.973,95.991,1049500004.0
2007-01-08 23:15:00,96.002,96.013,95.962,95.987,1104899996.0
2007-01-08 23:20:00,96.008,96.025,95.981,95.994,981799984.0
2007-01-08 23:25:00,96.014,96.024,95.959,95.968,1339999983.0
2007-01-08 23:30:00,96.004,96.023,95.981,96.005,1136999995.0
2007-01-08 23:35:00,96.023,96.041,95.996,96.016,1090599998.0
2007-01-08 23:40:00,96.023,96.047,95.98,96.002,1260199996.0
2007-01-08 23:45:00,96.035,96.059,96.01,96.033,1020799993.0
2007-01-08 23:50:00,96.011,96.051,96.008,96.04,1240399996.0
2007-01-08 23:55:00,96.022,96.06,96.015,96.025,703500001.0
2007-01-09 00:00:00,96.019,96.042,95.981,96.02,992099997.0
2007-01-09 00:05:00,96.026,96.042,95.986,96.022,1243899996.0
2007-01-09 00:10:00,96.016,96.053,96.006,96.052,1120299992.0
2007-01-09 00:15:00,96.049,96.073,96.025,96.041,618699998.0
2007-01-09 00:20:00,96.04,96.065,96.01,96.032,1108599999.0
2007-01-09 00:25:00,96.035,96.078,96.022,96.069,996799989.0
2007-01-09 00:30:00,96.034,96.082,96.015,96.038,774000002.0
2007-01-09 00:35:00,96.038,96.102,96.018,96.065,1211899999.0
2007-01-09 00:40:00,96.074,96.113,96.049,96.071,1308999994.0
2007-01-09 00:45:00,96.103,96.115,96.071,96.089,1117899992.0
2007-01-09 00:50:00,96.095,96.116,96.082,96.109,858699999.0
2007-01-09 00:55:00,96.096,96.124,96.072,96.099,1106700001.0
2007-01-09 01:00:00,96.105,96.121,96.062,96.09,902499986.0
2007-01-09 01:05:00,96.081,96.109,96.066,96.105,993200001.0
2007-01-09 01:10:00,96.095,96.111,96.072,96.074,1153399995.0
2007-01-09 01:15:00,96.102,96.106,96.066,96.095,815700004.0
2007-01-09 01:20:00,96.066,96.113,96.053,96.08,1177700017.0
2007-01-09 01:25:00,96.086,96.122,96.054,96.079,1050600001.0
2007-01-09 01:30:00,96.108,96.108,96.054,96.067,912399997.0
2007-01-09 01:35:00,96.067,96.083,96.028,96.053,919899994.0
2007-01-09 01:40:00,96.04,96.069,96.029,96.051,1481499996.0
2007-01-09 01:45:00,96.058,96.074,96.023,96.038,1291000002.0
2007-01-09 01:50:00,96.025,96.096,96.025,96.057,1136799998.0
2007-01-09 01:55:00,96.065,96.086,96.029,96.071,1535699993.0
2007-01-09 02:00:00,96.097,96.134,96.063,96.123,1148199994.0
2007-01-09 02:05:00,96.113,96.136,96.093,96.124,1161700002.0
2007-01-09 02:10:00,96.134,96.186,96.114,96.165,1333300002.0
2007-01-09 02:15:00,96.168,96.203,96.15,96.195,1420899992.0
2007-01-09 02:20:00,96.174,96.206,96.163,96.179,1182100001.0
2007-01-09 02:25:00,96.186,96.198,96.151,96.186,1284299991.0
2007-01-09 02:30:00,96.18,96.213,96.154,96.174,1148400003.0
2007-01-09 02:35:00,96.185,96.209,96.16,96.185,1021600001.0
2007-01-09 02:40:00,96.163,96.215,96.158,96.215,1398800000.0
2007-01-09 02:45:00,96.181,96.229,96.168,96.195,1271900001.0
2007-01-09 02:50:00,96.197,96.21,96.15,96.16,908600003.0
2007-01-09 02:55:00,96.158,96.221,96.147,96.202,1038899998.0
2007-01-09 03:00:00,96.213,96.26,96.213,96.227,1449499992.0
2007-01-09 03:05:00,96.238,96.261,96.213,96.235,1325600001.0
2007-01-09 03:10:00,96.223,96.255,96.218,96.241,1244099999.0
2007-01-09 03:15:00,96.24,96.285,96.225,96.244,861099997.0
2007-01-09 03:20:00,96.243,96.277,96.235,96.256,1198299994.0
2007-01-09 03:25:00,96.276,96.287,96.244,96.262,853999998.0
2007-01-09 03:30:00,96.286,96.29,96.237,96.247,1182700004.0
2007-01-09 03:35:00,96.247,96.285,96.231,96.24,1041600009.0
2007-01-09 03:40:00,96.24,96.286,96.228,96.268,1128399995.0
2007-01-09 03:45:00,96.23,96.276,96.218,96.244,1249100003.0
2007-01-09 03:50:00,96.221,96.239,96.193,96.225,1202599994.0
2007-01-09 03:55:00,96.223,96.232,96.168,96.178,966499993.0
2007-01-09 04:00:00,96.183,96.183,96.126,96.17,905800000.0
2007-01-09 04:05:00,96.165,96.178,96.134,96.146,1155199996.0
2007-01-09 04:10:00,96.154,96.189,96.142,96.168,1205300005.0
2007-01-09 04:15:00,96.174,96.189,96.147,96.166,979999997.0
2007-01-09 04:20:00,96.158,96.201,96.133,96.172,1304600000.0
2007-01-09 04:25:00,96.181,96.181,96.129,96.154,1027099993.0
2007-01-09 04:30:00,96.179,96.183,96.14,96.178,1047499994.0
2007-01-09 04:35:00,96.169,96.196,96.149,96.168,861200000.0
2007-01-09 04:40:00,96.172,96.179,96.132,96.146,1125000003.0
2007-01-09 04:45:00,96.147,96.154,96.098,96.134,962099996.0
2007-01-09 04:50:00,96.121,96.144,96.091,96.115,1268099999.0
2007-01-09 04:55:00,96.114,96.154,96.096,96.127,1304299994.0
2007-01-09 05:00:00,96.13,96.168,96.102,96.136,879099992.0
2007-01-09 05:05:00,96.134,96.168,96.12,96.138,1224599992.0
2007-01-09 05:10:00,96.156,96.17,96.13,96.17,1251699997.0
2007-01-09 05:15:00,96.157,96.201,96.139,96.184,1050700001.0
2007-01-09 05:20:00,96.189,96.233,96.185,96.218,988200000.0
2007-01-09 05:25:00,96.228,96.237,96.192,96.228,990099992.0
2007-01-09 05:30:00,96.212,96.226,96.171,96.203,779499996.0
2007-01-09 05:35:00,96.204,96.222,96.185,96.188,802799999.0
2007-01-09 05:40:00,96.184,96.227,96.175,96.217,1023900003.0
2007-01-09 05:45:00,96.215,96.221,96.097,96.138,909100000.0
2007-01-09 05:50:00,96.155,96.184,96.133,96.155,1044899992.0
2007-01-09 05:55:00,96.156,96.19,96.133,96.171,1123800003.0
2007-01-09 06:00:00,96.156,96.202,96.149,96.183,1024599999.0
2007-01-09 06:05:00,96.192,96.197,96.151,96.197,1382699994.0
2007-01-09 06:10:00,96.187,96.193,96.148,96.177,1155399996.0
2007-01-09 06:15:00,96.174,96.197,96.158,96.181,999700005.0
2007-01-09 06:20:00,96.193,96.196,96.162,96.183,924700004.0
2007-01-09 06:25:00,96.154,96.191,96.143,96.175,929200000.0
2007-01-09 06:30:00,96.159,96.183,96.142,96.153,1041800002.0
2007-01-09 06:35:00,96.171,96.183,96.135,96.176,936799992.0
2007-01-09 06:40:00,96.184,96.193,96.144,96.175,973799995.0
2007-01-09 06:45:00,96.157,96.208,96.156,96.157,1163200002.0
2007-01-09 06:50:00,96.158,96.19,96.132,96.168,1060899995.0
2007-01-09 06:55:00,96.175,96.182,96.146,96.151,1330599996.0
2007-01-09 07:00:00,96.158,96.167,96.115,96.142,1212499997.0
2007-01-09 07:05:00,96.135,96.156,96.112,96.122,888399994.0
2007-01-09 07:10:00,96.132,96.141,96.076,96.093,1407499992.0
2007-01-09 07:15:00,96.105,96.12,96.076,96.077,1004299990.0
2007-01-09 07:20:00,96.087,96.106,96.067,96.1,1035000000.0
2007-01-09 07:25:00,96.075,96.107,96.059,96.103,1186999997.0
2007-01-09 07:30:00,96.111,96.117,96.07,96.089,1063100002.0
2007-01-09 07:35:00,96.082,96.107,96.073,96.077,1065599996.0
2007-01-09 07:40:00,96.085,96.106,96.059,96.081,1173700005.0
2007-01-09 07:45:00,96.052,96.085,96.037,96.037,793399998.0
2007-01-09 07:50:00,96.048,96.081,96.037,96.075,1220200000.0
2007-01-09 07:55:00,96.082,96.109,96.054,96.07,1342400008.0
2007-01-09 08:00:00,96.072,96.09,96.051,96.058,1024999993.0
2007-01-09 08:05:00,96.048,96.106,96.046,96.097,1258599993.0
2007-01-09 08:10:00,96.096,96.126,96.08,96.108,939999993.0
2007-01-09 08:15:00,96.112,96.141,96.09,96.107,1146599996.0
2007-01-09 08:20:00,96.126,96.153,96.112,96.118,1211899999.0
2007-01-09 08:25:00,96.128,96.155,96.098,96.107,955999998.0
2007-01-09 08:30:00,96.132,96.139,96.076,96.093,1099699987.0
2007-01-09 08:35:00,96.114,96.187,96.114,96.185,952199995.0
2007-01-09 08:40:00,96.171,96.189,96.12,96.135,1092099993.0
2007-01-09 08:45:00,96.145,96.149,96.095,96.115,1144299991.0
2007-01-09 08:50:00,96.11,96.152,96.086,96.119,1185899991.0
2007-01-09 08:55:00,96.129,96.17,96.108,96.149,1407599999.0
2007-01-09 09:00:00,96.154,96.16,96.107,96.13,1108300001.0
2007-01-09 09:05:00,96.13,96.13,96.071,96.075,1132199994.0
2007-01-09 09:10:00,96.069,96.108,96.065,96.087,1169999990.0
2007-01-09 09:15:00,96.103,96.103,96.034,96.055,859099999.0
2007-01-09 09:20:00,96.049,96.076,96.032,96.056,1397300000.0
2007-01-09 09:25:00,96.056,96.095,96.038,96.077,1264699997.0
2007-01-09 09:30:00,96.076,96.076,96.027,96.035,948600001.0
2007-01-09 09:35:00,96.049,96.11,96.034,96.108,1123599995.0
2007-01-09 09:40:00,96.101,96.16,96.089,96.106,932300006.0
2007-01-09 09:45:00,96.118,96.165,96.11,96.147,1223799999.0
2007-01-09 09:50:00,96.148,96.18,96.129,96.152,1089899996.0
2007-01-09 09:55:00,96.146,96.158,96.112,96.119,1432500006.0
2007-01-09 10:00:00,96.117,96.153,96.11,96.135,972799988.0
2007-01-09 10:05:00,96.114,96.144,96.094,96.118,1038900001.0
2007-01-09 10:10:00,96.105,96.12,96.052,96.063,1190999998.0
2007-01-09 10:15:00,96.079,96.128,96.053,96.111,886499999.0
2007-01-09 10:20:00,96.118,96.193,96.091,96.167,1666899991.0
2007-01-09 10:25:00,96.159,96.178,96.108,96.116,955399990.0
2007-01-09 10:30:00,96.121,96.217,96.083,96.215,1065399998.0
2007-01-09 10:35:00,96.216,96.25,96.194,96.219,1143799993.0
2007-01-09 10:40:00,96.213,96.271,96.196,96.23,1210899988.0
2007-01-09 10:45:00,96.256,96.28,96.219,96.228,1126699993.0
2007-01-09 10:50:00,96.243,96.272,96.218,96.243,1074200000.0
2007-01-09 10:55:00,96.249,96.273,96.215,96.252,1242500001.0
2007-01-09 11:00:00,96.261,96.318,96.212,96.291,1144500001.0
2007-01-09 11:05:00,96.274,96.311,96.262,96.268,1173300001.0
2007-01-09 11:10:00,96.265,96.302,96.251,96.281,1628299999.0
2007-01-09 11:15:00,96.292,96.318,96.266,96.295,1064900001.0
2007-01-09 11:20:00,96.295,96.322,96.254,96.267,1022399997.0
2007-01-09 11:25:00,96.268,96.306,96.241,96.293,1191999994.0
2007-01-09 11:30:00,96.29,96.29,96.238,96.277,1467499997.0
2007-01-09 11:35:00,96.266,96.285,96.245,96.266,1149400001.0
2007-01-09 11:40:00,96.253,96.275,96.223,96.258,1457399999.0
2007-01-09 11:45:00,96.272,96.291,96.252,96.264,1114199999.0
2007-01-09 11:50:00,96.258,96.293,96.249,96.264,1145499993.0
2007-01-09 11:55:00,96.259,96.296,96.248,96.262,1088199999.0
2007-01-09 12:00:00,96.26,96.29,96.239,96.27,1116399995.0
2007-01-09 12:05:00,96.261,96.289,96.225,96.225,1198299992.0
2007-01-09 12:10:00,96.244,96.257,96.193,96.257,1581500000.0
2007-01-09 12:15:00,96.238,96.264,96.216,96.247,1285800002.0
2007-01-09 12:20:00,96.242,96.267,96.228,96.25,1271800002.0
2007-01-09 12:25:00,96.227,96.268,96.227,96.246,1306599986.0
2007-01-09 12:30:00,96.207,96.238,96.191,96.232,1008799993.0
2007-01-09 12:35:00,96.229,96.268,96.214,96.251,1238999991.0
2007-01-09 12:40:00,96.24,96.267,96.229,96.234,1031099993.0
2007-01-09 12:45:00,96.241,96.279,96.23,96.231,1407099994.0
2007-01-09 12:50:00,96.262,96.262,96.19,96.247,937699993.0
2007-01-09 12:55:00,96.224,96.261,96.22,96.247,845899998.0
2007-01-09 13:00:00,96.26,96.288,96.238,96.252,1152999993.0
2007-01-09 13:05:00,96.264,96.289,96.236,96.265,1065999996.0
2007-01-09 13:10:00,96.285,96.305,96.261,96.261,1274299993.0
2007-01-09 13:15:00,96.273,96.289,96.22,96.276,1092899994.0
2007-01-09 13:20:00,96.264,96.328,96.259,96.313,1069999997.0
2007-01-09 13:25:00,96.322,96.332,96.274,96.315,1249500000.0
2007-01-09 13:30:00,96.318,96.318,96.257,96.263,1218299979.0
2007-01-09 13:35:00,96.227,96.282,96.215,96.265,1094199998.0
2007-01-09 13:40:00,96.25,96.264,96.218,96.243,1174800000.0
2007-01-09 13:45:00,96.222,96.252,96.205,96.222,1004699989.0
2007-01-09 13:50:00,96.219,96.257,96.207,96.243,1408999988.0
2007-01-09 13:55:00,96.25,96.262,96.196,96.214,1206599989.0
2007-01-09 14:00:00,96.197,96.213,96.145,96.145,1000799993.0
2007-01-09 14:05:00,96.153,96.203,96.122,96.189,1164000002.0
2007-01-09 14:10:00,96.179,96.211,96.161,96.193,827199989.0
2007-01-09 14:15:00,96.19,96.243,96.19,96.21,1294000003.0
2007-01-09 14:20:00,96.191,96.206,96.135,96.176,1335499995.0
2007-01-09 14:25:00,96.169,96.188,96.124,96.158,1076599997.0
2007-01-09 14:30:00,96.158,96.158,96.079,96.128,1043599996.0
2007-01-09 14:35:00,96.143,96.157,96.097,96.141,1278700003.0
2007-01-09 14:40:00,96.145,96.155,96.114,96.145,1161300004.0
2007-01-09 14:45:00,96.12,96.195,96.118,96.148,1019800004.0
2007-01-09 14:50:00,96.163,96.197,96.156,96.184,1330999997.0
2007-01-09 14:55:00,96.181,96.2,96.114,96.165,898299999.0
2007-01-09 15:00:00,96.146,96.164,96.121,96.151,806999989.0
2007-01-09 15:05:00,96.151,96.213,96.13,96.198,989899990.0
2007-01-09 15:10:00,96.201,96.238,96.184,96.212,1234399997.0
2007-01-09 15:15:00,96.206,96.245,96.188,96.195,1195300002.0
2007-01-09 15:20:00,96.223,96.255,96.183,96.214,1447100006.0
2007-01-09 15:25:00,96.219,96.241,96.181,96.223,1564599987.0
2007-01-09 15:30:00,96.231,96.231,96.164,96.191,1230799997.0
2007-01-09 15:35:00,96.193,96.213,96.179,96.203,1004499992.0
2007-01-09 15:40:00,96.199,96.199,96.116,96.151,754500000.0
2007-01-09 15:45:00,96.144,96.166,96.128,96.147,1067399995.0
2007-01-09 15:50:00,96.12,96.158,96.094,96.125,1665100002.0
2007-01-09 15:55:00,96.12,96.146,96.048,96.061,1266300002.0
2007-01-09 16:00:00,96.047,96.082,96.034,96.06,776699998.0
2007-01-09 16:05:00,96.04,96.113,96.028,96.113,1183700003.0
2007-01-09 16:10:00,96.12,96.162,96.097,96.162,1079299985.0
2007-01-09 16:15:00,96.174,96.21,96.145,96.148,1072900003.0
2007-01-09 16:20:00,96.168,96.224,96.151,96.195,1257899997.0
2007-01-09 16:25:00,96.193,96.195,96.136,96.158,1091799988.0
2007-01-09 16:30:00,96.156,96.199,96.14,96.17,1188300000.0
2007-01-09 16:35:00,96.161,96.202,96.144,96.186,1180199996.0
2007-01-09 16:40:00,96.192,96.203,96.162,96.18,1312899997.0
2007-01-09 16:45:00,96.15,96.172,96.116,96.127,1319499992.0
2007-01-09 16:50:00,96.123,96.141,96.095,96.138,1031599999.0
2007-01-09 16:55:00,96.141,96.162,96.08,96.09,1321500009.0
2007-01-09 17:00:00,96.095,96.158,96.08,96.154,764899993.0
2007-01-09 17:05:00,96.163,96.186,96.131,96.16,1133699992.0
2007-01-09 17:10:00,96.149,96.173,96.12,96.161,1191899995.0
2007-01-09 17:15:00,96.161,96.189,96.133,96.147,963300002.0
2007-01-09 17:20:00,96.133,96.158,96.12,96.139,1125400007.0
2007-01-09 17:25:00,96.128,96.179,96.125,96.155,1111200000.0
2007-01-09 17:30:00,96.167,96.194,96.149,96.193,1241799992.0
2007-01-09 17:35:00,96.182,96.188,96.102,96.121,1140599990.0
2007-01-09 17:40:00,96.127,96.135,96.077,96.12,984499995.0
2007-01-09 17:45:00,96.136,96.151,96.098,96.12,1506099992.0
2007-01-09 17:50:00,96.125,96.172,96.106,96.156,805399995.0
2007-01-09 17:55:00,96.168,96.18,96.124,96.178,1067699993.0
2007-01-09 18:00:00,96.158,96.184,96.14,96.17,6202199967.0
2007-01-09 18:05:00,96.16,96.201,96.12,96.177,10306099938.0
2007-01-09 18:10:00,96.173,96.218,96.1,96.11,6774599986.0
2007-01-09 18:15:00,96.1,96.19,96.09,96.18,6213299990.0
2007-01-09 18:20:00,96.168,96.232,96.07,96.11,9308999987.0
2007-01-09 18:25:00,96.189,96.231,96.188,96.211,8174100006.0
2007-01-09 18:30:00,96.212,96.242,96.182,96.219,7898700019.0
2007-01-09 18:35:00,96.226,96.229,96.157,96.188,6184700000.0
2007-01-09 18:40:00,96.174,96.195,96.123,96.141,4863199984.0
2007-01-09 18:45:00,96.124,96.175,96.103,96.103,3184299983.0
2007-01-09 18:50:00,96.084,96.151,96.084,96.134,6389599984.0
2007-01-09 18:55:00,96.154,96.185,96.131,96.144,4949999975.0
2007-01-09 19:00:00,96.148,96.173,96.137,96.158,2047899987.0
2007-01-09 19:05:00,96.134,96.157,96.104,96.133,5651899975.0
2007-01-09 19:10:00,96.135,96.137,96.07,96.108,2013799995.0
2007-01-09 19:15:00,96.12,96.125,96.054,96.059,3939199973.0
2007-01-09 19:20:00,96.064,96.115,96.039,96.104,3956399971.0
2007-01-09 19:25:00,96.1,96.118,96.051,96.068,5877299982.0
2007-01-09 19:30:00,96.07,96.08,96.019,96.036,4810899987.0
2007-01-09 19:35:00,96.037,96.071,96.011,96.034,3411999992.0
2007-01-09 19:40:00,96.033,96.069,96.029,96.064,4405399983.0
2007-01-09 19:45:00,96.04,96.064,96.007,96.025,3194999987.0
2007-01-09 19:50:00,96.038,96.086,96.013,96.065,2856899994.0
2007-01-09 19:55:00,96.059,96.068,96.015,96.03,3287899991.0
2007-01-09 20:00:00,96.027,96.059,96.016,96.043,2813999985.0
2007-01-09 20:05:00,96.052,96.057,96.007,96.045,2947399999.0
2007-01-09 20:10:00,96.044,96.067,96.018,96.047,4894300013.0
2007-01-09 20:15:00,96.045,96.078,96.033,96.073,4300500008.0
2007-01-09 20:20:00,96.06,96.085,96.04,96.072,4537799974.0
2007-01-09 20:25:00,96.057,96.082,96.041,96.054,2271299989.0
2007-01-09 20:30:00,96.058,96.12,96.029,96.085,5790999998.0
2007-01-09 20:35:00,96.08,96.098,96.038,96.086,4344399997.0
2007-01-09 20:40:00,96.07,96.101,96.054,96.075,5156199989.0
2007-01-09 20:45:00,96.052,96.085,96.045,96.058,5051499986.0
2007-01-09 20:50:00,96.066,96.083,96.027,96.068,4358399988.0
2007-01-09 20:55:00,96.066,96.12,96.025,96.084,7181600001.0
2007-01-09 21:00:00,96.08,96.12,96.062,96.101,3315699980.0
2007-01-09 21:05:00,96.094,96.109,96.052,96.062,2360000001.0
2007-01-09 21:10:00,96.083,96.099,96.054,96.097,3442199994.0
2007-01-09 21:15:00,96.075,96.088,96.033,96.07,4919999994.0
2007-01-09 21:20:00,96.073,96.098,96.043,96.074,6341599985.0
2007-01-09 21:25:00,96.066,96.09,96.048,96.06,3245299998.0
2007-01-09 21:30:00,96.08,96.122,96.06,96.101,2766899986.0
2007-01-09 21:35:00,96.101,96.118,96.074,96.103,1569100004.0
2007-01-09 21:40:00,96.096,96.127,96.082,96.125,3650999985.0
2007-01-09 21:45:00,96.102,96.129,96.04,96.07,3247699984.0
2007-01-09 21:50:00,96.081,96.123,96.06,96.092,1776300009.0
2007-01-09 21:55:00,96.089,96.122,96.059,96.079,1435100000.0
2007-01-09 22:00:00,96.077,96.126,96.057,96.096,3729599993.0
2007-01-09 22:05:00,96.115,96.125,96.081,96.121,1420599998.0
2007-01-09 22:10:00,96.123,96.138,96.085,96.11,1673600003.0
2007-01-09 22:15:00,96.111,96.162,96.108,96.117,1652000002.0
2007-01-09 22:20:00,96.136,96.168,96.122,96.154,1233099998.0
2007-01-09 22:25:00,96.155,96.169,96.112,96.112,1712999990.0
2007-01-09 22:30:00,96.147,96.164,96.121,96.132,1882899997.0
2007-01-09 22:35:00,96.139,96.171,96.126,96.137,1204099985.0
2007-01-09 22:40:00,96.137,96.172,96.13,96.156,1722600000.0
2007-01-09 22:45:00,96.165,96.172,96.122,96.148,2213299990.0
2007-01-09 22:50:00,96.15,96.174,96.112,96.151,1693699988.0
2007-01-09 22:55:00,96.149,96.169,96.076,96.084,1390799995.0
2007-01-09 23:00:00,96.154,96.16,96.103,96.138,1036300000.0
2007-01-09 23:05:00,96.135,96.145,96.101,96.145,1150799997.0
2007-01-09 23:10:00,96.127,96.143,96.08,96.117,962700005.0
2007-01-09 23:15:00,96.123,96.141,96.093,96.122,1208799996.0
2007-01-09 23:20:00,96.128,96.139,96.107,96.111,1005299988.0
2007-01-09 23:25:00,96.128,96.139,96.098,96.129,816299999.0
2007-01-09 23:30:00,96.135,96.145,96.104,96.124,1112199993.0
2007-01-09 23:35:00,96.122,96.154,96.093,96.146,1099099993.0
2007-01-09 23:40:00,96.128,96.169,96.122,96.145,1358999990.0
2007-01-09 23:45:00,96.151,96.156,96.116,96.127,1109199999.0
2007-01-09 23:50:00,96.119,96.16,96.115,96.132,1109199999.0
2007-01-09 23:55:00,96.142,96.152,96.11,96.124,1347099995.0
2007-01-10 00:00:00,96.145,96.156,96.104,96.127,1199199998.0
2007-01-10 00:05:00,96.106,96.159,96.09,96.101,1120899998.0
2007-01-10 00:10:00,96.141,96.191,96.125,96.143,648899994.0
2007-01-10 00:15:00,96.123,96.15,96.107,96.118,853199991.0
2007-01-10 00:20:00,96.122,96.136,96.09,96.113,1112499996.0
2007-01-10 00:25:00,96.112,96.124,96.069,96.108,1008299989.0
2007-01-10 00:30:00,96.105,96.124,96.055,96.055,1291199993.0
2007-01-10 00:35:00,96.097,96.106,96.058,96.083,1174299994.0
2007-01-10 00:40:00,96.058,96.089,96.042,96.075,1083599998.0
2007-01-10 00:45:00,96.071,96.095,96.038,96.076,1468299996.0
2007-01-10 00:50:00,96.062,96.089,96.049,96.075,1062999993.0
2007-01-10 00:55:00,96.088,96.119,96.06,96.099,1217799994.0
2007-01-10 01:00:00,96.099,96.118,96.069,96.079,969599997.0
2007-01-10 01:05:00,96.066,96.1,96.064,96.1,728599998.0
2007-01-10 01:10:00,96.086,96.104,96.048,96.07,1117000000.0
2007-01-10 01:15:00,96.081,96.095,96.055,96.061,869000002.0
2007-01-10 01:20:00,96.046,96.075,96.013,96.013,1255399995.0
2007-01-10 01:25:00,96.017,96.066,96.01,96.03,992399999.0
2007-01-10 01:30:00,96.034,96.06,96.025,96.048,1021099999.0
2007-01-10 01:35:00,96.038,96.058,96.018,96.042,1292999993.0
2007-01-10 01:40:00,96.032,96.058,96.0,96.023,1100400006.0
2007-01-10 01:45:00,96.018,96.037,95.995,96.008,1405399997.0
2007-01-10 01:50:00,96.004,96.057,96.004,96.057,1313800004.0
2007-01-10 01:55:00,96.054,96.066,96.016,96.043,1395099984.0
2007-01-10 02:00:00,96.041,96.065,96.015,96.015,1229800005.0
2007-01-10 02:05:00,96.041,96.045,95.991,96.001,1141599982.0
2007-01-10 02:10:00,96.014,96.036,95.967,95.981,880500001.0
2007-01-10 02:15:00,95.971,95.996,95.917,95.927,1368599998.0
2007-01-10 02:20:00,95.894,95.946,95.87,95.919,1270899987.0
2007-01-10 02:25:00,95.95,95.95,95.826,95.847,1183700012.0
2007-01-10 02:30:00,95.859,95.888,95.834,95.865,1189499996.0
2007-01-10 02:35:00,95.871,95.952,95.855,95.951,867399995.0
2007-01-10 02:40:00,95.937,95.979,95.934,95.971,1420899993.0
2007-01-10 02:45:00,95.974,95.98,95.926,95.935,1385999994.0
2007-01-10 02:50:00,95.933,95.963,95.905,95.947,1082500001.0
2007-01-10 02:55:00,95.962,95.976,95.929,95.952,1286400003.0
2007-01-10 03:00:00,95.948,95.994,95.94,95.985,934900006.0
2007-01-10 03:05:00,95.974,95.982,95.916,95.953,1261800007.0
2007-01-10 03:10:00,95.955,95.967,95.925,95.96,1177399993.0
2007-01-10 03:15:00,95.933,95.968,95.924,95.964,1255999996.0
2007-01-10 03:20:00,95.948,95.99,95.937,95.985,1231899994.0
2007-01-10 03:25:00,95.977,95.991,95.944,95.957,947999994.0
2007-01-10 03:30:00,95.967,95.998,95.939,95.965,1015900001.0
2007-01-10 03:35:00,95.947,95.981,95.925,95.947,887299988.0
2007-01-10 03:40:00,95.925,95.972,95.902,95.953,1041999988.0
2007-01-10 03:45:00,95.96,95.985,95.927,95.97,1262499989.0
2007-01-10 03:50:00,95.966,95.986,95.928,95.961,876499994.0
2007-01-10 03:55:00,95.973,96.002,95.942,95.984,914100005.0
2007-01-10 04:00:00,95.99,96.004,95.966,95.993,1053400002.0
2007-01-10 04:05:00,95.989,95.989,95.92,95.933,1050400002.0
2007-01-10 04:10:00,95.963,95.974,95.919,95.935,1026600003.0
2007-01-10 04:15:00,95.917,95.945,95.906,95.918,902100003.0
2007-01-10 04:20:00,95.93,95.942,95.89,95.91,1053799990.0
2007-01-10 04:25:00,95.905,95.929,95.886,95.917,824600000.0
2007-01-10 04:30:00,95.914,95.931,95.871,95.871,1024199992.0
2007-01-10 04:35:00,95.874,95.943,95.874,95.887,1135200002.0
2007-01-10 04:40:00,95.897,95.943,95.878,95.918,1007700003.0
2007-01-10 04:45:00,95.924,95.952,95.903,95.913,1099800000.0
2007-01-10 04:50:00,95.91,95.955,95.902,95.907,1079999997.0
2007-01-10 04:55:00,95.926,95.933,95.877,95.915,1103599998.0
2007-01-10 05:00:00,95.894,95.932,95.874,95.914,961400000.0
2007-01-10 05:05:00,95.919,95.949,95.908,95.93,892599996.0
2007-01-10 05:10:00,95.927,95.932,95.886,95.909,958499991.0
2007-01-10 05:15:00,95.907,95.926,95.888,95.901,994299996.0
2007-01-10 05:20:00,95.892,95.934,95.878,95.914,777199998.0
2007-01-10 05:25:00,95.93,95.944,95.897,95.908,860199995.0
2007-01-10 05:30:00,95.926,95.93,95.875,95.905,1137800003.0
2007-01-10 05:35:00,95.905,95.928,95.884,95.921,1150800004.0
2007-01-10 05:40:00,95.903,95.922,95.871,95.907,1129800001.0
2007-01-10 05:45:00,95.906,95.931,95.849,95.904,1123799993.0
2007-01-10 05:50:00,95.924,95.935,95.892,95.917,742599996.0
2007-01-10 05:55:00,95.901,95.917,95.877,95.894,1150699995.0
2007-01-10 06:00:00,95.907,95.925,95.877,95.908,1071400004.0
2007-01-10 06:05:00,95.915,95.925,95.883,95.925,1216199993.0
2007-01-10 06:10:00,95.89,95.918,95.873,95.909,683299995.0
2007-01-10 06:15:00,95.886,95.91,95.867,95.887,977199995.0
2007-01-10 06:20:00,95.888,95.914,95.88,95.889,869499997.0
2007-01-10 06:25:00,95.893,95.925,95.87,95.907,1008900001.0
2007-01-10 06:30:00,95.901,95.934,95.884,95.914,897399998.0
2007-01-10 06:35:00,95.912,95.935,95.879,95.896,1256999997.0
2007-01-10 06:40:00,95.896,95.925,95.879,95.905,1107099995.0
2007-01-10 06:45:00,95.918,95.953,95.898,95.912,894599997.0
2007-01-10 06:50:00,95.931,95.943,95.871,95.895,856600003.0
2007-01-10 06:55:00,95.9,95.9,95.856,95.887,1283300001.0
2007-01-10 07:00:00,95.893,95.898,95.86,95.888,873599996.0
2007-01-10 07:05:00,95.887,95.898,95.854,95.87,868899996.0
2007-01-10 07:10:00,95.864,95.889,95.838,95.842,1149199998.0
2007-01-10 07:15:00,95.852,95.866,95.824,95.847,865000002.0
2007-01-10 07:20:00,95.847,95.875,95.832,95.872,1046299996.0
2007-01-10 07:25:00,95.848,95.903,95.82,95.873,1361300007.0
2007-01-10 07:30:00,95.858,95.899,95.841,95.855,1493599989.0
2007-01-10 07:35:00,95.846,95.883,95.837,95.86,991999985.0
2007-01-10 07:40:00,95.881,95.937,95.86,95.914,1172100000.0
2007-01-10 07:45:00,95.93,95.963,95.915,95.958,1124499988.0
2007-01-10 07:50:00,95.934,95.974,95.923,95.949,1105499997.0
2007-01-10 07:55:00,95.978,95.984,95.913,95.914,864700001.0
2007-01-10 08:00:00,95.927,95.959,95.912,95.943,1203099995.0
2007-01-10 08:05:00,95.954,96.012,95.936,96.003,983499992.0
2007-01-10 08:10:00,95.993,96.015,95.963,95.971,1374199999.0
2007-01-10 08:15:00,95.978,95.992,95.947,95.954,989300005.0
2007-01-10 08:20:00,95.964,95.992,95.952,95.952,1128799998.0
2007-01-10 08:25:00,95.97,95.977,95.926,95.935,1209799995.0
2007-01-10 08:30:00,95.943,95.965,95.91,95.942,1239100000.0
2007-01-10 08:35:00,95.938,95.989,95.935,95.972,1266599997.0
2007-01-10 08:40:00,95.973,95.986,95.935,95.96,994999997.0
2007-01-10 08:45:00,95.963,95.985,95.936,95.975,1241099994.0
2007-01-10 08:50:00,95.961,95.982,95.928,95.966,868999996.0
2007-01-10 08:55:00,95.939,96.003,95.939,95.983,1086599992.0
2007-01-10 09:00:00,96.016,96.036,95.997,96.019,946699994.0
2007-01-10 09:05:00,96.01,96.048,95.985,96.033,1045500003.0
2007-01-10 09:10:00,96.033,96.054,96.007,96.044,991499981.0
2007-01-10 09:15:00,96.027,96.045,95.99,96.01,1210799996.0
2007-01-10 09:20:00,95.994,96.038,95.986,96.02,1382399998.0
2007-01-10 09:25:00,96.023,96.068,95.992,96.059,1223199997.0
2007-01-10 09:30:00,96.053,96.092,96.038,96.055,1247999997.0
2007-01-10 09:35:00,96.044,96.101,96.044,96.071,1356799995.0
2007-01-10 09:40:00,96.069,96.09,96.038,96.062,1223099984.0
2007-01-10 09:45:00,96.092,96.135,96.056,96.115,1322299999.0
2007-01-10 09:50:00,96.095,96.129,96.051,96.051,1257499996.0
2007-01-10 09:55:00,96.051,96.083,96.031,96.068,1371099991.0
2007-01-10 10:00:00,96.043,96.073,96.019,96.042,1104699995.0
2007-01-10 10:05:00,96.044,96.055,95.997,96.017,991499996.0
2007-01-10 10:10:00,95.986,96.023,95.975,95.993,1345199997.0
2007-01-10 10:15:00,96.024,96.055,96.007,96.026,1266599998.0
2007-01-10 10:20:00,96.011,96.039,95.963,95.977,1147399994.0
2007-01-10 10:25:00,95.988,96.02,95.95,95.95,956400000.0
2007-01-10 10:30:00,95.955,95.982,95.901,95.955,1256500000.0
2007-01-10 10:35:00,95.968,95.991,95.902,95.912,1347999995.0
2007-01-10 10:40:00,95.866,95.939,95.863,95.907,1230599994.0
2007-01-10 10:45:00,95.907,95.921,95.813,95.854,1225199994.0
2007-01-10 10:50:00,95.846,95.88,95.806,95.86,1016599997.0
2007-01-10 10:55:00,95.838,95.879,95.812,95.87,1372499996.0
2007-01-10 11:00:00,95.878,95.914,95.81,95.908,1138399995.0
2007-01-10 11:05:00,95.889,95.946,95.887,95.942,1076699987.0
2007-01-10 11:10:00,95.93,95.952,95.913,95.916,1374399982.0
2007-01-10 11:15:00,95.932,95.959,95.912,95.941,1306199996.0
2007-01-10 11:20:00,95.936,95.953,95.888,95.897,1366400000.0
2007-01-10 11:25:00,95.9,95.905,95.843,95.867,1123199999.0
2007-01-10 11:30:00,95.839,95.921,95.79,95.915,1447000000.0
2007-01-10 11:35:00,95.896,95.934,95.883,95.923,1422999997.0
2007-01-10 11:40:00,95.934,95.995,95.9,95.981,1163700003.0
2007-01-10 11:45:00,95.993,96.009,95.934,95.97,1291899987.0
2007-01-10 11:50:00,95.968,95.974,95.936,95.954,1353300002.0
2007-01-10 11:55:00,95.956,96.004,95.941,95.959,1118699998.0
2007-01-10 12:00:00,95.951,95.98,95.928,95.958,979399995.0
2007-01-10 12:05:00,95.969,96.006,95.945,95.969,1095499991.0
2007-01-10 12:10:00,95.985,95.993,95.91,95.943,1182699988.0
2007-01-10 12:15:00,95.93,95.952,95.907,95.941,1113300001.0
2007-01-10 12:20:00,95.929,95.953,95.903,95.928,1223399999.0
2007-01-10 12:25:00,95.922,95.941,95.893,95.916,1267599988.0
2007-01-10 12:30:00,95.925,95.941,95.892,95.905,1087400003.0
2007-01-10 12:35:00,95.886,95.926,95.886,95.923,661999996.0
2007-01-10 12:40:00,95.911,95.93,95.887,95.914,749799995.0
2007-01-10 12:45:00,95.902,95.94,95.902,95.93,1461999993.0
2007-01-10 12:50:00,95.924,95.941,95.855,95.906,1268699991.0
2007-01-10 12:55:00,95.909,95.935,95.889,95.895,1004399997.0
2007-01-10 13:00:00,95.931,95.933,95.89,95.933,1337299994.0
2007-01-10 13:05:00,95.91,95.928,95.888,95.896,978000003.0
2007-01-10 13:10:00,95.907,95.925,95.881,95.881,1117699999.0
2007-01-10 13:15:00,95.878,95.932,95.86,95.92,859400000.0
2007-01-10 13:20:00,95.922,95.942,95.908,95.925,1227000012.0
2007-01-10 13:25:00,95.926,95.958,95.905,95.92,964500001.0
2007-01-10 13:30:00,95.928,95.961,95.906,95.952,1197499995.0
2007-01-10 13:35:00,95.957,95.974,95.929,95.95,1208800002.0
2007-01-10 13:40:00,95.952,95.971,95.924,95.96,1194499999.0
2007-01-10 13:45:00,95.944,95.977,95.933,95.972,1024499997.0
2007-01-10 13:50:00,95.958,95.972,95.926,95.945,1137000002.0
2007-01-10 13:55:00,95.957,95.986,95.928,95.971,1052299991.0
2007-01-10 14:00:00,95.98,95.984,95.941,95.941,1075299997.0
2007-01-10 14:05:00,95.961,95.967,95.919,95.931,1369499986.0
2007-01-10 14:10:00,95.945,96.008,95.932,96.005,1032999998.0
2007-01-10 14:15:00,96.013,96.013,95.96,95.964,1176699989.0
2007-01-10 14:20:00,95.989,96.006,95.96,95.981,1385300002.0
2007-01-10 14:25:00,95.979,96.008,95.966,95.996,1149499996.0
2007-01-10 14:30:00,96.012,96.025,95.937,95.998,1208199990.0
2007-01-10 14:35:00,96.003,96.049,95.987,96.049,945299995.0
2007-01-10 14:40:00,96.059,96.074,96.018,96.031,1059100004.0
2007-01-10 14:45:00,96.03,96.041,95.981,95.993,1103400000.0
2007-01-10 14:50:00,96.004,96.032,95.987,96.014,1318999998.0
2007-01-10 14:55:00,96.023,96.038,95.951,95.997,1024600001.0
2007-01-10 15:00:00,96.016,96.05,96.001,96.03,611599991.0
2007-01-10 15:05:00,96.039,96.039,95.976,95.98,856999993.0
2007-01-10 15:10:00,95.969,96.029,95.969,96.01,1060800002.0
2007-01-10 15:15:00,96.003,96.048,95.99,96.03,1258500007.0
2007-01-10 15:20:00,96.014,96.053,95.959,96.031,1267699995.0
2007-01-10 15:25:00,96.031,96.059,95.935,95.944,1184799993.0
2007-01-10 15:30:00,95.946,96.003,95.91,95.945,1210299989.0
2007-01-10 15:35:00,95.959,95.973,95.919,95.931,1186900003.0
2007-01-10 15:40:00,95.95,95.985,95.932,95.985,994199999.0
2007-01-10 15:45:00,95.982,96.019,95.966,95.998,1362999992.0
2007-01-10 15:50:00,95.988,96.052,95.967,96.012,1524399994.0
2007-01-10 15:55:00,96.038,96.045,95.986,96.011,1010999999.0
2007-01-10 16:00:00,96.018,96.075,96.0,96.06,1024699987.0
2007-01-10 16:05:00,96.06,96.06,96.011,96.029,906000000.0
2007-01-10 16:10:00,96.021,96.045,95.965,96.033,876799995.0
2007-01-10 16:15:00,96.043,96.063,96.006,96.034,909199994.0
2007-01-10 16:20:00,96.036,96.055,96.018,96.052,1226400001.0
2007-01-10 16:25:00,96.053,96.104,96.02,96.072,1118999995.0
2007-01-10 16:30:00,96.091,96.123,96.067,96.093,1219500000.0
2007-01-10 16:35:00,96.097,96.18,96.093,96.166,1100600007.0
2007-01-10 16:40:00,96.177,96.201,96.136,96.18,1173099988.0
2007-01-10 16:45:00,96.181,96.181,96.11,96.13,1114800003.0
2007-01-10 16:50:00,96.122,96.142,96.073,96.089,1280700004.0
2007-01-10 16:55:00,96.089,96.125,96.045,96.054,976199996.0
2007-01-10 17:00:00,96.054,96.132,96.027,96.103,888000002.0
2007-01-10 17:05:00,96.094,96.113,96.028,96.06,1090000002.0
2007-01-10 17:10:00,96.017,96.077,95.997,96.019,1166600009.0
2007-01-10 17:15:00,96.001,96.036,95.958,95.98,1447399998.0
2007-01-10 17:20:00,95.995,96.024,95.973,96.008,1189300001.0
2007-01-10 17:25:00,95.99,96.018,95.942,95.98,1253599992.0
2007-01-10 17:30:00,95.992,96.032,95.973,96.016,1398699989.0
2007-01-10 17:35:00,96.019,96.034,95.971,95.987,1166099988.0
2007-01-10 17:40:00,96.003,96.021,95.971,95.992,1088200003.0
2007-01-10 17:45:00,96.002,96.002,95.94,95.962,1503599984.0
2007-01-10 17:50:00,95.943,95.981,95.935,95.965,994400011.0
2007-01-10 17:55:00,95.973,96.001,95.951,95.98,1267599991.0
2007-01-10 18:00:00,95.987,96.0,95.87,95.88,8179899963.0
2007-01-10 18:05:00,95.9,96.032,95.87,96.018,10134999945.0
2007-01-10 18:10:00,96.015,96.028,95.89,95.91,7323399977.0
2007-01-10 18:15:00,95.92,96.056,95.91,96.05,6363499991.0
2007-01-10 18:20:00,96.028,96.049,95.93,95.96,8997899971.0
2007-01-10 18:25:00,96.005,96.056,95.988,96.05,8252099953.0
2007-01-10 18:30:00,96.029,96.045,95.92,96.001,8478999964.0
2007-01-10 18:35:00,95.998,96.023,95.975,95.99,5323999993.0
2007-01-10 18:40:00,96.007,96.033,95.95,95.964,5102599975.0
2007-01-10 18:45:00,95.958,95.994,95.932,95.955,2942599989.0
2007-01-10 18:50:00,95.935,95.959,95.908,95.914,6269899983.0
2007-01-10 18:55:00,95.935,95.957,95.869,95.881,4211799992.0
2007-01-10 19:00:00,95.876,95.899,95.858,95.866,2163199983.0
2007-01-10 19:05:00,95.873,95.901,95.832,95.861,5647899982.0
2007-01-10 19:10:00,95.875,95.907,95.848,95.892,2009599997.0
2007-01-10 19:15:00,95.907,95.946,95.884,95.903,4116899991.0
2007-01-10 19:20:00,95.905,95.971,95.879,95.971,3906000003.0
2007-01-10 19:25:00,95.959,95.984,95.921,95.925,5688699968.0
2007-01-10 19:30:00,95.945,95.969,95.904,95.925,4469599997.0
2007-01-10 19:35:00,95.903,95.93,95.855,95.866,3295799993.0
2007-01-10 19:40:00,95.892,95.902,95.846,95.865,4179199986.0
2007-01-10 19:45:00,95.858,95.894,95.851,95.885,2972499977.0
2007-01-10 19:50:00,95.87,95.906,95.866,95.886,2806399987.0
2007-01-10 19:55:00,95.876,95.896,95.851,95.869,3227899989.0
2007-01-10 20:00:00,95.872,95.893,95.844,95.864,2451000009.0
2007-01-10 20:05:00,95.874,95.892,95.835,95.844,2961899996.0
2007-01-10 20:10:00,95.862,95.873,95.813,95.832,4925199996.0
2007-01-10 20:15:00,95.851,95.853,95.784,95.807,4333999991.0
2007-01-10 20:20:00,95.803,95.833,95.773,95.804,4026899999.0
2007-01-10 20:25:00,95.807,95.96,95.787,95.96,6216599975.0
2007-01-10 20:30:00,95.804,95.95,95.803,95.816,5877499988.0
2007-01-10 20:35:00,95.833,95.855,95.8,95.853,4457699979.0
2007-01-10 20:40:00,95.85,95.854,95.816,95.845,5534099981.0
2007-01-10 20:45:00,95.847,95.887,95.829,95.84,4795199994.0
2007-01-10 20:50:00,95.853,95.857,95.809,95.826,4377599988.0
2007-01-10 20:55:00,95.837,95.95,95.804,95.93,4626299997.0
2007-01-10 21:00:00,95.95,95.95,95.881,95.913,3112099972.0
2007-01-10 21:05:00,95.891,95.936,95.885,95.933,2546199998.0
2007-01-10 21:10:00,95.941,95.955,95.911,95.949,3384799992.0
2007-01-10 21:15:00,95.943,95.955,95.906,95.943,4768499979.0
2007-01-10 21:20:00,95.946,95.979,95.917,95.977,6907699995.0
2007-01-10 21:25:00,95.973,95.981,95.935,95.95,2976000002.0
2007-01-10 21:30:00,95.953,95.975,95.924,95.946,2904100002.0
2007-01-10 21:35:00,95.939,95.966,95.92,95.963,1851600003.0
2007-01-10 21:40:00,95.949,95.97,95.911,95.954,3464399989.0
2007-01-10 21:45:00,95.971,95.986,95.934,95.949,3267799998.0
2007-01-10 21:50:00,95.941,95.957,95.922,95.928,1504199983.0
2007-01-10 21:55:00,95.945,95.964,95.9,95.928,1838899989.0
2007-01-10 22:00:00,95.92,95.955,95.901,95.928,3756099997.0
2007-01-10 22:05:00,95.94,95.945,95.9,95.9,1320699991.0
2007-01-10 22:10:00,95.915,95.937,95.888,95.937,1570600001.0
2007-01-10 22:15:00,95.94,95.962,95.91,95.911,1580699981.0
2007-01-10 22:20:00,95.94,95.951,95.91,95.926,1239899987.0
2007-01-10 22:25:00,95.928,95.959,95.902,95.902,2112399994.0
2007-01-10 22:30:00,95.935,95.96,95.92,95.953,1977899996.0
2007-01-10 22:35:00,95.947,95.968,95.919,95.95,1492100000.0
2007-01-10 22:40:00,95.946,95.968,95.907,95.91,2168400008.0
2007-01-10 22:45:00,95.935,95.959,95.901,95.95,2331199990.0
2007-01-10 22:50:00,95.955,95.956,95.869,95.914,1706099996.0
2007-01-10 22:55:00,95.91,95.928,95.849,95.896,1305999995.0
2007-01-10 23:00:00,95.923,95.923,95.853,95.877,844099987.0
2007-01-10 23:05:00,95.862,95.908,95.854,95.893,999399994.0
2007-01-10 23:10:00,95.892,95.935,95.871,95.932,860000001.0
2007-01-10 23:15:00,95.926,95.95,95.908,95.923,1155400000.0
2007-01-10 23:20:00,95.938,95.942,95.89,95.904,906199999.0
2007-01-10 23:25:00,95.918,95.932,95.892,95.92,1093700001.0
2007-01-10 23:30:00,95.922,95.929,95.893,95.92,991999985.0
2007-01-10 23:35:00,95.923,95.942,95.886,95.918,1333900006.0
2007-01-10 23:40:00,95.916,95.96,95.901,95.96,998799994.0
2007-01-10 23:45:00,95.936,95.964,95.914,95.944,763899992.0
2007-01-10 23:50:00,95.961,95.971,95.935,95.965,931399994.0
2007-01-10 23:55:00,95.956,95.979,95.915,95.922,1000099999.0
2007-01-11 00:00:00,95.904,95.957,95.883,95.918,1275299990.0
2007-01-11 00:05:00,95.914,95.96,95.895,95.922,907900000.0
2007-01-11 00:10:00,95.946,95.972,95.927,95.962,953099993.0
2007-01-11 00:15:00,95.939,95.974,95.914,95.964,927999997.0
2007-01-11 00:20:00,95.96,95.978,95.929,95.955,906799997.0
2007-01-11 00:25:00,95.954,95.982,95.942,95.972,804700003.0
2007-01-11 00:30:00,95.974,95.982,95.922,95.922,928900008.0
2007-01-11 00:35:00,95.935,95.973,95.92,95.965,1181199990.0
2007-01-11 00:40:00,95.97,95.974,95.942,95.947,979300000.0
2007-01-11 00:45:00,95.954,95.98,95.936,95.957,1065799999.0
2007-01-11 00:50:00,95.951,95.97,95.923,95.942,758399996.0
2007-01-11 00:55:00,95.94,95.96,95.913,95.926,1058399993.0
2007-01-11 01:00:00,95.934,95.971,95.931,95.952,1068300003.0
2007-01-11 01:05:00,95.949,95.975,95.921,95.957,1028700005.0
2007-01-11 01:10:00,95.968,95.968,95.922,95.922,1048699995.0
2007-01-11 01:15:00,95.945,95.967,95.916,95.93,1128399990.0
2007-01-11 01:20:00,95.928,95.965,95.92,95.928,846399991.0
2007-01-11 01:25:00,95.952,95.952,95.889,95.908,1054199999.0
2007-01-11 01:30:00,95.94,95.94,95.877,95.918,1289900003.0
2007-01-11 01:35:00,95.898,95.932,95.881,95.904,960599999.0
2007-01-11 01:40:00,95.893,95.922,95.871,95.88,1059399999.0
2007-01-11 01:45:00,95.859,95.889,95.836,95.868,1316600001.0
2007-01-11 01:50:00,95.843,95.913,95.843,95.905,1231000003.0
2007-01-11 01:55:00,95.907,95.922,95.861,95.874,1454199995.0
2007-01-11 02:00:00,95.881,95.91,95.86,95.888,1184399996.0
2007-01-11 02:05:00,95.906,95.924,95.882,95.898,1224200002.0
2007-01-11 02:10:00,95.915,95.922,95.884,95.895,967499996.0
2007-01-11 02:15:00,95.91,95.941,95.888,95.93,1201799994.0
2007-01-11 02:20:00,95.937,95.947,95.906,95.906,1111600000.0
2007-01-11 02:25:00,95.928,95.966,95.905,95.966,1047400003.0
2007-01-11 02:30:00,95.955,95.959,95.888,95.934,1360000003.0
2007-01-11 02:35:00,95.955,95.983,95.927,95.967,1199899996.0
2007-01-11 02:40:00,95.944,95.966,95.912,95.941,1336499990.0
2007-01-11 02:45:00,95.93,95.963,95.908,95.937,979999995.0
2007-01-11 02:50:00,95.92,95.958,95.907,95.946,805799993.0
2007-01-11 02:55:00,95.962,96.072,95.938,96.05,1700900004.0
2007-01-11 03:00:00,96.039,96.039,95.99,96.005,1265899999.0
2007-01-11 03:05:00,96.016,96.035,95.996,96.032,1186399994.0
2007-01-11 03:10:00,96.013,96.036,95.988,96.035,995099996.0
2007-01-11 03:15:00,96.012,96.046,95.995,96.002,1110699998.0
2007-01-11 03:20:00,96.023,96.05,95.997,96.045,1204299990.0
2007-01-11 03:25:00,96.044,96.065,96.015,96.055,1077800002.0
2007-01-11 03:30:00,96.048,96.063,95.992,96.007,1081800002.0
2007-01-11 03:35:00,95.997,96.031,95.988,96.016,1338399992.0
2007-01-11 03:40:00,96.002,96.038,95.986,96.022,1032399992.0
2007-01-11 03:45:00,95.999,96.061,95.999,96.061,1133999994.0
2007-01-11 03:50:00,96.054,96.058,96.005,96.034,1174400003.0
2007-01-11 03:55:00,96.02,96.065,96.017,96.055,878100000.0
2007-01-11 04:00:00,96.043,96.086,96.031,96.08,1278700007.0
2007-01-11 04:05:00,96.068,96.08,96.027,96.045,1035199992.0
2007-01-11 04:10:00,96.036,96.076,96.034,96.057,822100006.0
2007-01-11 04:15:00,96.07,96.087,96.041,96.047,971999996.0
2007-01-11 04:20:00,96.061,96.089,96.038,96.071,1115799993.0
2007-01-11 04:25:00,96.068,96.083,96.042,96.061,920000004.0
2007-01-11 04:30:00,96.072,96.089,96.052,96.072,851599995.0
2007-01-11 04:35:00,96.059,96.078,96.04,96.04,1097099994.0
2007-01-11 04:40:00,96.062,96.07,96.036,96.04,1008500006.0
2007-01-11 04:45:00,96.058,96.063,96.023,96.027,1081499993.0
2007-01-11 04:50:00,96.04,96.083,96.028,96.04,1101499993.0
2007-01-11 04:55:00,96.042,96.083,96.035,96.08,1077099997.0
2007-01-11 05:00:00,96.08,96.1,96.036,96.081,1120100002.0
2007-01-11 05:05:00,96.092,96.145,96.092,96.123,1240100000.0
2007-01-11 05:10:00,96.143,96.175,96.108,96.159,738400001.0
2007-01-11 05:15:00,96.168,96.195,96.137,96.16,1132799994.0
2007-01-11 05:20:00,96.165,96.18,96.136,96.166,680299997.0
2007-01-11 05:25:00,96.174,96.183,96.144,96.17,1038999991.0
2007-01-11 05:30:00,96.163,96.192,96.14,96.141,1095100001.0
2007-01-11 05:35:00,96.139,96.18,96.131,96.157,1071399998.0
2007-01-11 05:40:00,96.176,96.187,96.141,96.178,815400003.0
2007-01-11 05:45:00,96.16,96.177,96.098,96.158,737899998.0
2007-01-11 05:50:00,96.14,96.172,96.136,96.149,1077599998.0
2007-01-11 05:55:00,96.146,96.161,96.119,96.132,1204299985.0
2007-01-11 06:00:00,96.143,96.17,96.125,96.17,748500000.0
2007-01-11 06:05:00,96.153,96.185,96.146,96.165,1138000002.0
2007-01-11 06:10:00,96.138,96.192,96.138,96.165,953600000.0
2007-01-11 06:15:00,96.174,96.177,96.143,96.177,921100010.0
2007-01-11 06:20:00,96.156,96.191,96.156,96.177,434800003.0
2007-01-11 06:25:00,96.175,96.192,96.153,96.168,1015199996.0
2007-01-11 06:30:00,96.173,96.181,96.136,96.151,733499996.0
2007-01-11 06:35:00,96.138,96.148,96.099,96.142,544099995.0
2007-01-11 06:40:00,96.131,96.158,96.116,96.129,993499994.0
2007-01-11 06:45:00,96.118,96.177,96.118,96.161,1067299997.0
2007-01-11 06:50:00,96.177,96.177,96.135,96.158,883800004.0
2007-01-11 06:55:00,96.167,96.173,96.123,96.148,1263399988.0
2007-01-11 07:00:00,96.13,96.166,96.128,96.153,850799999.0
2007-01-11 07:05:00,96.163,96.169,96.121,96.138,648200000.0
2007-01-11 07:10:00,96.14,96.179,96.137,96.152,1115699995.0
2007-01-11 07:15:00,96.176,96.186,96.135,96.175,1196000010.0
2007-01-11 07:20:00,96.164,96.189,96.153,96.166,1151499990.0
2007-01-11 07:25:00,96.158,96.185,96.141,96.169,1313600012.0
2007-01-11 07:30:00,96.164,96.181,96.134,96.172,1046499983.0
2007-01-11 07:35:00,96.156,96.191,96.148,96.183,1148900006.0
2007-01-11 07:40:00,96.185,96.19,96.137,96.18,938099993.0
2007-01-11 07:45:00,96.166,96.18,96.116,96.16,1001299982.0
2007-01-11 07:50:00,96.167,96.19,96.157,96.164,1172499998.0
2007-01-11 07:55:00,96.164,96.189,96.136,96.168,1064699999.0
2007-01-11 08:00:00,96.176,96.176,96.133,96.142,1107099995.0
2007-01-11 08:05:00,96.147,96.185,96.123,96.175,1026499990.0
2007-01-11 08:10:00,96.178,96.19,96.154,96.17,1274300007.0
2007-01-11 08:15:00,96.165,96.188,96.146,96.163,972599989.0
2007-01-11 08:20:00,96.171,96.243,96.158,96.218,1138299993.0
2007-01-11 08:25:00,96.247,96.275,96.227,96.252,1022399998.0
2007-01-11 08:30:00,96.267,96.293,96.257,96.277,993099989.0
2007-01-11 08:35:00,96.277,96.293,96.247,96.278,966599996.0
2007-01-11 08:40:00,96.278,96.278,96.236,96.257,1012399994.0
2007-01-11 08:45:00,96.261,96.279,96.248,96.279,1076200001.0
2007-01-11 08:50:00,96.244,96.284,96.229,96.253,1220399994.0
2007-01-11 08:55:00,96.252,96.289,96.242,96.289,1052500000.0
2007-01-11 09:00:00,96.28,96.293,96.233,96.264,1262299992.0
2007-01-11 09:05:00,96.253,96.266,96.19,96.24,1085299994.0
2007-01-11 09:10:00,96.227,96.259,96.213,96.225,953599998.0
2007-01-11 09:15:00,96.224,96.265,96.21,96.244,1100899999.0
2007-01-11 09:20:00,96.245,96.26,96.19,96.219,1158199989.0
2007-01-11 09:25:00,96.195,96.227,96.175,96.213,1345099993.0
2007-01-11 09:30:00,96.215,96.233,96.181,96.204,1351899999.0
2007-01-11 09:35:00,96.187,96.226,96.174,96.189,1262299993.0
2007-01-11 09:40:00,96.194,96.239,96.182,96.217,1103699997.0
2007-01-11 09:45:00,96.219,96.22,96.174,96.217,1119199995.0
2007-01-11 09:50:00,96.198,96.24,96.186,96.236,940300004.0
2007-01-11 09:55:00,96.227,96.314,96.208,96.279,1223600002.0
2007-01-11 10:00:00,96.263,96.326,96.263,96.299,1464999999.0
2007-01-11 10:05:00,96.295,96.295,96.238,96.255,906999999.0
2007-01-11 10:10:00,96.22,96.326,96.22,96.306,1143999993.0
2007-01-11 10:15:00,96.327,96.346,96.289,96.315,1076599998.0
2007-01-11 10:20:00,96.341,96.397,96.33,96.377,1199599992.0
2007-01-11 10:25:00,96.373,96.409,96.354,96.404,1075599998.0
2007-01-11 10:30:00,96.409,96.434,96.383,96.409,1188400000.0
2007-01-11 10:35:00,96.405,96.491,96.375,96.491,1212400002.0
2007-01-11 10:40:00,96.458,96.485,96.421,96.425,1193999996.0
2007-01-11 10:45:00,96.448,96.491,96.431,96.462,1006699993.0
2007-01-11 10:50:00,96.481,96.483,96.38,96.416,1138199996.0
2007-01-11 10:55:00,96.412,96.455,96.386,96.431,1298299988.0
2007-01-11 11:00:00,96.448,96.498,96.413,96.489,963100002.0
2007-01-11 11:05:00,96.502,96.52,96.446,96.465,1161499985.0
2007-01-11 11:10:00,96.467,96.498,96.441,96.452,1361399999.0
2007-01-11 11:15:00,96.467,96.476,96.433,96.456,1344899997.0
2007-01-11 11:20:00,96.449,96.472,96.43,96.466,1387000002.0
2007-01-11 11:25:00,96.477,96.485,96.379,96.389,1093200000.0
2007-01-11 11:30:00,96.371,96.522,96.369,96.5,1515999992.0
2007-01-11 11:35:00,96.495,96.551,96.485,96.536,1052700005.0
2007-01-11 11:40:00,96.562,96.598,96.522,96.574,1073499991.0
2007-01-11 11:45:00,96.581,96.588,96.518,96.518,1205700003.0
2007-01-11 11:50:00,96.515,96.545,96.458,96.472,1291899994.0
2007-01-11 11:55:00,96.474,96.496,96.424,96.432,1253099996.0
2007-01-11 12:00:00,96.41,96.496,96.396,96.496,1325000002.0
2007-01-11 12:05:00,96.476,96.546,96.47,96.531,1369699999.0
2007-01-11 12:10:00,96.529,96.55,96.477,96.529,1396399994.0
2007-01-11 12:15:00,96.506,96.524,96.475,96.512,1242200007.0
2007-01-11 12:20:00,96.502,96.562,96.498,96.557,1148599993.0
2007-01-11 12:25:00,96.555,96.567,96.529,96.553,1043099997.0
2007-01-11 12:30:00,96.557,96.609,96.54,96.573,1114600003.0
2007-01-11 12:35:00,96.548,96.585,96.542,96.575,955799997.0
2007-01-11 12:40:00,96.564,96.601,96.548,96.561,1140400011.0
2007-01-11 12:45:00,96.579,96.609,96.563,96.584,1461599998.0
2007-01-11 12:50:00,96.594,96.603,96.518,96.587,897299999.0
2007-01-11 12:55:00,96.554,96.592,96.543,96.553,865999999.0
2007-01-11 13:00:00,96.568,96.601,96.56,96.563,1193499999.0
2007-01-11 13:05:00,96.572,96.584,96.535,96.553,1135099999.0
2007-01-11 13:10:00,96.552,96.601,96.543,96.592,1264399997.0
2007-01-11 13:15:00,96.591,96.598,96.512,96.522,1149999990.0
2007-01-11 13:20:00,96.51,96.572,96.51,96.555,1012599993.0
2007-01-11 13:25:00,96.568,96.568,96.521,96.539,1073400000.0
2007-01-11 13:30:00,96.545,96.603,96.511,96.597,1362999991.0
2007-01-11 13:35:00,96.573,96.59,96.543,96.588,1180099996.0
2007-01-11 13:40:00,96.588,96.589,96.508,96.52,1344999997.0
2007-01-11 13:45:00,96.516,96.524,96.451,96.505,1362799991.0
2007-01-11 13:50:00,96.498,96.544,96.479,96.542,1275800000.0
2007-01-11 13:55:00,96.528,96.558,96.509,96.532,958399995.0
2007-01-11 14:00:00,96.534,96.622,96.518,96.569,1287500005.0
2007-01-11 14:05:00,96.591,96.612,96.562,96.588,847999994.0
2007-01-11 14:10:00,96.602,96.681,96.583,96.607,1124599984.0
2007-01-11 14:15:00,96.619,96.64,96.569,96.618,1294000015.0
2007-01-11 14:20:00,96.607,96.651,96.57,96.577,1262900007.0
2007-01-11 14:25:00,96.586,96.746,96.558,96.74,1209500001.0
2007-01-11 14:30:00,96.678,96.707,96.588,96.597,1129099998.0
2007-01-11 14:35:00,96.627,96.666,96.608,96.637,986900005.0
2007-01-11 14:40:00,96.676,96.718,96.669,96.705,1115099999.0
2007-01-11 14:45:00,96.67,96.794,96.664,96.793,987799998.0
2007-01-11 14:50:00,96.803,96.832,96.752,96.752,1223300001.0
2007-01-11 14:55:00,96.744,96.786,96.689,96.75,1182899990.0
2007-01-11 15:00:00,96.786,96.865,96.77,96.823,1013600007.0
2007-01-11 15:05:00,96.813,96.842,96.744,96.744,779300004.0
2007-01-11 15:10:00,96.732,96.798,96.732,96.792,1144400011.0
2007-01-11 15:15:00,96.785,96.812,96.756,96.763,1405699989.0
2007-01-11 15:20:00,96.79,96.812,96.704,96.764,1150200002.0
2007-01-11 15:25:00,96.776,96.776,96.72,96.749,1029899998.0
2007-01-11 15:30:00,96.748,96.807,96.731,96.748,1292799991.0
2007-01-11 15:35:00,96.761,96.791,96.673,96.719,1492000001.0
2007-01-11 15:40:00,96.693,96.742,96.642,96.741,1217000004.0
2007-01-11 15:45:00,96.717,96.759,96.681,96.681,1096100001.0
2007-01-11 15:50:00,96.68,96.692,96.562,96.613,1595599993.0
2007-01-11 15:55:00,96.623,96.643,96.532,96.575,1159699994.0
2007-01-11 16:00:00,96.566,96.57,96.504,96.557,989200000.0
2007-01-11 16:05:00,96.555,96.602,96.534,96.567,1032399994.0
2007-01-11 16:10:00,96.569,96.587,96.487,96.532,954199993.0
2007-01-11 16:15:00,96.525,96.557,96.48,96.48,857100004.0
2007-01-11 16:20:00,96.483,96.494,96.421,96.447,1262799996.0
2007-01-11 16:25:00,96.452,96.524,96.432,96.524,1143300007.0
2007-01-11 16:30:00,96.535,96.535,96.466,96.466,1335899987.0
2007-01-11 16:35:00,96.476,96.495,96.447,96.468,1155799992.0
2007-01-11 16:40:00,96.492,96.516,96.465,96.485,1291800000.0
2007-01-11 16:45:00,96.471,96.522,96.465,96.496,1179599994.0
2007-01-11 16:50:00,96.479,96.536,96.467,96.491,1191099995.0
2007-01-11 16:55:00,96.494,96.533,96.474,96.509,1074499998.0
2007-01-11 17:00:00,96.479,96.513,96.454,96.463,968999997.0
2007-01-11 17:05:00,96.465,96.465,96.365,96.418,1081000002.0
2007-01-11 17:10:00,96.417,96.432,96.345,96.377,1155000003.0
2007-01-11 17:15:00,96.375,96.393,96.332,96.344,1145399996.0
2007-01-11 17:20:00,96.356,96.362,96.314,96.357,937199996.0
2007-01-11 17:25:00,96.354,96.365,96.316,96.33,1053499993.0
2007-01-11 17:30:00,96.308,96.382,96.285,96.357,1341300005.0
2007-01-11 17:35:00,96.376,96.426,96.34,96.404,1094899995.0
2007-01-11 17:40:00,96.418,96.514,96.404,96.47,1243100004.0
2007-01-11 17:45:00,96.463,96.487,96.425,96.44,1038499999.0
2007-01-11 17:50:00,96.438,96.479,96.403,96.437,1050400001.0
2007-01-11 17:55:00,96.429,96.444,96.323,96.331,1189899991.0
2007-01-11 18:00:00,96.35,96.51,96.343,96.48,7657199953.0
2007-01-11 18:05:00,96.47,96.5,96.403,96.43,9728499950.0
2007-01-11 18:10:00,96.414,96.5,96.39,96.49,7108499978.0
2007-01-11 18:15:00,96.48,96.5,96.441,96.49,5160099981.0
2007-01-11 18:20:00,96.506,96.511,96.456,96.47,6636299979.0
2007-01-11 18:25:00,96.46,96.494,96.44,96.48,7698099971.0
2007-01-11 18:30:00,96.485,96.538,96.466,96.523,7783699976.0
2007-01-11 18:35:00,96.509,96.55,96.5,96.54,5447499968.0
2007-01-11 18:40:00,96.518,96.568,96.503,96.54,5297999988.0
2007-01-11 18:45:00,96.52,96.548,96.457,96.482,3149499999.0
2007-01-11 18:50:00,96.455,96.496,96.455,96.47,6248400001.0
2007-01-11 18:55:00,96.474,96.517,96.462,96.492,5078299978.0
2007-01-11 19:00:00,96.493,96.511,96.458,96.475,1953799992.0
2007-01-11 19:05:00,96.465,96.494,96.443,96.469,5261099984.0
2007-01-11 19:10:00,96.471,96.498,96.44,96.485,1631799982.0
2007-01-11 19:15:00,96.5,96.504,96.437,96.453,4351199980.0
2007-01-11 19:20:00,96.462,96.492,96.446,96.477,4205399985.0
2007-01-11 19:25:00,96.475,96.477,96.429,96.45,5536199958.0
2007-01-11 19:30:00,96.458,96.505,96.449,96.485,4857999982.0
2007-01-11 19:35:00,96.485,96.515,96.446,96.483,3244899996.0
2007-01-11 19:40:00,96.484,96.525,96.484,96.502,3803099991.0
2007-01-11 19:45:00,96.494,96.507,96.465,96.502,3108400006.0
2007-01-11 19:50:00,96.478,96.506,96.47,96.488,2908100006.0
2007-01-11 19:55:00,96.477,96.501,96.464,96.493,3315799991.0
2007-01-11 20:00:00,96.492,96.492,96.444,96.463,2459700005.0
2007-01-11 20:05:00,96.469,96.484,96.425,96.44,2295599986.0
2007-01-11 20:10:00,96.446,96.472,96.408,96.472,5324299990.0
2007-01-11 20:15:00,96.477,96.503,96.436,96.458,4287899991.0
2007-01-11 20:20:00,96.45,96.466,96.425,96.445,4613199977.0
2007-01-11 20:25:00,96.452,96.472,96.33,96.33,6038899998.0
2007-01-11 20:30:00,96.448,96.477,96.32,96.451,5192599990.0
2007-01-11 20:35:00,96.452,96.5,96.442,96.494,4283299993.0
2007-01-11 20:40:00,96.478,96.509,96.421,96.438,5118699990.0
2007-01-11 20:45:00,96.432,96.437,96.383,96.405,4967699973.0
2007-01-11 20:50:00,96.386,96.412,96.316,96.356,3973799984.0
2007-01-11 20:55:00,96.373,96.379,96.322,96.342,7987699995.0
2007-01-11 21:00:00,96.32,96.378,96.282,96.296,3155499995.0
2007-01-11 21:05:00,96.272,96.332,96.254,96.285,2119099996.0
2007-01-11 21:10:00,96.284,96.344,96.274,96.342,3599999975.0
2007-01-11 21:15:00,96.35,96.389,96.308,96.363,4815199992.0
2007-01-11 21:20:00,96.359,96.385,96.34,96.366,6944199984.0
2007-01-11 21:25:00,96.373,96.382,96.318,96.333,3118099973.0
2007-01-11 21:30:00,96.33,96.357,96.288,96.345,2574699985.0
2007-01-11 21:35:00,96.342,96.379,96.325,96.379,1772700006.0
2007-01-11 21:40:00,96.364,96.383,96.339,96.356,3343799990.0
2007-01-11 21:45:00,96.35,96.384,96.334,96.354,3454099984.0
2007-01-11 21:50:00,96.353,96.384,96.335,96.336,1695299993.0
2007-01-11 21:55:00,96.348,96.366,96.315,96.328,1909299990.0
2007-01-11 22:00:00,96.316,96.348,96.298,96.313,4032600009.0
2007-01-11 22:05:00,96.335,96.368,96.301,96.336,1307900001.0
2007-01-11 22:10:00,96.362,96.365,96.31,96.336,1529500005.0
2007-01-11 22:15:00,96.351,96.369,96.333,96.341,1517899985.0
2007-01-11 22:20:00,96.342,96.375,96.323,96.36,1235299994.0
2007-01-11 22:25:00,96.375,96.39,96.338,96.365,1989400005.0
2007-01-11 22:30:00,96.353,96.376,96.329,96.35,2024499995.0
2007-01-11 22:35:00,96.353,96.368,96.327,96.347,1539900002.0
2007-01-11 22:40:00,96.348,96.381,96.336,96.362,1885300005.0
2007-01-11 22:45:00,96.369,96.413,96.349,96.394,2228600004.0
2007-01-11 22:50:00,96.386,96.402,96.346,96.402,1646099991.0
2007-01-11 22:55:00,96.402,96.43,96.342,96.401,1265499988.0
2007-01-11 23:00:00,96.422,96.436,96.369,96.376,1185200007.0
2007-01-11 23:05:00,96.391,96.41,96.366,96.395,790899995.0
2007-01-11 23:10:00,96.391,96.412,96.364,96.382,1072499992.0
2007-01-11 23:15:00,96.379,96.411,96.353,96.395,968399999.0
2007-01-11 23:20:00,96.386,96.412,96.368,96.405,1092999995.0
2007-01-11 23:25:00,96.402,96.414,96.347,96.354,1365999985.0
2007-01-11 23:30:00,96.362,96.379,96.337,96.373,1125800003.0
2007-01-11 23:35:00,96.378,96.396,96.352,96.373,1202399997.0
2007-01-11 23:40:00,96.371,96.421,96.365,96.391,1295499998.0
2007-01-11 23:45:00,96.375,96.401,96.362,96.385,840399998.0
2007-01-11 23:50:00,96.373,96.407,96.353,96.386,1054499996.0
2007-01-11 23:55:00,96.396,96.413,96.363,96.385,1243299991.0
2007-01-12 00:00:00,96.379,96.384,96.338,96.363,1244800009.0
2007-01-12 00:05:00,96.357,96.358,96.289,96.319,1144699996.0
2007-01-12 00:10:00,96.351,96.358,96.311,96.344,815100001.0
2007-01-12 00:15:00,96.361,96.384,96.321,96.367,901300002.0
2007-01-12 00:20:00,96.342,96.36,96.314,96.325,869399996.0
2007-01-12 00:25:00,96.331,96.358,96.308,96.343,951100009.0
2007-01-12 00:30:00,96.328,96.363,96.294,96.33,671999994.0
2007-01-12 00:35:00,96.337,96.376,96.327,96.34,1217199993.0
2007-01-12 00:40:00,96.343,96.384,96.327,96.349,1092000008.0
2007-01-12 00:45:00,96.37,96.39,96.338,96.379,1333799997.0
2007-01-12 00:50:00,96.362,96.385,96.337,96.36,1099499988.0
2007-01-12 00:55:00,96.373,96.388,96.345,96.381,1060800000.0
2007-01-12 01:00:00,96.353,96.387,96.351,96.352,1038099994.0
2007-01-12 01:05:00,96.364,96.368,96.32,96.352,1078199996.0
2007-01-12 01:10:00,96.354,96.36,96.305,96.312,1316499990.0
2007-01-12 01:15:00,96.337,96.347,96.279,96.313,712599993.0
2007-01-12 01:20:00,96.279,96.314,96.269,96.279,892399999.0
2007-01-12 01:25:00,96.285,96.309,96.257,96.294,971000002.0
2007-01-12 01:30:00,96.296,96.306,96.265,96.278,1037899998.0
2007-01-12 01:35:00,96.292,96.306,96.259,96.293,978199996.0
2007-01-12 01:40:00,96.288,96.303,96.263,96.29,904899999.0
2007-01-12 01:45:00,96.28,96.297,96.234,96.242,1278199995.0
2007-01-12 01:50:00,96.25,96.275,96.228,96.259,1288299992.0
2007-01-12 01:55:00,96.28,96.297,96.247,96.285,1501299987.0
2007-01-12 02:00:00,96.282,96.282,96.234,96.265,1212400005.0
2007-01-12 02:05:00,96.258,96.276,96.241,96.254,983100003.0
2007-01-12 02:10:00,96.27,96.275,96.229,96.27,1132899995.0
2007-01-12 02:15:00,96.262,96.314,96.253,96.3,1345099991.0
2007-01-12 02:20:00,96.311,96.329,96.285,96.304,1049900000.0
2007-01-12 02:25:00,96.313,96.326,96.281,96.308,1158699999.0
2007-01-12 02:30:00,96.286,96.328,96.279,96.318,1136299992.0
2007-01-12 02:35:00,96.315,96.354,96.297,96.338,1094600002.0
2007-01-12 02:40:00,96.338,96.373,96.324,96.359,1309399990.0
2007-01-12 02:45:00,96.36,96.393,96.346,96.367,954299997.0
2007-01-12 02:50:00,96.362,96.458,96.347,96.437,1045599996.0
2007-01-12 02:55:00,96.438,96.46,96.408,96.421,1313200005.0
2007-01-12 03:00:00,96.417,96.484,96.397,96.46,1267400005.0
2007-01-12 03:05:00,96.475,96.501,96.448,96.491,1156499994.0
2007-01-12 03:10:00,96.471,96.503,96.447,96.47,1251200001.0
2007-01-12 03:15:00,96.463,96.501,96.453,96.495,1102099998.0
2007-01-12 03:20:00,96.498,96.512,96.465,96.478,1162600001.0
2007-01-12 03:25:00,96.495,96.499,96.469,96.48,1068500005.0
2007-01-12 03:30:00,96.501,96.501,96.446,96.446,1007499993.0
2007-01-12 03:35:00,96.437,96.468,96.432,96.432,858899987.0
2007-01-12 03:40:00,96.429,96.467,96.395,96.46,1000699993.0
2007-01-12 03:45:00,96.434,96.507,96.429,96.493,996399995.0
2007-01-12 03:50:00,96.51,96.532,96.468,96.52,1198599986.0
2007-01-12 03:55:00,96.515,96.537,96.496,96.525,992599995.0
2007-01-12 04:00:00,96.519,96.553,96.507,96.538,686499995.0
2007-01-12 04:05:00,96.53,96.592,96.521,96.551,1160000006.0
2007-01-12 04:10:00,96.546,96.572,96.532,96.534,1057999995.0
2007-01-12 04:15:00,96.561,96.568,96.532,96.54,923999996.0
2007-01-12 04:20:00,96.514,96.588,96.514,96.57,1370799997.0
2007-01-12 04:25:00,96.584,96.597,96.545,96.575,971199994.0
2007-01-12 04:30:00,96.576,96.581,96.537,96.552,762699998.0
2007-01-12 04:35:00,96.556,96.584,96.535,96.559,875099993.0
2007-01-12 04:40:00,96.557,96.59,96.547,96.585,836499994.0
2007-01-12 04:45:00,96.585,96.585,96.529,96.537,1025100000.0
2007-01-12 04:50:00,96.557,96.591,96.539,96.554,1033300001.0
2007-01-12 04:55:00,96.543,96.582,96.531,96.55,1008999997.0
2007-01-12 05:00:00,96.552,96.565,96.507,96.522,1053599994.0
2007-01-12 05:05:00,96.509,96.549,96.502,96.535,1103699993.0
2007-01-12 05:10:00,96.524,96.56,96.512,96.54,1019599997.0
2007-01-12 05:15:00,96.544,96.561,96.519,96.538,1250199998.0
2007-01-12 05:20:00,96.555,96.563,96.518,96.546,1129799995.0
2007-01-12 05:25:00,96.559,96.584,96.543,96.568,1223499996.0
2007-01-12 05:30:00,96.58,96.588,96.548,96.57,980599994.0
2007-01-12 05:35:00,96.573,96.592,96.559,96.559,965399997.0
2007-01-12 05:40:00,96.569,96.594,96.547,96.584,1230999996.0
2007-01-12 05:45:00,96.585,96.597,96.535,96.581,1152699996.0
2007-01-12 05:50:00,96.583,96.59,96.556,96.585,1027700000.0
2007-01-12 05:55:00,96.575,96.591,96.546,96.546,980199999.0
2007-01-12 06:00:00,96.567,96.572,96.532,96.56,1023899996.0
2007-01-12 06:05:00,96.556,96.578,96.541,96.566,1163999996.0
2007-01-12 06:10:00,96.562,96.576,96.538,96.55,995599993.0
2007-01-12 06:15:00,96.556,96.56,96.494,96.538,1127900004.0
2007-01-12 06:20:00,96.545,96.561,96.514,96.516,1139199988.0
2007-01-12 06:25:00,96.507,96.56,96.507,96.542,959899988.0
2007-01-12 06:30:00,96.531,96.559,96.526,96.542,849500001.0
2007-01-12 06:35:00,96.547,96.578,96.524,96.567,1175299996.0
2007-01-12 06:40:00,96.56,96.604,96.549,96.575,1192100000.0
2007-01-12 06:45:00,96.589,96.594,96.545,96.566,883299997.0
2007-01-12 06:50:00,96.554,96.591,96.515,96.535,1029000006.0
2007-01-12 06:55:00,96.524,96.551,96.485,96.535,1221899998.0
2007-01-12 07:00:00,96.533,96.536,96.488,96.496,1029799998.0
2007-01-12 07:05:00,96.485,96.521,96.472,96.498,1056799998.0
2007-01-12 07:10:00,96.504,96.55,96.491,96.519,1079400003.0
2007-01-12 07:15:00,96.515,96.518,96.479,96.508,1053200002.0
2007-01-12 07:20:00,96.497,96.534,96.486,96.516,981199998.0
2007-01-12 07:25:00,96.525,96.537,96.487,96.511,879599987.0
2007-01-12 07:30:00,96.548,96.558,96.502,96.558,901599999.0
2007-01-12 07:35:00,96.564,96.58,96.539,96.549,1018000004.0
2007-01-12 07:40:00,96.549,96.576,96.534,96.558,1089799994.0
2007-01-12 07:45:00,96.532,96.567,96.527,96.558,1010599986.0
2007-01-12 07:50:00,96.533,96.586,96.526,96.569,1008099993.0
2007-01-12 07:55:00,96.584,96.597,96.544,96.556,929900003.0
2007-01-12 08:00:00,96.55,96.574,96.529,96.536,1059900001.0
2007-01-12 08:05:00,96.533,96.57,96.508,96.558,1163300004.0
2007-01-12 08:10:00,96.546,96.568,96.526,96.551,1145199995.0
2007-01-12 08:15:00,96.544,96.557,96.502,96.541,1086699998.0
2007-01-12 08:20:00,96.542,96.552,96.504,96.504,954500001.0
2007-01-12 08:25:00,96.511,96.565,96.506,96.555,1006700000.0
2007-01-12 08:30:00,96.533,96.55,96.455,96.47,1144400003.0
2007-01-12 08:35:00,96.458,96.485,96.445,96.48,1250399994.0
2007-01-12 08:40:00,96.465,96.496,96.449,96.458,1287500009.0
2007-01-12 08:45:00,96.487,96.513,96.459,96.51,1101399997.0
2007-01-12 08:50:00,96.496,96.529,96.461,96.473,951000001.0
2007-01-12 08:55:00,96.461,96.497,96.449,96.497,1162000000.0
2007-01-12 09:00:00,96.505,96.539,96.479,96.483,1249799986.0
2007-01-12 09:05:00,96.511,96.571,96.483,96.548,1208899988.0
2007-01-12 09:10:00,96.567,96.589,96.541,96.545,898199997.0
2007-01-12 09:15:00,96.572,96.573,96.517,96.526,1069199995.0
2007-01-12 09:20:00,96.532,96.554,96.493,96.54,1052500001.0
2007-01-12 09:25:00,96.535,96.588,96.501,96.565,1186999983.0
2007-01-12 09:30:00,96.577,96.58,96.491,96.507,1391000002.0
2007-01-12 09:35:00,96.493,96.493,96.442,96.465,1236100000.0
2007-01-12 09:40:00,96.443,96.512,96.434,96.499,870300001.0
2007-01-12 09:45:00,96.503,96.55,96.483,96.539,1194699994.0
2007-01-12 09:50:00,96.523,96.563,96.47,96.5,1054399997.0
2007-01-12 09:55:00,96.478,96.509,96.449,96.457,1362399987.0
2007-01-12 10:00:00,96.466,96.482,96.408,96.428,1495200000.0
2007-01-12 10:05:00,96.418,96.44,96.377,96.384,1127799995.0
2007-01-12 10:10:00,96.382,96.382,96.333,96.34,924500004.0
2007-01-12 10:15:00,96.369,96.382,96.304,96.326,1169500008.0
2007-01-12 10:20:00,96.322,96.344,96.284,96.338,1315100002.0
2007-01-12 10:25:00,96.325,96.344,96.272,96.286,893699990.0
2007-01-12 10:30:00,96.284,96.332,96.275,96.307,1056299984.0
2007-01-12 10:35:00,96.325,96.383,96.304,96.374,1140799999.0
2007-01-12 10:40:00,96.373,96.385,96.321,96.336,1098900003.0
2007-01-12 10:45:00,96.351,96.364,96.297,96.323,1118299997.0
2007-01-12 10:50:00,96.323,96.33,96.265,96.328,1201499996.0
2007-01-12 10:55:00,96.307,96.339,96.301,96.314,1208499993.0
2007-01-12 11:00:00,96.328,96.339,96.296,96.323,913399993.0
2007-01-12 11:05:00,96.321,96.337,96.248,96.269,897399999.0
2007-01-12 11:10:00,96.266,96.299,96.236,96.294,1535500008.0
2007-01-12 11:15:00,96.289,96.296,96.264,96.267,1466199996.0
2007-01-12 11:20:00,96.277,96.281,96.238,96.27,1202699991.0
2007-01-12 11:25:00,96.267,96.288,96.222,96.236,1158499996.0
2007-01-12 11:30:00,96.238,96.27,96.208,96.248,1254099995.0
2007-01-12 11:35:00,96.245,96.268,96.218,96.247,1136199993.0
2007-01-12 11:40:00,96.25,96.265,96.22,96.255,1294200004.0
2007-01-12 11:45:00,96.257,96.272,96.231,96.231,1224099996.0
2007-01-12 11:50:00,96.253,96.344,96.238,96.322,1296999989.0
2007-01-12 11:55:00,96.322,96.358,96.309,96.347,1329700002.0
2007-01-12 12:00:00,96.353,96.39,96.339,96.382,1306999998.0
2007-01-12 12:05:00,96.382,96.429,96.361,96.391,1214699999.0
2007-01-12 12:10:00,96.375,96.397,96.355,96.372,1269299999.0
2007-01-12 12:15:00,96.384,96.418,96.349,96.4,1079400004.0
2007-01-12 12:20:00,96.404,96.432,96.37,96.416,1252000002.0
2007-01-12 12:25:00,96.433,96.447,96.387,96.419,1372900004.0
2007-01-12 12:30:00,96.388,96.418,96.377,96.399,1149800000.0
2007-01-12 12:35:00,96.404,96.414,96.377,96.407,993599996.0
2007-01-12 12:40:00,96.417,96.432,96.386,96.397,1068199991.0
2007-01-12 12:45:00,96.407,96.434,96.386,96.415,1512300001.0
2007-01-12 12:50:00,96.4,96.421,96.338,96.358,1079399997.0
2007-01-12 12:55:00,96.344,96.395,96.344,96.353,888399997.0
2007-01-12 13:00:00,96.383,96.395,96.356,96.387,1184400003.0
2007-01-12 13:05:00,96.37,96.399,96.353,96.353,1153300001.0
2007-01-12 13:10:00,96.352,96.374,96.312,96.335,1169700003.0
2007-01-12 13:15:00,96.322,96.444,96.303,96.422,1161400005.0
2007-01-12 13:20:00,96.42,96.442,96.401,96.436,969300000.0
2007-01-12 13:25:00,96.422,96.441,96.393,96.432,933099996.0
2007-01-12 13:30:00,96.415,96.46,96.396,96.438,1071599987.0
2007-01-12 13:35:00,96.443,96.475,96.421,96.455,1300000006.0
2007-01-12 13:40:00,96.458,96.458,96.4,96.416,919999995.0
2007-01-12 13:45:00,96.418,96.428,96.357,96.389,1164200000.0
2007-01-12 13:50:00,96.407,96.418,96.372,96.378,1104299996.0
2007-01-12 13:55:00,96.373,96.407,96.354,96.371,832099998.0
2007-01-12 14:00:00,96.36,96.39,96.341,96.351,1141399996.0
2007-01-12 14:05:00,96.35,96.368,96.322,96.33,1230000002.0
2007-01-12 14:10:00,96.343,96.353,96.295,96.316,1082899991.0
2007-01-12 14:15:00,96.317,96.363,96.297,96.337,999099999.0
2007-01-12 14:20:00,96.353,96.353,96.241,96.261,1263999993.0
2007-01-12 14:25:00,96.257,96.285,96.232,96.234,1243100005.0
2007-01-12 14:30:00,96.218,96.267,96.194,96.24,1231599997.0
2007-01-12 14:35:00,96.248,96.267,96.211,96.26,1269100005.0
2007-01-12 14:40:00,96.255,96.305,96.237,96.287,1108500009.0
2007-01-12 14:45:00,96.284,96.29,96.22,96.235,950399996.0
2007-01-12 14:50:00,96.233,96.275,96.208,96.252,1272999995.0
2007-01-12 14:55:00,96.284,96.292,96.23,96.261,1267000005.0
2007-01-12 15:00:00,96.264,96.291,96.246,96.279,1090799997.0
2007-01-12 15:05:00,96.26,96.281,96.227,96.237,891100001.0
2007-01-12 15:10:00,96.24,96.259,96.219,96.258,1340500000.0
2007-01-12 15:15:00,96.233,96.296,96.225,96.278,1237400008.0
2007-01-12 15:20:00,96.29,96.325,96.242,96.29,950400000.0
2007-01-12 15:25:00,96.292,96.306,96.247,96.298,1131800000.0
2007-01-12 15:30:00,96.272,96.326,96.216,96.301,997499996.0
2007-01-12 15:35:00,96.31,96.33,96.268,96.285,1185099995.0
2007-01-12 15:40:00,96.264,96.307,96.257,96.29,857400007.0
2007-01-12 15:45:00,96.296,96.327,96.274,96.278,1391699994.0
2007-01-12 15:50:00,96.283,96.329,96.26,96.29,1608099999.0
2007-01-12 15:55:00,96.295,96.394,96.266,96.379,1041600002.0
2007-01-12 16:00:00,96.381,96.388,96.344,96.382,1116499996.0
2007-01-12 16:05:00,96.388,96.454,96.377,96.377,736400001.0
2007-01-12 16:10:00,96.381,96.457,96.359,96.454,1313999990.0
2007-01-12 16:15:00,96.437,96.454,96.393,96.427,1098699997.0
2007-01-12 16:20:00,96.428,96.444,96.382,96.422,1106500003.0
2007-01-12 16:25:00,96.425,96.431,96.382,96.395,1259999999.0
2007-01-12 16:30:00,96.412,96.442,96.391,96.42,896100003.0
2007-01-12 16:35:00,96.446,96.571,96.445,96.547,1414299986.0
2007-01-12 16:40:00,96.548,96.587,96.526,96.55,976199991.0
2007-01-12 16:45:00,96.55,96.594,96.537,96.577,1308300003.0
2007-01-12 16:50:00,96.559,96.579,96.504,96.534,1138499997.0
2007-01-12 16:55:00,96.543,96.563,96.517,96.541,991699995.0
2007-01-12 17:00:00,96.557,96.626,96.517,96.532,1064199991.0
2007-01-12 17:05:00,96.517,96.542,96.493,96.493,1120399988.0
2007-01-12 17:10:00,96.497,96.531,96.465,96.499,1330199999.0
2007-01-12 17:15:00,96.507,96.547,96.475,96.547,1066499990.0
2007-01-12 17:20:00,96.539,96.576,96.523,96.545,1010999998.0
2007-01-12 17:25:00,96.527,96.561,96.514,96.554,1061699994.0
2007-01-12 17:30:00,96.546,96.57,96.503,96.561,1335599992.0
2007-01-12 17:35:00,96.571,96.571,96.472,96.559,1114599997.0
2007-01-12 17:40:00,96.542,96.542,96.456,96.494,922099996.0
2007-01-12 17:45:00,96.504,96.504,96.438,96.485,1273499990.0
2007-01-12 17:50:00,96.49,96.516,96.44,96.502,1088999987.0
2007-01-12 17:55:00,96.486,96.529,96.455,96.475,1166000002.0
2007-01-12 18:00:00,96.48,96.483,96.39,96.42,8186999977.0
2007-01-12 18:05:00,96.43,96.441,96.394,96.406,10073499975.0
2007-01-12 18:10:00,96.425,96.439,96.36,96.36,7250299999.0
2007-01-12 18:15:00,96.38,96.39,96.309,96.348,6849300005.0
2007-01-12 18:20:00,96.341,96.42,96.337,96.365,9084899974.0
2007-01-12 18:25:00,96.41,96.43,96.339,96.395,6343700000.0
2007-01-12 18:30:00,96.399,96.42,96.366,96.42,7851200006.0
2007-01-12 18:35:00,96.371,96.416,96.347,96.371,5354399988.0
2007-01-12 18:40:00,96.363,96.402,96.339,96.359,5087099977.0
2007-01-12 18:45:00,96.374,96.444,96.374,96.434,2931199990.0
2007-01-12 18:50:00,96.41,96.443,96.401,96.423,6281799993.0
2007-01-12 18:55:00,96.426,96.432,96.386,96.39,5211699990.0
2007-01-12 19:00:00,96.389,96.423,96.382,96.404,2122099993.0
2007-01-12 19:05:00,96.408,96.427,96.376,96.389,5715199970.0
2007-01-12 19:10:00,96.39,96.422,96.357,96.373,2012499984.0
2007-01-12 19:15:00,96.367,96.39,96.336,96.385,4333399971.0
2007-01-12 19:20:00,96.398,96.425,96.383,96.407,4310999975.0
2007-01-12 19:25:00,96.405,96.432,96.381,96.403,5883600009.0
2007-01-12 19:30:00,96.414,96.438,96.388,96.398,4517099983.0
2007-01-12 19:35:00,96.393,96.418,96.369,96.395,3492999995.0
2007-01-12 19:40:00,96.394,96.419,96.363,96.394,4406699984.0
2007-01-12 19:45:00,96.376,96.405,96.348,96.394,3097400004.0
2007-01-12 19:50:00,96.39,96.414,96.368,96.388,2939299994.0
2007-01-12 19:55:00,96.387,96.402,96.36,96.375,3106899996.0
2007-01-12 20:00:00,96.385,96.416,96.36,96.403,2499899996.0
2007-01-12 20:05:00,96.418,96.418,96.36,96.368,2613100000.0
2007-01-12 20:10:00,96.393,96.4,96.348,96.382,5086500002.0
2007-01-12 20:15:00,96.38,96.409,96.348,96.387,4588799977.0
2007-01-12 20:20:00,96.382,96.386,96.329,96.357,4255799984.0
2007-01-12 20:25:00,96.348,96.378,96.325,96.367,4203999974.0
2007-01-12 20:30:00,96.343,96.375,96.327,96.344,6863199996.0
2007-01-12 20:35:00,96.36,96.37,96.321,96.322,4448600004.0
2007-01-12 20:40:00,96.323,96.355,96.311,96.319,5833199999.0
2007-01-12 20:45:00,96.323,96.355,96.313,96.325,4469099994.0
2007-01-12 20:50:00,96.341,96.359,96.31,96.33,4137699978.0
2007-01-12 20:55:00,96.322,96.43,96.304,96.341,7555199969.0
2007-01-12 21:00:00,96.339,96.38,96.304,96.335,4392099982.0
2007-01-12 21:05:00,96.327,96.343,96.297,96.312,2528899999.0
2007-01-12 21:10:00,96.334,96.348,96.3,96.342,3132599997.0
2007-01-12 21:15:00,96.337,96.361,96.31,96.351,5011999985.0
2007-01-12 21:20:00,96.363,96.379,96.327,96.366,7312799977.0
2007-01-12 21:25:00,96.352,96.389,96.347,96.388,2999799992.0
2007-01-12 21:30:00,96.374,96.388,96.334,96.35,2859299998.0
2007-01-12 21:35:00,96.362,96.371,96.334,96.362,1853900000.0
2007-01-12 21:40:00,96.369,96.406,96.339,96.404,3601299992.0
2007-01-12 21:45:00,96.378,96.416,96.357,96.372,3279999980.0
2007-01-12 21:50:00,96.378,96.426,96.378,96.411,1509399995.0
2007-01-12 21:55:00,96.391,96.421,96.37,96.385,1835399992.0
2007-01-12 22:00:00,96.384,96.404,96.337,96.383,3427999996.0
2007-01-12 22:05:00,96.361,96.405,96.358,96.399,1162800004.0
2007-01-12 22:10:00,96.407,96.418,96.363,96.391,1647800003.0
2007-01-12 22:15:00,96.402,96.41,96.361,96.38,1636399996.0
2007-01-12 22:20:00,96.405,96.415,96.374,96.415,1404599997.0
2007-01-12 22:25:00,96.413,96.419,96.377,96.377,1858799982.0
2007-01-12 22:30:00,96.387,96.406,96.357,96.383,1768399997.0
2007-01-12 22:35:00,96.387,96.41,96.359,96.394,1326099985.0
2007-01-12 22:40:00,96.412,96.426,96.379,96.415,2126499990.0
2007-01-12 22:45:00,96.402,96.431,96.384,96.424,2328899992.0
2007-01-12 22:50:00,96.416,96.433,96.347,96.393,1738999997.0
2007-01-12 22:55:00,96.393,96.411,96.337,96.345,1249299994.0
2007-01-12 23:00:00,96.417,96.417,96.365,96.386,908400002.0
2007-01-12 23:05:00,96.368,96.405,96.364,96.381,911399998.0
2007-01-12 23:10:00,96.402,96.411,96.363,96.405,1059599999.0
2007-01-12 23:15:00,96.394,96.418,96.38,96.412,1078100001.0
2007-01-12 23:20:00,96.395,96.42,96.384,96.402,959500003.0
2007-01-12 23:25:00,96.407,96.426,96.375,96.39,1011699997.0
2007-01-12 23:30:00,96.401,96.425,96.373,96.425,734199999.0
2007-01-12 23:35:00,96.423,96.447,96.393,96.417,1205299998.0
2007-01-12 23:40:00,96.42,96.46,96.414,96.443,1298299996.0
2007-01-12 23:45:00,96.439,96.461,96.415,96.46,919899995.0
2007-01-12 23:50:00,96.433,96.48,96.42,96.451,1063899997.0
2007-01-12 23:55:00,96.453,96.473,96.41,96.418,837299997.0
2007-01-15 00:00:00,96.474,96.493,96.43,96.463,937299999.0
2007-01-15 00:05:00,96.467,96.491,96.429,96.445,1047900002.0
2007-01-15 00:10:00,96.482,96.51,96.439,96.477,1076999998.0
2007-01-15 00:15:00,96.49,96.504,96.428,96.451,1053699997.0
2007-01-15 00:20:00,96.439,96.478,96.426,96.454,1312300008.0
2007-01-15 00:25:00,96.447,96.466,96.411,96.438,979400008.0
2007-01-15 00:30:00,96.411,96.458,96.395,96.404,868799996.0
2007-01-15 00:35:00,96.438,96.45,96.412,96.424,1144399989.0
2007-01-15 00:40:00,96.428,96.443,96.402,96.43,1003699997.0
2007-01-15 00:45:00,96.42,96.445,96.407,96.429,1144399998.0
2007-01-15 00:50:00,96.425,96.449,96.406,96.427,878299995.0
2007-01-15 00:55:00,96.445,96.471,96.425,96.452,960599990.0
2007-01-15 01:00:00,96.424,96.468,96.419,96.444,1139799995.0
2007-01-15 01:05:00,96.462,96.504,96.454,96.485,1068799992.0
2007-01-15 01:10:00,96.469,96.483,96.443,96.466,815999997.0
2007-01-15 01:15:00,96.468,96.468,96.41,96.429,700099991.0
2007-01-15 01:20:00,96.45,96.462,96.41,96.41,1038899998.0
2007-01-15 01:25:00,96.432,96.46,96.394,96.408,1247999994.0
2007-01-15 01:30:00,96.431,96.442,96.403,96.425,1201599998.0
2007-01-15 01:35:00,96.426,96.438,96.397,96.423,1037000001.0
2007-01-15 01:40:00,96.414,96.426,96.378,96.395,843999996.0
2007-01-15 01:45:00,96.402,96.418,96.376,96.399,1097699999.0
2007-01-15 01:50:00,96.393,96.395,96.302,96.316,1267799987.0
2007-01-15 01:55:00,96.341,96.387,96.328,96.368,1515399994.0
2007-01-15 02:00:00,96.362,96.384,96.307,96.352,1094799993.0
2007-01-15 02:05:00,96.334,96.366,96.334,96.353,1158899994.0
2007-01-15 02:10:00,96.317,96.339,96.288,96.302,795900002.0
2007-01-15 02:15:00,96.306,96.318,96.246,96.285,1354300008.0
2007-01-15 02:20:00,96.294,96.299,96.262,96.263,1206200000.0
2007-01-15 02:25:00,96.287,96.31,96.256,96.27,1130299997.0
2007-01-15 02:30:00,96.251,96.295,96.25,96.285,1036999992.0
2007-01-15 02:35:00,96.262,96.309,96.262,96.285,1150799991.0
2007-01-15 02:40:00,96.267,96.285,96.235,96.265,1161599996.0
2007-01-15 02:45:00,96.249,96.275,96.229,96.248,907199990.0
2007-01-15 02:50:00,96.226,96.241,96.167,96.196,1106699996.0
2007-01-15 02:55:00,96.209,96.217,96.183,96.203,1168899989.0
2007-01-15 03:00:00,96.191,96.24,96.18,96.237,1085399992.0
2007-01-15 03:05:00,96.222,96.268,96.213,96.253,986499992.0
2007-01-15 03:10:00,96.247,96.315,96.247,96.285,1180799996.0
2007-01-15 03:15:00,96.28,96.332,96.274,96.306,1419699996.0
2007-01-15 03:20:00,96.308,96.377,96.308,96.34,1109499993.0
2007-01-15 03:25:00,96.364,96.383,96.336,96.353,916499996.0
2007-01-15 03:30:00,96.362,96.375,96.334,96.34,983799998.0
2007-01-15 03:35:00,96.336,96.388,96.336,96.34,847700001.0
2007-01-15 03:40:00,96.361,96.38,96.318,96.361,961299994.0
2007-01-15 03:45:00,96.342,96.372,96.322,96.341,780600002.0
2007-01-15 03:50:00,96.34,96.348,96.305,96.328,1068499990.0
2007-01-15 03:55:00,96.327,96.343,96.304,96.32,980600000.0
2007-01-15 04:00:00,96.304,96.333,96.296,96.333,729300001.0
2007-01-15 04:05:00,96.308,96.331,96.289,96.304,1075099995.0
2007-01-15 04:10:00,96.309,96.33,96.287,96.311,1206800003.0
2007-01-15 04:15:00,96.315,96.342,96.295,96.341,1011900003.0
2007-01-15 04:20:00,96.336,96.379,96.314,96.322,1107800001.0
2007-01-15 04:25:00,96.327,96.347,96.283,96.314,819999998.0
2007-01-15 04:30:00,96.316,96.334,96.298,96.312,788099995.0
2007-01-15 04:35:00,96.31,96.331,96.287,96.287,1053299999.0
2007-01-15 04:40:00,96.295,96.32,96.286,96.292,960300001.0
2007-01-15 04:45:00,96.315,96.341,96.283,96.341,853899997.0
2007-01-15 04:50:00,96.339,96.342,96.301,96.311,1047699999.0
2007-01-15 04:55:00,96.313,96.366,96.301,96.366,896399995.0
2007-01-15 05:00:00,96.362,96.383,96.324,96.354,1027400004.0
2007-01-15 05:05:00,96.337,96.366,96.314,96.334,976300003.0
2007-01-15 05:10:00,96.339,96.37,96.32,96.326,1024499995.0
2007-01-15 05:15:00,96.349,96.385,96.345,96.364,1114499997.0
2007-01-15 05:20:00,96.374,96.43,96.356,96.409,971600006.0
2007-01-15 05:25:00,96.429,96.429,96.378,96.406,1217199992.0
2007-01-15 05:30:00,96.409,96.435,96.39,96.43,1093599990.0
2007-01-15 05:35:00,96.382,96.426,96.375,96.402,1020999996.0
2007-01-15 05:40:00,96.405,96.418,96.366,96.396,689599997.0
2007-01-15 05:45:00,96.41,96.435,96.373,96.421,975599996.0
2007-01-15 05:50:00,96.426,96.434,96.394,96.423,1124199987.0
2007-01-15 05:55:00,96.392,96.428,96.392,96.405,1361299994.0
2007-01-15 06:00:00,96.417,96.438,96.365,96.43,1047199999.0
2007-01-15 06:05:00,96.421,96.442,96.402,96.424,1016600002.0
2007-01-15 06:10:00,96.425,96.45,96.396,96.421,1055999990.0
2007-01-15 06:15:00,96.432,96.443,96.405,96.428,1150100001.0
2007-01-15 06:20:00,96.399,96.43,96.396,96.43,747300000.0
2007-01-15 06:25:00,96.419,96.442,96.396,96.42,962999996.0
2007-01-15 06:30:00,96.431,96.441,96.404,96.418,793300000.0
2007-01-15 06:35:00,96.43,96.435,96.386,96.419,1075399998.0
2007-01-15 06:40:00,96.419,96.443,96.399,96.435,919499992.0
2007-01-15 06:45:00,96.427,96.454,96.406,96.422,838799999.0
2007-01-15 06:50:00,96.419,96.442,96.394,96.403,885500003.0
2007-01-15 06:55:00,96.392,96.429,96.386,96.423,1069999991.0
2007-01-15 07:00:00,96.424,96.454,96.405,96.444,1072099999.0
2007-01-15 07:05:00,96.426,96.458,96.416,96.445,756000005.0
2007-01-15 07:10:00,96.445,96.45,96.411,96.43,1348599988.0
2007-01-15 07:15:00,96.447,96.466,96.42,96.443,1083699999.0
2007-01-15 07:20:00,96.44,96.45,96.406,96.437,1208099991.0
2007-01-15 07:25:00,96.417,96.432,96.394,96.412,1110799997.0
2007-01-15 07:30:00,96.43,96.439,96.383,96.408,913500000.0
2007-01-15 07:35:00,96.413,96.439,96.391,96.415,1082599999.0
2007-01-15 07:40:00,96.42,96.435,96.374,96.395,1040299996.0
2007-01-15 07:45:00,96.396,96.409,96.357,96.362,1155099995.0
2007-01-15 07:50:00,96.359,96.392,96.351,96.375,954199996.0
2007-01-15 07:55:00,96.388,96.422,96.376,96.399,866699997.0
2007-01-15 08:00:00,96.398,96.408,96.373,96.408,1171399997.0
2007-01-15 08:05:00,96.402,96.419,96.382,96.41,1144200001.0
2007-01-15 08:10:00,96.402,96.416,96.366,96.393,1241200005.0
2007-01-15 08:15:00,96.397,96.416,96.369,96.41,1083999997.0
2007-01-15 08:20:00,96.412,96.438,96.395,96.4,974899989.0
2007-01-15 08:25:00,96.396,96.441,96.396,96.434,1338699996.0
2007-01-15 08:30:00,96.444,96.445,96.387,96.398,895700011.0
2007-01-15 08:35:00,96.42,96.423,96.381,96.394,1253599990.0
2007-01-15 08:40:00,96.393,96.399,96.35,96.362,1132899997.0
2007-01-15 08:45:00,96.393,96.4,96.357,96.393,995999999.0
2007-01-15 08:50:00,96.347,96.407,96.347,96.403,968400000.0
2007-01-15 08:55:00,96.388,96.415,96.364,96.401,998499999.0
2007-01-15 09:00:00,96.396,96.431,96.379,96.389,1221899989.0
2007-01-15 09:05:00,96.403,96.417,96.363,96.414,1010700002.0
2007-01-15 09:10:00,96.397,96.417,96.376,96.405,864700008.0
2007-01-15 09:15:00,96.404,96.404,96.344,96.366,1070099992.0
2007-01-15 09:20:00,96.379,96.413,96.355,96.384,1135699993.0
2007-01-15 09:25:00,96.393,96.415,96.362,96.413,1280800001.0
2007-01-15 09:30:00,96.397,96.417,96.379,96.387,1238499999.0
2007-01-15 09:35:00,96.373,96.45,96.373,96.431,1392799992.0
2007-01-15 09:40:00,96.437,96.477,96.413,96.442,1256099997.0
2007-01-15 09:45:00,96.443,96.503,96.428,96.49,1294299997.0
2007-01-15 09:50:00,96.472,96.526,96.432,96.518,1188299999.0
2007-01-15 09:55:00,96.516,96.522,96.469,96.49,1269200003.0
2007-01-15 10:00:00,96.474,96.517,96.453,96.49,970399995.0
2007-01-15 10:05:00,96.511,96.544,96.489,96.542,1121899996.0
2007-01-15 10:10:00,96.516,96.539,96.488,96.52,1223099999.0
2007-01-15 10:15:00,96.527,96.555,96.506,96.528,1208399992.0
2007-01-15 10:20:00,96.526,96.54,96.426,96.461,1389199995.0
2007-01-15 10:25:00,96.474,96.509,96.424,96.479,887099994.0
2007-01-15 10:30:00,96.494,96.502,96.447,96.495,1034899998.0
2007-01-15 10:35:00,96.494,96.523,96.471,96.509,1067099996.0
2007-01-15 10:40:00,96.497,96.545,96.476,96.519,1281299993.0
2007-01-15 10:45:00,96.55,96.578,96.523,96.554,1305699990.0
2007-01-15 10:50:00,96.594,96.621,96.57,96.602,1179100001.0
2007-01-15 10:55:00,96.62,96.644,96.598,96.631,1185699996.0
2007-01-15 11:00:00,96.633,96.675,96.622,96.656,874200004.0
2007-01-15 11:05:00,96.658,96.711,96.654,96.691,1328000012.0
2007-01-15 11:10:00,96.703,96.713,96.661,96.698,1278000001.0
2007-01-15 11:15:00,96.689,96.721,96.662,96.668,1290100006.0
2007-01-15 11:20:00,96.67,96.696,96.654,96.66,1201699997.0
2007-01-15 11:25:00,96.664,96.697,96.605,96.635,1107000008.0
2007-01-15 11:30:00,96.617,96.689,96.614,96.666,1759400009.0
2007-01-15 11:35:00,96.686,96.751,96.667,96.736,1124999995.0
2007-01-15 11:40:00,96.738,96.748,96.702,96.728,1497799993.0
2007-01-15 11:45:00,96.737,96.745,96.665,96.675,1434099993.0
2007-01-15 11:50:00,96.733,96.74,96.7,96.706,1295699992.0
2007-01-15 11:55:00,96.724,96.734,96.659,96.664,838400002.0
2007-01-15 12:00:00,96.67,96.736,96.645,96.714,1055899993.0
2007-01-15 12:05:00,96.68,96.729,96.663,96.714,1367999999.0
2007-01-15 12:10:00,96.705,96.723,96.642,96.672,1364899992.0
2007-01-15 12:15:00,96.66,96.688,96.648,96.668,1007599993.0
2007-01-15 12:20:00,96.675,96.74,96.67,96.74,971700008.0
2007-01-15 12:25:00,96.718,96.764,96.718,96.745,860900000.0
2007-01-15 12:30:00,96.738,96.748,96.718,96.737,1029900003.0
2007-01-15 12:35:00,96.722,96.767,96.713,96.728,1179499995.0
2007-01-15 12:40:00,96.724,96.767,96.723,96.748,1278700001.0
2007-01-15 12:45:00,96.765,96.795,96.743,96.762,1209899994.0
2007-01-15 12:50:00,96.784,96.821,96.75,96.801,848299996.0
2007-01-15 12:55:00,96.77,96.812,96.756,96.763,1048799988.0
2007-01-15 13:00:00,96.776,96.806,96.754,96.774,1057899996.0
2007-01-15 13:05:00,96.757,96.787,96.737,96.745,1203300004.0
2007-01-15 13:10:00,96.746,96.789,96.738,96.771,1218199997.0
2007-01-15 13:15:00,96.755,96.778,96.7,96.746,902700000.0
2007-01-15 13:20:00,96.746,96.76,96.719,96.733,1305100007.0
2007-01-15 13:25:00,96.753,96.756,96.709,96.725,1308600001.0
2007-01-15 13:30:00,96.715,96.76,96.687,96.743,1022399996.0
2007-01-15 13:35:00,96.745,96.758,96.704,96.724,1235399996.0
2007-01-15 13:40:00,96.738,96.748,96.691,96.726,1150100002.0
2007-01-15 13:45:00,96.744,96.757,96.693,96.745,1231800002.0
2007-01-15 13:50:00,96.733,96.762,96.721,96.74,1193800000.0
2007-01-15 13:55:00,96.743,96.743,96.682,96.687,1101899995.0
2007-01-15 14:00:00,96.708,96.736,96.685,96.702,1053099989.0
2007-01-15 14:05:00,96.724,96.754,96.706,96.744,872800003.0
2007-01-15 14:10:00,96.72,96.762,96.703,96.76,751300001.0
2007-01-15 14:15:00,96.742,96.781,96.715,96.74,1014400002.0
2007-01-15 14:20:00,96.733,96.753,96.705,96.741,1377899996.0
2007-01-15 14:25:00,96.73,96.74,96.697,96.71,946799995.0
2007-01-15 14:30:00,96.697,96.72,96.65,96.678,910599995.0
2007-01-15 14:35:00,96.695,96.726,96.668,96.696,1058399998.0
2007-01-15 14:40:00,96.707,96.724,96.643,96.688,962099987.0
2007-01-15 14:45:00,96.688,96.705,96.654,96.679,1091500001.0
2007-01-15 14:50:00,96.668,96.696,96.655,96.691,1277499991.0
2007-01-15 14:55:00,96.687,96.698,96.65,96.675,1170000001.0
2007-01-15 15:00:00,96.683,96.707,96.659,96.679,958299993.0
2007-01-15 15:05:00,96.662,96.693,96.647,96.676,1102899993.0
2007-01-15 15:10:00,96.677,96.701,96.646,96.692,1252400005.0
2007-01-15 15:15:00,96.674,96.714,96.649,96.668,1297199983.0
2007-01-15 15:20:00,96.678,96.7,96.645,96.687,1110800002.0
2007-01-15 15:25:00,96.695,96.695,96.646,96.673,1076300006.0
2007-01-15 15:30:00,96.68,96.68,96.632,96.634,1195500001.0
2007-01-15 15:35:00,96.624,96.641,96.604,96.604,829199996.0
2007-01-15 15:40:00,96.609,96.635,96.562,96.592,1152799994.0
2007-01-15 15:45:00,96.611,96.624,96.579,96.595,1146500001.0
2007-01-15 15:50:00,96.583,96.607,96.559,96.587,1048799996.0
2007-01-15 15:55:00,96.591,96.622,96.574,96.607,1292500007.0
2007-01-15 16:00:00,96.58,96.628,96.58,96.606,1052800002.0
2007-01-15 16:05:00,96.637,96.642,96.599,96.614,879200001.0
2007-01-15 16:10:00,96.604,96.621,96.565,96.599,1124900012.0
2007-01-15 16:15:00,96.593,96.607,96.541,96.585,1136000001.0
2007-01-15 16:20:00,96.588,96.611,96.565,96.567,1266300006.0
2007-01-15 16:25:00,96.566,96.604,96.543,96.543,1108799994.0
2007-01-15 16:30:00,96.557,96.584,96.535,96.541,962499999.0
2007-01-15 16:35:00,96.558,96.57,96.535,96.553,1090899998.0
2007-01-15 16:40:00,96.556,96.566,96.495,96.522,1124899995.0
2007-01-15 16:45:00,96.504,96.534,96.491,96.519,1226700000.0
2007-01-15 16:50:00,96.503,96.539,96.486,96.488,1000499996.0
2007-01-15 16:55:00,96.5,96.518,96.464,96.482,908499995.0
2007-01-15 17:00:00,96.488,96.543,96.471,96.533,1133400004.0
2007-01-15 17:05:00,96.526,96.539,96.497,96.527,1259299987.0
2007-01-15 17:10:00,96.503,96.552,96.5,96.542,1246499998.0
2007-01-15 17:15:00,96.53,96.548,96.511,96.517,1218300002.0
2007-01-15 17:20:00,96.513,96.58,96.507,96.552,1127399995.0
2007-01-15 17:25:00,96.582,96.59,96.509,96.521,1091400004.0
2007-01-15 17:30:00,96.53,96.557,96.503,96.548,1340200000.0
2007-01-15 17:35:00,96.556,96.572,96.524,96.551,911699995.0
2007-01-15 17:40:00,96.534,96.56,96.496,96.526,1131100005.0
2007-01-15 17:45:00,96.549,96.56,96.506,96.514,1230599997.0
2007-01-15 17:50:00,96.533,96.568,96.516,96.555,1040099996.0
2007-01-15 17:55:00,96.543,96.566,96.51,96.541,1176999998.0
2007-01-15 18:00:00,96.537,96.556,96.49,96.5,8002000009.0
2007-01-15 18:05:00,96.49,96.517,96.46,96.492,10047500000.0
2007-01-15 18:10:00,96.503,96.525,96.467,96.48,7041499981.0
2007-01-15 18:15:00,96.47,96.545,96.47,96.52,6713499969.0
2007-01-15 18:20:00,96.539,96.579,96.46,96.47,8714899975.0
2007-01-15 18:25:00,96.555,96.6,96.531,96.587,7517499979.0
2007-01-15 18:30:00,96.588,96.595,96.39,96.555,8156899993.0
2007-01-15 18:35:00,96.556,96.582,96.518,96.547,5725499993.0
2007-01-15 18:40:00,96.532,96.562,96.509,96.549,4656099975.0
2007-01-15 18:45:00,96.548,96.566,96.496,96.509,2892299978.0
2007-01-15 18:50:00,96.501,96.544,96.483,96.517,5955099979.0
2007-01-15 18:55:00,96.524,96.547,96.513,96.519,4844899979.0
2007-01-15 19:00:00,96.531,96.534,96.482,96.505,1948699991.0
2007-01-15 19:05:00,96.499,96.506,96.458,96.474,5835099978.0
2007-01-15 19:10:00,96.484,96.508,96.456,96.488,1999499987.0
2007-01-15 19:15:00,96.495,96.502,96.435,96.451,4163499973.0
2007-01-15 19:20:00,96.465,96.495,96.432,96.495,4329600017.0
2007-01-15 19:25:00,96.471,96.487,96.389,96.393,5972799989.0
2007-01-15 19:30:00,96.401,96.428,96.388,96.391,4534099985.0
2007-01-15 19:35:00,96.385,96.408,96.34,96.342,3685799984.0
2007-01-15 19:40:00,96.34,96.387,96.34,96.354,3695999993.0
2007-01-15 19:45:00,96.376,96.421,96.354,96.421,3069199988.0
2007-01-15 19:50:00,96.406,96.431,96.395,96.416,2997100006.0
2007-01-15 19:55:00,96.396,96.411,96.361,96.383,2975200008.0
2007-01-15 20:00:00,96.388,96.415,96.37,96.386,2403999974.0
2007-01-15 20:05:00,96.394,96.416,96.358,96.408,2680299995.0
2007-01-15 20:10:00,96.394,96.422,96.362,96.37,5226799967.0
2007-01-15 20:15:00,96.368,96.425,96.368,96.412,4812800004.0
2007-01-15 20:20:00,96.43,96.453,96.409,96.434,4651599988.0
2007-01-15 20:25:00,96.42,96.438,96.39,96.39,6246999976.0
2007-01-15 20:30:00,96.38,96.433,96.38,96.411,6698199964.0
2007-01-15 20:35:00,96.414,96.439,96.368,96.391,4240399990.0
2007-01-15 20:40:00,96.405,96.424,96.376,96.391,5221799991.0
2007-01-15 20:45:00,96.39,96.429,96.37,96.418,4632500001.0
2007-01-15 20:50:00,96.405,96.443,96.393,96.439,4153699965.0
2007-01-15 20:55:00,96.434,96.44,96.378,96.407,7317599973.0
2007-01-15 21:00:00,96.407,96.44,96.369,96.388,4577699982.0
2007-01-15 21:05:00,96.39,96.437,96.372,96.419,2332399991.0
2007-01-15 21:10:00,96.435,96.435,96.373,96.403,3465799988.0
2007-01-15 21:15:00,96.393,96.42,96.365,96.38,4658899985.0
2007-01-15 21:20:00,96.387,96.408,96.35,96.391,6905099980.0
2007-01-15 21:25:00,96.364,96.398,96.346,96.385,3110500000.0
2007-01-15 21:30:00,96.386,96.415,96.359,96.412,2940899987.0
2007-01-15 21:35:00,96.406,96.425,96.378,96.41,1636599989.0
2007-01-15 21:40:00,96.393,96.416,96.366,96.392,3656699995.0
2007-01-15 21:45:00,96.39,96.419,96.38,96.403,3407499988.0
2007-01-15 21:50:00,96.397,96.43,96.381,96.408,1559800001.0
2007-01-15 21:55:00,96.39,96.437,96.387,96.406,1867699998.0
2007-01-15 22:00:00,96.427,96.445,96.391,96.406,3910099995.0
2007-01-15 22:05:00,96.406,96.44,96.406,96.43,1367399990.0
2007-01-15 22:10:00,96.412,96.457,96.382,96.4,1916099998.0
2007-01-15 22:15:00,96.419,96.441,96.361,96.38,1538099991.0
2007-01-15 22:20:00,96.388,96.419,96.376,96.392,1090699990.0
2007-01-15 22:25:00,96.398,96.425,96.38,96.405,1772699995.0
2007-01-15 22:30:00,96.379,96.425,96.366,96.407,1922199991.0
2007-01-15 22:35:00,96.4,96.417,96.383,96.392,1386500003.0
2007-01-15 22:40:00,96.408,96.415,96.373,96.374,2140200009.0
2007-01-15 22:45:00,96.398,96.438,96.367,96.407,2086699987.0
2007-01-15 22:50:00,96.404,96.432,96.364,96.404,1632399984.0
2007-01-15 22:55:00,96.408,96.425,96.334,96.38,1125099996.0
2007-01-15 23:00:00,96.404,96.429,96.383,96.405,972299999.0
2007-01-15 23:05:00,96.383,96.434,96.383,96.407,1197299993.0
2007-01-15 23:10:00,96.429,96.439,96.392,96.423,1083100004.0
2007-01-15 23:15:00,96.416,96.436,96.392,96.398,872399994.0
2007-01-15 23:20:00,96.412,96.43,96.394,96.405,1090599990.0
2007-01-15 23:25:00,96.418,96.433,96.393,96.42,1314399993.0
2007-01-15 23:30:00,96.413,96.426,96.371,96.398,1080599995.0
2007-01-15 23:35:00,96.405,96.425,96.363,96.375,1112999999.0
2007-01-15 23:40:00,96.367,96.437,96.364,96.418,1220800001.0
2007-01-15 23:45:00,96.427,96.433,96.381,96.386,1012699996.0
2007-01-15 23:50:00,96.383,96.426,96.383,96.396,1381299985.0
2007-01-15 23:55:00,96.382,96.42,96.382,96.395,1087199991.0
2007-01-16 00:00:00,96.385,96.403,96.351,96.366,938200003.0
2007-01-16 00:05:00,96.342,96.388,96.318,96.351,753399999.0
2007-01-16 00:10:00,96.377,96.406,96.358,96.383,692800004.0
2007-01-16 00:15:00,96.39,96.41,96.368,96.41,741499995.0
2007-01-16 00:20:00,96.387,96.43,96.381,96.405,893499993.0
2007-01-16 00:25:00,96.413,96.438,96.391,96.438,1089700000.0
2007-01-16 00:30:00,96.403,96.432,96.38,96.405,737500003.0
2007-01-16 00:35:00,96.395,96.428,96.385,96.405,1118099994.0
2007-01-16 00:40:00,96.398,96.44,96.385,96.41,1008299990.0
2007-01-16 00:45:00,96.407,96.432,96.373,96.41,1192799990.0
2007-01-16 00:50:00,96.398,96.438,96.385,96.406,1154599995.0
2007-01-16 00:55:00,96.431,96.45,96.408,96.433,1329999997.0
2007-01-16 01:00:00,96.425,96.472,96.424,96.43,1065099988.0
2007-01-16 01:05:00,96.451,96.455,96.409,96.451,950900000.0
2007-01-16 01:10:00,96.445,96.456,96.402,96.407,1021399990.0
2007-01-16 01:15:00,96.437,96.438,96.399,96.434,1075099998.0
2007-01-16 01:20:00,96.412,96.442,96.39,96.415,852099997.0
2007-01-16 01:25:00,96.407,96.43,96.386,96.42,1052499992.0
2007-01-16 01:30:00,96.434,96.453,96.385,96.44,1109699997.0
2007-01-16 01:35:00,96.44,96.443,96.382,96.417,1240599991.0
2007-01-16 01:40:00,96.419,96.443,96.403,96.41,1105799997.0
2007-01-16 01:45:00,96.435,96.468,96.418,96.462,1116300004.0
2007-01-16 01:50:00,96.43,96.467,96.419,96.428,1255599987.0
2007-01-16 01:55:00,96.435,96.458,96.396,96.41,1372300005.0
2007-01-16 02:00:00,96.389,96.437,96.381,96.395,1244999989.0
2007-01-16 02:05:00,96.375,96.414,96.371,96.401,1327299996.0
2007-01-16 02:10:00,96.387,96.414,96.367,96.405,964099996.0
2007-01-16 02:15:00,96.409,96.427,96.378,96.418,997999998.0
2007-01-16 02:20:00,96.394,96.416,96.368,96.368,1073699993.0
2007-01-16 02:25:00,96.386,96.411,96.359,96.368,1003600002.0
2007-01-16 02:30:00,96.362,96.386,96.341,96.373,975800008.0
2007-01-16 02:35:00,96.365,96.407,96.346,96.386,1093600002.0
2007-01-16 02:40:00,96.405,96.417,96.379,96.417,1446600002.0
2007-01-16 02:45:00,96.395,96.425,96.375,96.388,767099998.0
2007-01-16 02:50:00,96.393,96.456,96.387,96.435,1029699998.0
2007-01-16 02:55:00,96.453,96.455,96.415,96.432,1285700004.0
2007-01-16 03:00:00,96.416,96.488,96.403,96.441,978900007.0
2007-01-16 03:05:00,96.448,96.461,96.414,96.452,1068800004.0
2007-01-16 03:10:00,96.441,96.474,96.427,96.47,1243999997.0
2007-01-16 03:15:00,96.449,96.473,96.428,96.451,969400001.0
2007-01-16 03:20:00,96.468,96.49,96.434,96.47,1213400005.0
2007-01-16 03:25:00,96.485,96.5,96.441,96.465,973299995.0
2007-01-16 03:30:00,96.466,96.49,96.438,96.486,1234699995.0
2007-01-16 03:35:00,96.477,96.499,96.453,96.475,959599995.0
2007-01-16 03:40:00,96.475,96.489,96.408,96.454,939799996.0
2007-01-16 03:45:00,96.455,96.472,96.428,96.457,1079799990.0
2007-01-16 03:50:00,96.445,96.47,96.435,96.458,975099994.0
2007-01-16 03:55:00,96.425,96.457,96.414,96.434,750699993.0
2007-01-16 04:00:00,96.417,96.453,96.417,96.422,966200000.0
2007-01-16 04:05:00,96.446,96.459,96.41,96.419,1234199991.0
2007-01-16 04:10:00,96.425,96.454,96.407,96.443,825699998.0
2007-01-16 04:15:00,96.448,96.46,96.43,96.454,890599996.0
2007-01-16 04:20:00,96.422,96.455,96.414,96.445,1033899991.0
2007-01-16 04:25:00,96.447,96.455,96.406,96.445,925500001.0
2007-01-16 04:30:00,96.454,96.479,96.431,96.463,966700003.0
2007-01-16 04:35:00,96.47,96.47,96.418,96.441,722099993.0
2007-01-16 04:40:00,96.447,96.475,96.439,96.465,1186999991.0
2007-01-16 04:45:00,96.466,96.47,96.42,96.445,940899994.0
2007-01-16 04:50:00,96.447,96.455,96.418,96.434,1133299990.0
2007-01-16 04:55:00,96.427,96.45,96.412,96.422,531299996.0
2007-01-16 05:00:00,96.43,96.472,96.414,96.452,1040199993.0
2007-01-16 05:05:00,96.472,96.485,96.429,96.469,1249399991.0
2007-01-16 05:10:00,96.466,96.486,96.442,96.465,1135900005.0
2007-01-16 05:15:00,96.474,96.503,96.462,96.476,875299998.0
2007-01-16 05:20:00,96.486,96.508,96.461,96.474,999399997.0
2007-01-16 05:25:00,96.49,96.49,96.447,96.468,564099995.0
2007-01-16 05:30:00,96.475,96.478,96.441,96.478,977300001.0
2007-01-16 05:35:00,96.471,96.489,96.457,96.468,922100007.0
2007-01-16 05:40:00,96.46,96.487,96.446,96.457,974899999.0
2007-01-16 05:45:00,96.466,96.479,96.405,96.453,962199999.0
2007-01-16 05:50:00,96.462,96.482,96.444,96.465,1021699996.0
2007-01-16 05:55:00,96.44,96.48,96.44,96.48,744999997.0
2007-01-16 06:00:00,96.467,96.5,96.458,96.461,1099200001.0
2007-01-16 06:05:00,96.484,96.486,96.455,96.47,1192299988.0
2007-01-16 06:10:00,96.462,96.494,96.436,96.472,986899999.0
2007-01-16 06:15:00,96.471,96.501,96.448,96.452,845199997.0
2007-01-16 06:20:00,96.449,96.486,96.439,96.471,554000005.0
2007-01-16 06:25:00,96.479,96.497,96.456,96.49,1295400001.0
2007-01-16 06:30:00,96.469,96.493,96.455,96.458,1024399996.0
2007-01-16 06:35:00,96.473,96.48,96.422,96.438,1167399994.0
2007-01-16 06:40:00,96.445,96.488,96.44,96.488,1294899996.0
2007-01-16 06:45:00,96.489,96.508,96.464,96.481,958600003.0
2007-01-16 06:50:00,96.483,96.501,96.458,96.465,964699995.0
2007-01-16 06:55:00,96.493,96.507,96.469,96.477,1329800003.0
2007-01-16 07:00:00,96.485,96.49,96.46,96.483,1046899993.0
2007-01-16 07:05:00,96.479,96.497,96.447,96.464,767299999.0
2007-01-16 07:10:00,96.486,96.509,96.469,96.495,938199997.0
2007-01-16 07:15:00,96.493,96.5,96.437,96.493,1075999996.0
2007-01-16 07:20:00,96.495,96.5,96.468,96.495,1035700008.0
2007-01-16 07:25:00,96.491,96.499,96.459,96.493,1214299994.0
2007-01-16 07:30:00,96.5,96.5,96.458,96.472,1101899999.0
2007-01-16 07:35:00,96.479,96.497,96.446,96.473,1210000000.0
2007-01-16 07:40:00,96.47,96.494,96.452,96.474,1152099991.0
2007-01-16 07:45:00,96.461,96.485,96.434,96.444,1307399999.0
2007-01-16 07:50:00,96.46,96.472,96.418,96.472,914099996.0
2007-01-16 07:55:00,96.477,96.502,96.444,96.482,954699993.0
2007-01-16 08:00:00,96.487,96.487,96.433,96.466,1045900000.0
2007-01-16 08:05:00,96.463,96.474,96.428,96.467,1140700003.0
2007-01-16 08:10:00,96.445,96.469,96.419,96.429,994499999.0
2007-01-16 08:15:00,96.447,96.451,96.406,96.417,1006099997.0
2007-01-16 08:20:00,96.429,96.459,96.411,96.42,988299992.0
2007-01-16 08:25:00,96.444,96.467,96.422,96.457,1296700004.0
2007-01-16 08:30:00,96.463,96.482,96.439,96.464,1052199987.0
2007-01-16 08:35:00,96.483,96.496,96.45,96.48,1128500001.0
2007-01-16 08:40:00,96.476,96.482,96.444,96.469,1152899994.0
2007-01-16 08:45:00,96.478,96.478,96.426,96.443,1086199997.0
2007-01-16 08:50:00,96.417,96.458,96.386,96.391,795900004.0
2007-01-16 08:55:00,96.384,96.416,96.373,96.397,1276799995.0
2007-01-16 09:00:00,96.398,96.415,96.371,96.395,1183700000.0
2007-01-16 09:05:00,96.399,96.475,96.398,96.465,1116000003.0
2007-01-16 09:10:00,96.456,96.479,96.415,96.448,1025899997.0
2007-01-16 09:15:00,96.453,96.477,96.416,96.449,1090799999.0
2007-01-16 09:20:00,96.45,96.469,96.407,96.423,1315999992.0
2007-01-16 09:25:00,96.418,96.487,96.389,96.474,1372099997.0
2007-01-16 09:30:00,96.488,96.524,96.471,96.488,1234600001.0
2007-01-16 09:35:00,96.515,96.582,96.5,96.582,1255999999.0
2007-01-16 09:40:00,96.572,96.587,96.529,96.554,1198699998.0
2007-01-16 09:45:00,96.565,96.592,96.531,96.561,1253799998.0
2007-01-16 09:50:00,96.538,96.561,96.509,96.536,1145399994.0
2007-01-16 09:55:00,96.532,96.585,96.532,96.585,1184899996.0
2007-01-16 10:00:00,96.578,96.61,96.562,96.583,1215899994.0
2007-01-16 10:05:00,96.6,96.611,96.574,96.588,1023300005.0
2007-01-16 10:10:00,96.595,96.647,96.577,96.601,1066900001.0
2007-01-16 10:15:00,96.617,96.637,96.594,96.628,1114800006.0
2007-01-16 10:20:00,96.624,96.641,96.586,96.641,1355999992.0
2007-01-16 10:25:00,96.627,96.648,96.592,96.622,1105599993.0
2007-01-16 10:30:00,96.608,96.649,96.598,96.642,1140999987.0
2007-01-16 10:35:00,96.635,96.643,96.59,96.638,1056299993.0
2007-01-16 10:40:00,96.617,96.646,96.605,96.627,1146600010.0
2007-01-16 10:45:00,96.619,96.646,96.591,96.614,1149699999.0
2007-01-16 10:50:00,96.621,96.656,96.587,96.628,884199999.0
2007-01-16 10:55:00,96.604,96.626,96.564,96.579,1144000003.0
2007-01-16 11:00:00,96.57,96.636,96.54,96.616,1056400001.0
2007-01-16 11:05:00,96.626,96.66,96.602,96.604,880800000.0
2007-01-16 11:10:00,96.621,96.643,96.593,96.593,1184199992.0
2007-01-16 11:15:00,96.604,96.66,96.588,96.616,1241899989.0
2007-01-16 11:20:00,96.647,96.674,96.617,96.665,1359800004.0
2007-01-16 11:25:00,96.647,96.696,96.638,96.695,1330899994.0
2007-01-16 11:30:00,96.691,96.727,96.65,96.692,1351799996.0
2007-01-16 11:35:00,96.694,96.724,96.676,96.711,1074099998.0
2007-01-16 11:40:00,96.699,96.744,96.698,96.718,1301000010.0
2007-01-16 11:45:00,96.723,96.732,96.676,96.684,975599998.0
2007-01-16 11:50:00,96.701,96.745,96.686,96.69,1207799993.0
2007-01-16 11:55:00,96.694,96.75,96.688,96.726,1254699987.0
2007-01-16 12:00:00,96.733,96.804,96.697,96.718,1242500006.0
2007-01-16 12:05:00,96.712,96.755,96.691,96.701,1117000004.0
2007-01-16 12:10:00,96.718,96.781,96.717,96.779,1332499989.0
2007-01-16 12:15:00,96.767,96.802,96.755,96.774,882299998.0
2007-01-16 12:20:00,96.761,96.828,96.745,96.772,1090199991.0
2007-01-16 12:25:00,96.777,96.822,96.76,96.792,1498099995.0
2007-01-16 12:30:00,96.794,96.817,96.774,96.805,1139599995.0
2007-01-16 12:35:00,96.793,96.793,96.735,96.769,1256699999.0
2007-01-16 12:40:00,96.741,96.777,96.736,96.752,934499999.0
2007-01-16 12:45:00,96.732,96.775,96.719,96.735,1270099995.0
2007-01-16 12:50:00,96.721,96.772,96.696,96.754,1100699992.0
2007-01-16 12:55:00,96.733,96.77,96.686,96.686,898900000.0
2007-01-16 13:00:00,96.707,96.729,96.687,96.717,1348100004.0
2007-01-16 13:05:00,96.725,96.732,96.681,96.695,1534999991.0
2007-01-16 13:10:00,96.685,96.72,96.682,96.702,1057499996.0
2007-01-16 13:15:00,96.704,96.713,96.629,96.696,823799996.0
2007-01-16 13:20:00,96.697,96.725,96.671,96.725,1304099992.0
2007-01-16 13:25:00,96.711,96.739,96.695,96.724,1368899994.0
2007-01-16 13:30:00,96.708,96.725,96.672,96.675,971800000.0
2007-01-16 13:35:00,96.666,96.698,96.655,96.683,906499995.0
2007-01-16 13:40:00,96.707,96.746,96.688,96.713,818699992.0
2007-01-16 13:45:00,96.707,96.723,96.659,96.679,1181899994.0
2007-01-16 13:50:00,96.662,96.728,96.652,96.705,1565099986.0
2007-01-16 13:55:00,96.716,96.776,96.672,96.755,874299992.0
2007-01-16 14:00:00,96.775,96.798,96.721,96.733,1008099990.0
2007-01-16 14:05:00,96.732,96.784,96.676,96.771,1326899999.0
2007-01-16 14:10:00,96.773,96.794,96.748,96.771,1110299993.0
2007-01-16 14:15:00,96.764,96.827,96.741,96.804,1167499998.0
2007-01-16 14:20:00,96.815,96.816,96.76,96.767,1205499999.0
2007-01-16 14:25:00,96.787,96.798,96.747,96.78,1204399995.0
2007-01-16 14:30:00,96.781,96.786,96.713,96.77,1064800001.0
2007-01-16 14:35:00,96.775,96.818,96.76,96.779,1178800006.0
2007-01-16 14:40:00,96.797,96.828,96.777,96.821,1026399988.0
2007-01-16 14:45:00,96.8,96.831,96.77,96.799,974800007.0
2007-01-16 14:50:00,96.806,96.808,96.766,96.779,1329299999.0
2007-01-16 14:55:00,96.807,96.822,96.76,96.787,1100699997.0
2007-01-16 15:00:00,96.803,96.809,96.772,96.796,865400007.0
2007-01-16 15:05:00,96.773,96.82,96.76,96.817,938300000.0
2007-01-16 15:10:00,96.816,96.825,96.775,96.79,1026200001.0
2007-01-16 15:15:00,96.78,96.838,96.776,96.804,1364099996.0
2007-01-16 15:20:00,96.792,96.832,96.729,96.808,1093799992.0
2007-01-16 15:25:00,96.806,96.823,96.769,96.78,1076599992.0
2007-01-16 15:30:00,96.802,96.835,96.785,96.834,1143399986.0
2007-01-16 15:35:00,96.811,96.844,96.796,96.809,868599992.0
2007-01-16 15:40:00,96.817,96.825,96.762,96.805,764100004.0
2007-01-16 15:45:00,96.803,96.821,96.759,96.763,1311599988.0
2007-01-16 15:50:00,96.773,96.797,96.71,96.735,1194799993.0
2007-01-16 15:55:00,96.741,96.758,96.703,96.744,876800001.0
2007-01-16 16:00:00,96.719,96.782,96.719,96.752,1065800001.0
2007-01-16 16:05:00,96.77,96.795,96.747,96.795,978100000.0
2007-01-16 16:10:00,96.787,96.809,96.698,96.767,1156199996.0
2007-01-16 16:15:00,96.778,96.796,96.739,96.758,973699996.0
2007-01-16 16:20:00,96.739,96.759,96.666,96.667,1221900003.0
2007-01-16 16:25:00,96.658,96.674,96.598,96.648,1275900002.0
2007-01-16 16:30:00,96.649,96.677,96.611,96.64,786299997.0
2007-01-16 16:35:00,96.672,96.673,96.619,96.628,1015100000.0
2007-01-16 16:40:00,96.618,96.663,96.587,96.645,1215199995.0
2007-01-16 16:45:00,96.666,96.679,96.635,96.657,1412599996.0
2007-01-16 16:50:00,96.674,96.674,96.582,96.613,1330299998.0
2007-01-16 16:55:00,96.633,96.654,96.599,96.638,984499996.0
2007-01-16 17:00:00,96.637,96.689,96.608,96.689,711299999.0
2007-01-16 17:05:00,96.695,96.711,96.656,96.677,1344299993.0
2007-01-16 17:10:00,96.686,96.786,96.671,96.767,1096099997.0
2007-01-16 17:15:00,96.772,96.793,96.73,96.775,1088599988.0
2007-01-16 17:20:00,96.793,96.808,96.748,96.759,1116300000.0
2007-01-16 17:25:00,96.761,96.771,96.726,96.757,1128899996.0
2007-01-16 17:30:00,96.738,96.748,96.686,96.69,1226899994.0
2007-01-16 17:35:00,96.702,96.702,96.617,96.638,1267799998.0
2007-01-16 17:40:00,96.62,96.676,96.62,96.65,1168900006.0
2007-01-16 17:45:00,96.657,96.718,96.633,96.683,1183399993.0
2007-01-16 17:50:00,96.701,96.743,96.683,96.728,1233199993.0
2007-01-16 17:55:00,96.742,96.754,96.665,96.673,1103300000.0
2007-01-16 18:00:00,96.688,96.695,96.54,96.55,7330400009.0
2007-01-16 18:05:00,96.54,96.58,96.53,96.53,8966000015.0
2007-01-16 18:10:00,96.712,96.746,96.59,96.59,6772299999.0
2007-01-16 18:15:00,96.58,96.738,96.58,96.71,6585799984.0
2007-01-16 18:20:00,96.691,96.72,96.61,96.61,8607100001.0
2007-01-16 18:25:00,96.6,96.706,96.59,96.689,7782799981.0
2007-01-16 18:30:00,96.686,96.707,96.66,96.703,8141899998.0
2007-01-16 18:35:00,96.704,96.715,96.619,96.628,5278699978.0
2007-01-16 18:40:00,96.634,96.681,96.634,96.652,5042799967.0
2007-01-16 18:45:00,96.651,96.686,96.616,96.616,2879699991.0
2007-01-16 18:50:00,96.596,96.649,96.585,96.614,5671800006.0
2007-01-16 18:55:00,96.635,96.642,96.606,96.616,4835200000.0
2007-01-16 19:00:00,96.604,96.621,96.534,96.555,2212099996.0
2007-01-16 19:05:00,96.553,96.581,96.505,96.54,5880699969.0
2007-01-16 19:10:00,96.551,96.595,96.527,96.581,1811199988.0
2007-01-16 19:15:00,96.58,96.641,96.563,96.62,4494099978.0
2007-01-16 19:20:00,96.635,96.647,96.597,96.626,4023999999.0
2007-01-16 19:25:00,96.625,96.647,96.588,96.64,5920199971.0
2007-01-16 19:30:00,96.639,96.685,96.626,96.648,4393099991.0
2007-01-16 19:35:00,96.659,96.67,96.63,96.662,3388799987.0
2007-01-16 19:40:00,96.662,96.672,96.634,96.645,4140399985.0
2007-01-16 19:45:00,96.639,96.67,96.626,96.657,3051499984.0
2007-01-16 19:50:00,96.636,96.674,96.631,96.649,2916999997.0
2007-01-16 19:55:00,96.667,96.674,96.622,96.655,3172399994.0
2007-01-16 20:00:00,96.66,96.667,96.629,96.655,2510299992.0
2007-01-16 20:05:00,96.653,96.657,96.615,96.63,2661199998.0
2007-01-16 20:10:00,96.648,96.65,96.598,96.629,5067500006.0
2007-01-16 20:15:00,96.615,96.636,96.593,96.612,4822899987.0
2007-01-16 20:20:00,96.617,96.642,96.601,96.641,4470999996.0
2007-01-16 20:25:00,96.632,96.67,96.608,96.67,5730199972.0
2007-01-16 20:30:00,96.66,96.69,96.605,96.622,4706500002.0
2007-01-16 20:35:00,96.614,96.647,96.6,96.615,4611000004.0
2007-01-16 20:40:00,96.628,96.658,96.612,96.635,5587500000.0
2007-01-16 20:45:00,96.611,96.637,96.597,96.604,4574499981.0
2007-01-16 20:50:00,96.618,96.645,96.594,96.636,4108499975.0
2007-01-16 20:55:00,96.624,96.66,96.597,96.65,7874099976.0
2007-01-16 21:00:00,96.625,96.635,96.591,96.609,6099199984.0
2007-01-16 21:05:00,96.602,96.654,96.601,96.637,2475600004.0
2007-01-16 21:10:00,96.624,96.655,96.614,96.65,3356299972.0
2007-01-16 21:15:00,96.641,96.671,96.629,96.657,4790199987.0
2007-01-16 21:20:00,96.653,96.67,96.622,96.655,6682099972.0
2007-01-16 21:25:00,96.645,96.679,96.635,96.659,3505499986.0
2007-01-16 21:30:00,96.68,96.687,96.633,96.665,2997599995.0
2007-01-16 21:35:00,96.676,96.689,96.646,96.689,1733299998.0
2007-01-16 21:40:00,96.68,96.694,96.652,96.674,3782199997.0
2007-01-16 21:45:00,96.685,96.701,96.661,96.693,3417899990.0
2007-01-16 21:50:00,96.696,96.701,96.648,96.678,1762199985.0
2007-01-16 21:55:00,96.664,96.688,96.633,96.653,1982700008.0
2007-01-16 22:00:00,96.642,96.667,96.62,96.64,3427299991.0
2007-01-16 22:05:00,96.633,96.67,96.621,96.639,1314199999.0
2007-01-16 22:10:00,96.665,96.67,96.618,96.645,1733300000.0
2007-01-16 22:15:00,96.648,96.675,96.638,96.641,1587299988.0
2007-01-16 22:20:00,96.65,96.674,96.626,96.644,1052100001.0
2007-01-16 22:25:00,96.628,96.647,96.606,96.606,1638099993.0
2007-01-16 22:30:00,96.619,96.653,96.611,96.628,1878800005.0
2007-01-16 22:35:00,96.628,96.649,96.609,96.62,1369800001.0
2007-01-16 22:40:00,96.616,96.636,96.599,96.629,2097800001.0
2007-01-16 22:45:00,96.617,96.634,96.589,96.606,2405899997.0
2007-01-16 22:50:00,96.624,96.628,96.562,96.605,1692300000.0
2007-01-16 22:55:00,96.605,96.622,96.521,96.53,1227500001.0
2007-01-16 23:00:00,96.575,96.599,96.549,96.588,941799999.0
2007-01-16 23:05:00,96.57,96.608,96.566,96.6,1327699992.0
2007-01-16 23:10:00,96.578,96.607,96.564,96.596,760799998.0
2007-01-16 23:15:00,96.55,96.591,96.525,96.573,989700004.0
2007-01-16 23:20:00,96.599,96.63,96.578,96.605,1088299994.0
2007-01-16 23:25:00,96.619,96.642,96.594,96.605,1227700001.0
2007-01-16 23:30:00,96.621,96.65,96.607,96.638,1188100002.0
2007-01-16 23:35:00,96.633,96.653,96.609,96.631,1033500000.0
2007-01-16 23:40:00,96.645,96.656,96.604,96.633,1088599995.0
2007-01-16 23:45:00,96.635,96.649,96.605,96.623,1071099990.0
2007-01-16 23:50:00,96.623,96.662,96.595,96.609,863800003.0
2007-01-16 23:55:00,96.617,96.64,96.576,96.615,815199996.0
2007-01-17 00:00:00,96.612,96.631,96.575,96.606,1007000000.0
2007-01-17 00:05:00,96.618,96.643,96.586,96.614,984399994.0
2007-01-17 00:10:00,96.633,96.658,96.596,96.643,765500003.0
2007-01-17 00:15:00,96.652,96.66,96.62,96.635,865999991.0
2007-01-17 00:20:00,96.657,96.659,96.613,96.65,974800004.0
2007-01-17 00:25:00,96.648,96.662,96.613,96.634,1046699990.0
2007-01-17 00:30:00,96.615,96.643,96.597,96.597,1311000000.0
2007-01-17 00:35:00,96.624,96.656,96.607,96.64,1402100001.0
2007-01-17 00:40:00,96.644,96.644,96.586,96.621,1104499998.0
2007-01-17 00:45:00,96.635,96.652,96.61,96.635,1377999994.0
2007-01-17 00:50:00,96.609,96.628,96.588,96.606,1019900009.0
2007-01-17 00:55:00,96.615,96.618,96.583,96.592,1192899989.0
2007-01-17 01:00:00,96.592,96.628,96.577,96.628,987700000.0
2007-01-17 01:05:00,96.591,96.655,96.591,96.64,926600006.0
2007-01-17 01:10:00,96.663,96.714,96.65,96.65,1001199998.0
2007-01-17 01:15:00,96.679,96.716,96.663,96.693,971499995.0
2007-01-17 01:20:00,96.693,96.713,96.665,96.698,941499994.0
2007-01-17 01:25:00,96.7,96.71,96.67,96.703,993599993.0
2007-01-17 01:30:00,96.696,96.706,96.655,96.685,897099992.0
2007-01-17 01:35:00,96.69,96.766,96.678,96.747,1308799992.0
2007-01-17 01:40:00,96.737,96.757,96.71,96.744,949200004.0
2007-01-17 01:45:00,96.725,96.756,96.696,96.696,1306500003.0
2007-01-17 01:50:00,96.698,96.753,96.678,96.735,1243200004.0
2007-01-17 01:55:00,96.743,96.755,96.698,96.731,1475200002.0
2007-01-17 02:00:00,96.698,96.727,96.683,96.716,863100006.0
2007-01-17 02:05:00,96.7,96.789,96.7,96.76,1176899994.0
2007-01-17 02:10:00,96.763,96.797,96.747,96.781,1319700002.0
2007-01-17 02:15:00,96.764,96.8,96.761,96.797,1178700001.0
2007-01-17 02:20:00,96.776,96.828,96.774,96.809,1117900008.0
2007-01-17 02:25:00,96.805,96.81,96.755,96.768,1011999999.0
2007-01-17 02:30:00,96.752,96.79,96.741,96.765,739499996.0
2007-01-17 02:35:00,96.781,96.799,96.764,96.777,959599994.0
2007-01-17 02:40:00,96.764,96.81,96.764,96.789,1323799991.0
2007-01-17 02:45:00,96.779,96.803,96.753,96.761,982199999.0
2007-01-17 02:50:00,96.788,96.791,96.757,96.777,905099986.0
2007-01-17 02:55:00,96.794,96.798,96.76,96.771,959600000.0
2007-01-17 03:00:00,96.772,96.81,96.756,96.798,1112600006.0
2007-01-17 03:05:00,96.81,96.83,96.78,96.807,929899998.0
2007-01-17 03:10:00,96.8,96.826,96.786,96.82,1159599992.0
2007-01-17 03:15:00,96.823,96.829,96.785,96.805,831499997.0
2007-01-17 03:20:00,96.783,96.8,96.762,96.775,1157800001.0
2007-01-17 03:25:00,96.784,96.796,96.751,96.782,834699997.0
2007-01-17 03:30:00,96.778,96.801,96.746,96.759,1002600000.0
2007-01-17 03:35:00,96.761,96.8,96.747,96.758,1005700002.0
2007-01-17 03:40:00,96.744,96.779,96.702,96.761,845100004.0
2007-01-17 03:45:00,96.775,96.781,96.726,96.755,1318799999.0
2007-01-17 03:50:00,96.732,96.773,96.726,96.766,1018799989.0
2007-01-17 03:55:00,96.767,96.773,96.74,96.765,1014299990.0
2007-01-17 04:00:00,96.734,96.762,96.718,96.736,932899997.0
2007-01-17 04:05:00,96.749,96.752,96.709,96.735,1040300001.0
2007-01-17 04:10:00,96.741,96.764,96.728,96.759,1197400005.0
2007-01-17 04:15:00,96.747,96.772,96.734,96.765,788499992.0
2007-01-17 04:20:00,96.755,96.775,96.73,96.744,1180199993.0
2007-01-17 04:25:00,96.762,96.777,96.738,96.764,707199997.0
2007-01-17 04:30:00,96.764,96.781,96.747,96.779,832400004.0
2007-01-17 04:35:00,96.757,96.786,96.74,96.76,895999999.0
2007-01-17 04:40:00,96.742,96.768,96.742,96.744,1091899997.0
2007-01-17 04:45:00,96.763,96.773,96.707,96.726,1145200000.0
2007-01-17 04:50:00,96.764,96.773,96.732,96.76,1191099992.0
2007-01-17 04:55:00,96.773,96.799,96.758,96.762,898299994.0
2007-01-17 05:00:00,96.77,96.793,96.74,96.772,842899999.0
2007-01-17 05:05:00,96.763,96.798,96.736,96.772,1130799995.0
2007-01-17 05:10:00,96.773,96.782,96.736,96.778,793099993.0
2007-01-17 05:15:00,96.764,96.786,96.746,96.77,1009500002.0
2007-01-17 05:20:00,96.772,96.787,96.754,96.773,1015599994.0
2007-01-17 05:25:00,96.767,96.772,96.734,96.756,802099997.0
2007-01-17 05:30:00,96.755,96.784,96.744,96.766,1075099994.0
2007-01-17 05:35:00,96.759,96.774,96.734,96.736,649500001.0
2007-01-17 05:40:00,96.736,96.764,96.72,96.751,1141899988.0
2007-01-17 05:45:00,96.753,96.757,96.693,96.721,846700004.0
2007-01-17 05:50:00,96.702,96.75,96.702,96.732,1091699996.0
2007-01-17 05:55:00,96.713,96.75,96.712,96.727,877299993.0
2007-01-17 06:00:00,96.728,96.756,96.713,96.72,957599998.0
2007-01-17 06:05:00,96.736,96.743,96.701,96.731,1299599992.0
2007-01-17 06:10:00,96.715,96.737,96.691,96.725,832499989.0
2007-01-17 06:15:00,96.697,96.735,96.697,96.718,946099997.0
2007-01-17 06:20:00,96.738,96.74,96.704,96.718,714500001.0
2007-01-17 06:25:00,96.712,96.726,96.664,96.7,1145499996.0
2007-01-17 06:30:00,96.683,96.706,96.657,96.66,942599993.0
2007-01-17 06:35:00,96.664,96.688,96.643,96.654,983699992.0
2007-01-17 06:40:00,96.679,96.718,96.661,96.696,1034399996.0
2007-01-17 06:45:00,96.683,96.696,96.662,96.668,809999996.0
2007-01-17 06:50:00,96.674,96.718,96.672,96.696,1106399993.0
2007-01-17 06:55:00,96.684,96.716,96.67,96.71,1171099999.0
2007-01-17 07:00:00,96.712,96.717,96.676,96.703,868399993.0
2007-01-17 07:05:00,96.717,96.743,96.689,96.733,716399994.0
2007-01-17 07:10:00,96.723,96.748,96.705,96.73,1144699991.0
2007-01-17 07:15:00,96.728,96.757,96.716,96.743,1165899990.0
2007-01-17 07:20:00,96.728,96.759,96.726,96.747,826299993.0
2007-01-17 07:25:00,96.74,96.754,96.705,96.743,1034199988.0
2007-01-17 07:30:00,96.707,96.746,96.69,96.734,870299997.0
2007-01-17 07:35:00,96.719,96.739,96.707,96.721,1105700002.0
2007-01-17 07:40:00,96.717,96.745,96.683,96.706,1022400000.0
2007-01-17 07:45:00,96.69,96.721,96.671,96.701,993500000.0
2007-01-17 07:50:00,96.713,96.731,96.683,96.697,695899990.0
2007-01-17 07:55:00,96.7,96.708,96.672,96.693,994600000.0
2007-01-17 08:00:00,96.681,96.7,96.623,96.634,1106899996.0
2007-01-17 08:05:00,96.638,96.685,96.635,96.675,938799995.0
2007-01-17 08:10:00,96.667,96.736,96.659,96.676,1122000000.0
2007-01-17 08:15:00,96.693,96.725,96.67,96.701,1169599996.0
2007-01-17 08:20:00,96.713,96.743,96.688,96.717,863400001.0
2007-01-17 08:25:00,96.69,96.725,96.674,96.715,1259399992.0
2007-01-17 08:30:00,96.713,96.734,96.696,96.717,1041799998.0
2007-01-17 08:35:00,96.727,96.741,96.708,96.728,867300001.0
2007-01-17 08:40:00,96.731,96.8,96.719,96.768,1271099994.0
2007-01-17 08:45:00,96.782,96.797,96.713,96.732,942299995.0
2007-01-17 08:50:00,96.738,96.764,96.691,96.707,978900001.0
2007-01-17 08:55:00,96.715,96.743,96.639,96.64,1004799992.0
2007-01-17 09:00:00,96.658,96.658,96.595,96.595,1416299993.0
2007-01-17 09:05:00,96.598,96.661,96.592,96.64,1100099997.0
2007-01-17 09:10:00,96.643,96.658,96.606,96.63,1114400000.0
2007-01-17 09:15:00,96.607,96.623,96.578,96.606,825099998.0
2007-01-17 09:20:00,96.619,96.663,96.612,96.648,1216700003.0
2007-01-17 09:25:00,96.63,96.657,96.6,96.607,1199999993.0
2007-01-17 09:30:00,96.617,96.675,96.593,96.65,1248800005.0
2007-01-17 09:35:00,96.645,96.686,96.625,96.68,1777800002.0
2007-01-17 09:40:00,96.682,96.729,96.662,96.707,1044699999.0
2007-01-17 09:45:00,96.716,96.728,96.664,96.698,1286100003.0
2007-01-17 09:50:00,96.683,96.702,96.641,96.653,1285399991.0
2007-01-17 09:55:00,96.66,96.671,96.603,96.606,1242999998.0
2007-01-17 10:00:00,96.626,96.642,96.596,96.615,1126699997.0
2007-01-17 10:05:00,96.615,96.632,96.543,96.553,1084300003.0
2007-01-17 10:10:00,96.56,96.584,96.528,96.561,971500000.0
2007-01-17 10:15:00,96.562,96.566,96.505,96.542,1106299998.0
2007-01-17 10:20:00,96.557,96.627,96.531,96.614,1178600001.0
2007-01-17 10:25:00,96.594,96.642,96.584,96.628,1035499997.0
2007-01-17 10:30:00,96.606,96.626,96.564,96.584,1137899998.0
2007-01-17 10:35:00,96.604,96.642,96.59,96.605,1337099999.0
2007-01-17 10:40:00,96.594,96.615,96.564,96.58,1235799999.0
2007-01-17 10:45:00,96.597,96.609,96.568,96.596,1280099997.0
2007-01-17 10:50:00,96.602,96.644,96.572,96.644,953899995.0
2007-01-17 10:55:00,96.627,96.644,96.606,96.609,1419399999.0
2007-01-17 11:00:00,96.63,96.652,96.615,96.618,974300002.0
2007-01-17 11:05:00,96.616,96.647,96.597,96.617,1268399985.0
2007-01-17 11:10:00,96.624,96.639,96.596,96.613,1188400000.0
2007-01-17 11:15:00,96.595,96.627,96.555,96.57,1303000000.0
2007-01-17 11:20:00,96.554,96.632,96.548,96.625,963999993.0
2007-01-17 11:25:00,96.61,96.626,96.558,96.583,1016799988.0
2007-01-17 11:30:00,96.592,96.639,96.581,96.609,1513599996.0
2007-01-17 11:35:00,96.62,96.626,96.557,96.578,1193500000.0
2007-01-17 11:40:00,96.584,96.613,96.565,96.608,1332300000.0
2007-01-17 11:45:00,96.6,96.615,96.553,96.564,1431400002.0
2007-01-17 11:50:00,96.583,96.59,96.545,96.563,1180099996.0
2007-01-17 11:55:00,96.567,96.589,96.549,96.575,1034999992.0
2007-01-17 12:00:00,96.572,96.592,96.532,96.57,1063099998.0
2007-01-17 12:05:00,96.558,96.605,96.552,96.575,1274999995.0
2007-01-17 12:10:00,96.572,96.603,96.552,96.578,1324799997.0
2007-01-17 12:15:00,96.566,96.582,96.519,96.533,1121999988.0
2007-01-17 12:20:00,96.533,96.546,96.498,96.532,972500003.0
2007-01-17 12:25:00,96.539,96.556,96.512,96.527,1261399996.0
2007-01-17 12:30:00,96.506,96.545,96.501,96.533,1132900007.0
2007-01-17 12:35:00,96.533,96.576,96.515,96.567,1143599996.0
2007-01-17 12:40:00,96.562,96.577,96.496,96.538,915099995.0
2007-01-17 12:45:00,96.519,96.519,96.437,96.461,1260099994.0
2007-01-17 12:50:00,96.463,96.495,96.414,96.493,980499993.0
2007-01-17 12:55:00,96.468,96.531,96.468,96.507,1053999989.0
2007-01-17 13:00:00,96.516,96.55,96.491,96.516,1309899999.0
2007-01-17 13:05:00,96.528,96.528,96.486,96.499,1118400004.0
2007-01-17 13:10:00,96.511,96.513,96.448,96.46,1139499996.0
2007-01-17 13:15:00,96.473,96.484,96.417,96.462,1284399990.0
2007-01-17 13:20:00,96.473,96.484,96.346,96.346,1100100007.0
2007-01-17 13:25:00,96.353,96.407,96.327,96.395,1323600011.0
2007-01-17 13:30:00,96.386,96.412,96.36,96.406,1298600004.0
2007-01-17 13:35:00,96.393,96.403,96.329,96.349,1199200000.0
2007-01-17 13:40:00,96.347,96.365,96.299,96.34,1112000000.0
2007-01-17 13:45:00,96.362,96.38,96.328,96.357,1115699999.0
2007-01-17 13:50:00,96.383,96.389,96.321,96.348,1112399999.0
2007-01-17 13:55:00,96.355,96.384,96.326,96.38,1298799999.0
2007-01-17 14:00:00,96.373,96.427,96.355,96.419,1181600000.0
2007-01-17 14:05:00,96.413,96.44,96.405,96.431,1110899991.0
2007-01-17 14:10:00,96.417,96.459,96.403,96.444,1045099998.0
2007-01-17 14:15:00,96.447,96.471,96.407,96.435,1171599997.0
2007-01-17 14:20:00,96.443,96.45,96.396,96.416,1117499995.0
2007-01-17 14:25:00,96.422,96.457,96.393,96.443,1395000005.0
2007-01-17 14:30:00,96.412,96.455,96.389,96.445,803099996.0
2007-01-17 14:35:00,96.433,96.451,96.402,96.43,1046800000.0
2007-01-17 14:40:00,96.437,96.47,96.427,96.465,1197899994.0
2007-01-17 14:45:00,96.444,96.474,96.413,96.43,1102199995.0
2007-01-17 14:50:00,96.454,96.464,96.423,96.437,1223199987.0
2007-01-17 14:55:00,96.449,96.485,96.407,96.466,1024099999.0
2007-01-17 15:00:00,96.481,96.482,96.439,96.454,929299997.0
2007-01-17 15:05:00,96.454,96.503,96.43,96.503,1200500004.0
2007-01-17 15:10:00,96.485,96.529,96.448,96.448,1282299995.0
2007-01-17 15:15:00,96.43,96.485,96.391,96.397,1400699989.0
2007-01-17 15:20:00,96.424,96.457,96.391,96.446,1140499991.0
2007-01-17 15:25:00,96.449,96.45,96.392,96.392,1089499992.0
2007-01-17 15:30:00,96.397,96.445,96.369,96.407,1270500006.0
2007-01-17 15:35:00,96.42,96.458,96.409,96.426,774899997.0
2007-01-17 15:40:00,96.44,96.48,96.429,96.476,1302800005.0
2007-01-17 15:45:00,96.471,96.5,96.445,96.455,1182299993.0
2007-01-17 15:50:00,96.462,96.496,96.427,96.427,1476699996.0
2007-01-17 15:55:00,96.453,96.478,96.415,96.478,1020899987.0
2007-01-17 16:00:00,96.46,96.519,96.459,96.492,1032700000.0
2007-01-17 16:05:00,96.489,96.513,96.459,96.463,897099999.0
2007-01-17 16:10:00,96.483,96.503,96.423,96.426,1147099998.0
2007-01-17 16:15:00,96.473,96.51,96.455,96.491,1020199998.0
2007-01-17 16:20:00,96.468,96.555,96.455,96.54,1146500003.0
2007-01-17 16:25:00,96.565,96.572,96.518,96.527,1253499994.0
2007-01-17 16:30:00,96.531,96.573,96.521,96.542,1122499999.0
2007-01-17 16:35:00,96.554,96.585,96.536,96.551,1238099999.0
2007-01-17 16:40:00,96.548,96.573,96.521,96.562,1201099996.0
2007-01-17 16:45:00,96.553,96.627,96.553,96.624,1190099991.0
2007-01-17 16:50:00,96.621,96.683,96.604,96.648,1292299990.0
2007-01-17 16:55:00,96.62,96.675,96.614,96.665,1033399994.0
2007-01-17 17:00:00,96.653,96.671,96.59,96.59,1236999997.0
2007-01-17 17:05:00,96.609,96.627,96.573,96.594,1361500007.0
2007-01-17 17:10:00,96.6,96.645,96.584,96.635,925500002.0
2007-01-17 17:15:00,96.621,96.657,96.604,96.616,1269599998.0
2007-01-17 17:20:00,96.633,96.691,96.621,96.667,1053299993.0
2007-01-17 17:25:00,96.668,96.687,96.642,96.675,1083299990.0
2007-01-17 17:30:00,96.68,96.744,96.651,96.725,1387800001.0
2007-01-17 17:35:00,96.739,96.752,96.66,96.694,1176999999.0
2007-01-17 17:40:00,96.676,96.7,96.637,96.675,979400006.0
2007-01-17 17:45:00,96.665,96.698,96.636,96.646,1288300000.0
2007-01-17 17:50:00,96.671,96.721,96.66,96.704,1117799999.0
2007-01-17 17:55:00,96.702,96.745,96.695,96.713,1053500003.0
2007-01-17 18:00:00,96.744,96.77,96.716,96.74,6054199974.0
2007-01-17 18:05:00,96.75,96.786,96.72,96.764,9559499935.0
2007-01-17 18:10:00,96.773,96.787,96.718,96.733,6232099978.0
2007-01-17 18:15:00,96.71,96.747,96.7,96.72,6394499978.0
2007-01-17 18:20:00,96.715,96.741,96.7,96.705,8911899992.0
2007-01-17 18:25:00,96.71,96.746,96.692,96.738,7769699965.0
2007-01-17 18:30:00,96.729,96.751,96.688,96.72,8767199985.0
2007-01-17 18:35:00,96.717,96.73,96.668,96.688,5867599980.0
2007-01-17 18:40:00,96.684,96.712,96.669,96.7,5033699988.0
2007-01-17 18:45:00,96.686,96.716,96.674,96.69,2947399992.0
2007-01-17 18:50:00,96.7,96.746,96.683,96.711,6123699981.0
2007-01-17 18:55:00,96.735,96.747,96.705,96.725,4446799972.0
2007-01-17 19:00:00,96.739,96.771,96.728,96.745,1780999990.0
2007-01-17 19:05:00,96.747,96.761,96.712,96.741,5276099997.0
2007-01-17 19:10:00,96.75,96.756,96.712,96.717,1801799999.0
2007-01-17 19:15:00,96.727,96.727,96.675,96.708,3755299986.0
2007-01-17 19:20:00,96.705,96.732,96.69,96.708,4103999983.0
2007-01-17 19:25:00,96.703,96.738,96.689,96.698,6047999975.0
2007-01-17 19:30:00,96.722,96.749,96.691,96.711,4749899990.0
2007-01-17 19:35:00,96.725,96.733,96.688,96.722,3640699979.0
2007-01-17 19:40:00,96.722,96.743,96.697,96.701,4323499996.0
2007-01-17 19:45:00,96.72,96.732,96.696,96.715,2999299993.0
2007-01-17 19:50:00,96.729,96.753,96.699,96.716,2919699991.0
2007-01-17 19:55:00,96.727,96.75,96.711,96.72,3466999986.0
2007-01-17 20:00:00,96.736,96.757,96.714,96.744,2450599996.0
2007-01-17 20:05:00,96.758,96.788,96.728,96.777,2874299996.0
2007-01-17 20:10:00,96.776,96.79,96.72,96.761,5053899998.0
2007-01-17 20:15:00,96.757,96.777,96.727,96.764,4628499996.0
2007-01-17 20:20:00,96.745,96.766,96.73,96.76,4239599992.0
2007-01-17 20:25:00,96.757,96.773,96.725,96.739,6732799979.0
2007-01-17 20:30:00,96.71,96.773,96.68,96.764,5513799976.0
2007-01-17 20:35:00,96.749,96.764,96.717,96.762,4289299984.0
2007-01-17 20:40:00,96.75,96.774,96.727,96.755,5626899986.0
2007-01-17 20:45:00,96.751,96.767,96.721,96.745,5186199985.0
2007-01-17 20:50:00,96.743,96.753,96.712,96.748,4651899983.0
2007-01-17 20:55:00,96.755,96.781,96.66,96.767,7797199996.0
2007-01-17 21:00:00,96.67,96.785,96.67,96.745,2392899980.0
2007-01-17 21:05:00,96.736,96.785,96.733,96.765,2418600005.0
2007-01-17 21:10:00,96.763,96.769,96.708,96.733,3603899986.0
2007-01-17 21:15:00,96.729,96.74,96.685,96.732,5004299963.0
2007-01-17 21:20:00,96.72,96.748,96.677,96.715,6799899993.0
2007-01-17 21:25:00,96.719,96.72,96.678,96.716,3081800001.0
2007-01-17 21:30:00,96.716,96.72,96.673,96.7,2869900006.0
2007-01-17 21:35:00,96.697,96.727,96.678,96.716,1993700000.0
2007-01-17 21:40:00,96.714,96.731,96.68,96.708,3599200001.0
2007-01-17 21:45:00,96.699,96.708,96.658,96.669,3034499989.0
2007-01-17 21:50:00,96.693,96.698,96.65,96.678,1673199997.0
2007-01-17 21:55:00,96.667,96.696,96.66,96.674,1948900001.0
2007-01-17 22:00:00,96.656,96.688,96.63,96.662,3409200008.0
2007-01-17 22:05:00,96.647,96.679,96.626,96.676,1227299997.0
2007-01-17 22:10:00,96.687,96.697,96.648,96.687,1571599992.0
2007-01-17 22:15:00,96.694,96.697,96.66,96.66,1596199989.0
2007-01-17 22:20:00,96.671,96.7,96.671,96.695,1152099995.0
2007-01-17 22:25:00,96.676,96.693,96.642,96.667,1928099999.0
2007-01-17 22:30:00,96.667,96.685,96.645,96.656,1814199993.0
2007-01-17 22:35:00,96.688,96.688,96.651,96.683,1389599989.0
2007-01-17 22:40:00,96.673,96.693,96.654,96.664,2112100002.0
2007-01-17 22:45:00,96.693,96.693,96.636,96.659,1980699992.0
2007-01-17 22:50:00,96.677,96.701,96.649,96.676,1761200005.0
2007-01-17 22:55:00,96.682,96.694,96.616,96.67,1312599998.0
2007-01-17 23:00:00,96.696,96.697,96.654,96.685,1147699998.0
2007-01-17 23:05:00,96.681,96.701,96.659,96.676,915199997.0
2007-01-17 23:10:00,96.692,96.694,96.657,96.665,957799996.0
2007-01-17 23:15:00,96.686,96.695,96.658,96.675,931099993.0
2007-01-17 23:20:00,96.685,96.688,96.64,96.655,1045699991.0
2007-01-17 23:25:00,96.661,96.685,96.644,96.684,953399999.0
2007-01-17 23:30:00,96.687,96.695,96.619,96.663,1158499996.0
2007-01-17 23:35:00,96.696,96.717,96.651,96.684,1164699993.0
2007-01-17 23:40:00,96.702,96.717,96.662,96.698,1318299995.0
2007-01-17 23:45:00,96.709,96.718,96.683,96.713,896900003.0
2007-01-17 23:50:00,96.687,96.72,96.672,96.713,931900006.0
2007-01-17 23:55:00,96.706,96.723,96.678,96.717,1252800004.0
2007-01-18 00:00:00,96.673,96.693,96.643,96.682,1325700002.0
2007-01-18 00:05:00,96.685,96.697,96.632,96.659,1025699992.0
2007-01-18 00:10:00,96.673,96.711,96.65,96.689,884000004.0
2007-01-18 00:15:00,96.688,96.7,96.661,96.672,999699993.0
2007-01-18 00:20:00,96.675,96.728,96.656,96.725,1069600002.0
2007-01-18 00:25:00,96.72,96.762,96.707,96.753,858399999.0
2007-01-18 00:30:00,96.732,96.759,96.694,96.709,988199997.0
2007-01-18 00:35:00,96.722,96.748,96.709,96.724,1125599987.0
2007-01-18 00:40:00,96.739,96.747,96.682,96.7,958300006.0
2007-01-18 00:45:00,96.698,96.725,96.683,96.712,830399998.0
2007-01-18 00:50:00,96.725,96.736,96.69,96.716,832799989.0
2007-01-18 00:55:00,96.708,96.744,96.688,96.725,1255299991.0
2007-01-18 01:00:00,96.714,96.72,96.663,96.696,959099991.0
2007-01-18 01:05:00,96.687,96.708,96.645,96.682,1226699995.0
2007-01-18 01:10:00,96.693,96.71,96.654,96.673,1004399992.0
2007-01-18 01:15:00,96.655,96.672,96.629,96.642,1024700007.0
2007-01-18 01:20:00,96.649,96.661,96.621,96.654,1227199999.0
2007-01-18 01:25:00,96.645,96.67,96.611,96.643,1077599996.0
2007-01-18 01:30:00,96.655,96.662,96.616,96.629,1361299996.0
2007-01-18 01:35:00,96.628,96.652,96.616,96.635,1190899993.0
2007-01-18 01:40:00,96.644,96.662,96.623,96.654,982899996.0
2007-01-18 01:45:00,96.644,96.663,96.626,96.64,1105599990.0
2007-01-18 01:50:00,96.63,96.68,96.63,96.661,1107400006.0
2007-01-18 01:55:00,96.682,96.702,96.659,96.685,1615399979.0
2007-01-18 02:00:00,96.674,96.696,96.653,96.673,1162099994.0
2007-01-18 02:05:00,96.669,96.693,96.661,96.675,945099998.0
2007-01-18 02:10:00,96.667,96.683,96.629,96.683,1004199994.0
2007-01-18 02:15:00,96.695,96.703,96.656,96.675,1339799995.0
2007-01-18 02:20:00,96.672,96.7,96.655,96.655,1086699988.0
2007-01-18 02:25:00,96.674,96.697,96.653,96.687,1034300003.0
2007-01-18 02:30:00,96.653,96.685,96.619,96.655,725299991.0
2007-01-18 02:35:00,96.649,96.665,96.628,96.63,872600003.0
2007-01-18 02:40:00,96.631,96.688,96.621,96.674,1130999995.0
2007-01-18 02:45:00,96.655,96.677,96.633,96.647,1137800002.0
2007-01-18 02:50:00,96.665,96.69,96.65,96.668,1083000003.0
2007-01-18 02:55:00,96.682,96.693,96.647,96.659,1172600002.0
2007-01-18 03:00:00,96.638,96.669,96.625,96.655,1410500002.0
2007-01-18 03:05:00,96.655,96.681,96.634,96.665,1044100005.0
2007-01-18 03:10:00,96.673,96.691,96.644,96.679,1079199993.0
2007-01-18 03:15:00,96.671,96.704,96.647,96.677,1092599995.0
2007-01-18 03:20:00,96.695,96.709,96.668,96.695,1105199997.0
2007-01-18 03:25:00,96.698,96.721,96.688,96.709,1060899997.0
2007-01-18 03:30:00,96.709,96.733,96.696,96.709,1339699997.0
2007-01-18 03:35:00,96.698,96.765,96.698,96.738,1101000002.0
2007-01-18 03:40:00,96.74,96.761,96.693,96.761,1203399987.0
2007-01-18 03:45:00,96.738,96.756,96.711,96.745,1287399999.0
2007-01-18 03:50:00,96.739,96.749,96.71,96.743,1314299995.0
2007-01-18 03:55:00,96.737,96.759,96.723,96.729,933899995.0
2007-01-18 04:00:00,96.725,96.768,96.722,96.741,1022599996.0
2007-01-18 04:05:00,96.755,96.762,96.7,96.728,974499994.0
2007-01-18 04:10:00,96.74,96.765,96.724,96.73,876899999.0
2007-01-18 04:15:00,96.733,96.758,96.72,96.735,1304100000.0
2007-01-18 04:20:00,96.713,96.744,96.688,96.727,1233700003.0
2007-01-18 04:25:00,96.745,96.761,96.707,96.74,868899994.0
2007-01-18 04:30:00,96.734,96.737,96.687,96.687,754199995.0
2007-01-18 04:35:00,96.691,96.734,96.691,96.726,935399996.0
2007-01-18 04:40:00,96.723,96.734,96.691,96.712,885100001.0
2007-01-18 04:45:00,96.718,96.776,96.693,96.752,1255199981.0
2007-01-18 04:50:00,96.765,96.783,96.722,96.733,1044100001.0
2007-01-18 04:55:00,96.749,96.769,96.721,96.769,838800004.0
2007-01-18 05:00:00,96.762,96.903,96.76,96.854,1265999982.0
2007-01-18 05:05:00,96.837,96.862,96.817,96.847,1240700002.0
2007-01-18 05:10:00,96.833,96.855,96.784,96.794,1257100000.0
2007-01-18 05:15:00,96.806,96.828,96.774,96.795,1174100006.0
2007-01-18 05:20:00,96.79,96.833,96.788,96.817,742099995.0
2007-01-18 05:25:00,96.822,96.908,96.802,96.894,960299993.0
2007-01-18 05:30:00,96.905,96.936,96.872,96.919,1184599997.0
2007-01-18 05:35:00,96.913,96.939,96.895,96.9,1061999993.0
2007-01-18 05:40:00,96.906,96.937,96.898,96.924,1068400001.0
2007-01-18 05:45:00,96.921,96.965,96.881,96.942,1279499989.0
2007-01-18 05:50:00,96.954,96.998,96.927,96.977,1038499996.0
2007-01-18 05:55:00,97.017,97.121,96.995,97.102,917500001.0
2007-01-18 06:00:00,97.068,97.101,97.021,97.037,1087599998.0
2007-01-18 06:05:00,97.031,97.119,96.977,97.04,1323600004.0
2007-01-18 06:10:00,97.009,97.075,96.963,97.043,876800000.0
2007-01-18 06:15:00,97.053,97.111,97.036,97.111,906299992.0
2007-01-18 06:20:00,97.106,97.109,97.082,97.098,418399996.0
2007-01-18 06:25:00,97.081,97.081,97.033,97.068,1111899990.0
2007-01-18 06:30:00,97.052,97.074,97.021,97.03,1000599992.0
2007-01-18 06:35:00,97.03,97.047,97.0,97.026,1104799990.0
2007-01-18 06:40:00,97.028,97.048,96.985,96.995,1133700001.0
2007-01-18 06:45:00,96.974,97.028,96.972,96.996,829199996.0
2007-01-18 06:50:00,97.006,97.04,97.0,97.005,1093399997.0
2007-01-18 06:55:00,97.024,97.073,97.022,97.055,1383699995.0
2007-01-18 07:00:00,97.059,97.059,97.021,97.043,787200003.0
2007-01-18 07:05:00,97.04,97.068,97.026,97.037,986699999.0
2007-01-18 07:10:00,97.03,97.045,96.999,96.999,1221899998.0
2007-01-18 07:15:00,97.018,97.029,96.983,96.983,1125700008.0
2007-01-18 07:20:00,96.998,97.013,96.965,96.995,1031899996.0
2007-01-18 07:25:00,96.99,97.008,96.951,96.979,1087999993.0
2007-01-18 07:30:00,96.991,97.005,96.955,97.003,1071199994.0
2007-01-18 07:35:00,96.99,97.033,96.98,97.031,1130300005.0
2007-01-18 07:40:00,97.03,97.057,97.007,97.045,1293600003.0
2007-01-18 07:45:00,97.013,97.056,97.01,97.028,853899998.0
2007-01-18 07:50:00,97.042,97.051,97.013,97.014,969200001.0
2007-01-18 07:55:00,97.017,97.055,97.005,97.025,852599996.0
2007-01-18 08:00:00,97.012,97.012,96.962,96.984,871799986.0
2007-01-18 08:05:00,96.99,97.025,96.974,97.015,1054499987.0
2007-01-18 08:10:00,97.012,97.018,96.969,96.994,1204499999.0
2007-01-18 08:15:00,96.986,97.031,96.971,97.023,764099991.0
2007-01-18 08:20:00,97.037,97.077,97.011,97.065,1089200010.0
2007-01-18 08:25:00,97.073,97.088,97.038,97.088,1180399992.0
2007-01-18 08:30:00,97.083,97.122,97.065,97.096,949799990.0
2007-01-18 08:35:00,97.095,97.151,97.077,97.134,1237300006.0
2007-01-18 08:40:00,97.126,97.177,97.097,97.097,1181899995.0
2007-01-18 08:45:00,97.119,97.132,97.069,97.113,1173299994.0
2007-01-18 08:50:00,97.091,97.148,97.075,97.143,1148300000.0
2007-01-18 08:55:00,97.122,97.167,97.113,97.16,1139699998.0
2007-01-18 09:00:00,97.159,97.187,97.136,97.163,1155800002.0
2007-01-18 09:05:00,97.153,97.173,97.123,97.154,1143600000.0
2007-01-18 09:10:00,97.165,97.207,97.145,97.185,1294500001.0
2007-01-18 09:15:00,97.192,97.208,97.16,97.185,949800003.0
2007-01-18 09:20:00,97.217,97.217,97.176,97.207,1140799999.0
2007-01-18 09:25:00,97.215,97.344,97.19,97.324,1269000008.0
2007-01-18 09:30:00,97.324,97.367,97.312,97.318,1070899999.0
2007-01-18 09:35:00,97.297,97.36,97.293,97.32,1298200005.0
2007-01-18 09:40:00,97.321,97.364,97.303,97.325,1310700001.0
2007-01-18 09:45:00,97.311,97.345,97.293,97.31,1304199985.0
2007-01-18 09:50:00,97.306,97.34,97.273,97.312,1030900000.0
2007-01-18 09:55:00,97.302,97.313,97.198,97.245,1125900004.0
2007-01-18 10:00:00,97.217,97.274,97.208,97.236,987199993.0
2007-01-18 10:05:00,97.252,97.307,97.231,97.295,1028499991.0
2007-01-18 10:10:00,97.272,97.292,97.249,97.292,881999995.0
2007-01-18 10:15:00,97.3,97.331,97.261,97.311,1062799999.0
2007-01-18 10:20:00,97.323,97.34,97.267,97.313,1244899992.0
2007-01-18 10:25:00,97.296,97.372,97.294,97.327,910899998.0
2007-01-18 10:30:00,97.36,97.366,97.307,97.345,1159599985.0
2007-01-18 10:35:00,97.355,97.363,97.268,97.311,1264900004.0
2007-01-18 10:40:00,97.307,97.335,97.283,97.285,1216300008.0
2007-01-18 10:45:00,97.307,97.336,97.279,97.283,1373499989.0
2007-01-18 10:50:00,97.309,97.36,97.272,97.312,1043100000.0
2007-01-18 10:55:00,97.333,97.404,97.302,97.367,1406399995.0
2007-01-18 11:00:00,97.354,97.374,97.278,97.292,949299997.0
2007-01-18 11:05:00,97.272,97.304,97.208,97.24,1179800011.0
2007-01-18 11:10:00,97.258,97.27,97.129,97.129,1422800004.0
2007-01-18 11:15:00,97.134,97.135,97.017,97.021,1396899994.0
2007-01-18 11:20:00,97.045,97.075,97.015,97.018,1282399997.0
2007-01-18 11:25:00,97.013,97.032,96.963,97.017,1205499999.0
2007-01-18 11:30:00,97.001,97.045,96.995,97.028,1457600003.0
2007-01-18 11:35:00,97.005,97.042,97.005,97.029,952600000.0
2007-01-18 11:40:00,97.019,97.038,96.993,97.0,1464999997.0
2007-01-18 11:45:00,96.994,97.05,96.984,97.021,1306299990.0
2007-01-18 11:50:00,97.028,97.055,96.991,97.001,1233400001.0
2007-01-18 11:55:00,97.01,97.055,96.987,97.047,1414599996.0
2007-01-18 12:00:00,97.042,97.058,96.986,97.035,1167200004.0
2007-01-18 12:05:00,97.036,97.039,96.951,96.951,988099998.0
2007-01-18 12:10:00,96.965,96.976,96.916,96.945,1473599995.0
2007-01-18 12:15:00,96.953,96.958,96.908,96.945,996499991.0
2007-01-18 12:20:00,96.955,96.965,96.916,96.957,1208800001.0
2007-01-18 12:25:00,96.95,96.978,96.929,96.957,1359000002.0
2007-01-18 12:30:00,96.955,96.958,96.895,96.925,1073200003.0
2007-01-18 12:35:00,96.906,96.946,96.882,96.928,984899991.0
2007-01-18 12:40:00,96.937,96.978,96.928,96.961,671700000.0
2007-01-18 12:45:00,96.981,97.005,96.96,97.004,1210699994.0
2007-01-18 12:50:00,96.993,97.017,96.929,96.973,876399995.0
2007-01-18 12:55:00,96.947,97.012,96.946,96.995,1174999998.0
2007-01-18 13:00:00,96.997,97.014,96.974,97.003,1173099995.0
2007-01-18 13:05:00,97.009,97.031,96.961,97.007,1031399989.0
2007-01-18 13:10:00,97.013,97.041,96.975,96.975,1358900002.0
2007-01-18 13:15:00,96.992,97.003,96.942,96.985,1181400003.0
2007-01-18 13:20:00,96.989,97.001,96.97,96.982,1025300000.0
2007-01-18 13:25:00,96.976,97.015,96.968,96.987,1058500003.0
2007-01-18 13:30:00,96.986,97.001,96.966,97.0,1244099993.0
2007-01-18 13:35:00,96.986,97.031,96.976,97.018,1116899994.0
2007-01-18 13:40:00,97.012,97.032,96.995,97.016,1248499994.0
2007-01-18 13:45:00,97.01,97.011,96.954,96.991,951599999.0
2007-01-18 13:50:00,96.97,96.996,96.946,96.961,1227399999.0
2007-01-18 13:55:00,96.957,96.993,96.944,96.973,1065199996.0
2007-01-18 14:00:00,96.957,96.986,96.925,96.963,1212799991.0
2007-01-18 14:05:00,96.96,96.981,96.913,96.92,1180299998.0
2007-01-18 14:10:00,96.939,96.945,96.873,96.882,1013699988.0
2007-01-18 14:15:00,96.865,96.913,96.846,96.911,1311599980.0
2007-01-18 14:20:00,96.904,96.92,96.843,96.854,1232799990.0
2007-01-18 14:25:00,96.873,96.877,96.803,96.812,1296099998.0
2007-01-18 14:30:00,96.815,96.852,96.747,96.822,1116200000.0
2007-01-18 14:35:00,96.857,96.866,96.793,96.83,1051800002.0
2007-01-18 14:40:00,96.836,96.838,96.8,96.838,921399986.0
2007-01-18 14:45:00,96.818,96.856,96.791,96.848,996600000.0
2007-01-18 14:50:00,96.841,96.851,96.78,96.845,1231499994.0
2007-01-18 14:55:00,96.848,96.855,96.768,96.803,1169199995.0
2007-01-18 15:00:00,96.806,96.837,96.799,96.832,1133199990.0
2007-01-18 15:05:00,96.836,96.842,96.798,96.816,1319200003.0
2007-01-18 15:10:00,96.823,96.866,96.802,96.846,843999981.0
2007-01-18 15:15:00,96.848,96.889,96.814,96.849,1551999979.0
2007-01-18 15:20:00,96.877,96.889,96.834,96.859,1343599994.0
2007-01-18 15:25:00,96.872,96.904,96.853,96.886,1228699997.0
2007-01-18 15:30:00,96.855,96.891,96.816,96.816,1301100006.0
2007-01-18 15:35:00,96.796,96.832,96.747,96.809,1015599991.0
2007-01-18 15:40:00,96.809,96.882,96.799,96.878,781200006.0
2007-01-18 15:45:00,96.869,96.893,96.855,96.882,1106399994.0
2007-01-18 15:50:00,96.897,96.989,96.884,96.953,1427499996.0
2007-01-18 15:55:00,96.96,96.998,96.958,96.984,1175400007.0
2007-01-18 16:00:00,96.978,97.007,96.945,96.964,1349699999.0
2007-01-18 16:05:00,96.977,96.982,96.938,96.962,1006200003.0
2007-01-18 16:10:00,96.942,96.987,96.921,96.974,1053999993.0
2007-01-18 16:15:00,96.957,96.974,96.922,96.949,1149599998.0
2007-01-18 16:20:00,96.963,97.033,96.945,96.992,1121400004.0
2007-01-18 16:25:00,96.99,97.092,96.976,97.052,1031199994.0
2007-01-18 16:30:00,97.056,97.128,97.034,97.096,1099299999.0
2007-01-18 16:35:00,97.11,97.143,97.07,97.079,1356499993.0
2007-01-18 16:40:00,97.083,97.087,96.992,97.007,1318700009.0
2007-01-18 16:45:00,97.0,97.025,96.975,97.022,1288599998.0
2007-01-18 16:50:00,97.022,97.041,96.996,97.005,1044099996.0
2007-01-18 16:55:00,97.012,97.121,97.012,97.095,936300004.0
2007-01-18 17:00:00,97.082,97.166,97.082,97.156,943399994.0
2007-01-18 17:05:00,97.159,97.179,97.13,97.155,935300001.0
2007-01-18 17:10:00,97.162,97.163,97.11,97.151,987899998.0
2007-01-18 17:15:00,97.132,97.18,97.12,97.18,1212199996.0
2007-01-18 17:20:00,97.164,97.195,97.129,97.164,946400007.0
2007-01-18 17:25:00,97.144,97.167,97.121,97.149,1021000003.0
2007-01-18 17:30:00,97.147,97.173,97.114,97.132,1040399999.0
2007-01-18 17:35:00,97.146,97.146,97.081,97.097,1058400000.0
2007-01-18 17:40:00,97.082,97.121,97.072,97.102,1260600004.0
2007-01-18 17:45:00,97.132,97.162,97.082,97.137,1042299998.0
2007-01-18 17:50:00,97.127,97.154,97.112,97.131,698799999.0
2007-01-18 17:55:00,97.143,97.166,97.115,97.131,961599992.0
2007-01-18 18:00:00,97.112,97.133,97.01,97.02,7804399963.0
2007-01-18 18:05:00,97.01,97.13,97.01,97.128,9597999975.0
2007-01-18 18:10:00,97.128,97.132,97.05,97.07,7327299985.0
2007-01-18 18:15:00,97.05,97.128,97.04,97.105,6793199984.0
2007-01-18 18:20:00,97.082,97.143,97.061,97.11,7465999966.0
2007-01-18 18:25:00,97.07,97.113,97.04,97.1,6019699995.0
2007-01-18 18:30:00,97.09,97.115,97.05,97.088,7987199984.0
2007-01-18 18:35:00,97.097,97.12,97.058,97.096,5443799998.0
2007-01-18 18:40:00,97.098,97.128,97.083,97.09,4891999976.0
2007-01-18 18:45:00,97.11,97.123,97.077,97.115,3131899996.0
2007-01-18 18:50:00,97.09,97.119,97.082,97.084,6247800002.0
2007-01-18 18:55:00,97.088,97.105,97.006,97.016,4287099998.0
2007-01-18 19:00:00,97.009,97.044,96.954,97.022,1845099996.0
2007-01-18 19:05:00,97.009,97.052,97.001,97.036,5538999991.0
2007-01-18 19:10:00,97.048,97.069,97.014,97.054,1984699983.0
2007-01-18 19:15:00,97.052,97.074,97.032,97.065,4164299978.0
2007-01-18 19:20:00,97.068,97.08,97.033,97.077,4436799983.0
2007-01-18 19:25:00,97.073,97.091,97.041,97.066,5908199989.0
2007-01-18 19:30:00,97.055,97.084,97.039,97.068,4434499987.0
2007-01-18 19:35:00,97.044,97.092,97.025,97.077,3213399988.0
2007-01-18 19:40:00,97.049,97.091,97.043,97.085,4048499998.0
2007-01-18 19:45:00,97.065,97.098,97.054,97.068,2667099996.0
2007-01-18 19:50:00,97.083,97.098,97.06,97.085,3035399995.0
2007-01-18 19:55:00,97.087,97.109,97.062,97.105,3159999984.0
2007-01-18 20:00:00,97.103,97.11,97.054,97.067,2421699995.0
2007-01-18 20:05:00,97.082,97.108,97.056,97.097,2939699995.0
2007-01-18 20:10:00,97.084,97.097,97.047,97.074,4952499975.0
2007-01-18 20:15:00,97.076,97.097,97.058,97.09,4401499972.0
2007-01-18 20:20:00,97.073,97.112,97.055,97.098,4366999982.0
2007-01-18 20:25:00,97.092,97.13,97.071,97.13,5742899992.0
2007-01-18 20:30:00,97.14,97.15,97.071,97.102,5883999983.0
2007-01-18 20:35:00,97.102,97.128,97.066,97.098,4288799994.0
2007-01-18 20:40:00,97.116,97.14,97.083,97.122,5269199998.0
2007-01-18 20:45:00,97.1,97.126,97.082,97.093,4388799992.0
2007-01-18 20:50:00,97.094,97.148,97.09,97.128,4251999999.0
2007-01-18 20:55:00,97.127,97.158,97.1,97.145,6915599966.0
2007-01-18 21:00:00,97.143,97.156,97.105,97.145,4025399990.0
2007-01-18 21:05:00,97.144,97.175,97.13,97.148,2514299984.0
2007-01-18 21:10:00,97.152,97.167,97.121,97.131,3224999990.0
2007-01-18 21:15:00,97.126,97.152,97.098,97.152,4685899985.0
2007-01-18 21:20:00,97.147,97.157,97.096,97.122,7158399977.0
2007-01-18 21:25:00,97.14,97.167,97.121,97.134,3379299991.0
2007-01-18 21:30:00,97.129,97.161,97.1,97.12,2891199993.0
2007-01-18 21:35:00,97.129,97.162,97.112,97.153,1854599997.0
2007-01-18 21:40:00,97.152,97.17,97.113,97.154,4104599990.0
2007-01-18 21:45:00,97.145,97.155,97.115,97.143,3285199985.0
2007-01-18 21:50:00,97.136,97.165,97.116,97.134,1532899992.0
2007-01-18 21:55:00,97.131,97.153,97.106,97.106,1923999986.0
2007-01-18 22:00:00,97.121,97.153,97.072,97.118,3666299986.0
2007-01-18 22:05:00,97.097,97.122,97.08,97.104,1423000004.0
2007-01-18 22:10:00,97.109,97.133,97.069,97.116,1534899997.0
2007-01-18 22:15:00,97.116,97.178,97.101,97.158,1462199999.0
2007-01-18 22:20:00,97.161,97.193,97.142,97.19,1388500000.0
2007-01-18 22:25:00,97.17,97.195,97.145,97.167,1994299994.0
2007-01-18 22:30:00,97.177,97.192,97.158,97.184,1754499999.0
2007-01-18 22:35:00,97.172,97.201,97.156,97.201,1281500010.0
2007-01-18 22:40:00,97.205,97.21,97.164,97.182,2047499993.0
2007-01-18 22:45:00,97.198,97.212,97.163,97.187,2347099990.0
2007-01-18 22:50:00,97.188,97.199,97.145,97.195,1602899986.0
2007-01-18 22:55:00,97.193,97.193,97.095,97.147,1263399994.0
2007-01-18 23:00:00,97.182,97.188,97.137,97.164,756100002.0
2007-01-18 23:05:00,97.166,97.177,97.131,97.168,1245399992.0
2007-01-18 23:10:00,97.153,97.17,97.131,97.148,849900007.0
2007-01-18 23:15:00,97.15,97.166,97.129,97.141,1082099991.0
2007-01-18 23:20:00,97.155,97.175,97.132,97.144,1033399991.0
2007-01-18 23:25:00,97.16,97.182,97.142,97.171,1110000001.0
2007-01-18 23:30:00,97.179,97.187,97.15,97.185,971899998.0
2007-01-18 23:35:00,97.187,97.195,97.144,97.186,1289200002.0
2007-01-18 23:40:00,97.167,97.199,97.157,97.186,1221000001.0
2007-01-18 23:45:00,97.191,97.197,97.162,97.169,879799995.0
2007-01-18 23:50:00,97.163,97.213,97.163,97.187,1039399998.0
2007-01-18 23:55:00,97.176,97.207,97.165,97.166,961899998.0
2007-01-19 00:00:00,97.167,97.198,97.139,97.174,1114999992.0
2007-01-19 00:05:00,97.177,97.185,97.125,97.125,978599991.0
2007-01-19 00:10:00,97.155,97.181,97.135,97.168,1074699997.0
2007-01-19 00:15:00,97.17,97.177,97.137,97.15,1173400003.0
2007-01-19 00:20:00,97.147,97.172,97.121,97.144,807500008.0
2007-01-19 00:25:00,97.14,97.178,97.127,97.169,1005299997.0
2007-01-19 00:30:00,97.159,97.18,97.103,97.103,958499994.0
2007-01-19 00:35:00,97.122,97.172,97.115,97.139,1381600009.0
2007-01-19 00:40:00,97.16,97.183,97.131,97.178,923899999.0
2007-01-19 00:45:00,97.179,97.19,97.138,97.17,942599993.0
2007-01-19 00:50:00,97.174,97.186,97.133,97.136,852099994.0
2007-01-19 00:55:00,97.141,97.175,97.133,97.167,1410899993.0
2007-01-19 01:00:00,97.14,97.178,97.14,97.165,1074399994.0
2007-01-19 01:05:00,97.148,97.185,97.131,97.185,974700005.0
2007-01-19 01:10:00,97.188,97.204,97.167,97.168,952799991.0
2007-01-19 01:15:00,97.185,97.197,97.148,97.162,814699994.0
2007-01-19 01:20:00,97.166,97.213,97.166,97.188,1202099989.0
2007-01-19 01:25:00,97.184,97.215,97.174,97.187,1105999999.0
2007-01-19 01:30:00,97.203,97.209,97.162,97.183,1121799993.0
2007-01-19 01:35:00,97.168,97.191,97.147,97.189,1151899999.0
2007-01-19 01:40:00,97.185,97.204,97.166,97.184,929300001.0
2007-01-19 01:45:00,97.168,97.19,97.151,97.16,1020900002.0
2007-01-19 01:50:00,97.17,97.188,97.142,97.151,1064699990.0
2007-01-19 01:55:00,97.171,97.191,97.149,97.169,1215599995.0
2007-01-19 02:00:00,97.184,97.217,97.168,97.19,1016699999.0
2007-01-19 02:05:00,97.187,97.234,97.183,97.21,1121599999.0
2007-01-19 02:10:00,97.196,97.231,97.176,97.203,975399993.0
2007-01-19 02:15:00,97.205,97.23,97.186,97.214,1472100006.0
2007-01-19 02:20:00,97.223,97.234,97.199,97.214,1074799998.0
2007-01-19 02:25:00,97.216,97.24,97.187,97.216,1186700001.0
2007-01-19 02:30:00,97.232,97.253,97.197,97.223,1050299993.0
2007-01-19 02:35:00,97.22,97.264,97.211,97.251,1149199996.0
2007-01-19 02:40:00,97.252,97.278,97.231,97.256,1249099991.0
2007-01-19 02:45:00,97.233,97.255,97.209,97.213,1107499993.0
2007-01-19 02:50:00,97.228,97.289,97.202,97.268,921099996.0
2007-01-19 02:55:00,97.26,97.274,97.207,97.233,1221499985.0
2007-01-19 03:00:00,97.233,97.246,97.185,97.192,1289599993.0
2007-01-19 03:05:00,97.211,97.232,97.177,97.21,941000005.0
2007-01-19 03:10:00,97.216,97.24,97.198,97.239,902199994.0
2007-01-19 03:15:00,97.222,97.261,97.207,97.237,1123399984.0
2007-01-19 03:20:00,97.223,97.246,97.192,97.206,1256599995.0
2007-01-19 03:25:00,97.223,97.236,97.204,97.235,814699996.0
2007-01-19 03:30:00,97.243,97.264,97.221,97.264,1418399998.0
2007-01-19 03:35:00,97.262,97.266,97.213,97.241,1062299995.0
2007-01-19 03:40:00,97.216,97.265,97.211,97.265,1028299997.0
2007-01-19 03:45:00,97.232,97.265,97.219,97.252,1003899991.0
2007-01-19 03:50:00,97.228,97.296,97.216,97.292,1350600001.0
2007-01-19 03:55:00,97.291,97.305,97.266,97.281,859199995.0
2007-01-19 04:00:00,97.27,97.317,97.252,97.299,886199994.0
2007-01-19 04:05:00,97.317,97.394,97.302,97.352,846000002.0
2007-01-19 04:10:00,97.361,97.384,97.347,97.353,1002699995.0
2007-01-19 04:15:00,97.351,97.385,97.343,97.367,1301799993.0
2007-01-19 04:20:00,97.348,97.39,97.348,97.364,937699994.0
2007-01-19 04:25:00,97.367,97.381,97.336,97.352,1005699993.0
2007-01-19 04:30:00,97.348,97.371,97.337,97.36,1019700002.0
2007-01-19 04:35:00,97.365,97.38,97.329,97.349,932099997.0
2007-01-19 04:40:00,97.336,97.36,97.324,97.346,957399999.0
2007-01-19 04:45:00,97.345,97.356,97.294,97.335,1123399996.0
2007-01-19 04:50:00,97.358,97.375,97.336,97.359,810099996.0
2007-01-19 04:55:00,97.347,97.362,97.317,97.317,729099997.0
2007-01-19 05:00:00,97.329,97.367,97.306,97.336,1049699994.0
2007-01-19 05:05:00,97.35,97.367,97.324,97.357,925499997.0
2007-01-19 05:10:00,97.359,97.379,97.335,97.353,914800003.0
2007-01-19 05:15:00,97.345,97.354,97.301,97.311,1026400003.0
2007-01-19 05:20:00,97.305,97.343,97.298,97.341,982199988.0
2007-01-19 05:25:00,97.326,97.358,97.317,97.358,882199999.0
2007-01-19 05:30:00,97.35,97.36,97.3,97.337,856099993.0
2007-01-19 05:35:00,97.321,97.333,97.272,97.287,945399997.0
2007-01-19 05:40:00,97.29,97.329,97.277,97.317,1162499999.0
2007-01-19 05:45:00,97.321,97.334,97.262,97.311,994299993.0
2007-01-19 05:50:00,97.331,97.331,97.281,97.31,1289199995.0
2007-01-19 05:55:00,97.299,97.338,97.278,97.307,1174399999.0
2007-01-19 06:00:00,97.304,97.351,97.288,97.327,827300000.0
2007-01-19 06:05:00,97.319,97.38,97.319,97.38,1200399994.0
2007-01-19 06:10:00,97.35,97.37,97.306,97.331,934499997.0
2007-01-19 06:15:00,97.325,97.338,97.296,97.321,881199997.0
2007-01-19 06:20:00,97.337,97.344,97.306,97.325,617600002.0
2007-01-19 06:25:00,97.289,97.327,97.289,97.31,1164700001.0
2007-01-19 06:30:00,97.312,97.326,97.268,97.274,636499996.0
2007-01-19 06:35:00,97.32,97.335,97.294,97.322,665899999.0
2007-01-19 06:40:00,97.318,97.341,97.284,97.291,1051300006.0
2007-01-19 06:45:00,97.287,97.331,97.277,97.292,876700000.0
2007-01-19 06:50:00,97.297,97.34,97.296,97.338,1058000005.0
2007-01-19 06:55:00,97.347,97.348,97.299,97.33,1296000005.0
2007-01-19 07:00:00,97.336,97.365,97.318,97.352,806600000.0
2007-01-19 07:05:00,97.365,97.367,97.325,97.358,1113600006.0
2007-01-19 07:10:00,97.346,97.363,97.331,97.345,1059200005.0
2007-01-19 07:15:00,97.35,97.378,97.327,97.366,1025199992.0
2007-01-19 07:20:00,97.348,97.375,97.342,97.362,866499999.0
2007-01-19 07:25:00,97.375,97.381,97.343,97.366,1005999996.0
2007-01-19 07:30:00,97.364,97.381,97.321,97.34,1039700003.0
2007-01-19 07:35:00,97.342,97.355,97.315,97.344,1324400005.0
2007-01-19 07:40:00,97.345,97.358,97.327,97.331,1186299995.0
2007-01-19 07:45:00,97.336,97.37,97.319,97.334,1030099997.0
2007-01-19 07:50:00,97.331,97.364,97.322,97.361,1024700000.0
2007-01-19 07:55:00,97.368,97.383,97.338,97.383,977799989.0
2007-01-19 08:00:00,97.38,97.402,97.364,97.399,926299997.0
2007-01-19 08:05:00,97.373,97.393,97.33,97.355,1200499996.0
2007-01-19 08:10:00,97.338,97.338,97.254,97.304,1184199999.0
2007-01-19 08:15:00,97.293,97.333,97.264,97.298,1123799998.0
2007-01-19 08:20:00,97.289,97.305,97.26,97.28,775599998.0
2007-01-19 08:25:00,97.277,97.325,97.26,97.289,1192900003.0
2007-01-19 08:30:00,97.305,97.355,97.293,97.337,1130899992.0
2007-01-19 08:35:00,97.343,97.353,97.285,97.31,1192199995.0
2007-01-19 08:40:00,97.279,97.338,97.268,97.304,1167599997.0
2007-01-19 08:45:00,97.32,97.353,97.31,97.32,1135499994.0
2007-01-19 08:50:00,97.33,97.331,97.263,97.279,1294099991.0
2007-01-19 08:55:00,97.29,97.318,97.272,97.3,1094099991.0
2007-01-19 09:00:00,97.312,97.328,97.284,97.32,1098699996.0
2007-01-19 09:05:00,97.308,97.325,97.257,97.293,1130599993.0
2007-01-19 09:10:00,97.279,97.311,97.232,97.245,1202500003.0
2007-01-19 09:15:00,97.241,97.276,97.222,97.224,1295199997.0
2007-01-19 09:20:00,97.233,97.25,97.205,97.23,1091499995.0
2007-01-19 09:25:00,97.226,97.244,97.201,97.232,846200001.0
2007-01-19 09:30:00,97.243,97.243,97.178,97.201,1235199995.0
2007-01-19 09:35:00,97.165,97.203,97.159,97.183,1239199989.0
2007-01-19 09:40:00,97.196,97.233,97.168,97.193,1169700006.0
2007-01-19 09:45:00,97.188,97.2,97.141,97.146,1401100004.0
2007-01-19 09:50:00,97.158,97.225,97.158,97.164,1167099998.0
2007-01-19 09:55:00,97.143,97.192,97.143,97.17,1298899990.0
2007-01-19 10:00:00,97.18,97.211,97.136,97.157,800799987.0
2007-01-19 10:05:00,97.149,97.19,97.112,97.13,1084800006.0
2007-01-19 10:10:00,97.111,97.178,97.111,97.158,964999997.0
2007-01-19 10:15:00,97.156,97.174,97.136,97.155,1067399994.0
2007-01-19 10:20:00,97.165,97.211,97.144,97.201,1187499993.0
2007-01-19 10:25:00,97.195,97.262,97.195,97.253,1147399998.0
2007-01-19 10:30:00,97.239,97.26,97.185,97.223,872200006.0
2007-01-19 10:35:00,97.227,97.233,97.172,97.172,1107300006.0
2007-01-19 10:40:00,97.153,97.221,97.15,97.195,1219499998.0
2007-01-19 10:45:00,97.213,97.228,97.176,97.193,973199999.0
2007-01-19 10:50:00,97.203,97.23,97.182,97.213,1008899995.0
2007-01-19 10:55:00,97.206,97.222,97.173,97.179,1147199998.0
2007-01-19 11:00:00,97.201,97.225,97.172,97.181,890300001.0
2007-01-19 11:05:00,97.198,97.262,97.181,97.241,1179899988.0
2007-01-19 11:10:00,97.251,97.257,97.203,97.236,1185099990.0
2007-01-19 11:15:00,97.23,97.268,97.213,97.245,1331500001.0
2007-01-19 11:20:00,97.236,97.256,97.214,97.216,1179000002.0
2007-01-19 11:25:00,97.223,97.238,97.192,97.231,1169199996.0
2007-01-19 11:30:00,97.218,97.273,97.208,97.273,1333799993.0
2007-01-19 11:35:00,97.254,97.296,97.252,97.263,983099992.0
2007-01-19 11:40:00,97.241,97.257,97.206,97.254,1393799998.0
2007-01-19 11:45:00,97.238,97.26,97.188,97.188,1016399994.0
2007-01-19 11:50:00,97.207,97.22,97.162,97.22,1090299990.0
2007-01-19 11:55:00,97.213,97.222,97.125,97.165,941899999.0
2007-01-19 12:00:00,97.143,97.165,97.091,97.125,1057299991.0
2007-01-19 12:05:00,97.128,97.165,97.107,97.107,1346999992.0
2007-01-19 12:10:00,97.095,97.128,97.086,97.114,1205400000.0
2007-01-19 12:15:00,97.111,97.127,97.021,97.026,980499998.0
2007-01-19 12:20:00,97.049,97.077,97.018,97.071,1094099998.0
2007-01-19 12:25:00,97.06,97.084,97.041,97.073,909899999.0
2007-01-19 12:30:00,97.03,97.057,96.984,97.01,1105299996.0
2007-01-19 12:35:00,97.017,97.036,96.99,97.021,916800002.0
2007-01-19 12:40:00,97.028,97.044,96.998,97.025,1064799997.0
2007-01-19 12:45:00,97.005,97.048,96.998,97.01,1403299997.0
2007-01-19 12:50:00,97.009,97.03,96.963,96.998,962399996.0
2007-01-19 12:55:00,96.989,97.041,96.984,97.025,834699994.0
2007-01-19 13:00:00,97.032,97.045,96.999,97.044,1315999989.0
2007-01-19 13:05:00,97.046,97.057,97.013,97.046,969399994.0
2007-01-19 13:10:00,97.03,97.068,97.023,97.043,1117700000.0
2007-01-19 13:15:00,97.023,97.062,96.997,97.035,907000001.0
2007-01-19 13:20:00,97.039,97.053,96.992,97.036,1122899992.0
2007-01-19 13:25:00,97.021,97.05,97.004,97.038,1048699994.0
2007-01-19 13:30:00,97.03,97.053,97.012,97.036,993100003.0
2007-01-19 13:35:00,97.027,97.076,97.02,97.076,1259300003.0
2007-01-19 13:40:00,97.065,97.086,97.052,97.065,1142300003.0
2007-01-19 13:45:00,97.073,97.092,97.042,97.057,1106699995.0
2007-01-19 13:50:00,97.058,97.093,97.044,97.06,1227800001.0
2007-01-19 13:55:00,97.061,97.085,97.042,97.047,1074699992.0
2007-01-19 14:00:00,97.051,97.066,97.016,97.027,1251300006.0
2007-01-19 14:05:00,97.063,97.107,97.033,97.089,942099998.0
2007-01-19 14:10:00,97.08,97.115,97.066,97.101,903699997.0
2007-01-19 14:15:00,97.103,97.16,97.088,97.123,1143299993.0
2007-01-19 14:20:00,97.132,97.148,97.103,97.119,1259999997.0
2007-01-19 14:25:00,97.133,97.139,97.096,97.121,908999994.0
2007-01-19 14:30:00,97.1,97.125,97.041,97.058,1126099993.0
2007-01-19 14:35:00,97.069,97.09,97.05,97.068,1107300002.0
2007-01-19 14:40:00,97.099,97.125,97.077,97.125,1151199997.0
2007-01-19 14:45:00,97.095,97.114,97.056,97.077,721899991.0
2007-01-19 14:50:00,97.075,97.107,97.063,97.093,1312699993.0
2007-01-19 14:55:00,97.097,97.114,97.064,97.097,1104999989.0
2007-01-19 15:00:00,97.094,97.135,97.077,97.135,1132300000.0
2007-01-19 15:05:00,97.113,97.131,97.078,97.105,1308499999.0
2007-01-19 15:10:00,97.094,97.098,97.061,97.092,956699995.0
2007-01-19 15:15:00,97.08,97.105,97.054,97.058,1139200000.0
2007-01-19 15:20:00,97.072,97.108,97.06,97.094,1240100003.0
2007-01-19 15:25:00,97.095,97.118,97.079,97.087,883300000.0
2007-01-19 15:30:00,97.093,97.122,97.069,97.093,1007699997.0
2007-01-19 15:35:00,97.102,97.115,97.078,97.1,1509299994.0
2007-01-19 15:40:00,97.068,97.094,97.04,97.056,923999995.0
2007-01-19 15:45:00,97.055,97.08,97.028,97.059,1071600000.0
2007-01-19 15:50:00,97.048,97.075,97.02,97.02,1363799998.0
2007-01-19 15:55:00,97.055,97.067,97.02,97.037,827999997.0
2007-01-19 16:00:00,97.032,97.091,97.019,97.056,1024900001.0
2007-01-19 16:05:00,97.057,97.073,96.981,96.995,1187800000.0
2007-01-19 16:10:00,97.005,97.033,96.964,97.032,1086199999.0
2007-01-19 16:15:00,97.036,97.078,97.02,97.063,1095199995.0
2007-01-19 16:20:00,97.043,97.077,97.034,97.041,1217699993.0
2007-01-19 16:25:00,97.041,97.073,97.022,97.029,997099991.0
2007-01-19 16:30:00,97.028,97.047,97.006,97.025,1061100003.0
2007-01-19 16:35:00,97.011,97.061,96.999,97.061,1280599996.0
2007-01-19 16:40:00,97.051,97.068,97.023,97.037,1300800004.0
2007-01-19 16:45:00,97.045,97.068,97.025,97.053,1418800003.0
2007-01-19 16:50:00,97.051,97.051,96.996,97.024,1161699996.0
2007-01-19 16:55:00,97.009,97.066,97.001,97.059,1213699994.0
2007-01-19 17:00:00,97.007,97.053,96.964,97.027,1278199989.0
2007-01-19 17:05:00,97.037,97.053,96.965,97.021,1107899996.0
2007-01-19 17:10:00,97.014,97.022,96.974,97.003,960299995.0
2007-01-19 17:15:00,96.982,97.004,96.966,96.966,1163099999.0
2007-01-19 17:20:00,96.956,96.984,96.932,96.976,1049099999.0
2007-01-19 17:25:00,96.953,96.98,96.909,96.923,910400000.0
2007-01-19 17:30:00,96.912,96.962,96.906,96.949,1166799998.0
2007-01-19 17:35:00,96.952,96.99,96.925,96.969,1244600008.0
2007-01-19 17:40:00,96.992,97.023,96.971,97.018,1140600007.0
2007-01-19 17:45:00,97.01,97.047,96.995,97.035,1173599996.0
2007-01-19 17:50:00,97.05,97.054,97.001,97.054,1137799999.0
2007-01-19 17:55:00,97.051,97.088,97.022,97.059,1316099995.0
2007-01-19 18:00:00,97.049,97.15,97.028,97.12,8589199976.0
2007-01-19 18:05:00,97.11,97.13,97.033,97.088,10601199964.0
2007-01-19 18:10:00,97.102,97.18,97.064,97.16,7350999987.0
2007-01-19 18:15:00,97.15,97.17,97.028,97.17,6554799974.0
2007-01-19 18:20:00,97.051,97.18,97.035,97.17,8911099948.0
2007-01-19 18:25:00,97.047,97.138,97.024,97.136,7144399983.0
2007-01-19 18:30:00,97.138,97.148,97.072,97.103,6123899994.0
2007-01-19 18:35:00,97.103,97.103,97.025,97.068,5466399993.0
2007-01-19 18:40:00,97.074,97.124,97.058,97.092,4967999985.0
2007-01-19 18:45:00,97.11,97.122,97.068,97.094,2697699987.0
2007-01-19 18:50:00,97.085,97.118,97.071,97.084,6001499974.0
2007-01-19 18:55:00,97.097,97.125,97.075,97.097,4894699996.0
2007-01-19 19:00:00,97.12,97.145,97.094,97.125,2122300000.0
2007-01-19 19:05:00,97.121,97.149,97.09,97.127,5765899976.0
2007-01-19 19:10:00,97.136,97.178,97.115,97.173,1850100010.0
2007-01-19 19:15:00,97.155,97.177,97.13,97.168,3914899975.0
2007-01-19 19:20:00,97.167,97.185,97.138,97.185,4383599989.0
2007-01-19 19:25:00,97.178,97.181,97.137,97.164,5938099978.0
2007-01-19 19:30:00,97.166,97.172,97.121,97.137,4574899985.0
2007-01-19 19:35:00,97.141,97.185,97.13,97.172,3400099993.0
2007-01-19 19:40:00,97.17,97.196,97.149,97.173,3977600001.0
2007-01-19 19:45:00,97.157,97.207,97.157,97.175,2946399989.0
2007-01-19 19:50:00,97.171,97.209,97.169,97.177,2942800016.0
2007-01-19 19:55:00,97.176,97.208,97.164,97.197,3119299984.0
2007-01-19 20:00:00,97.198,97.207,97.164,97.172,2869699989.0
2007-01-19 20:05:00,97.174,97.203,97.152,97.163,2894899992.0
2007-01-19 20:10:00,97.18,97.207,97.151,97.193,5342700012.0
2007-01-19 20:15:00,97.196,97.213,97.173,97.195,4504499996.0
2007-01-19 20:20:00,97.186,97.219,97.173,97.204,3930999996.0
2007-01-19 20:25:00,97.204,97.231,97.16,97.16,5670599968.0
2007-01-19 20:30:00,97.17,97.247,97.16,97.24,5085399994.0
2007-01-19 20:35:00,97.243,97.247,97.205,97.206,4522599983.0
2007-01-19 20:40:00,97.212,97.235,97.191,97.216,5334699967.0
2007-01-19 20:45:00,97.21,97.237,97.196,97.21,4917600011.0
2007-01-19 20:50:00,97.208,97.242,97.188,97.214,4142999993.0
2007-01-19 20:55:00,97.202,97.232,97.14,97.203,7776299975.0
2007-01-19 21:00:00,97.16,97.22,97.16,97.196,3035299995.0
2007-01-19 21:05:00,97.188,97.22,97.184,97.195,2281899997.0
2007-01-19 21:10:00,97.2,97.217,97.175,97.207,3512299999.0
2007-01-19 21:15:00,97.2,97.222,97.178,97.208,4487299994.0
2007-01-19 21:20:00,97.202,97.217,97.164,97.188,6231899997.0
2007-01-19 21:25:00,97.182,97.185,97.149,97.153,3283499996.0
2007-01-19 21:30:00,97.166,97.198,97.152,97.17,2898799991.0
2007-01-19 21:35:00,97.169,97.18,97.137,97.171,1874299990.0
2007-01-19 21:40:00,97.162,97.175,97.124,97.154,3597599977.0
2007-01-19 21:45:00,97.155,97.177,97.143,97.148,3444799979.0
2007-01-19 21:50:00,97.165,97.177,97.133,97.135,1485500004.0
2007-01-19 21:55:00,97.143,97.17,97.125,97.137,1631899994.0
2007-01-19 22:00:00,97.14,97.171,97.117,97.131,3676799988.0
2007-01-19 22:05:00,97.129,97.148,97.082,97.1,1296400005.0
2007-01-19 22:10:00,97.089,97.143,97.072,97.141,1766099991.0
2007-01-19 22:15:00,97.141,97.16,97.092,97.145,1575199985.0
2007-01-19 22:20:00,97.149,97.167,97.104,97.104,1137000003.0
2007-01-19 22:25:00,97.133,97.178,97.13,97.157,2072099991.0
2007-01-19 22:30:00,97.149,97.172,97.135,97.153,2145800002.0
2007-01-19 22:35:00,97.167,97.167,97.129,97.154,1398600000.0
2007-01-19 22:40:00,97.137,97.156,97.118,97.118,2036899996.0
2007-01-19 22:45:00,97.143,97.151,97.104,97.125,2174599982.0
2007-01-19 22:50:00,97.14,97.157,97.11,97.117,1699700008.0
2007-01-19 22:55:00,97.113,97.138,97.04,97.093,1214200000.0
2007-01-19 23:00:00,97.124,97.14,97.092,97.136,628399994.0
2007-01-19 23:05:00,97.118,97.137,97.099,97.123,880899994.0
2007-01-19 23:10:00,97.118,97.125,97.084,97.112,1127500001.0
2007-01-19 23:15:00,97.116,97.128,97.09,97.128,1376100002.0
2007-01-19 23:20:00,97.125,97.139,97.103,97.116,1113800002.0
2007-01-19 23:25:00,97.116,97.137,97.103,97.114,1184900003.0
2007-01-19 23:30:00,97.114,97.129,97.075,97.126,1054999995.0
2007-01-19 23:35:00,97.126,97.132,97.077,97.094,1049999999.0
2007-01-19 23:40:00,97.09,97.109,97.066,97.092,1184300000.0
2007-01-19 23:45:00,97.099,97.114,97.063,97.074,1124400007.0
2007-01-19 23:50:00,97.062,97.098,97.041,97.066,1069900001.0
2007-01-19 23:55:00,97.03,97.103,97.03,97.066,1151799999.0
2007-01-22 00:00:00,97.041,97.119,97.041,97.1,1043499994.0
2007-01-22 00:05:00,97.104,97.147,97.063,97.085,1114699998.0
2007-01-22 00:10:00,97.104,97.133,97.056,97.094,890400001.0
2007-01-22 00:15:00,97.08,97.13,97.054,97.083,950299994.0
2007-01-22 00:20:00,97.081,97.112,97.048,97.052,897600004.0
2007-01-22 00:25:00,97.084,97.153,97.05,97.117,1022300002.0
2007-01-22 00:30:00,97.105,97.121,97.053,97.076,1148099995.0
2007-01-22 00:35:00,97.104,97.12,97.059,97.093,1472900001.0
2007-01-22 00:40:00,97.097,97.1,97.034,97.051,1413699993.0
2007-01-22 00:45:00,97.085,97.097,97.051,97.086,1181199995.0
2007-01-22 00:50:00,97.056,97.092,97.056,97.069,992800003.0
2007-01-22 00:55:00,97.07,97.105,97.061,97.105,1110799988.0
2007-01-22 01:00:00,97.089,97.109,97.028,97.051,1074400002.0
2007-01-22 01:05:00,97.032,97.076,97.018,97.072,827599993.0
2007-01-22 01:10:00,97.073,97.078,97.028,97.034,1134300005.0
2007-01-22 01:15:00,97.063,97.094,97.043,97.077,920699998.0
2007-01-22 01:20:00,97.07,97.095,97.051,97.059,1119099993.0
2007-01-22 01:25:00,97.076,97.09,97.038,97.062,1186999996.0
2007-01-22 01:30:00,97.093,97.095,97.051,97.074,960399995.0
2007-01-22 01:35:00,97.06,97.09,97.048,97.09,1236899990.0
2007-01-22 01:40:00,97.088,97.094,97.058,97.075,870700000.0
2007-01-22 01:45:00,97.07,97.085,97.042,97.075,936199992.0
2007-01-22 01:50:00,97.039,97.108,97.039,97.108,1098699997.0
2007-01-22 01:55:00,97.105,97.118,97.081,97.096,1244199997.0
2007-01-22 02:00:00,97.101,97.174,97.087,97.153,1169599999.0
2007-01-22 02:05:00,97.14,97.186,97.129,97.14,1122499993.0
2007-01-22 02:10:00,97.138,97.202,97.138,97.167,973099997.0
2007-01-22 02:15:00,97.174,97.228,97.174,97.227,1179999988.0
2007-01-22 02:20:00,97.217,97.22,97.189,97.19,1015599997.0
2007-01-22 02:25:00,97.213,97.221,97.179,97.21,1016599988.0
2007-01-22 02:30:00,97.199,97.221,97.177,97.208,1025399990.0
2007-01-22 02:35:00,97.172,97.225,97.172,97.224,1301000004.0
2007-01-22 02:40:00,97.219,97.231,97.192,97.207,1297899989.0
2007-01-22 02:45:00,97.213,97.236,97.19,97.21,1195799995.0
2007-01-22 02:50:00,97.227,97.228,97.186,97.228,1010099997.0
2007-01-22 02:55:00,97.209,97.234,97.196,97.211,1145300000.0
2007-01-22 03:00:00,97.221,97.232,97.192,97.217,1163299989.0
2007-01-22 03:05:00,97.213,97.233,97.199,97.228,1141899992.0
2007-01-22 03:10:00,97.224,97.232,97.197,97.23,989099993.0
2007-01-22 03:15:00,97.221,97.232,97.192,97.214,450499998.0
2007-01-22 03:20:00,97.208,97.22,97.182,97.206,1023599998.0
2007-01-22 03:25:00,97.208,97.21,97.179,97.204,1054199998.0
2007-01-22 03:30:00,97.197,97.224,97.185,97.2,1132799997.0
2007-01-22 03:35:00,97.19,97.22,97.166,97.173,1001099997.0
2007-01-22 03:40:00,97.192,97.219,97.154,97.219,1000200000.0
2007-01-22 03:45:00,97.21,97.224,97.184,97.208,948699994.0
2007-01-22 03:50:00,97.214,97.223,97.183,97.188,1178800000.0
2007-01-22 03:55:00,97.186,97.229,97.185,97.204,1060400000.0
2007-01-22 04:00:00,97.174,97.213,97.157,97.19,1110199987.0
2007-01-22 04:05:00,97.188,97.19,97.151,97.152,926200005.0
2007-01-22 04:10:00,97.157,97.192,97.15,97.172,876900000.0
2007-01-22 04:15:00,97.17,97.187,97.15,97.181,671700001.0
2007-01-22 04:20:00,97.139,97.214,97.139,97.195,1061199994.0
2007-01-22 04:25:00,97.21,97.21,97.181,97.192,798399997.0
2007-01-22 04:30:00,97.201,97.219,97.173,97.209,997199995.0
2007-01-22 04:35:00,97.188,97.214,97.17,97.195,856499997.0
2007-01-22 04:40:00,97.178,97.21,97.168,97.205,804900000.0
2007-01-22 04:45:00,97.208,97.208,97.163,97.192,1011299993.0
2007-01-22 04:50:00,97.182,97.203,97.167,97.169,1068999999.0
2007-01-22 04:55:00,97.168,97.206,97.161,97.171,868399992.0
2007-01-22 05:00:00,97.18,97.213,97.151,97.206,1084800002.0
2007-01-22 05:05:00,97.184,97.215,97.171,97.193,1068399999.0
2007-01-22 05:10:00,97.188,97.215,97.164,97.208,1075899993.0
2007-01-22 05:15:00,97.194,97.214,97.173,97.201,1134800005.0
2007-01-22 05:20:00,97.194,97.206,97.171,97.192,744900000.0
2007-01-22 05:25:00,97.185,97.199,97.164,97.178,793100005.0
2007-01-22 05:30:00,97.197,97.21,97.166,97.21,836000004.0
2007-01-22 05:35:00,97.191,97.21,97.183,97.195,859500004.0
2007-01-22 05:40:00,97.195,97.21,97.168,97.18,809900006.0
2007-01-22 05:45:00,97.183,97.21,97.132,97.182,790499998.0
2007-01-22 05:50:00,97.197,97.21,97.165,97.184,839000001.0
2007-01-22 05:55:00,97.16,97.206,97.16,97.186,726699993.0
2007-01-22 06:00:00,97.174,97.218,97.174,97.203,585099992.0
2007-01-22 06:05:00,97.188,97.213,97.174,97.199,1391299996.0
2007-01-22 06:10:00,97.202,97.21,97.173,97.209,1017800004.0
2007-01-22 06:15:00,97.19,97.217,97.16,97.193,824099993.0
2007-01-22 06:20:00,97.215,97.225,97.19,97.197,720599990.0
2007-01-22 06:25:00,97.183,97.223,97.182,97.21,1105599997.0
2007-01-22 06:30:00,97.21,97.216,97.177,97.212,1494199993.0
2007-01-22 06:35:00,97.22,97.225,97.173,97.197,825799996.0
2007-01-22 06:40:00,97.193,97.213,97.173,97.202,1008299996.0
2007-01-22 06:45:00,97.174,97.217,97.174,97.184,972799996.0
2007-01-22 06:50:00,97.209,97.221,97.169,97.199,919400003.0
2007-01-22 06:55:00,97.198,97.225,97.174,97.204,1131899993.0
2007-01-22 07:00:00,97.203,97.226,97.182,97.195,864899994.0
2007-01-22 07:05:00,97.207,97.21,97.165,97.184,745199996.0
2007-01-22 07:10:00,97.2,97.213,97.178,97.194,1185399997.0
2007-01-22 07:15:00,97.187,97.215,97.15,97.205,960899994.0
2007-01-22 07:20:00,97.205,97.21,97.173,97.192,843499996.0
2007-01-22 07:25:00,97.204,97.211,97.169,97.182,1048199995.0
2007-01-22 07:30:00,97.196,97.225,97.167,97.194,821099996.0
2007-01-22 07:35:00,97.205,97.221,97.186,97.21,1160599999.0
2007-01-22 07:40:00,97.2,97.224,97.176,97.21,937699992.0
2007-01-22 07:45:00,97.163,97.228,97.163,97.203,1188099996.0
2007-01-22 07:50:00,97.189,97.229,97.164,97.21,1266399987.0
2007-01-22 07:55:00,97.203,97.226,97.192,97.207,897099994.0
2007-01-22 08:00:00,97.193,97.219,97.182,97.202,998599994.0
2007-01-22 08:05:00,97.188,97.216,97.179,97.215,863000001.0
2007-01-22 08:10:00,97.19,97.215,97.174,97.205,1143599998.0
2007-01-22 08:15:00,97.213,97.252,97.183,97.189,790799999.0
2007-01-22 08:20:00,97.22,97.238,97.198,97.213,1012399988.0
2007-01-22 08:25:00,97.215,97.237,97.198,97.211,1177199998.0
2007-01-22 08:30:00,97.225,97.243,97.204,97.235,678000000.0
2007-01-22 08:35:00,97.216,97.246,97.203,97.235,1071699994.0
2007-01-22 08:40:00,97.224,97.25,97.208,97.228,1204299997.0
2007-01-22 08:45:00,97.22,97.256,97.202,97.235,1135600003.0
2007-01-22 08:50:00,97.235,97.253,97.202,97.221,901499997.0
2007-01-22 08:55:00,97.214,97.241,97.199,97.225,1165999997.0
2007-01-22 09:00:00,97.221,97.254,97.197,97.214,1116299988.0
2007-01-22 09:05:00,97.233,97.248,97.199,97.205,1096899995.0
2007-01-22 09:10:00,97.221,97.226,97.17,97.213,1212899989.0
2007-01-22 09:15:00,97.201,97.225,97.175,97.216,898099998.0
2007-01-22 09:20:00,97.222,97.259,97.202,97.251,978399991.0
2007-01-22 09:25:00,97.242,97.281,97.237,97.26,1360799994.0
2007-01-22 09:30:00,97.253,97.282,97.231,97.249,1044899992.0
2007-01-22 09:35:00,97.268,97.303,97.249,97.268,1252599999.0
2007-01-22 09:40:00,97.263,97.278,97.183,97.227,1236699994.0
2007-01-22 09:45:00,97.234,97.252,97.194,97.194,1129700001.0
2007-01-22 09:50:00,97.186,97.215,97.175,97.194,1090400006.0
2007-01-22 09:55:00,97.197,97.222,97.18,97.201,1363400007.0
2007-01-22 10:00:00,97.195,97.217,97.174,97.192,1228000006.0
2007-01-22 10:05:00,97.19,97.211,97.138,97.153,976100008.0
2007-01-22 10:10:00,97.144,97.176,97.126,97.159,1027100006.0
2007-01-22 10:15:00,97.157,97.163,97.122,97.139,1154800004.0
2007-01-22 10:20:00,97.162,97.177,97.123,97.172,1321999985.0
2007-01-22 10:25:00,97.167,97.231,97.144,97.208,1126999991.0
2007-01-22 10:30:00,97.207,97.235,97.186,97.217,858399996.0
2007-01-22 10:35:00,97.198,97.265,97.195,97.243,1047099997.0
2007-01-22 10:40:00,97.241,97.253,97.197,97.24,1052200002.0
2007-01-22 10:45:00,97.228,97.274,97.221,97.253,972599992.0
2007-01-22 10:50:00,97.274,97.284,97.215,97.244,1046199995.0
2007-01-22 10:55:00,97.255,97.265,97.219,97.243,1316800002.0
2007-01-22 11:00:00,97.245,97.262,97.22,97.237,1108699988.0
2007-01-22 11:05:00,97.25,97.294,97.23,97.281,1247099993.0
2007-01-22 11:10:00,97.268,97.294,97.252,97.285,1335100005.0
2007-01-22 11:15:00,97.281,97.305,97.26,97.298,1017800005.0
2007-01-22 11:20:00,97.283,97.315,97.28,97.298,996799994.0
2007-01-22 11:25:00,97.298,97.313,97.267,97.285,1193599996.0
2007-01-22 11:30:00,97.263,97.288,97.232,97.258,1581299998.0
2007-01-22 11:35:00,97.247,97.315,97.23,97.301,1086999988.0
2007-01-22 11:40:00,97.311,97.334,97.271,97.326,1050899997.0
2007-01-22 11:45:00,97.279,97.322,97.277,97.292,1133100001.0
2007-01-22 11:50:00,97.295,97.318,97.245,97.255,1260299991.0
2007-01-22 11:55:00,97.26,97.295,97.253,97.259,955099993.0
2007-01-22 12:00:00,97.269,97.277,97.213,97.263,1214899996.0
2007-01-22 12:05:00,97.272,97.281,97.24,97.262,1204999992.0
2007-01-22 12:10:00,97.252,97.284,97.238,97.249,1448899993.0
2007-01-22 12:15:00,97.257,97.285,97.216,97.281,931099994.0
2007-01-22 12:20:00,97.279,97.308,97.262,97.302,1205600000.0
2007-01-22 12:25:00,97.289,97.322,97.27,97.308,1181899998.0
2007-01-22 12:30:00,97.29,97.307,97.263,97.286,1163499998.0
2007-01-22 12:35:00,97.262,97.289,97.252,97.285,1074899995.0
2007-01-22 12:40:00,97.293,97.294,97.259,97.278,767599999.0
2007-01-22 12:45:00,97.282,97.302,97.263,97.271,1850399991.0
2007-01-22 12:50:00,97.285,97.285,97.191,97.247,995799983.0
2007-01-22 12:55:00,97.218,97.272,97.19,97.19,1611999998.0
2007-01-22 13:00:00,97.201,97.222,97.177,97.203,1379800003.0
2007-01-22 13:05:00,97.198,97.248,97.187,97.223,1130799999.0
2007-01-22 13:10:00,97.217,97.279,97.21,97.254,1204799992.0
2007-01-22 13:15:00,97.269,97.284,97.209,97.275,1092599997.0
2007-01-22 13:20:00,97.275,97.29,97.25,97.267,1305499999.0
2007-01-22 13:25:00,97.251,97.278,97.235,97.261,1043199992.0
2007-01-22 13:30:00,97.265,97.28,97.238,97.249,1036799992.0
2007-01-22 13:35:00,97.26,97.303,97.246,97.284,1297600002.0
2007-01-22 13:40:00,97.285,97.308,97.264,97.297,999099993.0
2007-01-22 13:45:00,97.276,97.305,97.264,97.275,1130000006.0
2007-01-22 13:50:00,97.281,97.316,97.268,97.297,1310299993.0
2007-01-22 13:55:00,97.307,97.307,97.258,97.26,970699996.0
2007-01-22 14:00:00,97.242,97.287,97.228,97.269,1008199999.0
2007-01-22 14:05:00,97.262,97.28,97.224,97.277,1432300007.0
2007-01-22 14:10:00,97.252,97.289,97.238,97.267,1079400004.0
2007-01-22 14:15:00,97.266,97.287,97.244,97.275,1089899987.0
2007-01-22 14:20:00,97.279,97.298,97.23,97.245,1141799990.0
2007-01-22 14:25:00,97.244,97.283,97.227,97.252,1153700003.0
2007-01-22 14:30:00,97.241,97.268,97.193,97.216,1052599999.0
2007-01-22 14:35:00,97.216,97.229,97.182,97.205,1107299999.0
2007-01-22 14:40:00,97.208,97.226,97.172,97.19,1119399996.0
2007-01-22 14:45:00,97.191,97.214,97.138,97.148,1081200001.0
2007-01-22 14:50:00,97.147,97.209,97.145,97.209,1268700005.0
2007-01-22 14:55:00,97.214,97.227,97.157,97.195,1339899996.0
2007-01-22 15:00:00,97.22,97.227,97.177,97.227,869899993.0
2007-01-22 15:05:00,97.232,97.278,97.213,97.26,1045300000.0
2007-01-22 15:10:00,97.266,97.301,97.243,97.274,1124799999.0
2007-01-22 15:15:00,97.291,97.323,97.264,97.31,1160299996.0
2007-01-22 15:20:00,97.313,97.33,97.254,97.293,1348699984.0
2007-01-22 15:25:00,97.292,97.312,97.266,97.3,1174900002.0
2007-01-22 15:30:00,97.313,97.313,97.271,97.291,1158999978.0
2007-01-22 15:35:00,97.311,97.323,97.259,97.259,1099699999.0
2007-01-22 15:40:00,97.287,97.321,97.252,97.28,925099998.0
2007-01-22 15:45:00,97.263,97.303,97.259,97.297,1146400000.0
2007-01-22 15:50:00,97.292,97.292,97.252,97.286,1411899996.0
2007-01-22 15:55:00,97.275,97.288,97.223,97.254,1167000005.0
2007-01-22 16:00:00,97.244,97.293,97.236,97.275,1164399994.0
2007-01-22 16:05:00,97.25,97.269,97.217,97.253,1076800004.0
2007-01-22 16:10:00,97.253,97.303,97.242,97.268,961899997.0
2007-01-22 16:15:00,97.264,97.28,97.212,97.269,1072000000.0
2007-01-22 16:20:00,97.263,97.285,97.246,97.284,1227299997.0
2007-01-22 16:25:00,97.274,97.288,97.246,97.247,740899997.0
2007-01-22 16:30:00,97.242,97.276,97.232,97.253,869899996.0
2007-01-22 16:35:00,97.26,97.277,97.235,97.245,1358700012.0
2007-01-22 16:40:00,97.244,97.257,97.214,97.234,1187699994.0
2007-01-22 16:45:00,97.234,97.278,97.22,97.252,1018399993.0
2007-01-22 16:50:00,97.253,97.271,97.209,97.235,1294300010.0
2007-01-22 16:55:00,97.23,97.264,97.206,97.226,1169499994.0
2007-01-22 17:00:00,97.242,97.307,97.202,97.303,941700008.0
2007-01-22 17:05:00,97.302,97.316,97.248,97.273,1127599999.0
2007-01-22 17:10:00,97.267,97.28,97.198,97.224,1326599991.0
2007-01-22 17:15:00,97.207,97.261,97.207,97.23,1154100006.0
2007-01-22 17:20:00,97.247,97.26,97.216,97.233,989800002.0
2007-01-22 17:25:00,97.246,97.285,97.236,97.277,1082500003.0
2007-01-22 17:30:00,97.252,97.29,97.248,97.271,1335799994.0
2007-01-22 17:35:00,97.262,97.282,97.243,97.255,917000000.0
2007-01-22 17:40:00,97.243,97.308,97.243,97.295,954599996.0
2007-01-22 17:45:00,97.295,97.331,97.268,97.285,1265000000.0
2007-01-22 17:50:00,97.297,97.335,97.268,97.319,1332400003.0
2007-01-22 17:55:00,97.331,97.38,97.321,97.355,1303999986.0
2007-01-22 18:00:00,97.331,97.377,97.33,97.33,5259699981.0
2007-01-22 18:05:00,97.35,97.37,97.33,97.36,5103299979.0
2007-01-22 18:10:00,97.356,97.398,97.348,97.36,6397999971.0
2007-01-22 18:15:00,97.37,97.392,97.343,97.368,6895699968.0
2007-01-22 18:20:00,97.36,97.377,97.324,97.37,8711199972.0
2007-01-22 18:25:00,97.346,97.39,97.328,97.36,6411899987.0
2007-01-22 18:30:00,97.36,97.378,97.317,97.344,8315099966.0
2007-01-22 18:35:00,97.366,97.369,97.319,97.348,6041999965.0
2007-01-22 18:40:00,97.35,97.366,97.33,97.331,5408099996.0
2007-01-22 18:45:00,97.344,97.356,97.311,97.343,2814499977.0
2007-01-22 18:50:00,97.316,97.355,97.3,97.324,6058299984.0
2007-01-22 18:55:00,97.347,97.368,97.324,97.342,4763999981.0
2007-01-22 19:00:00,97.324,97.345,97.308,97.321,1910099990.0
2007-01-22 19:05:00,97.343,97.36,97.315,97.354,4948299993.0
2007-01-22 19:10:00,97.373,97.376,97.335,97.352,1690799989.0
2007-01-22 19:15:00,97.358,97.386,97.338,97.38,4610999987.0
2007-01-22 19:20:00,97.388,97.39,97.33,97.371,4597500001.0
2007-01-22 19:25:00,97.368,97.38,97.337,97.363,6084099989.0
2007-01-22 19:30:00,97.381,97.402,97.355,97.381,4557299984.0
2007-01-22 19:35:00,97.361,97.395,97.34,97.376,3397399990.0
2007-01-22 19:40:00,97.372,97.381,97.322,97.324,4145499995.0
2007-01-22 19:45:00,97.337,97.355,97.318,97.347,2916899986.0
2007-01-22 19:50:00,97.344,97.35,97.3,97.335,2931399991.0
2007-01-22 19:55:00,97.335,97.354,97.312,97.33,3571899976.0
2007-01-22 20:00:00,97.353,97.353,97.319,97.347,2422599995.0
2007-01-22 20:05:00,97.349,97.349,97.299,97.32,3122299980.0
2007-01-22 20:10:00,97.332,97.354,97.296,97.308,4945199975.0
2007-01-22 20:15:00,97.327,97.356,97.315,97.341,4398299978.0
2007-01-22 20:20:00,97.343,97.362,97.316,97.336,4490599980.0
2007-01-22 20:25:00,97.34,97.36,97.309,97.328,3983200009.0
2007-01-22 20:30:00,97.35,97.368,97.316,97.342,2474599995.0
2007-01-22 20:35:00,97.357,97.385,97.329,97.367,4575499981.0
2007-01-22 20:40:00,97.384,97.407,97.361,97.383,5465399987.0
2007-01-22 20:45:00,97.374,97.405,97.344,97.349,4696299987.0
2007-01-22 20:50:00,97.363,97.383,97.325,97.355,4619100005.0
2007-01-22 20:55:00,97.357,97.372,97.322,97.36,4642899994.0
2007-01-22 21:00:00,97.332,97.345,97.302,97.315,1751000006.0
2007-01-22 21:05:00,97.306,97.343,97.3,97.319,2116699987.0
2007-01-22 21:10:00,97.34,97.374,97.319,97.359,3381299984.0
2007-01-22 21:15:00,97.369,97.401,97.345,97.391,5291300000.0
2007-01-22 21:20:00,97.393,97.401,97.336,97.357,6460099996.0
2007-01-22 21:25:00,97.339,97.38,97.311,97.372,3219200012.0
2007-01-22 21:30:00,97.348,97.381,97.311,97.361,2631200005.0
2007-01-22 21:35:00,97.372,97.392,97.345,97.371,1667299988.0
2007-01-22 21:40:00,97.377,97.383,97.344,97.363,3415299998.0
2007-01-22 21:45:00,97.358,97.374,97.307,97.351,3103299996.0
2007-01-22 21:50:00,97.353,97.383,97.339,97.383,1244099993.0
2007-01-22 21:55:00,97.374,97.383,97.305,97.345,1917599993.0
2007-01-22 22:00:00,97.354,97.371,97.327,97.359,3402499989.0
2007-01-22 22:05:00,97.34,97.361,97.31,97.31,1145699991.0
2007-01-22 22:10:00,97.327,97.354,97.311,97.32,1694499983.0
2007-01-22 22:15:00,97.32,97.344,97.293,97.31,1510799998.0
2007-01-22 22:20:00,97.301,97.341,97.3,97.328,1140200007.0
2007-01-22 22:25:00,97.335,97.342,97.27,97.294,1990200004.0
2007-01-22 22:30:00,97.289,97.313,97.276,97.279,1657999992.0
2007-01-22 22:35:00,97.303,97.307,97.268,97.301,1463099996.0
2007-01-22 22:40:00,97.294,97.331,97.289,97.301,2157799996.0
2007-01-22 22:45:00,97.324,97.327,97.285,97.314,2259599992.0
2007-01-22 22:50:00,97.315,97.328,97.274,97.32,1661000001.0
2007-01-22 22:55:00,97.307,97.355,97.268,97.279,1488399992.0
2007-01-22 23:00:00,97.355,97.355,97.294,97.308,1107599998.0
2007-01-22 23:05:00,97.291,97.341,97.281,97.319,872199997.0
2007-01-22 23:10:00,97.334,97.353,97.314,97.331,894999995.0
2007-01-22 23:15:00,97.347,97.366,97.32,97.351,857499993.0
2007-01-22 23:20:00,97.359,97.389,97.332,97.382,1148200014.0
2007-01-22 23:25:00,97.358,97.388,97.345,97.359,776799998.0
2007-01-22 23:30:00,97.378,97.385,97.343,97.365,1054200001.0
2007-01-22 23:35:00,97.382,97.391,97.341,97.362,1041099999.0
2007-01-22 23:40:00,97.364,97.395,97.345,97.367,1261600007.0
2007-01-22 23:45:00,97.363,97.389,97.353,97.376,876700002.0
2007-01-22 23:50:00,97.352,97.405,97.352,97.384,1037400000.0
2007-01-22 23:55:00,97.388,97.403,97.345,97.37,895999994.0
2007-01-23 00:00:00,97.353,97.38,97.329,97.345,865200003.0
2007-01-23 00:05:00,97.337,97.356,97.309,97.334,971800005.0
2007-01-23 00:10:00,97.347,97.357,97.299,97.349,969600002.0
2007-01-23 00:15:00,97.346,97.365,97.319,97.365,864499996.0
2007-01-23 00:20:00,97.363,97.366,97.318,97.324,873200000.0
2007-01-23 00:25:00,97.347,97.362,97.318,97.348,1061199992.0
2007-01-23 00:30:00,97.335,97.341,97.282,97.305,1230799992.0
2007-01-23 00:35:00,97.3,97.331,97.276,97.302,1200199992.0
2007-01-23 00:40:00,97.314,97.34,97.276,97.33,1024899998.0
2007-01-23 00:45:00,97.317,97.333,97.294,97.316,1363299992.0
2007-01-23 00:50:00,97.307,97.34,97.286,97.303,958499999.0
2007-01-23 00:55:00,97.319,97.329,97.291,97.318,999399996.0
2007-01-23 01:00:00,97.285,97.341,97.285,97.325,734799995.0
2007-01-23 01:05:00,97.338,97.348,97.307,97.328,967700002.0
2007-01-23 01:10:00,97.318,97.33,97.283,97.304,1008100001.0
2007-01-23 01:15:00,97.318,97.348,97.306,97.322,978200006.0
2007-01-23 01:20:00,97.305,97.347,97.305,97.338,1132100002.0
2007-01-23 01:25:00,97.337,97.365,97.326,97.353,1125399994.0
2007-01-23 01:30:00,97.34,97.353,97.314,97.327,1200199999.0
2007-01-23 01:35:00,97.339,97.355,97.307,97.336,1234900003.0
2007-01-23 01:40:00,97.328,97.358,97.316,97.324,952500003.0
2007-01-23 01:45:00,97.337,97.35,97.301,97.319,1101500004.0
2007-01-23 01:50:00,97.302,97.339,97.271,97.292,1154200000.0
2007-01-23 01:55:00,97.305,97.321,97.275,97.305,1459199997.0
2007-01-23 02:00:00,97.31,97.341,97.291,97.325,1200799991.0
2007-01-23 02:05:00,97.321,97.348,97.305,97.337,1140599991.0
2007-01-23 02:10:00,97.32,97.347,97.304,97.324,1100899995.0
2007-01-23 02:15:00,97.306,97.346,97.28,97.297,1319300004.0
2007-01-23 02:20:00,97.291,97.316,97.283,97.287,1203000002.0
2007-01-23 02:25:00,97.279,97.298,97.237,97.27,1101000005.0
2007-01-23 02:30:00,97.239,97.286,97.231,97.258,1143300001.0
2007-01-23 02:35:00,97.268,97.309,97.248,97.304,1104099994.0
2007-01-23 02:40:00,97.303,97.308,97.268,97.294,994899990.0
2007-01-23 02:45:00,97.301,97.325,97.283,97.303,1002999990.0
2007-01-23 02:50:00,97.292,97.304,97.251,97.285,994200015.0
2007-01-23 02:55:00,97.31,97.329,97.274,97.28,1358399991.0
2007-01-23 03:00:00,97.286,97.286,97.234,97.28,913499999.0
2007-01-23 03:05:00,97.253,97.29,97.219,97.268,1317200000.0
2007-01-23 03:10:00,97.27,97.291,97.25,97.272,1307499991.0
2007-01-23 03:15:00,97.258,97.28,97.243,97.272,725299997.0
2007-01-23 03:20:00,97.255,97.302,97.244,97.302,1440399993.0
2007-01-23 03:25:00,97.295,97.31,97.261,97.265,933800001.0
2007-01-23 03:30:00,97.288,97.313,97.267,97.298,1296599992.0
2007-01-23 03:35:00,97.28,97.319,97.255,97.271,795400006.0
2007-01-23 03:40:00,97.287,97.315,97.252,97.315,1155899996.0
2007-01-23 03:45:00,97.303,97.309,97.257,97.275,1036599998.0
2007-01-23 03:50:00,97.288,97.302,97.265,97.28,1042499989.0
2007-01-23 03:55:00,97.302,97.306,97.262,97.282,937100002.0
2007-01-23 04:00:00,97.278,97.32,97.276,97.289,1313600002.0
2007-01-23 04:05:00,97.305,97.32,97.27,97.274,1014799998.0
2007-01-23 04:10:00,97.307,97.319,97.279,97.286,1100900002.0
2007-01-23 04:15:00,97.288,97.317,97.282,97.312,1042500007.0
2007-01-23 04:20:00,97.305,97.316,97.275,97.275,882999993.0
2007-01-23 04:25:00,97.287,97.312,97.269,97.305,764199991.0
2007-01-23 04:30:00,97.31,97.315,97.27,97.315,871399993.0
2007-01-23 04:35:00,97.318,97.334,97.282,97.315,1228199999.0
2007-01-23 04:40:00,97.318,97.318,97.243,97.258,1009500000.0
2007-01-23 04:45:00,97.272,97.275,97.23,97.241,1103099988.0
2007-01-23 04:50:00,97.246,97.275,97.229,97.246,990199996.0
2007-01-23 04:55:00,97.258,97.282,97.212,97.219,1141599998.0
2007-01-23 05:00:00,97.243,97.29,97.221,97.272,1068999993.0
2007-01-23 05:05:00,97.265,97.317,97.265,97.309,1057899995.0
2007-01-23 05:10:00,97.294,97.315,97.282,97.298,872600003.0
2007-01-23 05:15:00,97.302,97.338,97.295,97.312,1320199997.0
2007-01-23 05:20:00,97.321,97.343,97.293,97.302,1131099999.0
2007-01-23 05:25:00,97.315,97.317,97.263,97.293,889599998.0
2007-01-23 05:30:00,97.271,97.315,97.267,97.29,764700002.0
2007-01-23 05:35:00,97.28,97.322,97.277,97.308,1065500000.0
2007-01-23 05:40:00,97.298,97.34,97.283,97.332,782799996.0
2007-01-23 05:45:00,97.32,97.341,97.277,97.317,879899993.0
2007-01-23 05:50:00,97.308,97.338,97.288,97.32,892399991.0
2007-01-23 05:55:00,97.309,97.337,97.289,97.31,807200003.0
2007-01-23 06:00:00,97.322,97.333,97.287,97.313,1225499991.0
2007-01-23 06:05:00,97.335,97.348,97.307,97.325,1238899998.0
2007-01-23 06:10:00,97.316,97.33,97.288,97.309,982600007.0
2007-01-23 06:15:00,97.284,97.319,97.279,97.314,743799996.0
2007-01-23 06:20:00,97.302,97.324,97.278,97.297,814600002.0
2007-01-23 06:25:00,97.318,97.34,97.299,97.325,973799989.0
2007-01-23 06:30:00,97.314,97.333,97.293,97.3,883000003.0
2007-01-23 06:35:00,97.324,97.326,97.282,97.318,954199998.0
2007-01-23 06:40:00,97.292,97.318,97.263,97.29,1001499998.0
2007-01-23 06:45:00,97.298,97.315,97.26,97.29,1070199996.0
2007-01-23 06:50:00,97.294,97.305,97.263,97.286,1063999998.0
2007-01-23 06:55:00,97.29,97.31,97.265,97.291,1132699989.0
2007-01-23 07:00:00,97.291,97.311,97.278,97.308,1030199998.0
2007-01-23 07:05:00,97.293,97.307,97.263,97.3,808000010.0
2007-01-23 07:10:00,97.277,97.302,97.256,97.291,1165099998.0
2007-01-23 07:15:00,97.302,97.317,97.28,97.285,749100004.0
2007-01-23 07:20:00,97.283,97.317,97.263,97.285,845500004.0
2007-01-23 07:25:00,97.289,97.317,97.275,97.278,1150600005.0
2007-01-23 07:30:00,97.279,97.294,97.237,97.267,980700008.0
2007-01-23 07:35:00,97.285,97.318,97.266,97.293,981099996.0
2007-01-23 07:40:00,97.315,97.321,97.284,97.313,677199992.0
2007-01-23 07:45:00,97.284,97.321,97.278,97.295,1241800002.0
2007-01-23 07:50:00,97.283,97.315,97.266,97.305,1004299998.0
2007-01-23 07:55:00,97.312,97.34,97.281,97.34,1018900003.0
2007-01-23 08:00:00,97.331,97.348,97.305,97.345,1265700003.0
2007-01-23 08:05:00,97.343,97.352,97.297,97.352,1138299992.0
2007-01-23 08:10:00,97.33,97.352,97.315,97.335,1197299998.0
2007-01-23 08:15:00,97.325,97.356,97.297,97.328,1041600001.0
2007-01-23 08:20:00,97.322,97.347,97.307,97.338,756800002.0
2007-01-23 08:25:00,97.321,97.345,97.281,97.335,1103100001.0
2007-01-23 08:30:00,97.329,97.358,97.296,97.311,713999992.0
2007-01-23 08:35:00,97.332,97.345,97.3,97.341,1248399991.0
2007-01-23 08:40:00,97.335,97.339,97.299,97.306,1202799985.0
2007-01-23 08:45:00,97.324,97.324,97.252,97.29,1157199993.0
2007-01-23 08:50:00,97.26,97.288,97.211,97.239,1194799995.0
2007-01-23 08:55:00,97.255,97.277,97.236,97.257,1015300007.0
2007-01-23 09:00:00,97.275,97.287,97.232,97.238,923700001.0
2007-01-23 09:05:00,97.245,97.295,97.23,97.282,1094899991.0
2007-01-23 09:10:00,97.293,97.304,97.257,97.297,1075899998.0
2007-01-23 09:15:00,97.296,97.318,97.268,97.298,1088599999.0
2007-01-23 09:20:00,97.294,97.307,97.274,97.277,917999995.0
2007-01-23 09:25:00,97.278,97.332,97.271,97.326,1274199997.0
2007-01-23 09:30:00,97.324,97.417,97.318,97.417,1090799998.0
2007-01-23 09:35:00,97.396,97.426,97.368,97.416,1189399990.0
2007-01-23 09:40:00,97.402,97.428,97.362,97.368,1100699993.0
2007-01-23 09:45:00,97.383,97.401,97.331,97.374,1141099996.0
2007-01-23 09:50:00,97.387,97.398,97.359,97.368,1133800004.0
2007-01-23 09:55:00,97.344,97.385,97.341,97.363,1062399996.0
2007-01-23 10:00:00,97.37,97.4,97.339,97.38,1020199997.0
2007-01-23 10:05:00,97.348,97.375,97.325,97.375,1239899990.0
2007-01-23 10:10:00,97.376,97.408,97.354,97.378,1079899996.0
2007-01-23 10:15:00,97.394,97.414,97.358,97.403,1080699990.0
2007-01-23 10:20:00,97.408,97.431,97.375,97.419,1237700004.0
2007-01-23 10:25:00,97.426,97.469,97.401,97.446,1114000004.0
2007-01-23 10:30:00,97.442,97.472,97.407,97.439,1067699998.0
2007-01-23 10:35:00,97.426,97.446,97.372,97.395,1232300003.0
2007-01-23 10:40:00,97.402,97.427,97.382,97.418,1280399988.0
2007-01-23 10:45:00,97.412,97.425,97.385,97.412,1185799998.0
2007-01-23 10:50:00,97.419,97.449,97.359,97.415,1089699996.0
2007-01-23 10:55:00,97.408,97.415,97.354,97.367,1211100002.0
2007-01-23 11:00:00,97.382,97.408,97.357,97.388,941099996.0
2007-01-23 11:05:00,97.403,97.47,97.383,97.443,1112999997.0
2007-01-23 11:10:00,97.435,97.483,97.427,97.44,1336800001.0
2007-01-23 11:15:00,97.44,97.48,97.43,97.43,1017399993.0
2007-01-23 11:20:00,97.42,97.456,97.412,97.429,1320899992.0
2007-01-23 11:25:00,97.454,97.461,97.412,97.453,1339100002.0
2007-01-23 11:30:00,97.423,97.459,97.412,97.449,1317999989.0
2007-01-23 11:35:00,97.44,97.452,97.422,97.441,1040499996.0
2007-01-23 11:40:00,97.449,97.453,97.399,97.45,1286199991.0
2007-01-23 11:45:00,97.445,97.465,97.416,97.42,1260499995.0
2007-01-23 11:50:00,97.443,97.453,97.417,97.427,1186099992.0
2007-01-23 11:55:00,97.423,97.479,97.422,97.456,1121900001.0
2007-01-23 12:00:00,97.462,97.526,97.452,97.526,1141399994.0
2007-01-23 12:05:00,97.524,97.625,97.511,97.615,1092700001.0
2007-01-23 12:10:00,97.596,97.635,97.563,97.62,1383899992.0
2007-01-23 12:15:00,97.638,97.719,97.609,97.693,1175200000.0
2007-01-23 12:20:00,97.71,97.739,97.68,97.708,1341599991.0
2007-01-23 12:25:00,97.688,97.727,97.668,97.698,1103199994.0
2007-01-23 12:30:00,97.707,97.734,97.684,97.702,1038799998.0
2007-01-23 12:35:00,97.726,97.76,97.697,97.735,1041299995.0
2007-01-23 12:40:00,97.737,97.765,97.71,97.71,1083700000.0
2007-01-23 12:45:00,97.719,97.744,97.696,97.74,1285099999.0
2007-01-23 12:50:00,97.752,97.752,97.679,97.708,1334299994.0
2007-01-23 12:55:00,97.72,97.738,97.653,97.653,969700004.0
2007-01-23 13:00:00,97.673,97.718,97.669,97.7,1136099995.0
2007-01-23 13:05:00,97.685,97.723,97.674,97.701,1244400000.0
2007-01-23 13:10:00,97.713,97.743,97.691,97.734,1289399996.0
2007-01-23 13:15:00,97.732,97.734,97.674,97.674,1005399997.0
2007-01-23 13:20:00,97.666,97.731,97.66,97.7,1189899998.0
2007-01-23 13:25:00,97.72,97.735,97.678,97.72,1129000010.0
2007-01-23 13:30:00,97.725,97.727,97.683,97.697,955099991.0
2007-01-23 13:35:00,97.704,97.735,97.673,97.722,1156299999.0
2007-01-23 13:40:00,97.723,97.771,97.694,97.767,1068299995.0
2007-01-23 13:45:00,97.785,97.841,97.776,97.835,1070599990.0
2007-01-23 13:50:00,97.84,97.849,97.789,97.819,1250499997.0
2007-01-23 13:55:00,97.813,97.88,97.807,97.845,1005599990.0
2007-01-23 14:00:00,97.865,97.866,97.813,97.813,1200799995.0
2007-01-23 14:05:00,97.803,97.834,97.8,97.825,1053999991.0
2007-01-23 14:10:00,97.792,97.829,97.775,97.826,1245000001.0
2007-01-23 14:15:00,97.81,97.832,97.777,97.785,1214799996.0
2007-01-23 14:20:00,97.79,97.815,97.748,97.77,1140600001.0
2007-01-23 14:25:00,97.79,97.817,97.753,97.79,1253400002.0
2007-01-23 14:30:00,97.786,97.798,97.711,97.774,1089299991.0
2007-01-23 14:35:00,97.802,97.802,97.684,97.692,1009399995.0
2007-01-23 14:40:00,97.706,97.723,97.607,97.64,854299993.0
2007-01-23 14:45:00,97.629,97.668,97.604,97.649,893399989.0
2007-01-23 14:50:00,97.646,97.693,97.639,97.653,1387699992.0
2007-01-23 14:55:00,97.661,97.707,97.642,97.685,1200100004.0
2007-01-23 15:00:00,97.687,97.703,97.636,97.648,985999993.0
2007-01-23 15:05:00,97.658,97.71,97.633,97.693,1127700001.0
2007-01-23 15:10:00,97.671,97.721,97.66,97.715,1331599995.0
2007-01-23 15:15:00,97.707,97.744,97.689,97.716,1431399989.0
2007-01-23 15:20:00,97.737,97.779,97.714,97.727,1203400003.0
2007-01-23 15:25:00,97.718,97.76,97.683,97.692,1092699995.0
2007-01-23 15:30:00,97.693,97.707,97.667,97.7,929699999.0
2007-01-23 15:35:00,97.695,97.708,97.668,97.69,1027199998.0
2007-01-23 15:40:00,97.678,97.725,97.669,97.725,929999992.0
2007-01-23 15:45:00,97.707,97.756,97.692,97.731,1052799999.0
2007-01-23 15:50:00,97.714,97.784,97.712,97.767,1187099998.0
2007-01-23 15:55:00,97.784,97.84,97.752,97.806,1054100014.0
2007-01-23 16:00:00,97.786,97.824,97.778,97.808,1163999999.0
2007-01-23 16:05:00,97.82,97.845,97.805,97.845,715899994.0
2007-01-23 16:10:00,97.838,97.864,97.806,97.849,878400005.0
2007-01-23 16:15:00,97.859,97.892,97.828,97.865,1254399999.0
2007-01-23 16:20:00,97.884,97.906,97.865,97.88,1108099989.0
2007-01-23 16:25:00,97.893,97.925,97.881,97.909,1090700004.0
2007-01-23 16:30:00,97.913,97.939,97.886,97.915,1058499999.0
2007-01-23 16:35:00,97.928,97.957,97.913,97.957,1439899997.0
2007-01-23 16:40:00,97.936,97.966,97.923,97.943,1153599999.0
2007-01-23 16:45:00,97.952,97.972,97.901,97.924,1244199993.0
2007-01-23 16:50:00,97.946,97.986,97.941,97.978,995799997.0
2007-01-23 16:55:00,97.981,97.992,97.932,97.945,934100001.0
2007-01-23 17:00:00,97.939,97.976,97.899,97.938,1099100002.0
2007-01-23 17:05:00,97.951,97.971,97.925,97.955,918200001.0
2007-01-23 17:10:00,97.96,97.965,97.913,97.957,1242399994.0
2007-01-23 17:15:00,97.95,97.977,97.928,97.963,1366299992.0
2007-01-23 17:20:00,97.966,97.979,97.913,97.92,741899998.0
2007-01-23 17:25:00,97.933,97.961,97.912,97.955,1000399999.0
2007-01-23 17:30:00,97.934,97.975,97.926,97.953,1316000000.0
2007-01-23 17:35:00,97.926,97.942,97.887,97.912,951299994.0
2007-01-23 17:40:00,97.901,97.945,97.899,97.922,1024599993.0
2007-01-23 17:45:00,97.928,97.944,97.891,97.902,1663400010.0
2007-01-23 17:50:00,97.931,97.931,97.879,97.906,1015499999.0
2007-01-23 17:55:00,97.9,97.917,97.858,97.879,1053600001.0
2007-01-23 18:00:00,97.882,97.94,97.859,97.93,7583599973.0
2007-01-23 18:05:00,97.91,97.95,97.91,97.94,9475999965.0
2007-01-23 18:10:00,97.89,97.96,97.837,97.94,7008999977.0
2007-01-23 18:15:00,97.95,97.96,97.872,97.95,5799399988.0
2007-01-23 18:20:00,97.92,97.943,97.894,97.93,9510000001.0
2007-01-23 18:25:00,97.94,97.952,97.9,97.924,8320299970.0
2007-01-23 18:30:00,97.919,97.939,97.882,97.932,6099700002.0
2007-01-23 18:35:00,97.914,97.959,97.903,97.908,5404999981.0
2007-01-23 18:40:00,97.91,97.953,97.907,97.927,5126899978.0
2007-01-23 18:45:00,97.928,97.985,97.907,97.962,2895199994.0
2007-01-23 18:50:00,97.942,97.971,97.928,97.93,6532800005.0
2007-01-23 18:55:00,97.957,97.964,97.926,97.935,4623400001.0
2007-01-23 19:00:00,97.924,97.949,97.895,97.906,1970799996.0
2007-01-23 19:05:00,97.926,97.954,97.898,97.935,5458999997.0
2007-01-23 19:10:00,97.957,97.964,97.92,97.943,1907899991.0
2007-01-23 19:15:00,97.94,97.955,97.902,97.931,4291999990.0
2007-01-23 19:20:00,97.942,97.957,97.912,97.945,3884199989.0
2007-01-23 19:25:00,97.926,97.948,97.905,97.917,5713799984.0
2007-01-23 19:30:00,97.933,97.948,97.913,97.918,4561999988.0
2007-01-23 19:35:00,97.907,97.93,97.878,97.878,3308299981.0
2007-01-23 19:40:00,97.893,97.926,97.877,97.905,4241899989.0
2007-01-23 19:45:00,97.889,97.916,97.87,97.902,3051099998.0
2007-01-23 19:50:00,97.885,97.93,97.884,97.911,2820099985.0
2007-01-23 19:55:00,97.913,97.94,97.891,97.905,3164499977.0
2007-01-23 20:00:00,97.905,97.931,97.881,97.898,2898199999.0
2007-01-23 20:05:00,97.908,97.908,97.806,97.865,2679999990.0
2007-01-23 20:10:00,97.874,97.914,97.857,97.878,5434899969.0
2007-01-23 20:15:00,97.904,97.963,97.893,97.963,4941299986.0
2007-01-23 20:20:00,97.965,97.977,97.917,97.953,4789899994.0
2007-01-23 20:25:00,97.952,97.978,97.928,97.94,6005999997.0
2007-01-23 20:30:00,97.93,97.95,97.886,97.899,4433799993.0
2007-01-23 20:35:00,97.902,97.924,97.867,97.905,4398299982.0
2007-01-23 20:40:00,97.904,97.909,97.845,97.866,5832999977.0
2007-01-23 20:45:00,97.863,97.894,97.831,97.847,5065199994.0
2007-01-23 20:50:00,97.866,97.898,97.846,97.87,4369400005.0
2007-01-23 20:55:00,97.884,97.98,97.832,97.867,7786199967.0
2007-01-23 21:00:00,97.98,97.99,97.858,97.918,3290799998.0
2007-01-23 21:05:00,97.897,97.952,97.88,97.93,2383000010.0
2007-01-23 21:10:00,97.951,97.962,97.913,97.958,3209099998.0
2007-01-23 21:15:00,97.944,97.957,97.884,97.923,4972599988.0
2007-01-23 21:20:00,97.916,97.937,97.889,97.936,6848999987.0
2007-01-23 21:25:00,97.916,97.947,97.907,97.934,2887299993.0
2007-01-23 21:30:00,97.928,97.95,97.898,97.925,2508500007.0
2007-01-23 21:35:00,97.923,97.943,97.9,97.933,1558199992.0
2007-01-23 21:40:00,97.934,97.957,97.912,97.956,3713399988.0
2007-01-23 21:45:00,97.934,97.982,97.916,97.973,3262599998.0
2007-01-23 21:50:00,97.977,97.985,97.929,97.94,1630999989.0
2007-01-23 21:55:00,97.937,97.984,97.931,97.947,1993000003.0
2007-01-23 22:00:00,97.965,97.982,97.934,97.947,3353199985.0
2007-01-23 22:05:00,97.949,97.955,97.885,97.916,1273400008.0
2007-01-23 22:10:00,97.922,97.929,97.881,97.913,1884800004.0
2007-01-23 22:15:00,97.905,97.933,97.886,97.927,1643999998.0
2007-01-23 22:20:00,97.935,97.948,97.904,97.931,1079199996.0
2007-01-23 22:25:00,97.936,97.947,97.878,97.878,1970399995.0
2007-01-23 22:30:00,97.915,97.92,97.861,97.861,1937099998.0
2007-01-23 22:35:00,97.874,97.915,97.855,97.873,1400800005.0
2007-01-23 22:40:00,97.854,97.891,97.841,97.88,2027199997.0
2007-01-23 22:45:00,97.89,97.913,97.848,97.903,2001999992.0
2007-01-23 22:50:00,97.905,97.908,97.846,97.874,1702099990.0
2007-01-23 22:55:00,97.893,97.893,97.809,97.817,1418999998.0
2007-01-23 23:00:00,97.879,97.893,97.859,97.872,1064700003.0
2007-01-23 23:05:00,97.868,97.894,97.856,97.881,1025799991.0
2007-01-23 23:10:00,97.878,97.902,97.854,97.868,1271299988.0
2007-01-23 23:15:00,97.866,97.882,97.821,97.857,1198799993.0
2007-01-23 23:20:00,97.841,97.875,97.827,97.857,1117099997.0
2007-01-23 23:25:00,97.873,97.876,97.843,97.857,952700001.0
2007-01-23 23:30:00,97.875,97.877,97.831,97.859,1397300005.0
2007-01-23 23:35:00,97.846,97.892,97.822,97.875,1105900000.0
2007-01-23 23:40:00,97.866,97.888,97.843,97.855,1268199995.0
2007-01-23 23:45:00,97.856,97.885,97.836,97.863,719299995.0
2007-01-23 23:50:00,97.883,97.895,97.849,97.862,1120700000.0
2007-01-23 23:55:00,97.851,97.884,97.829,97.832,1203299993.0
2007-01-24 00:00:00,97.833,97.868,97.81,97.824,1174700000.0
2007-01-24 00:05:00,97.825,97.85,97.805,97.806,1143300003.0
2007-01-24 00:10:00,97.84,97.845,97.794,97.814,1168599986.0
2007-01-24 00:15:00,97.818,97.83,97.785,97.803,924400002.0
2007-01-24 00:20:00,97.785,97.827,97.776,97.808,1176200000.0
2007-01-24 00:25:00,97.82,97.825,97.788,97.821,1336299992.0
2007-01-24 00:30:00,97.794,97.836,97.772,97.8,868600003.0
2007-01-24 00:35:00,97.795,97.847,97.795,97.825,1080899999.0
2007-01-24 00:40:00,97.848,97.85,97.815,97.815,1203900005.0
2007-01-24 00:45:00,97.821,97.852,97.816,97.833,1390700001.0
2007-01-24 00:50:00,97.839,97.883,97.819,97.879,1258200001.0
2007-01-24 00:55:00,97.857,97.874,97.83,97.856,1333199996.0
2007-01-24 01:00:00,97.861,97.878,97.798,97.862,1054999995.0
2007-01-24 01:05:00,97.838,97.866,97.802,97.843,1007799998.0
2007-01-24 01:10:00,97.842,97.843,97.805,97.818,1164599997.0
2007-01-24 01:15:00,97.842,97.85,97.803,97.818,1122400005.0
2007-01-24 01:20:00,97.808,97.843,97.799,97.818,1173800007.0
2007-01-24 01:25:00,97.824,97.842,97.795,97.815,1170299994.0
2007-01-24 01:30:00,97.847,97.852,97.807,97.807,1240400000.0
2007-01-24 01:35:00,97.819,97.87,97.806,97.855,952399995.0
2007-01-24 01:40:00,97.841,97.868,97.812,97.832,878899993.0
2007-01-24 01:45:00,97.808,97.851,97.797,97.819,1289800000.0
2007-01-24 01:50:00,97.809,97.849,97.8,97.847,1335800010.0
2007-01-24 01:55:00,97.838,97.883,97.835,97.858,1569199997.0
2007-01-24 02:00:00,97.839,97.897,97.837,97.857,1040099987.0
2007-01-24 02:05:00,97.835,97.885,97.835,97.877,985100003.0
2007-01-24 02:10:00,97.877,97.884,97.843,97.869,961000001.0
2007-01-24 02:15:00,97.883,97.953,97.866,97.938,1006699990.0
2007-01-24 02:20:00,97.947,97.953,97.923,97.924,1098900001.0
2007-01-24 02:25:00,97.953,97.957,97.917,97.95,1211199989.0
2007-01-24 02:30:00,97.942,97.952,97.876,97.889,951899996.0
2007-01-24 02:35:00,97.89,97.916,97.87,97.898,1264699982.0
2007-01-24 02:40:00,97.898,97.932,97.869,97.907,1579900006.0
2007-01-24 02:45:00,97.908,97.941,97.884,97.928,968499995.0
2007-01-24 02:50:00,97.925,97.941,97.895,97.925,1230300004.0
2007-01-24 02:55:00,97.937,97.949,97.917,97.923,1280199988.0
2007-01-24 03:00:00,97.915,97.938,97.887,97.89,997799995.0
2007-01-24 03:05:00,97.9,97.919,97.87,97.919,950999994.0
2007-01-24 03:10:00,97.902,97.947,97.893,97.941,1360999988.0
2007-01-24 03:15:00,97.943,97.955,97.907,97.951,827799999.0
2007-01-24 03:20:00,97.952,97.955,97.91,97.914,1137399992.0
2007-01-24 03:25:00,97.932,97.943,97.905,97.94,726599998.0
2007-01-24 03:30:00,97.925,97.942,97.902,97.926,1129399999.0
2007-01-24 03:35:00,97.927,97.944,97.901,97.915,1016399999.0
2007-01-24 03:40:00,97.913,97.954,97.888,97.952,1123799997.0
2007-01-24 03:45:00,97.943,97.955,97.91,97.947,1057100000.0
2007-01-24 03:50:00,97.929,97.945,97.904,97.925,1061500002.0
2007-01-24 03:55:00,97.915,97.948,97.868,97.877,962299999.0
2007-01-24 04:00:00,97.862,97.916,97.862,97.887,990699996.0
2007-01-24 04:05:00,97.884,97.896,97.854,97.885,858199998.0
2007-01-24 04:10:00,97.879,97.908,97.868,97.872,979599997.0
2007-01-24 04:15:00,97.878,97.901,97.849,97.861,830100005.0
2007-01-24 04:20:00,97.858,97.905,97.832,97.86,1191999997.0
2007-01-24 04:25:00,97.848,97.869,97.821,97.844,1061900001.0
2007-01-24 04:30:00,97.841,97.867,97.834,97.856,1449800006.0
2007-01-24 04:35:00,97.845,97.873,97.828,97.83,917799999.0
2007-01-24 04:40:00,97.826,97.858,97.801,97.814,945300000.0
2007-01-24 04:45:00,97.823,97.826,97.791,97.813,1031800001.0
2007-01-24 04:50:00,97.803,97.826,97.782,97.8,914199997.0
2007-01-24 04:55:00,97.79,97.823,97.781,97.784,942599994.0
2007-01-24 05:00:00,97.785,97.821,97.76,97.796,806600008.0
2007-01-24 05:05:00,97.787,97.841,97.786,97.816,1096699996.0
2007-01-24 05:10:00,97.827,97.843,97.793,97.841,1147899987.0
2007-01-24 05:15:00,97.827,97.866,97.817,97.849,1147599995.0
2007-01-24 05:20:00,97.857,97.874,97.825,97.866,978500000.0
2007-01-24 05:25:00,97.867,97.87,97.819,97.86,809099993.0
2007-01-24 05:30:00,97.845,97.878,97.839,97.858,791099993.0
2007-01-24 05:35:00,97.88,97.889,97.85,97.865,987500007.0
2007-01-24 05:40:00,97.868,97.897,97.813,97.813,1259900007.0
2007-01-24 05:45:00,97.817,97.865,97.801,97.846,947400002.0
2007-01-24 05:50:00,97.842,97.868,97.807,97.845,1049199993.0
2007-01-24 05:55:00,97.853,97.887,97.804,97.85,975500001.0
2007-01-24 06:00:00,97.853,97.863,97.793,97.793,1109299999.0
2007-01-24 06:05:00,97.795,97.823,97.774,97.801,1232399991.0
2007-01-24 06:10:00,97.785,97.819,97.75,97.787,769499998.0
2007-01-24 06:15:00,97.773,97.804,97.757,97.782,636299996.0
2007-01-24 06:20:00,97.806,97.806,97.757,97.76,1176200001.0
2007-01-24 06:25:00,97.746,97.774,97.722,97.733,1047799998.0
2007-01-24 06:30:00,97.742,97.795,97.737,97.785,846200004.0
2007-01-24 06:35:00,97.78,97.795,97.734,97.743,1084700004.0
2007-01-24 06:40:00,97.757,97.765,97.711,97.743,989599999.0
2007-01-24 06:45:00,97.753,97.769,97.733,97.76,930899998.0
2007-01-24 06:50:00,97.74,97.792,97.734,97.775,1037200007.0
2007-01-24 06:55:00,97.778,97.797,97.748,97.78,1091900007.0
2007-01-24 07:00:00,97.787,97.796,97.755,97.786,998299997.0
2007-01-24 07:05:00,97.782,97.84,97.782,97.821,729199996.0
2007-01-24 07:10:00,97.829,97.845,97.811,97.824,1129999998.0
2007-01-24 07:15:00,97.832,97.85,97.819,97.822,987000002.0
2007-01-24 07:20:00,97.822,97.858,97.818,97.858,929999995.0
2007-01-24 07:25:00,97.841,97.858,97.811,97.829,1386999995.0
2007-01-24 07:30:00,97.855,97.855,97.772,97.803,964999995.0
2007-01-24 07:35:00,97.785,97.812,97.773,97.795,1200599996.0
2007-01-24 07:40:00,97.768,97.811,97.739,97.771,1143700001.0
2007-01-24 07:45:00,97.732,97.772,97.73,97.759,1064099995.0
2007-01-24 07:50:00,97.752,97.752,97.714,97.75,826499997.0
2007-01-24 07:55:00,97.755,97.755,97.682,97.71,1264099988.0
2007-01-24 08:00:00,97.706,97.734,97.681,97.697,1209800001.0
2007-01-24 08:05:00,97.675,97.695,97.645,97.675,1000699998.0
2007-01-24 08:10:00,97.632,97.658,97.605,97.625,1033099992.0
2007-01-24 08:15:00,97.615,97.67,97.612,97.656,1057700006.0
2007-01-24 08:20:00,97.657,97.674,97.625,97.658,926599991.0
2007-01-24 08:25:00,97.66,97.675,97.62,97.643,1168999987.0
2007-01-24 08:30:00,97.641,97.657,97.559,97.594,1113699991.0
2007-01-24 08:35:00,97.578,97.612,97.511,97.519,1261599993.0
2007-01-24 08:40:00,97.503,97.503,97.276,97.287,1280400001.0
2007-01-24 08:45:00,97.305,97.343,97.189,97.191,1047399995.0
2007-01-24 08:50:00,97.156,97.29,97.156,97.267,1078200001.0
2007-01-24 08:55:00,97.261,97.328,97.242,97.262,1328399996.0
2007-01-24 09:00:00,97.261,97.276,97.17,97.229,1393599992.0
2007-01-24 09:05:00,97.253,97.396,97.23,97.38,1073199994.0
2007-01-24 09:10:00,97.377,97.399,97.343,97.37,1188899991.0
2007-01-24 09:15:00,97.401,97.439,97.372,97.399,972299995.0
2007-01-24 09:20:00,97.381,97.419,97.31,97.311,1459699989.0
2007-01-24 09:25:00,97.316,97.342,97.274,97.34,1241599997.0
2007-01-24 09:30:00,97.343,97.349,97.294,97.334,1480599996.0
2007-01-24 09:35:00,97.339,97.396,97.315,97.387,1253099996.0
2007-01-24 09:40:00,97.383,97.398,97.346,97.375,740799998.0
2007-01-24 09:45:00,97.37,97.386,97.311,97.321,1360999992.0
2007-01-24 09:50:00,97.319,97.342,97.219,97.255,863000006.0
2007-01-24 09:55:00,97.235,97.307,97.235,97.282,1083099995.0
2007-01-24 10:00:00,97.281,97.299,97.175,97.176,1135999997.0
2007-01-24 10:05:00,97.166,97.17,97.074,97.133,1060699994.0
2007-01-24 10:10:00,97.106,97.139,96.988,97.002,1111299998.0
2007-01-24 10:15:00,97.017,97.017,96.939,96.975,1094699997.0
2007-01-24 10:20:00,96.973,97.065,96.935,97.028,1328100000.0
2007-01-24 10:25:00,97.04,97.071,97.002,97.016,1354099993.0
2007-01-24 10:30:00,97.028,97.102,96.979,97.088,1069700000.0
2007-01-24 10:35:00,97.081,97.124,97.06,97.097,1033199988.0
2007-01-24 10:40:00,97.094,97.148,97.075,97.104,1300199986.0
2007-01-24 10:45:00,97.112,97.125,97.018,97.025,865099991.0
2007-01-24 10:50:00,97.011,97.027,96.942,97.003,1272199996.0
2007-01-24 10:55:00,97.007,97.014,96.929,96.945,1368399989.0
2007-01-24 11:00:00,96.925,96.999,96.918,96.994,863899997.0
2007-01-24 11:05:00,96.977,97.059,96.977,97.035,1092299996.0
2007-01-24 11:10:00,97.062,97.153,97.036,97.13,1505499994.0
2007-01-24 11:15:00,97.158,97.196,97.142,97.178,1466099999.0
2007-01-24 11:20:00,97.188,97.204,97.16,97.202,1262099997.0
2007-01-24 11:25:00,97.193,97.235,97.156,97.215,949699997.0
2007-01-24 11:30:00,97.221,97.332,97.209,97.303,1312899993.0
2007-01-24 11:35:00,97.291,97.421,97.291,97.421,999600009.0
2007-01-24 11:40:00,97.446,97.522,97.428,97.457,1565899993.0
2007-01-24 11:45:00,97.451,97.532,97.435,97.504,1198399996.0
2007-01-24 11:50:00,97.479,97.594,97.479,97.582,1146000000.0
2007-01-24 11:55:00,97.553,97.623,97.531,97.582,1153199993.0
2007-01-24 12:00:00,97.561,97.586,97.492,97.497,1079999993.0
2007-01-24 12:05:00,97.491,97.533,97.48,97.494,1161099992.0
2007-01-24 12:10:00,97.515,97.535,97.488,97.509,1248899996.0
2007-01-24 12:15:00,97.492,97.553,97.469,97.553,1199100003.0
2007-01-24 12:20:00,97.543,97.577,97.522,97.556,1123400003.0
2007-01-24 12:25:00,97.531,97.663,97.527,97.657,1196999993.0
2007-01-24 12:30:00,97.615,97.691,97.615,97.686,964400000.0
2007-01-24 12:35:00,97.66,97.695,97.522,97.539,1093499999.0
2007-01-24 12:40:00,97.562,97.569,97.492,97.51,768599992.0
2007-01-24 12:45:00,97.505,97.546,97.473,97.532,1190499998.0
2007-01-24 12:50:00,97.554,97.554,97.444,97.477,950899998.0
2007-01-24 12:55:00,97.483,97.5,97.395,97.418,1082799992.0
2007-01-24 13:00:00,97.415,97.47,97.404,97.444,1258500008.0
2007-01-24 13:05:00,97.431,97.464,97.404,97.429,1295099999.0
2007-01-24 13:10:00,97.398,97.422,97.352,97.414,974399996.0
2007-01-24 13:15:00,97.403,97.452,97.386,97.422,880199996.0
2007-01-24 13:20:00,97.428,97.442,97.388,97.392,1015599999.0
2007-01-24 13:25:00,97.396,97.417,97.33,97.36,1264799993.0
2007-01-24 13:30:00,97.342,97.385,97.305,97.312,945099994.0
2007-01-24 13:35:00,97.313,97.384,97.302,97.37,1130099995.0
2007-01-24 13:40:00,97.386,97.386,97.334,97.365,1003299998.0
2007-01-24 13:45:00,97.345,97.373,97.319,97.334,1341700004.0
2007-01-24 13:50:00,97.356,97.377,97.325,97.377,1532499998.0
2007-01-24 13:55:00,97.361,97.384,97.334,97.349,885999991.0
2007-01-24 14:00:00,97.347,97.39,97.331,97.36,1269700001.0
2007-01-24 14:05:00,97.384,97.4,97.354,97.359,1204099995.0
2007-01-24 14:10:00,97.38,97.458,97.348,97.425,1136999994.0
2007-01-24 14:15:00,97.435,97.493,97.434,97.44,935799993.0
2007-01-24 14:20:00,97.459,97.475,97.401,97.425,1038900006.0
2007-01-24 14:25:00,97.428,97.461,97.422,97.443,1055399997.0
2007-01-24 14:30:00,97.423,97.476,97.395,97.425,955200002.0
2007-01-24 14:35:00,97.443,97.474,97.417,97.441,1144999993.0
2007-01-24 14:40:00,97.458,97.491,97.431,97.455,1129699995.0
2007-01-24 14:45:00,97.436,97.465,97.414,97.455,1048799988.0
2007-01-24 14:50:00,97.465,97.487,97.442,97.456,1503399995.0
2007-01-24 14:55:00,97.468,97.504,97.441,97.467,1165799998.0
2007-01-24 15:00:00,97.458,97.497,97.448,97.483,1332200000.0
2007-01-24 15:05:00,97.487,97.582,97.478,97.544,1134600006.0
2007-01-24 15:10:00,97.553,97.591,97.543,97.55,1505500000.0
2007-01-24 15:15:00,97.54,97.578,97.521,97.549,1380499999.0
2007-01-24 15:20:00,97.538,97.569,97.505,97.525,1095400005.0
2007-01-24 15:25:00,97.518,97.532,97.495,97.529,1114200003.0
2007-01-24 15:30:00,97.516,97.528,97.475,97.512,1079100006.0
2007-01-24 15:35:00,97.51,97.515,97.438,97.456,1039000002.0
2007-01-24 15:40:00,97.434,97.469,97.421,97.451,860499997.0
2007-01-24 15:45:00,97.474,97.484,97.427,97.455,1048999993.0
2007-01-24 15:50:00,97.435,97.471,97.423,97.458,1230499995.0
2007-01-24 15:55:00,97.43,97.443,97.313,97.313,969399997.0
2007-01-24 16:00:00,97.286,97.319,97.243,97.253,1081699991.0
2007-01-24 16:05:00,97.264,97.3,97.258,97.263,1115099997.0
2007-01-24 16:10:00,97.27,97.291,97.21,97.223,1236499999.0
2007-01-24 16:15:00,97.228,97.274,97.208,97.22,1231799999.0
2007-01-24 16:20:00,97.208,97.257,97.203,97.241,1459600000.0
2007-01-24 16:25:00,97.232,97.285,97.178,97.271,1103100002.0
2007-01-24 16:30:00,97.269,97.356,97.269,97.307,852399993.0
2007-01-24 16:35:00,97.33,97.337,97.241,97.277,1069099999.0
2007-01-24 16:40:00,97.288,97.351,97.255,97.324,1151099995.0
2007-01-24 16:45:00,97.301,97.331,97.277,97.297,1243499995.0
2007-01-24 16:50:00,97.274,97.291,97.24,97.246,1033799999.0
2007-01-24 16:55:00,97.254,97.285,97.24,97.28,1141999991.0
2007-01-24 17:00:00,97.274,97.305,97.253,97.273,1265100000.0
2007-01-24 17:05:00,97.291,97.329,97.282,97.327,1138300000.0
2007-01-24 17:10:00,97.298,97.375,97.021,97.076,908900002.0
2007-01-24 17:15:00,97.026,97.054,96.873,96.873,1274099990.0
2007-01-24 17:20:00,96.89,96.89,96.75,96.775,1390299983.0
2007-01-24 17:25:00,96.756,96.925,96.738,96.925,1311300000.0
2007-01-24 17:30:00,96.927,97.018,96.915,97.012,1094799994.0
2007-01-24 17:35:00,97.01,97.025,96.891,96.904,972999997.0
2007-01-24 17:40:00,96.882,96.905,96.837,96.899,1009399997.0
2007-01-24 17:45:00,96.886,96.937,96.858,96.929,1133700003.0
2007-01-24 17:50:00,96.928,96.938,96.805,96.885,970399985.0
2007-01-24 17:55:00,96.884,96.896,96.833,96.883,1057799995.0
2007-01-24 18:00:00,96.887,96.916,96.71,96.74,8531699974.0
2007-01-24 18:05:00,96.75,96.895,96.74,96.876,10380999970.0
2007-01-24 18:10:00,96.894,96.924,96.71,96.74,6845299962.0
2007-01-24 18:15:00,96.73,96.8,96.68,96.795,6687099995.0
2007-01-24 18:20:00,96.771,96.797,96.66,96.71,9124799979.0
2007-01-24 18:25:00,96.727,96.78,96.695,96.762,7899399987.0
2007-01-24 18:30:00,96.76,96.79,96.687,96.709,7747899960.0
2007-01-24 18:35:00,96.703,96.739,96.672,96.697,5378999995.0
2007-01-24 18:40:00,96.693,96.716,96.652,96.688,5266899967.0
2007-01-24 18:45:00,96.704,96.73,96.678,96.703,3072899995.0
2007-01-24 18:50:00,96.721,96.813,96.705,96.768,6544199980.0
2007-01-24 18:55:00,96.775,96.797,96.728,96.738,4621399988.0
2007-01-24 19:00:00,96.723,96.753,96.694,96.73,2027300004.0
2007-01-24 19:05:00,96.729,96.785,96.725,96.78,5438199986.0
2007-01-24 19:10:00,96.774,96.783,96.721,96.742,1751299989.0
2007-01-24 19:15:00,96.723,96.746,96.658,96.695,3748500001.0
2007-01-24 19:20:00,96.7,96.716,96.652,96.7,4547299977.0
2007-01-24 19:25:00,96.706,96.797,96.706,96.772,6241099993.0
2007-01-24 19:30:00,96.791,96.799,96.744,96.751,4370399990.0
2007-01-24 19:35:00,96.76,96.804,96.705,96.775,3748999989.0
2007-01-24 19:40:00,96.787,96.84,96.782,96.831,4168099998.0
2007-01-24 19:45:00,96.812,96.837,96.799,96.823,3065299988.0
2007-01-24 19:50:00,96.8,96.822,96.783,96.815,2998599987.0
2007-01-24 19:55:00,96.82,96.832,96.776,96.815,3042499997.0
2007-01-24 20:00:00,96.813,96.813,96.775,96.795,2642099999.0
2007-01-24 20:05:00,96.781,96.804,96.746,96.774,2544099975.0
2007-01-24 20:10:00,96.785,96.799,96.734,96.765,4780599983.0
2007-01-24 20:15:00,96.767,96.795,96.752,96.772,4450799996.0
2007-01-24 20:20:00,96.769,96.779,96.724,96.743,4115999991.0
2007-01-24 20:25:00,96.741,96.779,96.725,96.765,4202499980.0
2007-01-24 20:30:00,96.741,96.84,96.73,96.753,5017599990.0
2007-01-24 20:35:00,96.762,96.785,96.731,96.769,4396699973.0
2007-01-24 20:40:00,96.754,96.784,96.736,96.752,5482899975.0
2007-01-24 20:45:00,96.746,96.771,96.708,96.721,4658999990.0
2007-01-24 20:50:00,96.765,96.77,96.723,96.742,3911799979.0
2007-01-24 20:55:00,96.742,96.84,96.711,96.737,7547399985.0
2007-01-24 21:00:00,96.84,96.87,96.722,96.752,3487399979.0
2007-01-24 21:05:00,96.729,96.759,96.724,96.725,2203499992.0
2007-01-24 21:10:00,96.727,96.77,96.701,96.754,3541199994.0
2007-01-24 21:15:00,96.769,96.817,96.746,96.808,4971899985.0
2007-01-24 21:20:00,96.8,96.8,96.748,96.778,6464399978.0
2007-01-24 21:25:00,96.788,96.812,96.769,96.784,3078999994.0
2007-01-24 21:30:00,96.803,96.845,96.795,96.83,2957699980.0
2007-01-24 21:35:00,96.832,96.86,96.814,96.85,1807500001.0
2007-01-24 21:40:00,96.835,96.857,96.808,96.845,3410099984.0
2007-01-24 21:45:00,96.842,96.855,96.811,96.817,3262199994.0
2007-01-24 21:50:00,96.823,96.861,96.816,96.855,1474800005.0
2007-01-24 21:55:00,96.851,96.864,96.812,96.828,1881599984.0
2007-01-24 22:00:00,96.815,96.862,96.774,96.78,3811299976.0
2007-01-24 22:05:00,96.787,96.797,96.752,96.77,1318099986.0
2007-01-24 22:10:00,96.77,96.8,96.745,96.765,1699299997.0
2007-01-24 22:15:00,96.785,96.815,96.768,96.8,1811599991.0
2007-01-24 22:20:00,96.792,96.817,96.784,96.791,1220200002.0
2007-01-24 22:25:00,96.796,96.845,96.791,96.825,1712399993.0
2007-01-24 22:30:00,96.833,96.858,96.806,96.83,1839699995.0
2007-01-24 22:35:00,96.837,96.853,96.815,96.827,1509699999.0
2007-01-24 22:40:00,96.825,96.906,96.82,96.892,2216899991.0
2007-01-24 22:45:00,96.893,96.936,96.88,96.918,2130199989.0
2007-01-24 22:50:00,96.916,96.933,96.885,96.908,1816200009.0
2007-01-24 22:55:00,96.909,96.946,96.848,96.898,1559800006.0
2007-01-24 23:00:00,96.928,96.98,96.896,96.913,1193200001.0
2007-01-24 23:05:00,96.913,96.938,96.89,96.91,1183800003.0
2007-01-24 23:10:00,96.893,96.928,96.884,96.893,1010000004.0
2007-01-24 23:15:00,96.916,96.954,96.904,96.938,1054599993.0
2007-01-24 23:20:00,96.949,96.956,96.903,96.955,1080899995.0
2007-01-24 23:25:00,96.945,96.972,96.932,96.962,976100001.0
2007-01-24 23:30:00,96.974,97.016,96.969,97.005,875099992.0
2007-01-24 23:35:00,97.009,97.044,96.976,97.025,876799994.0
2007-01-24 23:40:00,97.036,97.077,97.017,97.056,1314200000.0
2007-01-24 23:45:00,97.058,97.059,97.009,97.053,1002300003.0
2007-01-24 23:50:00,97.027,97.081,97.021,97.068,1210199999.0
2007-01-24 23:55:00,97.081,97.106,97.058,97.076,792899998.0
2007-01-25 00:00:00,97.061,97.108,97.056,97.083,1016199999.0
2007-01-25 00:05:00,97.074,97.092,97.03,97.063,1149700001.0
2007-01-25 00:10:00,97.036,97.062,97.017,97.044,976099991.0
2007-01-25 00:15:00,97.028,97.087,97.018,97.044,818799995.0
2007-01-25 00:20:00,97.035,97.073,97.024,97.049,1249500000.0
2007-01-25 00:25:00,97.064,97.087,97.036,97.087,1090899993.0
2007-01-25 00:30:00,97.068,97.091,97.025,97.025,1023599995.0
2007-01-25 00:35:00,97.058,97.069,97.025,97.053,1314899990.0
2007-01-25 00:40:00,97.048,97.048,96.985,96.99,1161799993.0
2007-01-25 00:45:00,96.999,97.02,96.977,97.015,1408899999.0
2007-01-25 00:50:00,97.012,97.019,96.983,96.991,833900003.0
2007-01-25 00:55:00,97.01,97.012,96.944,96.976,1375299997.0
2007-01-25 01:00:00,96.97,96.998,96.951,96.974,1135899993.0
2007-01-25 01:05:00,96.96,96.98,96.933,96.959,975299993.0
2007-01-25 01:10:00,96.936,96.95,96.891,96.91,1052899996.0
2007-01-25 01:15:00,96.913,96.916,96.853,96.871,1150300000.0
2007-01-25 01:20:00,96.87,96.877,96.832,96.841,1279599996.0
2007-01-25 01:25:00,96.862,96.899,96.821,96.881,1088599998.0
2007-01-25 01:30:00,96.91,96.912,96.856,96.904,1091399997.0
2007-01-25 01:35:00,96.884,96.923,96.864,96.885,1235099998.0
2007-01-25 01:40:00,96.877,96.908,96.871,96.887,911600001.0
2007-01-25 01:45:00,96.878,96.915,96.877,96.905,1230999996.0
2007-01-25 01:50:00,96.874,96.903,96.817,96.817,1482099998.0
2007-01-25 01:55:00,96.81,96.837,96.775,96.8,1445400002.0
2007-01-25 02:00:00,96.777,96.813,96.763,96.782,1294200003.0
2007-01-25 02:05:00,96.757,96.819,96.757,96.811,945500000.0
2007-01-25 02:10:00,96.816,96.874,96.806,96.856,986299999.0
2007-01-25 02:15:00,96.869,96.876,96.821,96.854,983199993.0
2007-01-25 02:20:00,96.847,96.854,96.778,96.779,1130700001.0
2007-01-25 02:25:00,96.792,96.853,96.776,96.833,1342799996.0
2007-01-25 02:30:00,96.82,96.884,96.804,96.872,892700004.0
2007-01-25 02:35:00,96.865,96.882,96.839,96.854,971599996.0
2007-01-25 02:40:00,96.841,96.86,96.794,96.819,1399899993.0
2007-01-25 02:45:00,96.796,96.835,96.79,96.826,1091699992.0
2007-01-25 02:50:00,96.822,96.885,96.822,96.84,1080999999.0
2007-01-25 02:55:00,96.852,96.858,96.797,96.832,1269900001.0
2007-01-25 03:00:00,96.815,96.841,96.789,96.798,981999996.0
2007-01-25 03:05:00,96.821,96.834,96.779,96.815,987100003.0
2007-01-25 03:10:00,96.827,96.835,96.8,96.835,1339699992.0
2007-01-25 03:15:00,96.826,96.843,96.79,96.814,1439000000.0
2007-01-25 03:20:00,96.817,96.837,96.78,96.818,1441599989.0
2007-01-25 03:25:00,96.836,96.85,96.79,96.833,937599996.0
2007-01-25 03:30:00,96.858,96.873,96.83,96.858,1299399996.0
2007-01-25 03:35:00,96.867,96.896,96.844,96.844,985399992.0
2007-01-25 03:40:00,96.841,96.878,96.803,96.846,936800006.0
2007-01-25 03:45:00,96.84,96.84,96.772,96.808,893200002.0
2007-01-25 03:50:00,96.791,96.81,96.77,96.782,1260799995.0
2007-01-25 03:55:00,96.781,96.781,96.684,96.722,1047300005.0
2007-01-25 04:00:00,96.725,96.75,96.625,96.633,919400006.0
2007-01-25 04:05:00,96.639,96.639,96.553,96.587,1107999998.0
2007-01-25 04:10:00,96.594,96.684,96.579,96.682,851199987.0
2007-01-25 04:15:00,96.681,96.707,96.654,96.675,1110599999.0
2007-01-25 04:20:00,96.654,96.689,96.639,96.65,1519699993.0
2007-01-25 04:25:00,96.624,96.639,96.574,96.586,824899999.0
2007-01-25 04:30:00,96.596,96.606,96.549,96.549,998800000.0
2007-01-25 04:35:00,96.557,96.583,96.5,96.537,1176700001.0
2007-01-25 04:40:00,96.562,96.597,96.524,96.538,853900002.0
2007-01-25 04:45:00,96.541,96.558,96.487,96.54,1072099997.0
2007-01-25 04:50:00,96.527,96.555,96.518,96.544,870200000.0
2007-01-25 04:55:00,96.537,96.556,96.494,96.511,1102399995.0
2007-01-25 05:00:00,96.501,96.54,96.474,96.54,1219400001.0
2007-01-25 05:05:00,96.541,96.604,96.525,96.585,1109899989.0
2007-01-25 05:10:00,96.608,96.697,96.587,96.657,1001099992.0
2007-01-25 05:15:00,96.623,96.646,96.585,96.613,944799989.0
2007-01-25 05:20:00,96.607,96.607,96.519,96.539,925299990.0
2007-01-25 05:25:00,96.55,96.584,96.525,96.584,937800000.0
2007-01-25 05:30:00,96.569,96.581,96.527,96.566,926300000.0
2007-01-25 05:35:00,96.564,96.583,96.546,96.573,876800003.0
2007-01-25 05:40:00,96.549,96.578,96.535,96.57,1131599994.0
2007-01-25 05:45:00,96.567,96.589,96.512,96.558,605800002.0
2007-01-25 05:50:00,96.576,96.583,96.535,96.56,924099998.0
2007-01-25 05:55:00,96.556,96.585,96.533,96.573,1163499994.0
2007-01-25 06:00:00,96.568,96.595,96.509,96.595,835499998.0
2007-01-25 06:05:00,96.595,96.606,96.566,96.595,1255399998.0
2007-01-25 06:10:00,96.574,96.627,96.574,96.624,1193300007.0
2007-01-25 06:15:00,96.611,96.624,96.555,96.58,1124699997.0
2007-01-25 06:20:00,96.577,96.589,96.545,96.559,773699995.0
2007-01-25 06:25:00,96.528,96.574,96.528,96.555,1201899985.0
2007-01-25 06:30:00,96.559,96.563,96.52,96.52,996799997.0
2007-01-25 06:35:00,96.531,96.571,96.519,96.545,1240500004.0
2007-01-25 06:40:00,96.551,96.554,96.517,96.541,871999996.0
2007-01-25 06:45:00,96.539,96.564,96.494,96.513,1112199992.0
2007-01-25 06:50:00,96.498,96.527,96.482,96.503,1027400003.0
2007-01-25 06:55:00,96.494,96.512,96.463,96.477,956699994.0
2007-01-25 07:00:00,96.47,96.47,96.394,96.405,1137700000.0
2007-01-25 07:05:00,96.401,96.435,96.32,96.435,957399999.0
2007-01-25 07:10:00,96.41,96.497,96.41,96.463,1029099997.0
2007-01-25 07:15:00,96.476,96.619,96.467,96.619,1221500001.0
2007-01-25 07:20:00,96.607,96.63,96.534,96.553,1315400007.0
2007-01-25 07:25:00,96.538,96.538,96.474,96.487,1160699991.0
2007-01-25 07:30:00,96.481,96.505,96.45,96.479,1399699995.0
2007-01-25 07:35:00,96.475,96.517,96.459,96.489,1081999997.0
2007-01-25 07:40:00,96.501,96.545,96.498,96.525,1136700000.0
2007-01-25 07:45:00,96.505,96.534,96.49,96.499,992499988.0
2007-01-25 07:50:00,96.508,96.508,96.445,96.463,1080800001.0
2007-01-25 07:55:00,96.482,96.482,96.427,96.431,1206899993.0
2007-01-25 08:00:00,96.451,96.452,96.41,96.426,922499993.0
2007-01-25 08:05:00,96.432,96.437,96.385,96.435,1178199995.0
2007-01-25 08:10:00,96.403,96.452,96.384,96.426,1120400000.0
2007-01-25 08:15:00,96.432,96.445,96.365,96.382,1245799989.0
2007-01-25 08:20:00,96.405,96.438,96.371,96.38,1144699992.0
2007-01-25 08:25:00,96.405,96.425,96.375,96.394,1598400005.0
2007-01-25 08:30:00,96.41,96.422,96.384,96.42,982499999.0
2007-01-25 08:35:00,96.409,96.439,96.39,96.414,1407499995.0
2007-01-25 08:40:00,96.423,96.466,96.401,96.434,1158399996.0
2007-01-25 08:45:00,96.439,96.492,96.427,96.474,1283899995.0
2007-01-25 08:50:00,96.455,96.526,96.455,96.516,836699999.0
2007-01-25 08:55:00,96.511,96.566,96.493,96.562,1113399996.0
2007-01-25 09:00:00,96.55,96.602,96.539,96.574,1242899999.0
2007-01-25 09:05:00,96.594,96.632,96.531,96.551,1026099996.0
2007-01-25 09:10:00,96.547,96.555,96.482,96.536,1290899986.0
2007-01-25 09:15:00,96.538,96.548,96.495,96.548,930699992.0
2007-01-25 09:20:00,96.541,96.585,96.521,96.572,1157799996.0
2007-01-25 09:25:00,96.572,96.577,96.526,96.547,1089399994.0
2007-01-25 09:30:00,96.556,96.587,96.535,96.583,1239699998.0
2007-01-25 09:35:00,96.573,96.608,96.534,96.574,1265000005.0
2007-01-25 09:40:00,96.572,96.648,96.542,96.626,1145499996.0
2007-01-25 09:45:00,96.656,96.758,96.647,96.735,1059099997.0
2007-01-25 09:50:00,96.709,96.761,96.681,96.735,1478999997.0
2007-01-25 09:55:00,96.741,96.761,96.698,96.734,1135399993.0
2007-01-25 10:00:00,96.732,96.755,96.685,96.755,1095499998.0
2007-01-25 10:05:00,96.743,96.769,96.721,96.75,905400002.0
2007-01-25 10:10:00,96.733,96.853,96.733,96.812,1004399996.0
2007-01-25 10:15:00,96.828,96.864,96.752,96.752,1249599988.0
2007-01-25 10:20:00,96.769,96.789,96.737,96.752,1453300002.0
2007-01-25 10:25:00,96.751,96.861,96.749,96.831,1182900006.0
2007-01-25 10:30:00,96.829,96.845,96.75,96.765,1039599993.0
2007-01-25 10:35:00,96.751,96.774,96.722,96.766,996899997.0
2007-01-25 10:40:00,96.761,96.783,96.742,96.742,1136499992.0
2007-01-25 10:45:00,96.766,96.809,96.755,96.788,903399997.0
2007-01-25 10:50:00,96.813,96.847,96.784,96.847,1371100004.0
2007-01-25 10:55:00,96.849,96.87,96.788,96.788,1298799993.0
2007-01-25 11:00:00,96.773,96.816,96.712,96.726,1027599990.0
2007-01-25 11:05:00,96.725,96.748,96.626,96.637,1080100005.0
2007-01-25 11:10:00,96.656,96.746,96.643,96.719,1128099994.0
2007-01-25 11:15:00,96.725,96.793,96.689,96.781,1301499995.0
2007-01-25 11:20:00,96.774,96.791,96.727,96.755,1157000008.0
2007-01-25 11:25:00,96.775,96.778,96.605,96.688,1258099990.0
2007-01-25 11:30:00,96.68,96.68,96.603,96.648,1556799993.0
2007-01-25 11:35:00,96.642,96.679,96.617,96.645,1066799990.0
2007-01-25 11:40:00,96.634,96.649,96.545,96.583,1152699998.0
2007-01-25 11:45:00,96.599,96.607,96.548,96.574,1254800003.0
2007-01-25 11:50:00,96.571,96.598,96.528,96.57,1227299989.0
2007-01-25 11:55:00,96.568,96.775,96.551,96.749,1265799991.0
2007-01-25 12:00:00,96.742,96.774,96.706,96.75,1260099991.0
2007-01-25 12:05:00,96.758,96.765,96.649,96.649,1221999999.0
2007-01-25 12:10:00,96.653,96.677,96.615,96.633,1287300001.0
2007-01-25 12:15:00,96.632,96.665,96.586,96.643,1063799993.0
2007-01-25 12:20:00,96.666,96.704,96.645,96.7,1193299992.0
2007-01-25 12:25:00,96.661,96.712,96.661,96.687,1187099993.0
2007-01-25 12:30:00,96.683,96.734,96.651,96.685,1164600001.0
2007-01-25 12:35:00,96.687,96.736,96.67,96.733,1015599995.0
2007-01-25 12:40:00,96.732,96.764,96.705,96.745,927299998.0
2007-01-25 12:45:00,96.768,96.835,96.754,96.826,1656799996.0
2007-01-25 12:50:00,96.825,96.852,96.789,96.827,938899991.0
2007-01-25 12:55:00,96.84,96.953,96.823,96.894,913299992.0
2007-01-25 13:00:00,96.932,96.932,96.886,96.932,978199991.0
2007-01-25 13:05:00,96.917,96.997,96.917,96.977,1011499987.0
2007-01-25 13:10:00,96.979,97.018,96.953,97.005,1333800002.0
2007-01-25 13:15:00,97.01,97.031,96.944,96.978,1259199996.0
2007-01-25 13:20:00,96.98,96.998,96.921,96.943,1456099998.0
2007-01-25 13:25:00,96.949,96.964,96.86,96.865,1173800000.0
2007-01-25 13:30:00,96.846,96.846,96.79,96.816,956099990.0
2007-01-25 13:35:00,96.786,96.825,96.76,96.82,1328699988.0
2007-01-25 13:40:00,96.818,96.821,96.783,96.82,1129599985.0
2007-01-25 13:45:00,96.805,96.861,96.785,96.826,1547400003.0
2007-01-25 13:50:00,96.855,97.073,96.838,97.053,1399300003.0
2007-01-25 13:55:00,97.069,97.118,97.02,97.02,1293000007.0
2007-01-25 14:00:00,97.024,97.047,96.985,97.005,1112300002.0
2007-01-25 14:05:00,97.009,97.019,96.947,96.961,1096400002.0
2007-01-25 14:10:00,96.956,96.959,96.89,96.906,1247000006.0
2007-01-25 14:15:00,96.918,96.953,96.9,96.933,981599995.0
2007-01-25 14:20:00,96.918,96.968,96.898,96.968,1027099998.0
2007-01-25 14:25:00,96.951,97.004,96.937,96.988,1118799987.0
2007-01-25 14:30:00,97.005,97.082,96.978,97.045,1264200008.0
2007-01-25 14:35:00,97.036,97.053,96.998,97.024,983499995.0
2007-01-25 14:40:00,97.028,97.074,97.015,97.065,796399998.0
2007-01-25 14:45:00,97.072,97.095,97.05,97.053,1086299998.0
2007-01-25 14:50:00,97.069,97.072,97.014,97.044,1218000000.0
2007-01-25 14:55:00,97.033,97.046,96.932,96.98,1084899994.0
2007-01-25 15:00:00,96.988,97.074,96.98,97.055,1042499992.0
2007-01-25 15:05:00,97.069,97.165,97.044,97.145,1117300005.0
2007-01-25 15:10:00,97.144,97.152,97.084,97.094,1099499988.0
2007-01-25 15:15:00,97.06,97.185,97.056,97.162,1410999992.0
2007-01-25 15:20:00,97.162,97.18,97.096,97.134,1329200009.0
2007-01-25 15:25:00,97.126,97.142,97.033,97.095,1002700000.0
2007-01-25 15:30:00,97.078,97.137,97.057,97.105,1085400000.0
2007-01-25 15:35:00,97.097,97.146,97.079,97.134,901599998.0
2007-01-25 15:40:00,97.144,97.178,97.119,97.158,1157499993.0
2007-01-25 15:45:00,97.17,97.17,97.116,97.142,1014799997.0
2007-01-25 15:50:00,97.137,97.148,97.089,97.122,1468699997.0
2007-01-25 15:55:00,97.125,97.167,97.079,97.147,1640199995.0
2007-01-25 16:00:00,97.133,97.164,97.11,97.137,1163500000.0
2007-01-25 16:05:00,97.138,97.153,97.108,97.129,989499994.0
2007-01-25 16:10:00,97.147,97.191,97.135,97.161,885999995.0
2007-01-25 16:15:00,97.167,97.175,97.082,97.11,1028899999.0
2007-01-25 16:20:00,97.121,97.201,97.121,97.198,1211499996.0
2007-01-25 16:25:00,97.188,97.233,97.166,97.22,978899991.0
2007-01-25 16:30:00,97.209,97.245,97.176,97.211,703199990.0
2007-01-25 16:35:00,97.215,97.233,97.181,97.214,1173600007.0
2007-01-25 16:40:00,97.209,97.228,97.171,97.199,1224300000.0
2007-01-25 16:45:00,97.205,97.218,97.173,97.203,1129299990.0
2007-01-25 16:50:00,97.21,97.281,97.187,97.249,1031400005.0
2007-01-25 16:55:00,97.243,97.278,97.186,97.186,1179299993.0
2007-01-25 17:00:00,97.179,97.223,97.167,97.215,854199990.0
2007-01-25 17:05:00,97.218,97.26,97.19,97.201,1115700006.0
2007-01-25 17:10:00,97.196,97.228,97.173,97.215,1259899994.0
2007-01-25 17:15:00,97.188,97.217,97.166,97.174,1028399999.0
2007-01-25 17:20:00,97.172,97.193,97.128,97.158,1049299993.0
2007-01-25 17:25:00,97.155,97.185,97.134,97.177,1074400002.0
2007-01-25 17:30:00,97.153,97.178,97.131,97.153,1203000003.0
2007-01-25 17:35:00,97.143,97.176,97.116,97.131,862699994.0
2007-01-25 17:40:00,97.135,97.161,97.117,97.142,1398000000.0
2007-01-25 17:45:00,97.144,97.159,97.11,97.114,880099994.0
2007-01-25 17:50:00,97.138,97.162,97.118,97.142,976099992.0
2007-01-25 17:55:00,97.158,97.177,97.135,97.15,1179500004.0
2007-01-25 18:00:00,97.136,97.21,97.109,97.2,7984399970.0
2007-01-25 18:05:00,97.21,97.22,97.142,97.165,9723999950.0
2007-01-25 18:10:00,97.152,97.206,97.128,97.19,6857399982.0
2007-01-25 18:15:00,97.2,97.233,97.18,97.214,6068300000.0
2007-01-25 18:20:00,97.207,97.217,97.15,97.161,9585199984.0
2007-01-25 18:25:00,97.141,97.206,97.135,97.167,8324499964.0
2007-01-25 18:30:00,97.155,97.186,97.139,97.172,7975599969.0
2007-01-25 18:35:00,97.162,97.164,97.11,97.128,5162899989.0
2007-01-25 18:40:00,97.119,97.187,97.111,97.17,4856199979.0
2007-01-25 18:45:00,97.17,97.194,97.123,97.13,3001199997.0
2007-01-25 18:50:00,97.135,97.149,97.104,97.116,6178400006.0
2007-01-25 18:55:00,97.141,97.22,97.133,97.22,5040499992.0
2007-01-25 19:00:00,97.203,97.228,97.164,97.196,1849599995.0
2007-01-25 19:05:00,97.2,97.215,97.163,97.193,5614500001.0
2007-01-25 19:10:00,97.207,97.211,97.162,97.183,1873799999.0
2007-01-25 19:15:00,97.198,97.201,97.15,97.17,4156599996.0
2007-01-25 19:20:00,97.175,97.206,97.154,97.193,4117199976.0
2007-01-25 19:25:00,97.188,97.188,97.131,97.148,5886399987.0
2007-01-25 19:30:00,97.172,97.175,97.135,97.161,4525000005.0
2007-01-25 19:35:00,97.158,97.185,97.126,97.163,3120499990.0
2007-01-25 19:40:00,97.16,97.201,97.136,97.182,4307700000.0
2007-01-25 19:45:00,97.165,97.191,97.121,97.135,2895699978.0
2007-01-25 19:50:00,97.132,97.167,97.129,97.143,2779299991.0
2007-01-25 19:55:00,97.15,97.193,97.144,97.183,3076799980.0
2007-01-25 20:00:00,97.157,97.195,97.141,97.179,2539699989.0
2007-01-25 20:05:00,97.188,97.19,97.113,97.15,2474599991.0
2007-01-25 20:10:00,97.144,97.176,97.102,97.173,5159799976.0
2007-01-25 20:15:00,97.172,97.187,97.137,97.169,4689499974.0
2007-01-25 20:20:00,97.157,97.181,97.125,97.129,4219099996.0
2007-01-25 20:25:00,97.118,97.157,97.0,97.01,5717099984.0
2007-01-25 20:30:00,97.0,97.172,96.99,97.157,6347799975.0
2007-01-25 20:35:00,97.143,97.174,97.119,97.142,4245499986.0
2007-01-25 20:40:00,97.158,97.166,97.105,97.135,5469399992.0
2007-01-25 20:45:00,97.114,97.159,97.106,97.136,4414700006.0
2007-01-25 20:50:00,97.157,97.172,97.12,97.156,4313900000.0
2007-01-25 20:55:00,97.156,97.186,96.93,96.97,5341299975.0
2007-01-25 21:00:00,96.98,97.141,96.95,97.061,3928099974.0
2007-01-25 21:05:00,97.058,97.093,97.032,97.046,2197700005.0
2007-01-25 21:10:00,97.047,97.073,96.978,97.016,3535100013.0
2007-01-25 21:15:00,97.007,97.023,96.966,97.015,4625700005.0
2007-01-25 21:20:00,97.004,97.012,96.957,96.978,6736599974.0
2007-01-25 21:25:00,96.989,97.009,96.973,96.99,3060000000.0
2007-01-25 21:30:00,96.993,97.037,96.967,97.027,3042700002.0
2007-01-25 21:35:00,97.036,97.067,97.002,97.028,1835399992.0
2007-01-25 21:40:00,97.022,97.027,96.95,96.964,3706799980.0
2007-01-25 21:45:00,96.943,96.963,96.914,96.928,2899599980.0
2007-01-25 21:50:00,96.938,96.955,96.9,96.904,1408099995.0
2007-01-25 21:55:00,96.91,96.972,96.894,96.96,1635099991.0
2007-01-25 22:00:00,96.965,96.978,96.93,96.963,4123799984.0
2007-01-25 22:05:00,96.98,96.997,96.948,96.971,915600000.0
2007-01-25 22:10:00,96.955,96.996,96.947,96.97,1611299991.0
2007-01-25 22:15:00,96.97,96.98,96.924,96.924,1697299995.0
2007-01-25 22:20:00,96.958,96.971,96.933,96.961,1303600004.0
2007-01-25 22:25:00,96.952,96.989,96.938,96.963,2023899991.0
2007-01-25 22:30:00,96.967,96.987,96.946,96.954,1817699989.0
2007-01-25 22:35:00,96.968,96.984,96.95,96.984,1331199998.0
2007-01-25 22:40:00,96.976,97.0,96.937,96.951,1846299998.0
2007-01-25 22:45:00,96.975,97.012,96.95,96.969,1996499996.0
2007-01-25 22:50:00,96.989,97.027,96.953,97.007,1529899998.0
2007-01-25 22:55:00,97.006,97.055,96.969,96.977,1247500009.0
2007-01-25 23:00:00,97.047,97.059,97.011,97.047,799399999.0
2007-01-25 23:05:00,97.047,97.058,97.017,97.029,891799995.0
2007-01-25 23:10:00,97.018,97.047,97.015,97.025,987499998.0
2007-01-25 23:15:00,97.043,97.048,96.992,97.022,1083400006.0
2007-01-25 23:20:00,97.037,97.045,96.993,97.012,1388599994.0
2007-01-25 23:25:00,97.011,97.042,96.993,97.03,966799995.0
2007-01-25 23:30:00,97.032,97.047,96.995,97.025,1083099997.0
2007-01-25 23:35:00,97.044,97.068,97.01,97.038,877799995.0
2007-01-25 23:40:00,97.047,97.067,97.014,97.043,1289000005.0
2007-01-25 23:45:00,97.027,97.053,97.02,97.05,941099999.0
2007-01-25 23:50:00,97.031,97.093,97.024,97.075,975500000.0
2007-01-25 23:55:00,97.064,97.094,97.041,97.052,1256199997.0
2007-01-26 00:00:00,97.062,97.096,97.043,97.093,1025899998.0
2007-01-26 00:05:00,97.078,97.102,97.042,97.064,935600001.0
2007-01-26 00:10:00,97.087,97.106,97.057,97.08,1009999999.0
2007-01-26 00:15:00,97.08,97.095,97.053,97.091,944399994.0
2007-01-26 00:20:00,97.072,97.102,97.056,97.06,998500001.0
2007-01-26 00:25:00,97.09,97.109,97.064,97.095,967500004.0
2007-01-26 00:30:00,97.08,97.119,97.047,97.075,842599998.0
2007-01-26 00:35:00,97.088,97.108,97.06,97.095,1229899993.0
2007-01-26 00:40:00,97.094,97.123,97.089,97.093,975299993.0
2007-01-26 00:45:00,97.115,97.124,97.08,97.105,797100002.0
2007-01-26 00:50:00,97.104,97.119,97.082,97.103,1017199996.0
2007-01-26 00:55:00,97.088,97.103,97.027,97.043,1183299992.0
2007-01-26 01:00:00,97.028,97.057,97.003,97.021,801099995.0
2007-01-26 01:05:00,97.035,97.048,96.992,97.031,1079700003.0
2007-01-26 01:10:00,97.032,97.057,97.011,97.04,1256400000.0
2007-01-26 01:15:00,97.05,97.085,97.036,97.058,1132800005.0
2007-01-26 01:20:00,97.068,97.132,97.046,97.104,1060699991.0
2007-01-26 01:25:00,97.134,97.238,97.128,97.206,1051100001.0
2007-01-26 01:30:00,97.209,97.242,97.129,97.211,884200001.0
2007-01-26 01:35:00,97.232,97.375,97.222,97.375,1018899993.0
2007-01-26 01:40:00,97.365,97.444,97.337,97.371,1142499996.0
2007-01-26 01:45:00,97.365,97.395,97.334,97.381,1094499995.0
2007-01-26 01:50:00,97.362,97.418,97.331,97.355,1272799983.0
2007-01-26 01:55:00,97.375,97.397,97.354,97.395,1370299991.0
2007-01-26 02:00:00,97.38,97.404,97.338,97.366,1250799997.0
2007-01-26 02:05:00,97.357,97.368,97.306,97.313,1117499997.0
2007-01-26 02:10:00,97.326,97.335,97.285,97.311,1158100003.0
2007-01-26 02:15:00,97.339,97.375,97.315,97.359,1152800003.0
2007-01-26 02:20:00,97.35,97.393,97.345,97.381,1288599983.0
2007-01-26 02:25:00,97.387,97.387,97.334,97.361,1356299998.0
2007-01-26 02:30:00,97.333,97.371,97.32,97.365,934599995.0
2007-01-26 02:35:00,97.352,97.36,97.29,97.347,1120599996.0
2007-01-26 02:40:00,97.342,97.342,97.286,97.31,1287699998.0
2007-01-26 02:45:00,97.294,97.335,97.285,97.318,1125800002.0
2007-01-26 02:50:00,97.302,97.334,97.279,97.317,816600000.0
2007-01-26 02:55:00,97.293,97.375,97.286,97.363,1321399990.0
2007-01-26 03:00:00,97.331,97.363,97.312,97.342,1128300003.0
2007-01-26 03:05:00,97.352,97.366,97.309,97.358,1101099993.0
2007-01-26 03:10:00,97.355,97.38,97.314,97.378,1380599994.0
2007-01-26 03:15:00,97.374,97.407,97.359,97.378,970199999.0
2007-01-26 03:20:00,97.347,97.366,97.321,97.336,1272900004.0
2007-01-26 03:25:00,97.343,97.356,97.315,97.341,1410400002.0
2007-01-26 03:30:00,97.341,97.358,97.29,97.315,1101300009.0
2007-01-26 03:35:00,97.319,97.329,97.252,97.274,983299997.0
2007-01-26 03:40:00,97.246,97.286,97.177,97.207,1052099995.0
2007-01-26 03:45:00,97.177,97.208,97.112,97.163,1083400000.0
2007-01-26 03:50:00,97.149,97.187,97.134,97.173,1263499998.0
2007-01-26 03:55:00,97.167,97.184,97.086,97.092,1126599994.0
2007-01-26 04:00:00,97.112,97.125,97.037,97.091,1118699999.0
2007-01-26 04:05:00,97.112,97.126,97.07,97.105,1263700006.0
2007-01-26 04:10:00,97.095,97.14,97.094,97.14,1071500003.0
2007-01-26 04:15:00,97.127,97.163,97.108,97.116,988599992.0
2007-01-26 04:20:00,97.106,97.14,97.091,97.112,858900008.0
2007-01-26 04:25:00,97.115,97.13,97.081,97.117,841099989.0
2007-01-26 04:30:00,97.1,97.155,97.1,97.124,923699994.0
2007-01-26 04:35:00,97.145,97.153,97.1,97.122,1122499994.0
2007-01-26 04:40:00,97.131,97.144,97.107,97.124,725199998.0
2007-01-26 04:45:00,97.132,97.161,97.115,97.123,915199995.0
2007-01-26 04:50:00,97.14,97.164,97.12,97.138,1027699988.0
2007-01-26 04:55:00,97.156,97.163,97.116,97.14,938100002.0
2007-01-26 05:00:00,97.135,97.192,97.135,97.169,925199997.0
2007-01-26 05:05:00,97.174,97.204,97.147,97.162,1121900000.0
2007-01-26 05:10:00,97.183,97.23,97.158,97.227,951500000.0
2007-01-26 05:15:00,97.228,97.232,97.183,97.196,972499995.0
2007-01-26 05:20:00,97.2,97.218,97.176,97.193,1472699992.0
2007-01-26 05:25:00,97.207,97.225,97.176,97.203,1069800005.0
2007-01-26 05:30:00,97.203,97.227,97.19,97.214,869199993.0
2007-01-26 05:35:00,97.202,97.254,97.199,97.215,1092399993.0
2007-01-26 05:40:00,97.209,97.261,97.192,97.257,898599993.0
2007-01-26 05:45:00,97.241,97.259,97.18,97.243,1037699998.0
2007-01-26 05:50:00,97.236,97.242,97.19,97.19,1077399994.0
2007-01-26 05:55:00,97.183,97.23,97.166,97.21,1218199998.0
2007-01-26 06:00:00,97.203,97.23,97.176,97.209,1528600005.0
2007-01-26 06:05:00,97.188,97.225,97.17,97.217,1524399993.0
2007-01-26 06:10:00,97.211,97.211,97.171,97.197,1195500000.0
2007-01-26 06:15:00,97.186,97.199,97.164,97.179,722100000.0
2007-01-26 06:20:00,97.185,97.2,97.151,97.151,534199998.0
2007-01-26 06:25:00,97.135,97.174,97.134,97.148,956199993.0
2007-01-26 06:30:00,97.16,97.179,97.13,97.15,856999998.0
2007-01-26 06:35:00,97.167,97.168,97.092,97.107,1163200000.0
2007-01-26 06:40:00,97.103,97.105,97.052,97.065,906900000.0
2007-01-26 06:45:00,97.076,97.121,97.046,97.082,844499994.0
2007-01-26 06:50:00,97.083,97.137,97.083,97.112,1144099997.0
2007-01-26 06:55:00,97.123,97.185,97.093,97.171,1298900003.0
2007-01-26 07:00:00,97.152,97.181,97.112,97.125,1249899993.0
2007-01-26 07:05:00,97.125,97.128,97.071,97.09,1168800013.0
2007-01-26 07:10:00,97.101,97.129,97.085,97.092,1176100000.0
2007-01-26 07:15:00,97.099,97.121,97.077,97.098,1229099988.0
2007-01-26 07:20:00,97.116,97.127,97.073,97.12,1069399996.0
2007-01-26 07:25:00,97.116,97.137,97.092,97.134,1139399994.0
2007-01-26 07:30:00,97.126,97.137,97.082,97.105,1112299998.0
2007-01-26 07:35:00,97.104,97.135,97.086,97.105,1300100001.0
2007-01-26 07:40:00,97.098,97.118,97.083,97.105,1067499995.0
2007-01-26 07:45:00,97.054,97.103,97.052,97.081,991899996.0
2007-01-26 07:50:00,97.089,97.123,97.066,97.085,1023699999.0
2007-01-26 07:55:00,97.091,97.106,97.055,97.058,857500001.0
2007-01-26 08:00:00,97.048,97.08,97.029,97.075,1130800000.0
2007-01-26 08:05:00,97.078,97.134,97.059,97.124,1041899993.0
2007-01-26 08:10:00,97.101,97.155,97.09,97.127,1146499991.0
2007-01-26 08:15:00,97.15,97.15,97.111,97.136,843800001.0
2007-01-26 08:20:00,97.117,97.132,97.08,97.08,797500001.0
2007-01-26 08:25:00,97.082,97.114,97.057,97.06,1350499997.0
2007-01-26 08:30:00,97.066,97.104,97.051,97.057,972300002.0
2007-01-26 08:35:00,97.067,97.096,97.053,97.067,1004399997.0
2007-01-26 08:40:00,97.067,97.104,97.029,97.077,1029699994.0
2007-01-26 08:45:00,97.091,97.135,97.073,97.135,1047400003.0
2007-01-26 08:50:00,97.133,97.155,97.098,97.15,1054899990.0
2007-01-26 08:55:00,97.148,97.184,97.12,97.12,973200008.0
2007-01-26 09:00:00,97.134,97.141,97.069,97.116,1200899994.0
2007-01-26 09:05:00,97.138,97.153,97.107,97.143,1205400010.0
2007-01-26 09:10:00,97.119,97.139,97.085,97.106,1342599987.0
2007-01-26 09:15:00,97.134,97.192,97.102,97.172,1054499988.0
2007-01-26 09:20:00,97.181,97.27,97.154,97.26,1526699999.0
2007-01-26 09:25:00,97.253,97.285,97.215,97.249,1339900002.0
2007-01-26 09:30:00,97.248,97.271,97.218,97.251,1215799996.0
2007-01-26 09:35:00,97.236,97.286,97.223,97.236,1301199994.0
2007-01-26 09:40:00,97.23,97.243,97.205,97.224,1064900005.0
2007-01-26 09:45:00,97.247,97.278,97.214,97.222,1050799997.0
2007-01-26 09:50:00,97.228,97.248,97.202,97.229,1237899997.0
2007-01-26 09:55:00,97.236,97.255,97.176,97.176,1079999991.0
2007-01-26 10:00:00,97.203,97.205,97.071,97.082,1381100000.0
2007-01-26 10:05:00,97.085,97.117,97.028,97.057,1143600007.0
2007-01-26 10:10:00,97.027,97.084,96.998,97.059,1138600006.0
2007-01-26 10:15:00,97.079,97.127,97.053,97.105,1132200003.0
2007-01-26 10:20:00,97.099,97.132,97.083,97.117,1289199991.0
2007-01-26 10:25:00,97.12,97.164,97.094,97.138,987000000.0
2007-01-26 10:30:00,97.157,97.157,97.096,97.121,965300000.0
2007-01-26 10:35:00,97.113,97.129,97.092,97.109,1323399999.0
2007-01-26 10:40:00,97.101,97.11,97.042,97.087,1159999998.0
2007-01-26 10:45:00,97.091,97.17,97.086,97.139,1192399994.0
2007-01-26 10:50:00,97.149,97.181,97.125,97.178,1228499996.0
2007-01-26 10:55:00,97.149,97.178,97.066,97.077,1336800002.0
2007-01-26 11:00:00,97.096,97.143,97.086,97.116,1214599990.0
2007-01-26 11:05:00,97.108,97.144,97.084,97.118,1113400005.0
2007-01-26 11:10:00,97.121,97.162,97.092,97.146,1274199992.0
2007-01-26 11:15:00,97.123,97.154,97.078,97.105,1557599990.0
2007-01-26 11:20:00,97.104,97.129,97.085,97.109,1353299999.0
2007-01-26 11:25:00,97.103,97.108,97.06,97.091,1064599999.0
2007-01-26 11:30:00,97.092,97.115,97.064,97.091,1267499992.0
2007-01-26 11:35:00,97.058,97.081,97.04,97.069,1250900001.0
2007-01-26 11:40:00,97.066,97.067,97.032,97.054,1336900001.0
2007-01-26 11:45:00,97.06,97.125,97.043,97.104,1454300002.0
2007-01-26 11:50:00,97.071,97.104,97.027,97.029,1284700001.0
2007-01-26 11:55:00,97.037,97.052,96.985,97.027,1247500003.0
2007-01-26 12:00:00,97.027,97.044,96.975,97.021,1077300000.0
2007-01-26 12:05:00,97.01,97.027,96.972,96.972,1298099991.0
2007-01-26 12:10:00,96.985,96.996,96.933,96.972,1214799994.0
2007-01-26 12:15:00,96.983,96.983,96.932,96.94,1073899999.0
2007-01-26 12:20:00,96.946,96.979,96.919,96.932,1153800003.0
2007-01-26 12:25:00,96.923,96.965,96.907,96.952,1182200001.0
2007-01-26 12:30:00,96.941,96.958,96.884,96.912,916799995.0
2007-01-26 12:35:00,96.91,96.923,96.845,96.876,915299998.0
2007-01-26 12:40:00,96.865,96.896,96.847,96.89,973400001.0
2007-01-26 12:45:00,96.852,96.879,96.829,96.829,1317399994.0
2007-01-26 12:50:00,96.843,96.845,96.766,96.823,1170599994.0
2007-01-26 12:55:00,96.805,96.844,96.797,96.802,1202299996.0
2007-01-26 13:00:00,96.817,96.833,96.772,96.772,1265600004.0
2007-01-26 13:05:00,96.778,96.827,96.757,96.814,1138799999.0
2007-01-26 13:10:00,96.8,96.821,96.78,96.811,1141499998.0
2007-01-26 13:15:00,96.797,96.84,96.743,96.816,986900001.0
2007-01-26 13:20:00,96.837,96.837,96.782,96.795,1159299996.0
2007-01-26 13:25:00,96.781,96.827,96.774,96.816,1131499996.0
2007-01-26 13:30:00,96.824,96.84,96.793,96.804,1023299986.0
2007-01-26 13:35:00,96.81,96.837,96.705,96.754,1225300001.0
2007-01-26 13:40:00,96.733,96.759,96.69,96.717,1149699999.0
2007-01-26 13:45:00,96.746,96.801,96.705,96.801,1017099992.0
2007-01-26 13:50:00,96.804,96.887,96.791,96.88,1217099996.0
2007-01-26 13:55:00,96.881,96.881,96.82,96.837,1018700000.0
2007-01-26 14:00:00,96.832,96.834,96.765,96.782,1102599998.0
2007-01-26 14:05:00,96.765,96.807,96.737,96.799,1030799997.0
2007-01-26 14:10:00,96.788,96.91,96.757,96.91,1073099996.0
2007-01-26 14:15:00,96.901,96.931,96.868,96.908,849699999.0
2007-01-26 14:20:00,96.925,96.925,96.873,96.897,949099998.0
2007-01-26 14:25:00,96.887,96.893,96.848,96.88,1128200004.0
2007-01-26 14:30:00,96.851,96.882,96.8,96.84,1289799994.0
2007-01-26 14:35:00,96.845,96.867,96.8,96.832,1084999990.0
2007-01-26 14:40:00,96.829,96.84,96.782,96.801,1017499992.0
2007-01-26 14:45:00,96.805,96.838,96.776,96.818,1071699997.0
2007-01-26 14:50:00,96.813,96.832,96.788,96.8,1428600004.0
2007-01-26 14:55:00,96.82,96.858,96.794,96.858,1143800005.0
2007-01-26 15:00:00,96.861,96.877,96.817,96.831,905699989.0
2007-01-26 15:05:00,96.844,96.864,96.802,96.832,1030899996.0
2007-01-26 15:10:00,96.805,96.834,96.787,96.8,1025399993.0
2007-01-26 15:15:00,96.777,96.806,96.741,96.75,1363199999.0
2007-01-26 15:20:00,96.766,96.846,96.754,96.821,1330799993.0
2007-01-26 15:25:00,96.827,96.852,96.773,96.817,1370400000.0
2007-01-26 15:30:00,96.754,96.85,96.742,96.804,1142799987.0
2007-01-26 15:35:00,96.787,96.863,96.773,96.83,1317700003.0
2007-01-26 15:40:00,96.839,96.86,96.781,96.797,1114599990.0
2007-01-26 15:45:00,96.799,96.799,96.755,96.771,1051100000.0
2007-01-26 15:50:00,96.787,96.825,96.752,96.814,1337799997.0
2007-01-26 15:55:00,96.832,96.883,96.806,96.883,1125700004.0
2007-01-26 16:00:00,96.874,96.936,96.874,96.911,1231899998.0
2007-01-26 16:05:00,96.893,96.928,96.868,96.898,1034600002.0
2007-01-26 16:10:00,96.894,96.901,96.827,96.872,1029800000.0
2007-01-26 16:15:00,96.858,96.883,96.806,96.843,1127199990.0
2007-01-26 16:20:00,96.84,96.865,96.792,96.799,1214900000.0
2007-01-26 16:25:00,96.824,96.841,96.775,96.779,864199997.0
2007-01-26 16:30:00,96.807,96.808,96.761,96.765,976299994.0
2007-01-26 16:35:00,96.776,96.799,96.745,96.766,1251899993.0
2007-01-26 16:40:00,96.762,96.795,96.74,96.755,1148199998.0
2007-01-26 16:45:00,96.756,96.787,96.735,96.764,1193300000.0
2007-01-26 16:50:00,96.758,96.764,96.72,96.72,921400002.0
2007-01-26 16:55:00,96.717,96.812,96.717,96.767,1284499999.0
2007-01-26 17:00:00,96.718,96.883,96.718,96.854,1005900005.0
2007-01-26 17:05:00,96.859,96.873,96.818,96.833,1161200000.0
2007-01-26 17:10:00,96.808,96.832,96.791,96.807,1276900000.0
2007-01-26 17:15:00,96.771,96.799,96.754,96.779,1297000001.0
2007-01-26 17:20:00,96.793,96.862,96.778,96.836,775299995.0
2007-01-26 17:25:00,96.819,96.85,96.778,96.784,1014000000.0
2007-01-26 17:30:00,96.796,96.888,96.787,96.845,1301899990.0
2007-01-26 17:35:00,96.832,96.845,96.783,96.838,1049800000.0
2007-01-26 17:40:00,96.817,96.86,96.77,96.805,1122499994.0
2007-01-26 17:45:00,96.789,96.883,96.789,96.849,1100099995.0
2007-01-26 17:50:00,96.871,96.926,96.846,96.919,1118799988.0
2007-01-26 17:55:00,96.923,96.939,96.894,96.902,1135799996.0
2007-01-26 18:00:00,96.922,96.96,96.831,96.93,8173099966.0
2007-01-26 18:05:00,96.91,96.93,96.88,96.903,10469499965.0
2007-01-26 18:10:00,96.909,96.96,96.889,96.94,6735799967.0
2007-01-26 18:15:00,96.95,96.96,96.894,96.928,6376099998.0
2007-01-26 18:20:00,96.902,97.0,96.882,97.0,8585399972.0
2007-01-26 18:25:00,96.929,96.998,96.928,96.962,6010499990.0
2007-01-26 18:30:00,96.962,96.99,96.918,96.938,8187799980.0
2007-01-26 18:35:00,96.966,96.969,96.891,96.922,5575099966.0
2007-01-26 18:40:00,96.904,96.95,96.901,96.906,5129300005.0
2007-01-26 18:45:00,96.923,96.941,96.885,96.941,2862000006.0
2007-01-26 18:50:00,96.929,96.953,96.891,96.918,5924699961.0
2007-01-26 18:55:00,96.906,96.954,96.892,96.915,4843999987.0
2007-01-26 19:00:00,96.916,96.956,96.916,96.939,1801299986.0
2007-01-26 19:05:00,96.932,96.94,96.87,96.913,6020299982.0
2007-01-26 19:10:00,96.931,96.97,96.931,96.954,1815899997.0
2007-01-26 19:15:00,96.958,96.965,96.919,96.93,4685300002.0
2007-01-26 19:20:00,96.94,97.017,96.932,97.008,4079399990.0
2007-01-26 19:25:00,97.001,97.014,96.958,96.985,5703599991.0
2007-01-26 19:30:00,96.99,97.003,96.946,96.965,4676399990.0
2007-01-26 19:35:00,96.971,96.986,96.918,96.942,3110599983.0
2007-01-26 19:40:00,96.94,96.961,96.911,96.916,4187799986.0
2007-01-26 19:45:00,96.92,96.949,96.905,96.932,2844599990.0
2007-01-26 19:50:00,96.914,96.937,96.877,96.887,2681500002.0
2007-01-26 19:55:00,96.877,96.901,96.863,96.885,3544299992.0
2007-01-26 20:00:00,96.865,96.898,96.854,96.898,2922399996.0
2007-01-26 20:05:00,96.898,96.898,96.829,96.852,2764699989.0
2007-01-26 20:10:00,96.857,96.907,96.846,96.884,5363399990.0
2007-01-26 20:15:00,96.89,96.926,96.871,96.903,4192299991.0
2007-01-26 20:20:00,96.891,96.929,96.87,96.915,3677599988.0
2007-01-26 20:25:00,96.914,96.93,96.88,96.891,6541499974.0
2007-01-26 20:30:00,96.93,96.94,96.854,96.88,4550400002.0
2007-01-26 20:35:00,96.898,96.918,96.88,96.901,4745099974.0
2007-01-26 20:40:00,96.9,96.909,96.863,96.881,5639999999.0
2007-01-26 20:45:00,96.868,96.903,96.852,96.855,5090599988.0
2007-01-26 20:50:00,96.869,96.891,96.842,96.883,3929299987.0
2007-01-26 20:55:00,96.883,96.94,96.847,96.87,7253599987.0
2007-01-26 21:00:00,96.885,96.95,96.863,96.893,4651899989.0
2007-01-26 21:05:00,96.869,96.903,96.854,96.858,2748599992.0
2007-01-26 21:10:00,96.876,96.886,96.846,96.864,3325699985.0
2007-01-26 21:15:00,96.856,96.901,96.843,96.887,5030000007.0
2007-01-26 21:20:00,96.892,96.911,96.863,96.9,7299900000.0
2007-01-26 21:25:00,96.883,96.932,96.875,96.918,3007599979.0
2007-01-26 21:30:00,96.913,96.947,96.897,96.91,2898899996.0
2007-01-26 21:35:00,96.943,96.963,96.905,96.953,1533100004.0
2007-01-26 21:40:00,96.95,96.958,96.908,96.931,3544399990.0
2007-01-26 21:45:00,96.92,96.948,96.902,96.929,3066899992.0
2007-01-26 21:50:00,96.917,96.938,96.892,96.932,1767500008.0
2007-01-26 21:55:00,96.931,96.95,96.889,96.94,1843999998.0
2007-01-26 22:00:00,96.945,96.955,96.907,96.933,4033700003.0
2007-01-26 22:05:00,96.917,96.961,96.916,96.95,1199600002.0
2007-01-26 22:10:00,96.955,96.964,96.919,96.956,1639999991.0
2007-01-26 22:15:00,96.956,96.969,96.935,96.935,1831300008.0
2007-01-26 22:20:00,96.96,96.969,96.942,96.964,1108600003.0
2007-01-26 22:25:00,96.949,96.97,96.912,96.912,1719399988.0
2007-01-26 22:30:00,96.945,96.95,96.895,96.925,1806399989.0
2007-01-26 22:35:00,96.943,96.96,96.93,96.944,1323399998.0
2007-01-26 22:40:00,96.956,96.956,96.92,96.94,2131899981.0
2007-01-26 22:45:00,96.933,96.968,96.915,96.965,2152499998.0
2007-01-26 22:50:00,96.972,96.98,96.908,96.957,1769000008.0
2007-01-26 22:55:00,96.965,96.983,96.874,96.932,1403700001.0
2007-01-26 23:00:00,96.972,96.973,96.901,96.909,950199999.0
2007-01-26 23:05:00,96.921,96.94,96.896,96.908,1068399999.0
2007-01-26 23:10:00,96.923,96.952,96.888,96.924,1064999987.0
2007-01-26 23:15:00,96.94,96.954,96.897,96.951,1056000001.0
2007-01-26 23:20:00,96.957,96.957,96.914,96.933,1043700003.0
2007-01-26 23:25:00,96.937,96.953,96.915,96.927,877300000.0
2007-01-26 23:30:00,96.93,96.944,96.9,96.93,1191499994.0
2007-01-26 23:35:00,96.927,96.933,96.893,96.904,1092200002.0
2007-01-26 23:40:00,96.905,96.926,96.884,96.911,1228999995.0
2007-01-26 23:45:00,96.913,96.924,96.872,96.9,937600001.0
2007-01-26 23:50:00,96.877,96.917,96.873,96.91,1237500003.0
2007-01-26 23:55:00,96.903,96.931,96.875,96.906,932400008.0
2007-01-29 00:00:00,96.867,96.908,96.828,96.878,1093199990.0
2007-01-29 00:05:00,96.893,96.928,96.85,96.898,1130099995.0
2007-01-29 00:10:00,96.881,96.925,96.844,96.885,1242100005.0
2007-01-29 00:15:00,96.897,96.91,96.86,96.892,862999992.0
2007-01-29 00:20:00,96.885,96.91,96.861,96.868,1132699990.0
2007-01-29 00:25:00,96.884,96.902,96.857,96.887,1073800006.0
2007-01-29 00:30:00,96.878,96.952,96.878,96.943,905699998.0
2007-01-29 00:35:00,96.952,96.962,96.918,96.934,1109800001.0
2007-01-29 00:40:00,96.93,96.963,96.895,96.958,976300001.0
2007-01-29 00:45:00,96.961,96.963,96.902,96.942,1317299999.0
2007-01-29 00:50:00,96.953,96.955,96.894,96.914,800499995.0
2007-01-29 00:55:00,96.93,96.954,96.899,96.939,1051999988.0
2007-01-29 01:00:00,96.911,96.943,96.878,96.892,831099998.0
2007-01-29 01:05:00,96.876,96.926,96.876,96.908,923000002.0
2007-01-29 01:10:00,96.908,96.925,96.876,96.91,1117499991.0
2007-01-29 01:15:00,96.916,96.924,96.886,96.905,1093299997.0
2007-01-29 01:20:00,96.896,96.936,96.875,96.9,809700002.0
2007-01-29 01:25:00,96.904,96.912,96.869,96.908,912800001.0
2007-01-29 01:30:00,96.911,96.92,96.875,96.875,1102699992.0
2007-01-29 01:35:00,96.878,96.923,96.878,96.923,945199995.0
2007-01-29 01:40:00,96.912,96.947,96.905,96.935,849499997.0
2007-01-29 01:45:00,96.938,96.955,96.891,96.907,1145399998.0
2007-01-29 01:50:00,96.874,96.95,96.874,96.932,1095400002.0
2007-01-29 01:55:00,96.943,96.955,96.908,96.927,1546299990.0
2007-01-29 02:00:00,96.922,96.947,96.907,96.943,1070499997.0
2007-01-29 02:05:00,96.939,96.963,96.92,96.946,1307699993.0
2007-01-29 02:10:00,96.95,96.957,96.912,96.914,777600002.0
2007-01-29 02:15:00,96.928,96.967,96.917,96.963,1373099989.0
2007-01-29 02:20:00,96.955,96.958,96.906,96.906,912200000.0
2007-01-29 02:25:00,96.925,96.935,96.893,96.916,1319699987.0
2007-01-29 02:30:00,96.92,96.928,96.86,96.897,1280800003.0
2007-01-29 02:35:00,96.895,96.942,96.888,96.925,1226000010.0
2007-01-29 02:40:00,96.92,96.945,96.904,96.945,1306699992.0
2007-01-29 02:45:00,96.93,96.986,96.93,96.958,1047699995.0
2007-01-29 02:50:00,96.961,96.983,96.926,96.946,924499984.0
2007-01-29 02:55:00,96.973,96.99,96.944,96.96,1148899998.0
2007-01-29 03:00:00,96.96,97.018,96.914,97.008,1198899991.0
2007-01-29 03:05:00,97.015,97.031,96.993,97.011,1305399999.0
2007-01-29 03:10:00,96.978,97.011,96.95,96.989,1174499998.0
2007-01-29 03:15:00,96.982,97.001,96.958,96.98,1016999996.0
2007-01-29 03:20:00,96.974,96.991,96.949,96.967,1182299991.0
2007-01-29 03:25:00,96.973,97.001,96.95,96.978,1143399992.0
2007-01-29 03:30:00,97.002,97.039,96.974,97.023,1438500007.0
2007-01-29 03:35:00,97.041,97.076,97.023,97.038,969899993.0
2007-01-29 03:40:00,97.045,97.064,96.996,97.032,1203200000.0
2007-01-29 03:45:00,97.008,97.033,96.989,97.028,1157699992.0
2007-01-29 03:50:00,97.012,97.057,97.011,97.038,1031000002.0
2007-01-29 03:55:00,97.03,97.06,97.02,97.041,998999994.0
2007-01-29 04:00:00,97.005,97.044,97.001,97.019,840999995.0
2007-01-29 04:05:00,97.005,97.035,96.984,97.002,1000699995.0
2007-01-29 04:10:00,97.009,97.039,96.985,97.011,913499995.0
2007-01-29 04:15:00,97.027,97.033,96.999,97.028,1054799989.0
2007-01-29 04:20:00,96.988,97.031,96.988,97.03,1009199995.0
2007-01-29 04:25:00,97.033,97.045,97.002,97.009,981800002.0
2007-01-29 04:30:00,97.014,97.026,96.97,96.998,1097999989.0
2007-01-29 04:35:00,97.007,97.03,96.98,96.983,927699992.0
2007-01-29 04:40:00,96.997,97.029,96.981,97.01,728499997.0
2007-01-29 04:45:00,97.019,97.023,96.98,96.983,1054800004.0
2007-01-29 04:50:00,96.985,97.032,96.983,96.987,1133600001.0
2007-01-29 04:55:00,96.994,97.018,96.979,96.996,1071799992.0
2007-01-29 05:00:00,96.985,97.005,96.958,96.964,1225599990.0
2007-01-29 05:05:00,96.969,97.009,96.958,96.999,1185099992.0
2007-01-29 05:10:00,97.007,97.011,96.975,97.0,699599996.0
2007-01-29 05:15:00,96.983,97.004,96.949,96.954,858199996.0
2007-01-29 05:20:00,96.965,96.987,96.94,96.955,702599997.0
2007-01-29 05:25:00,96.96,96.983,96.936,96.966,1027599993.0
2007-01-29 05:30:00,96.985,97.007,96.954,96.971,1017999998.0
2007-01-29 05:35:00,97.001,97.012,96.963,97.005,964399990.0
2007-01-29 05:40:00,96.986,97.023,96.961,96.975,1022499996.0
2007-01-29 05:45:00,96.971,97.008,96.939,96.999,536500000.0
2007-01-29 05:50:00,96.993,97.03,96.975,97.02,915800001.0
2007-01-29 05:55:00,96.993,97.041,96.993,97.035,806900001.0
2007-01-29 06:00:00,97.034,97.043,96.993,97.002,1069399991.0
2007-01-29 06:05:00,97.02,97.05,97.003,97.039,1160499994.0
2007-01-29 06:10:00,97.046,97.062,97.0,97.04,1335399995.0
2007-01-29 06:15:00,97.022,97.068,97.018,97.048,916699996.0
2007-01-29 06:20:00,97.042,97.073,97.002,97.049,1240299999.0
2007-01-29 06:25:00,97.064,97.073,97.014,97.063,1332199991.0
2007-01-29 06:30:00,97.04,97.067,97.021,97.033,781199990.0
2007-01-29 06:35:00,97.048,97.071,97.021,97.069,709000000.0
2007-01-29 06:40:00,97.062,97.085,97.045,97.056,877800002.0
2007-01-29 06:45:00,97.047,97.088,97.047,97.078,843800001.0
2007-01-29 06:50:00,97.076,97.081,97.028,97.069,665300002.0
2007-01-29 06:55:00,97.078,97.082,97.014,97.07,1344899995.0
2007-01-29 07:00:00,97.065,97.073,96.998,97.05,793199995.0
2007-01-29 07:05:00,97.065,97.07,97.023,97.046,1093100004.0
2007-01-29 07:10:00,97.041,97.055,96.999,97.032,964499995.0
2007-01-29 07:15:00,97.024,97.037,96.993,97.027,787999996.0
2007-01-29 07:20:00,97.009,97.032,96.99,96.99,868399998.0
2007-01-29 07:25:00,97.005,97.023,96.979,97.013,968899999.0
2007-01-29 07:30:00,97.009,97.011,96.941,96.985,854999998.0
2007-01-29 07:35:00,96.991,97.008,96.969,97.003,933399998.0
2007-01-29 07:40:00,96.996,97.036,96.988,97.015,892199996.0
2007-01-29 07:45:00,97.003,97.032,96.98,97.0,999699995.0
2007-01-29 07:50:00,96.998,97.047,96.993,97.015,792999996.0
2007-01-29 07:55:00,97.035,97.043,96.994,97.019,1072399999.0
2007-01-29 08:00:00,97.026,97.072,97.016,97.062,1420499996.0
2007-01-29 08:05:00,97.035,97.075,97.032,97.075,882900002.0
2007-01-29 08:10:00,97.07,97.095,97.038,97.07,1237700002.0
2007-01-29 08:15:00,97.092,97.095,97.029,97.069,959999996.0
2007-01-29 08:20:00,97.06,97.074,97.037,97.057,856099995.0
2007-01-29 08:25:00,97.035,97.076,97.03,97.049,1191899993.0
2007-01-29 08:30:00,97.057,97.072,97.026,97.054,1123499999.0
2007-01-29 08:35:00,97.037,97.06,97.017,97.038,1331500000.0
2007-01-29 08:40:00,97.055,97.111,97.031,97.103,1005799999.0
2007-01-29 08:45:00,97.121,97.133,97.078,97.092,1100199999.0
2007-01-29 08:50:00,97.093,97.131,97.059,97.131,1212100001.0
2007-01-29 08:55:00,97.128,97.153,97.101,97.14,1098900000.0
2007-01-29 09:00:00,97.148,97.214,97.133,97.202,1413900006.0
2007-01-29 09:05:00,97.214,97.27,97.17,97.247,1288099991.0
2007-01-29 09:10:00,97.246,97.246,97.166,97.204,730699992.0
2007-01-29 09:15:00,97.21,97.227,97.172,97.188,1413999995.0
2007-01-29 09:20:00,97.17,97.185,97.078,97.085,1245500000.0
2007-01-29 09:25:00,97.105,97.153,97.095,97.132,1298500005.0
2007-01-29 09:30:00,97.118,97.128,97.068,97.092,1097200002.0
2007-01-29 09:35:00,97.112,97.172,97.064,97.158,1397999994.0
2007-01-29 09:40:00,97.158,97.164,97.105,97.146,1114100003.0
2007-01-29 09:45:00,97.157,97.174,97.114,97.16,888099990.0
2007-01-29 09:50:00,97.158,97.173,97.112,97.144,1357199994.0
2007-01-29 09:55:00,97.12,97.161,97.101,97.133,1229099992.0
2007-01-29 10:00:00,97.152,97.168,97.105,97.11,957599997.0
2007-01-29 10:05:00,97.12,97.12,97.064,97.068,892700006.0
2007-01-29 10:10:00,97.052,97.101,97.019,97.03,1343700001.0
2007-01-29 10:15:00,97.044,97.094,97.03,97.059,1100999995.0
2007-01-29 10:20:00,97.051,97.063,96.976,97.033,1260199998.0
2007-01-29 10:25:00,97.041,97.077,97.006,97.056,1235100004.0
2007-01-29 10:30:00,97.072,97.087,97.03,97.056,1353499992.0
2007-01-29 10:35:00,97.04,97.092,97.024,97.088,1260000006.0
2007-01-29 10:40:00,97.064,97.137,97.064,97.119,1455999998.0
2007-01-29 10:45:00,97.112,97.163,97.088,97.125,1247199994.0
2007-01-29 10:50:00,97.137,97.169,97.114,97.157,1100099996.0
2007-01-29 10:55:00,97.154,97.161,97.096,97.111,1289499999.0
2007-01-29 11:00:00,97.091,97.131,97.074,97.131,1154299996.0
2007-01-29 11:05:00,97.135,97.15,97.063,97.069,1076499999.0
2007-01-29 11:10:00,97.07,97.102,97.045,97.08,1270099985.0
2007-01-29 11:15:00,97.073,97.103,97.05,97.064,1377499992.0
2007-01-29 11:20:00,97.07,97.082,97.031,97.031,1075400005.0
2007-01-29 11:25:00,97.05,97.068,97.008,97.035,1208099989.0
2007-01-29 11:30:00,97.034,97.055,97.004,97.02,1185199993.0
2007-01-29 11:35:00,97.009,97.041,96.993,97.033,1092100003.0
2007-01-29 11:40:00,97.024,97.097,97.005,97.082,1452800008.0
2007-01-29 11:45:00,97.103,97.126,97.074,97.1,1205499993.0
2007-01-29 11:50:00,97.08,97.099,97.049,97.061,1229100005.0
2007-01-29 11:55:00,97.083,97.085,97.045,97.065,1102199996.0
2007-01-29 12:00:00,97.082,97.09,97.037,97.09,1079699994.0
2007-01-29 12:05:00,97.068,97.12,97.064,97.096,1243299994.0
2007-01-29 12:10:00,97.092,97.152,97.087,97.138,1082999998.0
2007-01-29 12:15:00,97.145,97.171,97.113,97.127,1392300000.0
2007-01-29 12:20:00,97.139,97.145,97.096,97.124,1082699998.0
2007-01-29 12:25:00,97.129,97.147,97.101,97.147,1226299994.0
2007-01-29 12:30:00,97.114,97.138,97.067,97.087,1012999994.0
2007-01-29 12:35:00,97.068,97.1,97.064,97.082,961099996.0
2007-01-29 12:40:00,97.074,97.1,97.051,97.085,1201800000.0
2007-01-29 12:45:00,97.064,97.111,97.063,97.083,1391400002.0
2007-01-29 12:50:00,97.066,97.099,97.024,97.091,997799996.0
2007-01-29 12:55:00,97.088,97.115,97.058,97.07,1092300002.0
2007-01-29 13:00:00,97.082,97.112,97.054,97.095,1351699996.0
2007-01-29 13:05:00,97.086,97.112,97.066,97.072,1289299995.0
2007-01-29 13:10:00,97.094,97.104,97.057,97.083,1178100000.0
2007-01-29 13:15:00,97.069,97.138,97.053,97.104,1100999999.0
2007-01-29 13:20:00,97.115,97.138,97.084,97.09,1152699996.0
2007-01-29 13:25:00,97.089,97.143,97.078,97.138,1281699994.0
2007-01-29 13:30:00,97.126,97.143,97.09,97.117,1114099997.0
2007-01-29 13:35:00,97.134,97.171,97.131,97.155,1293100000.0
2007-01-29 13:40:00,97.158,97.202,97.147,97.158,1013099997.0
2007-01-29 13:45:00,97.146,97.166,97.077,97.092,1067999993.0
2007-01-29 13:50:00,97.094,97.15,97.083,97.135,1454099994.0
2007-01-29 13:55:00,97.156,97.156,97.088,97.135,1012500002.0
2007-01-29 14:00:00,97.116,97.182,97.1,97.169,1296699997.0
2007-01-29 14:05:00,97.17,97.17,97.123,97.154,1072400001.0
2007-01-29 14:10:00,97.17,97.186,97.132,97.178,1234199995.0
2007-01-29 14:15:00,97.153,97.194,97.149,97.149,1181699999.0
2007-01-29 14:20:00,97.171,97.228,97.146,97.212,1244900006.0
2007-01-29 14:25:00,97.226,97.255,97.207,97.225,1154599998.0
2007-01-29 14:30:00,97.227,97.249,97.175,97.209,1219599998.0
2007-01-29 14:35:00,97.217,97.236,97.178,97.221,992299993.0
2007-01-29 14:40:00,97.225,97.267,97.204,97.256,797799996.0
2007-01-29 14:45:00,97.246,97.29,97.231,97.24,905299988.0
2007-01-29 14:50:00,97.28,97.28,97.208,97.212,1209299991.0
2007-01-29 14:55:00,97.21,97.229,97.172,97.19,885700002.0
2007-01-29 15:00:00,97.199,97.213,97.175,97.185,1173099995.0
2007-01-29 15:05:00,97.187,97.229,97.174,97.213,645900001.0
2007-01-29 15:10:00,97.185,97.219,97.168,97.195,924100005.0
2007-01-29 15:15:00,97.201,97.233,97.189,97.219,1484000000.0
2007-01-29 15:20:00,97.203,97.225,97.131,97.201,1054599992.0
2007-01-29 15:25:00,97.184,97.203,97.125,97.152,969499998.0
2007-01-29 15:30:00,97.15,97.162,97.115,97.122,1148299996.0
2007-01-29 15:35:00,97.137,97.152,97.103,97.122,1084199996.0
2007-01-29 15:40:00,97.129,97.151,97.095,97.126,1117799996.0
2007-01-29 15:45:00,97.144,97.175,97.124,97.143,922799998.0
2007-01-29 15:50:00,97.158,97.186,97.126,97.152,964399995.0
2007-01-29 15:55:00,97.173,97.223,97.163,97.208,1177299999.0
2007-01-29 16:00:00,97.186,97.22,97.155,97.18,1280999985.0
2007-01-29 16:05:00,97.145,97.198,97.145,97.156,846999993.0
2007-01-29 16:10:00,97.167,97.222,97.152,97.195,1206499999.0
2007-01-29 16:15:00,97.196,97.196,97.114,97.173,1035899992.0
2007-01-29 16:20:00,97.176,97.196,97.15,97.15,1028999995.0
2007-01-29 16:25:00,97.159,97.183,97.137,97.17,1137799999.0
2007-01-29 16:30:00,97.16,97.176,97.047,97.067,1199399997.0
2007-01-29 16:35:00,97.094,97.151,97.075,97.089,1450299988.0
2007-01-29 16:40:00,97.072,97.121,97.038,97.087,1097399988.0
2007-01-29 16:45:00,97.1,97.129,97.077,97.1,1030999997.0
2007-01-29 16:50:00,97.124,97.161,97.092,97.161,1361999996.0
2007-01-29 16:55:00,97.163,97.173,97.117,97.121,1193099992.0
2007-01-29 17:00:00,97.121,97.148,97.094,97.105,910199996.0
2007-01-29 17:05:00,97.113,97.13,97.081,97.113,1144099997.0
2007-01-29 17:10:00,97.085,97.131,97.083,97.121,887699996.0
2007-01-29 17:15:00,97.134,97.165,97.118,97.126,1166600003.0
2007-01-29 17:20:00,97.133,97.164,97.099,97.099,1012900000.0
2007-01-29 17:25:00,97.128,97.148,97.08,97.139,1136299999.0
2007-01-29 17:30:00,97.122,97.156,97.111,97.122,1287400003.0
2007-01-29 17:35:00,97.118,97.136,97.091,97.102,1329599993.0
2007-01-29 17:40:00,97.111,97.117,97.06,97.09,1067499993.0
2007-01-29 17:45:00,97.098,97.127,97.077,97.093,1321700002.0
2007-01-29 17:50:00,97.084,97.137,97.08,97.115,1046799993.0
2007-01-29 17:55:00,97.127,97.146,97.094,97.12,1305399995.0
2007-01-29 18:00:00,97.132,97.3,97.132,97.25,7630799958.0
2007-01-29 18:05:00,97.24,97.27,97.167,97.2,9403999945.0
2007-01-29 18:10:00,97.23,97.26,97.143,97.24,5938999989.0
2007-01-29 18:15:00,97.23,97.23,97.14,97.15,6572899960.0
2007-01-29 18:20:00,97.157,97.192,97.143,97.17,9070499971.0
2007-01-29 18:25:00,97.18,97.187,97.138,97.165,7936299977.0
2007-01-29 18:30:00,97.15,97.21,97.135,97.16,8208499949.0
2007-01-29 18:35:00,97.142,97.176,97.124,97.136,5388299982.0
2007-01-29 18:40:00,97.151,97.175,97.134,97.134,5106399975.0
2007-01-29 18:45:00,97.152,97.164,97.128,97.139,3062499989.0
2007-01-29 18:50:00,97.126,97.166,97.111,97.153,6188099995.0
2007-01-29 18:55:00,97.153,97.201,97.122,97.161,4484499990.0
2007-01-29 19:00:00,97.166,97.303,97.166,97.252,2039599991.0
2007-01-29 19:05:00,97.26,97.268,97.22,97.248,5973699982.0
2007-01-29 19:10:00,97.251,97.267,97.203,97.232,1931499993.0
2007-01-29 19:15:00,97.241,97.241,97.113,97.152,4040299990.0
2007-01-29 19:20:00,97.165,97.195,97.134,97.187,4469399976.0
2007-01-29 19:25:00,97.179,97.189,97.149,97.169,5626299986.0
2007-01-29 19:30:00,97.202,97.215,97.167,97.188,4817199979.0
2007-01-29 19:35:00,97.193,97.212,97.151,97.202,3649299997.0
2007-01-29 19:40:00,97.196,97.214,97.17,97.189,4089799984.0
2007-01-29 19:45:00,97.166,97.198,97.154,97.184,3363900009.0
2007-01-29 19:50:00,97.186,97.205,97.168,97.173,3022799991.0
2007-01-29 19:55:00,97.181,97.19,97.146,97.18,3229099997.0
2007-01-29 20:00:00,97.18,97.199,97.156,97.192,2417699997.0
2007-01-29 20:05:00,97.19,97.197,97.156,97.18,3000899981.0
2007-01-29 20:10:00,97.186,97.2,97.146,97.18,4953599997.0
2007-01-29 20:15:00,97.18,97.205,97.162,97.176,4406199999.0
2007-01-29 20:20:00,97.177,97.199,97.156,97.175,4176299993.0
2007-01-29 20:25:00,97.155,97.25,97.131,97.25,4280499990.0
2007-01-29 20:30:00,97.175,97.191,97.14,97.142,4664599984.0
2007-01-29 20:35:00,97.165,97.229,97.154,97.223,4156699990.0
2007-01-29 20:40:00,97.22,97.245,97.202,97.21,5592999960.0
2007-01-29 20:45:00,97.219,97.232,97.186,97.208,5193999987.0
2007-01-29 20:50:00,97.223,97.253,97.198,97.248,4088900002.0
2007-01-29 20:55:00,97.233,97.261,97.211,97.255,7707899961.0
2007-01-29 21:00:00,97.28,97.28,97.236,97.252,3484400007.0
2007-01-29 21:05:00,97.26,97.279,97.234,97.248,2567399990.0
2007-01-29 21:10:00,97.267,97.289,97.238,97.287,3235999987.0
2007-01-29 21:15:00,97.285,97.285,97.24,97.265,4657999999.0
2007-01-29 21:20:00,97.272,97.284,97.219,97.278,6937099979.0
2007-01-29 21:25:00,97.271,97.283,97.231,97.249,3162399993.0
2007-01-29 21:30:00,97.254,97.28,97.228,97.245,2857599998.0
2007-01-29 21:35:00,97.274,97.276,97.217,97.245,1580899997.0
2007-01-29 21:40:00,97.223,97.256,97.201,97.241,3621599987.0
2007-01-29 21:45:00,97.243,97.263,97.22,97.244,3361499994.0
2007-01-29 21:50:00,97.232,97.26,97.217,97.255,2050400000.0
2007-01-29 21:55:00,97.238,97.279,97.233,97.27,1586299994.0
2007-01-29 22:00:00,97.264,97.293,97.243,97.259,3849400002.0
2007-01-29 22:05:00,97.256,97.278,97.228,97.228,1075799993.0
2007-01-29 22:10:00,97.214,97.271,97.209,97.254,1685599985.0
2007-01-29 22:15:00,97.27,97.276,97.229,97.242,1544699995.0
2007-01-29 22:20:00,97.264,97.264,97.224,97.234,1102200004.0
2007-01-29 22:25:00,97.232,97.258,97.151,97.173,1748500008.0
2007-01-29 22:30:00,97.16,97.179,97.121,97.142,1739199994.0
2007-01-29 22:35:00,97.166,97.166,97.111,97.119,1416799991.0
2007-01-29 22:40:00,97.133,97.133,97.069,97.091,2161299991.0
2007-01-29 22:45:00,97.103,97.128,97.064,97.097,2211399984.0
2007-01-29 22:50:00,97.12,97.13,97.058,97.115,1691300000.0
2007-01-29 22:55:00,97.115,97.163,97.059,97.094,1412999992.0
2007-01-29 23:00:00,97.11,97.153,97.078,97.132,1338800002.0
2007-01-29 23:05:00,97.13,97.155,97.121,97.132,870199992.0
2007-01-29 23:10:00,97.146,97.158,97.101,97.138,1003199997.0
2007-01-29 23:15:00,97.143,97.143,97.088,97.101,1027299995.0
2007-01-29 23:20:00,97.112,97.127,97.077,97.112,942399993.0
2007-01-29 23:25:00,97.121,97.158,97.105,97.123,1080299996.0
2007-01-29 23:30:00,97.128,97.14,97.083,97.123,1142899998.0
2007-01-29 23:35:00,97.123,97.135,97.091,97.11,1076500005.0
2007-01-29 23:40:00,97.107,97.135,97.08,97.123,949700001.0
2007-01-29 23:45:00,97.101,97.121,97.084,97.104,1159499996.0
2007-01-29 23:50:00,97.089,97.136,97.089,97.114,1329899992.0
2007-01-29 23:55:00,97.12,97.133,97.094,97.094,911699989.0
2007-01-30 00:00:00,97.112,97.112,97.036,97.11,1180499991.0
2007-01-30 00:05:00,97.11,97.136,97.064,97.125,1124600005.0
2007-01-30 00:10:00,97.102,97.159,97.099,97.154,1137200002.0
2007-01-30 00:15:00,97.134,97.161,97.117,97.149,958499996.0
2007-01-30 00:20:00,97.134,97.165,97.127,97.155,1198699999.0
2007-01-30 00:25:00,97.145,97.173,97.129,97.158,933300000.0
2007-01-30 00:30:00,97.148,97.18,97.109,97.142,1277099992.0
2007-01-30 00:35:00,97.132,97.168,97.105,97.168,1192399994.0
2007-01-30 00:40:00,97.178,97.191,97.147,97.179,1293300000.0
2007-01-30 00:45:00,97.156,97.176,97.123,97.158,1279000008.0
2007-01-30 00:50:00,97.158,97.183,97.123,97.142,1063499997.0
2007-01-30 00:55:00,97.122,97.156,97.113,97.142,1127199998.0
2007-01-30 01:00:00,97.128,97.161,97.124,97.13,815099994.0
2007-01-30 01:05:00,97.14,97.159,97.128,97.144,893999998.0
2007-01-30 01:10:00,97.133,97.15,97.098,97.108,1140899990.0
2007-01-30 01:15:00,97.128,97.145,97.102,97.128,1030200000.0
2007-01-30 01:20:00,97.134,97.185,97.111,97.173,1162099999.0
2007-01-30 01:25:00,97.172,97.229,97.159,97.17,909199982.0
2007-01-30 01:30:00,97.207,97.224,97.176,97.207,1210200011.0
2007-01-30 01:35:00,97.199,97.229,97.181,97.185,1065199998.0
2007-01-30 01:40:00,97.18,97.22,97.172,97.185,1096900004.0
2007-01-30 01:45:00,97.195,97.2,97.16,97.167,1297099996.0
2007-01-30 01:50:00,97.164,97.22,97.109,97.172,1239500003.0
2007-01-30 01:55:00,97.168,97.216,97.166,97.198,1451200000.0
2007-01-30 02:00:00,97.169,97.187,97.147,97.154,1403299988.0
2007-01-30 02:05:00,97.155,97.178,97.121,97.153,1462799991.0
2007-01-30 02:10:00,97.124,97.144,97.095,97.106,1122699999.0
2007-01-30 02:15:00,97.106,97.161,97.1,97.132,1215499997.0
2007-01-30 02:20:00,97.124,97.137,97.092,97.101,1048600005.0
2007-01-30 02:25:00,97.106,97.137,97.088,97.098,1371799989.0
2007-01-30 02:30:00,97.106,97.12,97.053,97.073,907899998.0
2007-01-30 02:35:00,97.079,97.084,97.008,97.039,1207699993.0
2007-01-30 02:40:00,97.019,97.047,96.962,96.979,1148099995.0
2007-01-30 02:45:00,96.985,97.035,96.961,97.014,1029599998.0
2007-01-30 02:50:00,97.025,97.037,96.98,97.007,1103599994.0
2007-01-30 02:55:00,96.998,97.048,96.989,97.028,1125899995.0
2007-01-30 03:00:00,97.034,97.097,97.025,97.071,1308499993.0
2007-01-30 03:05:00,97.08,97.098,97.056,97.098,1142300002.0
2007-01-30 03:10:00,97.079,97.101,97.054,97.064,1402100000.0
2007-01-30 03:15:00,97.059,97.078,97.024,97.024,899900004.0
2007-01-30 03:20:00,97.046,97.077,97.029,97.054,1141299999.0
2007-01-30 03:25:00,97.058,97.076,97.022,97.057,1286099997.0
2007-01-30 03:30:00,97.051,97.065,97.024,97.046,1054999992.0
2007-01-30 03:35:00,97.044,97.08,97.027,97.049,945100001.0
2007-01-30 03:40:00,97.065,97.102,97.042,97.089,1059599994.0
2007-01-30 03:45:00,97.092,97.103,97.07,97.101,1408499994.0
2007-01-30 03:50:00,97.098,97.122,97.086,97.1,1122500003.0
2007-01-30 03:55:00,97.106,97.15,97.101,97.15,1034699996.0
2007-01-30 04:00:00,97.145,97.152,97.104,97.104,927199992.0
2007-01-30 04:05:00,97.111,97.14,97.093,97.101,1316199999.0
2007-01-30 04:10:00,97.102,97.129,97.089,97.097,1030499999.0
2007-01-30 04:15:00,97.107,97.136,97.083,97.136,881899996.0
2007-01-30 04:20:00,97.123,97.142,97.1,97.133,1244600002.0
2007-01-30 04:25:00,97.132,97.15,97.115,97.134,1009499990.0
2007-01-30 04:30:00,97.121,97.144,97.11,97.126,926899994.0
2007-01-30 04:35:00,97.13,97.152,97.099,97.134,856100003.0
2007-01-30 04:40:00,97.137,97.152,97.112,97.143,1056200003.0
2007-01-30 04:45:00,97.152,97.154,97.102,97.145,940999998.0
2007-01-30 04:50:00,97.143,97.154,97.108,97.135,1255199998.0
2007-01-30 04:55:00,97.133,97.158,97.115,97.131,536700000.0
2007-01-30 05:00:00,97.145,97.166,97.116,97.142,929400004.0
2007-01-30 05:05:00,97.139,97.169,97.127,97.156,803199992.0
2007-01-30 05:10:00,97.154,97.163,97.125,97.138,1254099992.0
2007-01-30 05:15:00,97.156,97.163,97.126,97.136,1270100008.0
2007-01-30 05:20:00,97.133,97.167,97.129,97.15,988099997.0
2007-01-30 05:25:00,97.155,97.181,97.14,97.161,1177799996.0
2007-01-30 05:30:00,97.149,97.221,97.149,97.212,1300700002.0
2007-01-30 05:35:00,97.194,97.215,97.173,97.205,1002899987.0
2007-01-30 05:40:00,97.186,97.24,97.177,97.202,685799989.0
2007-01-30 05:45:00,97.225,97.229,97.157,97.204,1026100004.0
2007-01-30 05:50:00,97.22,97.237,97.197,97.208,1101900002.0
2007-01-30 05:55:00,97.184,97.23,97.184,97.202,687399999.0
2007-01-30 06:00:00,97.218,97.251,97.192,97.239,1101699996.0
2007-01-30 06:05:00,97.213,97.247,97.206,97.24,1324999996.0
2007-01-30 06:10:00,97.215,97.267,97.213,97.255,1123899998.0
2007-01-30 06:15:00,97.252,97.265,97.216,97.226,1054800000.0
2007-01-30 06:20:00,97.247,97.265,97.213,97.241,634600000.0
2007-01-30 06:25:00,97.26,97.273,97.217,97.242,1203300000.0
2007-01-30 06:30:00,97.228,97.244,97.173,97.173,817599993.0
2007-01-30 06:35:00,97.183,97.205,97.165,97.179,594700001.0
2007-01-30 06:40:00,97.183,97.233,97.183,97.221,917499998.0
2007-01-30 06:45:00,97.19,97.237,97.19,97.212,786099996.0
2007-01-30 06:50:00,97.233,97.256,97.211,97.256,944800008.0
2007-01-30 06:55:00,97.259,97.265,97.223,97.229,1146799999.0
2007-01-30 07:00:00,97.214,97.232,97.201,97.208,1043199993.0
2007-01-30 07:05:00,97.209,97.209,97.149,97.181,819099998.0
2007-01-30 07:10:00,97.204,97.218,97.178,97.213,1283499996.0
2007-01-30 07:15:00,97.199,97.216,97.18,97.211,929700007.0
2007-01-30 07:20:00,97.21,97.224,97.187,97.19,986399992.0
2007-01-30 07:25:00,97.174,97.223,97.171,97.215,1174999994.0
2007-01-30 07:30:00,97.204,97.228,97.181,97.228,991299999.0
2007-01-30 07:35:00,97.231,97.237,97.199,97.207,1318700006.0
2007-01-30 07:40:00,97.212,97.242,97.208,97.239,788600000.0
2007-01-30 07:45:00,97.23,97.242,97.187,97.187,1067800002.0
2007-01-30 07:50:00,97.193,97.205,97.168,97.189,928399998.0
2007-01-30 07:55:00,97.194,97.207,97.163,97.175,905099999.0
2007-01-30 08:00:00,97.18,97.207,97.17,97.192,776900000.0
2007-01-30 08:05:00,97.193,97.214,97.166,97.19,1048399995.0
2007-01-30 08:10:00,97.19,97.198,97.154,97.155,1003099989.0
2007-01-30 08:15:00,97.171,97.197,97.144,97.187,1090900003.0
2007-01-30 08:20:00,97.183,97.183,97.136,97.158,979500000.0
2007-01-30 08:25:00,97.147,97.219,97.147,97.206,1298999996.0
2007-01-30 08:30:00,97.195,97.214,97.14,97.144,966099992.0
2007-01-30 08:35:00,97.145,97.158,97.083,97.12,1169599995.0
2007-01-30 08:40:00,97.114,97.141,97.08,97.099,1195399995.0
2007-01-30 08:45:00,97.126,97.177,97.114,97.158,1277499993.0
2007-01-30 08:50:00,97.16,97.168,97.105,97.109,1215899991.0
2007-01-30 08:55:00,97.119,97.132,97.078,97.124,1062800004.0
2007-01-30 09:00:00,97.137,97.157,97.091,97.091,1146100000.0
2007-01-30 09:05:00,97.091,97.109,97.058,97.099,1175599993.0
2007-01-30 09:10:00,97.088,97.137,97.071,97.128,971799999.0
2007-01-30 09:15:00,97.123,97.216,97.123,97.206,1178499996.0
2007-01-30 09:20:00,97.176,97.195,97.141,97.177,1079599990.0
2007-01-30 09:25:00,97.181,97.19,97.14,97.16,1185599993.0
2007-01-30 09:30:00,97.161,97.161,97.091,97.15,1006099999.0
2007-01-30 09:35:00,97.127,97.287,97.124,97.273,1161099993.0
2007-01-30 09:40:00,97.269,97.295,97.206,97.251,1213000009.0
2007-01-30 09:45:00,97.257,97.31,97.244,97.281,919699999.0
2007-01-30 09:50:00,97.266,97.306,97.25,97.274,1104000004.0
2007-01-30 09:55:00,97.259,97.297,97.194,97.217,1269599994.0
2007-01-30 10:00:00,97.241,97.256,97.17,97.239,1390899998.0
2007-01-30 10:05:00,97.218,97.29,97.199,97.265,1158199992.0
2007-01-30 10:10:00,97.26,97.261,97.201,97.214,1023099993.0
2007-01-30 10:15:00,97.214,97.236,97.182,97.208,1554199998.0
2007-01-30 10:20:00,97.2,97.273,97.184,97.255,1081499994.0
2007-01-30 10:25:00,97.242,97.307,97.23,97.28,1110099998.0
2007-01-30 10:30:00,97.274,97.312,97.248,97.283,1199399991.0
2007-01-30 10:35:00,97.265,97.282,97.225,97.241,1338799997.0
2007-01-30 10:40:00,97.248,97.302,97.232,97.29,1409300000.0
2007-01-30 10:45:00,97.298,97.303,97.257,97.267,1103899993.0
2007-01-30 10:50:00,97.301,97.324,97.252,97.293,969900000.0
2007-01-30 10:55:00,97.305,97.338,97.263,97.263,1284699995.0
2007-01-30 11:00:00,97.268,97.301,97.252,97.266,1021199995.0
2007-01-30 11:05:00,97.271,97.281,97.198,97.241,1155699997.0
2007-01-30 11:10:00,97.243,97.264,97.206,97.228,1258999996.0
2007-01-30 11:15:00,97.226,97.237,97.195,97.218,1134199994.0
2007-01-30 11:20:00,97.226,97.252,97.193,97.234,1112899991.0
2007-01-30 11:25:00,97.239,97.26,97.202,97.232,1238199999.0
2007-01-30 11:30:00,97.226,97.268,97.217,97.265,1321299991.0
2007-01-30 11:35:00,97.257,97.274,97.226,97.25,986299990.0
2007-01-30 11:40:00,97.241,97.241,97.16,97.182,1283699995.0
2007-01-30 11:45:00,97.158,97.191,97.127,97.168,1594099987.0
2007-01-30 11:50:00,97.157,97.192,97.149,97.157,1201299993.0
2007-01-30 11:55:00,97.155,97.188,97.152,97.155,1368899995.0
2007-01-30 12:00:00,97.169,97.207,97.134,97.194,1021899996.0
2007-01-30 12:05:00,97.201,97.203,97.16,97.175,1137099994.0
2007-01-30 12:10:00,97.157,97.185,97.143,97.178,1224299990.0
2007-01-30 12:15:00,97.182,97.183,97.137,97.137,1174199999.0
2007-01-30 12:20:00,97.136,97.198,97.122,97.191,1062600001.0
2007-01-30 12:25:00,97.182,97.229,97.159,97.221,1207700002.0
2007-01-30 12:30:00,97.184,97.235,97.184,97.211,956199994.0
2007-01-30 12:35:00,97.222,97.277,97.205,97.262,1201400002.0
2007-01-30 12:40:00,97.259,97.27,97.183,97.213,955699998.0
2007-01-30 12:45:00,97.195,97.232,97.182,97.224,1611399991.0
2007-01-30 12:50:00,97.226,97.264,97.199,97.208,1158099999.0
2007-01-30 12:55:00,97.225,97.259,97.181,97.202,1275599997.0
2007-01-30 13:00:00,97.214,97.248,97.176,97.213,1242800003.0
2007-01-30 13:05:00,97.215,97.259,97.209,97.245,1164400002.0
2007-01-30 13:10:00,97.23,97.264,97.201,97.244,1191699988.0
2007-01-30 13:15:00,97.235,97.258,97.166,97.225,1240100003.0
2007-01-30 13:20:00,97.232,97.234,97.144,97.218,1358399988.0
2007-01-30 13:25:00,97.194,97.227,97.18,97.213,1062899994.0
2007-01-30 13:30:00,97.228,97.245,97.192,97.24,1163799999.0
2007-01-30 13:35:00,97.242,97.251,97.2,97.224,1005999999.0
2007-01-30 13:40:00,97.23,97.253,97.194,97.194,858100005.0
2007-01-30 13:45:00,97.205,97.224,97.178,97.201,1227599986.0
2007-01-30 13:50:00,97.21,97.23,97.166,97.21,1335599992.0
2007-01-30 13:55:00,97.203,97.223,97.186,97.205,1211999991.0
2007-01-30 14:00:00,97.191,97.239,97.179,97.22,1232799986.0
2007-01-30 14:05:00,97.206,97.238,97.193,97.217,1022099992.0
2007-01-30 14:10:00,97.211,97.226,97.157,97.169,910699993.0
2007-01-30 14:15:00,97.144,97.236,97.144,97.222,972399998.0
2007-01-30 14:20:00,97.235,97.255,97.202,97.215,1013699996.0
2007-01-30 14:25:00,97.238,97.257,97.209,97.243,1049899995.0
2007-01-30 14:30:00,97.238,97.267,97.196,97.258,987899989.0
2007-01-30 14:35:00,97.264,97.273,97.222,97.243,1161199993.0
2007-01-30 14:40:00,97.282,97.318,97.243,97.318,859799997.0
2007-01-30 14:45:00,97.297,97.352,97.294,97.311,1093099992.0
2007-01-30 14:50:00,97.317,97.377,97.305,97.359,1367599998.0
2007-01-30 14:55:00,97.364,97.384,97.29,97.318,1199899992.0
2007-01-30 15:00:00,97.335,97.337,97.296,97.31,1142500004.0
2007-01-30 15:05:00,97.297,97.324,97.279,97.306,701099994.0
2007-01-30 15:10:00,97.311,97.313,97.257,97.26,904700000.0
2007-01-30 15:15:00,97.283,97.309,97.261,97.287,1603099990.0
2007-01-30 15:20:00,97.296,97.327,97.259,97.313,1142100005.0
2007-01-30 15:25:00,97.315,97.323,97.268,97.297,1050299997.0
2007-01-30 15:30:00,97.298,97.332,97.279,97.314,1088799994.0
2007-01-30 15:35:00,97.342,97.399,97.328,97.346,1142500002.0
2007-01-30 15:40:00,97.342,97.358,97.299,97.321,949699986.0
2007-01-30 15:45:00,97.31,97.348,97.307,97.342,1237600000.0
2007-01-30 15:50:00,97.326,97.358,97.306,97.324,1250599991.0
2007-01-30 15:55:00,97.344,97.384,97.334,97.377,1079599994.0
2007-01-30 16:00:00,97.355,97.383,97.329,97.329,1003699991.0
2007-01-30 16:05:00,97.348,97.393,97.333,97.381,737500002.0
2007-01-30 16:10:00,97.371,97.393,97.316,97.352,994699993.0
2007-01-30 16:15:00,97.361,97.366,97.301,97.354,1382700001.0
2007-01-30 16:20:00,97.353,97.381,97.327,97.381,1077499996.0
2007-01-30 16:25:00,97.37,97.387,97.339,97.339,849499998.0
2007-01-30 16:30:00,97.361,97.361,97.297,97.303,930299998.0
2007-01-30 16:35:00,97.305,97.344,97.3,97.329,1052999997.0
2007-01-30 16:40:00,97.344,97.344,97.294,97.294,1071100006.0
2007-01-30 16:45:00,97.307,97.326,97.255,97.287,954999999.0
2007-01-30 16:50:00,97.27,97.285,97.229,97.229,1008099994.0
2007-01-30 16:55:00,97.23,97.237,97.167,97.177,1012099998.0
2007-01-30 17:00:00,97.125,97.192,97.124,97.158,1032899994.0
2007-01-30 17:05:00,97.185,97.228,97.174,97.186,1377100006.0
2007-01-30 17:10:00,97.196,97.236,97.177,97.199,1241299993.0
2007-01-30 17:15:00,97.197,97.207,97.13,97.131,1175800002.0
2007-01-30 17:20:00,97.127,97.148,97.09,97.146,1216199997.0
2007-01-30 17:25:00,97.126,97.143,97.07,97.078,1091099994.0
2007-01-30 17:30:00,97.08,97.109,97.06,97.072,1264700002.0
2007-01-30 17:35:00,97.048,97.096,97.041,97.071,1247999993.0
2007-01-30 17:40:00,97.065,97.119,97.065,97.118,1127099994.0
2007-01-30 17:45:00,97.105,97.118,97.06,97.06,1050199994.0
2007-01-30 17:50:00,97.079,97.083,97.034,97.054,1014299998.0
2007-01-30 17:55:00,97.065,97.065,96.977,96.988,1111199991.0
2007-01-30 18:00:00,96.969,97.11,96.954,97.09,8488600021.0
2007-01-30 18:05:00,97.08,97.08,96.953,97.038,9806099992.0
2007-01-30 18:10:00,97.041,97.12,97.005,97.1,7191399995.0
2007-01-30 18:15:00,97.11,97.11,96.997,97.023,6856500020.0
2007-01-30 18:20:00,97.02,97.09,97.002,97.08,7322899995.0
2007-01-30 18:25:00,97.057,97.112,97.035,97.095,8227699977.0
2007-01-30 18:30:00,97.095,97.107,97.059,97.09,6015399970.0
2007-01-30 18:35:00,97.097,97.124,97.073,97.119,5580699989.0
2007-01-30 18:40:00,97.121,97.138,97.053,97.068,5224599995.0
2007-01-30 18:45:00,97.061,97.082,97.031,97.057,2898899990.0
2007-01-30 18:50:00,97.051,97.099,97.031,97.09,6109599982.0
2007-01-30 18:55:00,97.097,97.101,97.062,97.092,4600399983.0
2007-01-30 19:00:00,97.078,97.102,97.061,97.075,1890799997.0
2007-01-30 19:05:00,97.088,97.095,97.045,97.073,5518899996.0
2007-01-30 19:10:00,97.088,97.112,97.065,97.098,1883499984.0
2007-01-30 19:15:00,97.111,97.116,97.079,97.083,4280699986.0
2007-01-30 19:20:00,97.077,97.095,97.055,97.088,4333499980.0
2007-01-30 19:25:00,97.089,97.098,97.056,97.085,6116999978.0
2007-01-30 19:30:00,97.09,97.107,97.063,97.08,4416999977.0
2007-01-30 19:35:00,97.091,97.105,97.053,97.092,3314999987.0
2007-01-30 19:40:00,97.067,97.116,97.056,97.071,4460499989.0
2007-01-30 19:45:00,97.077,97.109,97.068,97.104,2995299993.0
2007-01-30 19:50:00,97.102,97.11,97.062,97.094,3319800001.0
2007-01-30 19:55:00,97.094,97.11,97.06,97.09,3105099987.0
2007-01-30 20:00:00,97.097,97.148,97.097,97.114,2601199987.0
2007-01-30 20:05:00,97.119,97.14,97.084,97.122,2613899996.0
2007-01-30 20:10:00,97.114,97.133,97.074,97.125,5150999999.0
2007-01-30 20:15:00,97.113,97.155,97.111,97.136,4087599986.0
2007-01-30 20:20:00,97.125,97.146,97.095,97.146,4463499992.0
2007-01-30 20:25:00,97.15,97.162,97.113,97.121,2435099988.0
2007-01-30 20:30:00,97.145,97.164,97.124,97.154,5194999988.0
2007-01-30 20:35:00,97.156,97.186,97.135,97.167,3943699995.0
2007-01-30 20:40:00,97.185,97.197,97.134,97.162,5445099986.0
2007-01-30 20:45:00,97.144,97.171,97.137,97.165,4748099994.0
2007-01-30 20:50:00,97.155,97.183,97.132,97.168,4403299957.0
2007-01-30 20:55:00,97.178,97.191,97.09,97.149,7554299987.0
2007-01-30 21:00:00,97.164,97.173,97.128,97.153,6140399981.0
2007-01-30 21:05:00,97.132,97.165,97.127,97.132,2379899994.0
2007-01-30 21:10:00,97.15,97.162,97.125,97.148,3293699977.0
2007-01-30 21:15:00,97.144,97.158,97.096,97.115,4708899987.0
2007-01-30 21:20:00,97.113,97.127,97.081,97.118,6714899967.0
2007-01-30 21:25:00,97.094,97.125,97.086,97.103,3102899992.0
2007-01-30 21:30:00,97.121,97.126,97.052,97.052,2838199985.0
2007-01-30 21:35:00,97.08,97.106,97.058,97.086,1901600004.0
2007-01-30 21:40:00,97.08,97.102,97.051,97.083,3523500002.0
2007-01-30 21:45:00,97.066,97.108,97.058,97.076,3201899984.0
2007-01-30 21:50:00,97.083,97.11,97.07,97.096,1536099995.0
2007-01-30 21:55:00,97.105,97.127,97.083,97.108,1836900000.0
2007-01-30 22:00:00,97.097,97.132,97.058,97.085,3689599998.0
2007-01-30 22:05:00,97.086,97.098,97.062,97.088,1260700002.0
2007-01-30 22:10:00,97.095,97.106,97.057,97.072,1348200004.0
2007-01-30 22:15:00,97.065,97.102,97.054,97.06,1521300004.0
2007-01-30 22:20:00,97.072,97.095,97.065,97.087,1155899994.0
2007-01-30 22:25:00,97.068,97.088,97.04,97.065,1942699981.0
2007-01-30 22:30:00,97.073,97.099,97.052,97.09,1927199993.0
2007-01-30 22:35:00,97.091,97.1,97.065,97.078,1535400002.0
2007-01-30 22:40:00,97.096,97.122,97.08,97.081,2132800012.0
2007-01-30 22:45:00,97.106,97.126,97.067,97.101,2031999998.0
2007-01-30 22:50:00,97.1,97.115,97.051,97.085,1765399982.0
2007-01-30 22:55:00,97.086,97.106,97.027,97.037,1520600004.0
2007-01-30 23:00:00,97.093,97.108,97.057,97.084,742299998.0
2007-01-30 23:05:00,97.083,97.108,97.062,97.085,1119999995.0
2007-01-30 23:10:00,97.103,97.112,97.078,97.105,972799994.0
2007-01-30 23:15:00,97.109,97.125,97.08,97.093,960499997.0
2007-01-30 23:20:00,97.1,97.144,97.093,97.126,1074499991.0
2007-01-30 23:25:00,97.112,97.135,97.1,97.108,964799996.0
2007-01-30 23:30:00,97.125,97.127,97.086,97.126,1247400004.0
2007-01-30 23:35:00,97.112,97.145,97.081,97.135,1226400005.0
2007-01-30 23:40:00,97.133,97.145,97.105,97.128,1184899994.0
2007-01-30 23:45:00,97.13,97.168,97.118,97.133,896899998.0
2007-01-30 23:50:00,97.145,97.157,97.119,97.125,1085999993.0
2007-01-30 23:55:00,97.111,97.166,97.111,97.164,881899998.0
2007-01-31 00:00:00,97.138,97.158,97.096,97.133,1227699999.0
2007-01-31 00:05:00,97.119,97.172,97.11,97.152,1122099989.0
2007-01-31 00:10:00,97.152,97.196,97.151,97.166,1137700003.0
2007-01-31 00:15:00,97.169,97.205,97.148,97.185,860700000.0
2007-01-31 00:20:00,97.203,97.223,97.17,97.194,1182799999.0
2007-01-31 00:25:00,97.188,97.223,97.162,97.213,1016699996.0
2007-01-31 00:30:00,97.217,97.228,97.157,97.18,1172600000.0
2007-01-31 00:35:00,97.195,97.212,97.171,97.198,954800004.0
2007-01-31 00:40:00,97.198,97.225,97.188,97.188,852599993.0
2007-01-31 00:45:00,97.192,97.226,97.176,97.207,1102600004.0
2007-01-31 00:50:00,97.201,97.239,97.188,97.213,1011000007.0
2007-01-31 00:55:00,97.217,97.24,97.191,97.21,1204099989.0
2007-01-31 01:00:00,97.2,97.215,97.174,97.21,1156200003.0
2007-01-31 01:05:00,97.208,97.216,97.177,97.195,1168000001.0
2007-01-31 01:10:00,97.198,97.22,97.176,97.197,1238099994.0
2007-01-31 01:15:00,97.215,97.24,97.194,97.226,1234200003.0
2007-01-31 01:20:00,97.218,97.245,97.197,97.228,1167499990.0
2007-01-31 01:25:00,97.218,97.253,97.203,97.24,1021199992.0
2007-01-31 01:30:00,97.234,97.252,97.195,97.211,1059000007.0
2007-01-31 01:35:00,97.195,97.217,97.169,97.174,960299991.0
2007-01-31 01:40:00,97.166,97.188,97.15,97.183,733099997.0
2007-01-31 01:45:00,97.171,97.195,97.133,97.149,1371300002.0
2007-01-31 01:50:00,97.165,97.176,97.125,97.175,1335499999.0
2007-01-31 01:55:00,97.163,97.188,97.142,97.175,1588399991.0
2007-01-31 02:00:00,97.172,97.192,97.138,97.181,792399994.0
2007-01-31 02:05:00,97.159,97.184,97.093,97.124,1289200010.0
2007-01-31 02:10:00,97.131,97.14,97.093,97.109,1086799993.0
2007-01-31 02:15:00,97.126,97.138,97.085,97.125,1132299996.0
2007-01-31 02:20:00,97.105,97.13,97.092,97.12,954499997.0
2007-01-31 02:25:00,97.114,97.136,97.087,97.123,878699999.0
2007-01-31 02:30:00,97.113,97.138,97.086,97.107,1148299995.0
2007-01-31 02:35:00,97.115,97.129,97.091,97.104,959099990.0
2007-01-31 02:40:00,97.104,97.154,97.102,97.137,1258599997.0
2007-01-31 02:45:00,97.126,97.157,97.119,97.138,909999999.0
2007-01-31 02:50:00,97.124,97.153,97.109,97.153,931599998.0
2007-01-31 02:55:00,97.144,97.166,97.125,97.155,1084699999.0
2007-01-31 03:00:00,97.141,97.165,97.113,97.137,1187699999.0
2007-01-31 03:05:00,97.141,97.185,97.13,97.15,980700000.0
2007-01-31 03:10:00,97.146,97.161,97.113,97.13,1102599999.0
2007-01-31 03:15:00,97.097,97.126,97.082,97.105,900499999.0
2007-01-31 03:20:00,97.105,97.106,97.07,97.079,948600003.0
2007-01-31 03:25:00,97.097,97.097,97.036,97.062,1002300002.0
2007-01-31 03:30:00,97.057,97.095,97.041,97.047,1148100002.0
2007-01-31 03:35:00,97.056,97.108,97.056,97.079,1191199994.0
2007-01-31 03:40:00,97.055,97.095,97.026,97.09,1177399987.0
2007-01-31 03:45:00,97.083,97.126,97.052,97.126,1271499986.0
2007-01-31 03:50:00,97.114,97.126,97.072,97.103,1219100002.0
2007-01-31 03:55:00,97.107,97.154,97.107,97.136,578499998.0
2007-01-31 04:00:00,97.093,97.129,97.073,97.113,1013999989.0
2007-01-31 04:05:00,97.097,97.12,97.063,97.091,1243900000.0
2007-01-31 04:10:00,97.115,97.162,97.089,97.121,907199997.0
2007-01-31 04:15:00,97.117,97.151,97.104,97.136,955700003.0
2007-01-31 04:20:00,97.115,97.154,97.095,97.124,1076099998.0
2007-01-31 04:25:00,97.111,97.127,97.083,97.1,1013799992.0
2007-01-31 04:30:00,97.098,97.109,97.068,97.068,1047100006.0
2007-01-31 04:35:00,97.078,97.103,97.067,97.091,985600005.0
2007-01-31 04:40:00,97.092,97.106,97.068,97.096,1141099994.0
2007-01-31 04:45:00,97.101,97.104,97.066,97.066,1283499986.0
2007-01-31 04:50:00,97.073,97.105,97.06,97.077,875200000.0
2007-01-31 04:55:00,97.071,97.101,97.064,97.084,791700002.0
2007-01-31 05:00:00,97.069,97.069,97.014,97.063,1063500001.0
2007-01-31 05:05:00,97.058,97.074,97.031,97.05,991099990.0
2007-01-31 05:10:00,97.05,97.068,96.994,97.039,886999994.0
2007-01-31 05:15:00,97.037,97.045,97.01,97.029,912399996.0
2007-01-31 05:20:00,97.024,97.04,96.981,97.005,694399993.0
2007-01-31 05:25:00,97.013,97.024,96.986,97.016,778199999.0
2007-01-31 05:30:00,96.985,97.018,96.985,97.006,1095400007.0
2007-01-31 05:35:00,97.023,97.043,96.995,97.035,1053700000.0
2007-01-31 05:40:00,97.022,97.047,97.007,97.032,987699999.0
2007-01-31 05:45:00,97.033,97.039,96.971,97.025,986499994.0
2007-01-31 05:50:00,97.005,97.03,96.989,97.005,1091799994.0
2007-01-31 05:55:00,96.989,97.055,96.989,97.047,988699999.0
2007-01-31 06:00:00,97.029,97.052,97.01,97.046,762200002.0
2007-01-31 06:05:00,97.04,97.049,97.001,97.04,1059400004.0
2007-01-31 06:10:00,97.035,97.038,96.992,96.997,1161199996.0
2007-01-31 06:15:00,96.99,97.037,96.99,97.01,1159399987.0
2007-01-31 06:20:00,97.034,97.043,97.007,97.025,463800000.0
2007-01-31 06:25:00,97.001,97.053,97.001,97.027,1108799990.0
2007-01-31 06:30:00,97.04,97.056,97.019,97.027,812699992.0
2007-01-31 06:35:00,97.034,97.051,97.006,97.015,832799991.0
2007-01-31 06:40:00,97.018,97.038,96.995,97.027,974800001.0
2007-01-31 06:45:00,97.009,97.039,96.998,97.02,973199995.0
2007-01-31 06:50:00,97.01,97.045,96.995,97.017,856500001.0
2007-01-31 06:55:00,97.03,97.043,97.005,97.022,1116200000.0
2007-01-31 07:00:00,97.007,97.03,97.0,97.015,951799994.0
2007-01-31 07:05:00,97.015,97.033,96.993,97.009,831299994.0
2007-01-31 07:10:00,97.023,97.04,96.992,97.035,1219099994.0
2007-01-31 07:15:00,97.035,97.035,96.988,96.994,946399999.0
2007-01-31 07:20:00,97.014,97.02,96.981,97.02,1461799996.0
2007-01-31 07:25:00,97.023,97.032,96.977,97.015,1178299998.0
2007-01-31 07:30:00,96.995,97.017,96.955,96.994,734499998.0
2007-01-31 07:35:00,96.98,97.006,96.968,96.994,1281299993.0
2007-01-31 07:40:00,96.996,97.008,96.969,96.981,1183199992.0
2007-01-31 07:45:00,96.981,96.992,96.954,96.969,938400004.0
2007-01-31 07:50:00,96.956,96.969,96.917,96.921,947899999.0
2007-01-31 07:55:00,96.921,96.936,96.888,96.901,956300008.0
2007-01-31 08:00:00,96.86,96.882,96.78,96.815,866699993.0
2007-01-31 08:05:00,96.811,96.812,96.743,96.788,1185999994.0
2007-01-31 08:10:00,96.749,96.798,96.727,96.782,943199995.0
2007-01-31 08:15:00,96.795,96.809,96.716,96.727,1004900000.0
2007-01-31 08:20:00,96.739,96.806,96.713,96.784,1295499992.0
2007-01-31 08:25:00,96.768,96.818,96.768,96.768,1215999998.0
2007-01-31 08:30:00,96.778,96.813,96.759,96.805,1040400000.0
2007-01-31 08:35:00,96.801,96.845,96.801,96.831,1309199986.0
2007-01-31 08:40:00,96.835,96.863,96.82,96.856,1138199994.0
2007-01-31 08:45:00,96.877,96.886,96.832,96.873,1065299995.0
2007-01-31 08:50:00,96.851,96.878,96.818,96.828,1088400000.0
2007-01-31 08:55:00,96.824,96.858,96.776,96.776,1194599995.0
2007-01-31 09:00:00,96.755,96.769,96.686,96.727,1255499993.0
2007-01-31 09:05:00,96.72,96.735,96.665,96.714,1212199992.0
2007-01-31 09:10:00,96.702,96.724,96.669,96.683,1016200003.0
2007-01-31 09:15:00,96.696,96.72,96.682,96.701,1077800002.0
2007-01-31 09:20:00,96.717,96.717,96.658,96.673,1175299988.0
2007-01-31 09:25:00,96.693,96.698,96.622,96.639,1450299991.0
2007-01-31 09:30:00,96.617,96.656,96.554,96.656,921999989.0
2007-01-31 09:35:00,96.632,96.677,96.611,96.661,1419100002.0
2007-01-31 09:40:00,96.691,96.707,96.646,96.68,1415200005.0
2007-01-31 09:45:00,96.654,96.692,96.639,96.66,1335500001.0
2007-01-31 09:50:00,96.678,96.74,96.657,96.736,1010600003.0
2007-01-31 09:55:00,96.714,96.745,96.695,96.719,1428400001.0
2007-01-31 10:00:00,96.696,96.727,96.679,96.684,1064699994.0
2007-01-31 10:05:00,96.658,96.715,96.646,96.672,1313899996.0
2007-01-31 10:10:00,96.632,96.674,96.612,96.631,1211800001.0
2007-01-31 10:15:00,96.637,96.655,96.602,96.654,949699994.0
2007-01-31 10:20:00,96.655,96.686,96.625,96.652,1459200010.0
2007-01-31 10:25:00,96.663,96.703,96.648,96.687,947999995.0
2007-01-31 10:30:00,96.661,96.69,96.596,96.596,1222799998.0
2007-01-31 10:35:00,96.589,96.61,96.541,96.568,1208199996.0
2007-01-31 10:40:00,96.545,96.575,96.505,96.515,1227099994.0
2007-01-31 10:45:00,96.526,96.665,96.521,96.646,1219100008.0
2007-01-31 10:50:00,96.667,96.72,96.635,96.685,819999994.0
2007-01-31 10:55:00,96.706,96.746,96.671,96.687,1212700002.0
2007-01-31 11:00:00,96.661,96.661,96.528,96.534,858999993.0
2007-01-31 11:05:00,96.522,96.585,96.522,96.585,1482599992.0
2007-01-31 11:10:00,96.576,96.6,96.551,96.576,1277000003.0
2007-01-31 11:15:00,96.578,96.626,96.575,96.615,1460899994.0
2007-01-31 11:20:00,96.596,96.625,96.561,96.581,1281100001.0
2007-01-31 11:25:00,96.603,96.641,96.581,96.622,908099995.0
2007-01-31 11:30:00,96.617,96.655,96.594,96.609,1395000006.0
2007-01-31 11:35:00,96.605,96.633,96.569,96.605,1456799993.0
2007-01-31 11:40:00,96.602,96.632,96.567,96.625,1089999992.0
2007-01-31 11:45:00,96.617,96.679,96.602,96.643,1381699993.0
2007-01-31 11:50:00,96.636,96.694,96.636,96.68,1415600000.0
2007-01-31 11:55:00,96.663,96.693,96.637,96.672,1174000003.0
2007-01-31 12:00:00,96.649,96.672,96.612,96.646,1299199997.0
2007-01-31 12:05:00,96.629,96.671,96.625,96.652,1266300003.0
2007-01-31 12:10:00,96.663,96.672,96.629,96.66,1285899991.0
2007-01-31 12:15:00,96.642,96.691,96.62,96.668,1276200003.0
2007-01-31 12:20:00,96.652,96.677,96.622,96.659,1314000004.0
2007-01-31 12:25:00,96.675,96.736,96.651,96.721,1423899997.0
2007-01-31 12:30:00,96.718,96.82,96.718,96.782,1139100000.0
2007-01-31 12:35:00,96.767,96.825,96.76,96.78,1291899992.0
2007-01-31 12:40:00,96.782,96.817,96.772,96.796,893800000.0
2007-01-31 12:45:00,96.809,96.838,96.79,96.835,1776299990.0
2007-01-31 12:50:00,96.845,96.924,96.841,96.905,1238099997.0
2007-01-31 12:55:00,96.877,96.917,96.829,96.852,922199994.0
2007-01-31 13:00:00,96.84,96.891,96.837,96.88,1231300001.0
2007-01-31 13:05:00,96.862,96.892,96.844,96.891,1059199995.0
2007-01-31 13:10:00,96.887,96.89,96.849,96.855,1041200004.0
2007-01-31 13:15:00,96.868,96.909,96.83,96.884,747099998.0
2007-01-31 13:20:00,96.877,96.941,96.871,96.901,1143100002.0
2007-01-31 13:25:00,96.926,96.929,96.857,96.886,1148600001.0
2007-01-31 13:30:00,96.879,96.91,96.859,96.87,1102399998.0
2007-01-31 13:35:00,96.86,96.896,96.849,96.857,1396900007.0
2007-01-31 13:40:00,96.851,96.889,96.844,96.864,1057700003.0
2007-01-31 13:45:00,96.872,96.926,96.872,96.912,1197200005.0
2007-01-31 13:50:00,96.91,96.964,96.91,96.94,1129499990.0
2007-01-31 13:55:00,96.925,96.949,96.888,96.919,1220999990.0
2007-01-31 14:00:00,96.926,96.942,96.894,96.902,1150700001.0
2007-01-31 14:05:00,96.922,96.945,96.899,96.924,1150499989.0
2007-01-31 14:10:00,96.921,96.985,96.886,96.959,978499996.0
2007-01-31 14:15:00,96.959,97.059,96.95,97.027,1296699992.0
2007-01-31 14:20:00,97.032,97.051,96.963,96.975,876599999.0
2007-01-31 14:25:00,97.013,97.051,96.962,96.983,1196699994.0
2007-01-31 14:30:00,96.967,97.01,96.899,96.997,1027900000.0
2007-01-31 14:35:00,97.006,97.006,96.953,96.986,1101999992.0
2007-01-31 14:40:00,96.976,97.005,96.935,97.005,896500001.0
2007-01-31 14:45:00,96.97,97.005,96.93,96.93,884999993.0
2007-01-31 14:50:00,96.954,96.963,96.908,96.938,1236699997.0
2007-01-31 14:55:00,96.953,96.977,96.908,96.955,1041399994.0
2007-01-31 15:00:00,96.945,96.986,96.939,96.972,1121700007.0
2007-01-31 15:05:00,96.971,96.987,96.935,96.95,1029200002.0
2007-01-31 15:10:00,96.954,96.99,96.914,96.914,1149099995.0
2007-01-31 15:15:00,96.899,96.986,96.87,96.95,1265699999.0
2007-01-31 15:20:00,96.947,96.984,96.91,96.971,1022799998.0
2007-01-31 15:25:00,96.963,96.982,96.926,96.926,1169799991.0
2007-01-31 15:30:00,96.971,97.004,96.918,96.98,1262400006.0
2007-01-31 15:35:00,96.986,96.992,96.915,96.92,1156899992.0
2007-01-31 15:40:00,96.943,96.951,96.901,96.947,1217699996.0
2007-01-31 15:45:00,96.935,96.968,96.924,96.95,1034000001.0
2007-01-31 15:50:00,96.938,96.963,96.905,96.905,1060299998.0
2007-01-31 15:55:00,96.96,97.009,96.937,97.009,1091599988.0
2007-01-31 16:00:00,96.968,97.016,96.96,96.993,992499997.0
2007-01-31 16:05:00,96.994,97.048,96.988,97.029,818399996.0
2007-01-31 16:10:00,97.039,97.087,97.012,97.069,1310600000.0
2007-01-31 16:15:00,97.068,97.085,97.026,97.056,932299997.0
2007-01-31 16:20:00,97.075,97.088,97.025,97.036,1266300001.0
2007-01-31 16:25:00,97.045,97.074,97.008,97.052,1103500000.0
2007-01-31 16:30:00,97.061,97.093,97.033,97.051,801200000.0
2007-01-31 16:35:00,97.058,97.082,97.045,97.073,982999992.0
2007-01-31 16:40:00,97.097,97.2,97.08,97.145,1155999995.0
2007-01-31 16:45:00,97.145,97.194,97.117,97.145,1206200001.0
2007-01-31 16:50:00,97.149,97.16,97.122,97.147,1113000004.0
2007-01-31 16:55:00,97.146,97.162,97.073,97.09,960099997.0
2007-01-31 17:00:00,97.094,97.098,96.996,97.068,934199991.0
2007-01-31 17:05:00,97.065,97.161,97.038,97.161,921399996.0
2007-01-31 17:10:00,97.132,97.166,97.103,97.16,1169599994.0
2007-01-31 17:15:00,97.151,97.27,97.125,97.242,1293700003.0
2007-01-31 17:20:00,97.226,97.274,97.212,97.253,1108300003.0
2007-01-31 17:25:00,97.251,97.3,97.229,97.27,964999996.0
2007-01-31 17:30:00,97.255,97.287,97.163,97.219,1122799990.0
2007-01-31 17:35:00,97.241,97.265,97.197,97.265,1052499990.0
2007-01-31 17:40:00,97.247,97.34,97.229,97.34,1221499999.0
2007-01-31 17:45:00,97.339,97.382,97.307,97.356,1116599998.0
2007-01-31 17:50:00,97.358,97.372,97.248,97.268,1150099997.0
2007-01-31 17:55:00,97.266,97.275,96.93,96.93,1177300003.0
2007-01-31 18:00:00,96.912,97.03,96.779,97.02,8470999998.0
2007-01-31 18:05:00,97.03,97.06,97.01,97.01,10162500005.0
2007-01-31 18:10:00,97.01,97.043,96.96,97.01,7741400001.0
2007-01-31 18:15:00,97.02,97.02,96.961,97.01,7399799978.0
2007-01-31 18:20:00,96.941,97.01,96.887,96.91,8973099955.0
2007-01-31 18:25:00,96.99,96.99,96.888,96.935,7983799956.0
2007-01-31 18:30:00,96.927,97.028,96.919,96.993,7943999984.0
2007-01-31 18:35:00,96.985,97.086,96.968,97.073,5574699968.0
2007-01-31 18:40:00,97.06,97.087,97.02,97.059,5249999983.0
2007-01-31 18:45:00,97.077,97.124,97.012,97.098,2968499985.0
2007-01-31 18:50:00,97.085,97.122,97.016,97.016,6208799990.0
2007-01-31 18:55:00,97.03,97.063,96.994,97.004,4734999990.0
2007-01-31 19:00:00,97.003,97.03,96.992,97.007,2061699994.0
2007-01-31 19:05:00,96.997,97.055,96.994,97.028,5487699961.0
2007-01-31 19:10:00,97.03,97.047,96.995,97.012,1837200011.0
2007-01-31 19:15:00,97.027,97.031,96.96,96.971,4148900005.0
2007-01-31 19:20:00,96.994,97.014,96.958,97.007,4283999993.0
2007-01-31 19:25:00,96.985,97.007,96.933,96.94,5416199997.0
2007-01-31 19:30:00,96.944,97.022,96.938,97.015,4253599995.0
2007-01-31 19:35:00,97.014,97.037,96.969,97.025,3124199986.0
2007-01-31 19:40:00,96.993,97.017,96.967,96.984,4385399985.0
2007-01-31 19:45:00,96.976,97.004,96.965,96.996,3243899985.0
2007-01-31 19:50:00,96.993,97.006,96.969,96.986,2907999980.0
2007-01-31 19:55:00,97.001,97.02,96.971,97.008,3054699993.0
2007-01-31 20:00:00,97.003,97.016,96.979,97.003,2524399985.0
2007-01-31 20:05:00,97.005,97.029,96.959,96.968,2967799991.0
2007-01-31 20:10:00,96.989,97.003,96.934,96.948,5025800001.0
2007-01-31 20:15:00,96.964,96.991,96.939,96.984,4688899994.0
2007-01-31 20:20:00,96.987,97.003,96.947,96.979,4167499986.0
2007-01-31 20:25:00,96.98,97.1,96.952,97.03,5446599994.0
2007-01-31 20:30:00,97.04,97.06,96.924,96.963,4582099989.0
2007-01-31 20:35:00,96.968,96.988,96.95,96.968,4171599986.0
2007-01-31 20:40:00,96.984,96.993,96.94,96.95,5295899995.0
2007-01-31 20:45:00,96.948,96.99,96.944,96.975,4521499995.0
2007-01-31 20:50:00,96.96,96.995,96.945,96.992,3942999988.0
2007-01-31 20:55:00,96.994,97.08,96.945,96.963,7874100005.0
2007-01-31 21:00:00,96.971,97.01,96.937,96.955,4211799988.0
2007-01-31 21:05:00,96.939,96.974,96.916,96.949,2002300005.0
2007-01-31 21:10:00,96.959,96.987,96.881,96.913,3023299979.0
2007-01-31 21:15:00,96.915,97.081,96.912,97.029,4893399984.0
2007-01-31 21:20:00,97.045,97.056,96.994,97.022,7135199966.0
2007-01-31 21:25:00,97.006,97.096,96.993,97.034,3332799989.0
2007-01-31 21:30:00,97.034,97.057,96.997,97.003,2561499996.0
2007-01-31 21:35:00,97.032,97.059,97.0,97.059,1937799985.0
2007-01-31 21:40:00,97.031,97.055,96.947,96.975,3389299991.0
2007-01-31 21:45:00,96.961,97.037,96.936,96.994,3528499988.0
2007-01-31 21:50:00,97.007,97.035,96.982,97.003,1522599999.0
2007-01-31 21:55:00,97.02,97.07,96.996,97.005,1922899998.0
2007-01-31 22:00:00,97.028,97.028,96.963,96.985,4025199987.0
2007-01-31 22:05:00,96.996,97.028,96.969,96.999,1048300002.0
2007-01-31 22:10:00,97.011,97.032,96.947,96.955,1594800003.0
2007-01-31 22:15:00,96.946,97.019,96.942,97.019,1864000005.0
2007-01-31 22:20:00,97.021,97.054,97.0,97.014,1200200001.0
2007-01-31 22:25:00,97.015,97.034,96.987,96.987,1782799993.0
2007-01-31 22:30:00,97.013,97.048,96.99,97.029,2136499998.0
2007-01-31 22:35:00,97.04,97.051,97.009,97.027,1411299993.0
2007-01-31 22:40:00,97.027,97.058,97.015,97.05,2102999992.0
2007-01-31 22:45:00,97.04,97.06,97.005,97.016,2484199984.0
2007-01-31 22:50:00,97.033,97.058,97.003,97.012,1666800002.0
2007-01-31 22:55:00,97.004,97.038,96.935,96.984,1470399983.0
2007-01-31 23:00:00,97.003,97.011,96.965,96.976,915999994.0
2007-01-31 23:05:00,97.0,97.019,96.981,97.0,876899998.0
2007-01-31 23:10:00,97.015,97.032,96.978,97.022,981199999.0
2007-01-31 23:15:00,97.01,97.032,96.989,96.995,1312799992.0
2007-01-31 23:20:00,97.011,97.015,96.967,96.99,1212900006.0
2007-01-31 23:25:00,96.983,97.005,96.965,96.99,1194999991.0
2007-01-31 23:30:00,96.978,96.992,96.955,96.97,1205400002.0
2007-01-31 23:35:00,96.968,96.998,96.944,96.95,1182299984.0
2007-01-31 23:40:00,96.965,96.987,96.935,96.971,1045299994.0
2007-01-31 23:45:00,96.949,96.988,96.933,96.947,844400002.0
2007-01-31 23:50:00,96.948,96.982,96.932,96.971,1053600007.0
2007-01-31 23:55:00,96.944,96.986,96.926,96.976,733099992.0
2007-02-01 00:00:00,96.97,97.013,96.946,97.008,1298400001.0
2007-02-01 00:05:00,97.015,97.101,96.996,97.052,1266799996.0
2007-02-01 00:10:00,97.034,97.059,97.013,97.023,1074799997.0
2007-02-01 00:15:00,97.037,97.037,96.984,97.011,1228599995.0
2007-02-01 00:20:00,97.026,97.054,96.998,97.027,1086699993.0
2007-02-01 00:25:00,97.03,97.052,97.002,97.039,844399991.0
2007-02-01 00:30:00,97.01,97.062,96.988,97.009,916099999.0
2007-02-01 00:35:00,97.048,97.066,97.006,97.012,1114800001.0
2007-02-01 00:40:00,97.038,97.067,97.013,97.053,1151399999.0
2007-02-01 00:45:00,97.06,97.067,97.014,97.06,1136699993.0
2007-02-01 00:50:00,97.055,97.067,97.03,97.058,1059000001.0
2007-02-01 00:55:00,97.047,97.088,97.034,97.076,1114199998.0
2007-02-01 01:00:00,97.078,97.132,97.062,97.104,1213000002.0
2007-02-01 01:05:00,97.081,97.118,97.068,97.09,991900000.0
2007-02-01 01:10:00,97.079,97.1,97.052,97.086,1442599991.0
2007-02-01 01:15:00,97.092,97.101,97.045,97.081,985799999.0
2007-02-01 01:20:00,97.087,97.104,97.052,97.053,1062900000.0
2007-02-01 01:25:00,97.062,97.084,97.011,97.038,973399999.0
2007-02-01 01:30:00,97.041,97.075,97.018,97.054,1390199999.0
2007-02-01 01:35:00,97.07,97.085,97.025,97.048,790199998.0
2007-02-01 01:40:00,97.046,97.057,96.977,96.995,936199992.0
2007-02-01 01:45:00,96.988,97.002,96.961,96.985,1195499987.0
2007-02-01 01:50:00,96.958,96.997,96.941,96.953,1474000008.0
2007-02-01 01:55:00,96.966,96.995,96.951,96.965,1577299993.0
2007-02-01 02:00:00,96.98,97.009,96.959,96.966,1158900004.0
2007-02-01 02:05:00,96.961,96.995,96.955,96.985,1144299998.0
2007-02-01 02:10:00,96.971,96.994,96.931,96.978,1278600000.0
2007-02-01 02:15:00,96.973,97.038,96.973,97.038,1354999989.0
2007-02-01 02:20:00,97.03,97.058,97.011,97.028,971799998.0
2007-02-01 02:25:00,97.052,97.086,97.015,97.078,1377899975.0
2007-02-01 02:30:00,97.052,97.079,97.03,97.048,838599996.0
2007-02-01 02:35:00,97.053,97.11,97.036,97.075,1237599998.0
2007-02-01 02:40:00,97.059,97.095,97.048,97.082,1198300002.0
2007-02-01 02:45:00,97.088,97.102,97.045,97.08,988800003.0
2007-02-01 02:50:00,97.098,97.11,97.072,97.076,905899988.0
2007-02-01 02:55:00,97.073,97.111,97.047,97.073,1337300000.0
2007-02-01 03:00:00,97.081,97.086,97.039,97.052,1187300006.0
2007-02-01 03:05:00,97.07,97.1,97.052,97.06,1067800001.0
2007-02-01 03:10:00,97.056,97.097,97.048,97.068,950599998.0
2007-02-01 03:15:00,97.062,97.069,97.024,97.041,975100002.0
2007-02-01 03:20:00,97.052,97.089,97.028,97.035,1240199995.0
2007-02-01 03:25:00,97.054,97.058,97.024,97.034,1137699997.0
2007-02-01 03:30:00,97.053,97.062,97.016,97.02,1243699993.0
2007-02-01 03:35:00,97.012,97.033,96.961,97.01,836600001.0
2007-02-01 03:40:00,96.995,97.007,96.934,96.977,1188300004.0
2007-02-01 03:45:00,96.961,97.031,96.959,97.011,1002400001.0
2007-02-01 03:50:00,97.005,97.026,96.974,96.974,1124100005.0
2007-02-01 03:55:00,96.991,97.047,96.97,97.045,1241699993.0
2007-02-01 04:00:00,97.005,97.041,96.962,96.992,1113300001.0
2007-02-01 04:05:00,96.985,96.993,96.946,96.965,1039000005.0
2007-02-01 04:10:00,96.993,97.004,96.948,96.951,951099992.0
2007-02-01 04:15:00,96.965,96.967,96.928,96.965,991699994.0
2007-02-01 04:20:00,96.917,96.973,96.917,96.945,1256999994.0
2007-02-01 04:25:00,96.932,96.958,96.906,96.93,875599995.0
2007-02-01 04:30:00,96.934,96.934,96.873,96.888,978600000.0
2007-02-01 04:35:00,96.901,96.91,96.869,96.895,1073999998.0
2007-02-01 04:40:00,96.91,96.917,96.866,96.88,1115199995.0
2007-02-01 04:45:00,96.908,96.91,96.835,96.835,985699997.0
2007-02-01 04:50:00,96.848,96.893,96.835,96.87,1146999982.0
2007-02-01 04:55:00,96.897,96.918,96.856,96.868,969799999.0
2007-02-01 05:00:00,96.885,96.898,96.817,96.854,1169799990.0
2007-02-01 05:05:00,96.851,96.872,96.813,96.834,981199992.0
2007-02-01 05:10:00,96.858,96.924,96.837,96.904,929800002.0
2007-02-01 05:15:00,96.936,96.961,96.902,96.955,1120400000.0
2007-02-01 05:20:00,96.961,96.961,96.908,96.95,1041500007.0
2007-02-01 05:25:00,96.935,96.949,96.9,96.942,875500003.0
2007-02-01 05:30:00,96.935,96.954,96.919,96.945,910499993.0
2007-02-01 05:35:00,96.92,96.975,96.918,96.957,898900001.0
2007-02-01 05:40:00,96.974,96.987,96.952,96.959,852299998.0
2007-02-01 05:45:00,96.987,97.014,96.921,96.992,989500001.0
2007-02-01 05:50:00,96.982,97.035,96.971,97.01,1046999998.0
2007-02-01 05:55:00,96.999,97.055,96.999,97.041,960299996.0
2007-02-01 06:00:00,97.009,97.042,97.004,97.022,742399994.0
2007-02-01 06:05:00,97.036,97.08,97.036,97.07,1169199996.0
2007-02-01 06:10:00,97.067,97.081,97.032,97.054,965999995.0
2007-02-01 06:15:00,97.049,97.082,97.044,97.065,1001999997.0
2007-02-01 06:20:00,97.058,97.072,97.023,97.042,873800000.0
2007-02-01 06:25:00,97.038,97.051,97.014,97.033,792500001.0
2007-02-01 06:30:00,97.035,97.045,97.006,97.017,735600001.0
2007-02-01 06:35:00,97.042,97.047,97.007,97.024,1062900000.0
2007-02-01 06:40:00,97.021,97.048,97.004,97.036,1047699985.0
2007-02-01 06:45:00,97.016,97.047,97.009,97.009,959899997.0
2007-02-01 06:50:00,97.016,97.037,96.999,97.014,951899997.0
2007-02-01 06:55:00,97.037,97.045,96.991,97.027,1409100008.0
2007-02-01 07:00:00,97.037,97.039,97.004,97.025,1141599999.0
2007-02-01 07:05:00,97.02,97.055,97.014,97.055,828699997.0
2007-02-01 07:10:00,97.031,97.089,97.031,97.06,1134199999.0
2007-02-01 07:15:00,97.063,97.063,97.021,97.055,969800004.0
2007-02-01 07:20:00,97.037,97.06,97.019,97.038,854099996.0
2007-02-01 07:25:00,97.034,97.05,97.009,97.027,1495199998.0
2007-02-01 07:30:00,96.999,97.038,96.991,97.009,1058400000.0
2007-02-01 07:35:00,97.003,97.043,96.998,97.035,1201699993.0
2007-02-01 07:40:00,97.027,97.058,97.013,97.044,774400004.0
2007-02-01 07:45:00,97.053,97.069,97.001,97.01,740199993.0
2007-02-01 07:50:00,96.997,97.032,96.99,97.02,948899999.0
2007-02-01 07:55:00,97.027,97.027,96.946,96.968,1274399995.0
2007-02-01 08:00:00,96.936,96.971,96.9,96.962,1129099999.0
2007-02-01 08:05:00,96.951,96.973,96.929,96.97,1264000001.0
2007-02-01 08:10:00,96.951,96.982,96.919,96.93,1069999994.0
2007-02-01 08:15:00,96.928,96.944,96.841,96.844,871500004.0
2007-02-01 08:20:00,96.857,96.876,96.798,96.842,1277399988.0
2007-02-01 08:25:00,96.84,96.87,96.819,96.849,993699994.0
2007-02-01 08:30:00,96.865,96.886,96.847,96.886,1115399993.0
2007-02-01 08:35:00,96.883,96.91,96.862,96.904,1101000003.0
2007-02-01 08:40:00,96.917,96.952,96.896,96.91,973599999.0
2007-02-01 08:45:00,96.938,96.951,96.905,96.91,1320899996.0
2007-02-01 08:50:00,96.9,96.924,96.86,96.877,1072600002.0
2007-02-01 08:55:00,96.892,96.928,96.873,96.907,1326399995.0
2007-02-01 09:00:00,96.908,96.913,96.831,96.839,1365700003.0
2007-02-01 09:05:00,96.839,96.848,96.796,96.826,1092700000.0
2007-02-01 09:10:00,96.812,96.954,96.801,96.903,749200001.0
2007-02-01 09:15:00,96.915,96.933,96.846,96.932,973899998.0
2007-02-01 09:20:00,96.919,96.937,96.869,96.88,1380800003.0
2007-02-01 09:25:00,96.898,96.914,96.854,96.886,1493299993.0
2007-02-01 09:30:00,96.89,96.952,96.866,96.926,1032900000.0
2007-02-01 09:35:00,96.933,96.954,96.877,96.901,1232900004.0
2007-02-01 09:40:00,96.913,96.951,96.88,96.932,957099992.0
2007-02-01 09:45:00,96.928,96.941,96.893,96.929,1031199989.0
2007-02-01 09:50:00,96.94,97.002,96.929,96.999,995199995.0
2007-02-01 09:55:00,96.969,97.004,96.95,96.974,1234599998.0
2007-02-01 10:00:00,96.977,97.004,96.912,96.959,790699996.0
2007-02-01 10:05:00,96.96,96.974,96.908,96.934,1003099998.0
2007-02-01 10:10:00,96.93,96.946,96.908,96.911,896199999.0
2007-02-01 10:15:00,96.923,96.975,96.904,96.93,1072599997.0
2007-02-01 10:20:00,96.933,96.966,96.914,96.951,1239400002.0
2007-02-01 10:25:00,96.96,96.986,96.944,96.981,1237099995.0
2007-02-01 10:30:00,96.985,97.034,96.956,97.02,1004699992.0
2007-02-01 10:35:00,97.009,97.046,97.001,97.03,1151699986.0
2007-02-01 10:40:00,97.025,97.058,97.005,97.013,1301099988.0
2007-02-01 10:45:00,97.045,97.081,97.025,97.038,1123599992.0
2007-02-01 10:50:00,97.051,97.058,96.975,97.002,1319700005.0
2007-02-01 10:55:00,97.012,97.024,96.965,96.991,1210800001.0
2007-02-01 11:00:00,96.962,96.993,96.941,96.968,1102700002.0
2007-02-01 11:05:00,96.958,96.99,96.9,96.9,996899990.0
2007-02-01 11:10:00,96.901,96.906,96.827,96.85,1467199998.0
2007-02-01 11:15:00,96.842,96.91,96.842,96.91,1335699990.0
2007-02-01 11:20:00,96.901,96.977,96.891,96.946,1099299989.0
2007-02-01 11:25:00,96.944,96.96,96.873,96.907,1196999992.0
2007-02-01 11:30:00,96.906,96.911,96.84,96.876,1414799992.0
2007-02-01 11:35:00,96.843,96.871,96.818,96.87,1092399992.0
2007-02-01 11:40:00,96.866,96.883,96.797,96.827,1209099999.0
2007-02-01 11:45:00,96.815,96.865,96.804,96.82,1105100000.0
2007-02-01 11:50:00,96.831,96.853,96.78,96.793,1239999999.0
2007-02-01 11:55:00,96.796,96.82,96.77,96.794,1002500000.0
2007-02-01 12:00:00,96.782,96.806,96.713,96.723,1296800001.0
2007-02-01 12:05:00,96.721,96.806,96.721,96.803,1273799989.0
2007-02-01 12:10:00,96.796,96.806,96.752,96.806,1093899996.0
2007-02-01 12:15:00,96.809,96.858,96.785,96.837,1062799991.0
2007-02-01 12:20:00,96.822,96.865,96.812,96.854,968599996.0
2007-02-01 12:25:00,96.846,96.846,96.78,96.798,1298100001.0
2007-02-01 12:30:00,96.779,96.813,96.746,96.764,1102799998.0
2007-02-01 12:35:00,96.732,96.767,96.706,96.723,1073799999.0
2007-02-01 12:40:00,96.717,96.781,96.711,96.75,982600000.0
2007-02-01 12:45:00,96.766,96.796,96.718,96.743,1267799990.0
2007-02-01 12:50:00,96.739,96.813,96.728,96.792,1091400002.0
2007-02-01 12:55:00,96.787,96.802,96.721,96.746,1089900003.0
2007-02-01 13:00:00,96.757,96.8,96.73,96.756,1335600002.0
2007-02-01 13:05:00,96.767,96.807,96.737,96.794,1395100005.0
2007-02-01 13:10:00,96.793,96.814,96.756,96.775,1040500001.0
2007-02-01 13:15:00,96.763,96.786,96.735,96.783,1296199990.0
2007-02-01 13:20:00,96.777,96.814,96.774,96.799,876400001.0
2007-02-01 13:25:00,96.775,96.818,96.761,96.801,1119399997.0
2007-02-01 13:30:00,96.818,96.818,96.78,96.808,989900001.0
2007-02-01 13:35:00,96.801,96.839,96.779,96.832,1002399994.0
2007-02-01 13:40:00,96.813,96.85,96.803,96.838,963600001.0
2007-02-01 13:45:00,96.83,96.863,96.818,96.841,1111799993.0
2007-02-01 13:50:00,96.86,96.885,96.829,96.87,1323299989.0
2007-02-01 13:55:00,96.873,96.884,96.835,96.868,914900004.0
2007-02-01 14:00:00,96.894,96.916,96.842,96.86,1225999993.0
2007-02-01 14:05:00,96.867,96.875,96.825,96.832,968000003.0
2007-02-01 14:10:00,96.836,96.883,96.825,96.861,1252600006.0
2007-02-01 14:15:00,96.85,96.888,96.848,96.882,936099996.0
2007-02-01 14:20:00,96.875,96.909,96.846,96.909,1258499995.0
2007-02-01 14:25:00,96.908,96.917,96.846,96.863,980599991.0
2007-02-01 14:30:00,96.839,96.87,96.784,96.826,1229699995.0
2007-02-01 14:35:00,96.844,96.845,96.806,96.843,1184199989.0
2007-02-01 14:40:00,96.846,96.894,96.827,96.894,880500000.0
2007-02-01 14:45:00,96.859,96.879,96.814,96.827,1169199993.0
2007-02-01 14:50:00,96.816,96.908,96.814,96.887,1271199999.0
2007-02-01 14:55:00,96.886,96.904,96.795,96.84,1325300005.0
2007-02-01 15:00:00,96.833,96.889,96.83,96.844,1046999995.0
2007-02-01 15:05:00,96.83,96.89,96.822,96.877,1205100006.0
2007-02-01 15:10:00,96.883,96.945,96.865,96.945,1382999997.0
2007-02-01 15:15:00,96.934,96.967,96.918,96.956,1380099989.0
2007-02-01 15:20:00,96.96,97.06,96.96,97.009,1201000003.0
2007-02-01 15:25:00,97.02,97.034,96.928,96.938,955399998.0
2007-02-01 15:30:00,96.951,96.996,96.943,96.96,1222400003.0
2007-02-01 15:35:00,96.957,96.957,96.887,96.905,930200002.0
2007-02-01 15:40:00,96.919,96.919,96.836,96.868,1135199999.0
2007-02-01 15:45:00,96.853,96.874,96.829,96.842,1213899990.0
2007-02-01 15:50:00,96.832,96.863,96.789,96.817,1152999996.0
2007-02-01 15:55:00,96.847,96.855,96.793,96.803,872299998.0
2007-02-01 16:00:00,96.829,96.854,96.802,96.852,1189499995.0
2007-02-01 16:05:00,96.834,96.867,96.794,96.859,882400000.0
2007-02-01 16:10:00,96.866,96.934,96.804,96.834,1221499997.0
2007-02-01 16:15:00,96.838,96.875,96.825,96.852,945099999.0
2007-02-01 16:20:00,96.86,96.89,96.831,96.851,1229000004.0
2007-02-01 16:25:00,96.834,96.853,96.779,96.798,1226399997.0
2007-02-01 16:30:00,96.799,96.818,96.728,96.764,1147400000.0
2007-02-01 16:35:00,96.764,96.785,96.733,96.781,1468200002.0
2007-02-01 16:40:00,96.79,96.802,96.756,96.784,1204399999.0
2007-02-01 16:45:00,96.786,96.811,96.747,96.781,1260900000.0
2007-02-01 16:50:00,96.808,96.847,96.774,96.844,1256299997.0
2007-02-01 16:55:00,96.852,96.864,96.809,96.819,934900000.0
2007-02-01 17:00:00,96.847,96.925,96.832,96.852,795800002.0
2007-02-01 17:05:00,96.853,96.904,96.84,96.882,1196100000.0
2007-02-01 17:10:00,96.883,96.911,96.869,96.905,1363799997.0
2007-02-01 17:15:00,96.855,96.934,96.855,96.902,1508099997.0
2007-02-01 17:20:00,96.922,96.932,96.86,96.91,1174799992.0
2007-02-01 17:25:00,96.892,96.963,96.891,96.963,986800004.0
2007-02-01 17:30:00,96.939,96.962,96.883,96.922,1150300009.0
2007-02-01 17:35:00,96.927,96.976,96.917,96.976,1136300005.0
2007-02-01 17:40:00,96.977,96.995,96.943,96.97,1027599990.0
2007-02-01 17:45:00,96.963,96.987,96.926,96.948,1052499998.0
2007-02-01 17:50:00,96.934,96.952,96.866,96.905,1295199995.0
2007-02-01 17:55:00,96.904,96.925,96.874,96.925,883199994.0
2007-02-01 18:00:00,96.919,97.08,96.903,97.05,8572199969.0
2007-02-01 18:05:00,97.03,97.05,96.939,96.951,7890199986.0
2007-02-01 18:10:00,96.977,97.06,96.948,97.06,7193399967.0
2007-02-01 18:15:00,97.05,97.113,97.02,97.096,6270699983.0
2007-02-01 18:20:00,97.075,97.098,97.02,97.02,8990699983.0
2007-02-01 18:25:00,97.04,97.096,97.016,97.093,8050199979.0
2007-02-01 18:30:00,97.091,97.122,97.06,97.097,8255699983.0
2007-02-01 18:35:00,97.116,97.116,97.046,97.048,5352999984.0
2007-02-01 18:40:00,97.036,97.056,96.996,97.036,5036699991.0
2007-02-01 18:45:00,97.036,97.044,96.993,97.006,3169599998.0
2007-02-01 18:50:00,97.021,97.06,97.004,97.034,6509899986.0
2007-02-01 18:55:00,97.05,97.091,97.04,97.07,4901299986.0
2007-02-01 19:00:00,97.059,97.079,97.042,97.045,1845899989.0
2007-02-01 19:05:00,97.052,97.053,97.015,97.038,5616499976.0
2007-02-01 19:10:00,97.039,97.066,97.015,97.049,1990899994.0
2007-02-01 19:15:00,97.043,97.057,96.98,97.022,4360499976.0
2007-02-01 19:20:00,97.055,97.066,97.012,97.045,4263700008.0
2007-02-01 19:25:00,97.028,97.058,97.011,97.032,5739799991.0
2007-02-01 19:30:00,97.046,97.103,97.031,97.073,4098899986.0
2007-02-01 19:35:00,97.051,97.075,97.032,97.043,3206299991.0
2007-02-01 19:40:00,97.062,97.063,97.001,97.016,4400399982.0
2007-02-01 19:45:00,96.985,97.011,96.961,96.985,3008700002.0
2007-02-01 19:50:00,96.961,96.992,96.955,96.975,2775900004.0
2007-02-01 19:55:00,96.983,97.062,96.977,97.018,3065699972.0
2007-02-01 20:00:00,97.015,97.052,96.99,97.035,2879300021.0
2007-02-01 20:05:00,97.041,97.055,97.014,97.036,2546099996.0
2007-02-01 20:10:00,97.034,97.05,96.999,97.018,4859499986.0
2007-02-01 20:15:00,97.018,97.069,97.014,97.064,4285999996.0
2007-02-01 20:20:00,97.055,97.066,97.022,97.048,4038000000.0
2007-02-01 20:25:00,97.056,97.097,97.047,97.07,6459900009.0
2007-02-01 20:30:00,97.083,97.148,97.067,97.135,5403100008.0
2007-02-01 20:35:00,97.107,97.133,97.089,97.115,4587399973.0
2007-02-01 20:40:00,97.1,97.126,97.081,97.095,5277299999.0
2007-02-01 20:45:00,97.102,97.142,97.078,97.118,4807899995.0
2007-02-01 20:50:00,97.113,97.138,97.086,97.105,4293599975.0
2007-02-01 20:55:00,97.097,97.111,97.01,97.063,6735399988.0
2007-02-01 21:00:00,97.04,97.13,97.02,97.123,2964499999.0
2007-02-01 21:05:00,97.12,97.127,97.081,97.083,2289599994.0
2007-02-01 21:10:00,97.089,97.113,97.071,97.108,3376799982.0
2007-02-01 21:15:00,97.097,97.12,97.076,97.107,4811900001.0
2007-02-01 21:20:00,97.107,97.117,97.072,97.094,6732999972.0
2007-02-01 21:25:00,97.104,97.117,97.059,97.081,3176599990.0
2007-02-01 21:30:00,97.08,97.088,97.05,97.05,2475099985.0
2007-02-01 21:35:00,97.08,97.08,97.032,97.063,1777899991.0
2007-02-01 21:40:00,97.043,97.062,96.999,97.04,3421199983.0
2007-02-01 21:45:00,97.031,97.048,96.997,97.003,3077599992.0
2007-02-01 21:50:00,97.011,97.045,97.003,97.023,1772099991.0
2007-02-01 21:55:00,97.021,97.039,96.999,97.005,1473299999.0
2007-02-01 22:00:00,97.025,97.088,96.995,97.088,3743499996.0
2007-02-01 22:05:00,97.067,97.084,97.035,97.063,1343799991.0
2007-02-01 22:10:00,97.055,97.082,97.036,97.051,1785400008.0
2007-02-01 22:15:00,97.065,97.07,96.982,96.988,1867200002.0
2007-02-01 22:20:00,97.018,97.081,97.018,97.063,1038800001.0
2007-02-01 22:25:00,97.08,97.098,97.049,97.049,2057599990.0
2007-02-01 22:30:00,97.072,97.088,97.055,97.078,1871599992.0
2007-02-01 22:35:00,97.07,97.083,97.027,97.036,1361300003.0
2007-02-01 22:40:00,97.054,97.056,97.014,97.033,2105799982.0
2007-02-01 22:45:00,97.044,97.052,97.003,97.026,2249399980.0
2007-02-01 22:50:00,97.05,97.05,96.989,97.035,1540499996.0
2007-02-01 22:55:00,97.018,97.045,96.95,96.99,1250999995.0
2007-02-01 23:00:00,97.016,97.034,96.971,97.022,1317399990.0
2007-02-01 23:05:00,96.973,97.036,96.973,97.03,980599994.0
2007-02-01 23:10:00,97.017,97.054,96.999,97.038,1300599996.0
2007-02-01 23:15:00,97.033,97.065,97.019,97.04,940999992.0
2007-02-01 23:20:00,97.029,97.078,97.018,97.045,1227800001.0
2007-02-01 23:25:00,97.04,97.092,97.04,97.067,956899999.0
2007-02-01 23:30:00,97.064,97.078,97.022,97.048,1145799998.0
2007-02-01 23:35:00,97.053,97.094,97.025,97.068,1191699995.0
2007-02-01 23:40:00,97.056,97.098,97.055,97.082,1422899996.0
2007-02-01 23:45:00,97.081,97.106,97.064,97.092,812500001.0
2007-02-01 23:50:00,97.074,97.111,97.067,97.084,1320200000.0
2007-02-01 23:55:00,97.076,97.125,97.064,97.104,1243199993.0
2007-02-02 00:00:00,97.109,97.13,97.077,97.118,1135899997.0
2007-02-02 00:05:00,97.094,97.106,97.029,97.055,1105300002.0
2007-02-02 00:10:00,97.061,97.085,97.039,97.047,971599998.0
2007-02-02 00:15:00,97.045,97.086,97.034,97.069,946100002.0
2007-02-02 00:20:00,97.082,97.085,97.035,97.06,990099992.0
2007-02-02 00:25:00,97.065,97.11,97.054,97.104,1086399996.0
2007-02-02 00:30:00,97.088,97.106,97.03,97.03,866899996.0
2007-02-02 00:35:00,97.034,97.082,97.032,97.049,1230399994.0
2007-02-02 00:40:00,97.053,97.109,97.035,97.073,1121000001.0
2007-02-02 00:45:00,97.095,97.118,97.069,97.095,1452399996.0
2007-02-02 00:50:00,97.119,97.119,97.046,97.047,1035899988.0
2007-02-02 00:55:00,97.058,97.1,97.05,97.091,1390900007.0
2007-02-02 01:00:00,97.079,97.107,97.06,97.069,897299999.0
2007-02-02 01:05:00,97.07,97.11,97.07,97.09,869099997.0
2007-02-02 01:10:00,97.087,97.103,97.046,97.068,1407499998.0
2007-02-02 01:15:00,97.083,97.114,97.06,97.104,963499993.0
2007-02-02 01:20:00,97.084,97.128,97.077,97.093,1299999994.0
2007-02-02 01:25:00,97.088,97.124,97.078,97.114,1077799990.0
2007-02-02 01:30:00,97.114,97.123,97.059,97.068,1098800000.0
2007-02-02 01:35:00,97.075,97.099,97.049,97.083,1144700003.0
2007-02-02 01:40:00,97.091,97.112,97.063,97.083,1252100000.0
2007-02-02 01:45:00,97.076,97.107,97.058,97.066,1253299992.0
2007-02-02 01:50:00,97.07,97.102,97.047,97.081,1156199989.0
2007-02-02 01:55:00,97.103,97.109,97.066,97.102,1483699993.0
2007-02-02 02:00:00,97.068,97.085,97.006,97.012,1404399993.0
2007-02-02 02:05:00,97.006,97.045,96.993,97.02,956200001.0
2007-02-02 02:10:00,97.017,97.039,97.001,97.02,862599997.0
2007-02-02 02:15:00,97.007,97.04,96.997,97.028,1202899980.0
2007-02-02 02:20:00,97.02,97.052,97.014,97.041,971999994.0
2007-02-02 02:25:00,97.05,97.083,97.022,97.055,1039700002.0
2007-02-02 02:30:00,97.035,97.079,97.027,97.047,1346600003.0
2007-02-02 02:35:00,97.033,97.059,97.022,97.05,1589100001.0
2007-02-02 02:40:00,97.036,97.089,97.036,97.08,1001499997.0
2007-02-02 02:45:00,97.058,97.082,97.04,97.068,999799999.0
2007-02-02 02:50:00,97.067,97.088,97.043,97.072,1179299988.0
2007-02-02 02:55:00,97.077,97.141,97.07,97.118,1266600002.0
2007-02-02 03:00:00,97.133,97.133,97.04,97.059,1262999987.0
2007-02-02 03:05:00,97.059,97.073,97.028,97.048,1126200001.0
2007-02-02 03:10:00,97.04,97.066,97.008,97.05,1183700000.0
2007-02-02 03:15:00,97.038,97.059,97.007,97.029,1246100002.0
2007-02-02 03:20:00,97.042,97.048,97.017,97.021,935999997.0
2007-02-02 03:25:00,97.042,97.057,97.008,97.052,1329900000.0
2007-02-02 03:30:00,97.048,97.064,97.018,97.035,1158399999.0
2007-02-02 03:35:00,97.029,97.065,97.01,97.03,891600001.0
2007-02-02 03:40:00,97.016,97.055,96.993,97.047,966699999.0
2007-02-02 03:45:00,97.039,97.049,97.003,97.02,1102099990.0
2007-02-02 03:50:00,97.019,97.032,96.991,97.018,1170300001.0
2007-02-02 03:55:00,97.015,97.038,96.998,97.023,1044399999.0
2007-02-02 04:00:00,96.997,97.035,96.98,96.99,1073499987.0
2007-02-02 04:05:00,96.998,97.032,96.98,96.986,1172799995.0
2007-02-02 04:10:00,96.99,97.021,96.971,96.99,1002300004.0
2007-02-02 04:15:00,96.994,97.039,96.994,97.024,941499990.0
2007-02-02 04:20:00,96.995,97.043,96.995,97.021,969199999.0
2007-02-02 04:25:00,97.027,97.036,96.983,97.01,965399998.0
2007-02-02 04:30:00,97.011,97.028,96.991,97.016,1024999989.0
2007-02-02 04:35:00,97.021,97.03,96.991,97.01,676999995.0
2007-02-02 04:40:00,97.016,97.028,96.988,97.003,874400003.0
2007-02-02 04:45:00,97.006,97.008,96.95,96.998,1063599998.0
2007-02-02 04:50:00,96.987,97.023,96.973,97.005,895699998.0
2007-02-02 04:55:00,96.983,97.004,96.969,96.995,911199996.0
2007-02-02 05:00:00,96.993,97.003,96.946,96.984,943700005.0
2007-02-02 05:05:00,96.975,97.009,96.967,96.987,1307899991.0
2007-02-02 05:10:00,97.007,97.02,96.987,97.0,1139699992.0
2007-02-02 05:15:00,97.014,97.023,96.989,96.991,910199993.0
2007-02-02 05:20:00,97.006,97.029,96.993,97.02,1022499997.0
2007-02-02 05:25:00,97.011,97.036,96.987,97.021,1048999994.0
2007-02-02 05:30:00,97.016,97.043,96.985,97.019,924799990.0
2007-02-02 05:35:00,97.027,97.047,97.016,97.023,859500001.0
2007-02-02 05:40:00,97.031,97.061,97.005,97.029,666899995.0
2007-02-02 05:45:00,97.041,97.067,96.981,97.044,1012599993.0
2007-02-02 05:50:00,97.043,97.068,97.024,97.045,1285500002.0
2007-02-02 05:55:00,97.01,97.055,97.008,97.008,929499997.0
2007-02-02 06:00:00,97.011,97.037,96.991,97.007,986000001.0
2007-02-02 06:05:00,97.015,97.03,96.989,97.0,830599997.0
2007-02-02 06:10:00,96.975,97.01,96.969,96.979,992399998.0
2007-02-02 06:15:00,96.971,97.024,96.971,96.995,958999998.0
2007-02-02 06:20:00,97.006,97.016,96.977,96.994,613699995.0
2007-02-02 06:25:00,97.011,97.041,96.985,97.0,823000005.0
2007-02-02 06:30:00,96.999,97.022,96.976,96.999,1029599996.0
2007-02-02 06:35:00,96.999,97.024,96.982,97.004,896799997.0
2007-02-02 06:40:00,97.0,97.02,96.918,96.945,1033699992.0
2007-02-02 06:45:00,96.94,96.987,96.94,96.979,893300000.0
2007-02-02 06:50:00,96.964,97.02,96.96,97.002,1154599996.0
2007-02-02 06:55:00,97.023,97.033,96.992,97.022,1007900004.0
2007-02-02 07:00:00,96.999,97.026,96.969,96.988,1147500000.0
2007-02-02 07:05:00,96.984,97.003,96.956,96.962,752200002.0
2007-02-02 07:10:00,96.98,96.999,96.952,96.988,1408299989.0
2007-02-02 07:15:00,96.992,96.996,96.959,96.977,994900005.0
2007-02-02 07:20:00,96.977,97.033,96.964,97.018,1016199996.0
2007-02-02 07:25:00,97.025,97.054,97.0,97.037,1098999991.0
2007-02-02 07:30:00,97.037,97.045,97.001,97.033,984799993.0
2007-02-02 07:35:00,97.02,97.048,97.014,97.034,1396099995.0
2007-02-02 07:40:00,97.027,97.052,97.015,97.026,935899992.0
2007-02-02 07:45:00,97.035,97.048,96.988,97.036,1007999994.0
2007-02-02 07:50:00,97.036,97.055,97.019,97.035,1030000005.0
2007-02-02 07:55:00,97.033,97.049,96.991,97.015,1002800003.0
2007-02-02 08:00:00,96.999,97.022,96.978,97.002,1061700002.0
2007-02-02 08:05:00,97.01,97.017,96.976,96.996,1191399994.0
2007-02-02 08:10:00,96.999,97.012,96.97,96.99,1423999992.0
2007-02-02 08:15:00,96.994,97.025,96.975,97.012,1062899999.0
2007-02-02 08:20:00,97.007,97.026,96.99,97.01,833099989.0
2007-02-02 08:25:00,96.996,97.03,96.982,97.013,1248699994.0
2007-02-02 08:30:00,97.011,97.025,96.96,96.964,914400004.0
2007-02-02 08:35:00,96.978,97.013,96.967,96.989,1092699982.0
2007-02-02 08:40:00,96.986,97.037,96.979,96.986,1149100002.0
2007-02-02 08:45:00,97.005,97.038,96.988,97.014,1271400003.0
2007-02-02 08:50:00,97.011,97.036,96.982,97.013,1039700000.0
2007-02-02 08:55:00,97.006,97.046,96.999,97.012,978299992.0
2007-02-02 09:00:00,97.039,97.06,96.98,97.001,1219199993.0
2007-02-02 09:05:00,97.003,97.033,96.976,97.015,1388800006.0
2007-02-02 09:10:00,97.02,97.07,97.012,97.042,1063499996.0
2007-02-02 09:15:00,97.053,97.069,97.014,97.041,880799996.0
2007-02-02 09:20:00,97.032,97.069,97.0,97.049,1495999998.0
2007-02-02 09:25:00,97.053,97.078,97.001,97.022,1317899992.0
2007-02-02 09:30:00,97.012,97.026,96.984,96.994,1216600004.0
2007-02-02 09:35:00,97.014,97.051,96.999,97.023,1312100006.0
2007-02-02 09:40:00,97.046,97.069,97.028,97.045,1104599988.0
2007-02-02 09:45:00,97.044,97.076,97.032,97.048,1017200001.0
2007-02-02 09:50:00,97.051,97.091,97.04,97.075,1307899999.0
2007-02-02 09:55:00,97.086,97.099,97.032,97.071,1512700001.0
2007-02-02 10:00:00,97.066,97.103,97.051,97.075,907099996.0
2007-02-02 10:05:00,97.066,97.091,97.053,97.085,1098899997.0
2007-02-02 10:10:00,97.063,97.105,97.063,97.09,1034599998.0
2007-02-02 10:15:00,97.107,97.112,97.067,97.102,1022999999.0
2007-02-02 10:20:00,97.088,97.15,97.059,97.138,1202499997.0
2007-02-02 10:25:00,97.132,97.237,97.121,97.205,970199998.0
2007-02-02 10:30:00,97.184,97.238,97.172,97.238,1218099992.0
2007-02-02 10:35:00,97.233,97.292,97.224,97.25,1333499992.0
2007-02-02 10:40:00,97.223,97.251,97.171,97.175,1382099997.0
2007-02-02 10:45:00,97.2,97.205,97.166,97.169,1138699999.0
2007-02-02 10:50:00,97.183,97.203,97.143,97.199,1292799997.0
2007-02-02 10:55:00,97.201,97.213,97.154,97.173,1233100001.0
2007-02-02 11:00:00,97.178,97.246,97.166,97.215,1107799998.0
2007-02-02 11:05:00,97.216,97.231,97.189,97.2,1036899998.0
2007-02-02 11:10:00,97.181,97.231,97.178,97.211,1130599996.0
2007-02-02 11:15:00,97.225,97.243,97.194,97.219,1296799993.0
2007-02-02 11:20:00,97.199,97.254,97.193,97.23,1168299990.0
2007-02-02 11:25:00,97.213,97.245,97.197,97.229,1343600002.0
2007-02-02 11:30:00,97.246,97.258,97.192,97.208,1551900004.0
2007-02-02 11:35:00,97.209,97.24,97.188,97.208,1118699996.0
2007-02-02 11:40:00,97.224,97.237,97.2,97.22,1468499993.0
2007-02-02 11:45:00,97.225,97.253,97.2,97.222,1109999986.0
2007-02-02 11:50:00,97.237,97.309,97.237,97.265,1471399993.0
2007-02-02 11:55:00,97.283,97.291,97.245,97.282,1183600000.0
2007-02-02 12:00:00,97.261,97.28,97.237,97.254,1413599999.0
2007-02-02 12:05:00,97.251,97.293,97.238,97.276,1292699987.0
2007-02-02 12:10:00,97.253,97.297,97.245,97.289,1384300007.0
2007-02-02 12:15:00,97.282,97.302,97.262,97.273,1123700000.0
2007-02-02 12:20:00,97.285,97.293,97.249,97.278,1107400002.0
2007-02-02 12:25:00,97.268,97.29,97.248,97.287,1166799998.0
2007-02-02 12:30:00,97.249,97.315,97.249,97.298,822399995.0
2007-02-02 12:35:00,97.3,97.312,97.264,97.286,926399995.0
2007-02-02 12:40:00,97.298,97.335,97.287,97.308,1097599998.0
2007-02-02 12:45:00,97.324,97.352,97.305,97.319,1357999992.0
2007-02-02 12:50:00,97.319,97.342,97.267,97.324,1065399995.0
2007-02-02 12:55:00,97.322,97.341,97.278,97.305,819100000.0
2007-02-02 13:00:00,97.316,97.383,97.314,97.383,1141399997.0
2007-02-02 13:05:00,97.365,97.383,97.34,97.375,1145899993.0
2007-02-02 13:10:00,97.375,97.397,97.341,97.363,1078899991.0
2007-02-02 13:15:00,97.382,97.384,97.301,97.365,1109399993.0
2007-02-02 13:20:00,97.336,97.404,97.332,97.404,1276599994.0
2007-02-02 13:25:00,97.383,97.433,97.372,97.401,1524400004.0
2007-02-02 13:30:00,97.406,97.439,97.37,97.425,1164699996.0
2007-02-02 13:35:00,97.431,97.437,97.364,97.402,1247399995.0
2007-02-02 13:40:00,97.383,97.413,97.355,97.411,1183599997.0
2007-02-02 13:45:00,97.383,97.403,97.352,97.391,1058899995.0
2007-02-02 13:50:00,97.38,97.407,97.37,97.384,1370199987.0
2007-02-02 13:55:00,97.392,97.402,97.328,97.37,1368100003.0
2007-02-02 14:00:00,97.352,97.411,97.352,97.392,1161099993.0
2007-02-02 14:05:00,97.4,97.436,97.359,97.414,1013099994.0
2007-02-02 14:10:00,97.4,97.445,97.382,97.392,1036099997.0
2007-02-02 14:15:00,97.412,97.42,97.368,97.383,1101799991.0
2007-02-02 14:20:00,97.375,97.432,97.368,97.396,1151500001.0
2007-02-02 14:25:00,97.388,97.407,97.356,97.375,1288099992.0
2007-02-02 14:30:00,97.368,97.405,97.326,97.375,1071699996.0
2007-02-02 14:35:00,97.386,97.44,97.346,97.426,1072599995.0
2007-02-02 14:40:00,97.43,97.442,97.39,97.42,947099999.0
2007-02-02 14:45:00,97.422,97.426,97.324,97.341,1172599991.0
2007-02-02 14:50:00,97.34,97.356,97.295,97.333,1398999991.0
2007-02-02 14:55:00,97.355,97.365,97.26,97.299,1028799995.0
2007-02-02 15:00:00,97.308,97.347,97.283,97.347,749599995.0
2007-02-02 15:05:00,97.336,97.355,97.312,97.341,835400000.0
2007-02-02 15:10:00,97.334,97.433,97.31,97.41,975799996.0
2007-02-02 15:15:00,97.425,97.434,97.335,97.375,1180099998.0
2007-02-02 15:20:00,97.404,97.406,97.289,97.387,1291199995.0
2007-02-02 15:25:00,97.405,97.434,97.33,97.395,1085199996.0
2007-02-02 15:30:00,97.405,97.459,97.343,97.347,967999991.0
2007-02-02 15:35:00,97.35,97.433,97.343,97.365,1264099994.0
2007-02-02 15:40:00,97.387,97.478,97.359,97.433,915599993.0
2007-02-02 15:45:00,97.408,97.454,97.388,97.42,1000199990.0
2007-02-02 15:50:00,97.432,97.452,97.382,97.425,1290700002.0
2007-02-02 15:55:00,97.428,97.46,97.366,97.415,1243799992.0
2007-02-02 16:00:00,97.407,97.439,97.358,97.394,1288800002.0
2007-02-02 16:05:00,97.415,97.438,97.353,97.419,858099996.0
2007-02-02 16:10:00,97.345,97.432,97.257,97.403,1111499996.0
2007-02-02 16:15:00,97.431,97.431,97.202,97.254,1005099998.0
2007-02-02 16:20:00,97.208,97.431,97.159,97.218,1338799998.0
2007-02-02 16:25:00,97.208,97.423,97.169,97.24,1238199992.0
2007-02-02 16:30:00,97.258,97.431,97.193,97.248,967500005.0
2007-02-02 16:35:00,97.248,97.432,97.193,97.222,1337899999.0
2007-02-02 16:40:00,97.226,97.433,97.209,97.419,1166399990.0
2007-02-02 16:45:00,97.431,97.431,97.211,97.396,1215599992.0
2007-02-02 16:50:00,97.235,97.281,97.216,97.23,1131899987.0
2007-02-02 16:55:00,97.39,97.419,97.251,97.419,1018299993.0
2007-02-02 17:00:00,97.393,97.417,97.266,97.291,1063099997.0
2007-02-02 17:05:00,97.301,97.426,97.262,97.403,830600003.0
2007-02-02 17:10:00,97.364,97.414,97.224,97.233,1309999998.0
2007-02-02 17:15:00,97.376,97.408,97.135,97.192,1054199992.0
2007-02-02 17:20:00,97.192,97.395,97.093,97.147,1003699998.0
2007-02-02 17:25:00,97.117,97.405,97.046,97.102,1250600005.0
2007-02-02 17:30:00,97.393,97.404,97.104,97.127,1199099998.0
2007-02-02 17:35:00,97.21,97.427,97.131,97.154,880099998.0
2007-02-02 17:40:00,97.241,97.429,97.145,97.185,1106300007.0
2007-02-02 17:45:00,97.215,97.373,97.119,97.119,1110100001.0
2007-02-02 17:50:00,97.135,97.405,97.1,97.402,1108599993.0
2007-02-02 17:55:00,97.348,97.393,97.108,97.203,1152100004.0
2007-02-02 18:00:00,97.226,97.429,96.91,96.94,8168000005.0
2007-02-02 18:05:00,96.95,97.441,96.94,97.441,9761499995.0
2007-02-02 18:10:00,97.224,97.436,97.01,97.03,6839199964.0
2007-02-02 18:15:00,97.05,97.438,97.03,97.159,6390099983.0
2007-02-02 18:20:00,97.16,97.429,97.09,97.15,9696299947.0
2007-02-02 18:25:00,97.16,97.435,97.133,97.406,7874599990.0
2007-02-02 18:30:00,97.153,97.434,97.05,97.42,8354299969.0
2007-02-02 18:35:00,97.397,97.429,97.128,97.129,5989799984.0
2007-02-02 18:40:00,97.135,97.424,97.08,97.08,5103199990.0
2007-02-02 18:45:00,97.079,97.429,97.036,97.062,2931199984.0
2007-02-02 18:50:00,97.059,97.433,97.009,97.02,6304499998.0
2007-02-02 18:55:00,97.036,97.423,96.988,97.423,4554099990.0
2007-02-02 19:00:00,97.306,97.388,96.934,96.971,2074600000.0
2007-02-02 19:05:00,96.948,97.422,96.93,97.422,5252499981.0
2007-02-02 19:10:00,97.396,97.41,97.014,97.074,1725999989.0
2007-02-02 19:15:00,97.068,97.431,97.045,97.387,4034699989.0
2007-02-02 19:20:00,97.094,97.425,97.094,97.101,4366700001.0
2007-02-02 19:25:00,97.094,97.429,97.064,97.089,5649400015.0
2007-02-02 19:30:00,97.081,97.421,97.03,97.072,4393499987.0
2007-02-02 19:35:00,97.062,97.435,97.04,97.059,3843099991.0
2007-02-02 19:40:00,97.053,97.422,97.001,97.009,3642099977.0
2007-02-02 19:45:00,96.996,97.417,96.97,97.377,2744700006.0
2007-02-02 19:50:00,97.364,97.421,96.992,96.992,2887599989.0
2007-02-02 19:55:00,97.014,97.418,96.947,96.973,3287000000.0
2007-02-02 20:00:00,96.967,97.419,96.944,96.989,2397499999.0
2007-02-02 20:05:00,96.966,97.409,96.934,97.028,2624199992.0
2007-02-02 20:10:00,97.014,97.407,96.972,96.973,5218599977.0
2007-02-02 20:15:00,96.943,97.428,96.919,97.391,4435900022.0
2007-02-02 20:20:00,97.424,97.425,96.955,96.959,4910399984.0
2007-02-02 20:25:00,96.963,97.422,96.963,97.03,6430399974.0
2007-02-02 20:30:00,96.958,97.418,96.95,97.391,5445899986.0
2007-02-02 20:35:00,97.362,97.427,96.922,96.93,4933699988.0
2007-02-02 20:40:00,96.972,97.429,96.929,97.419,5058500003.0
2007-02-02 20:45:00,97.422,97.429,96.963,96.975,4600499984.0
2007-02-02 20:50:00,96.983,97.434,96.948,97.396,4506599976.0
2007-02-02 20:55:00,97.429,97.431,96.942,97.02,7282399955.0
2007-02-02 21:00:00,96.953,97.419,96.904,97.382,4378499971.0
2007-02-02 21:05:00,97.323,97.398,96.918,96.945,2313799995.0
2007-02-02 21:10:00,97.045,97.414,96.933,96.978,3330399999.0
2007-02-02 21:15:00,96.993,97.424,96.977,97.05,4510699979.0
2007-02-02 21:20:00,97.046,97.421,96.968,97.01,6732199973.0
2007-02-02 21:25:00,96.99,97.422,96.985,97.013,3413099980.0
2007-02-02 21:30:00,96.999,97.42,96.984,97.018,2757099990.0
2007-02-02 21:35:00,97.068,97.383,96.987,97.03,1604399991.0
2007-02-02 21:40:00,97.069,97.425,96.975,96.997,3923299985.0
2007-02-02 21:45:00,96.99,97.417,96.981,97.02,3539099995.0
2007-02-02 21:50:00,97.005,97.408,96.996,97.025,1332299992.0
2007-02-02 21:55:00,97.07,97.438,97.024,97.415,1640499996.0
2007-02-02 22:00:00,97.384,97.423,97.01,97.058,4031199994.0
2007-02-02 22:05:00,97.027,97.399,97.0,97.018,1287799991.0
2007-02-02 22:10:00,97.122,97.429,96.999,97.005,1761099996.0
2007-02-02 22:15:00,97.036,97.429,96.989,97.081,1421299995.0
2007-02-02 22:20:00,97.016,97.4,96.993,97.127,935599993.0
2007-02-02 22:25:00,97.009,97.405,96.988,97.405,1690299997.0
2007-02-02 22:30:00,97.422,97.422,97.025,97.055,1751199996.0
2007-02-02 22:35:00,97.043,97.4,97.035,97.058,1413600001.0
2007-02-02 22:40:00,97.051,97.392,97.004,97.061,1917900009.0
2007-02-02 22:45:00,97.052,97.418,96.977,97.021,2327999994.0
2007-02-02 22:50:00,96.986,97.353,96.959,97.086,1865199996.0
2007-02-02 22:55:00,96.999,97.403,96.98,97.285,1404099997.0
2007-02-02 23:00:00,97.287,97.329,96.98,97.011,1045700000.0
2007-02-02 23:05:00,97.017,97.332,96.99,97.038,778700001.0
2007-02-02 23:10:00,97.037,97.421,97.026,97.071,1079799995.0
2007-02-02 23:15:00,97.042,97.407,97.011,97.208,884699993.0
2007-02-02 23:20:00,97.017,97.394,97.012,97.031,1085299996.0
2007-02-02 23:25:00,97.036,97.295,97.018,97.05,1409000006.0
2007-02-02 23:30:00,97.035,97.362,96.999,97.094,910000005.0
2007-02-02 23:35:00,97.063,97.415,97.063,97.392,1123100001.0
2007-02-02 23:40:00,97.368,97.413,96.974,97.007,1436799993.0
2007-02-02 23:45:00,97.001,97.38,96.973,97.115,1018500003.0
2007-02-02 23:50:00,97.07,97.416,96.984,97.082,1115399993.0
2007-02-02 23:55:00,97.142,97.408,97.087,97.175,701099995.0
2007-02-05 00:00:00,96.943,97.394,96.917,96.964,856699996.0
2007-02-05 00:05:00,96.917,96.961,96.869,96.889,1060699990.0
2007-02-05 00:10:00,96.895,96.982,96.891,96.93,856999998.0
2007-02-05 00:15:00,96.938,96.995,96.937,96.978,876399990.0
2007-02-05 00:20:00,96.962,96.985,96.923,96.95,816499996.0
2007-02-05 00:25:00,96.945,96.958,96.915,96.948,1145999987.0
2007-02-05 00:30:00,96.943,97.004,96.922,96.953,1084099994.0
2007-02-05 00:35:00,96.969,96.981,96.937,96.948,1459699999.0
2007-02-05 00:40:00,96.995,97.011,96.933,96.97,936899991.0
2007-02-05 00:45:00,96.957,96.993,96.949,96.973,1120099989.0
2007-02-05 00:50:00,96.978,97.018,96.957,96.975,1143599990.0
2007-02-05 00:55:00,96.997,97.03,96.965,97.001,1248200000.0
2007-02-05 01:00:00,96.96,97.003,96.947,96.962,920599996.0
2007-02-05 01:05:00,96.932,96.985,96.915,96.96,856700000.0
2007-02-05 01:10:00,96.945,96.976,96.912,96.912,1126299993.0
2007-02-05 01:15:00,96.935,96.966,96.923,96.938,799799996.0
2007-02-05 01:20:00,96.899,96.957,96.892,96.912,966699990.0
2007-02-05 01:25:00,96.927,96.961,96.889,96.917,1025999996.0
2007-02-05 01:30:00,96.927,96.927,96.85,96.892,1315400006.0
2007-02-05 01:35:00,96.878,96.927,96.874,96.898,1160499990.0
2007-02-05 01:40:00,96.9,96.931,96.876,96.881,986099987.0
2007-02-05 01:45:00,96.902,96.927,96.867,96.871,1196999993.0
2007-02-05 01:50:00,96.886,96.926,96.873,96.879,1194499992.0
2007-02-05 01:55:00,96.89,96.925,96.844,96.919,1365300000.0
2007-02-05 02:00:00,96.9,96.923,96.872,96.89,1020300000.0
2007-02-05 02:05:00,96.873,96.92,96.873,96.884,1119600006.0
2007-02-05 02:10:00,96.884,96.926,96.878,96.901,1089099993.0
2007-02-05 02:15:00,96.91,96.956,96.91,96.956,1158599993.0
2007-02-05 02:20:00,96.957,96.983,96.941,96.962,902399992.0
2007-02-05 02:25:00,96.968,96.985,96.937,96.97,1195500003.0
2007-02-05 02:30:00,96.955,96.983,96.917,96.928,904999986.0
2007-02-05 02:35:00,96.919,96.976,96.919,96.947,1202399990.0
2007-02-05 02:40:00,96.937,96.972,96.915,96.943,1372399998.0
2007-02-05 02:45:00,96.953,96.969,96.929,96.952,1003400000.0
2007-02-05 02:50:00,96.946,96.962,96.923,96.942,963700000.0
2007-02-05 02:55:00,96.939,96.957,96.897,96.897,1154899997.0
2007-02-05 03:00:00,96.904,96.904,96.814,96.83,1121900006.0
2007-02-05 03:05:00,96.806,96.821,96.741,96.758,1169100002.0
2007-02-05 03:10:00,96.729,96.758,96.686,96.725,1125799998.0
2007-02-05 03:15:00,96.716,96.749,96.679,96.722,907500001.0
2007-02-05 03:20:00,96.73,96.753,96.708,96.717,1380399990.0
2007-02-05 03:25:00,96.728,96.783,96.723,96.762,1165900002.0
2007-02-05 03:30:00,96.743,96.783,96.724,96.748,1025699996.0
2007-02-05 03:35:00,96.761,96.764,96.71,96.735,1030999996.0
2007-02-05 03:40:00,96.714,96.752,96.681,96.752,1175799999.0
2007-02-05 03:45:00,96.728,96.76,96.703,96.732,1180399997.0
2007-02-05 03:50:00,96.714,96.757,96.707,96.723,1218000004.0
2007-02-05 03:55:00,96.741,96.772,96.72,96.734,1137599998.0
2007-02-05 04:00:00,96.716,96.774,96.703,96.736,966100006.0
2007-02-05 04:05:00,96.742,96.78,96.712,96.76,963500000.0
2007-02-05 04:10:00,96.748,96.795,96.747,96.763,950399999.0
2007-02-05 04:15:00,96.75,96.798,96.741,96.749,759700000.0
2007-02-05 04:20:00,96.737,96.791,96.737,96.77,1322699992.0
2007-02-05 04:25:00,96.787,96.787,96.739,96.743,688799997.0
2007-02-05 04:30:00,96.745,96.768,96.713,96.734,1001500004.0
2007-02-05 04:35:00,96.728,96.757,96.695,96.697,1194899987.0
2007-02-05 04:40:00,96.718,96.731,96.685,96.698,1057299997.0
2007-02-05 04:45:00,96.697,96.719,96.673,96.7,1478099990.0
2007-02-05 04:50:00,96.673,96.712,96.629,96.661,1069699999.0
2007-02-05 04:55:00,96.659,96.689,96.641,96.666,808799994.0
2007-02-05 05:00:00,96.655,96.69,96.633,96.668,1089199992.0
2007-02-05 05:05:00,96.654,96.686,96.629,96.643,1339999990.0
2007-02-05 05:10:00,96.62,96.653,96.608,96.634,984500003.0
2007-02-05 05:15:00,96.631,96.635,96.568,96.582,1091999998.0
2007-02-05 05:20:00,96.574,96.6,96.557,96.599,1163699997.0
2007-02-05 05:25:00,96.616,96.627,96.574,96.611,1022999991.0
2007-02-05 05:30:00,96.586,96.638,96.584,96.632,892100003.0
2007-02-05 05:35:00,96.641,96.654,96.603,96.63,958099993.0
2007-02-05 05:40:00,96.641,96.677,96.624,96.638,899299997.0
2007-02-05 05:45:00,96.637,96.673,96.582,96.664,1073799998.0
2007-02-05 05:50:00,96.654,96.68,96.639,96.665,1013499998.0
2007-02-05 05:55:00,96.645,96.666,96.618,96.641,1018299995.0
2007-02-05 06:00:00,96.637,96.663,96.608,96.66,1028599998.0
2007-02-05 06:05:00,96.624,96.667,96.609,96.641,1144000005.0
2007-02-05 06:10:00,96.646,96.658,96.598,96.615,839699993.0
2007-02-05 06:15:00,96.631,96.645,96.598,96.617,1030099996.0
2007-02-05 06:20:00,96.61,96.645,96.591,96.618,1189000000.0
2007-02-05 06:25:00,96.614,96.645,96.591,96.628,918899997.0
2007-02-05 06:30:00,96.637,96.665,96.608,96.645,1312000001.0
2007-02-05 06:35:00,96.663,96.699,96.649,96.664,862499994.0
2007-02-05 06:40:00,96.668,96.692,96.625,96.661,1028799995.0
2007-02-05 06:45:00,96.656,96.673,96.631,96.631,1017299998.0
2007-02-05 06:50:00,96.682,96.683,96.618,96.651,1217499997.0
2007-02-05 06:55:00,96.647,96.665,96.624,96.633,1370000000.0
2007-02-05 07:00:00,96.616,96.672,96.612,96.671,985299997.0
2007-02-05 07:05:00,96.645,96.676,96.637,96.646,977999997.0
2007-02-05 07:10:00,96.647,96.681,96.644,96.647,1214600005.0
2007-02-05 07:15:00,96.664,96.672,96.638,96.64,916599997.0
2007-02-05 07:20:00,96.656,96.667,96.629,96.645,1117200002.0
2007-02-05 07:25:00,96.629,96.659,96.612,96.656,1151900006.0
2007-02-05 07:30:00,96.653,96.67,96.608,96.639,1268099998.0
2007-02-05 07:35:00,96.633,96.659,96.606,96.639,1077599989.0
2007-02-05 07:40:00,96.641,96.653,96.602,96.625,1154899997.0
2007-02-05 07:45:00,96.607,96.652,96.598,96.637,1323600001.0
2007-02-05 07:50:00,96.622,96.657,96.61,96.645,1010699999.0
2007-02-05 07:55:00,96.636,96.649,96.596,96.626,917499996.0
2007-02-05 08:00:00,96.589,96.618,96.555,96.597,883399997.0
2007-02-05 08:05:00,96.578,96.61,96.562,96.61,1251599998.0
2007-02-05 08:10:00,96.582,96.624,96.579,96.611,949600005.0
2007-02-05 08:15:00,96.617,96.629,96.58,96.607,981900003.0
2007-02-05 08:20:00,96.635,96.643,96.583,96.602,857700000.0
2007-02-05 08:25:00,96.601,96.61,96.565,96.598,1180500002.0
2007-02-05 08:30:00,96.615,96.615,96.556,96.582,1169099995.0
2007-02-05 08:35:00,96.6,96.633,96.562,96.63,1396199992.0
2007-02-05 08:40:00,96.638,96.674,96.631,96.634,1177900000.0
2007-02-05 08:45:00,96.663,96.664,96.603,96.62,988599995.0
2007-02-05 08:50:00,96.618,96.688,96.594,96.678,885099995.0
2007-02-05 08:55:00,96.663,96.693,96.646,96.673,1403000001.0
2007-02-05 09:00:00,96.702,96.717,96.669,96.701,1127000002.0
2007-02-05 09:05:00,96.701,96.741,96.696,96.734,1207100004.0
2007-02-05 09:10:00,96.727,96.735,96.675,96.695,1363999996.0
2007-02-05 09:15:00,96.695,96.704,96.663,96.69,855699996.0
2007-02-05 09:20:00,96.673,96.689,96.653,96.687,1322699998.0
2007-02-05 09:25:00,96.696,96.715,96.644,96.68,1277899998.0
2007-02-05 09:30:00,96.671,96.718,96.623,96.639,1276599993.0
2007-02-05 09:35:00,96.654,96.698,96.623,96.685,1037700002.0
2007-02-05 09:40:00,96.698,96.722,96.66,96.699,1322199993.0
2007-02-05 09:45:00,96.71,96.729,96.69,96.715,1069999997.0
2007-02-05 09:50:00,96.683,96.702,96.596,96.631,748999993.0
2007-02-05 09:55:00,96.607,96.664,96.595,96.631,945300003.0
2007-02-05 10:00:00,96.653,96.72,96.634,96.637,1179700000.0
2007-02-05 10:05:00,96.644,96.683,96.616,96.672,939899999.0
2007-02-05 10:10:00,96.65,96.697,96.641,96.671,1157300000.0
2007-02-05 10:15:00,96.68,96.692,96.635,96.644,1113999997.0
2007-02-05 10:20:00,96.659,96.682,96.64,96.663,1052399995.0
2007-02-05 10:25:00,96.665,96.67,96.619,96.619,982899995.0
2007-02-05 10:30:00,96.628,96.658,96.605,96.648,1242699994.0
2007-02-05 10:35:00,96.632,96.672,96.612,96.654,1135899999.0
2007-02-05 10:40:00,96.646,96.695,96.629,96.644,1466299994.0
2007-02-05 10:45:00,96.643,96.675,96.628,96.65,1009299995.0
2007-02-05 10:50:00,96.658,96.673,96.622,96.649,1223699994.0
2007-02-05 10:55:00,96.645,96.682,96.604,96.627,1413999988.0
2007-02-05 11:00:00,96.617,96.658,96.607,96.624,1095199999.0
2007-02-05 11:05:00,96.613,96.647,96.558,96.583,1191799995.0
2007-02-05 11:10:00,96.573,96.61,96.557,96.566,1486799995.0
2007-02-05 11:15:00,96.541,96.573,96.503,96.503,1315200000.0
2007-02-05 11:20:00,96.504,96.567,96.495,96.547,1078499997.0
2007-02-05 11:25:00,96.543,96.57,96.524,96.552,1328299998.0
2007-02-05 11:30:00,96.544,96.59,96.526,96.565,1483699994.0
2007-02-05 11:35:00,96.545,96.565,96.514,96.518,1187099998.0
2007-02-05 11:40:00,96.543,96.567,96.522,96.554,1460499991.0
2007-02-05 11:45:00,96.542,96.612,96.537,96.589,1434199996.0
2007-02-05 11:50:00,96.571,96.629,96.564,96.595,1235199994.0
2007-02-05 11:55:00,96.608,96.632,96.589,96.613,999199992.0
2007-02-05 12:00:00,96.622,96.636,96.586,96.615,1109399999.0
2007-02-05 12:05:00,96.627,96.654,96.593,96.616,1240300001.0
2007-02-05 12:10:00,96.633,96.651,96.59,96.603,1117699998.0
2007-02-05 12:15:00,96.592,96.634,96.578,96.623,1189999994.0
2007-02-05 12:20:00,96.607,96.624,96.573,96.597,1104400004.0
2007-02-05 12:25:00,96.581,96.627,96.575,96.627,1170000003.0
2007-02-05 12:30:00,96.595,96.625,96.576,96.576,1007700009.0
2007-02-05 12:35:00,96.58,96.607,96.565,96.602,966099992.0
2007-02-05 12:40:00,96.582,96.606,96.557,96.585,1414299995.0
2007-02-05 12:45:00,96.544,96.571,96.519,96.571,1340499995.0
2007-02-05 12:50:00,96.567,96.567,96.48,96.536,1266499994.0
2007-02-05 12:55:00,96.521,96.545,96.488,96.511,913999997.0
2007-02-05 13:00:00,96.503,96.552,96.48,96.485,1167100007.0
2007-02-05 13:05:00,96.488,96.488,96.411,96.455,1335800000.0
2007-02-05 13:10:00,96.463,96.5,96.457,96.491,1046799992.0
2007-02-05 13:15:00,96.478,96.573,96.457,96.567,929299999.0
2007-02-05 13:20:00,96.555,96.584,96.519,96.546,1104199997.0
2007-02-05 13:25:00,96.525,96.553,96.51,96.521,1112200004.0
2007-02-05 13:30:00,96.533,96.538,96.497,96.511,927099996.0
2007-02-05 13:35:00,96.512,96.547,96.5,96.528,945100003.0
2007-02-05 13:40:00,96.531,96.533,96.463,96.48,1225399999.0
2007-02-05 13:45:00,96.487,96.535,96.466,96.525,996299995.0
2007-02-05 13:50:00,96.533,96.536,96.482,96.486,1209399997.0
2007-02-05 13:55:00,96.471,96.524,96.471,96.506,877999995.0
2007-02-05 14:00:00,96.508,96.538,96.461,96.481,1291399993.0
2007-02-05 14:05:00,96.498,96.503,96.457,96.491,1242699991.0
2007-02-05 14:10:00,96.461,96.488,96.438,96.476,987699993.0
2007-02-05 14:15:00,96.463,96.467,96.389,96.416,1141499999.0
2007-02-05 14:20:00,96.399,96.429,96.387,96.392,1068300001.0
2007-02-05 14:25:00,96.387,96.417,96.359,96.405,1360099997.0
2007-02-05 14:30:00,96.413,96.421,96.357,96.385,921299997.0
2007-02-05 14:35:00,96.408,96.433,96.384,96.403,1106399994.0
2007-02-05 14:40:00,96.419,96.45,96.388,96.45,942899990.0
2007-02-05 14:45:00,96.427,96.461,96.406,96.441,991500004.0
2007-02-05 14:50:00,96.433,96.453,96.368,96.395,1301799990.0
2007-02-05 14:55:00,96.405,96.405,96.308,96.351,885400006.0
2007-02-05 15:00:00,96.362,96.394,96.355,96.39,1079599988.0
2007-02-05 15:05:00,96.385,96.396,96.361,96.388,928600001.0
2007-02-05 15:10:00,96.375,96.398,96.341,96.341,1192099995.0
2007-02-05 15:15:00,96.362,96.421,96.348,96.389,1377899998.0
2007-02-05 15:20:00,96.396,96.429,96.351,96.409,1258400001.0
2007-02-05 15:25:00,96.409,96.432,96.374,96.378,1035299994.0
2007-02-05 15:30:00,96.393,96.406,96.363,96.389,1107999993.0
2007-02-05 15:35:00,96.392,96.425,96.374,96.4,984099998.0
2007-02-05 15:40:00,96.396,96.431,96.383,96.403,1050699998.0
2007-02-05 15:45:00,96.404,96.445,96.396,96.435,930800002.0
2007-02-05 15:50:00,96.424,96.511,96.424,96.457,1100399994.0
2007-02-05 15:55:00,96.488,96.562,96.45,96.531,1081800004.0
2007-02-05 16:00:00,96.554,96.563,96.516,96.532,1143099997.0
2007-02-05 16:05:00,96.529,96.53,96.491,96.525,998000000.0
2007-02-05 16:10:00,96.521,96.523,96.43,96.449,1275900001.0
2007-02-05 16:15:00,96.429,96.45,96.33,96.332,1329599998.0
2007-02-05 16:20:00,96.359,96.463,96.316,96.463,1276799999.0
2007-02-05 16:25:00,96.433,96.452,96.395,96.439,1232399992.0
2007-02-05 16:30:00,96.415,96.437,96.351,96.353,844399998.0
2007-02-05 16:35:00,96.351,96.425,96.351,96.425,1258299993.0
2007-02-05 16:40:00,96.425,96.425,96.359,96.364,1214799997.0
2007-02-05 16:45:00,96.373,96.395,96.353,96.385,1306399998.0
2007-02-05 16:50:00,96.38,96.428,96.349,96.428,1309299992.0
2007-02-05 16:55:00,96.409,96.431,96.358,96.382,1083799999.0
2007-02-05 17:00:00,96.366,96.408,96.35,96.397,1181299994.0
2007-02-05 17:05:00,96.403,96.422,96.351,96.382,1030499998.0
2007-02-05 17:10:00,96.368,96.416,96.366,96.403,1255899997.0
2007-02-05 17:15:00,96.38,96.449,96.38,96.425,1309499999.0
2007-02-05 17:20:00,96.4,96.422,96.336,96.361,996599993.0
2007-02-05 17:25:00,96.355,96.378,96.329,96.374,1011299990.0
2007-02-05 17:30:00,96.355,96.385,96.336,96.356,1340999994.0
2007-02-05 17:35:00,96.355,96.377,96.325,96.352,1058099996.0
2007-02-05 17:40:00,96.319,96.357,96.287,96.346,964899998.0
2007-02-05 17:45:00,96.347,96.406,96.341,96.371,1323000004.0
2007-02-05 17:50:00,96.375,96.405,96.363,96.384,1085299988.0
2007-02-05 17:55:00,96.395,96.398,96.324,96.335,1380499992.0
2007-02-05 18:00:00,96.329,96.37,96.321,96.36,7277200011.0
2007-02-05 18:05:00,96.35,96.42,96.34,96.4,8319000025.0
2007-02-05 18:10:00,96.437,96.448,96.386,96.41,6872500020.0
2007-02-05 18:15:00,96.4,96.42,96.345,96.36,7231600020.0
2007-02-05 18:20:00,96.347,96.39,96.338,96.39,8779699988.0
2007-02-05 18:25:00,96.336,96.376,96.327,96.36,7988099972.0
2007-02-05 18:30:00,96.38,96.428,96.35,96.378,8074399994.0
2007-02-05 18:35:00,96.365,96.379,96.323,96.358,5582599976.0
2007-02-05 18:40:00,96.359,96.393,96.323,96.387,4784199981.0
2007-02-05 18:45:00,96.389,96.42,96.37,96.405,2588899996.0
2007-02-05 18:50:00,96.388,96.419,96.369,96.383,6125699979.0
2007-02-05 18:55:00,96.388,96.406,96.364,96.39,4994200003.0
2007-02-05 19:00:00,96.367,96.387,96.331,96.338,1993400004.0
2007-02-05 19:05:00,96.336,96.406,96.328,96.406,5259899974.0
2007-02-05 19:10:00,96.412,96.421,96.371,96.407,1763499989.0
2007-02-05 19:15:00,96.41,96.416,96.35,96.365,4018299983.0
2007-02-05 19:20:00,96.372,96.393,96.353,96.385,3885399986.0
2007-02-05 19:25:00,96.391,96.405,96.364,96.377,6183399999.0
2007-02-05 19:30:00,96.398,96.41,96.343,96.362,4590699981.0
2007-02-05 19:35:00,96.356,96.366,96.307,96.315,3459199981.0
2007-02-05 19:40:00,96.306,96.345,96.286,96.323,3779900002.0
2007-02-05 19:45:00,96.323,96.346,96.296,96.309,3026899988.0
2007-02-05 19:50:00,96.292,96.349,96.292,96.315,3085500011.0
2007-02-05 19:55:00,96.333,96.337,96.287,96.318,3167999993.0
2007-02-05 20:00:00,96.328,96.343,96.303,96.338,2774900006.0
2007-02-05 20:05:00,96.326,96.342,96.287,96.307,2774799983.0
2007-02-05 20:10:00,96.313,96.321,96.274,96.305,5100800003.0
2007-02-05 20:15:00,96.304,96.326,96.284,96.326,4265699991.0
2007-02-05 20:20:00,96.325,96.325,96.268,96.287,4070999969.0
2007-02-05 20:25:00,96.307,96.338,96.289,96.311,4498799993.0
2007-02-05 20:30:00,96.28,96.342,96.28,96.309,3820700000.0
2007-02-05 20:35:00,96.307,96.331,96.276,96.295,4366399988.0
2007-02-05 20:40:00,96.315,96.326,96.286,96.3,5458699973.0
2007-02-05 20:45:00,96.308,96.311,96.254,96.266,5066699975.0
2007-02-05 20:50:00,96.268,96.307,96.258,96.274,3841100002.0
2007-02-05 20:55:00,96.284,96.38,96.233,96.291,7277699984.0
2007-02-05 21:00:00,96.32,96.33,96.29,96.31,3505799994.0
2007-02-05 21:05:00,96.297,96.31,96.265,96.28,2359699987.0
2007-02-05 21:10:00,96.282,96.306,96.263,96.277,3356199999.0
2007-02-05 21:15:00,96.29,96.322,96.265,96.314,4632999978.0
2007-02-05 21:20:00,96.313,96.321,96.246,96.282,6847799996.0
2007-02-05 21:25:00,96.275,96.306,96.259,96.293,2970500000.0
2007-02-05 21:30:00,96.296,96.328,96.262,96.284,2705499989.0
2007-02-05 21:35:00,96.318,96.345,96.295,96.336,1675799994.0
2007-02-05 21:40:00,96.326,96.361,96.311,96.335,3520000001.0
2007-02-05 21:45:00,96.33,96.369,96.314,96.336,3465799983.0
2007-02-05 21:50:00,96.342,96.367,96.32,96.329,1655399989.0
2007-02-05 21:55:00,96.345,96.378,96.307,96.325,1907499992.0
2007-02-05 22:00:00,96.315,96.335,96.287,96.3,3875699989.0
2007-02-05 22:05:00,96.298,96.32,96.277,96.278,1402199994.0
2007-02-05 22:10:00,96.281,96.305,96.245,96.275,1831500006.0
2007-02-05 22:15:00,96.294,96.306,96.262,96.295,1686500008.0
2007-02-05 22:20:00,96.293,96.336,96.293,96.328,1087999990.0
2007-02-05 22:25:00,96.317,96.359,96.317,96.317,1745200000.0
2007-02-05 22:30:00,96.331,96.353,96.288,96.315,2217299995.0
2007-02-05 22:35:00,96.357,96.379,96.34,96.374,1421999996.0
2007-02-05 22:40:00,96.37,96.391,96.344,96.384,1964299992.0
2007-02-05 22:45:00,96.389,96.399,96.346,96.373,2260899991.0
2007-02-05 22:50:00,96.388,96.398,96.338,96.373,1371999998.0
2007-02-05 22:55:00,96.385,96.401,96.332,96.379,1534599995.0
2007-02-05 23:00:00,96.383,96.403,96.359,96.389,1138199984.0
2007-02-05 23:05:00,96.35,96.398,96.344,96.363,1177799997.0
2007-02-05 23:10:00,96.382,96.382,96.335,96.345,827299997.0
2007-02-05 23:15:00,96.367,96.375,96.333,96.359,891900001.0
2007-02-05 23:20:00,96.357,96.362,96.321,96.336,1034100001.0
2007-02-05 23:25:00,96.334,96.363,96.325,96.338,1124999997.0
2007-02-05 23:30:00,96.345,96.366,96.314,96.356,1260899991.0
2007-02-05 23:35:00,96.348,96.374,96.326,96.361,1058200010.0
2007-02-05 23:40:00,96.342,96.375,96.333,96.368,1461699992.0
2007-02-05 23:45:00,96.346,96.366,96.332,96.346,889500001.0
2007-02-05 23:50:00,96.353,96.363,96.331,96.352,1161999998.0
2007-02-05 23:55:00,96.334,96.376,96.329,96.336,1018699989.0
2007-02-06 00:00:00,96.33,96.35,96.294,96.299,916100002.0
2007-02-06 00:05:00,96.297,96.321,96.279,96.308,1111099998.0
2007-02-06 00:10:00,96.301,96.348,96.295,96.338,779699998.0
2007-02-06 00:15:00,96.328,96.359,96.315,96.344,1049199994.0
2007-02-06 00:20:00,96.356,96.366,96.305,96.324,1012599991.0
2007-02-06 00:25:00,96.35,96.389,96.335,96.362,942799992.0
2007-02-06 00:30:00,96.358,96.377,96.315,96.315,1002199999.0
2007-02-06 00:35:00,96.334,96.37,96.329,96.361,1169699996.0
2007-02-06 00:40:00,96.356,96.37,96.32,96.32,1106499988.0
2007-02-06 00:45:00,96.316,96.361,96.301,96.342,1383099988.0
2007-02-06 00:50:00,96.338,96.352,96.289,96.325,1270200003.0
2007-02-06 00:55:00,96.31,96.345,96.309,96.323,915899990.0
2007-02-06 01:00:00,96.305,96.341,96.266,96.306,899399994.0
2007-02-06 01:05:00,96.292,96.312,96.27,96.293,1134300009.0
2007-02-06 01:10:00,96.286,96.312,96.261,96.282,990000000.0
2007-02-06 01:15:00,96.284,96.284,96.22,96.223,1024399997.0
2007-02-06 01:20:00,96.212,96.282,96.195,96.253,947199998.0
2007-02-06 01:25:00,96.256,96.273,96.179,96.215,1019800000.0
2007-02-06 01:30:00,96.235,96.26,96.219,96.227,975199997.0
2007-02-06 01:35:00,96.238,96.241,96.165,96.188,994399995.0
2007-02-06 01:40:00,96.18,96.189,96.148,96.17,1092899994.0
2007-02-06 01:45:00,96.174,96.215,96.16,96.2,887799999.0
2007-02-06 01:50:00,96.19,96.294,96.172,96.265,1339200001.0
2007-02-06 01:55:00,96.283,96.283,96.228,96.262,1602500003.0
2007-02-06 02:00:00,96.26,96.264,96.213,96.248,898500001.0
2007-02-06 02:05:00,96.239,96.263,96.197,96.221,1074599992.0
2007-02-06 02:10:00,96.221,96.249,96.204,96.243,902099991.0
2007-02-06 02:15:00,96.244,96.254,96.166,96.195,1164700003.0
2007-02-06 02:20:00,96.199,96.217,96.179,96.184,892999999.0
2007-02-06 02:25:00,96.198,96.211,96.133,96.169,1110099997.0
2007-02-06 02:30:00,96.148,96.206,96.14,96.176,972899986.0
2007-02-06 02:35:00,96.172,96.18,96.122,96.18,988299998.0
2007-02-06 02:40:00,96.157,96.189,96.141,96.153,1235299994.0
2007-02-06 02:45:00,96.145,96.201,96.13,96.159,1158099995.0
2007-02-06 02:50:00,96.155,96.205,96.147,96.205,730200000.0
2007-02-06 02:55:00,96.19,96.222,96.156,96.214,1046299996.0
2007-02-06 03:00:00,96.211,96.247,96.186,96.229,1133999994.0
2007-02-06 03:05:00,96.246,96.276,96.22,96.245,1196099996.0
2007-02-06 03:10:00,96.254,96.265,96.221,96.239,1480500000.0
2007-02-06 03:15:00,96.214,96.262,96.198,96.246,790199994.0
2007-02-06 03:20:00,96.241,96.257,96.219,96.24,1062699993.0
2007-02-06 03:25:00,96.232,96.254,96.219,96.251,748900001.0
2007-02-06 03:30:00,96.262,96.271,96.223,96.265,1251899997.0
2007-02-06 03:35:00,96.257,96.257,96.201,96.236,974200003.0
2007-02-06 03:40:00,96.223,96.237,96.159,96.222,986899993.0
2007-02-06 03:45:00,96.213,96.235,96.19,96.22,1146599993.0
2007-02-06 03:50:00,96.221,96.247,96.208,96.226,964399996.0
2007-02-06 03:55:00,96.242,96.267,96.212,96.237,954199991.0
2007-02-06 04:00:00,96.225,96.268,96.225,96.256,593699995.0
2007-02-06 04:05:00,96.253,96.267,96.22,96.251,1152500005.0
2007-02-06 04:10:00,96.243,96.297,96.243,96.288,1000099993.0
2007-02-06 04:15:00,96.273,96.311,96.265,96.274,984200005.0
2007-02-06 04:20:00,96.276,96.309,96.25,96.283,1087599998.0
2007-02-06 04:25:00,96.309,96.309,96.271,96.285,742200003.0
2007-02-06 04:30:00,96.287,96.294,96.264,96.284,850099989.0
2007-02-06 04:35:00,96.285,96.311,96.271,96.298,942799998.0
2007-02-06 04:40:00,96.3,96.309,96.267,96.267,851999996.0
2007-02-06 04:45:00,96.285,96.298,96.238,96.278,912699997.0
2007-02-06 04:50:00,96.276,96.296,96.257,96.261,982099997.0
2007-02-06 04:55:00,96.273,96.302,96.233,96.233,926499995.0
2007-02-06 05:00:00,96.257,96.274,96.216,96.246,888399997.0
2007-02-06 05:05:00,96.259,96.268,96.222,96.226,997800006.0
2007-02-06 05:10:00,96.253,96.262,96.22,96.243,1101999994.0
2007-02-06 05:15:00,96.246,96.262,96.226,96.249,1070499996.0
2007-02-06 05:20:00,96.243,96.282,96.23,96.234,801500007.0
2007-02-06 05:25:00,96.246,96.275,96.225,96.259,780000002.0
2007-02-06 05:30:00,96.26,96.273,96.234,96.251,769500000.0
2007-02-06 05:35:00,96.249,96.286,96.246,96.265,1122999997.0
2007-02-06 05:40:00,96.279,96.283,96.238,96.25,957699994.0
2007-02-06 05:45:00,96.272,96.285,96.215,96.275,852799997.0
2007-02-06 05:50:00,96.27,96.302,96.25,96.267,1004899990.0
2007-02-06 05:55:00,96.268,96.322,96.245,96.289,1397299985.0
2007-02-06 06:00:00,96.299,96.326,96.277,96.318,926099997.0
2007-02-06 06:05:00,96.308,96.34,96.292,96.34,1319400004.0
2007-02-06 06:10:00,96.315,96.333,96.279,96.296,1179699994.0
2007-02-06 06:15:00,96.301,96.32,96.254,96.306,1063699993.0
2007-02-06 06:20:00,96.291,96.32,96.274,96.279,999299998.0
2007-02-06 06:25:00,96.303,96.323,96.282,96.31,824199997.0
2007-02-06 06:30:00,96.294,96.342,96.289,96.313,853399995.0
2007-02-06 06:35:00,96.34,96.348,96.298,96.321,887800003.0
2007-02-06 06:40:00,96.318,96.345,96.295,96.345,991199994.0
2007-02-06 06:45:00,96.32,96.357,96.308,96.333,1066800005.0
2007-02-06 06:50:00,96.339,96.343,96.301,96.322,970999993.0
2007-02-06 06:55:00,96.328,96.337,96.298,96.317,881699997.0
2007-02-06 07:00:00,96.322,96.329,96.267,96.313,1003199998.0
2007-02-06 07:05:00,96.326,96.335,96.292,96.335,856899999.0
2007-02-06 07:10:00,96.325,96.33,96.29,96.314,1144800003.0
2007-02-06 07:15:00,96.333,96.339,96.306,96.33,1072700000.0
2007-02-06 07:20:00,96.313,96.333,96.293,96.323,929499998.0
2007-02-06 07:25:00,96.321,96.334,96.28,96.285,872599999.0
2007-02-06 07:30:00,96.282,96.305,96.257,96.295,1005899996.0
2007-02-06 07:35:00,96.296,96.314,96.273,96.292,1010200004.0
2007-02-06 07:40:00,96.296,96.312,96.277,96.302,1129299995.0
2007-02-06 07:45:00,96.293,96.318,96.261,96.285,926699999.0
2007-02-06 07:50:00,96.244,96.297,96.244,96.27,1151000003.0
2007-02-06 07:55:00,96.279,96.303,96.257,96.291,1016599999.0
2007-02-06 08:00:00,96.278,96.329,96.263,96.32,1107999996.0
2007-02-06 08:05:00,96.311,96.32,96.267,96.297,1022399993.0
2007-02-06 08:10:00,96.282,96.32,96.27,96.302,1342299993.0
2007-02-06 08:15:00,96.312,96.33,96.279,96.311,1146299994.0
2007-02-06 08:20:00,96.322,96.327,96.265,96.283,1209600002.0
2007-02-06 08:25:00,96.264,96.296,96.262,96.277,1158899993.0
2007-02-06 08:30:00,96.282,96.303,96.257,96.272,1216399999.0
2007-02-06 08:35:00,96.279,96.308,96.265,96.289,1177800000.0
2007-02-06 08:40:00,96.307,96.307,96.258,96.278,1191000001.0
2007-02-06 08:45:00,96.287,96.287,96.234,96.265,1286400000.0
2007-02-06 08:50:00,96.243,96.292,96.238,96.285,883299991.0
2007-02-06 08:55:00,96.285,96.295,96.226,96.267,1185499981.0
2007-02-06 09:00:00,96.27,96.313,96.257,96.285,1175799999.0
2007-02-06 09:05:00,96.313,96.394,96.277,96.39,1163199997.0
2007-02-06 09:10:00,96.367,96.443,96.356,96.379,979399998.0
2007-02-06 09:15:00,96.375,96.381,96.339,96.377,803699995.0
2007-02-06 09:20:00,96.369,96.399,96.32,96.33,1177599996.0
2007-02-06 09:25:00,96.346,96.371,96.307,96.351,1313200000.0
2007-02-06 09:30:00,96.354,96.387,96.33,96.383,1033199993.0
2007-02-06 09:35:00,96.372,96.401,96.351,96.383,1228099997.0
2007-02-06 09:40:00,96.373,96.382,96.345,96.372,1558799989.0
2007-02-06 09:45:00,96.369,96.454,96.355,96.437,972399998.0
2007-02-06 09:50:00,96.453,96.462,96.409,96.444,1135299996.0
2007-02-06 09:55:00,96.439,96.462,96.401,96.44,998300002.0
2007-02-06 10:00:00,96.429,96.486,96.422,96.467,1218699995.0
2007-02-06 10:05:00,96.471,96.485,96.432,96.446,1037999999.0
2007-02-06 10:10:00,96.435,96.466,96.427,96.459,1088400001.0
2007-02-06 10:15:00,96.456,96.504,96.439,96.499,1211099999.0
2007-02-06 10:20:00,96.508,96.52,96.437,96.457,1128199994.0
2007-02-06 10:25:00,96.467,96.469,96.382,96.398,1217599995.0
2007-02-06 10:30:00,96.408,96.491,96.392,96.475,1086499996.0
2007-02-06 10:35:00,96.457,96.487,96.435,96.466,1249400004.0
2007-02-06 10:40:00,96.445,96.48,96.416,96.448,1392699999.0
2007-02-06 10:45:00,96.462,96.478,96.443,96.466,1193300003.0
2007-02-06 10:50:00,96.462,96.483,96.423,96.468,1316399997.0
2007-02-06 10:55:00,96.464,96.505,96.448,96.479,1118699998.0
2007-02-06 11:00:00,96.49,96.51,96.462,96.488,1162299989.0
2007-02-06 11:05:00,96.466,96.497,96.454,96.48,1280199995.0
2007-02-06 11:10:00,96.496,96.502,96.457,96.485,1327999993.0
2007-02-06 11:15:00,96.458,96.546,96.456,96.507,865799997.0
2007-02-06 11:20:00,96.517,96.521,96.468,96.489,1325900005.0
2007-02-06 11:25:00,96.497,96.58,96.471,96.558,1484399990.0
2007-02-06 11:30:00,96.559,96.583,96.529,96.577,1467299987.0
2007-02-06 11:35:00,96.546,96.571,96.527,96.536,1174300000.0
2007-02-06 11:40:00,96.547,96.577,96.533,96.577,1131800001.0
2007-02-06 11:45:00,96.57,96.643,96.542,96.63,1214200008.0
2007-02-06 11:50:00,96.631,96.689,96.607,96.641,1156699992.0
2007-02-06 11:55:00,96.652,96.699,96.636,96.685,1164300001.0
2007-02-06 12:00:00,96.668,96.696,96.599,96.626,1092200002.0
2007-02-06 12:05:00,96.633,96.643,96.588,96.603,1092799988.0
2007-02-06 12:10:00,96.596,96.656,96.585,96.644,1435999995.0
2007-02-06 12:15:00,96.636,96.636,96.577,96.589,1101999998.0
2007-02-06 12:20:00,96.593,96.621,96.572,96.597,1280200002.0
2007-02-06 12:25:00,96.578,96.617,96.572,96.592,1404999995.0
2007-02-06 12:30:00,96.574,96.626,96.555,96.604,1019299992.0
2007-02-06 12:35:00,96.615,96.623,96.518,96.547,1214300001.0
2007-02-06 12:40:00,96.538,96.572,96.522,96.522,919499987.0
2007-02-06 12:45:00,96.522,96.554,96.516,96.524,1487299994.0
2007-02-06 12:50:00,96.53,96.553,96.501,96.541,1029299998.0
2007-02-06 12:55:00,96.525,96.567,96.501,96.535,1111899995.0
2007-02-06 13:00:00,96.554,96.595,96.526,96.556,1190999997.0
2007-02-06 13:05:00,96.562,96.585,96.535,96.563,1258499994.0
2007-02-06 13:10:00,96.548,96.602,96.541,96.575,995199993.0
2007-02-06 13:15:00,96.587,96.616,96.555,96.583,824199999.0
2007-02-06 13:20:00,96.56,96.577,96.529,96.544,840699997.0
2007-02-06 13:25:00,96.545,96.568,96.521,96.556,1371199989.0
2007-02-06 13:30:00,96.539,96.555,96.495,96.539,1120999996.0
2007-02-06 13:35:00,96.518,96.544,96.492,96.52,1283099996.0
2007-02-06 13:40:00,96.515,96.532,96.479,96.487,1143799996.0
2007-02-06 13:45:00,96.466,96.523,96.462,96.503,1115899992.0
2007-02-06 13:50:00,96.521,96.521,96.467,96.492,1392099998.0
2007-02-06 13:55:00,96.487,96.503,96.457,96.484,1052499997.0
2007-02-06 14:00:00,96.486,96.536,96.47,96.502,985000006.0
2007-02-06 14:05:00,96.53,96.569,96.505,96.548,1078599991.0
2007-02-06 14:10:00,96.559,96.577,96.521,96.553,1084699992.0
2007-02-06 14:15:00,96.561,96.579,96.531,96.555,924100000.0
2007-02-06 14:20:00,96.564,96.577,96.513,96.532,1201099999.0
2007-02-06 14:25:00,96.546,96.546,96.466,96.487,1161700009.0
2007-02-06 14:30:00,96.494,96.509,96.429,96.493,1427499997.0
2007-02-06 14:35:00,96.502,96.508,96.463,96.491,1060299995.0
2007-02-06 14:40:00,96.485,96.493,96.442,96.482,1139899992.0
2007-02-06 14:45:00,96.493,96.51,96.468,96.475,939699990.0
2007-02-06 14:50:00,96.506,96.545,96.476,96.505,1075899988.0
2007-02-06 14:55:00,96.522,96.537,96.469,96.532,1286299993.0
2007-02-06 15:00:00,96.498,96.516,96.42,96.502,783900005.0
2007-02-06 15:05:00,96.486,96.571,96.483,96.548,981999997.0
2007-02-06 15:10:00,96.547,96.598,96.538,96.586,996199994.0
2007-02-06 15:15:00,96.571,96.606,96.478,96.495,1210600003.0
2007-02-06 15:20:00,96.52,96.572,96.456,96.532,1148800001.0
2007-02-06 15:25:00,96.558,96.606,96.546,96.601,1221399988.0
2007-02-06 15:30:00,96.587,96.611,96.551,96.568,1202400006.0
2007-02-06 15:35:00,96.573,96.607,96.546,96.592,1052899995.0
2007-02-06 15:40:00,96.578,96.626,96.561,96.622,856200000.0
2007-02-06 15:45:00,96.611,96.648,96.574,96.592,1084099995.0
2007-02-06 15:50:00,96.603,96.617,96.553,96.59,1204000001.0
2007-02-06 15:55:00,96.588,96.614,96.56,96.581,1095499996.0
2007-02-06 16:00:00,96.572,96.611,96.559,96.574,1169399997.0
2007-02-06 16:05:00,96.565,96.6,96.564,96.579,742300000.0
2007-02-06 16:10:00,96.595,96.625,96.542,96.611,1239499995.0
2007-02-06 16:15:00,96.628,96.639,96.589,96.612,1096999995.0
2007-02-06 16:20:00,96.606,96.644,96.606,96.635,1282100002.0
2007-02-06 16:25:00,96.646,96.663,96.596,96.596,1305699996.0
2007-02-06 16:30:00,96.62,96.647,96.582,96.623,1307099989.0
2007-02-06 16:35:00,96.647,96.654,96.594,96.627,1328599996.0
2007-02-06 16:40:00,96.639,96.673,96.622,96.65,1427800000.0
2007-02-06 16:45:00,96.652,96.669,96.595,96.606,1195699999.0
2007-02-06 16:50:00,96.628,96.643,96.586,96.63,1162599998.0
2007-02-06 16:55:00,96.61,96.643,96.587,96.61,876599997.0
2007-02-06 17:00:00,96.612,96.639,96.59,96.611,1180100008.0
2007-02-06 17:05:00,96.602,96.613,96.558,96.598,1210199990.0
2007-02-06 17:10:00,96.6,96.653,96.586,96.643,1257300003.0
2007-02-06 17:15:00,96.639,96.639,96.588,96.599,1195000003.0
2007-02-06 17:20:00,96.597,96.613,96.548,96.562,869899991.0
2007-02-06 17:25:00,96.558,96.584,96.519,96.543,961100001.0
2007-02-06 17:30:00,96.528,96.572,96.514,96.555,1306699997.0
2007-02-06 17:35:00,96.567,96.6,96.537,96.545,1000599997.0
2007-02-06 17:40:00,96.498,96.717,96.498,96.717,1068399999.0
2007-02-06 17:45:00,96.714,96.757,96.657,96.68,1201199998.0
2007-02-06 17:50:00,96.68,96.714,96.654,96.696,1073799996.0
2007-02-06 17:55:00,96.706,96.795,96.695,96.763,1035399991.0
2007-02-06 18:00:00,96.781,96.91,96.781,96.9,7672699956.0
2007-02-06 18:05:00,96.91,96.96,96.89,96.9,9231499945.0
2007-02-06 18:10:00,96.862,96.94,96.82,96.94,6451799993.0
2007-02-06 18:15:00,96.92,96.94,96.771,96.811,6465699984.0
2007-02-06 18:20:00,96.796,96.93,96.784,96.81,8211099959.0
2007-02-06 18:25:00,96.813,96.879,96.81,96.841,8193999975.0
2007-02-06 18:30:00,96.832,96.93,96.824,96.846,8405399959.0
2007-02-06 18:35:00,96.851,96.873,96.806,96.831,5100999987.0
2007-02-06 18:40:00,96.848,96.867,96.825,96.825,5114399995.0
2007-02-06 18:45:00,96.818,96.848,96.781,96.791,3390000008.0
2007-02-06 18:50:00,96.771,96.819,96.771,96.787,6161499973.0
2007-02-06 18:55:00,96.809,96.929,96.809,96.923,4705299983.0
2007-02-06 19:00:00,96.899,96.92,96.853,96.892,2197099995.0
2007-02-06 19:05:00,96.899,96.95,96.883,96.905,5262099978.0
2007-02-06 19:10:00,96.92,96.938,96.893,96.921,1549699990.0
2007-02-06 19:15:00,96.92,96.943,96.893,96.923,3969999993.0
2007-02-06 19:20:00,96.948,96.96,96.913,96.936,4071499995.0
2007-02-06 19:25:00,96.928,96.935,96.876,96.921,5671099990.0
2007-02-06 19:30:00,96.918,96.935,96.895,96.913,4383599989.0
2007-02-06 19:35:00,96.922,96.925,96.876,96.886,3682299957.0
2007-02-06 19:40:00,96.898,96.913,96.86,96.898,4040399988.0
2007-02-06 19:45:00,96.886,96.925,96.885,96.901,3075699999.0
2007-02-06 19:50:00,96.899,96.968,96.897,96.948,3183699986.0
2007-02-06 19:55:00,96.962,96.966,96.926,96.934,3621600002.0
2007-02-06 20:00:00,96.925,96.959,96.912,96.937,2571999994.0
2007-02-06 20:05:00,96.936,96.938,96.838,96.859,2765299998.0
2007-02-06 20:10:00,96.845,96.868,96.821,96.823,4944099996.0
2007-02-06 20:15:00,96.827,96.906,96.816,96.906,4651499988.0
2007-02-06 20:20:00,96.907,96.939,96.88,96.899,4121899976.0
2007-02-06 20:25:00,96.905,96.93,96.86,96.86,5651399990.0
2007-02-06 20:30:00,96.87,96.949,96.837,96.852,5079299994.0
2007-02-06 20:35:00,96.851,96.885,96.829,96.839,4259999981.0
2007-02-06 20:40:00,96.837,96.883,96.828,96.855,5018999978.0
2007-02-06 20:45:00,96.863,96.878,96.842,96.846,4988599994.0
2007-02-06 20:50:00,96.85,96.88,96.834,96.86,4178500001.0
2007-02-06 20:55:00,96.857,96.859,96.79,96.813,7020099994.0
2007-02-06 21:00:00,96.8,96.858,96.8,96.857,2887000001.0
2007-02-06 21:05:00,96.855,96.882,96.834,96.853,2646599990.0
2007-02-06 21:10:00,96.867,96.888,96.833,96.873,3298699982.0
2007-02-06 21:15:00,96.886,96.89,96.85,96.88,4915999995.0
2007-02-06 21:20:00,96.882,96.892,96.839,96.872,6668299994.0
2007-02-06 21:25:00,96.868,96.885,96.853,96.877,3119899993.0
2007-02-06 21:30:00,96.877,96.892,96.845,96.877,2772900004.0
2007-02-06 21:35:00,96.894,96.9,96.846,96.857,1729700004.0
2007-02-06 21:40:00,96.85,96.866,96.801,96.808,3499399998.0
2007-02-06 21:45:00,96.795,96.838,96.79,96.823,3168999975.0
2007-02-06 21:50:00,96.802,96.818,96.77,96.796,1577999998.0
2007-02-06 21:55:00,96.781,96.829,96.781,96.806,1617499994.0
2007-02-06 22:00:00,96.789,96.825,96.772,96.783,3661999988.0
2007-02-06 22:05:00,96.792,96.798,96.745,96.745,1331199993.0
2007-02-06 22:10:00,96.76,96.797,96.728,96.796,1670199989.0
2007-02-06 22:15:00,96.783,96.817,96.754,96.754,1643699999.0
2007-02-06 22:20:00,96.775,96.842,96.775,96.822,1182299997.0
2007-02-06 22:25:00,96.802,96.867,96.802,96.819,1839299990.0
2007-02-06 22:30:00,96.836,96.856,96.822,96.836,1532999987.0
2007-02-06 22:35:00,96.836,96.839,96.787,96.828,1275999992.0
2007-02-06 22:40:00,96.823,96.846,96.795,96.798,2081499993.0
2007-02-06 22:45:00,96.807,96.862,96.786,96.832,2438199990.0
2007-02-06 22:50:00,96.836,96.856,96.79,96.842,1634499998.0
2007-02-06 22:55:00,96.839,96.843,96.751,96.758,1256799995.0
2007-02-06 23:00:00,96.807,96.847,96.793,96.808,931599996.0
2007-02-06 23:05:00,96.813,96.836,96.796,96.803,977199993.0
2007-02-06 23:10:00,96.81,96.811,96.778,96.798,960500002.0
2007-02-06 23:15:00,96.794,96.807,96.762,96.797,1214900000.0
2007-02-06 23:20:00,96.795,96.807,96.772,96.779,1184500000.0
2007-02-06 23:25:00,96.798,96.81,96.771,96.788,802799996.0
2007-02-06 23:30:00,96.806,96.819,96.777,96.817,926499996.0
2007-02-06 23:35:00,96.806,96.831,96.779,96.822,1289199997.0
2007-02-06 23:40:00,96.806,96.823,96.771,96.795,1223500001.0
2007-02-06 23:45:00,96.809,96.835,96.77,96.784,964800000.0
2007-02-06 23:50:00,96.81,96.845,96.791,96.825,1196600000.0
2007-02-06 23:55:00,96.834,96.855,96.802,96.828,824300000.0
2007-02-07 00:00:00,96.808,96.835,96.783,96.823,895699988.0
2007-02-07 00:05:00,96.822,96.834,96.774,96.774,1068799988.0
2007-02-07 00:10:00,96.81,96.863,96.81,96.835,1298999998.0
2007-02-07 00:15:00,96.823,96.839,96.783,96.827,717499994.0
2007-02-07 00:20:00,96.807,96.829,96.774,96.8,913399994.0
2007-02-07 00:25:00,96.805,96.824,96.779,96.798,1154799995.0
2007-02-07 00:30:00,96.772,96.81,96.764,96.799,944299986.0
2007-02-07 00:35:00,96.77,96.804,96.766,96.779,1269899999.0
2007-02-07 00:40:00,96.797,96.797,96.75,96.788,1240199997.0
2007-02-07 00:45:00,96.777,96.81,96.762,96.802,1440299996.0
2007-02-07 00:50:00,96.791,96.811,96.766,96.79,1149499998.0
2007-02-07 00:55:00,96.787,96.823,96.771,96.809,1214699992.0
2007-02-07 01:00:00,96.797,96.817,96.757,96.775,959299997.0
2007-02-07 01:05:00,96.787,96.82,96.77,96.8,902700002.0
2007-02-07 01:10:00,96.808,96.82,96.754,96.775,959299993.0
2007-02-07 01:15:00,96.79,96.797,96.757,96.772,962999998.0
2007-02-07 01:20:00,96.754,96.785,96.749,96.755,1135999994.0
2007-02-07 01:25:00,96.734,96.79,96.726,96.785,963799997.0
2007-02-07 01:30:00,96.787,96.81,96.77,96.799,1159399997.0
2007-02-07 01:35:00,96.786,96.815,96.763,96.795,862800002.0
2007-02-07 01:40:00,96.778,96.8,96.754,96.782,907099997.0
2007-02-07 01:45:00,96.768,96.805,96.743,96.791,1380200002.0
2007-02-07 01:50:00,96.78,96.8,96.736,96.767,1359799994.0
2007-02-07 01:55:00,96.789,96.817,96.757,96.817,1398799996.0
2007-02-07 02:00:00,96.811,96.811,96.743,96.785,999699991.0
2007-02-07 02:05:00,96.795,96.814,96.778,96.805,1015699999.0
2007-02-07 02:10:00,96.81,96.846,96.79,96.826,799999997.0
2007-02-07 02:15:00,96.83,96.856,96.812,96.839,1254999992.0
2007-02-07 02:20:00,96.837,96.858,96.813,96.828,898899996.0
2007-02-07 02:25:00,96.853,96.865,96.817,96.86,1106200001.0
2007-02-07 02:30:00,96.837,96.877,96.815,96.828,1022000001.0
2007-02-07 02:35:00,96.824,96.899,96.811,96.889,1430400004.0
2007-02-07 02:40:00,96.869,96.895,96.846,96.869,1500300009.0
2007-02-07 02:45:00,96.875,96.888,96.819,96.823,1094200002.0
2007-02-07 02:50:00,96.842,96.854,96.804,96.83,990500002.0
2007-02-07 02:55:00,96.837,96.861,96.812,96.845,1034500004.0
2007-02-07 03:00:00,96.841,96.859,96.817,96.847,1057399990.0
2007-02-07 03:05:00,96.857,96.865,96.831,96.858,1138900002.0
2007-02-07 03:10:00,96.845,96.853,96.822,96.836,1323000003.0
2007-02-07 03:15:00,96.834,96.859,96.823,96.851,1050699998.0
2007-02-07 03:20:00,96.855,96.859,96.825,96.844,1225499999.0
2007-02-07 03:25:00,96.841,96.885,96.829,96.85,915099998.0
2007-02-07 03:30:00,96.853,96.866,96.787,96.806,1201699991.0
2007-02-07 03:35:00,96.784,96.843,96.784,96.841,1176100003.0
2007-02-07 03:40:00,96.801,96.872,96.801,96.86,1042599990.0
2007-02-07 03:45:00,96.853,96.864,96.815,96.85,1226599995.0
2007-02-07 03:50:00,96.834,96.856,96.814,96.85,958299997.0
2007-02-07 03:55:00,96.839,96.863,96.815,96.85,1075199992.0
2007-02-07 04:00:00,96.818,96.86,96.818,96.853,1207199987.0
2007-02-07 04:05:00,96.845,96.86,96.81,96.832,956300002.0
2007-02-07 04:10:00,96.843,96.888,96.842,96.877,1001199999.0
2007-02-07 04:15:00,96.878,96.883,96.848,96.869,686299996.0
2007-02-07 04:20:00,96.83,96.9,96.83,96.877,1099700001.0
2007-02-07 04:25:00,96.897,96.904,96.864,96.878,959099997.0
2007-02-07 04:30:00,96.882,96.895,96.846,96.87,991000005.0
2007-02-07 04:35:00,96.879,96.905,96.859,96.859,975299999.0
2007-02-07 04:40:00,96.882,96.894,96.856,96.865,718499995.0
2007-02-07 04:45:00,96.872,96.886,96.846,96.86,902900000.0
2007-02-07 04:50:00,96.874,96.885,96.85,96.877,975400001.0
2007-02-07 04:55:00,96.863,96.901,96.846,96.895,635299997.0
2007-02-07 05:00:00,96.902,96.925,96.868,96.924,1143000000.0
2007-02-07 05:05:00,96.922,96.932,96.863,96.915,1003199992.0
2007-02-07 05:10:00,96.891,96.925,96.881,96.908,1000100000.0
2007-02-07 05:15:00,96.907,96.925,96.862,96.894,1173699998.0
2007-02-07 05:20:00,96.913,96.915,96.853,96.897,786900008.0
2007-02-07 05:25:00,96.917,96.92,96.882,96.908,728700000.0
2007-02-07 05:30:00,96.909,96.925,96.893,96.911,492499999.0
2007-02-07 05:35:00,96.918,96.93,96.893,96.925,680499996.0
2007-02-07 05:40:00,96.903,96.925,96.886,96.91,1187099998.0
2007-02-07 05:45:00,96.913,96.943,96.846,96.938,1063399996.0
2007-02-07 05:50:00,96.948,96.952,96.906,96.944,977299998.0
2007-02-07 05:55:00,96.906,96.959,96.906,96.939,1489499993.0
2007-02-07 06:00:00,96.928,96.932,96.88,96.892,854299997.0
2007-02-07 06:05:00,96.884,96.925,96.881,96.917,1264899994.0
2007-02-07 06:10:00,96.915,96.929,96.879,96.906,1044800004.0
2007-02-07 06:15:00,96.914,96.934,96.896,96.906,737299992.0
2007-02-07 06:20:00,96.909,96.923,96.889,96.908,780199993.0
2007-02-07 06:25:00,96.874,96.91,96.864,96.885,1058899995.0
2007-02-07 06:30:00,96.874,96.895,96.847,96.866,978499999.0
2007-02-07 06:35:00,96.876,96.903,96.855,96.897,735799999.0
2007-02-07 06:40:00,96.895,96.907,96.857,96.882,879400000.0
2007-02-07 06:45:00,96.845,96.895,96.83,96.87,985299996.0
2007-02-07 06:50:00,96.875,96.889,96.833,96.84,978199992.0
2007-02-07 06:55:00,96.887,96.897,96.862,96.878,1291299993.0
2007-02-07 07:00:00,96.867,96.908,96.862,96.895,1009599995.0
2007-02-07 07:05:00,96.902,96.916,96.833,96.848,904000002.0
2007-02-07 07:10:00,96.882,96.925,96.841,96.901,1296799993.0
2007-02-07 07:15:00,96.912,96.927,96.892,96.922,1149199990.0
2007-02-07 07:20:00,96.91,96.938,96.901,96.924,1119699990.0
2007-02-07 07:25:00,96.916,96.935,96.898,96.911,1189499995.0
2007-02-07 07:30:00,96.93,96.93,96.862,96.885,1178299994.0
2007-02-07 07:35:00,96.926,96.938,96.9,96.914,1127499995.0
2007-02-07 07:40:00,96.909,96.952,96.907,96.922,1240999998.0
2007-02-07 07:45:00,96.932,96.944,96.887,96.916,1072299996.0
2007-02-07 07:50:00,96.942,96.985,96.924,96.98,1043299994.0
2007-02-07 07:55:00,96.979,96.99,96.936,96.952,931999992.0
2007-02-07 08:00:00,96.965,97.012,96.954,97.0,857800002.0
2007-02-07 08:05:00,96.995,97.054,96.974,97.054,1176399999.0
2007-02-07 08:10:00,97.028,97.07,97.018,97.058,1074599997.0
2007-02-07 08:15:00,97.062,97.062,97.003,97.006,890199996.0
2007-02-07 08:20:00,97.026,97.044,96.979,96.991,1039899997.0
2007-02-07 08:25:00,96.993,97.012,96.953,96.969,1176299993.0
2007-02-07 08:30:00,96.992,97.053,96.969,97.017,1046699988.0
2007-02-07 08:35:00,97.035,97.063,97.014,97.05,1024299994.0
2007-02-07 08:40:00,97.038,97.05,96.998,96.998,1106999998.0
2007-02-07 08:45:00,97.012,97.041,96.993,97.041,1099300004.0
2007-02-07 08:50:00,97.033,97.052,96.979,97.033,1109499995.0
2007-02-07 08:55:00,97.03,97.039,96.965,96.979,1124499996.0
2007-02-07 09:00:00,96.979,97.026,96.968,97.005,1142500000.0
2007-02-07 09:05:00,97.0,97.017,96.943,96.959,1060099991.0
2007-02-07 09:10:00,96.952,96.98,96.934,96.934,994600006.0
2007-02-07 09:15:00,96.958,97.033,96.947,97.014,719399992.0
2007-02-07 09:20:00,97.023,97.04,96.994,97.013,1085900004.0
2007-02-07 09:25:00,97.025,97.063,97.0,97.03,1096500000.0
2007-02-07 09:30:00,97.027,97.062,97.009,97.021,1269499994.0
2007-02-07 09:35:00,97.005,97.068,97.005,97.046,1132799998.0
2007-02-07 09:40:00,97.031,97.125,97.015,97.119,893199993.0
2007-02-07 09:45:00,97.11,97.173,97.096,97.144,1061899993.0
2007-02-07 09:50:00,97.128,97.151,97.02,97.053,864400001.0
2007-02-07 09:55:00,97.012,97.072,97.012,97.054,1187299989.0
2007-02-07 10:00:00,97.059,97.065,97.027,97.05,798399999.0
2007-02-07 10:05:00,97.059,97.073,97.037,97.052,1110699999.0
2007-02-07 10:10:00,97.05,97.065,96.991,97.001,1209999985.0
2007-02-07 10:15:00,97.014,97.036,96.987,96.995,1069399996.0
2007-02-07 10:20:00,97.001,97.024,96.969,97.024,1359899996.0
2007-02-07 10:25:00,97.006,97.038,96.974,96.976,819399992.0
2007-02-07 10:30:00,96.988,97.071,96.966,97.055,1105699991.0
2007-02-07 10:35:00,97.051,97.068,97.025,97.036,1220699996.0
2007-02-07 10:40:00,97.015,97.048,97.008,97.035,1143199995.0
2007-02-07 10:45:00,97.041,97.09,97.034,97.06,951199996.0
2007-02-07 10:50:00,97.093,97.097,97.048,97.073,1317099999.0
2007-02-07 10:55:00,97.094,97.096,97.033,97.035,1292199991.0
2007-02-07 11:00:00,97.029,97.051,97.011,97.051,1045699999.0
2007-02-07 11:05:00,97.03,97.067,97.024,97.061,1128500007.0
2007-02-07 11:10:00,97.052,97.087,97.044,97.065,1271499992.0
2007-02-07 11:15:00,97.06,97.122,97.059,97.096,1237399988.0
2007-02-07 11:20:00,97.086,97.126,97.078,97.126,1388899997.0
2007-02-07 11:25:00,97.118,97.138,97.084,97.128,1208099994.0
2007-02-07 11:30:00,97.118,97.148,97.091,97.12,1560299994.0
2007-02-07 11:35:00,97.11,97.163,97.108,97.157,1056000000.0
2007-02-07 11:40:00,97.156,97.156,97.094,97.106,1198300002.0
2007-02-07 11:45:00,97.091,97.203,97.091,97.157,1327800011.0
2007-02-07 11:50:00,97.16,97.207,97.129,97.18,1390899997.0
2007-02-07 11:55:00,97.19,97.194,97.136,97.154,1411799999.0
2007-02-07 12:00:00,97.136,97.196,97.118,97.19,1300199993.0
2007-02-07 12:05:00,97.162,97.21,97.161,97.182,1037099992.0
2007-02-07 12:10:00,97.221,97.239,97.188,97.194,1273700002.0
2007-02-07 12:15:00,97.196,97.251,97.163,97.251,1137400001.0
2007-02-07 12:20:00,97.251,97.297,97.245,97.289,1179799993.0
2007-02-07 12:25:00,97.254,97.29,97.245,97.277,1306599995.0
2007-02-07 12:30:00,97.247,97.3,97.233,97.279,1072299997.0
2007-02-07 12:35:00,97.28,97.304,97.258,97.296,931599995.0
2007-02-07 12:40:00,97.303,97.322,97.287,97.32,1001999998.0
2007-02-07 12:45:00,97.299,97.336,97.277,97.277,1105999995.0
2007-02-07 12:50:00,97.284,97.294,97.229,97.271,1070900000.0
2007-02-07 12:55:00,97.294,97.31,97.257,97.296,1049200003.0
2007-02-07 13:00:00,97.283,97.302,97.246,97.292,1382099998.0
2007-02-07 13:05:00,97.292,97.321,97.272,97.3,1085799998.0
2007-02-07 13:10:00,97.299,97.33,97.267,97.283,1152599993.0
2007-02-07 13:15:00,97.261,97.314,97.25,97.277,764499996.0
2007-02-07 13:20:00,97.292,97.32,97.273,97.302,928199991.0
2007-02-07 13:25:00,97.313,97.323,97.277,97.31,1022100003.0
2007-02-07 13:30:00,97.318,97.32,97.271,97.278,1219899995.0
2007-02-07 13:35:00,97.28,97.303,97.258,97.272,1167499996.0
2007-02-07 13:40:00,97.294,97.308,97.265,97.304,996700001.0
2007-02-07 13:45:00,97.29,97.325,97.274,97.283,1109999994.0
2007-02-07 13:50:00,97.303,97.303,97.254,97.3,1234099996.0
2007-02-07 13:55:00,97.3,97.315,97.276,97.287,975199998.0
2007-02-07 14:00:00,97.302,97.305,97.26,97.282,1052499997.0
2007-02-07 14:05:00,97.281,97.29,97.249,97.259,973499994.0
2007-02-07 14:10:00,97.272,97.305,97.241,97.282,947499993.0
2007-02-07 14:15:00,97.274,97.303,97.259,97.268,1146200007.0
2007-02-07 14:20:00,97.285,97.292,97.238,97.292,1077299992.0
2007-02-07 14:25:00,97.288,97.307,97.258,97.279,969600000.0
2007-02-07 14:30:00,97.287,97.293,97.226,97.269,1232300000.0
2007-02-07 14:35:00,97.265,97.283,97.235,97.26,1018500002.0
2007-02-07 14:40:00,97.251,97.27,97.217,97.247,965500001.0
2007-02-07 14:45:00,97.235,97.253,97.203,97.203,1019199995.0
2007-02-07 14:50:00,97.212,97.235,97.198,97.216,1321099996.0
2007-02-07 14:55:00,97.225,97.237,97.179,97.221,1092400001.0
2007-02-07 15:00:00,97.227,97.23,97.186,97.22,1127299996.0
2007-02-07 15:05:00,97.197,97.24,97.186,97.23,796699999.0
2007-02-07 15:10:00,97.223,97.262,97.204,97.25,1265500000.0
2007-02-07 15:15:00,97.237,97.263,97.189,97.199,1555399998.0
2007-02-07 15:20:00,97.215,97.248,97.163,97.242,1072399994.0
2007-02-07 15:25:00,97.244,97.256,97.204,97.222,1096499998.0
2007-02-07 15:30:00,97.244,97.308,97.213,97.297,1038200005.0
2007-02-07 15:35:00,97.268,97.301,97.241,97.258,1117599996.0
2007-02-07 15:40:00,97.291,97.31,97.246,97.275,965399993.0
2007-02-07 15:45:00,97.293,97.3,97.25,97.25,1063100005.0
2007-02-07 15:50:00,97.267,97.276,97.222,97.253,1320100001.0
2007-02-07 15:55:00,97.253,97.269,97.217,97.235,1125700002.0
2007-02-07 16:00:00,97.188,97.228,97.175,97.198,1150799988.0
2007-02-07 16:05:00,97.216,97.222,97.174,97.174,981200002.0
2007-02-07 16:10:00,97.192,97.253,97.184,97.252,1262599996.0
2007-02-07 16:15:00,97.252,97.279,97.213,97.238,1157699987.0
2007-02-07 16:20:00,97.22,97.247,97.201,97.214,1327999999.0
2007-02-07 16:25:00,97.204,97.26,97.193,97.231,975799994.0
2007-02-07 16:30:00,97.251,97.251,97.19,97.239,1185499999.0
2007-02-07 16:35:00,97.231,97.278,97.216,97.25,1186000003.0
2007-02-07 16:40:00,97.239,97.27,97.223,97.25,1153899995.0
2007-02-07 16:45:00,97.286,97.326,97.26,97.299,1272999998.0
2007-02-07 16:50:00,97.308,97.333,97.276,97.315,911199995.0
2007-02-07 16:55:00,97.297,97.337,97.283,97.321,1041299999.0
2007-02-07 17:00:00,97.322,97.39,97.321,97.366,959699993.0
2007-02-07 17:05:00,97.393,97.399,97.303,97.332,1230099994.0
2007-02-07 17:10:00,97.331,97.38,97.322,97.38,896399995.0
2007-02-07 17:15:00,97.358,97.394,97.336,97.371,1295199995.0
2007-02-07 17:20:00,97.374,97.457,97.367,97.457,949999998.0
2007-02-07 17:25:00,97.442,97.464,97.389,97.394,989499995.0
2007-02-07 17:30:00,97.385,97.425,97.379,97.418,1339300003.0
2007-02-07 17:35:00,97.421,97.446,97.382,97.41,1171599997.0
2007-02-07 17:40:00,97.373,97.41,97.327,97.338,1055599996.0
2007-02-07 17:45:00,97.363,97.391,97.35,97.368,914799995.0
2007-02-07 17:50:00,97.371,97.371,97.29,97.348,921200004.0
2007-02-07 17:55:00,97.335,97.352,97.289,97.313,1194699998.0
2007-02-07 18:00:00,97.303,97.34,97.299,97.32,6736699967.0
2007-02-07 18:05:00,97.31,97.357,97.3,97.31,7624799966.0
2007-02-07 18:10:00,97.304,97.327,97.256,97.3,7154099981.0
2007-02-07 18:15:00,97.31,97.355,97.29,97.3,7089699966.0
2007-02-07 18:20:00,97.335,97.344,97.298,97.301,6917999981.0
2007-02-07 18:25:00,97.306,97.322,97.269,97.285,7635099968.0
2007-02-07 18:30:00,97.296,97.35,97.252,97.275,7176499964.0
2007-02-07 18:35:00,97.287,97.302,97.242,97.276,5720599964.0
2007-02-07 18:40:00,97.262,97.286,97.218,97.243,5129799993.0
2007-02-07 18:45:00,97.221,97.306,97.221,97.288,2851499982.0
2007-02-07 18:50:00,97.275,97.312,97.253,97.259,6354999976.0
2007-02-07 18:55:00,97.293,97.324,97.268,97.277,4499099992.0
2007-02-07 19:00:00,97.299,97.338,97.28,97.326,1956300007.0
2007-02-07 19:05:00,97.324,97.331,97.282,97.305,6364200001.0
2007-02-07 19:10:00,97.309,97.323,97.268,97.31,1870500004.0
2007-02-07 19:15:00,97.299,97.333,97.286,97.304,3922099982.0
2007-02-07 19:20:00,97.3,97.342,97.279,97.342,4415299975.0
2007-02-07 19:25:00,97.341,97.357,97.302,97.32,6111499995.0
2007-02-07 19:30:00,97.336,97.368,97.306,97.355,4291499994.0
2007-02-07 19:35:00,97.341,97.367,97.327,97.347,3402299992.0
2007-02-07 19:40:00,97.33,97.37,97.326,97.34,4197500000.0
2007-02-07 19:45:00,97.322,97.362,97.311,97.328,3032799988.0
2007-02-07 19:50:00,97.344,97.382,97.313,97.373,3194199995.0
2007-02-07 19:55:00,97.355,97.375,97.326,97.333,2984800002.0
2007-02-07 20:00:00,97.331,97.353,97.286,97.302,2781799998.0
2007-02-07 20:05:00,97.296,97.317,97.276,97.289,2844000003.0
2007-02-07 20:10:00,97.297,97.326,97.261,97.295,5031499976.0
2007-02-07 20:15:00,97.294,97.315,97.246,97.294,4456999976.0
2007-02-07 20:20:00,97.267,97.296,97.242,97.277,3961499978.0
2007-02-07 20:25:00,97.277,97.298,97.21,97.22,6443599976.0
2007-02-07 20:30:00,97.244,97.279,97.22,97.258,5225400005.0
2007-02-07 20:35:00,97.234,97.252,97.201,97.235,4577799993.0
2007-02-07 20:40:00,97.219,97.247,97.19,97.227,5477799995.0
2007-02-07 20:45:00,97.235,97.255,97.215,97.221,4579099998.0
2007-02-07 20:50:00,97.24,97.259,97.204,97.228,4297799981.0
2007-02-07 20:55:00,97.23,97.261,97.12,97.13,6590699978.0
2007-02-07 21:00:00,97.15,97.255,97.13,97.225,3109399989.0
2007-02-07 21:05:00,97.254,97.282,97.217,97.22,2175799989.0
2007-02-07 21:10:00,97.221,97.245,97.195,97.227,3322399997.0
2007-02-07 21:15:00,97.229,97.236,97.182,97.233,5050599978.0
2007-02-07 21:20:00,97.237,97.255,97.199,97.25,6589699975.0
2007-02-07 21:25:00,97.233,97.258,97.214,97.239,3303599985.0
2007-02-07 21:30:00,97.232,97.237,97.181,97.181,2727399994.0
2007-02-07 21:35:00,97.208,97.227,97.178,97.215,1665000011.0
2007-02-07 21:40:00,97.208,97.21,97.163,97.207,3173099984.0
2007-02-07 21:45:00,97.204,97.215,97.163,97.173,3265200003.0
2007-02-07 21:50:00,97.173,97.197,97.146,97.167,1825000000.0
2007-02-07 21:55:00,97.183,97.183,97.117,97.132,1551900003.0
2007-02-07 22:00:00,97.137,97.16,97.113,97.116,3537799993.0
2007-02-07 22:05:00,97.126,97.162,97.102,97.15,1168000005.0
2007-02-07 22:10:00,97.153,97.169,97.104,97.119,1597299994.0
2007-02-07 22:15:00,97.127,97.17,97.115,97.159,1332699998.0
2007-02-07 22:20:00,97.162,97.169,97.124,97.139,1245399986.0
2007-02-07 22:25:00,97.15,97.187,97.128,97.155,2019699999.0
2007-02-07 22:30:00,97.183,97.193,97.154,97.168,1654299993.0
2007-02-07 22:35:00,97.185,97.185,97.139,97.157,1563799994.0
2007-02-07 22:40:00,97.158,97.191,97.15,97.151,2070399995.0
2007-02-07 22:45:00,97.154,97.188,97.134,97.147,2056299999.0
2007-02-07 22:50:00,97.155,97.174,97.108,97.163,1594999992.0
2007-02-07 22:55:00,97.162,97.162,97.084,97.132,1310399992.0
2007-02-07 23:00:00,97.157,97.168,97.12,97.155,747299996.0
2007-02-07 23:05:00,97.154,97.179,97.137,97.163,909899999.0
2007-02-07 23:10:00,97.157,97.177,97.139,97.148,1116500000.0
2007-02-07 23:15:00,97.153,97.182,97.141,97.152,1131799994.0
2007-02-07 23:20:00,97.166,97.192,97.15,97.164,948199993.0
2007-02-07 23:25:00,97.183,97.213,97.168,97.205,934100003.0
2007-02-07 23:30:00,97.194,97.207,97.165,97.175,1225499999.0
2007-02-07 23:35:00,97.182,97.222,97.161,97.215,1034700001.0
2007-02-07 23:40:00,97.213,97.217,97.166,97.169,948999994.0
2007-02-07 23:45:00,97.202,97.204,97.164,97.178,888699999.0
2007-02-07 23:50:00,97.185,97.195,97.154,97.188,847600002.0
2007-02-07 23:55:00,97.171,97.202,97.162,97.193,1155999992.0
2007-02-08 00:00:00,97.166,97.178,97.123,97.158,917499998.0
2007-02-08 00:05:00,97.158,97.16,97.108,97.14,1006499996.0
2007-02-08 00:10:00,97.171,97.178,97.121,97.136,866799996.0
2007-02-08 00:15:00,97.132,97.165,97.123,97.146,801300009.0
2007-02-08 00:20:00,97.157,97.174,97.123,97.17,956999996.0
2007-02-08 00:25:00,97.173,97.199,97.15,97.192,940199997.0
2007-02-08 00:30:00,97.167,97.2,97.126,97.144,1117599997.0
2007-02-08 00:35:00,97.17,97.214,97.17,97.202,1194400007.0
2007-02-08 00:40:00,97.195,97.207,97.153,97.17,976699995.0
2007-02-08 00:45:00,97.17,97.191,97.127,97.188,1268899999.0
2007-02-08 00:50:00,97.178,97.203,97.156,97.185,1087699999.0
2007-02-08 00:55:00,97.192,97.202,97.154,97.18,1187899998.0
2007-02-08 01:00:00,97.171,97.19,97.13,97.13,696199997.0
2007-02-08 01:05:00,97.142,97.163,97.13,97.149,904199992.0
2007-02-08 01:10:00,97.136,97.178,97.131,97.169,1191400002.0
2007-02-08 01:15:00,97.182,97.199,97.145,97.173,1231000001.0
2007-02-08 01:20:00,97.168,97.187,97.143,97.171,795099997.0
2007-02-08 01:25:00,97.161,97.185,97.139,97.155,944499998.0
2007-02-08 01:30:00,97.203,97.212,97.152,97.171,1149999998.0
2007-02-08 01:35:00,97.192,97.22,97.161,97.2,1054899994.0
2007-02-08 01:40:00,97.199,97.24,97.186,97.235,1007599992.0
2007-02-08 01:45:00,97.213,97.249,97.19,97.21,908199994.0
2007-02-08 01:50:00,97.198,97.227,97.183,97.217,1200999989.0
2007-02-08 01:55:00,97.2,97.215,97.164,97.183,1327400006.0
2007-02-08 02:00:00,97.178,97.209,97.163,97.202,1265499991.0
2007-02-08 02:05:00,97.191,97.219,97.179,97.202,1018499991.0
2007-02-08 02:10:00,97.237,97.242,97.176,97.181,939899997.0
2007-02-08 02:15:00,97.205,97.219,97.174,97.219,1234900002.0
2007-02-08 02:20:00,97.207,97.257,97.207,97.244,720600001.0
2007-02-08 02:25:00,97.246,97.252,97.206,97.23,1204600002.0
2007-02-08 02:30:00,97.216,97.224,97.171,97.19,1197299997.0
2007-02-08 02:35:00,97.201,97.227,97.151,97.174,987099992.0
2007-02-08 02:40:00,97.153,97.188,97.145,97.17,1097200004.0
2007-02-08 02:45:00,97.179,97.213,97.165,97.175,917199997.0
2007-02-08 02:50:00,97.185,97.198,97.148,97.198,1038600003.0
2007-02-08 02:55:00,97.196,97.225,97.179,97.2,1285099999.0
2007-02-08 03:00:00,97.208,97.221,97.17,97.195,1456499995.0
2007-02-08 03:05:00,97.209,97.248,97.186,97.22,1062799993.0
2007-02-08 03:10:00,97.209,97.247,97.194,97.229,1317799998.0
2007-02-08 03:15:00,97.213,97.231,97.174,97.201,1279500006.0
2007-02-08 03:20:00,97.2,97.203,97.157,97.166,1607700009.0
2007-02-08 03:25:00,97.193,97.206,97.169,97.197,1018499998.0
2007-02-08 03:30:00,97.203,97.226,97.177,97.205,1258299996.0
2007-02-08 03:35:00,97.202,97.214,97.165,97.192,836099996.0
2007-02-08 03:40:00,97.173,97.225,97.16,97.225,1167800002.0
2007-02-08 03:45:00,97.187,97.236,97.181,97.22,1177899993.0
2007-02-08 03:50:00,97.199,97.232,97.173,97.174,1237000002.0
2007-02-08 03:55:00,97.161,97.21,97.161,97.189,1057199995.0
2007-02-08 04:00:00,97.172,97.207,97.156,97.2,1125800008.0
2007-02-08 04:05:00,97.174,97.208,97.163,97.192,1098999999.0
2007-02-08 04:10:00,97.195,97.231,97.17,97.179,1157699999.0
2007-02-08 04:15:00,97.195,97.2,97.164,97.175,845699997.0
2007-02-08 04:20:00,97.16,97.226,97.16,97.177,1274299993.0
2007-02-08 04:25:00,97.196,97.268,97.181,97.248,1133399998.0
2007-02-08 04:30:00,97.262,97.27,97.231,97.263,917899999.0
2007-02-08 04:35:00,97.25,97.294,97.25,97.269,1303699990.0
2007-02-08 04:40:00,97.293,97.308,97.27,97.278,1065599989.0
2007-02-08 04:45:00,97.296,97.31,97.268,97.305,780400003.0
2007-02-08 04:50:00,97.29,97.31,97.267,97.276,978199996.0
2007-02-08 04:55:00,97.268,97.315,97.251,97.315,730599994.0
2007-02-08 05:00:00,97.305,97.315,97.265,97.295,907399994.0
2007-02-08 05:05:00,97.293,97.305,97.254,97.254,809600001.0
2007-02-08 05:10:00,97.285,97.308,97.269,97.292,963599998.0
2007-02-08 05:15:00,97.289,97.322,97.276,97.311,1037799992.0
2007-02-08 05:20:00,97.317,97.322,97.277,97.311,722500002.0
2007-02-08 05:25:00,97.306,97.347,97.293,97.341,848799997.0
2007-02-08 05:30:00,97.337,97.345,97.317,97.327,1088099999.0
2007-02-08 05:35:00,97.303,97.346,97.28,97.28,995399994.0
2007-02-08 05:40:00,97.302,97.317,97.267,97.282,1157600008.0
2007-02-08 05:45:00,97.304,97.322,97.236,97.3,884500003.0
2007-02-08 05:50:00,97.302,97.315,97.244,97.293,766300001.0
2007-02-08 05:55:00,97.292,97.301,97.251,97.273,929099997.0
2007-02-08 06:00:00,97.27,97.278,97.221,97.228,962899998.0
2007-02-08 06:05:00,97.243,97.254,97.188,97.227,1462299990.0
2007-02-08 06:10:00,97.211,97.247,97.194,97.222,1255600000.0
2007-02-08 06:15:00,97.21,97.248,97.209,97.225,672200003.0
2007-02-08 06:20:00,97.21,97.22,97.187,97.195,916300002.0
2007-02-08 06:25:00,97.208,97.231,97.174,97.209,1176700001.0
2007-02-08 06:30:00,97.205,97.242,97.197,97.219,854100000.0
2007-02-08 06:35:00,97.24,97.273,97.22,97.229,1047199993.0
2007-02-08 06:40:00,97.237,97.244,97.189,97.221,1049999996.0
2007-02-08 06:45:00,97.217,97.238,97.196,97.236,775899998.0
2007-02-08 06:50:00,97.234,97.251,97.213,97.251,917500006.0
2007-02-08 06:55:00,97.225,97.261,97.215,97.248,1106700004.0
2007-02-08 07:00:00,97.255,97.271,97.23,97.245,1112899995.0
2007-02-08 07:05:00,97.237,97.257,97.2,97.245,881199998.0
2007-02-08 07:10:00,97.24,97.246,97.179,97.235,1131599992.0
2007-02-08 07:15:00,97.235,97.235,97.19,97.209,1086499995.0
2007-02-08 07:20:00,97.21,97.227,97.184,97.188,1129100001.0
2007-02-08 07:25:00,97.195,97.215,97.165,97.191,1105199984.0
2007-02-08 07:30:00,97.189,97.228,97.168,97.213,800199997.0
2007-02-08 07:35:00,97.213,97.272,97.18,97.225,1187899997.0
2007-02-08 07:40:00,97.229,97.256,97.208,97.229,1146199997.0
2007-02-08 07:45:00,97.215,97.245,97.181,97.21,884999999.0
2007-02-08 07:50:00,97.202,97.238,97.187,97.217,818399992.0
2007-02-08 07:55:00,97.242,97.253,97.217,97.227,1108499998.0
2007-02-08 08:00:00,97.243,97.262,97.205,97.24,870199992.0
2007-02-08 08:05:00,97.245,97.257,97.212,97.233,1111200006.0
2007-02-08 08:10:00,97.232,97.233,97.186,97.21,940499997.0
2007-02-08 08:15:00,97.219,97.235,97.186,97.218,964099998.0
2007-02-08 08:20:00,97.224,97.273,97.217,97.241,960699995.0
2007-02-08 08:25:00,97.263,97.264,97.228,97.239,1103799995.0
2007-02-08 08:30:00,97.259,97.275,97.234,97.258,990799992.0
2007-02-08 08:35:00,97.269,97.307,97.256,97.29,1386000002.0
2007-02-08 08:40:00,97.297,97.362,97.278,97.347,1070199993.0
2007-02-08 08:45:00,97.31,97.332,97.193,97.222,1006299997.0
2007-02-08 08:50:00,97.216,97.369,97.216,97.365,1019199994.0
2007-02-08 08:55:00,97.355,97.406,97.327,97.362,749900002.0
2007-02-08 09:00:00,97.353,97.376,97.328,97.331,1230499994.0
2007-02-08 09:05:00,97.33,97.346,97.192,97.221,1227699989.0
2007-02-08 09:10:00,97.234,97.301,97.212,97.245,1034699995.0
2007-02-08 09:15:00,97.249,97.257,97.194,97.212,1106599994.0
2007-02-08 09:20:00,97.222,97.252,97.2,97.215,1224899996.0
2007-02-08 09:25:00,97.208,97.251,97.188,97.229,1160299989.0
2007-02-08 09:30:00,97.243,97.286,97.218,97.224,1059899992.0
2007-02-08 09:35:00,97.202,97.245,97.188,97.218,1212799996.0
2007-02-08 09:40:00,97.212,97.236,97.182,97.206,930899999.0
2007-02-08 09:45:00,97.213,97.25,97.173,97.225,873599997.0
2007-02-08 09:50:00,97.204,97.247,97.187,97.228,1178499994.0
2007-02-08 09:55:00,97.23,97.261,97.21,97.224,1139900001.0
2007-02-08 10:00:00,97.26,97.281,97.226,97.236,979699997.0
2007-02-08 10:05:00,97.247,97.249,97.191,97.234,900799998.0
2007-02-08 10:10:00,97.215,97.253,97.204,97.205,1158199996.0
2007-02-08 10:15:00,97.214,97.214,97.142,97.17,1008499996.0
2007-02-08 10:20:00,97.16,97.175,97.107,97.155,1463099989.0
2007-02-08 10:25:00,97.157,97.182,97.141,97.158,906899995.0
2007-02-08 10:30:00,97.159,97.174,97.115,97.171,1176399997.0
2007-02-08 10:35:00,97.173,97.188,97.127,97.144,1150799995.0
2007-02-08 10:40:00,97.155,97.159,97.073,97.073,1206700004.0
2007-02-08 10:45:00,97.081,97.096,97.028,97.03,1083100002.0
2007-02-08 10:50:00,97.054,97.093,97.043,97.084,814499989.0
2007-02-08 10:55:00,97.084,97.117,97.061,97.084,1178899993.0
2007-02-08 11:00:00,97.059,97.082,97.04,97.057,1426499998.0
2007-02-08 11:05:00,97.052,97.081,96.974,97.006,1217799990.0
2007-02-08 11:10:00,97.009,97.05,96.998,97.018,1382999987.0
2007-02-08 11:15:00,97.032,97.04,96.91,96.958,1234300006.0
2007-02-08 11:20:00,96.945,96.977,96.936,96.961,1001399993.0
2007-02-08 11:25:00,96.961,96.995,96.93,96.995,1020699998.0
2007-02-08 11:30:00,96.992,96.992,96.916,96.931,1392099995.0
2007-02-08 11:35:00,96.953,96.968,96.931,96.945,1012099996.0
2007-02-08 11:40:00,96.95,96.965,96.913,96.959,1318800002.0
2007-02-08 11:45:00,96.945,96.972,96.939,96.949,1436000006.0
2007-02-08 11:50:00,96.949,96.996,96.939,96.959,1270599999.0
2007-02-08 11:55:00,96.965,96.986,96.947,96.969,1102800000.0
2007-02-08 12:00:00,96.982,97.02,96.941,97.005,1170400004.0
2007-02-08 12:05:00,97.005,97.018,96.976,96.986,1234699985.0
2007-02-08 12:10:00,96.986,97.037,96.974,97.037,1325500002.0
2007-02-08 12:15:00,97.043,97.053,97.0,97.034,1075500002.0
2007-02-08 12:20:00,97.024,97.061,97.007,97.033,974299993.0
2007-02-08 12:25:00,97.044,97.08,97.029,97.071,1216499994.0
2007-02-08 12:30:00,97.069,97.079,97.032,97.062,1118899996.0
2007-02-08 12:35:00,97.054,97.075,97.038,97.053,1039900002.0
2007-02-08 12:40:00,97.055,97.079,96.988,97.029,1385500006.0
2007-02-08 12:45:00,97.027,97.059,97.0,97.007,1147199988.0
2007-02-08 12:50:00,97.006,97.042,96.969,97.033,989199992.0
2007-02-08 12:55:00,97.023,97.09,97.014,97.046,1040199993.0
2007-02-08 13:00:00,97.064,97.094,97.054,97.059,1128099997.0
2007-02-08 13:05:00,97.082,97.103,97.046,97.074,1615599985.0
2007-02-08 13:10:00,97.058,97.103,97.049,97.079,1246999994.0
2007-02-08 13:15:00,97.077,97.109,97.048,97.094,867199998.0
2007-02-08 13:20:00,97.074,97.094,97.045,97.063,1224400000.0
2007-02-08 13:25:00,97.075,97.087,97.033,97.04,1203499993.0
2007-02-08 13:30:00,97.038,97.058,97.006,97.045,1054599998.0
2007-02-08 13:35:00,97.034,97.053,96.99,97.025,1040000002.0
2007-02-08 13:40:00,97.035,97.064,97.012,97.057,1195900001.0
2007-02-08 13:45:00,97.04,97.118,97.032,97.059,1134599999.0
2007-02-08 13:50:00,97.045,97.075,97.014,97.057,1289099999.0
2007-02-08 13:55:00,97.076,97.084,97.039,97.063,1242099996.0
2007-02-08 14:00:00,97.04,97.072,97.014,97.042,1179000001.0
2007-02-08 14:05:00,97.014,97.043,96.99,97.028,1153599997.0
2007-02-08 14:10:00,97.022,97.032,96.984,96.998,803899989.0
2007-02-08 14:15:00,97.0,97.05,96.997,97.024,1021800005.0
2007-02-08 14:20:00,97.021,97.047,96.945,97.047,1196300001.0
2007-02-08 14:25:00,97.057,97.089,97.039,97.059,1098599992.0
2007-02-08 14:30:00,97.042,97.058,96.994,97.009,1121299995.0
2007-02-08 14:35:00,97.035,97.041,96.988,97.015,1264599998.0
2007-02-08 14:40:00,97.045,97.048,97.009,97.045,998299992.0
2007-02-08 14:45:00,97.037,97.071,96.995,97.044,1053599994.0
2007-02-08 14:50:00,97.06,97.11,97.021,97.045,1534699991.0
2007-02-08 14:55:00,97.06,97.093,97.032,97.073,1303399998.0
2007-02-08 15:00:00,97.077,97.091,97.055,97.087,851799994.0
2007-02-08 15:05:00,97.071,97.107,97.037,97.084,1123899990.0
2007-02-08 15:10:00,97.073,97.133,97.072,97.133,1119900000.0
2007-02-08 15:15:00,97.114,97.143,97.024,97.024,1209099991.0
2007-02-08 15:20:00,97.028,97.118,97.024,97.098,1410299993.0
2007-02-08 15:25:00,97.104,97.122,97.061,97.07,1188699994.0
2007-02-08 15:30:00,97.085,97.127,97.075,97.093,1131599992.0
2007-02-08 15:35:00,97.081,97.187,97.062,97.078,1034099991.0
2007-02-08 15:40:00,97.084,97.151,97.084,97.12,1338900004.0
2007-02-08 15:45:00,97.125,97.145,97.076,97.108,1036699993.0
2007-02-08 15:50:00,97.109,97.109,97.008,97.036,1154199996.0
2007-02-08 15:55:00,97.04,97.087,97.018,97.082,1106000000.0
2007-02-08 16:00:00,97.061,97.22,97.061,97.21,853699996.0
2007-02-08 16:05:00,97.192,97.193,97.133,97.145,1160699987.0
2007-02-08 16:10:00,97.159,97.193,97.08,97.16,1323400008.0
2007-02-08 16:15:00,97.163,97.173,97.089,97.114,1007699998.0
2007-02-08 16:20:00,97.122,97.14,97.097,97.103,1185700000.0
2007-02-08 16:25:00,97.123,97.179,97.1,97.157,979600005.0
2007-02-08 16:30:00,97.156,97.19,97.127,97.159,1182499994.0
2007-02-08 16:35:00,97.135,97.211,97.13,97.194,1223699991.0
2007-02-08 16:40:00,97.203,97.231,97.168,97.231,1156699995.0
2007-02-08 16:45:00,97.233,97.255,97.188,97.237,1207400003.0
2007-02-08 16:50:00,97.234,97.267,97.195,97.232,1189800003.0
2007-02-08 16:55:00,97.236,97.252,97.202,97.221,1382899995.0
2007-02-08 17:00:00,97.234,97.25,97.193,97.201,983599991.0
2007-02-08 17:05:00,97.227,97.227,97.181,97.219,1315999992.0
2007-02-08 17:10:00,97.211,97.232,97.156,97.198,1073399995.0
2007-02-08 17:15:00,97.189,97.242,97.189,97.206,1108700003.0
2007-02-08 17:20:00,97.214,97.306,97.204,97.287,908199999.0
2007-02-08 17:25:00,97.294,97.372,97.283,97.323,1168700002.0
2007-02-08 17:30:00,97.315,97.35,97.251,97.273,1055899994.0
2007-02-08 17:35:00,97.277,97.288,97.222,97.253,1143899995.0
2007-02-08 17:40:00,97.253,97.31,97.212,97.221,1189900003.0
2007-02-08 17:45:00,97.238,97.259,97.215,97.222,1149000007.0
2007-02-08 17:50:00,97.254,97.272,97.229,97.242,1084500001.0
2007-02-08 17:55:00,97.235,97.256,97.215,97.224,1057700006.0
2007-02-08 18:00:00,97.232,97.243,97.12,97.12,5359800006.0
2007-02-08 18:05:00,97.13,97.248,97.11,97.221,8947000010.0
2007-02-08 18:10:00,97.216,97.259,97.11,97.12,7070199970.0
2007-02-08 18:15:00,97.11,97.246,97.11,97.12,5401799966.0
2007-02-08 18:20:00,97.214,97.22,97.12,97.14,7219599956.0
2007-02-08 18:25:00,97.15,97.193,97.129,97.158,7890899977.0
2007-02-08 18:30:00,97.145,97.181,97.13,97.135,7706099972.0
2007-02-08 18:35:00,97.158,97.179,97.096,97.105,5091399983.0
2007-02-08 18:40:00,97.106,97.141,97.086,97.104,5555900001.0
2007-02-08 18:45:00,97.082,97.121,97.07,97.084,2790499992.0
2007-02-08 18:50:00,97.075,97.163,97.067,97.126,5745999990.0
2007-02-08 18:55:00,97.146,97.191,97.123,97.162,4904999995.0
2007-02-08 19:00:00,97.157,97.168,97.089,97.097,1890999986.0
2007-02-08 19:05:00,97.116,97.128,97.081,97.104,4992499971.0
2007-02-08 19:10:00,97.125,97.125,97.078,97.107,2023499987.0
2007-02-08 19:15:00,97.108,97.113,97.059,97.082,4044099999.0
2007-02-08 19:20:00,97.11,97.151,97.088,97.134,4287999993.0
2007-02-08 19:25:00,97.117,97.151,97.102,97.108,5876099982.0
2007-02-08 19:30:00,97.134,97.145,97.104,97.123,4523199982.0
2007-02-08 19:35:00,97.125,97.153,97.093,97.11,3552200003.0
2007-02-08 19:40:00,97.136,97.164,97.11,97.153,4186899998.0
2007-02-08 19:45:00,97.135,97.168,97.085,97.133,2948499995.0
2007-02-08 19:50:00,97.15,97.167,97.118,97.123,2969499990.0
2007-02-08 19:55:00,97.119,97.148,97.108,97.135,3283199990.0
2007-02-08 20:00:00,97.141,97.147,97.103,97.118,2517200003.0
2007-02-08 20:05:00,97.128,97.13,97.071,97.091,2632099983.0
2007-02-08 20:10:00,97.106,97.131,97.06,97.119,5314199983.0
2007-02-08 20:15:00,97.116,97.132,97.067,97.084,4328999991.0
2007-02-08 20:20:00,97.095,97.113,97.073,97.088,4343900003.0
2007-02-08 20:25:00,97.1,97.108,97.07,97.07,3840300001.0
2007-02-08 20:30:00,97.06,97.123,97.06,97.102,4653600001.0
2007-02-08 20:35:00,97.127,97.155,97.104,97.122,4076799998.0
2007-02-08 20:40:00,97.135,97.145,97.073,97.095,5228399991.0
2007-02-08 20:45:00,97.075,97.115,97.072,97.092,4929299991.0
2007-02-08 20:50:00,97.107,97.119,97.078,97.096,3716999992.0
2007-02-08 20:55:00,97.096,97.13,97.073,97.13,7814399981.0
2007-02-08 21:00:00,97.092,97.12,97.084,97.11,3873900003.0
2007-02-08 21:05:00,97.108,97.13,97.06,97.07,2522800000.0
2007-02-08 21:10:00,97.068,97.09,97.053,97.078,3101100015.0
2007-02-08 21:15:00,97.018,97.091,97.008,97.082,4684199981.0
2007-02-08 21:20:00,97.084,97.091,97.023,97.06,6339199975.0
2007-02-08 21:25:00,97.037,97.067,97.035,97.05,3261399989.0
2007-02-08 21:30:00,97.058,97.075,97.036,97.055,2973400006.0
2007-02-08 21:35:00,97.067,97.112,97.057,97.112,1657300004.0
2007-02-08 21:40:00,97.105,97.131,97.064,97.13,3682699995.0
2007-02-08 21:45:00,97.113,97.135,97.084,97.12,3262999992.0
2007-02-08 21:50:00,97.102,97.149,97.102,97.12,1898699999.0
2007-02-08 21:55:00,97.137,97.147,97.088,97.112,1768899991.0
2007-02-08 22:00:00,97.106,97.139,97.095,97.113,4143199984.0
2007-02-08 22:05:00,97.126,97.138,97.104,97.13,1409900001.0
2007-02-08 22:10:00,97.122,97.161,97.108,97.137,1717799993.0
2007-02-08 22:15:00,97.133,97.137,97.098,97.098,1755200006.0
2007-02-08 22:20:00,97.12,97.133,97.087,97.11,1203899999.0
2007-02-08 22:25:00,97.115,97.123,97.068,97.085,2118299993.0
2007-02-08 22:30:00,97.119,97.133,97.093,97.11,1805799994.0
2007-02-08 22:35:00,97.099,97.147,97.095,97.12,1634399992.0
2007-02-08 22:40:00,97.122,97.145,97.102,97.108,1982199994.0
2007-02-08 22:45:00,97.114,97.132,97.082,97.109,2053099996.0
2007-02-08 22:50:00,97.121,97.143,97.098,97.135,1839900003.0
2007-02-08 22:55:00,97.11,97.152,97.071,97.083,1165699992.0
2007-02-08 23:00:00,97.142,97.154,97.096,97.13,1215499992.0
2007-02-08 23:05:00,97.121,97.136,97.087,97.105,1144799990.0
2007-02-08 23:10:00,97.109,97.135,97.09,97.125,1107900006.0
2007-02-08 23:15:00,97.119,97.137,97.101,97.127,994400000.0
2007-02-08 23:20:00,97.122,97.134,97.097,97.118,1126400001.0
2007-02-08 23:25:00,97.112,97.124,97.088,97.099,1116299996.0
2007-02-08 23:30:00,97.106,97.128,97.083,97.115,1077499997.0
2007-02-08 23:35:00,97.104,97.129,97.076,97.108,990400001.0
2007-02-08 23:40:00,97.117,97.138,97.082,97.119,1022199999.0
2007-02-08 23:45:00,97.108,97.137,97.065,97.092,943799995.0
2007-02-08 23:50:00,97.109,97.149,97.091,97.133,909900003.0
2007-02-08 23:55:00,97.108,97.141,97.108,97.12,615499999.0
2007-02-09 00:00:00,97.137,97.152,97.099,97.139,1139099994.0
2007-02-09 00:05:00,97.155,97.162,97.096,97.096,1144999995.0
2007-02-09 00:10:00,97.13,97.143,97.089,97.102,1143599993.0
2007-02-09 00:15:00,97.093,97.128,97.088,97.112,983799996.0
2007-02-09 00:20:00,97.077,97.118,97.064,97.072,929999992.0
2007-02-09 00:25:00,97.112,97.131,97.05,97.089,1025799999.0
2007-02-09 00:30:00,97.101,97.113,97.062,97.09,773600003.0
2007-02-09 00:35:00,97.08,97.11,97.074,97.09,1187799998.0
2007-02-09 00:40:00,97.112,97.136,97.091,97.095,891799997.0
2007-02-09 00:45:00,97.112,97.161,97.105,97.156,993700000.0
2007-02-09 00:50:00,97.145,97.186,97.137,97.186,985199998.0
2007-02-09 00:55:00,97.176,97.186,97.134,97.173,1169699995.0
2007-02-09 01:00:00,97.151,97.201,97.151,97.171,1067499999.0
2007-02-09 01:05:00,97.186,97.2,97.16,97.182,558500000.0
2007-02-09 01:10:00,97.184,97.231,97.176,97.2,895599991.0
2007-02-09 01:15:00,97.222,97.236,97.192,97.216,957199995.0
2007-02-09 01:20:00,97.205,97.222,97.182,97.214,984999994.0
2007-02-09 01:25:00,97.202,97.215,97.17,97.187,1149799997.0
2007-02-09 01:30:00,97.213,97.219,97.181,97.186,763099992.0
2007-02-09 01:35:00,97.2,97.218,97.179,97.186,1264799991.0
2007-02-09 01:40:00,97.197,97.212,97.172,97.199,1171899998.0
2007-02-09 01:45:00,97.2,97.219,97.172,97.186,931599992.0
2007-02-09 01:50:00,97.156,97.244,97.156,97.176,1142999990.0
2007-02-09 01:55:00,97.194,97.218,97.174,97.194,1531699996.0
2007-02-09 02:00:00,97.191,97.207,97.127,97.145,1000699992.0
2007-02-09 02:05:00,97.124,97.194,97.123,97.186,1219199996.0
2007-02-09 02:10:00,97.189,97.195,97.156,97.164,1049299995.0
2007-02-09 02:15:00,97.178,97.197,97.143,97.193,1028299997.0
2007-02-09 02:20:00,97.17,97.232,97.164,97.204,1279499989.0
2007-02-09 02:25:00,97.225,97.241,97.198,97.223,1043499991.0
2007-02-09 02:30:00,97.188,97.227,97.173,97.216,953099997.0
2007-02-09 02:35:00,97.205,97.221,97.179,97.212,1232800000.0
2007-02-09 02:40:00,97.194,97.238,97.186,97.221,1521899993.0
2007-02-09 02:45:00,97.217,97.235,97.16,97.177,929299996.0
2007-02-09 02:50:00,97.171,97.219,97.15,97.204,1121000002.0
2007-02-09 02:55:00,97.221,97.233,97.179,97.19,1097899997.0
2007-02-09 03:00:00,97.193,97.197,97.156,97.175,1166999991.0
2007-02-09 03:05:00,97.168,97.19,97.138,97.18,1213199991.0
2007-02-09 03:10:00,97.173,97.206,97.129,97.202,1117499990.0
2007-02-09 03:15:00,97.213,97.219,97.179,97.189,1109900000.0
2007-02-09 03:20:00,97.201,97.24,97.19,97.222,1157000001.0
2007-02-09 03:25:00,97.253,97.327,97.226,97.293,972599996.0
2007-02-09 03:30:00,97.314,97.348,97.277,97.319,1261800000.0
2007-02-09 03:35:00,97.306,97.362,97.306,97.352,1041899992.0
2007-02-09 03:40:00,97.348,97.376,97.325,97.368,1100699994.0
2007-02-09 03:45:00,97.328,97.354,97.299,97.33,1224500000.0
2007-02-09 03:50:00,97.314,97.335,97.29,97.316,1045199995.0
2007-02-09 03:55:00,97.303,97.329,97.29,97.322,965899994.0
2007-02-09 04:00:00,97.301,97.328,97.288,97.315,1112200005.0
2007-02-09 04:05:00,97.297,97.327,97.276,97.304,1080899998.0
2007-02-09 04:10:00,97.276,97.31,97.274,97.288,828299995.0
2007-02-09 04:15:00,97.283,97.3,97.266,97.271,694299997.0
2007-02-09 04:20:00,97.261,97.315,97.261,97.295,1119099995.0
2007-02-09 04:25:00,97.287,97.3,97.255,97.255,944999998.0
2007-02-09 04:30:00,97.278,97.29,97.258,97.284,644399997.0
2007-02-09 04:35:00,97.276,97.286,97.238,97.238,835299992.0
2007-02-09 04:40:00,97.25,97.268,97.22,97.253,897799996.0
2007-02-09 04:45:00,97.246,97.261,97.211,97.239,880800004.0
2007-02-09 04:50:00,97.222,97.258,97.218,97.231,1100599996.0
2007-02-09 04:55:00,97.226,97.266,97.217,97.248,924099996.0
2007-02-09 05:00:00,97.242,97.255,97.188,97.219,1037099998.0
2007-02-09 05:05:00,97.205,97.233,97.161,97.195,982399998.0
2007-02-09 05:10:00,97.196,97.198,97.15,97.175,922000000.0
2007-02-09 05:15:00,97.177,97.195,97.152,97.166,825199991.0
2007-02-09 05:20:00,97.183,97.183,97.14,97.176,976599997.0
2007-02-09 05:25:00,97.172,97.194,97.14,97.194,627899996.0
2007-02-09 05:30:00,97.187,97.188,97.149,97.169,800799998.0
2007-02-09 05:35:00,97.154,97.187,97.149,97.179,1002200000.0
2007-02-09 05:40:00,97.176,97.188,97.154,97.178,942599996.0
2007-02-09 05:45:00,97.18,97.197,97.122,97.184,874099999.0
2007-02-09 05:50:00,97.184,97.201,97.156,97.174,1230899993.0
2007-02-09 05:55:00,97.141,97.197,97.141,97.175,898999997.0
2007-02-09 06:00:00,97.18,97.201,97.158,97.177,988100006.0
2007-02-09 06:05:00,97.176,97.213,97.159,97.203,1252699995.0
2007-02-09 06:10:00,97.202,97.22,97.17,97.2,879899991.0
2007-02-09 06:15:00,97.191,97.247,97.188,97.24,698999993.0
2007-02-09 06:20:00,97.237,97.238,97.192,97.192,500600003.0
2007-02-09 06:25:00,97.216,97.223,97.156,97.173,1112999997.0
2007-02-09 06:30:00,97.166,97.208,97.158,97.191,1205199995.0
2007-02-09 06:35:00,97.189,97.22,97.162,97.22,941600004.0
2007-02-09 06:40:00,97.202,97.236,97.199,97.231,872399991.0
2007-02-09 06:45:00,97.194,97.235,97.194,97.215,699100001.0
2007-02-09 06:50:00,97.202,97.257,97.202,97.227,867200002.0
2007-02-09 06:55:00,97.247,97.263,97.219,97.251,1072700002.0
2007-02-09 07:00:00,97.238,97.259,97.221,97.241,1113699994.0
2007-02-09 07:05:00,97.25,97.256,97.212,97.212,1112500001.0
2007-02-09 07:10:00,97.236,97.262,97.215,97.237,1118899992.0
2007-02-09 07:15:00,97.246,97.271,97.215,97.248,774099999.0
2007-02-09 07:20:00,97.24,97.267,97.231,97.244,1005299994.0
2007-02-09 07:25:00,97.239,97.287,97.225,97.262,1161499992.0
2007-02-09 07:30:00,97.269,97.292,97.251,97.258,975999995.0
2007-02-09 07:35:00,97.244,97.275,97.237,97.264,1052999993.0
2007-02-09 07:40:00,97.253,97.275,97.232,97.252,1082899988.0
2007-02-09 07:45:00,97.254,97.301,97.241,97.277,1143299988.0
2007-02-09 07:50:00,97.278,97.305,97.255,97.255,1038399990.0
2007-02-09 07:55:00,97.273,97.3,97.248,97.282,989300002.0
2007-02-09 08:00:00,97.288,97.295,97.254,97.282,1048999996.0
2007-02-09 08:05:00,97.261,97.295,97.253,97.278,998599997.0
2007-02-09 08:10:00,97.259,97.282,97.224,97.251,1195900000.0
2007-02-09 08:15:00,97.278,97.294,97.217,97.248,1068200004.0
2007-02-09 08:20:00,97.243,97.267,97.232,97.232,1012399993.0
2007-02-09 08:25:00,97.221,97.284,97.221,97.257,1237999998.0
2007-02-09 08:30:00,97.259,97.283,97.231,97.275,808999999.0
2007-02-09 08:35:00,97.251,97.268,97.22,97.236,1031099997.0
2007-02-09 08:40:00,97.244,97.259,97.216,97.241,1148399999.0
2007-02-09 08:45:00,97.242,97.266,97.224,97.266,1024099997.0
2007-02-09 08:50:00,97.251,97.292,97.224,97.276,885000003.0
2007-02-09 08:55:00,97.271,97.297,97.261,97.295,1181100002.0
2007-02-09 09:00:00,97.279,97.31,97.244,97.263,1168100003.0
2007-02-09 09:05:00,97.267,97.336,97.234,97.322,1423300006.0
2007-02-09 09:10:00,97.315,97.35,97.257,97.257,793199994.0
2007-02-09 09:15:00,97.269,97.295,97.241,97.253,1192600006.0
2007-02-09 09:20:00,97.282,97.309,97.251,97.28,1182399999.0
2007-02-09 09:25:00,97.256,97.381,97.244,97.305,1185299993.0
2007-02-09 09:30:00,97.276,97.297,97.239,97.246,1447399995.0
2007-02-09 09:35:00,97.225,97.28,97.225,97.274,1074499987.0
2007-02-09 09:40:00,97.272,97.272,97.107,97.132,959699998.0
2007-02-09 09:45:00,97.106,97.106,96.981,97.031,1322199997.0
2007-02-09 09:50:00,97.016,97.081,96.998,97.025,1109599998.0
2007-02-09 09:55:00,97.027,97.128,97.027,97.065,1411099998.0
2007-02-09 10:00:00,97.083,97.092,97.009,97.02,1332199996.0
2007-02-09 10:05:00,97.011,97.07,96.981,97.06,930100001.0
2007-02-09 10:10:00,97.04,97.091,97.024,97.054,967900000.0
2007-02-09 10:15:00,97.067,97.145,97.056,97.121,1166600002.0
2007-02-09 10:20:00,97.145,97.21,97.121,97.134,1331399991.0
2007-02-09 10:25:00,97.125,97.203,97.123,97.163,1016399993.0
2007-02-09 10:30:00,97.164,97.164,97.096,97.127,988700001.0
2007-02-09 10:35:00,97.145,97.175,97.098,97.132,1114399994.0
2007-02-09 10:40:00,97.116,97.145,97.097,97.104,1094900003.0
2007-02-09 10:45:00,97.131,97.158,97.1,97.138,994700007.0
2007-02-09 10:50:00,97.167,97.244,97.158,97.227,1047900012.0
2007-02-09 10:55:00,97.24,97.25,97.181,97.189,1147399995.0
2007-02-09 11:00:00,97.185,97.209,97.122,97.135,1237299989.0
2007-02-09 11:05:00,97.136,97.194,97.12,97.185,1185499997.0
2007-02-09 11:10:00,97.18,97.325,97.175,97.307,1365900000.0
2007-02-09 11:15:00,97.315,97.315,97.241,97.248,1474499986.0
2007-02-09 11:20:00,97.26,97.304,97.221,97.233,1206299996.0
2007-02-09 11:25:00,97.211,97.249,97.189,97.231,1150700004.0
2007-02-09 11:30:00,97.248,97.249,97.19,97.208,1290199993.0
2007-02-09 11:35:00,97.201,97.225,97.138,97.155,880199991.0
2007-02-09 11:40:00,97.175,97.206,97.143,97.2,1512499997.0
2007-02-09 11:45:00,97.192,97.23,97.137,97.174,1152000006.0
2007-02-09 11:50:00,97.157,97.196,97.144,97.15,1405899998.0
2007-02-09 11:55:00,97.166,97.218,97.15,97.205,1007699998.0
2007-02-09 12:00:00,97.207,97.215,97.029,97.031,1414699994.0
2007-02-09 12:05:00,97.03,97.153,97.021,97.132,1168899991.0
2007-02-09 12:10:00,97.122,97.147,97.088,97.11,1254900002.0
2007-02-09 12:15:00,97.099,97.115,97.042,97.077,1094099991.0
2007-02-09 12:20:00,97.072,97.136,97.072,97.109,1059600006.0
2007-02-09 12:25:00,97.105,97.145,97.085,97.109,1228199992.0
2007-02-09 12:30:00,97.091,97.093,97.061,97.092,965500000.0
2007-02-09 12:35:00,97.097,97.123,97.06,97.11,1245900003.0
2007-02-09 12:40:00,97.113,97.122,97.088,97.122,777899997.0
2007-02-09 12:45:00,97.109,97.14,97.088,97.115,1223700007.0
2007-02-09 12:50:00,97.121,97.158,97.072,97.14,936599996.0
2007-02-09 12:55:00,97.151,97.169,97.108,97.13,1254100001.0
2007-02-09 13:00:00,97.147,97.209,97.128,97.18,1196400002.0
2007-02-09 13:05:00,97.175,97.202,97.15,97.173,1194600002.0
2007-02-09 13:10:00,97.16,97.197,97.149,97.16,1108499997.0
2007-02-09 13:15:00,97.153,97.191,97.108,97.168,1307500004.0
2007-02-09 13:20:00,97.159,97.203,97.159,97.163,1034399991.0
2007-02-09 13:25:00,97.166,97.202,97.156,97.188,954899996.0
2007-02-09 13:30:00,97.183,97.204,97.162,97.176,984300003.0
2007-02-09 13:35:00,97.198,97.217,97.161,97.217,1174899996.0
2007-02-09 13:40:00,97.236,97.266,97.217,97.257,1106399988.0
2007-02-09 13:45:00,97.253,97.254,97.165,97.172,1030799994.0
2007-02-09 13:50:00,97.185,97.201,97.155,97.197,1220700000.0
2007-02-09 13:55:00,97.198,97.245,97.177,97.235,1143699995.0
2007-02-09 14:00:00,97.239,97.263,97.204,97.249,1239500005.0
2007-02-09 14:05:00,97.259,97.269,97.209,97.216,994600000.0
2007-02-09 14:10:00,97.215,97.235,97.18,97.213,1014400004.0
2007-02-09 14:15:00,97.202,97.223,97.161,97.164,804699998.0
2007-02-09 14:20:00,97.184,97.23,97.163,97.212,1171200001.0
2007-02-09 14:25:00,97.245,97.26,97.169,97.205,1409500002.0
2007-02-09 14:30:00,97.181,97.211,97.126,97.2,1031199997.0
2007-02-09 14:35:00,97.21,97.231,97.191,97.23,980499999.0
2007-02-09 14:40:00,97.235,97.248,97.209,97.231,1134500003.0
2007-02-09 14:45:00,97.209,97.251,97.189,97.206,1255199996.0
2007-02-09 14:50:00,97.199,97.222,97.158,97.185,1362800001.0
2007-02-09 14:55:00,97.188,97.203,97.107,97.155,1154499989.0
2007-02-09 15:00:00,97.153,97.207,97.153,97.187,905299997.0
2007-02-09 15:05:00,97.186,97.208,97.159,97.196,1242399999.0
2007-02-09 15:10:00,97.202,97.231,97.188,97.215,964399994.0
2007-02-09 15:15:00,97.229,97.276,97.214,97.24,1232899997.0
2007-02-09 15:20:00,97.231,97.262,97.195,97.225,1278299993.0
2007-02-09 15:25:00,97.226,97.277,97.221,97.259,1174000009.0
2007-02-09 15:30:00,97.265,97.299,97.256,97.266,1228999998.0
2007-02-09 15:35:00,97.273,97.29,97.249,97.259,975899999.0
2007-02-09 15:40:00,97.293,97.295,97.232,97.243,1299899988.0
2007-02-09 15:45:00,97.254,97.297,97.231,97.244,1129900006.0
2007-02-09 15:50:00,97.253,97.283,97.237,97.282,1562899993.0
2007-02-09 15:55:00,97.282,97.29,97.239,97.271,1231999999.0
2007-02-09 16:00:00,97.275,97.286,97.243,97.262,1122999993.0
2007-02-09 16:05:00,97.245,97.292,97.24,97.24,892699994.0
2007-02-09 16:10:00,97.241,97.291,97.216,97.277,1016700002.0
2007-02-09 16:15:00,97.281,97.298,97.234,97.259,1163999993.0
2007-02-09 16:20:00,97.255,97.301,97.241,97.241,1143099986.0
2007-02-09 16:25:00,97.217,97.235,97.172,97.208,1187899983.0
2007-02-09 16:30:00,97.196,97.246,97.183,97.225,1030999990.0
2007-02-09 16:35:00,97.242,97.265,97.213,97.245,1210700001.0
2007-02-09 16:40:00,97.238,97.265,97.206,97.25,1045900000.0
2007-02-09 16:45:00,97.25,97.271,97.205,97.234,1039199996.0
2007-02-09 16:50:00,97.213,97.247,97.189,97.203,1215700000.0
2007-02-09 16:55:00,97.207,97.316,97.197,97.314,901999996.0
2007-02-09 17:00:00,97.319,97.345,97.268,97.268,1006500005.0
2007-02-09 17:05:00,97.279,97.291,97.219,97.235,1390799994.0
2007-02-09 17:10:00,97.217,97.28,97.217,97.275,1163899981.0
2007-02-09 17:15:00,97.274,97.335,97.26,97.277,1183099996.0
2007-02-09 17:20:00,97.281,97.292,97.229,97.265,1087299990.0
2007-02-09 17:25:00,97.237,97.264,97.212,97.246,1052099996.0
2007-02-09 17:30:00,97.257,97.265,97.233,97.25,1393800010.0
2007-02-09 17:35:00,97.244,97.277,97.236,97.247,1047699999.0
2007-02-09 17:40:00,97.245,97.304,97.243,97.278,1109299992.0
2007-02-09 17:45:00,97.277,97.318,97.266,97.293,1345400004.0
2007-02-09 17:50:00,97.281,97.36,97.275,97.336,966000002.0
2007-02-09 17:55:00,97.35,97.376,97.332,97.36,1108899995.0
2007-02-09 18:00:00,97.364,97.373,97.301,97.32,5855299981.0
2007-02-09 18:05:00,97.3,97.35,97.278,97.301,9329999955.0
2007-02-09 18:10:00,97.302,97.37,97.274,97.36,7251300005.0
2007-02-09 18:15:00,97.35,97.367,97.32,97.341,6798699977.0
2007-02-09 18:20:00,97.353,97.39,97.322,97.37,9240399971.0
2007-02-09 18:25:00,97.345,97.359,97.309,97.352,8068699998.0
2007-02-09 18:30:00,97.352,97.39,97.336,97.359,7936299956.0
2007-02-09 18:35:00,97.375,97.396,97.328,97.373,5284199996.0
2007-02-09 18:40:00,97.367,97.385,97.313,97.332,5380399993.0
2007-02-09 18:45:00,97.332,97.348,97.309,97.333,2948699971.0
2007-02-09 18:50:00,97.321,97.392,97.302,97.375,5926199997.0
2007-02-09 18:55:00,97.371,97.396,97.326,97.346,4776999984.0
2007-02-09 19:00:00,97.334,97.372,97.316,97.32,2180900001.0
2007-02-09 19:05:00,97.331,97.345,97.295,97.343,5359699964.0
2007-02-09 19:10:00,97.34,97.368,97.321,97.366,1629899991.0
2007-02-09 19:15:00,97.367,97.367,97.307,97.34,3962300002.0
2007-02-09 19:20:00,97.336,97.388,97.315,97.376,4187499999.0
2007-02-09 19:25:00,97.371,97.388,97.325,97.35,5738499980.0
2007-02-09 19:30:00,97.375,97.383,97.343,97.353,4334299994.0
2007-02-09 19:35:00,97.363,97.369,97.289,97.36,3223599988.0
2007-02-09 19:40:00,97.34,97.384,97.329,97.337,4400499992.0
2007-02-09 19:45:00,97.353,97.372,97.328,97.355,3217399994.0
2007-02-09 19:50:00,97.333,97.36,97.328,97.354,2774199978.0
2007-02-09 19:55:00,97.342,97.377,97.331,97.359,3119999987.0
2007-02-09 20:00:00,97.345,97.368,97.319,97.344,2503399997.0
2007-02-09 20:05:00,97.349,97.378,97.331,97.342,2806699999.0
2007-02-09 20:10:00,97.36,97.362,97.311,97.342,5386699970.0
2007-02-09 20:15:00,97.357,97.422,97.319,97.401,4752199977.0
2007-02-09 20:20:00,97.41,97.419,97.373,97.385,4139000013.0
2007-02-09 20:25:00,97.38,97.43,97.358,97.43,5912999974.0
2007-02-09 20:30:00,97.42,97.43,97.35,97.366,5904299970.0
2007-02-09 20:35:00,97.365,97.424,97.356,97.419,4698900002.0
2007-02-09 20:40:00,97.417,97.423,97.357,97.384,5662099999.0
2007-02-09 20:45:00,97.381,97.404,97.349,97.387,4941399976.0
2007-02-09 20:50:00,97.389,97.426,97.348,97.384,4263299966.0
2007-02-09 20:55:00,97.384,97.48,97.364,97.48,4638699991.0
2007-02-09 21:00:00,97.46,97.47,97.361,97.369,2968199993.0
2007-02-09 21:05:00,97.383,97.415,97.364,97.384,2405099970.0
2007-02-09 21:10:00,97.398,97.413,97.353,97.394,2861499985.0
2007-02-09 21:15:00,97.395,97.442,97.371,97.425,4889399981.0
2007-02-09 21:20:00,97.425,97.453,97.383,97.433,6768599978.0
2007-02-09 21:25:00,97.425,97.448,97.402,97.429,3090399980.0
2007-02-09 21:30:00,97.416,97.432,97.382,97.4,2612099989.0
2007-02-09 21:35:00,97.409,97.422,97.359,97.422,1696699989.0
2007-02-09 21:40:00,97.412,97.428,97.384,97.42,3210699992.0
2007-02-09 21:45:00,97.395,97.43,97.383,97.39,3385999982.0
2007-02-09 21:50:00,97.397,97.437,97.393,97.432,1853000003.0
2007-02-09 21:55:00,97.426,97.46,97.409,97.434,1685899990.0
2007-02-09 22:00:00,97.437,97.467,97.42,97.441,3755899993.0
2007-02-09 22:05:00,97.427,97.455,97.418,97.447,1234299990.0
2007-02-09 22:10:00,97.437,97.458,97.408,97.427,1822899996.0
2007-02-09 22:15:00,97.411,97.454,97.371,97.381,1685500006.0
2007-02-09 22:20:00,97.43,97.433,97.358,97.358,1628700002.0
2007-02-09 22:25:00,97.352,97.426,97.344,97.377,1850599987.0
2007-02-09 22:30:00,97.383,97.415,97.35,97.407,1744400004.0
2007-02-09 22:35:00,97.373,97.451,97.354,97.403,1282499999.0
2007-02-09 22:40:00,97.385,97.437,97.365,97.39,1913599988.0
2007-02-09 22:45:00,97.388,97.446,97.373,97.388,2397199995.0
2007-02-09 22:50:00,97.41,97.445,97.35,97.392,1956000004.0
2007-02-09 22:55:00,97.388,97.43,97.344,97.367,1520399998.0
2007-02-09 23:00:00,97.44,97.456,97.387,97.431,1130199997.0
2007-02-09 23:05:00,97.413,97.476,97.413,97.425,1350000000.0
2007-02-09 23:10:00,97.437,97.458,97.371,97.405,1079899996.0
2007-02-09 23:15:00,97.41,97.435,97.356,97.394,1091999992.0
2007-02-09 23:20:00,97.403,97.445,97.379,97.42,938299993.0
2007-02-09 23:25:00,97.429,97.44,97.382,97.415,1194499993.0
2007-02-09 23:30:00,97.407,97.432,97.367,97.415,924599997.0
2007-02-09 23:35:00,97.407,97.449,97.377,97.419,1170900005.0
2007-02-09 23:40:00,97.42,97.49,97.396,97.469,1304900007.0
2007-02-09 23:45:00,97.417,97.552,97.385,97.538,1326999999.0
2007-02-09 23:50:00,97.539,97.572,97.496,97.555,1109599994.0
2007-02-09 23:55:00,97.539,97.565,97.491,97.509,1202300006.0
2007-02-12 00:00:00,97.504,97.529,97.456,97.5,1324799994.0
2007-02-12 00:05:00,97.502,97.573,97.485,97.524,1322899997.0
2007-02-12 00:10:00,97.557,97.595,97.512,97.555,1181499994.0
2007-02-12 00:15:00,97.552,97.642,97.543,97.62,1581500000.0
2007-02-12 00:20:00,97.623,97.763,97.616,97.723,1022799992.0
2007-02-12 00:25:00,97.709,97.852,97.698,97.83,1548100008.0
2007-02-12 00:30:00,97.835,97.889,97.763,97.801,1442699993.0
2007-02-12 00:35:00,97.842,97.895,97.758,97.815,1554600000.0
2007-02-12 00:40:00,97.829,97.844,97.717,97.717,1687599996.0
2007-02-12 00:45:00,97.714,97.781,97.696,97.757,1608699995.0
2007-02-12 00:50:00,97.773,97.833,97.737,97.803,1366699998.0
2007-02-12 00:55:00,97.804,97.851,97.759,97.827,1618699998.0
2007-02-12 01:00:00,97.832,97.856,97.71,97.723,1398199999.0
2007-02-12 01:05:00,97.767,97.767,97.663,97.712,1472499989.0
2007-02-12 01:10:00,97.707,97.778,97.695,97.73,1324799996.0
2007-02-12 01:15:00,97.723,97.772,97.712,97.713,1223000006.0
2007-02-12 01:20:00,97.728,97.764,97.672,97.72,1331799997.0
2007-02-12 01:25:00,97.746,97.774,97.709,97.732,1316999996.0
2007-02-12 01:30:00,97.74,97.769,97.71,97.757,1391000000.0
2007-02-12 01:35:00,97.748,97.76,97.664,97.695,1477899988.0
2007-02-12 01:40:00,97.682,97.706,97.64,97.659,1304499997.0
2007-02-12 01:45:00,97.684,97.726,97.651,97.687,1494799997.0
2007-02-12 01:50:00,97.684,97.719,97.648,97.648,1652999989.0
2007-02-12 01:55:00,97.638,97.682,97.609,97.674,1755600013.0
2007-02-12 02:00:00,97.674,97.697,97.634,97.697,1368499997.0
2007-02-12 02:05:00,97.662,97.718,97.662,97.69,1153999995.0
2007-02-12 02:10:00,97.688,97.722,97.648,97.671,1175200005.0
2007-02-12 02:15:00,97.678,97.738,97.667,97.718,1386399995.0
2007-02-12 02:20:00,97.689,97.747,97.685,97.735,1339099998.0
2007-02-12 02:25:00,97.712,97.735,97.662,97.68,955400003.0
2007-02-12 02:30:00,97.657,97.715,97.636,97.681,1149599989.0
2007-02-12 02:35:00,97.661,97.71,97.654,97.683,1272799997.0
2007-02-12 02:40:00,97.7,97.708,97.632,97.695,1503299987.0
2007-02-12 02:45:00,97.688,97.734,97.669,97.669,1135999994.0
2007-02-12 02:50:00,97.698,97.722,97.663,97.689,1101999997.0
2007-02-12 02:55:00,97.69,97.728,97.654,97.695,1293399995.0
2007-02-12 03:00:00,97.699,97.724,97.668,97.679,1352999992.0
2007-02-12 03:05:00,97.7,97.715,97.664,97.688,1170499985.0
2007-02-12 03:10:00,97.675,97.711,97.65,97.687,1313500000.0
2007-02-12 03:15:00,97.683,97.706,97.645,97.658,1273400002.0
2007-02-12 03:20:00,97.659,97.695,97.627,97.658,1363700005.0
2007-02-12 03:25:00,97.666,97.693,97.63,97.63,1061900000.0
2007-02-12 03:30:00,97.658,97.681,97.616,97.652,1356899998.0
2007-02-12 03:35:00,97.661,97.693,97.634,97.66,1142899994.0
2007-02-12 03:40:00,97.629,97.725,97.629,97.712,1053199992.0
2007-02-12 03:45:00,97.713,97.723,97.638,97.653,1020899996.0
2007-02-12 03:50:00,97.664,97.688,97.635,97.645,1130399993.0
2007-02-12 03:55:00,97.633,97.687,97.62,97.668,1110199994.0
2007-02-12 04:00:00,97.68,97.708,97.639,97.687,1370299996.0
2007-02-12 04:05:00,97.697,97.705,97.615,97.633,1300699992.0
2007-02-12 04:10:00,97.635,97.674,97.609,97.642,1184900001.0
2007-02-12 04:15:00,97.658,97.683,97.622,97.683,817899988.0
2007-02-12 04:20:00,97.662,97.69,97.63,97.652,1006499995.0
2007-02-12 04:25:00,97.686,97.692,97.629,97.669,1275699995.0
2007-02-12 04:30:00,97.699,97.712,97.637,97.686,1389199993.0
2007-02-12 04:35:00,97.693,97.711,97.644,97.647,1233100003.0
2007-02-12 04:40:00,97.665,97.698,97.63,97.639,1489599997.0
2007-02-12 04:45:00,97.636,97.695,97.632,97.672,1262099999.0
2007-02-12 04:50:00,97.708,97.714,97.642,97.676,1182400001.0
2007-02-12 04:55:00,97.7,97.719,97.665,97.688,959700012.0
2007-02-12 05:00:00,97.685,97.705,97.629,97.668,1534199991.0
2007-02-12 05:05:00,97.658,97.72,97.658,97.698,964999998.0
2007-02-12 05:10:00,97.704,97.725,97.655,97.709,1239299998.0
2007-02-12 05:15:00,97.716,97.733,97.68,97.696,1549700001.0
2007-02-12 05:20:00,97.685,97.734,97.676,97.698,1339000000.0
2007-02-12 05:25:00,97.712,97.737,97.662,97.728,1028200000.0
2007-02-12 05:30:00,97.698,97.745,97.68,97.726,1077800004.0
2007-02-12 05:35:00,97.699,97.74,97.677,97.702,1107799993.0
2007-02-12 05:40:00,97.711,97.738,97.678,97.678,1378600000.0
2007-02-12 05:45:00,97.694,97.726,97.652,97.698,1535900013.0
2007-02-12 05:50:00,97.721,97.732,97.672,97.725,829699999.0
2007-02-12 05:55:00,97.707,97.739,97.678,97.712,1608899996.0
2007-02-12 06:00:00,97.72,97.743,97.686,97.713,1197499996.0
2007-02-12 06:05:00,97.724,97.75,97.696,97.742,1246399992.0
2007-02-12 06:10:00,97.723,97.753,97.676,97.727,1298499997.0
2007-02-12 06:15:00,97.7,97.744,97.694,97.727,1168899999.0
2007-02-12 06:20:00,97.705,97.734,97.676,97.703,1356899993.0
2007-02-12 06:25:00,97.696,97.743,97.651,97.722,1111100001.0
2007-02-12 06:30:00,97.697,97.72,97.664,97.682,1249099995.0
2007-02-12 06:35:00,97.697,97.723,97.656,97.698,1128900000.0
2007-02-12 06:40:00,97.673,97.719,97.666,97.693,1290800001.0
2007-02-12 06:45:00,97.67,97.736,97.67,97.695,1253100002.0
2007-02-12 06:50:00,97.703,97.736,97.676,97.709,1163999995.0
2007-02-12 06:55:00,97.708,97.735,97.665,97.72,1216899997.0
2007-02-12 07:00:00,97.697,97.734,97.675,97.701,1451699994.0
2007-02-12 07:05:00,97.714,97.732,97.69,97.709,1366299994.0
2007-02-12 07:10:00,97.678,97.73,97.675,97.706,1226400005.0
2007-02-12 07:15:00,97.716,97.743,97.671,97.706,1254199996.0
2007-02-12 07:20:00,97.685,97.719,97.66,97.689,1232799991.0
2007-02-12 07:25:00,97.69,97.713,97.655,97.672,1214899990.0
2007-02-12 07:30:00,97.683,97.71,97.648,97.676,991699997.0
2007-02-12 07:35:00,97.668,97.711,97.649,97.678,1100400001.0
2007-02-12 07:40:00,97.697,97.708,97.656,97.682,1130900003.0
2007-02-12 07:45:00,97.658,97.733,97.658,97.677,1086899988.0
2007-02-12 07:50:00,97.683,97.711,97.642,97.653,1212999992.0
2007-02-12 07:55:00,97.642,97.687,97.632,97.67,1191399999.0
2007-02-12 08:00:00,97.648,97.733,97.644,97.733,1431299993.0
2007-02-12 08:05:00,97.708,97.734,97.676,97.72,1098099999.0
2007-02-12 08:10:00,97.711,97.726,97.624,97.624,1231799999.0
2007-02-12 08:15:00,97.628,97.684,97.598,97.615,1234299990.0
2007-02-12 08:20:00,97.641,97.66,97.609,97.609,1143299997.0
2007-02-12 08:25:00,97.623,97.67,97.596,97.624,1197299997.0
2007-02-12 08:30:00,97.62,97.642,97.584,97.612,1377899994.0
2007-02-12 08:35:00,97.623,97.674,97.598,97.671,1172799995.0
2007-02-12 08:40:00,97.667,97.69,97.609,97.637,1235999996.0
2007-02-12 08:45:00,97.663,97.712,97.65,97.695,1065900002.0
2007-02-12 08:50:00,97.669,97.745,97.628,97.729,1191999996.0
2007-02-12 08:55:00,97.692,97.75,97.687,97.717,1438099990.0
2007-02-12 09:00:00,97.742,97.801,97.717,97.793,1284199997.0
2007-02-12 09:05:00,97.79,97.84,97.774,97.82,1282799994.0
2007-02-12 09:10:00,97.796,97.85,97.779,97.794,1094199992.0
2007-02-12 09:15:00,97.792,97.827,97.73,97.759,1173499990.0
2007-02-12 09:20:00,97.779,97.789,97.703,97.722,1130799999.0
2007-02-12 09:25:00,97.678,97.777,97.67,97.747,1471099997.0
2007-02-12 09:30:00,97.758,97.77,97.696,97.749,1421200001.0
2007-02-12 09:35:00,97.755,97.765,97.69,97.722,1183399988.0
2007-02-12 09:40:00,97.716,97.752,97.674,97.707,1157799994.0
2007-02-12 09:45:00,97.731,97.767,97.691,97.708,1078099994.0
2007-02-12 09:50:00,97.684,97.737,97.663,97.676,1177099998.0
2007-02-12 09:55:00,97.672,97.703,97.618,97.668,1456299996.0
2007-02-12 10:00:00,97.652,97.715,97.626,97.639,1538299996.0
2007-02-12 10:05:00,97.652,97.652,97.556,97.566,1190700004.0
2007-02-12 10:10:00,97.55,97.604,97.491,97.547,1276599999.0
2007-02-12 10:15:00,97.561,97.618,97.523,97.578,1136999994.0
2007-02-12 10:20:00,97.565,97.593,97.486,97.506,1377500001.0
2007-02-12 10:25:00,97.49,97.568,97.465,97.549,1414599999.0
2007-02-12 10:30:00,97.552,97.565,97.457,97.513,982099997.0
2007-02-12 10:35:00,97.522,97.563,97.459,97.487,1293199993.0
2007-02-12 10:40:00,97.53,97.549,97.467,97.507,1672999994.0
2007-02-12 10:45:00,97.522,97.595,97.487,97.572,1372299988.0
2007-02-12 10:50:00,97.567,97.609,97.515,97.563,1237899995.0
2007-02-12 10:55:00,97.569,97.631,97.545,97.597,1399999987.0
2007-02-12 11:00:00,97.59,97.624,97.554,97.564,1471899990.0
2007-02-12 11:05:00,97.574,97.64,97.562,97.616,1386899997.0
2007-02-12 11:10:00,97.605,97.641,97.571,97.633,1531999994.0
2007-02-12 11:15:00,97.637,97.669,97.596,97.614,1332399994.0
2007-02-12 11:20:00,97.592,97.635,97.534,97.583,1310399996.0
2007-02-12 11:25:00,97.55,97.597,97.51,97.569,1306999996.0
2007-02-12 11:30:00,97.553,97.6,97.505,97.565,1506099998.0
2007-02-12 11:35:00,97.555,97.61,97.536,97.575,1054099989.0
2007-02-12 11:40:00,97.614,97.619,97.55,97.603,1488099996.0
2007-02-12 11:45:00,97.607,97.611,97.462,97.487,1264600000.0
2007-02-12 11:50:00,97.5,97.528,97.424,97.449,1304600003.0
2007-02-12 11:55:00,97.461,97.529,97.456,97.475,1175099998.0
2007-02-12 12:00:00,97.525,97.53,97.452,97.499,1218099989.0
2007-02-12 12:05:00,97.537,97.538,97.438,97.512,1456599994.0
2007-02-12 12:10:00,97.503,97.525,97.441,97.451,1394500001.0
2007-02-12 12:15:00,97.472,97.472,97.297,97.313,1202599994.0
2007-02-12 12:20:00,97.318,97.338,97.213,97.226,1182699996.0
2007-02-12 12:25:00,97.216,97.317,97.197,97.293,1361899999.0
2007-02-12 12:30:00,97.287,97.303,97.189,97.246,1432299985.0
2007-02-12 12:35:00,97.248,97.289,97.195,97.24,1366199991.0
2007-02-12 12:40:00,97.246,97.283,97.214,97.26,1098999996.0
2007-02-12 12:45:00,97.23,97.285,97.215,97.248,1486999998.0
2007-02-12 12:50:00,97.263,97.289,97.208,97.242,1157999994.0
2007-02-12 12:55:00,97.27,97.292,97.219,97.241,1188500004.0
2007-02-12 13:00:00,97.25,97.275,97.171,97.269,1333100004.0
2007-02-12 13:05:00,97.242,97.289,97.195,97.243,1119599993.0
2007-02-12 13:10:00,97.21,97.3,97.194,97.253,1288300003.0
2007-02-12 13:15:00,97.255,97.279,97.166,97.181,1262100004.0
2007-02-12 13:20:00,97.182,97.262,97.17,97.218,1307399993.0
2007-02-12 13:25:00,97.236,97.258,97.198,97.215,1457899998.0
2007-02-12 13:30:00,97.206,97.262,97.187,97.24,1382800003.0
2007-02-12 13:35:00,97.198,97.249,97.185,97.217,1254399992.0
2007-02-12 13:40:00,97.427,97.427,97.207,97.245,998299998.0
2007-02-12 13:45:00,97.223,97.244,97.181,97.205,950299993.0
2007-02-12 13:50:00,97.223,97.256,97.204,97.223,1372099989.0
2007-02-12 13:55:00,97.209,97.247,97.206,97.225,1306700003.0
2007-02-12 14:00:00,97.207,97.222,97.161,97.18,1287399998.0
2007-02-12 14:05:00,97.173,97.216,97.163,97.175,808200001.0
2007-02-12 14:10:00,97.188,97.188,97.12,97.137,836699993.0
2007-02-12 14:15:00,97.158,97.187,97.133,97.141,889299992.0
2007-02-12 14:20:00,97.148,97.169,97.124,97.151,1118299989.0
2007-02-12 14:25:00,97.136,97.252,97.129,97.244,1283800001.0
2007-02-12 14:30:00,97.237,97.251,97.185,97.192,1242399995.0
2007-02-12 14:35:00,97.218,97.226,97.165,97.173,894800001.0
2007-02-12 14:40:00,97.204,97.218,97.176,97.204,1167799994.0
2007-02-12 14:45:00,97.185,97.231,97.185,97.193,1209799997.0
2007-02-12 14:50:00,97.201,97.238,97.187,97.23,1552699997.0
2007-02-12 14:55:00,97.223,97.249,97.176,97.226,1125199997.0
2007-02-12 15:00:00,97.253,97.285,97.223,97.261,1134500009.0
2007-02-12 15:05:00,97.25,97.261,97.22,97.247,868599995.0
2007-02-12 15:10:00,97.243,97.25,97.209,97.223,986499998.0
2007-02-12 15:15:00,97.217,97.284,97.21,97.234,1318999994.0
2007-02-12 15:20:00,97.233,97.261,97.164,97.217,1293799993.0
2007-02-12 15:25:00,97.232,97.245,97.175,97.195,1009199994.0
2007-02-12 15:30:00,97.192,97.192,97.143,97.151,1018500002.0
2007-02-12 15:35:00,97.161,97.181,97.129,97.17,1002100000.0
2007-02-12 15:40:00,97.163,97.194,97.09,97.091,1319099997.0
2007-02-12 15:45:00,97.084,97.104,97.01,97.01,1255899997.0
2007-02-12 15:50:00,97.037,97.058,96.991,96.991,1413999997.0
2007-02-12 15:55:00,97.03,97.056,97.005,97.056,1225199996.0
2007-02-12 16:00:00,97.027,97.093,97.027,97.075,1183000006.0
2007-02-12 16:05:00,97.094,97.123,97.075,97.096,1010299998.0
2007-02-12 16:10:00,97.075,97.125,97.069,97.119,1243899990.0
2007-02-12 16:15:00,97.111,97.128,97.07,97.12,809099993.0
2007-02-12 16:20:00,97.104,97.145,97.098,97.138,1173800003.0
2007-02-12 16:25:00,97.138,97.175,97.121,97.141,928099993.0
2007-02-12 16:30:00,97.147,97.191,97.146,97.179,750799992.0
2007-02-12 16:35:00,97.185,97.188,97.151,97.177,1224399992.0
2007-02-12 16:40:00,97.182,97.182,97.127,97.13,1457999991.0
2007-02-12 16:45:00,97.13,97.156,97.114,97.142,1160700000.0
2007-02-12 16:50:00,97.157,97.209,97.127,97.189,1272400006.0
2007-02-12 16:55:00,97.196,97.275,97.185,97.254,1123699995.0
2007-02-12 17:00:00,97.243,97.284,97.213,97.268,1027500000.0
2007-02-12 17:05:00,97.3,97.304,97.224,97.24,929600004.0
2007-02-12 17:10:00,97.232,97.258,97.216,97.232,1299500005.0
2007-02-12 17:15:00,97.228,97.242,97.184,97.184,958999996.0
2007-02-12 17:20:00,97.193,97.226,97.182,97.198,705299988.0
2007-02-12 17:25:00,97.198,97.23,97.181,97.196,1027899994.0
2007-02-12 17:30:00,97.203,97.221,97.163,97.19,1278999994.0
2007-02-12 17:35:00,97.182,97.198,97.141,97.196,1008700002.0
2007-02-12 17:40:00,97.159,97.181,97.131,97.154,1139799993.0
2007-02-12 17:45:00,97.155,97.182,97.13,97.152,1312399994.0
2007-02-12 17:50:00,97.175,97.23,97.147,97.218,859199998.0
2007-02-12 17:55:00,97.217,97.223,97.17,97.197,1191299988.0
2007-02-12 18:00:00,97.206,97.225,97.13,97.14,6081299982.0
2007-02-12 18:05:00,97.13,97.232,97.13,97.195,7908399944.0
2007-02-12 18:10:00,97.199,97.208,97.128,97.156,5852499975.0
2007-02-12 18:15:00,97.16,97.174,97.132,97.16,6501599964.0
2007-02-12 18:20:00,97.153,97.162,97.113,97.16,7424700004.0
2007-02-12 18:25:00,97.119,97.178,97.103,97.154,6113299999.0
2007-02-12 18:30:00,97.158,97.158,97.096,97.145,8147500001.0
2007-02-12 18:35:00,97.14,97.145,97.094,97.12,5547099982.0
2007-02-12 18:40:00,97.123,97.145,97.102,97.102,5249299995.0
2007-02-12 18:45:00,97.121,97.138,97.101,97.115,2839800007.0
2007-02-12 18:50:00,97.109,97.137,97.09,97.098,6106799972.0
2007-02-12 18:55:00,97.109,97.147,97.098,97.136,4750299984.0
2007-02-12 19:00:00,97.123,97.146,97.116,97.143,2154699989.0
2007-02-12 19:05:00,97.124,97.155,97.103,97.141,5335999972.0
2007-02-12 19:10:00,97.158,97.166,97.122,97.14,1495499992.0
2007-02-12 19:15:00,97.14,97.171,97.127,97.144,4028899984.0
2007-02-12 19:20:00,97.17,97.175,97.127,97.165,4060799989.0
2007-02-12 19:25:00,97.152,97.173,97.117,97.13,5752799989.0
2007-02-12 19:30:00,97.146,97.16,97.125,97.136,4435999987.0
2007-02-12 19:35:00,97.158,97.168,97.12,97.161,3433399988.0
2007-02-12 19:40:00,97.161,97.184,97.141,97.172,4327099998.0
2007-02-12 19:45:00,97.155,97.178,97.135,97.157,3103999995.0
2007-02-12 19:50:00,97.156,97.189,97.15,97.184,3289699984.0
2007-02-12 19:55:00,97.159,97.189,97.13,97.172,2805599984.0
2007-02-12 20:00:00,97.156,97.19,97.147,97.188,2667799990.0
2007-02-12 20:05:00,97.193,97.204,97.159,97.182,2958699985.0
2007-02-12 20:10:00,97.197,97.217,97.147,97.194,5128699971.0
2007-02-12 20:15:00,97.213,97.225,97.176,97.193,4517899972.0
2007-02-12 20:20:00,97.205,97.211,97.138,97.16,4435899989.0
2007-02-12 20:25:00,97.161,97.199,97.116,97.16,5216199981.0
2007-02-12 20:30:00,97.152,97.195,97.143,97.17,2411799985.0
2007-02-12 20:35:00,97.17,97.197,97.15,97.184,4238399980.0
2007-02-12 20:40:00,97.17,97.19,97.135,97.17,5401000007.0
2007-02-12 20:45:00,97.153,97.195,97.149,97.161,4349099985.0
2007-02-12 20:50:00,97.171,97.185,97.132,97.169,3973800004.0
2007-02-12 20:55:00,97.151,97.23,97.128,97.162,7577299975.0
2007-02-12 21:00:00,97.24,97.25,97.112,97.164,2459699989.0
2007-02-12 21:05:00,97.149,97.176,97.117,97.158,2214400001.0
2007-02-12 21:10:00,97.169,97.185,97.15,97.173,3265199980.0
2007-02-12 21:15:00,97.158,97.189,97.137,97.171,4868299995.0
2007-02-12 21:20:00,97.167,97.178,97.129,97.158,7432999983.0
2007-02-12 21:25:00,97.167,97.18,97.135,97.15,3163999992.0
2007-02-12 21:30:00,97.145,97.182,97.13,97.13,2767299985.0
2007-02-12 21:35:00,97.164,97.176,97.13,97.155,1772499998.0
2007-02-12 21:40:00,97.153,97.178,97.139,97.161,3555500004.0
2007-02-12 21:45:00,97.165,97.224,97.138,97.18,3191099994.0
2007-02-12 21:50:00,97.185,97.258,97.185,97.238,1422699996.0
2007-02-12 21:55:00,97.254,97.261,97.209,97.213,1640799995.0
2007-02-12 22:00:00,97.224,97.256,97.189,97.197,3735699984.0
2007-02-12 22:05:00,97.209,97.225,97.169,97.169,1264499992.0
2007-02-12 22:10:00,97.228,97.229,97.158,97.215,1636799994.0
2007-02-12 22:15:00,97.2,97.238,97.195,97.23,1625700009.0
2007-02-12 22:20:00,97.225,97.23,97.203,97.209,1472399994.0
2007-02-12 22:25:00,97.225,97.231,97.184,97.215,1670399991.0
2007-02-12 22:30:00,97.225,97.238,97.19,97.194,1920600003.0
2007-02-12 22:35:00,97.218,97.232,97.189,97.227,1065399990.0
2007-02-12 22:40:00,97.224,97.23,97.191,97.2,1792599987.0
2007-02-12 22:45:00,97.204,97.235,97.178,97.212,2371699983.0
2007-02-12 22:50:00,97.228,97.241,97.193,97.228,1848200008.0
2007-02-12 22:55:00,97.228,97.25,97.168,97.229,1403299989.0
2007-02-12 23:00:00,97.255,97.272,97.23,97.235,825199999.0
2007-02-12 23:05:00,97.263,97.267,97.227,97.259,844499995.0
2007-02-12 23:10:00,97.238,97.259,97.222,97.229,1070399995.0
2007-02-12 23:15:00,97.246,97.263,97.224,97.228,1362100001.0
2007-02-12 23:20:00,97.242,97.26,97.218,97.25,1096099984.0
2007-02-12 23:25:00,97.241,97.259,97.191,97.208,1163199992.0
2007-02-12 23:30:00,97.25,97.25,97.214,97.238,866599994.0
2007-02-12 23:35:00,97.23,97.247,97.209,97.234,908100005.0
2007-02-12 23:40:00,97.235,97.242,97.193,97.23,1264900011.0
2007-02-12 23:45:00,97.204,97.237,97.191,97.205,660699998.0
2007-02-12 23:50:00,97.192,97.246,97.192,97.223,1227999990.0
2007-02-12 23:55:00,97.217,97.262,97.217,97.25,832199997.0
2007-02-13 00:00:00,97.227,97.253,97.195,97.237,1190600002.0
2007-02-13 00:05:00,97.247,97.272,97.216,97.216,1033799992.0
2007-02-13 00:10:00,97.24,97.28,97.236,97.258,1174399994.0
2007-02-13 00:15:00,97.265,97.28,97.237,97.253,788699994.0
2007-02-13 00:20:00,97.222,97.241,97.192,97.23,1473299990.0
2007-02-13 00:25:00,97.229,97.242,97.196,97.221,1135299994.0
2007-02-13 00:30:00,97.222,97.245,97.175,97.201,792499997.0
2007-02-13 00:35:00,97.215,97.231,97.192,97.195,1293200003.0
2007-02-13 00:40:00,97.193,97.207,97.135,97.135,886300000.0
2007-02-13 00:45:00,97.158,97.18,97.128,97.167,1220899997.0
2007-02-13 00:50:00,97.136,97.171,97.136,97.16,1055299996.0
2007-02-13 00:55:00,97.163,97.17,97.126,97.156,1212600002.0
2007-02-13 01:00:00,97.144,97.179,97.134,97.139,1136899998.0
2007-02-13 01:05:00,97.144,97.144,97.087,97.106,871599990.0
2007-02-13 01:10:00,97.12,97.13,97.087,97.103,1039299998.0
2007-02-13 01:15:00,97.115,97.137,97.101,97.113,794300001.0
2007-02-13 01:20:00,97.096,97.126,97.092,97.114,792199992.0
2007-02-13 01:25:00,97.12,97.167,97.099,97.165,947899999.0
2007-02-13 01:30:00,97.16,97.168,97.131,97.141,987099996.0
2007-02-13 01:35:00,97.139,97.16,97.128,97.138,993099988.0
2007-02-13 01:40:00,97.145,97.147,97.11,97.127,912499994.0
2007-02-13 01:45:00,97.115,97.133,97.08,97.091,1218399997.0
2007-02-13 01:50:00,97.095,97.122,97.068,97.1,1342299999.0
2007-02-13 01:55:00,97.109,97.123,97.075,97.094,1329599991.0
2007-02-13 02:00:00,97.095,97.128,97.056,97.081,961000000.0
2007-02-13 02:05:00,97.07,97.089,97.012,97.018,1273199992.0
2007-02-13 02:10:00,97.005,97.062,96.978,97.036,819299994.0
2007-02-13 02:15:00,97.032,97.059,97.013,97.033,1230500004.0
2007-02-13 02:20:00,97.021,97.09,97.02,97.06,926200002.0
2007-02-13 02:25:00,97.076,97.082,97.028,97.07,935599991.0
2007-02-13 02:30:00,97.04,97.084,97.037,97.06,1150299994.0
2007-02-13 02:35:00,97.072,97.092,97.04,97.078,1185200002.0
2007-02-13 02:40:00,97.081,97.093,97.052,97.075,1266699997.0
2007-02-13 02:45:00,97.047,97.068,97.012,97.017,948099999.0
2007-02-13 02:50:00,97.021,97.049,96.995,97.049,880899997.0
2007-02-13 02:55:00,97.058,97.071,97.031,97.033,1244799995.0
2007-02-13 03:00:00,97.051,97.094,97.023,97.068,1133899989.0
2007-02-13 03:05:00,97.064,97.099,97.022,97.028,1063700001.0
2007-02-13 03:10:00,97.032,97.054,97.012,97.034,1235199998.0
2007-02-13 03:15:00,97.031,97.061,97.015,97.028,968099998.0
2007-02-13 03:20:00,97.035,97.071,97.023,97.058,1181999998.0
2007-02-13 03:25:00,97.067,97.081,97.02,97.02,1110299998.0
2007-02-13 03:30:00,97.021,97.034,96.974,96.979,1284699993.0
2007-02-13 03:35:00,96.987,97.012,96.903,96.923,895299992.0
2007-02-13 03:40:00,96.92,96.967,96.891,96.943,1045599997.0
2007-02-13 03:45:00,96.939,96.96,96.909,96.931,1351399986.0
2007-02-13 03:50:00,96.938,96.98,96.925,96.949,1102800001.0
2007-02-13 03:55:00,96.949,96.963,96.841,96.858,1022300003.0
2007-02-13 04:00:00,96.86,96.902,96.84,96.863,772700002.0
2007-02-13 04:05:00,96.879,96.898,96.833,96.87,1055299994.0
2007-02-13 04:10:00,96.897,96.917,96.857,96.889,919999995.0
2007-02-13 04:15:00,96.875,96.893,96.83,96.858,688399999.0
2007-02-13 04:20:00,96.826,96.903,96.822,96.897,1079300003.0
2007-02-13 04:25:00,96.906,96.924,96.863,96.894,731700003.0
2007-02-13 04:30:00,96.879,96.903,96.845,96.858,981000014.0
2007-02-13 04:35:00,96.855,96.921,96.844,96.884,1061499995.0
2007-02-13 04:40:00,96.907,96.919,96.884,96.903,1139700003.0
2007-02-13 04:45:00,96.898,96.91,96.864,96.884,723800006.0
2007-02-13 04:50:00,96.902,96.905,96.845,96.88,1023900000.0
2007-02-13 04:55:00,96.887,96.927,96.876,96.919,840500006.0
2007-02-13 05:00:00,96.913,96.937,96.878,96.904,990399998.0
2007-02-13 05:05:00,96.918,96.931,96.885,96.915,980399997.0
2007-02-13 05:10:00,96.914,96.927,96.869,96.911,942300001.0
2007-02-13 05:15:00,96.907,96.936,96.901,96.906,1026100002.0
2007-02-13 05:20:00,96.901,96.929,96.892,96.928,877900004.0
2007-02-13 05:25:00,96.937,96.939,96.885,96.91,590100002.0
2007-02-13 05:30:00,96.92,96.932,96.863,96.872,1244699994.0
2007-02-13 05:35:00,96.871,96.895,96.843,96.857,973200003.0
2007-02-13 05:40:00,96.843,96.877,96.833,96.868,1047600005.0
2007-02-13 05:45:00,96.875,96.895,96.801,96.87,657200001.0
2007-02-13 05:50:00,96.856,96.886,96.841,96.867,1139700005.0
2007-02-13 05:55:00,96.847,96.889,96.844,96.857,1217799999.0
2007-02-13 06:00:00,96.846,96.888,96.846,96.873,829700001.0
2007-02-13 06:05:00,96.888,96.928,96.871,96.918,1067899993.0
2007-02-13 06:10:00,96.897,96.93,96.881,96.898,957300001.0
2007-02-13 06:15:00,96.87,96.905,96.855,96.88,1254100000.0
2007-02-13 06:20:00,96.849,96.874,96.818,96.854,557899995.0
2007-02-13 06:25:00,96.827,96.893,96.822,96.87,1124299992.0
2007-02-13 06:30:00,96.852,96.893,96.837,96.857,781299996.0
2007-02-13 06:35:00,96.86,96.881,96.827,96.845,872900007.0
2007-02-13 06:40:00,96.865,96.883,96.84,96.858,975000004.0
2007-02-13 06:45:00,96.869,96.9,96.851,96.869,825999993.0
2007-02-13 06:50:00,96.88,96.9,96.858,96.868,1151200003.0
2007-02-13 06:55:00,96.885,96.9,96.851,96.89,818599994.0
2007-02-13 07:00:00,96.885,96.89,96.848,96.877,887699998.0
2007-02-13 07:05:00,96.88,96.917,96.871,96.892,699300009.0
2007-02-13 07:10:00,96.91,96.933,96.885,96.905,1256900006.0
2007-02-13 07:15:00,96.915,96.94,96.886,96.933,1324900006.0
2007-02-13 07:20:00,96.94,96.968,96.924,96.955,1032099999.0
2007-02-13 07:25:00,96.953,96.971,96.886,96.923,1101799998.0
2007-02-13 07:30:00,96.938,96.952,96.9,96.929,757799995.0
2007-02-13 07:35:00,96.931,96.962,96.925,96.93,1013199998.0
2007-02-13 07:40:00,96.923,96.954,96.91,96.921,708499995.0
2007-02-13 07:45:00,96.9,96.935,96.899,96.925,827599988.0
2007-02-13 07:50:00,96.921,96.928,96.893,96.9,1137999992.0
2007-02-13 07:55:00,96.912,96.932,96.897,96.918,1335600004.0
2007-02-13 08:00:00,96.894,96.944,96.883,96.931,1154500010.0
2007-02-13 08:05:00,96.928,96.961,96.924,96.957,900799997.0
2007-02-13 08:10:00,96.927,96.973,96.903,96.937,1230499984.0
2007-02-13 08:15:00,96.933,97.001,96.926,96.993,1027899998.0
2007-02-13 08:20:00,96.992,97.01,96.967,96.986,1069299996.0
2007-02-13 08:25:00,96.967,97.012,96.963,97.003,1046899993.0
2007-02-13 08:30:00,97.003,97.014,96.97,96.995,1047600003.0
2007-02-13 08:35:00,96.995,97.013,96.972,96.995,1014999994.0
2007-02-13 08:40:00,96.988,97.002,96.955,96.955,1196599989.0
2007-02-13 08:45:00,96.969,96.993,96.936,96.953,1126199995.0
2007-02-13 08:50:00,96.937,96.968,96.902,96.908,1021000000.0
2007-02-13 08:55:00,96.913,96.975,96.913,96.957,1309000010.0
2007-02-13 09:00:00,96.968,97.003,96.941,96.963,1600299991.0
2007-02-13 09:05:00,96.954,96.978,96.92,96.941,1022400004.0
2007-02-13 09:10:00,96.934,97.009,96.911,96.982,1086699995.0
2007-02-13 09:15:00,96.99,97.067,96.983,97.045,864200000.0
2007-02-13 09:20:00,97.045,97.098,97.023,97.052,1180699993.0
2007-02-13 09:25:00,97.05,97.086,97.027,97.074,1327100003.0
2007-02-13 09:30:00,97.087,97.087,97.026,97.078,1187000008.0
2007-02-13 09:35:00,97.075,97.082,96.998,97.025,1037100001.0
2007-02-13 09:40:00,97.02,97.061,96.998,97.038,1090399992.0
2007-02-13 09:45:00,97.027,97.062,97.018,97.033,1083800000.0
2007-02-13 09:50:00,97.038,97.063,97.01,97.062,1331499999.0
2007-02-13 09:55:00,97.046,97.15,97.046,97.122,898399998.0
2007-02-13 10:00:00,97.147,97.255,97.135,97.196,1191499999.0
2007-02-13 10:05:00,97.196,97.208,97.114,97.183,974199992.0
2007-02-13 10:10:00,97.155,97.189,97.155,97.173,1054200006.0
2007-02-13 10:15:00,97.182,97.185,97.133,97.133,960699998.0
2007-02-13 10:20:00,97.152,97.162,97.12,97.144,1108699996.0
2007-02-13 10:25:00,97.125,97.149,97.043,97.049,1008799999.0
2007-02-13 10:30:00,97.056,97.078,97.028,97.073,837500002.0
2007-02-13 10:35:00,97.083,97.108,97.055,97.055,1114500007.0
2007-02-13 10:40:00,97.044,97.097,97.031,97.066,1058699995.0
2007-02-13 10:45:00,97.095,97.112,97.067,97.079,1067899997.0
2007-02-13 10:50:00,97.082,97.122,97.06,97.099,940199990.0
2007-02-13 10:55:00,97.123,97.15,97.096,97.1,1164200003.0
2007-02-13 11:00:00,97.123,97.142,97.075,97.093,858199997.0
2007-02-13 11:05:00,97.078,97.106,97.05,97.083,1363800000.0
2007-02-13 11:10:00,97.064,97.112,97.061,97.104,1408799999.0
2007-02-13 11:15:00,97.1,97.128,97.074,97.097,1362800000.0
2007-02-13 11:20:00,97.115,97.123,97.087,97.103,1306600003.0
2007-02-13 11:25:00,97.103,97.124,97.081,97.1,1167599995.0
2007-02-13 11:30:00,97.078,97.163,97.075,97.148,1600200006.0
2007-02-13 11:35:00,97.121,97.158,97.108,97.147,1145299999.0
2007-02-13 11:40:00,97.152,97.179,97.111,97.117,1365900009.0
2007-02-13 11:45:00,97.102,97.148,97.054,97.069,1223500002.0
2007-02-13 11:50:00,97.075,97.106,97.053,97.094,1315900000.0
2007-02-13 11:55:00,97.091,97.116,97.046,97.072,1191699993.0
2007-02-13 12:00:00,97.063,97.122,97.032,97.1,1203000003.0
2007-02-13 12:05:00,97.099,97.099,97.056,97.091,1321299994.0
2007-02-13 12:10:00,97.074,97.115,97.073,97.096,1297199987.0
2007-02-13 12:15:00,97.121,97.154,97.079,97.104,1203799998.0
2007-02-13 12:20:00,97.11,97.112,97.045,97.109,1330500001.0
2007-02-13 12:25:00,97.104,97.117,97.073,97.096,1137699992.0
2007-02-13 12:30:00,97.078,97.133,97.049,97.13,1223499992.0
2007-02-13 12:35:00,97.129,97.146,97.108,97.124,1003900001.0
2007-02-13 12:40:00,97.134,97.161,97.11,97.149,1003400002.0
2007-02-13 12:45:00,97.151,97.161,97.106,97.121,1288699995.0
2007-02-13 12:50:00,97.118,97.145,97.028,97.102,863099994.0
2007-02-13 12:55:00,97.096,97.117,97.046,97.046,904099990.0
2007-02-13 13:00:00,97.068,97.094,97.048,97.066,1292200006.0
2007-02-13 13:05:00,97.083,97.129,97.07,97.093,1250199989.0
2007-02-13 13:10:00,97.112,97.148,97.1,97.103,1257899990.0
2007-02-13 13:15:00,97.106,97.133,97.053,97.122,1092199990.0
2007-02-13 13:20:00,97.12,97.127,97.096,97.123,1273800002.0
2007-02-13 13:25:00,97.11,97.132,97.087,97.106,1350300002.0
2007-02-13 13:30:00,97.11,97.184,97.094,97.16,1158699996.0
2007-02-13 13:35:00,97.169,97.187,97.148,97.174,966799996.0
2007-02-13 13:40:00,97.171,97.202,97.157,97.18,1083900002.0
2007-02-13 13:45:00,97.162,97.182,97.098,97.123,1133599996.0
2007-02-13 13:50:00,97.137,97.164,97.113,97.148,1252199987.0
2007-02-13 13:55:00,97.143,97.155,97.109,97.143,1256699992.0
2007-02-13 14:00:00,97.156,97.192,97.137,97.161,1504799994.0
2007-02-13 14:05:00,97.169,97.194,97.156,97.193,905500003.0
2007-02-13 14:10:00,97.197,97.253,97.163,97.222,1247700001.0
2007-02-13 14:15:00,97.243,97.261,97.202,97.217,1084300004.0
2007-02-13 14:20:00,97.218,97.224,97.175,97.206,1127100002.0
2007-02-13 14:25:00,97.196,97.227,97.17,97.18,931099995.0
2007-02-13 14:30:00,97.181,97.184,97.109,97.15,1103899994.0
2007-02-13 14:35:00,97.183,97.193,97.136,97.158,1231499997.0
2007-02-13 14:40:00,97.163,97.2,97.127,97.2,744899999.0
2007-02-13 14:45:00,97.193,97.196,97.147,97.164,1207899996.0
2007-02-13 14:50:00,97.153,97.246,97.141,97.199,1368399995.0
2007-02-13 14:55:00,97.222,97.228,97.147,97.195,950300001.0
2007-02-13 15:00:00,97.197,97.283,97.197,97.234,958800002.0
2007-02-13 15:05:00,97.232,97.232,97.173,97.197,1003600001.0
2007-02-13 15:10:00,97.178,97.284,97.172,97.284,1004199995.0
2007-02-13 15:15:00,97.28,97.297,97.207,97.239,1349299997.0
2007-02-13 15:20:00,97.24,97.274,97.188,97.272,1318099991.0
2007-02-13 15:25:00,97.265,97.298,97.245,97.265,1043600008.0
2007-02-13 15:30:00,97.261,97.303,97.205,97.212,1330600004.0
2007-02-13 15:35:00,97.221,97.274,97.17,97.262,910799995.0
2007-02-13 15:40:00,97.272,97.32,97.258,97.296,812699993.0
2007-02-13 15:45:00,97.294,97.33,97.259,97.278,1090100003.0
2007-02-13 15:50:00,97.259,97.293,97.239,97.239,1286800000.0
2007-02-13 15:55:00,97.284,97.295,97.22,97.241,882399992.0
2007-02-13 16:00:00,97.248,97.255,97.196,97.214,1160999995.0
2007-02-13 16:05:00,97.209,97.253,97.203,97.203,1217000003.0
2007-02-13 16:10:00,97.213,97.249,97.181,97.196,950099993.0
2007-02-13 16:15:00,97.21,97.214,97.151,97.177,1086699994.0
2007-02-13 16:20:00,97.154,97.186,97.118,97.124,1246399997.0
2007-02-13 16:25:00,97.141,97.157,97.103,97.119,1117599991.0
2007-02-13 16:30:00,97.141,97.141,97.073,97.108,1073200001.0
2007-02-13 16:35:00,97.096,97.121,97.071,97.115,1290299995.0
2007-02-13 16:40:00,97.121,97.161,97.091,97.118,1256899993.0
2007-02-13 16:45:00,97.119,97.141,97.083,97.101,1089199995.0
2007-02-13 16:50:00,97.097,97.141,97.079,97.141,1269600002.0
2007-02-13 16:55:00,97.145,97.156,97.118,97.121,1116199999.0
2007-02-13 17:00:00,97.129,97.147,97.1,97.117,1064000001.0
2007-02-13 17:05:00,97.129,97.161,97.102,97.149,1049500001.0
2007-02-13 17:10:00,97.148,97.184,97.143,97.158,1165100000.0
2007-02-13 17:15:00,97.149,97.16,97.082,97.082,1350799997.0
2007-02-13 17:20:00,97.085,97.125,97.072,97.108,1088899996.0
2007-02-13 17:25:00,97.126,97.156,97.109,97.127,1079300000.0
2007-02-13 17:30:00,97.14,97.14,97.099,97.124,1097899999.0
2007-02-13 17:35:00,97.112,97.125,97.067,97.092,1092999987.0
2007-02-13 17:40:00,97.096,97.1,97.041,97.063,1127399997.0
2007-02-13 17:45:00,97.059,97.061,97.019,97.02,1338999995.0
2007-02-13 17:50:00,97.037,97.065,97.017,97.037,1002899995.0
2007-02-13 17:55:00,97.034,97.054,97.02,97.021,1103099999.0
2007-02-13 18:00:00,97.035,97.1,97.017,97.08,7637199983.0
2007-02-13 18:05:00,97.07,97.08,97.05,97.07,7375199984.0
2007-02-13 18:10:00,97.071,97.107,97.051,97.092,6109899970.0
2007-02-13 18:15:00,97.08,97.08,97.023,97.05,6439600005.0
2007-02-13 18:20:00,97.032,97.06,97.008,97.05,9380999977.0
2007-02-13 18:25:00,97.013,97.08,96.996,97.073,7872299984.0
2007-02-13 18:30:00,97.053,97.108,97.01,97.108,7916099982.0
2007-02-13 18:35:00,97.103,97.115,97.045,97.071,5883500010.0
2007-02-13 18:40:00,97.055,97.092,97.038,97.038,5056299990.0
2007-02-13 18:45:00,97.061,97.074,97.019,97.023,2932499990.0
2007-02-13 18:50:00,97.013,97.078,97.013,97.069,5831799969.0
2007-02-13 18:55:00,97.073,97.085,97.034,97.048,5130299993.0
2007-02-13 19:00:00,97.035,97.092,97.033,97.092,1835099986.0
2007-02-13 19:05:00,97.077,97.093,97.034,97.076,5936999982.0
2007-02-13 19:10:00,97.081,97.084,97.046,97.078,1842099999.0
2007-02-13 19:15:00,97.076,97.093,97.035,97.06,3948399981.0
2007-02-13 19:20:00,97.057,97.071,97.028,97.055,4394399984.0
2007-02-13 19:25:00,97.046,97.066,97.013,97.025,6089399984.0
2007-02-13 19:30:00,97.045,97.057,96.989,97.035,4345699987.0
2007-02-13 19:35:00,97.021,97.076,97.001,97.042,3065299996.0
2007-02-13 19:40:00,97.064,97.123,97.051,97.088,4290899972.0
2007-02-13 19:45:00,97.084,97.112,97.071,97.089,3486100000.0
2007-02-13 19:50:00,97.092,97.119,97.054,97.092,2672499999.0
2007-02-13 19:55:00,97.095,97.129,97.086,97.112,3359700000.0
2007-02-13 20:00:00,97.1,97.138,97.081,97.112,2787699993.0
2007-02-13 20:05:00,97.109,97.127,97.086,97.102,2778600005.0
2007-02-13 20:10:00,97.105,97.121,97.068,97.095,5560899995.0
2007-02-13 20:15:00,97.08,97.102,97.059,97.089,4294599982.0
2007-02-13 20:20:00,97.075,97.095,97.06,97.08,4126799997.0
2007-02-13 20:25:00,97.094,97.103,97.065,97.1,6580299987.0
2007-02-13 20:30:00,97.09,97.108,97.052,97.075,5302899979.0
2007-02-13 20:35:00,97.077,97.096,97.051,97.055,4083999996.0
2007-02-13 20:40:00,97.06,97.093,97.025,97.038,5425699983.0
2007-02-13 20:45:00,97.057,97.086,97.041,97.064,4590100007.0
2007-02-13 20:50:00,97.057,97.094,97.049,97.075,4174100013.0
2007-02-13 20:55:00,97.073,97.12,97.027,97.1,7784699957.0
2007-02-13 21:00:00,97.064,97.113,97.038,97.083,4324899976.0
2007-02-13 21:05:00,97.08,97.114,97.076,97.088,2615199999.0
2007-02-13 21:10:00,97.079,97.101,97.029,97.091,3551700007.0
2007-02-13 21:15:00,97.094,97.106,97.024,97.09,4914199966.0
2007-02-13 21:20:00,97.1,97.116,97.044,97.066,6679099999.0
2007-02-13 21:25:00,97.059,97.1,97.045,97.084,2999399988.0
2007-02-13 21:30:00,97.085,97.102,97.068,97.068,3060199997.0
2007-02-13 21:35:00,97.089,97.119,97.078,97.119,1496500001.0
2007-02-13 21:40:00,97.122,97.134,97.092,97.123,3714499999.0
2007-02-13 21:45:00,97.117,97.139,97.085,97.123,3398900011.0
2007-02-13 21:50:00,97.121,97.14,97.102,97.122,1426799997.0
2007-02-13 21:55:00,97.121,97.124,97.067,97.084,1539399981.0
2007-02-13 22:00:00,97.082,97.122,97.07,97.105,3941999985.0
2007-02-13 22:05:00,97.115,97.12,97.083,97.09,1234699997.0
2007-02-13 22:10:00,97.111,97.123,97.07,97.108,1693100005.0
2007-02-13 22:15:00,97.109,97.124,97.077,97.089,1642500001.0
2007-02-13 22:20:00,97.115,97.125,97.086,97.12,1332599997.0
2007-02-13 22:25:00,97.115,97.139,97.092,97.115,1723700000.0
2007-02-13 22:30:00,97.125,97.144,97.104,97.133,1878499985.0
2007-02-13 22:35:00,97.136,97.139,97.101,97.132,1413700004.0
2007-02-13 22:40:00,97.108,97.134,97.077,97.102,2037200001.0
2007-02-13 22:45:00,97.113,97.161,97.088,97.134,2199200003.0
2007-02-13 22:50:00,97.141,97.174,97.125,97.155,1408300002.0
2007-02-13 22:55:00,97.155,97.162,97.074,97.08,1207199998.0
2007-02-13 23:00:00,97.16,97.17,97.113,97.137,725099996.0
2007-02-13 23:05:00,97.138,97.162,97.12,97.138,781699997.0
2007-02-13 23:10:00,97.15,97.167,97.127,97.145,968100002.0
2007-02-13 23:15:00,97.136,97.158,97.106,97.121,1175299994.0
2007-02-13 23:20:00,97.114,97.146,97.103,97.109,985899996.0
2007-02-13 23:25:00,97.091,97.145,97.091,97.135,1021199994.0
2007-02-13 23:30:00,97.125,97.138,97.1,97.12,1001399996.0
2007-02-13 23:35:00,97.114,97.132,97.05,97.11,1409700000.0
2007-02-13 23:40:00,97.09,97.135,97.067,97.131,1165599996.0
2007-02-13 23:45:00,97.126,97.148,97.094,97.127,1139599996.0
2007-02-13 23:50:00,97.126,97.155,97.109,97.134,1243400003.0
2007-02-13 23:55:00,97.137,97.155,97.118,97.138,1116899995.0
2007-02-14 00:00:00,97.122,97.142,97.078,97.104,1039300005.0
2007-02-14 00:05:00,97.123,97.13,97.055,97.055,1060999996.0
2007-02-14 00:10:00,97.085,97.142,97.073,97.119,705699998.0
2007-02-14 00:15:00,97.102,97.121,97.071,97.091,1093799993.0
2007-02-14 00:20:00,97.099,97.132,97.08,97.13,886599995.0
2007-02-14 00:25:00,97.117,97.153,97.104,97.125,1261799993.0
2007-02-14 00:30:00,97.104,97.14,97.07,97.098,1002999997.0
2007-02-14 00:35:00,97.109,97.126,97.056,97.103,1128800004.0
2007-02-14 00:40:00,97.125,97.127,97.055,97.055,909199992.0
2007-02-14 00:45:00,97.112,97.135,97.083,97.118,1137900003.0
2007-02-14 00:50:00,97.113,97.136,97.084,97.128,1162900001.0
2007-02-14 00:55:00,97.137,97.168,97.111,97.168,1173899995.0
2007-02-14 01:00:00,97.149,97.208,97.149,97.163,928500002.0
2007-02-14 01:05:00,97.198,97.207,97.157,97.178,1000600001.0
2007-02-14 01:10:00,97.185,97.216,97.169,97.216,1035999999.0
2007-02-14 01:15:00,97.204,97.223,97.162,97.207,731799999.0
2007-02-14 01:20:00,97.192,97.253,97.192,97.215,856100000.0
2007-02-14 01:25:00,97.237,97.237,97.17,97.196,1051299999.0
2007-02-14 01:30:00,97.193,97.202,97.144,97.173,1425199995.0
2007-02-14 01:35:00,97.17,97.202,97.143,97.188,1020100004.0
2007-02-14 01:40:00,97.199,97.237,97.182,97.22,1102799992.0
2007-02-14 01:45:00,97.215,97.232,97.181,97.198,950599995.0
2007-02-14 01:50:00,97.189,97.228,97.168,97.186,1194199994.0
2007-02-14 01:55:00,97.209,97.222,97.155,97.179,1427800000.0
2007-02-14 02:00:00,97.187,97.22,97.162,97.19,967100003.0
2007-02-14 02:05:00,97.202,97.246,97.189,97.235,1117500004.0
2007-02-14 02:10:00,97.223,97.276,97.221,97.272,1268099990.0
2007-02-14 02:15:00,97.262,97.324,97.248,97.285,1182299996.0
2007-02-14 02:20:00,97.263,97.302,97.261,97.266,922200000.0
2007-02-14 02:25:00,97.293,97.312,97.263,97.288,1037499999.0
2007-02-14 02:30:00,97.266,97.314,97.266,97.312,1210300001.0
2007-02-14 02:35:00,97.281,97.327,97.263,97.312,1417399983.0
2007-02-14 02:40:00,97.302,97.329,97.278,97.327,1307300002.0
2007-02-14 02:45:00,97.323,97.337,97.278,97.316,725799999.0
2007-02-14 02:50:00,97.335,97.342,97.281,97.286,987500000.0
2007-02-14 02:55:00,97.294,97.32,97.242,97.246,1504699991.0
2007-02-14 03:00:00,97.256,97.273,97.206,97.21,1157400000.0
2007-02-14 03:05:00,97.222,97.223,97.175,97.188,1225400004.0
2007-02-14 03:10:00,97.203,97.209,97.101,97.113,1064399993.0
2007-02-14 03:15:00,97.115,97.14,97.093,97.135,1136699991.0
2007-02-14 03:20:00,97.133,97.138,97.078,97.135,1015099995.0
2007-02-14 03:25:00,97.12,97.135,97.078,97.11,1023899997.0
2007-02-14 03:30:00,97.103,97.103,97.057,97.078,1205400001.0
2007-02-14 03:35:00,97.077,97.129,97.077,97.089,872099995.0
2007-02-14 03:40:00,97.115,97.134,97.068,97.091,1147600004.0
2007-02-14 03:45:00,97.088,97.108,97.068,97.085,1077299994.0
2007-02-14 03:50:00,97.091,97.112,97.055,97.09,1083200002.0
2007-02-14 03:55:00,97.113,97.125,97.082,97.101,1034100002.0
2007-02-14 04:00:00,97.087,97.118,97.08,97.099,1091400004.0
2007-02-14 04:05:00,97.113,97.134,97.085,97.093,1266299996.0
2007-02-14 04:10:00,97.112,97.142,97.109,97.135,746999996.0
2007-02-14 04:15:00,97.113,97.154,97.109,97.129,1023300004.0
2007-02-14 04:20:00,97.136,97.162,97.112,97.141,699399999.0
2007-02-14 04:25:00,97.146,97.165,97.103,97.141,948400000.0
2007-02-14 04:30:00,97.144,97.17,97.12,97.136,965799998.0
2007-02-14 04:35:00,97.15,97.163,97.119,97.152,1416900001.0
2007-02-14 04:40:00,97.136,97.161,97.115,97.161,910000003.0
2007-02-14 04:45:00,97.151,97.166,97.13,97.155,1111499993.0
2007-02-14 04:50:00,97.155,97.171,97.125,97.142,912999999.0
2007-02-14 04:55:00,97.156,97.165,97.126,97.161,687799996.0
2007-02-14 05:00:00,97.165,97.174,97.12,97.148,962499994.0
2007-02-14 05:05:00,97.14,97.16,97.115,97.137,869599983.0
2007-02-14 05:10:00,97.14,97.162,97.108,97.135,900499997.0
2007-02-14 05:15:00,97.143,97.155,97.113,97.113,936399997.0
2007-02-14 05:20:00,97.132,97.148,97.104,97.136,651999991.0
2007-02-14 05:25:00,97.137,97.144,97.094,97.138,715099998.0
2007-02-14 05:30:00,97.117,97.139,97.096,97.137,1089100005.0
2007-02-14 05:35:00,97.138,97.141,97.114,97.135,848499997.0
2007-02-14 05:40:00,97.13,97.148,97.101,97.123,931799996.0
2007-02-14 05:45:00,97.133,97.186,97.113,97.16,1252400003.0
2007-02-14 05:50:00,97.165,97.208,97.144,97.185,972899999.0
2007-02-14 05:55:00,97.183,97.245,97.158,97.223,994200002.0
2007-02-14 06:00:00,97.22,97.287,97.22,97.255,1134599992.0
2007-02-14 06:05:00,97.264,97.272,97.223,97.254,939399999.0
2007-02-14 06:10:00,97.24,97.276,97.215,97.252,964999999.0
2007-02-14 06:15:00,97.268,97.279,97.233,97.241,738099999.0
2007-02-14 06:20:00,97.237,97.262,97.225,97.243,723999991.0
2007-02-14 06:25:00,97.238,97.266,97.214,97.266,1039000000.0
2007-02-14 06:30:00,97.251,97.275,97.202,97.242,1133799999.0
2007-02-14 06:35:00,97.262,97.289,97.233,97.28,978300001.0
2007-02-14 06:40:00,97.28,97.28,97.175,97.175,931099995.0
2007-02-14 06:45:00,97.156,97.2,97.142,97.18,1021499996.0
2007-02-14 06:50:00,97.148,97.187,97.137,97.157,1123699990.0
2007-02-14 06:55:00,97.182,97.19,97.151,97.17,1266899994.0
2007-02-14 07:00:00,97.163,97.185,97.139,97.185,956300003.0
2007-02-14 07:05:00,97.18,97.201,97.151,97.151,813900005.0
2007-02-14 07:10:00,97.159,97.223,97.154,97.196,1041800000.0
2007-02-14 07:15:00,97.208,97.23,97.188,97.23,1232599994.0
2007-02-14 07:20:00,97.23,97.239,97.206,97.223,1104299997.0
2007-02-14 07:25:00,97.227,97.232,97.193,97.206,1094899999.0
2007-02-14 07:30:00,97.226,97.242,97.198,97.208,887100004.0
2007-02-14 07:35:00,97.197,97.232,97.182,97.202,1081799999.0
2007-02-14 07:40:00,97.202,97.228,97.189,97.223,846899998.0
2007-02-14 07:45:00,97.194,97.247,97.184,97.227,961699998.0
2007-02-14 07:50:00,97.226,97.279,97.22,97.267,1130199991.0
2007-02-14 07:55:00,97.259,97.27,97.225,97.237,922899990.0
2007-02-14 08:00:00,97.237,97.239,97.182,97.204,898200000.0
2007-02-14 08:05:00,97.215,97.244,97.178,97.234,1183599998.0
2007-02-14 08:10:00,97.236,97.255,97.206,97.229,1126199998.0
2007-02-14 08:15:00,97.243,97.259,97.207,97.221,930699998.0
2007-02-14 08:20:00,97.217,97.23,97.175,97.21,855200000.0
2007-02-14 08:25:00,97.21,97.246,97.192,97.208,938699996.0
2007-02-14 08:30:00,97.212,97.251,97.196,97.229,1156300003.0
2007-02-14 08:35:00,97.22,97.249,97.216,97.226,1091800000.0
2007-02-14 08:40:00,97.232,97.233,97.184,97.211,1124199994.0
2007-02-14 08:45:00,97.203,97.221,97.18,97.208,970099999.0
2007-02-14 08:50:00,97.191,97.216,97.164,97.199,1262099976.0
2007-02-14 08:55:00,97.171,97.228,97.161,97.218,1153000002.0
2007-02-14 09:00:00,97.216,97.233,97.179,97.187,1330899994.0
2007-02-14 09:05:00,97.2,97.27,97.182,97.257,1037599984.0
2007-02-14 09:10:00,97.28,97.327,97.24,97.24,879599997.0
2007-02-14 09:15:00,97.238,97.272,97.214,97.249,1342700005.0
2007-02-14 09:20:00,97.256,97.276,97.235,97.254,1388799994.0
2007-02-14 09:25:00,97.257,97.273,97.188,97.205,1380400000.0
2007-02-14 09:30:00,97.209,97.252,97.2,97.213,1291299992.0
2007-02-14 09:35:00,97.211,97.235,97.156,97.235,1403799986.0
2007-02-14 09:40:00,97.233,97.349,97.2,97.322,1144899998.0
2007-02-14 09:45:00,97.346,97.414,97.293,97.365,885199994.0
2007-02-14 09:50:00,97.363,97.371,97.311,97.359,1006899998.0
2007-02-14 09:55:00,97.367,97.436,97.332,97.408,1326799998.0
2007-02-14 10:00:00,97.408,97.428,97.352,97.404,1192999989.0
2007-02-14 10:05:00,97.4,97.445,97.377,97.419,1247699990.0
2007-02-14 10:10:00,97.424,97.532,97.405,97.484,1253600005.0
2007-02-14 10:15:00,97.486,97.528,97.458,97.475,1224000008.0
2007-02-14 10:20:00,97.473,97.489,97.426,97.453,1324999997.0
2007-02-14 10:25:00,97.438,97.478,97.414,97.425,1158500001.0
2007-02-14 10:30:00,97.438,97.454,97.393,97.432,1012999993.0
2007-02-14 10:35:00,97.472,97.523,97.459,97.505,1381600005.0
2007-02-14 10:40:00,97.496,97.513,97.437,97.492,1271299991.0
2007-02-14 10:45:00,97.517,97.541,97.485,97.54,1110800000.0
2007-02-14 10:50:00,97.531,97.54,97.448,97.486,1113899998.0
2007-02-14 10:55:00,97.496,97.512,97.449,97.467,1330299994.0
2007-02-14 11:00:00,97.503,97.521,97.389,97.399,897799996.0
2007-02-14 11:05:00,97.394,97.428,97.339,97.384,1171199997.0
2007-02-14 11:10:00,97.391,97.408,97.322,97.328,1295699996.0
2007-02-14 11:15:00,97.338,97.343,97.286,97.302,1082100003.0
2007-02-14 11:20:00,97.294,97.315,97.217,97.237,1051800010.0
2007-02-14 11:25:00,97.224,97.315,97.212,97.281,1196799991.0
2007-02-14 11:30:00,97.254,97.318,97.245,97.309,1280599994.0
2007-02-14 11:35:00,97.298,97.374,97.267,97.358,1415300006.0
2007-02-14 11:40:00,97.372,97.421,97.342,97.408,1239100003.0
2007-02-14 11:45:00,97.403,97.423,97.375,97.398,1238199986.0
2007-02-14 11:50:00,97.421,97.436,97.377,97.408,1553099992.0
2007-02-14 11:55:00,97.382,97.411,97.343,97.383,1128899993.0
2007-02-14 12:00:00,97.382,97.391,97.339,97.391,1134299991.0
2007-02-14 12:05:00,97.361,97.384,97.348,97.361,869200000.0
2007-02-14 12:10:00,97.36,97.395,97.356,97.382,1328300000.0
2007-02-14 12:15:00,97.371,97.407,97.343,97.361,1063099997.0
2007-02-14 12:20:00,97.36,97.401,97.353,97.371,1037099995.0
2007-02-14 12:25:00,97.361,97.384,97.342,97.363,1174700003.0
2007-02-14 12:30:00,97.329,97.356,97.29,97.31,1002000002.0
2007-02-14 12:35:00,97.323,97.364,97.308,97.333,1052999999.0
2007-02-14 12:40:00,97.336,97.347,97.292,97.322,1108799997.0
2007-02-14 12:45:00,97.307,97.343,97.273,97.282,1386599997.0
2007-02-14 12:50:00,97.299,97.365,97.267,97.316,960400006.0
2007-02-14 12:55:00,97.3,97.371,97.266,97.336,809900003.0
2007-02-14 13:00:00,97.366,97.377,97.317,97.342,1119799998.0
2007-02-14 13:05:00,97.357,97.392,97.333,97.385,1156400002.0
2007-02-14 13:10:00,97.381,97.396,97.333,97.345,1525999994.0
2007-02-14 13:15:00,97.33,97.356,97.274,97.312,850599999.0
2007-02-14 13:20:00,97.322,97.333,97.281,97.315,1076200002.0
2007-02-14 13:25:00,97.321,97.343,97.29,97.334,1079899993.0
2007-02-14 13:30:00,97.323,97.378,97.301,97.317,1079400002.0
2007-02-14 13:35:00,97.306,97.341,97.299,97.325,950599996.0
2007-02-14 13:40:00,97.33,97.345,97.293,97.294,1068199999.0
2007-02-14 13:45:00,97.29,97.31,97.249,97.269,1365699992.0
2007-02-14 13:50:00,97.256,97.296,97.246,97.281,1328599990.0
2007-02-14 13:55:00,97.283,97.296,97.229,97.28,958499994.0
2007-02-14 14:00:00,97.283,97.287,97.239,97.257,1036700002.0
2007-02-14 14:05:00,97.28,97.311,97.247,97.299,929900001.0
2007-02-14 14:10:00,97.281,97.306,97.262,97.28,925499994.0
2007-02-14 14:15:00,97.299,97.31,97.255,97.295,1098799998.0
2007-02-14 14:20:00,97.279,97.293,97.238,97.267,989099998.0
2007-02-14 14:25:00,97.26,97.298,97.235,97.286,973399991.0
2007-02-14 14:30:00,97.274,97.32,97.225,97.306,1156499997.0
2007-02-14 14:35:00,97.325,97.378,97.29,97.336,1212700006.0
2007-02-14 14:40:00,97.342,97.433,97.333,97.424,1344099988.0
2007-02-14 14:45:00,97.405,97.422,97.371,97.41,964199999.0
2007-02-14 14:50:00,97.414,97.445,97.382,97.429,1299500000.0
2007-02-14 14:55:00,97.431,97.465,97.38,97.411,1489099999.0
2007-02-14 15:00:00,97.418,97.466,97.408,97.451,1242999992.0
2007-02-14 15:05:00,97.452,97.47,97.424,97.438,956899998.0
2007-02-14 15:10:00,97.446,97.456,97.414,97.416,952100001.0
2007-02-14 15:15:00,97.409,97.45,97.405,97.435,1521199990.0
2007-02-14 15:20:00,97.446,97.47,97.385,97.464,1065299993.0
2007-02-14 15:25:00,97.443,97.462,97.4,97.4,1069299992.0
2007-02-14 15:30:00,97.399,97.471,97.372,97.447,1032799999.0
2007-02-14 15:35:00,97.467,97.474,97.387,97.387,1108199998.0
2007-02-14 15:40:00,97.406,97.412,97.36,97.407,1126100000.0
2007-02-14 15:45:00,97.392,97.48,97.389,97.48,856199996.0
2007-02-14 15:50:00,97.46,97.485,97.43,97.463,1183200000.0
2007-02-14 15:55:00,97.482,97.509,97.435,97.454,1148199996.0
2007-02-14 16:00:00,97.436,97.495,97.436,97.455,940399994.0
2007-02-14 16:05:00,97.458,97.479,97.401,97.401,1091699994.0
2007-02-14 16:10:00,97.411,97.431,97.348,97.407,1031399993.0
2007-02-14 16:15:00,97.41,97.425,97.369,97.398,1233999989.0
2007-02-14 16:20:00,97.396,97.407,97.365,97.389,1223799995.0
2007-02-14 16:25:00,97.396,97.447,97.372,97.423,1102799997.0
2007-02-14 16:30:00,97.431,97.469,97.41,97.437,1026600000.0
2007-02-14 16:35:00,97.441,97.441,97.382,97.398,1050400001.0
2007-02-14 16:40:00,97.398,97.42,97.367,97.386,1155700000.0
2007-02-14 16:45:00,97.403,97.422,97.387,97.415,1008099993.0
2007-02-14 16:50:00,97.417,97.454,97.392,97.43,1025399995.0
2007-02-14 16:55:00,97.441,97.491,97.41,97.455,1275499988.0
2007-02-14 17:00:00,97.468,97.654,97.449,97.567,1223199992.0
2007-02-14 17:05:00,97.542,97.564,97.458,97.485,998499997.0
2007-02-14 17:10:00,97.487,97.506,97.454,97.502,1289400007.0
2007-02-14 17:15:00,97.484,97.488,97.44,97.449,996699999.0
2007-02-14 17:20:00,97.474,97.509,97.433,97.446,1180500005.0
2007-02-14 17:25:00,97.455,97.502,97.429,97.445,1053300000.0
2007-02-14 17:30:00,97.468,97.476,97.408,97.432,1430000010.0
2007-02-14 17:35:00,97.441,97.441,97.382,97.414,1056899987.0
2007-02-14 17:40:00,97.413,97.458,97.391,97.435,973400000.0
2007-02-14 17:45:00,97.436,97.445,97.406,97.429,1202899988.0
2007-02-14 17:50:00,97.412,97.429,97.338,97.351,1011600000.0
2007-02-14 17:55:00,97.356,97.366,97.315,97.324,975200003.0
2007-02-14 18:00:00,97.327,97.42,97.303,97.42,8225399979.0
2007-02-14 18:05:00,97.41,97.43,97.369,97.398,7960799968.0
2007-02-14 18:10:00,97.397,97.43,97.316,97.42,6978499998.0
2007-02-14 18:15:00,97.43,97.43,97.368,97.399,6055800012.0
2007-02-14 18:20:00,97.398,97.46,97.348,97.43,9133199985.0
2007-02-14 18:25:00,97.381,97.47,97.321,97.357,7507999971.0
2007-02-14 18:30:00,97.362,97.44,97.298,97.315,8513699985.0
2007-02-14 18:35:00,97.309,97.377,97.285,97.36,5836099988.0
2007-02-14 18:40:00,97.333,97.364,97.311,97.359,4888099999.0
2007-02-14 18:45:00,97.341,97.384,97.333,97.366,3078099989.0
2007-02-14 18:50:00,97.382,97.407,97.359,97.392,6078199992.0
2007-02-14 18:55:00,97.38,97.407,97.356,97.39,5011599978.0
2007-02-14 19:00:00,97.376,97.424,97.376,97.4,1911699990.0
2007-02-14 19:05:00,97.4,97.433,97.386,97.414,5588599979.0
2007-02-14 19:10:00,97.432,97.45,97.401,97.42,1656599989.0
2007-02-14 19:15:00,97.416,97.446,97.402,97.416,4299099980.0
2007-02-14 19:20:00,97.426,97.458,97.406,97.458,4044499992.0
2007-02-14 19:25:00,97.448,97.479,97.414,97.455,6186399994.0
2007-02-14 19:30:00,97.475,97.475,97.416,97.463,4320399996.0
2007-02-14 19:35:00,97.442,97.466,97.425,97.444,3655299999.0
2007-02-14 19:40:00,97.422,97.473,97.421,97.451,4090199983.0
2007-02-14 19:45:00,97.436,97.467,97.426,97.442,3180599982.0
2007-02-14 19:50:00,97.451,97.455,97.419,97.448,2688799993.0
2007-02-14 19:55:00,97.44,97.445,97.403,97.425,3124099975.0
2007-02-14 20:00:00,97.422,97.44,97.388,97.44,2347599993.0
2007-02-14 20:05:00,97.434,97.446,97.375,97.405,2937599992.0
2007-02-14 20:10:00,97.397,97.417,97.357,97.369,5069799998.0
2007-02-14 20:15:00,97.382,97.4,97.363,97.383,4151299982.0
2007-02-14 20:20:00,97.396,97.401,97.343,97.372,3942699985.0
2007-02-14 20:25:00,97.374,97.387,97.351,97.38,5943699992.0
2007-02-14 20:30:00,97.39,97.39,97.335,97.365,4280399986.0
2007-02-14 20:35:00,97.368,97.39,97.351,97.362,4113999990.0
2007-02-14 20:40:00,97.36,97.381,97.33,97.339,5462400003.0
2007-02-14 20:45:00,97.351,97.381,97.32,97.35,5021799978.0
2007-02-14 20:50:00,97.363,97.374,97.332,97.355,3955999981.0
2007-02-14 20:55:00,97.36,97.378,97.32,97.347,7963999985.0
2007-02-14 21:00:00,97.345,97.39,97.333,97.376,4356499990.0
2007-02-14 21:05:00,97.38,97.401,97.362,97.366,2661599987.0
2007-02-14 21:10:00,97.388,97.401,97.356,97.383,3241299984.0
2007-02-14 21:15:00,97.379,97.395,97.354,97.395,4848799983.0
2007-02-14 21:20:00,97.378,97.392,97.33,97.376,6800199976.0
2007-02-14 21:25:00,97.383,97.405,97.361,97.384,3012899984.0
2007-02-14 21:30:00,97.383,97.405,97.36,97.38,2959499986.0
2007-02-14 21:35:00,97.385,97.399,97.335,97.38,1921099998.0
2007-02-14 21:40:00,97.37,97.392,97.32,97.36,3588399998.0
2007-02-14 21:45:00,97.35,97.383,97.344,97.38,3156899972.0
2007-02-14 21:50:00,97.381,97.389,97.344,97.369,1567299993.0
2007-02-14 21:55:00,97.367,97.392,97.355,97.374,1845700000.0
2007-02-14 22:00:00,97.352,97.377,97.321,97.365,3834499982.0
2007-02-14 22:05:00,97.35,97.37,97.324,97.327,1467299996.0
2007-02-14 22:10:00,97.338,97.365,97.294,97.355,1624300007.0
2007-02-14 22:15:00,97.352,97.355,97.314,97.335,1497199994.0
2007-02-14 22:20:00,97.324,97.348,97.313,97.335,1072100000.0
2007-02-14 22:25:00,97.321,97.342,97.288,97.288,1910699991.0
2007-02-14 22:30:00,97.306,97.338,97.299,97.314,2128300002.0
2007-02-14 22:35:00,97.34,97.35,97.31,97.319,1371100003.0
2007-02-14 22:40:00,97.332,97.356,97.31,97.317,1734399992.0
2007-02-14 22:45:00,97.341,97.362,97.299,97.336,2363999992.0
2007-02-14 22:50:00,97.36,97.38,97.32,97.352,2052800000.0
2007-02-14 22:55:00,97.361,97.367,97.286,97.294,1277599994.0
2007-02-14 23:00:00,97.367,97.391,97.339,97.353,772800002.0
2007-02-14 23:05:00,97.36,97.38,97.332,97.368,1083300003.0
2007-02-14 23:10:00,97.354,97.376,97.346,97.35,1083299995.0
2007-02-14 23:15:00,97.341,97.371,97.316,97.342,974299995.0
2007-02-14 23:20:00,97.346,97.375,97.341,97.365,1145699995.0
2007-02-14 23:25:00,97.368,97.382,97.343,97.358,1411999997.0
2007-02-14 23:30:00,97.368,97.401,97.358,97.392,1156599989.0
2007-02-14 23:35:00,97.395,97.405,97.364,97.395,950000005.0
2007-02-14 23:40:00,97.382,97.421,97.347,97.388,1265500013.0
2007-02-14 23:45:00,97.374,97.407,97.369,97.387,657500002.0
2007-02-14 23:50:00,97.378,97.417,97.358,97.404,1052600000.0
2007-02-14 23:55:00,97.407,97.426,97.382,97.382,905600000.0
2007-02-15 00:00:00,97.383,97.383,97.315,97.335,1233299995.0
2007-02-15 00:05:00,97.347,97.366,97.307,97.307,937799990.0
2007-02-15 00:10:00,97.314,97.364,97.307,97.364,787299996.0
2007-02-15 00:15:00,97.351,97.356,97.31,97.327,999499995.0
2007-02-15 00:20:00,97.305,97.34,97.294,97.32,1108799995.0
2007-02-15 00:25:00,97.32,97.369,97.308,97.369,907700002.0
2007-02-15 00:30:00,97.352,97.39,97.329,97.354,1210900004.0
2007-02-15 00:35:00,97.348,97.39,97.342,97.383,1195000000.0
2007-02-15 00:40:00,97.374,97.387,97.341,97.37,925100000.0
2007-02-15 00:45:00,97.355,97.38,97.323,97.378,1244600002.0
2007-02-15 00:50:00,97.366,97.39,97.351,97.358,849300002.0
2007-02-15 00:55:00,97.373,97.379,97.336,97.371,983200000.0
2007-02-15 01:00:00,97.351,97.384,97.315,97.332,1128799996.0
2007-02-15 01:05:00,97.341,97.35,97.299,97.34,834900002.0
2007-02-15 01:10:00,97.342,97.36,97.322,97.33,1041400006.0
2007-02-15 01:15:00,97.363,97.395,97.341,97.39,822499999.0
2007-02-15 01:20:00,97.387,97.401,97.327,97.351,1282799994.0
2007-02-15 01:25:00,97.347,97.392,97.34,97.374,1175699992.0
2007-02-15 01:30:00,97.4,97.4,97.348,97.348,990099990.0
2007-02-15 01:35:00,97.347,97.375,97.328,97.361,965699995.0
2007-02-15 01:40:00,97.361,97.384,97.337,97.381,981399998.0
2007-02-15 01:45:00,97.36,97.375,97.329,97.35,911099992.0
2007-02-15 01:50:00,97.25,97.286,96.964,96.998,1266999993.0
2007-02-15 01:55:00,97.017,97.069,96.966,97.045,1458299992.0
2007-02-15 02:00:00,97.059,97.093,96.996,97.013,1198199995.0
2007-02-15 02:05:00,97.015,97.023,96.908,96.935,1251099998.0
2007-02-15 02:10:00,96.937,96.974,96.917,96.927,936699999.0
2007-02-15 02:15:00,96.935,97.039,96.918,97.016,990199994.0
2007-02-15 02:20:00,97.013,97.051,97.004,97.029,874599991.0
2007-02-15 02:25:00,97.034,97.041,96.982,96.986,1400499994.0
2007-02-15 02:30:00,96.967,97.004,96.931,96.952,1000399996.0
2007-02-15 02:35:00,96.942,97.014,96.934,96.997,1241499999.0
2007-02-15 02:40:00,96.992,97.01,96.939,96.945,1240400002.0
2007-02-15 02:45:00,96.938,96.981,96.924,96.962,1124899996.0
2007-02-15 02:50:00,96.969,96.999,96.95,96.999,1113600000.0
2007-02-15 02:55:00,97.005,97.005,96.927,96.972,1310799996.0
2007-02-15 03:00:00,96.956,96.958,96.914,96.933,1089999998.0
2007-02-15 03:05:00,96.932,96.946,96.902,96.921,1192699987.0
2007-02-15 03:10:00,96.917,96.934,96.859,96.874,998299994.0
2007-02-15 03:15:00,96.859,96.878,96.805,96.844,1247100012.0
2007-02-15 03:20:00,96.836,96.865,96.712,96.748,1461400001.0
2007-02-15 03:25:00,96.793,96.886,96.747,96.851,1379899998.0
2007-02-15 03:30:00,96.823,96.839,96.746,96.789,1250999997.0
2007-02-15 03:35:00,96.784,96.889,96.758,96.875,813699999.0
2007-02-15 03:40:00,96.851,96.851,96.738,96.788,945499998.0
2007-02-15 03:45:00,96.815,96.85,96.803,96.84,1036700000.0
2007-02-15 03:50:00,96.828,96.9,96.82,96.88,1171000003.0
2007-02-15 03:55:00,96.912,96.916,96.845,96.863,1258699998.0
2007-02-15 04:00:00,96.864,96.906,96.849,96.895,1165699991.0
2007-02-15 04:05:00,96.904,96.905,96.863,96.897,1254699997.0
2007-02-15 04:10:00,96.905,96.914,96.86,96.903,968499990.0
2007-02-15 04:15:00,96.891,96.919,96.887,96.901,876799991.0
2007-02-15 04:20:00,96.915,96.977,96.889,96.963,1174999999.0
2007-02-15 04:25:00,96.963,96.979,96.933,96.955,1051399997.0
2007-02-15 04:30:00,96.943,96.998,96.935,96.978,1162200000.0
2007-02-15 04:35:00,97.002,97.012,96.94,96.94,1193099995.0
2007-02-15 04:40:00,96.967,96.969,96.935,96.939,890299998.0
2007-02-15 04:45:00,96.959,96.975,96.933,96.952,985299995.0
2007-02-15 04:50:00,96.947,96.978,96.919,96.958,837300001.0
2007-02-15 04:55:00,96.97,96.998,96.951,96.96,749099998.0
2007-02-15 05:00:00,96.981,96.986,96.928,96.955,982800000.0
2007-02-15 05:05:00,96.968,96.996,96.955,96.974,1156500000.0
2007-02-15 05:10:00,96.991,97.007,96.954,96.983,1011899990.0
2007-02-15 05:15:00,96.968,96.999,96.957,96.963,1136099997.0
2007-02-15 05:20:00,96.977,96.986,96.92,96.958,1165400007.0
2007-02-15 05:25:00,96.952,96.962,96.911,96.941,969799992.0
2007-02-15 05:30:00,96.94,96.974,96.934,96.962,853100007.0
2007-02-15 05:35:00,96.96,96.975,96.937,96.943,737699998.0
2007-02-15 05:40:00,96.941,96.966,96.909,96.938,892599998.0
2007-02-15 05:45:00,96.959,96.977,96.909,96.965,1128199999.0
2007-02-15 05:50:00,96.96,96.968,96.93,96.962,951599999.0
2007-02-15 05:55:00,96.957,96.968,96.92,96.93,992799995.0
2007-02-15 06:00:00,96.941,96.952,96.914,96.919,906600000.0
2007-02-15 06:05:00,96.935,96.963,96.921,96.955,1067000013.0
2007-02-15 06:10:00,96.94,96.945,96.91,96.918,933399995.0
2007-02-15 06:15:00,96.904,96.944,96.901,96.942,899599999.0
2007-02-15 06:20:00,96.947,96.947,96.895,96.907,685799997.0
2007-02-15 06:25:00,96.916,96.948,96.895,96.925,836200004.0
2007-02-15 06:30:00,96.911,96.948,96.895,96.948,957400007.0
2007-02-15 06:35:00,96.948,96.961,96.871,96.882,765799996.0
2007-02-15 06:40:00,96.915,96.946,96.913,96.939,911699997.0
2007-02-15 06:45:00,96.903,96.946,96.903,96.915,1089899994.0
2007-02-15 06:50:00,96.926,96.963,96.92,96.963,849099996.0
2007-02-15 06:55:00,96.951,96.978,96.909,96.96,1422099998.0
2007-02-15 07:00:00,96.978,96.979,96.926,96.933,960799999.0
2007-02-15 07:05:00,96.926,96.97,96.918,96.954,858999997.0
2007-02-15 07:10:00,96.936,96.969,96.925,96.964,1205899997.0
2007-02-15 07:15:00,96.962,96.996,96.945,96.973,1114100000.0
2007-02-15 07:20:00,96.958,96.977,96.925,96.95,847499997.0
2007-02-15 07:25:00,96.928,96.961,96.903,96.915,1068800003.0
2007-02-15 07:30:00,96.922,96.935,96.875,96.9,766700002.0
2007-02-15 07:35:00,96.914,96.919,96.87,96.895,1008999994.0
2007-02-15 07:40:00,96.884,96.908,96.866,96.893,1071400000.0
2007-02-15 07:45:00,96.882,96.894,96.855,96.868,1084300002.0
2007-02-15 07:50:00,96.844,96.896,96.837,96.869,906499995.0
2007-02-15 07:55:00,96.873,96.896,96.854,96.885,1066799997.0
2007-02-15 08:00:00,96.885,96.903,96.842,96.888,1077699993.0
2007-02-15 08:05:00,96.896,96.923,96.881,96.923,1156499993.0
2007-02-15 08:10:00,96.915,96.946,96.898,96.92,900199994.0
2007-02-15 08:15:00,96.943,96.946,96.899,96.902,888500007.0
2007-02-15 08:20:00,96.928,96.931,96.887,96.887,875399990.0
2007-02-15 08:25:00,96.892,96.946,96.889,96.9,1096799990.0
2007-02-15 08:30:00,96.9,96.953,96.893,96.922,1256599987.0
2007-02-15 08:35:00,96.939,96.953,96.898,96.93,1335000004.0
2007-02-15 08:40:00,96.93,96.968,96.892,96.935,1174600000.0
2007-02-15 08:45:00,96.96,97.063,96.943,97.018,1189099989.0
2007-02-15 08:50:00,97.02,97.053,96.985,97.051,988399995.0
2007-02-15 08:55:00,97.021,97.042,96.99,97.006,1412500007.0
2007-02-15 09:00:00,97.014,97.026,96.943,96.959,1427299996.0
2007-02-15 09:05:00,96.965,96.986,96.897,96.933,1150200001.0
2007-02-15 09:10:00,96.906,96.981,96.88,96.938,1115200006.0
2007-02-15 09:15:00,96.92,96.969,96.914,96.944,1300299999.0
2007-02-15 09:20:00,96.954,96.984,96.93,96.93,1277299994.0
2007-02-15 09:25:00,96.913,96.957,96.878,96.945,1615500007.0
2007-02-15 09:30:00,96.953,96.977,96.925,96.925,1337000004.0
2007-02-15 09:35:00,96.899,96.934,96.855,96.883,1278099995.0
2007-02-15 09:40:00,96.887,96.936,96.88,96.926,1270699996.0
2007-02-15 09:45:00,96.909,96.927,96.875,96.904,1065399993.0
2007-02-15 09:50:00,96.905,96.963,96.905,96.947,1313299989.0
2007-02-15 09:55:00,96.929,96.982,96.929,96.953,1308199997.0
2007-02-15 10:00:00,96.976,96.982,96.835,96.835,718499998.0
2007-02-15 10:05:00,96.832,96.848,96.781,96.804,1109399995.0
2007-02-15 10:10:00,96.787,96.896,96.779,96.893,1153299994.0
2007-02-15 10:15:00,96.903,96.93,96.866,96.91,1330700001.0
2007-02-15 10:20:00,96.936,96.965,96.888,96.931,1667199999.0
2007-02-15 10:25:00,96.91,96.983,96.877,96.961,912699998.0
2007-02-15 10:30:00,96.999,97.004,96.929,96.961,957699997.0
2007-02-15 10:35:00,96.97,97.0,96.959,96.975,1101800000.0
2007-02-15 10:40:00,96.977,97.053,96.962,97.028,1229100005.0
2007-02-15 10:45:00,97.042,97.153,97.022,97.153,1322199996.0
2007-02-15 10:50:00,97.158,97.177,97.049,97.094,1145399997.0
2007-02-15 10:55:00,97.1,97.128,97.049,97.123,1302899994.0
2007-02-15 11:00:00,97.107,97.211,97.101,97.171,1102399997.0
2007-02-15 11:05:00,97.167,97.174,97.088,97.136,1469799993.0
2007-02-15 11:10:00,97.119,97.156,97.116,97.123,1283499990.0
2007-02-15 11:15:00,97.123,97.181,97.123,97.149,1615499991.0
2007-02-15 11:20:00,97.148,97.151,97.076,97.103,1094599996.0
2007-02-15 11:25:00,97.118,97.118,97.057,97.103,1256799998.0
2007-02-15 11:30:00,97.099,97.114,97.046,97.085,1416399999.0
2007-02-15 11:35:00,97.057,97.084,97.034,97.045,1038800000.0
2007-02-15 11:40:00,97.053,97.077,97.008,97.022,1284099993.0
2007-02-15 11:45:00,97.017,97.107,97.012,97.096,1263699999.0
2007-02-15 11:50:00,97.1,97.116,97.042,97.056,1264999999.0
2007-02-15 11:55:00,97.043,97.065,97.003,97.044,1249600014.0
2007-02-15 12:00:00,97.06,97.06,96.991,96.991,1236399984.0
2007-02-15 12:05:00,96.981,97.028,96.935,97.008,1170999993.0
2007-02-15 12:10:00,97.036,97.055,97.004,97.019,1476199991.0
2007-02-15 12:15:00,96.998,97.034,96.972,97.001,1068199992.0
2007-02-15 12:20:00,96.981,96.981,96.924,96.965,1060199990.0
2007-02-15 12:25:00,96.963,97.016,96.947,97.002,1287700009.0
2007-02-15 12:30:00,96.991,97.044,96.991,97.016,1296699994.0
2007-02-15 12:35:00,96.993,97.053,96.972,97.04,1195399997.0
2007-02-15 12:40:00,97.04,97.041,96.971,96.99,707399999.0
2007-02-15 12:45:00,96.975,97.005,96.956,96.976,1309699998.0
2007-02-15 12:50:00,96.96,96.979,96.907,96.97,1005999994.0
2007-02-15 12:55:00,96.952,96.981,96.926,96.965,747400005.0
2007-02-15 13:00:00,96.966,96.978,96.93,96.96,1267800000.0
2007-02-15 13:05:00,96.96,96.966,96.903,96.917,1267399998.0
2007-02-15 13:10:00,96.923,96.955,96.893,96.905,1313599990.0
2007-02-15 13:15:00,96.921,96.973,96.901,96.967,1132900002.0
2007-02-15 13:20:00,96.965,97.005,96.949,96.96,960899993.0
2007-02-15 13:25:00,96.977,97.002,96.942,96.985,1175399992.0
2007-02-15 13:30:00,96.959,97.0,96.929,96.966,1195499996.0
2007-02-15 13:35:00,96.964,97.021,96.944,96.996,1113599983.0
2007-02-15 13:40:00,96.99,97.028,96.985,96.99,1159400007.0
2007-02-15 13:45:00,97.003,97.023,96.969,97.005,1143500000.0
2007-02-15 13:50:00,96.993,97.022,96.975,96.996,1406899998.0
2007-02-15 13:55:00,97.008,97.035,96.955,96.968,1133599991.0
2007-02-15 14:00:00,96.976,96.996,96.931,96.931,1178399989.0
2007-02-15 14:05:00,96.94,96.947,96.911,96.931,1351799998.0
2007-02-15 14:10:00,96.94,96.942,96.896,96.904,950300000.0
2007-02-15 14:15:00,96.901,96.956,96.883,96.936,1209099995.0
2007-02-15 14:20:00,96.933,96.961,96.91,96.943,1042199995.0
2007-02-15 14:25:00,96.93,96.986,96.921,96.963,901500003.0
2007-02-15 14:30:00,96.958,96.983,96.907,96.942,1388500001.0
2007-02-15 14:35:00,96.952,97.017,96.93,97.01,1191399992.0
2007-02-15 14:40:00,97.008,97.035,96.98,97.017,799299997.0
2007-02-15 14:45:00,97.017,97.026,96.974,96.992,1022399997.0
2007-02-15 14:50:00,96.994,97.021,96.965,97.006,1373200002.0
2007-02-15 14:55:00,97.004,97.022,96.925,96.966,948200002.0
2007-02-15 15:00:00,96.97,96.992,96.953,96.974,833599998.0
2007-02-15 15:05:00,96.95,96.994,96.941,96.965,923500003.0
2007-02-15 15:10:00,96.981,96.987,96.934,96.965,795100003.0
2007-02-15 15:15:00,96.962,96.989,96.937,96.975,1541999995.0
2007-02-15 15:20:00,96.978,97.052,96.961,97.019,1143799990.0
2007-02-15 15:25:00,97.022,97.022,96.945,96.945,1044799994.0
2007-02-15 15:30:00,96.938,97.019,96.92,96.95,1302699998.0
2007-02-15 15:35:00,96.937,96.982,96.919,96.934,1005799992.0
2007-02-15 15:40:00,96.935,96.983,96.935,96.983,1078799989.0
2007-02-15 15:45:00,96.966,96.994,96.946,96.947,1138999997.0
2007-02-15 15:50:00,96.959,96.963,96.916,96.929,1169399992.0
2007-02-15 15:55:00,96.955,96.966,96.896,96.917,1135199990.0
2007-02-15 16:00:00,96.939,96.997,96.919,96.97,930399992.0
2007-02-15 16:05:00,96.977,97.026,96.928,96.997,1006100000.0
2007-02-15 16:10:00,97.013,97.044,96.966,97.01,940599992.0
2007-02-15 16:15:00,97.015,97.052,97.005,97.02,1265299994.0
2007-02-15 16:20:00,97.038,97.093,97.027,97.052,1181799998.0
2007-02-15 16:25:00,97.046,97.065,96.981,96.981,964100003.0
2007-02-15 16:30:00,96.993,97.01,96.966,96.966,834699999.0
2007-02-15 16:35:00,96.977,97.018,96.964,97.018,1250499998.0
2007-02-15 16:40:00,97.023,97.023,96.952,96.993,1144399999.0
2007-02-15 16:45:00,96.964,97.027,96.964,97.008,1158499991.0
2007-02-15 16:50:00,97.01,97.029,96.978,97.012,800199988.0
2007-02-15 16:55:00,97.006,97.012,96.967,96.99,1046699989.0
2007-02-15 17:00:00,97.012,97.012,96.947,96.985,1074199989.0
2007-02-15 17:05:00,96.993,97.029,96.973,97.029,906499993.0
2007-02-15 17:10:00,97.006,97.051,96.988,97.028,1007199995.0
2007-02-15 17:15:00,97.023,97.034,96.974,96.974,1246400003.0
2007-02-15 17:20:00,96.993,97.008,96.94,96.969,1190599994.0
2007-02-15 17:25:00,96.949,96.972,96.869,96.887,1361899996.0
2007-02-15 17:30:00,96.862,96.888,96.813,96.822,1234800002.0
2007-02-15 17:35:00,96.851,96.851,96.737,96.781,933700000.0
2007-02-15 17:40:00,96.719,96.77,96.701,96.762,1225299998.0
2007-02-15 17:45:00,96.77,96.77,96.643,96.681,1075800000.0
2007-02-15 17:50:00,96.681,96.756,96.655,96.709,1043199996.0
2007-02-15 17:55:00,96.716,96.738,96.654,96.691,1167099985.0
2007-02-15 18:00:00,96.666,96.691,96.56,96.62,8366099995.0
2007-02-15 18:05:00,96.61,96.65,96.58,96.61,10521499990.0
2007-02-15 18:10:00,96.66,96.689,96.6,96.6,7049200000.0
2007-02-15 18:15:00,96.62,96.673,96.608,96.66,6351500018.0
2007-02-15 18:20:00,96.657,96.68,96.63,96.67,8693999972.0
2007-02-15 18:25:00,96.631,96.643,96.573,96.624,8062799978.0
2007-02-15 18:30:00,96.616,96.676,96.604,96.67,7171599986.0
2007-02-15 18:35:00,96.675,96.692,96.642,96.68,5154999979.0
2007-02-15 18:40:00,96.664,96.696,96.634,96.636,5216299982.0
2007-02-15 18:45:00,96.642,96.669,96.618,96.651,2829500000.0
2007-02-15 18:50:00,96.634,96.695,96.631,96.66,6621599971.0
2007-02-15 18:55:00,96.654,96.683,96.592,96.592,4788399998.0
2007-02-15 19:00:00,96.591,96.644,96.56,96.59,2004800004.0
2007-02-15 19:05:00,96.605,96.662,96.579,96.608,5737499988.0
2007-02-15 19:10:00,96.612,96.632,96.586,96.615,1597899991.0
2007-02-15 19:15:00,96.614,96.704,96.597,96.668,4129099989.0
2007-02-15 19:20:00,96.695,96.695,96.638,96.68,4477599982.0
2007-02-15 19:25:00,96.673,96.687,96.625,96.634,5622899993.0
2007-02-15 19:30:00,96.655,96.678,96.625,96.649,4333499998.0
2007-02-15 19:35:00,96.668,96.69,96.642,96.654,3211299985.0
2007-02-15 19:40:00,96.657,96.69,96.647,96.658,4206299990.0
2007-02-15 19:45:00,96.649,96.68,96.634,96.652,3013799995.0
2007-02-15 19:50:00,96.662,96.667,96.612,96.648,2843099995.0
2007-02-15 19:55:00,96.652,96.668,96.624,96.656,3300899995.0
2007-02-15 20:00:00,96.652,96.668,96.62,96.666,2663699986.0
2007-02-15 20:05:00,96.657,96.684,96.625,96.652,2817299981.0
2007-02-15 20:10:00,96.645,96.662,96.603,96.638,4809499989.0
2007-02-15 20:15:00,96.643,96.675,96.61,96.64,4203299994.0
2007-02-15 20:20:00,96.627,96.648,96.602,96.648,4351199997.0
2007-02-15 20:25:00,96.652,96.669,96.604,96.625,6235299978.0
2007-02-15 20:30:00,96.69,96.69,96.606,96.626,6291999986.0
2007-02-15 20:35:00,96.63,96.664,96.616,96.659,4638699995.0
2007-02-15 20:40:00,96.658,96.66,96.608,96.638,5401799980.0
2007-02-15 20:45:00,96.652,96.659,96.618,96.635,5274299976.0
2007-02-15 20:50:00,96.641,96.677,96.628,96.664,4195099996.0
2007-02-15 20:55:00,96.658,96.76,96.623,96.649,7104199985.0
2007-02-15 21:00:00,96.73,96.75,96.636,96.645,3216400000.0
2007-02-15 21:05:00,96.634,96.697,96.634,96.676,2452700005.0
2007-02-15 21:10:00,96.686,96.705,96.664,96.688,3377400005.0
2007-02-15 21:15:00,96.693,96.715,96.67,96.715,4691599986.0
2007-02-15 21:20:00,96.707,96.713,96.64,96.663,6781299985.0
2007-02-15 21:25:00,96.647,96.68,96.614,96.661,3266500004.0
2007-02-15 21:30:00,96.664,96.709,96.641,96.673,2670099993.0
2007-02-15 21:35:00,96.702,96.744,96.682,96.742,1628399994.0
2007-02-15 21:40:00,96.737,96.763,96.713,96.76,3430299989.0
2007-02-15 21:45:00,96.753,96.762,96.717,96.75,2990599986.0
2007-02-15 21:50:00,96.732,96.77,96.716,96.755,1470099992.0
2007-02-15 21:55:00,96.773,96.784,96.697,96.725,1832099995.0
2007-02-15 22:00:00,96.72,96.755,96.654,96.689,3473099982.0
2007-02-15 22:05:00,96.683,96.684,96.636,96.637,1170299991.0
2007-02-15 22:10:00,96.651,96.676,96.621,96.673,1680199995.0
2007-02-15 22:15:00,96.659,96.682,96.639,96.639,1627099994.0
2007-02-15 22:20:00,96.664,96.688,96.642,96.663,1366699999.0
2007-02-15 22:25:00,96.65,96.675,96.608,96.633,1709300006.0
2007-02-15 22:30:00,96.628,96.644,96.588,96.611,1913300004.0
2007-02-15 22:35:00,96.627,96.627,96.581,96.605,1485599994.0
2007-02-15 22:40:00,96.61,96.62,96.555,96.557,2187700008.0
2007-02-15 22:45:00,96.568,96.602,96.55,96.578,1928699991.0
2007-02-15 22:50:00,96.59,96.59,96.545,96.583,1772100001.0
2007-02-15 22:55:00,96.582,96.582,96.479,96.482,1252899996.0
2007-02-15 23:00:00,96.539,96.567,96.512,96.518,687799998.0
2007-02-15 23:05:00,96.524,96.561,96.513,96.535,836799993.0
2007-02-15 23:10:00,96.536,96.581,96.529,96.566,895999999.0
2007-02-15 23:15:00,96.587,96.587,96.542,96.548,1219099990.0
2007-02-15 23:20:00,96.564,96.564,96.513,96.53,1238099996.0
2007-02-15 23:25:00,96.527,96.535,96.48,96.521,1258100003.0
2007-02-15 23:30:00,96.523,96.523,96.461,96.499,1193400005.0
2007-02-15 23:35:00,96.522,96.537,96.48,96.49,1207299999.0
2007-02-15 23:40:00,96.506,96.52,96.473,96.495,1385799988.0
2007-02-15 23:45:00,96.476,96.507,96.47,96.474,745999997.0
2007-02-15 23:50:00,96.487,96.529,96.467,96.524,1070899992.0
2007-02-15 23:55:00,96.516,96.583,96.5,96.566,1348600000.0
2007-02-16 00:00:00,96.559,96.572,96.507,96.565,1147599995.0
2007-02-16 00:05:00,96.552,96.594,96.526,96.573,967399992.0
2007-02-16 00:10:00,96.58,96.597,96.553,96.578,978800005.0
2007-02-16 00:15:00,96.58,96.592,96.542,96.573,952300002.0
2007-02-16 00:20:00,96.555,96.582,96.542,96.568,890299996.0
2007-02-16 00:25:00,96.577,96.579,96.538,96.577,941199997.0
2007-02-16 00:30:00,96.572,96.595,96.54,96.565,990299997.0
2007-02-16 00:35:00,96.563,96.595,96.54,96.563,1263199993.0
2007-02-16 00:40:00,96.57,96.585,96.519,96.519,873600000.0
2007-02-16 00:45:00,96.522,96.57,96.52,96.547,1236099995.0
2007-02-16 00:50:00,96.538,96.563,96.501,96.54,1158900003.0
2007-02-16 00:55:00,96.524,96.548,96.485,96.517,1140599996.0
2007-02-16 01:00:00,96.488,96.55,96.488,96.53,1094999999.0
2007-02-16 01:05:00,96.52,96.522,96.486,96.5,708699995.0
2007-02-16 01:10:00,96.503,96.529,96.496,96.511,961099996.0
2007-02-16 01:15:00,96.522,96.537,96.5,96.524,1113799995.0
2007-02-16 01:20:00,96.523,96.581,96.504,96.543,997500000.0
2007-02-16 01:25:00,96.548,96.597,96.541,96.584,1053799994.0
2007-02-16 01:30:00,96.59,96.59,96.548,96.581,1040099995.0
2007-02-16 01:35:00,96.583,96.615,96.557,96.602,884499996.0
2007-02-16 01:40:00,96.605,96.628,96.58,96.6,1279700002.0
2007-02-16 01:45:00,96.588,96.623,96.566,96.595,1359699991.0
2007-02-16 01:50:00,96.591,96.615,96.572,96.597,1403199983.0
2007-02-16 01:55:00,96.626,96.646,96.6,96.634,1581400004.0
2007-02-16 02:00:00,96.642,96.682,96.624,96.658,1192099999.0
2007-02-16 02:05:00,96.659,96.7,96.64,96.696,1047299992.0
2007-02-16 02:10:00,96.7,96.716,96.665,96.671,1327899995.0
2007-02-16 02:15:00,96.688,96.709,96.652,96.681,1383599991.0
2007-02-16 02:20:00,96.683,96.736,96.677,96.706,930499995.0
2007-02-16 02:25:00,96.717,96.737,96.694,96.719,1179799991.0
2007-02-16 02:30:00,96.704,96.762,96.704,96.749,984599995.0
2007-02-16 02:35:00,96.719,96.767,96.708,96.752,887999993.0
2007-02-16 02:40:00,96.737,96.767,96.718,96.732,1335699998.0
2007-02-16 02:45:00,96.722,96.743,96.702,96.726,1159499991.0
2007-02-16 02:50:00,96.722,96.746,96.691,96.743,1019799994.0
2007-02-16 02:55:00,96.738,96.755,96.701,96.728,1674400003.0
2007-02-16 03:00:00,96.726,96.765,96.713,96.732,1324900000.0
2007-02-16 03:05:00,96.752,96.764,96.723,96.743,1268400005.0
2007-02-16 03:10:00,96.754,96.762,96.704,96.728,1218699998.0
2007-02-16 03:15:00,96.725,96.726,96.676,96.715,1181300004.0
2007-02-16 03:20:00,96.717,96.717,96.655,96.655,1075699998.0
2007-02-16 03:25:00,96.665,96.687,96.626,96.629,973900001.0
2007-02-16 03:30:00,96.633,96.663,96.587,96.622,1294299996.0
2007-02-16 03:35:00,96.606,96.637,96.582,96.61,1290499995.0
2007-02-16 03:40:00,96.623,96.663,96.603,96.663,954000000.0
2007-02-16 03:45:00,96.651,96.688,96.629,96.674,1185699999.0
2007-02-16 03:50:00,96.676,96.692,96.635,96.682,1081900002.0
2007-02-16 03:55:00,96.688,96.704,96.661,96.687,940899992.0
2007-02-16 04:00:00,96.689,96.696,96.656,96.673,872199994.0
2007-02-16 04:05:00,96.674,96.713,96.647,96.647,904399993.0
2007-02-16 04:10:00,96.66,96.675,96.633,96.647,860099990.0
2007-02-16 04:15:00,96.645,96.648,96.614,96.645,818099998.0
2007-02-16 04:20:00,96.636,96.653,96.612,96.622,1110499999.0
2007-02-16 04:25:00,96.64,96.655,96.593,96.64,922399995.0
2007-02-16 04:30:00,96.642,96.679,96.619,96.668,1074899996.0
2007-02-16 04:35:00,96.662,96.692,96.645,96.658,1119599998.0
2007-02-16 04:40:00,96.68,96.721,96.666,96.694,1100800001.0
2007-02-16 04:45:00,96.718,96.722,96.678,96.713,985100006.0
2007-02-16 04:50:00,96.694,96.712,96.665,96.695,1128099997.0
2007-02-16 04:55:00,96.679,96.709,96.663,96.673,1001599993.0
2007-02-16 05:00:00,96.695,96.705,96.652,96.678,798400004.0
2007-02-16 05:05:00,96.657,96.689,96.643,96.661,1124899997.0
2007-02-16 05:10:00,96.663,96.698,96.652,96.698,874899988.0
2007-02-16 05:15:00,96.7,96.702,96.666,96.679,791299994.0
2007-02-16 05:20:00,96.653,96.701,96.653,96.687,1005899994.0
2007-02-16 05:25:00,96.691,96.694,96.661,96.685,720499999.0
2007-02-16 05:30:00,96.687,96.71,96.67,96.691,923299998.0
2007-02-16 05:35:00,96.69,96.713,96.68,96.695,1214700000.0
2007-02-16 05:40:00,96.697,96.705,96.662,96.668,616899994.0
2007-02-16 05:45:00,96.673,96.698,96.625,96.67,885400001.0
2007-02-16 05:50:00,96.676,96.699,96.647,96.647,805700001.0
2007-02-16 05:55:00,96.632,96.688,96.632,96.683,852199996.0
2007-02-16 06:00:00,96.662,96.706,96.655,96.688,1150499989.0
2007-02-16 06:05:00,96.68,96.737,96.68,96.737,1240699995.0
2007-02-16 06:10:00,96.707,96.745,96.696,96.737,859900004.0
2007-02-16 06:15:00,96.741,96.752,96.706,96.709,1190999995.0
2007-02-16 06:20:00,96.728,96.742,96.707,96.73,778100002.0
2007-02-16 06:25:00,96.708,96.747,96.704,96.727,1165099999.0
2007-02-16 06:30:00,96.736,96.749,96.697,96.744,1110200001.0
2007-02-16 06:35:00,96.756,96.768,96.714,96.735,797600007.0
2007-02-16 06:40:00,96.752,96.798,96.746,96.773,753099996.0
2007-02-16 06:45:00,96.799,96.825,96.773,96.781,856200001.0
2007-02-16 06:50:00,96.804,96.825,96.782,96.801,1015599990.0
2007-02-16 06:55:00,96.81,96.829,96.732,96.757,1019900003.0
2007-02-16 07:00:00,96.756,96.806,96.733,96.806,1032099989.0
2007-02-16 07:05:00,96.8,96.807,96.746,96.747,1059599993.0
2007-02-16 07:10:00,96.757,96.776,96.725,96.735,952299998.0
2007-02-16 07:15:00,96.713,96.73,96.685,96.702,914799988.0
2007-02-16 07:20:00,96.699,96.725,96.681,96.686,940899992.0
2007-02-16 07:25:00,96.68,96.703,96.647,96.692,964800001.0
2007-02-16 07:30:00,96.702,96.723,96.679,96.692,1001299997.0
2007-02-16 07:35:00,96.691,96.713,96.663,96.67,1170099992.0
2007-02-16 07:40:00,96.677,96.705,96.668,96.697,905999997.0
2007-02-16 07:45:00,96.67,96.699,96.647,96.668,773400000.0
2007-02-16 07:50:00,96.678,96.681,96.619,96.648,995299998.0
2007-02-16 07:55:00,96.657,96.666,96.611,96.663,1102300002.0
2007-02-16 08:00:00,96.663,96.681,96.642,96.647,1211799995.0
2007-02-16 08:05:00,96.625,96.644,96.601,96.632,982800000.0
2007-02-16 08:10:00,96.614,96.66,96.584,96.636,947300003.0
2007-02-16 08:15:00,96.658,96.681,96.627,96.678,1180800005.0
2007-02-16 08:20:00,96.655,96.673,96.59,96.61,1012300006.0
2007-02-16 08:25:00,96.6,96.671,96.6,96.656,1049099998.0
2007-02-16 08:30:00,96.657,96.675,96.628,96.634,1128299999.0
2007-02-16 08:35:00,96.643,96.649,96.593,96.627,1104600001.0
2007-02-16 08:40:00,96.647,96.647,96.577,96.577,1121799999.0
2007-02-16 08:45:00,96.602,96.613,96.572,96.606,1311200005.0
2007-02-16 08:50:00,96.598,96.621,96.56,96.595,1261800003.0
2007-02-16 08:55:00,96.582,96.607,96.56,96.565,1049900003.0
2007-02-16 09:00:00,96.576,96.604,96.553,96.571,1249100007.0
2007-02-16 09:05:00,96.563,96.613,96.546,96.608,1015500004.0
2007-02-16 09:10:00,96.58,96.618,96.574,96.578,1204200001.0
2007-02-16 09:15:00,96.579,96.664,96.576,96.614,870399993.0
2007-02-16 09:20:00,96.633,96.667,96.614,96.636,1056999995.0
2007-02-16 09:25:00,96.655,96.691,96.625,96.639,1160599994.0
2007-02-16 09:30:00,96.624,96.66,96.607,96.647,1341099998.0
2007-02-16 09:35:00,96.645,96.656,96.606,96.635,1266199995.0
2007-02-16 09:40:00,96.642,96.687,96.612,96.66,971100002.0
2007-02-16 09:45:00,96.677,96.678,96.636,96.645,783600004.0
2007-02-16 09:50:00,96.649,96.705,96.645,96.693,1114899986.0
2007-02-16 09:55:00,96.684,96.721,96.666,96.673,1187299996.0
2007-02-16 10:00:00,96.652,96.674,96.59,96.634,1256099994.0
2007-02-16 10:05:00,96.63,96.632,96.562,96.602,1366800000.0
2007-02-16 10:10:00,96.566,96.614,96.562,96.585,1031199996.0
2007-02-16 10:15:00,96.589,96.667,96.574,96.625,1080599991.0
2007-02-16 10:20:00,96.619,96.641,96.592,96.641,1682199996.0
2007-02-16 10:25:00,96.639,96.662,96.566,96.605,1133899999.0
2007-02-16 10:30:00,96.589,96.613,96.53,96.572,1140800003.0
2007-02-16 10:35:00,96.585,96.585,96.508,96.535,1154300004.0
2007-02-16 10:40:00,96.516,96.624,96.516,96.605,1358400000.0
2007-02-16 10:45:00,96.606,96.656,96.598,96.633,1160400000.0
2007-02-16 10:50:00,96.642,96.642,96.566,96.604,1168899998.0
2007-02-16 10:55:00,96.612,96.646,96.588,96.632,1358400000.0
2007-02-16 11:00:00,96.628,96.667,96.596,96.667,1005999993.0
2007-02-16 11:05:00,96.659,96.667,96.599,96.617,1424099999.0
2007-02-16 11:10:00,96.627,96.647,96.595,96.625,1282100006.0
2007-02-16 11:15:00,96.642,96.739,96.614,96.707,1294099998.0
2007-02-16 11:20:00,96.706,96.731,96.675,96.731,1423099986.0
2007-02-16 11:25:00,96.725,96.725,96.619,96.646,1308700003.0
2007-02-16 11:30:00,96.639,96.659,96.581,96.62,1184299995.0
2007-02-16 11:35:00,96.612,96.631,96.589,96.616,954699998.0
2007-02-16 11:40:00,96.619,96.659,96.599,96.633,1509399985.0
2007-02-16 11:45:00,96.635,96.652,96.592,96.603,1218999991.0
2007-02-16 11:50:00,96.613,96.648,96.613,96.633,1302199996.0
2007-02-16 11:55:00,96.624,96.651,96.583,96.593,1105399998.0
2007-02-16 12:00:00,96.6,96.616,96.539,96.616,1026699993.0
2007-02-16 12:05:00,96.589,96.628,96.585,96.615,1218500000.0
2007-02-16 12:10:00,96.597,96.632,96.579,96.628,1557599999.0
2007-02-16 12:15:00,96.613,96.628,96.559,96.582,961599996.0
2007-02-16 12:20:00,96.58,96.58,96.522,96.556,1158699992.0
2007-02-16 12:25:00,96.535,96.578,96.535,96.566,1117200006.0
2007-02-16 12:30:00,96.567,96.584,96.549,96.561,811499999.0
2007-02-16 12:35:00,96.572,96.578,96.539,96.573,791400002.0
2007-02-16 12:40:00,96.56,96.56,96.496,96.496,929900000.0
2007-02-16 12:45:00,96.497,96.541,96.496,96.499,1457099994.0
2007-02-16 12:50:00,96.491,96.503,96.42,96.497,868199997.0
2007-02-16 12:55:00,96.47,96.538,96.466,96.522,976800001.0
2007-02-16 13:00:00,96.531,96.539,96.463,96.463,1509199990.0
2007-02-16 13:05:00,96.455,96.456,96.385,96.42,1288799989.0
2007-02-16 13:10:00,96.412,96.46,96.397,96.446,1291999997.0
2007-02-16 13:15:00,96.422,96.442,96.374,96.417,1148199996.0
2007-02-16 13:20:00,96.42,96.446,96.412,96.431,1117199997.0
2007-02-16 13:25:00,96.429,96.451,96.396,96.403,1161799996.0
2007-02-16 13:30:00,96.427,96.438,96.396,96.414,1056500000.0
2007-02-16 13:35:00,96.427,96.43,96.356,96.402,979999997.0
2007-02-16 13:40:00,96.385,96.417,96.374,96.411,1126299994.0
2007-02-16 13:45:00,96.411,96.411,96.348,96.36,1107600001.0
2007-02-16 13:50:00,96.374,96.428,96.359,96.4,1337200005.0
2007-02-16 13:55:00,96.406,96.486,96.4,96.465,1094300002.0
2007-02-16 14:00:00,96.484,96.505,96.428,96.477,1249999988.0
2007-02-16 14:05:00,96.501,96.554,96.498,96.54,908599999.0
2007-02-16 14:10:00,96.542,96.547,96.488,96.511,1034399994.0
2007-02-16 14:15:00,96.527,96.562,96.496,96.55,928100002.0
2007-02-16 14:20:00,96.557,96.584,96.506,96.533,1245599987.0
2007-02-16 14:25:00,96.515,96.537,96.477,96.52,1012599998.0
2007-02-16 14:30:00,96.494,96.521,96.456,96.508,1117800000.0
2007-02-16 14:35:00,96.522,96.536,96.492,96.513,1002799995.0
2007-02-16 14:40:00,96.503,96.52,96.44,96.471,525799999.0
2007-02-16 14:45:00,96.443,96.491,96.435,96.47,1044899997.0
2007-02-16 14:50:00,96.466,96.522,96.453,96.49,1182199991.0
2007-02-16 14:55:00,96.496,96.496,96.366,96.438,1279800006.0
2007-02-16 15:00:00,96.415,96.432,96.367,96.387,1276000000.0
2007-02-16 15:05:00,96.378,96.414,96.37,96.391,1078100001.0
2007-02-16 15:10:00,96.408,96.424,96.354,96.36,1023799992.0
2007-02-16 15:15:00,96.356,96.395,96.344,96.352,1125200005.0
2007-02-16 15:20:00,96.376,96.437,96.356,96.433,1093599999.0
2007-02-16 15:25:00,96.434,96.472,96.377,96.404,1213699996.0
2007-02-16 15:30:00,96.418,96.458,96.399,96.449,1293300004.0
2007-02-16 15:35:00,96.428,96.458,96.401,96.419,1357699993.0
2007-02-16 15:40:00,96.443,96.452,96.362,96.387,1420700005.0
2007-02-16 15:45:00,96.375,96.401,96.315,96.315,1351199997.0
2007-02-16 15:50:00,96.323,96.443,96.323,96.421,1508000004.0
2007-02-16 15:55:00,96.394,96.421,96.351,96.399,1208700009.0
2007-02-16 16:00:00,96.378,96.428,96.376,96.427,1225099995.0
2007-02-16 16:05:00,96.428,96.442,96.381,96.381,977499988.0
2007-02-16 16:10:00,96.382,96.486,96.365,96.473,936100002.0
2007-02-16 16:15:00,96.473,96.5,96.409,96.454,1023499995.0
2007-02-16 16:20:00,96.44,96.481,96.44,96.457,1287399999.0
2007-02-16 16:25:00,96.464,96.498,96.441,96.46,1157999999.0
2007-02-16 16:30:00,96.457,96.468,96.419,96.464,941599995.0
2007-02-16 16:35:00,96.46,96.507,96.45,96.501,1322900003.0
2007-02-16 16:40:00,96.488,96.527,96.474,96.487,1057000002.0
2007-02-16 16:45:00,96.497,96.573,96.497,96.537,1201399993.0
2007-02-16 16:50:00,96.539,96.564,96.466,96.522,1169599993.0
2007-02-16 16:55:00,96.524,96.552,96.448,96.485,1000199999.0
2007-02-16 17:00:00,96.476,96.521,96.448,96.492,1049000005.0
2007-02-16 17:05:00,96.506,96.524,96.471,96.52,905899994.0
2007-02-16 17:10:00,96.495,96.536,96.494,96.534,1073100008.0
2007-02-16 17:15:00,96.53,96.543,96.498,96.498,986499989.0
2007-02-16 17:20:00,96.51,96.525,96.48,96.495,973300001.0
2007-02-16 17:25:00,96.492,96.546,96.472,96.527,926800000.0
2007-02-16 17:30:00,96.516,96.545,96.487,96.499,1403699996.0
2007-02-16 17:35:00,96.497,96.497,96.435,96.442,1059900002.0
2007-02-16 17:40:00,96.429,96.473,96.419,96.473,1122299998.0
2007-02-16 17:45:00,96.457,96.494,96.443,96.443,958699992.0
2007-02-16 17:50:00,96.451,96.501,96.447,96.476,973599993.0
2007-02-16 17:55:00,96.479,96.536,96.471,96.491,1061099999.0
2007-02-16 18:00:00,96.504,96.56,96.492,96.53,6711299988.0
2007-02-16 18:05:00,96.54,96.63,96.54,96.63,6427199984.0
2007-02-16 18:10:00,96.505,96.61,96.461,96.61,7350199978.0
2007-02-16 18:15:00,96.62,96.63,96.454,96.501,6686800000.0
2007-02-16 18:20:00,96.505,96.6,96.485,96.6,6293899973.0
2007-02-16 18:25:00,96.488,96.539,96.485,96.521,7940999961.0
2007-02-16 18:30:00,96.529,96.64,96.51,96.63,7705799990.0
2007-02-16 18:35:00,96.549,96.615,96.531,96.602,5396999989.0
2007-02-16 18:40:00,96.576,96.6,96.545,96.598,4754399980.0
2007-02-16 18:45:00,96.581,96.61,96.569,96.573,3008100005.0
2007-02-16 18:50:00,96.561,96.605,96.561,96.584,5951999992.0
2007-02-16 18:55:00,96.6,96.601,96.541,96.56,4820199991.0
2007-02-16 19:00:00,96.556,96.587,96.505,96.527,1947500005.0
2007-02-16 19:05:00,96.534,96.635,96.521,96.608,5324899995.0
2007-02-16 19:10:00,96.621,96.634,96.588,96.604,1774199997.0
2007-02-16 19:15:00,96.614,96.64,96.586,96.596,4365299965.0
2007-02-16 19:20:00,96.61,96.632,96.591,96.617,4206799971.0
2007-02-16 19:25:00,96.613,96.624,96.565,96.608,5868599971.0
2007-02-16 19:30:00,96.611,96.648,96.592,96.626,4279999986.0
2007-02-16 19:35:00,96.606,96.644,96.582,96.61,3067799994.0
2007-02-16 19:40:00,96.622,96.646,96.599,96.612,4173599993.0
2007-02-16 19:45:00,96.621,96.637,96.589,96.606,2852099992.0
2007-02-16 19:50:00,96.606,96.643,96.6,96.618,3060199995.0
2007-02-16 19:55:00,96.617,96.637,96.575,96.587,3351399996.0
2007-02-16 20:00:00,96.575,96.597,96.556,96.583,3011399996.0
2007-02-16 20:05:00,96.59,96.609,96.553,96.584,2787299990.0
2007-02-16 20:10:00,96.572,96.61,96.542,96.592,4774999990.0
2007-02-16 20:15:00,96.597,96.621,96.582,96.618,4486699981.0
2007-02-16 20:20:00,96.616,96.625,96.549,96.603,4093199997.0
2007-02-16 20:25:00,96.61,96.615,96.553,96.59,6772499987.0
2007-02-16 20:30:00,96.57,96.62,96.553,96.595,5385900003.0
2007-02-16 20:35:00,96.58,96.614,96.566,96.586,4426999982.0
2007-02-16 20:40:00,96.582,96.609,96.558,96.578,5288099980.0
2007-02-16 20:45:00,96.579,96.619,96.575,96.599,4783299989.0
2007-02-16 20:50:00,96.605,96.643,96.584,96.605,3991599990.0
2007-02-16 20:55:00,96.622,96.634,96.58,96.6,5140399970.0
2007-02-16 21:00:00,96.59,96.63,96.58,96.618,3428299985.0
2007-02-16 21:05:00,96.584,96.64,96.584,96.62,2381599986.0
2007-02-16 21:10:00,96.62,96.636,96.598,96.615,3428499998.0
2007-02-16 21:15:00,96.621,96.64,96.597,96.622,4774999993.0
2007-02-16 21:20:00,96.623,96.634,96.583,96.595,7002799948.0
2007-02-16 21:25:00,96.559,96.595,96.555,96.573,3104799996.0
2007-02-16 21:30:00,96.581,96.623,96.567,96.581,2561099992.0
2007-02-16 21:35:00,96.615,96.615,96.555,96.585,1847499998.0
2007-02-16 21:40:00,96.568,96.582,96.544,96.58,3410499983.0
2007-02-16 21:45:00,96.569,96.586,96.53,96.572,3349700005.0
2007-02-16 21:50:00,96.559,96.59,96.55,96.58,1436199995.0
2007-02-16 21:55:00,96.58,96.594,96.551,96.574,1786199992.0
2007-02-16 22:00:00,96.582,96.592,96.542,96.57,3539699980.0
2007-02-16 22:05:00,96.585,96.608,96.56,96.561,977699998.0
2007-02-16 22:10:00,96.569,96.597,96.545,96.553,1810400009.0
2007-02-16 22:15:00,96.567,96.598,96.548,96.568,1775099992.0
2007-02-16 22:20:00,96.577,96.588,96.547,96.554,1125100001.0
2007-02-16 22:25:00,96.548,96.57,96.52,96.544,1772399989.0
2007-02-16 22:30:00,96.555,96.579,96.534,96.567,1867300007.0
2007-02-16 22:35:00,96.569,96.613,96.558,96.612,1531900006.0
2007-02-16 22:40:00,96.619,96.646,96.604,96.614,1929399987.0
2007-02-16 22:45:00,96.621,96.642,96.586,96.626,2218599976.0
2007-02-16 22:50:00,96.614,96.635,96.59,96.63,1897299999.0
2007-02-16 22:55:00,96.616,96.655,96.565,96.579,1632299991.0
2007-02-16 23:00:00,96.66,96.662,96.618,96.652,956100000.0
2007-02-16 23:05:00,96.632,96.662,96.629,96.649,970599995.0
2007-02-16 23:10:00,96.658,96.69,96.639,96.668,1300300005.0
2007-02-16 23:15:00,96.683,96.697,96.636,96.669,1091200000.0
2007-02-16 23:20:00,96.656,96.672,96.623,96.641,1112299995.0
2007-02-16 23:25:00,96.656,96.665,96.625,96.631,936199997.0
2007-02-16 23:30:00,96.643,96.646,96.606,96.638,981899997.0
2007-02-16 23:35:00,96.626,96.658,96.602,96.65,1229200004.0
2007-02-16 23:40:00,96.633,96.663,96.617,96.642,1294500007.0
2007-02-16 23:45:00,96.655,96.668,96.599,96.627,825600000.0
2007-02-16 23:50:00,96.62,96.65,96.599,96.65,1241399996.0
2007-02-16 23:55:00,96.643,96.667,96.595,96.636,1205500002.0
2007-02-19 00:00:00,96.616,96.637,96.583,96.625,986300002.0
2007-02-19 00:05:00,96.623,96.636,96.579,96.603,1041399993.0
2007-02-19 00:10:00,96.666,96.799,96.666,96.782,840800000.0
2007-02-19 00:15:00,96.632,96.787,96.611,96.742,750299993.0
2007-02-19 00:20:00,96.748,96.77,96.714,96.726,951499995.0
2007-02-19 00:25:00,96.742,96.795,96.708,96.78,1191500006.0
2007-02-19 00:30:00,96.768,96.82,96.766,96.771,1140999987.0
2007-02-19 00:35:00,96.781,96.827,96.753,96.769,1162999984.0
2007-02-19 00:40:00,96.781,96.807,96.741,96.756,797299999.0
2007-02-19 00:45:00,96.765,96.785,96.723,96.753,952200001.0
2007-02-19 00:50:00,96.759,96.788,96.736,96.74,904199999.0
2007-02-19 00:55:00,96.757,96.786,96.745,96.78,1017999999.0
2007-02-19 01:00:00,96.772,96.788,96.733,96.775,728699998.0
2007-02-19 01:05:00,96.765,96.827,96.75,96.802,958399989.0
2007-02-19 01:10:00,96.822,96.847,96.752,96.808,907499997.0
2007-02-19 01:15:00,96.797,96.805,96.762,96.767,793699997.0
2007-02-19 01:20:00,96.777,96.8,96.737,96.77,981799996.0
2007-02-19 01:25:00,96.775,96.785,96.734,96.758,935400002.0
2007-02-19 01:30:00,96.792,96.832,96.764,96.831,935699992.0
2007-02-19 01:35:00,96.831,96.841,96.792,96.803,774399995.0
2007-02-19 01:40:00,96.818,96.845,96.79,96.845,913499995.0
2007-02-19 01:45:00,96.85,96.85,96.749,96.803,1132899986.0
2007-02-19 01:50:00,96.798,96.81,96.737,96.748,1258799994.0
2007-02-19 01:55:00,96.713,96.768,96.703,96.746,1608999986.0
2007-02-19 02:00:00,96.748,96.77,96.73,96.746,814000001.0
2007-02-19 02:05:00,96.738,96.787,96.731,96.768,1285899997.0
2007-02-19 02:10:00,96.748,96.781,96.723,96.748,1133299995.0
2007-02-19 02:15:00,96.733,96.755,96.713,96.75,1109800000.0
2007-02-19 02:20:00,96.747,96.797,96.733,96.764,1129499990.0
2007-02-19 02:25:00,96.802,96.879,96.768,96.858,1456599987.0
2007-02-19 02:30:00,96.85,96.87,96.81,96.825,1067199998.0
2007-02-19 02:35:00,96.836,96.862,96.79,96.841,1106699995.0
2007-02-19 02:40:00,96.82,96.839,96.784,96.807,1274000003.0
2007-02-19 02:45:00,96.795,96.804,96.758,96.776,841299993.0
2007-02-19 02:50:00,96.794,96.794,96.724,96.756,1218299991.0
2007-02-19 02:55:00,96.747,96.79,96.716,96.765,1190499987.0
2007-02-19 03:00:00,96.769,96.812,96.758,96.786,1134300000.0
2007-02-19 03:05:00,96.797,96.799,96.709,96.718,1047499998.0
2007-02-19 03:10:00,96.708,96.752,96.704,96.728,1458599992.0
2007-02-19 03:15:00,96.73,96.75,96.705,96.714,952199995.0
2007-02-19 03:20:00,96.739,96.739,96.687,96.691,937299987.0
2007-02-19 03:25:00,96.706,96.761,96.699,96.756,1475799993.0
2007-02-19 03:30:00,96.746,96.761,96.71,96.747,1207199997.0
2007-02-19 03:35:00,96.723,96.771,96.71,96.728,1227199992.0
2007-02-19 03:40:00,96.734,96.768,96.706,96.748,1191700000.0
2007-02-19 03:45:00,96.729,96.735,96.674,96.717,1252400005.0
2007-02-19 03:50:00,96.704,96.739,96.675,96.711,1169800001.0
2007-02-19 03:55:00,96.722,96.746,96.705,96.735,1078899996.0
2007-02-19 04:00:00,96.728,96.743,96.705,96.723,1148900000.0
2007-02-19 04:05:00,96.716,96.731,96.681,96.693,876899993.0
2007-02-19 04:10:00,96.71,96.735,96.685,96.7,866799997.0
2007-02-19 04:15:00,96.68,96.7,96.669,96.68,762099998.0
2007-02-19 04:20:00,96.652,96.741,96.652,96.694,923499997.0
2007-02-19 04:25:00,96.703,96.745,96.696,96.722,1001399998.0
2007-02-19 04:30:00,96.732,96.75,96.718,96.719,875599994.0
2007-02-19 04:35:00,96.74,96.761,96.692,96.692,1104000002.0
2007-02-19 04:40:00,96.725,96.738,96.675,96.675,1007600004.0
2007-02-19 04:45:00,96.685,96.698,96.65,96.668,932300010.0
2007-02-19 04:50:00,96.68,96.74,96.666,96.719,890499995.0
2007-02-19 04:55:00,96.719,96.745,96.671,96.722,1042499994.0
2007-02-19 05:00:00,96.738,96.789,96.684,96.775,1037100003.0
2007-02-19 05:05:00,96.753,96.775,96.731,96.749,1026000006.0
2007-02-19 05:10:00,96.75,96.79,96.737,96.778,949299993.0
2007-02-19 05:15:00,96.785,96.799,96.751,96.779,1293999996.0
2007-02-19 05:20:00,96.805,96.82,96.774,96.793,926999998.0
2007-02-19 05:25:00,96.794,96.82,96.775,96.805,959600000.0
2007-02-19 05:30:00,96.802,96.802,96.758,96.78,894499995.0
2007-02-19 05:35:00,96.751,96.77,96.723,96.745,867600000.0
2007-02-19 05:40:00,96.719,96.744,96.706,96.717,970199999.0
2007-02-19 05:45:00,96.743,96.784,96.709,96.761,1089400001.0
2007-02-19 05:50:00,96.75,96.759,96.722,96.74,867499997.0
2007-02-19 05:55:00,96.733,96.776,96.708,96.772,902500001.0
2007-02-19 06:00:00,96.753,96.813,96.741,96.797,914100003.0
2007-02-19 06:05:00,96.788,96.821,96.753,96.773,1538699991.0
2007-02-19 06:10:00,96.759,96.785,96.75,96.761,1003799995.0
2007-02-19 06:15:00,96.774,96.794,96.747,96.766,718400001.0
2007-02-19 06:20:00,96.769,96.805,96.759,96.781,615500000.0
2007-02-19 06:25:00,96.774,96.809,96.753,96.798,1172599993.0
2007-02-19 06:30:00,96.781,96.817,96.757,96.806,970899992.0
2007-02-19 06:35:00,96.825,96.825,96.766,96.798,1027299998.0
2007-02-19 06:40:00,96.783,96.817,96.771,96.776,1079899989.0
2007-02-19 06:45:00,96.774,96.809,96.757,96.798,1015999989.0
2007-02-19 06:50:00,96.782,96.815,96.776,96.797,1021800004.0
2007-02-19 06:55:00,96.795,96.826,96.783,96.801,1270899997.0
2007-02-19 07:00:00,96.811,96.841,96.775,96.813,1014000000.0
2007-02-19 07:05:00,96.817,96.828,96.788,96.819,803400001.0
2007-02-19 07:10:00,96.813,96.819,96.776,96.793,1422000004.0
2007-02-19 07:15:00,96.791,96.81,96.718,96.79,998599991.0
2007-02-19 07:20:00,96.798,96.824,96.756,96.777,1266099999.0
2007-02-19 07:25:00,96.769,96.804,96.755,96.776,987299992.0
2007-02-19 07:30:00,96.783,96.797,96.739,96.785,854900007.0
2007-02-19 07:35:00,96.786,96.817,96.759,96.805,1049799995.0
2007-02-19 07:40:00,96.798,96.798,96.761,96.785,921299988.0
2007-02-19 07:45:00,96.755,96.796,96.752,96.764,997899993.0
2007-02-19 07:50:00,96.782,96.829,96.76,96.763,1270299998.0
2007-02-19 07:55:00,96.776,96.794,96.755,96.772,1010200010.0
2007-02-19 08:00:00,96.771,96.795,96.761,96.788,1396700003.0
2007-02-19 08:05:00,96.768,96.792,96.744,96.785,1022500002.0
2007-02-19 08:10:00,96.774,96.793,96.749,96.771,1141700001.0
2007-02-19 08:15:00,96.765,96.797,96.737,96.753,1111899996.0
2007-02-19 08:20:00,96.782,96.793,96.744,96.76,1199499992.0
2007-02-19 08:25:00,96.78,96.787,96.75,96.751,1204299999.0
2007-02-19 08:30:00,96.749,96.764,96.708,96.725,1000899997.0
2007-02-19 08:35:00,96.734,96.751,96.7,96.737,1237899984.0
2007-02-19 08:40:00,96.738,96.738,96.696,96.696,970400005.0
2007-02-19 08:45:00,96.716,96.738,96.702,96.738,1225799991.0
2007-02-19 08:50:00,96.694,96.74,96.683,96.697,976799991.0
2007-02-19 08:55:00,96.711,96.72,96.67,96.684,1099299999.0
2007-02-19 09:00:00,96.696,96.733,96.669,96.701,1209299997.0
2007-02-19 09:05:00,96.722,96.738,96.687,96.721,1034499997.0
2007-02-19 09:10:00,96.717,96.769,96.704,96.739,1137899991.0
2007-02-19 09:15:00,96.743,96.768,96.716,96.745,877599992.0
2007-02-19 09:20:00,96.746,96.775,96.726,96.737,1368299993.0
2007-02-19 09:25:00,96.732,96.746,96.695,96.721,1370299987.0
2007-02-19 09:30:00,96.709,96.738,96.689,96.71,932399990.0
2007-02-19 09:35:00,96.719,96.745,96.696,96.709,1047699999.0
2007-02-19 09:40:00,96.723,96.816,96.709,96.777,758599998.0
2007-02-19 09:45:00,96.783,96.816,96.769,96.799,971699996.0
2007-02-19 09:50:00,96.803,96.87,96.801,96.87,1022300000.0
2007-02-19 09:55:00,96.853,96.899,96.84,96.855,1111999994.0
2007-02-19 10:00:00,96.882,96.882,96.818,96.83,946099999.0
2007-02-19 10:05:00,96.833,96.847,96.791,96.815,1106600004.0
2007-02-19 10:10:00,96.81,96.889,96.798,96.876,976199990.0
2007-02-19 10:15:00,96.873,96.9,96.859,96.879,1196799988.0
2007-02-19 10:20:00,96.882,96.903,96.853,96.887,1334000001.0
2007-02-19 10:25:00,96.898,96.914,96.871,96.891,1043399993.0
2007-02-19 10:30:00,96.896,96.975,96.894,96.903,1039899995.0
2007-02-19 10:35:00,96.922,96.968,96.888,96.946,1607099991.0
2007-02-19 10:40:00,96.947,96.964,96.9,96.9,1043299993.0
2007-02-19 10:45:00,96.928,96.928,96.859,96.872,1018199989.0
2007-02-19 10:50:00,96.89,96.893,96.807,96.841,1161699996.0
2007-02-19 10:55:00,96.846,96.908,96.845,96.908,1144599995.0
2007-02-19 11:00:00,96.901,96.913,96.866,96.892,1231699991.0
2007-02-19 11:05:00,96.911,96.955,96.893,96.916,934699997.0
2007-02-19 11:10:00,96.901,96.927,96.869,96.911,1227200000.0
2007-02-19 11:15:00,96.911,96.932,96.894,96.93,1080999989.0
2007-02-19 11:20:00,96.923,96.939,96.894,96.915,1078300000.0
2007-02-19 11:25:00,96.915,96.925,96.866,96.899,1040499988.0
2007-02-19 11:30:00,96.902,96.917,96.861,96.891,1427399996.0
2007-02-19 11:35:00,96.881,96.92,96.868,96.906,1157399996.0
2007-02-19 11:40:00,96.906,96.918,96.883,96.902,1328299994.0
2007-02-19 11:45:00,96.9,97.027,96.886,97.007,1350799984.0
2007-02-19 11:50:00,97.006,97.033,96.967,96.994,1261599997.0
2007-02-19 11:55:00,96.974,97.006,96.963,97.003,1061399994.0
2007-02-19 12:00:00,96.986,97.003,96.92,96.927,1273099994.0
2007-02-19 12:05:00,96.915,96.935,96.863,96.901,1184200004.0
2007-02-19 12:10:00,96.882,96.907,96.85,96.854,1401799996.0
2007-02-19 12:15:00,96.874,96.907,96.846,96.86,1135999996.0
2007-02-19 12:20:00,96.868,96.89,96.804,96.829,1269799991.0
2007-02-19 12:25:00,96.836,96.859,96.779,96.83,1336399998.0
2007-02-19 12:30:00,96.767,96.81,96.75,96.765,1222000000.0
2007-02-19 12:35:00,96.768,96.905,96.747,96.902,1020800000.0
2007-02-19 12:40:00,96.89,96.894,96.836,96.853,876199995.0
2007-02-19 12:45:00,96.856,96.873,96.833,96.847,1490000008.0
2007-02-19 12:50:00,96.852,96.868,96.803,96.831,1128099996.0
2007-02-19 12:55:00,96.819,96.863,96.814,96.837,889100001.0
2007-02-19 13:00:00,96.831,96.865,96.824,96.85,1302700001.0
2007-02-19 13:05:00,96.837,96.853,96.812,96.833,999200003.0
2007-02-19 13:10:00,96.857,96.869,96.829,96.853,1092299996.0
2007-02-19 13:15:00,96.858,96.88,96.831,96.866,1218200002.0
2007-02-19 13:20:00,96.861,96.893,96.851,96.867,1128900000.0
2007-02-19 13:25:00,96.883,96.896,96.857,96.879,1162600002.0
2007-02-19 13:30:00,96.887,96.919,96.871,96.898,1320100000.0
2007-02-19 13:35:00,96.922,96.932,96.885,96.903,1033799995.0
2007-02-19 13:40:00,96.921,96.926,96.889,96.908,1027999996.0
2007-02-19 13:45:00,96.907,96.941,96.895,96.916,1266999992.0
2007-02-19 13:50:00,96.919,96.941,96.906,96.937,1271699997.0
2007-02-19 13:55:00,96.926,96.938,96.894,96.914,1058399993.0
2007-02-19 14:00:00,96.916,96.922,96.853,96.871,998300003.0
2007-02-19 14:05:00,96.881,96.889,96.849,96.861,991600002.0
2007-02-19 14:10:00,96.878,96.89,96.848,96.856,794799996.0
2007-02-19 14:15:00,96.849,96.875,96.785,96.808,1060099994.0
2007-02-19 14:20:00,96.804,96.83,96.784,96.824,1061999994.0
2007-02-19 14:25:00,96.781,96.835,96.767,96.795,1031099993.0
2007-02-19 14:30:00,96.778,96.817,96.731,96.8,1090399993.0
2007-02-19 14:35:00,96.802,96.828,96.779,96.804,1051299993.0
2007-02-19 14:40:00,96.815,96.837,96.784,96.796,1002899995.0
2007-02-19 14:45:00,96.787,96.829,96.782,96.79,1172100000.0
2007-02-19 14:50:00,96.799,96.833,96.79,96.805,1316799989.0
2007-02-19 14:55:00,96.832,96.838,96.728,96.775,1292999999.0
2007-02-19 15:00:00,96.808,96.814,96.773,96.811,870699997.0
2007-02-19 15:05:00,96.778,96.805,96.764,96.79,664400000.0
2007-02-19 15:10:00,96.777,96.817,96.77,96.817,781799997.0
2007-02-19 15:15:00,96.792,96.823,96.783,96.785,1427899995.0
2007-02-19 15:20:00,96.794,96.831,96.754,96.825,1027899999.0
2007-02-19 15:25:00,96.82,96.837,96.797,96.813,1188899998.0
2007-02-19 15:30:00,96.824,96.845,96.804,96.836,995499995.0
2007-02-19 15:35:00,96.819,96.86,96.816,96.839,830999997.0
2007-02-19 15:40:00,96.852,96.88,96.835,96.873,806899998.0
2007-02-19 15:45:00,96.869,96.919,96.853,96.908,891199994.0
2007-02-19 15:50:00,96.901,96.91,96.865,96.906,1168700004.0
2007-02-19 15:55:00,96.892,96.92,96.875,96.908,1269699996.0
2007-02-19 16:00:00,96.88,96.916,96.88,96.884,1221300000.0
2007-02-19 16:05:00,96.9,96.9,96.849,96.868,750899993.0
2007-02-19 16:10:00,96.858,96.9,96.842,96.879,887399997.0
2007-02-19 16:15:00,96.883,96.898,96.84,96.87,1104399993.0
2007-02-19 16:20:00,96.859,96.906,96.859,96.878,1178799995.0
2007-02-19 16:25:00,96.886,96.886,96.83,96.859,1113299995.0
2007-02-19 16:30:00,96.868,96.885,96.841,96.841,1138199993.0
2007-02-19 16:35:00,96.856,96.894,96.855,96.862,1170999997.0
2007-02-19 16:40:00,96.856,96.875,96.821,96.85,1218300007.0
2007-02-19 16:45:00,96.838,96.854,96.808,96.828,1084499999.0
2007-02-19 16:50:00,96.822,96.844,96.802,96.814,977899995.0
2007-02-19 16:55:00,96.835,96.86,96.817,96.835,997800000.0
2007-02-19 17:00:00,96.846,96.875,96.825,96.832,882099996.0
2007-02-19 17:05:00,96.854,96.891,96.848,96.877,1207899998.0
2007-02-19 17:10:00,96.86,96.887,96.845,96.885,1313899999.0
2007-02-19 17:15:00,96.874,96.887,96.843,96.88,1250400006.0
2007-02-19 17:20:00,96.868,96.902,96.863,96.887,852699990.0
2007-02-19 17:25:00,96.871,96.911,96.871,96.891,944799992.0
2007-02-19 17:30:00,96.903,96.921,96.873,96.905,1280499998.0
2007-02-19 17:35:00,96.898,96.917,96.87,96.893,1081000004.0
2007-02-19 17:40:00,96.883,96.886,96.85,96.872,925699998.0
2007-02-19 17:45:00,96.879,96.905,96.864,96.89,1038600000.0
2007-02-19 17:50:00,96.899,96.924,96.868,96.889,1109400001.0
2007-02-19 17:55:00,96.916,97.011,96.89,96.993,1052099989.0
2007-02-19 18:00:00,97.003,97.021,96.96,96.97,7552099997.0
2007-02-19 18:05:00,96.96,97.02,96.96,97.01,8935000005.0
2007-02-19 18:10:00,96.959,97.03,96.934,97.02,6839099988.0
2007-02-19 18:15:00,97.03,97.03,96.974,96.988,5949899973.0
2007-02-19 18:20:00,96.981,97.032,96.969,96.997,6742599996.0
2007-02-19 18:25:00,96.979,97.016,96.968,96.997,7839799979.0
2007-02-19 18:30:00,97.008,97.05,96.986,97.002,8305499991.0
2007-02-19 18:35:00,97.016,97.018,96.918,96.948,5670400018.0
2007-02-19 18:40:00,96.954,96.966,96.917,96.929,5427000006.0
2007-02-19 18:45:00,96.933,96.984,96.928,96.976,2609999991.0
2007-02-19 18:50:00,96.949,96.978,96.938,96.969,6654099969.0
2007-02-19 18:55:00,96.955,96.972,96.929,96.94,4753599989.0
2007-02-19 19:00:00,96.942,96.978,96.932,96.951,2114299988.0
2007-02-19 19:05:00,96.953,97.017,96.947,97.01,5924299996.0
2007-02-19 19:10:00,97.007,97.035,96.986,97.035,1570499999.0
2007-02-19 19:15:00,97.032,97.032,96.982,97.02,4184999977.0
2007-02-19 19:20:00,97.006,97.035,96.973,97.018,4476199995.0
2007-02-19 19:25:00,97.008,97.04,96.997,97.015,5734900010.0
2007-02-19 19:30:00,97.042,97.065,97.013,97.044,4853299985.0
2007-02-19 19:35:00,97.036,97.085,97.018,97.071,3402900003.0
2007-02-19 19:40:00,97.071,97.082,97.039,97.06,4218099977.0
2007-02-19 19:45:00,97.03,97.07,97.026,97.04,2952699977.0
2007-02-19 19:50:00,97.035,97.068,97.025,97.048,2754999997.0
2007-02-19 19:55:00,97.049,97.074,97.028,97.065,3177799991.0
2007-02-19 20:00:00,97.063,97.107,97.042,97.107,2513800001.0
2007-02-19 20:05:00,97.109,97.119,97.038,97.07,2576699994.0
2007-02-19 20:10:00,97.09,97.095,97.032,97.072,4824900005.0
2007-02-19 20:15:00,97.051,97.069,97.03,97.062,4124699987.0
2007-02-19 20:20:00,97.054,97.069,97.003,97.031,3896999990.0
2007-02-19 20:25:00,96.995,97.051,96.988,96.998,6046399994.0
2007-02-19 20:30:00,97.01,97.05,97.01,97.042,6542099992.0
2007-02-19 20:35:00,97.033,97.054,97.014,97.021,4511799977.0
2007-02-19 20:40:00,97.032,97.045,97.003,97.015,5299299971.0
2007-02-19 20:45:00,97.015,97.043,96.98,97.009,5016599983.0
2007-02-19 20:50:00,97.023,97.058,96.997,97.039,4453899993.0
2007-02-19 20:55:00,97.053,97.072,97.014,97.059,5357199993.0
2007-02-19 21:00:00,97.062,97.074,97.019,97.019,3885299974.0
2007-02-19 21:05:00,97.022,97.06,97.006,97.011,2675100000.0
2007-02-19 21:10:00,97.023,97.046,96.977,97.009,3124499991.0
2007-02-19 21:15:00,96.995,97.036,96.972,97.01,5192999972.0
2007-02-19 21:20:00,97.003,97.022,96.946,96.959,6983099981.0
2007-02-19 21:25:00,96.967,97.004,96.948,96.972,3189599983.0
2007-02-19 21:30:00,96.989,97.0,96.947,96.947,2927300005.0
2007-02-19 21:35:00,96.966,96.991,96.949,96.981,1706999988.0
2007-02-19 21:40:00,96.993,97.007,96.956,96.985,3583100001.0
2007-02-19 21:45:00,96.981,97.008,96.947,96.979,3106299997.0
2007-02-19 21:50:00,96.977,97.005,96.952,96.98,1597400000.0
2007-02-19 21:55:00,96.995,97.015,96.959,97.002,1632499998.0
2007-02-19 22:00:00,97.003,97.011,96.961,97.001,3363299988.0
2007-02-19 22:05:00,96.965,97.017,96.947,97.01,1256800002.0
2007-02-19 22:10:00,96.992,97.02,96.943,96.968,1632500001.0
2007-02-19 22:15:00,96.985,97.015,96.958,96.981,1886600014.0
2007-02-19 22:20:00,96.991,97.011,96.949,96.974,1204500002.0
2007-02-19 22:25:00,96.998,97.03,96.972,96.978,1572099992.0
2007-02-19 22:30:00,97.0,97.036,96.977,97.019,2022499985.0
2007-02-19 22:35:00,97.017,97.051,96.992,97.0,1531900000.0
2007-02-19 22:40:00,97.0,97.03,96.983,96.993,1760500006.0
2007-02-19 22:45:00,96.998,97.018,96.962,96.997,2514100007.0
2007-02-19 22:50:00,96.992,96.995,96.938,96.956,1812399999.0
2007-02-19 22:55:00,96.95,96.957,96.886,96.932,1681300005.0
2007-02-19 23:00:00,96.954,96.977,96.909,96.967,767199995.0
2007-02-19 23:05:00,96.968,96.972,96.909,96.955,887399991.0
2007-02-19 23:10:00,96.952,96.978,96.921,96.935,1021000001.0
2007-02-19 23:15:00,96.938,96.962,96.916,96.945,1416899992.0
2007-02-19 23:20:00,96.929,96.973,96.928,96.944,1134799999.0
2007-02-19 23:25:00,96.964,96.975,96.934,96.964,734099998.0
2007-02-19 23:30:00,96.949,96.966,96.926,96.962,937999996.0
2007-02-19 23:35:00,96.948,96.973,96.922,96.944,1064900003.0
2007-02-19 23:40:00,96.954,96.956,96.896,96.929,1331199996.0
2007-02-19 23:45:00,96.918,96.958,96.912,96.958,1092099996.0
2007-02-19 23:50:00,96.95,96.979,96.92,96.966,988299997.0
2007-02-19 23:55:00,96.968,96.975,96.909,96.975,902899999.0
2007-02-20 00:00:00,96.955,96.975,96.902,96.971,878000000.0
2007-02-20 00:05:00,96.968,97.005,96.937,96.968,1316799999.0
2007-02-20 00:10:00,96.991,97.079,96.989,97.056,738299999.0
2007-02-20 00:15:00,97.036,97.071,97.023,97.054,698599998.0
2007-02-20 00:20:00,97.026,97.082,97.007,97.056,1209999990.0
2007-02-20 00:25:00,97.065,97.073,97.011,97.037,1131300001.0
2007-02-20 00:30:00,97.007,97.027,96.982,97.014,1002199994.0
2007-02-20 00:35:00,97.018,97.035,96.987,96.991,1097099994.0
2007-02-20 00:40:00,96.998,97.064,96.987,96.99,882900004.0
2007-02-20 00:45:00,96.997,97.045,96.992,97.03,1147299996.0
2007-02-20 00:50:00,97.029,97.042,96.99,97.01,1056599993.0
2007-02-20 00:55:00,97.016,97.022,96.95,97.007,1105199995.0
2007-02-20 01:00:00,96.966,97.028,96.966,96.99,1087000003.0
2007-02-20 01:05:00,96.978,97.053,96.962,97.034,912899992.0
2007-02-20 01:10:00,97.038,97.05,97.001,97.04,1011199998.0
2007-02-20 01:15:00,97.048,97.064,97.019,97.06,1109900002.0
2007-02-20 01:20:00,97.057,97.068,97.0,97.042,926499993.0
2007-02-20 01:25:00,97.044,97.07,97.028,97.055,1227399996.0
2007-02-20 01:30:00,97.061,97.061,96.991,97.012,1355500009.0
2007-02-20 01:35:00,97.01,97.05,96.994,97.018,871999992.0
2007-02-20 01:40:00,97.027,97.03,96.982,97.021,932499993.0
2007-02-20 01:45:00,96.986,97.024,96.97,97.0,1246599994.0
2007-02-20 01:50:00,96.939,97.028,96.939,97.015,1411499997.0
2007-02-20 01:55:00,97.008,97.033,96.986,97.018,1574800000.0
2007-02-20 02:00:00,97.008,97.041,97.007,97.024,960499998.0
2007-02-20 02:05:00,97.026,97.026,96.95,97.012,1223900002.0
2007-02-20 02:10:00,97.0,97.038,96.985,97.014,1040300002.0
2007-02-20 02:15:00,97.01,97.029,96.974,97.007,1253199991.0
2007-02-20 02:20:00,96.994,97.044,96.994,97.011,1028200011.0
2007-02-20 02:25:00,97.033,97.047,97.008,97.022,1126799994.0
2007-02-20 02:30:00,96.975,97.028,96.97,96.99,1061299990.0
2007-02-20 02:35:00,96.978,97.023,96.973,97.005,1223399999.0
2007-02-20 02:40:00,96.994,97.026,96.98,97.026,1435099993.0
2007-02-20 02:45:00,97.016,97.02,96.98,96.997,935199998.0
2007-02-20 02:50:00,96.998,97.009,96.969,97.008,920499995.0
2007-02-20 02:55:00,96.989,97.031,96.978,97.008,1262799997.0
2007-02-20 03:00:00,97.008,97.054,96.956,96.995,1355100007.0
2007-02-20 03:05:00,96.984,96.997,96.946,96.956,1008699995.0
2007-02-20 03:10:00,96.934,96.989,96.928,96.977,1362200001.0
2007-02-20 03:15:00,96.988,97.039,96.963,97.02,771100000.0
2007-02-20 03:20:00,97.037,97.061,96.994,97.033,1114499996.0
2007-02-20 03:25:00,97.058,97.145,97.039,97.107,1133199993.0
2007-02-20 03:30:00,97.101,97.107,97.026,97.039,1116300004.0
2007-02-20 03:35:00,97.036,97.061,96.982,96.982,1050599995.0
2007-02-20 03:40:00,97.014,97.052,96.99,97.052,1055199995.0
2007-02-20 03:45:00,97.034,97.047,96.999,97.034,1259000011.0
2007-02-20 03:50:00,97.057,97.076,97.04,97.048,1175099997.0
2007-02-20 03:55:00,97.048,97.085,97.044,97.081,762299998.0
2007-02-20 04:00:00,97.05,97.102,97.05,97.081,1177999997.0
2007-02-20 04:05:00,97.064,97.14,97.044,97.093,1053199992.0
2007-02-20 04:10:00,97.115,97.145,97.101,97.119,1206199997.0
2007-02-20 04:15:00,97.134,97.167,97.116,97.153,974899991.0
2007-02-20 04:20:00,97.116,97.157,97.081,97.094,1104299997.0
2007-02-20 04:25:00,97.096,97.096,97.062,97.066,942999998.0
2007-02-20 04:30:00,97.087,97.113,97.068,97.091,1247200007.0
2007-02-20 04:35:00,97.071,97.119,97.057,97.075,1299099996.0
2007-02-20 04:40:00,97.087,97.091,97.048,97.052,1133999997.0
2007-02-20 04:45:00,97.055,97.067,96.992,97.002,1153800000.0
2007-02-20 04:50:00,96.988,97.038,96.976,96.988,782199997.0
2007-02-20 04:55:00,97.005,97.007,96.94,96.94,1013000008.0
2007-02-20 05:00:00,96.941,96.976,96.925,96.956,1038999992.0
2007-02-20 05:05:00,96.951,97.005,96.935,96.975,1127999994.0
2007-02-20 05:10:00,97.0,97.015,96.968,96.976,1001799993.0
2007-02-20 05:15:00,96.976,96.988,96.945,96.966,867599994.0
2007-02-20 05:20:00,96.974,96.977,96.923,96.938,738000001.0
2007-02-20 05:25:00,96.961,96.977,96.919,96.961,924399994.0
2007-02-20 05:30:00,96.953,96.995,96.931,96.979,1179000000.0
2007-02-20 05:35:00,96.985,96.993,96.955,96.959,959500001.0
2007-02-20 05:40:00,96.953,96.982,96.941,96.948,889499993.0
2007-02-20 05:45:00,96.954,96.993,96.914,96.984,897399998.0
2007-02-20 05:50:00,96.971,96.992,96.961,96.977,1053700001.0
2007-02-20 05:55:00,96.961,97.029,96.941,97.005,974600002.0
2007-02-20 06:00:00,97.001,97.112,96.995,97.096,1059800001.0
2007-02-20 06:05:00,97.108,97.108,97.056,97.077,1118399996.0
2007-02-20 06:10:00,97.05,97.079,97.032,97.063,1077899986.0
2007-02-20 06:15:00,97.042,97.073,97.034,97.046,756000001.0
2007-02-20 06:20:00,97.057,97.068,97.027,97.055,1271499999.0
2007-02-20 06:25:00,97.04,97.096,97.019,97.077,980099991.0
2007-02-20 06:30:00,97.072,97.097,97.054,97.062,794900001.0
2007-02-20 06:35:00,97.083,97.091,97.045,97.086,785900002.0
2007-02-20 06:40:00,97.072,97.116,97.062,97.1,1114200001.0
2007-02-20 06:45:00,97.083,97.114,97.072,97.1,1102100002.0
2007-02-20 06:50:00,97.087,97.118,97.058,97.102,1216599989.0
2007-02-20 06:55:00,97.098,97.12,97.074,97.097,1195999999.0
2007-02-20 07:00:00,97.104,97.107,97.06,97.097,930699993.0
2007-02-20 07:05:00,97.095,97.103,97.065,97.102,863000007.0
2007-02-20 07:10:00,97.113,97.122,97.078,97.078,967799997.0
2007-02-20 07:15:00,97.095,97.115,97.068,97.085,1271400005.0
2007-02-20 07:20:00,97.088,97.119,97.076,97.086,1067400002.0
2007-02-20 07:25:00,97.092,97.111,97.073,97.078,985100000.0
2007-02-20 07:30:00,97.084,97.152,97.084,97.128,916899997.0
2007-02-20 07:35:00,97.134,97.169,97.112,97.151,1060999989.0
2007-02-20 07:40:00,97.161,97.194,97.145,97.17,1337799989.0
2007-02-20 07:45:00,97.159,97.204,97.146,97.154,808399998.0
2007-02-20 07:50:00,97.135,97.173,97.119,97.136,1108700003.0
2007-02-20 07:55:00,97.156,97.158,97.114,97.137,849699992.0
2007-02-20 08:00:00,97.123,97.155,97.106,97.148,1214499990.0
2007-02-20 08:05:00,97.141,97.152,97.1,97.126,1171000003.0
2007-02-20 08:10:00,97.128,97.137,97.09,97.11,1172400005.0
2007-02-20 08:15:00,97.128,97.151,97.086,97.119,911699996.0
2007-02-20 08:20:00,97.129,97.152,97.1,97.147,915400000.0
2007-02-20 08:25:00,97.14,97.149,97.098,97.124,1101900007.0
2007-02-20 08:30:00,97.143,97.152,97.109,97.134,925000003.0
2007-02-20 08:35:00,97.136,97.157,97.12,97.15,1262400001.0
2007-02-20 08:40:00,97.139,97.169,97.126,97.13,1126099999.0
2007-02-20 08:45:00,97.164,97.242,97.155,97.207,1184299999.0
2007-02-20 08:50:00,97.218,97.247,97.179,97.222,1383599994.0
2007-02-20 08:55:00,97.231,97.278,97.213,97.271,1008299994.0
2007-02-20 09:00:00,97.277,97.282,97.182,97.222,1194699992.0
2007-02-20 09:05:00,97.229,97.259,97.209,97.24,1108200001.0
2007-02-20 09:10:00,97.243,97.259,97.205,97.21,1085699994.0
2007-02-20 09:15:00,97.222,97.258,97.204,97.235,1119699991.0
2007-02-20 09:20:00,97.219,97.253,97.205,97.21,1361999995.0
2007-02-20 09:25:00,97.206,97.231,97.168,97.226,1137799986.0
2007-02-20 09:30:00,97.221,97.221,97.167,97.167,1131399998.0
2007-02-20 09:35:00,97.169,97.213,97.164,97.213,1205199995.0
2007-02-20 09:40:00,97.202,97.228,97.177,97.179,943600006.0
2007-02-20 09:45:00,97.201,97.214,97.144,97.152,1044000002.0
2007-02-20 09:50:00,97.148,97.186,97.128,97.183,1255500004.0
2007-02-20 09:55:00,97.181,97.191,97.145,97.147,1320800003.0
2007-02-20 10:00:00,97.151,97.19,97.128,97.154,1173199999.0
2007-02-20 10:05:00,97.15,97.16,97.118,97.146,961700001.0
2007-02-20 10:10:00,97.101,97.134,97.06,97.106,1037600002.0
2007-02-20 10:15:00,97.121,97.121,97.023,97.075,1203399996.0
2007-02-20 10:20:00,97.061,97.108,96.984,97.02,1440199992.0
2007-02-20 10:25:00,96.998,97.044,96.955,96.966,968600003.0
2007-02-20 10:30:00,96.972,97.001,96.917,96.951,986599990.0
2007-02-20 10:35:00,96.923,96.955,96.906,96.913,1062300000.0
2007-02-20 10:40:00,96.896,96.982,96.896,96.969,1076099994.0
2007-02-20 10:45:00,96.978,96.978,96.937,96.937,1292299996.0
2007-02-20 10:50:00,96.954,96.993,96.93,96.986,1118799999.0
2007-02-20 10:55:00,96.972,97.025,96.961,96.998,1355999991.0
2007-02-20 11:00:00,96.995,97.01,96.962,96.994,1169900004.0
2007-02-20 11:05:00,96.978,97.009,96.955,96.96,1210700001.0
2007-02-20 11:10:00,96.983,97.006,96.951,96.983,1341199992.0
2007-02-20 11:15:00,96.977,97.025,96.977,97.012,1350299990.0
2007-02-20 11:20:00,97.008,97.05,97.006,97.025,1492200013.0
2007-02-20 11:25:00,97.043,97.049,97.001,97.027,1105599989.0
2007-02-20 11:30:00,97.021,97.056,97.002,97.035,1356499989.0
2007-02-20 11:35:00,97.013,97.075,97.008,97.061,1049400000.0
2007-02-20 11:40:00,97.067,97.082,97.032,97.055,1631199992.0
2007-02-20 11:45:00,97.038,97.073,97.021,97.031,1273099999.0
2007-02-20 11:50:00,97.033,97.054,97.013,97.014,1030099998.0
2007-02-20 11:55:00,97.009,97.033,96.982,96.991,1016500000.0
2007-02-20 12:00:00,96.982,97.03,96.973,97.018,1139399997.0
2007-02-20 12:05:00,97.019,97.027,96.963,96.986,1146100004.0
2007-02-20 12:10:00,96.966,96.99,96.949,96.971,1345799987.0
2007-02-20 12:15:00,96.966,96.985,96.941,96.974,1032899983.0
2007-02-20 12:20:00,96.977,97.076,96.966,97.063,1060299998.0
2007-02-20 12:25:00,97.063,97.095,97.044,97.077,1029799990.0
2007-02-20 12:30:00,97.053,97.094,97.045,97.068,1125699992.0
2007-02-20 12:35:00,97.095,97.107,97.07,97.093,1285299999.0
2007-02-20 12:40:00,97.1,97.133,97.086,97.108,1150299995.0
2007-02-20 12:45:00,97.115,97.171,97.1,97.171,1548499996.0
2007-02-20 12:50:00,97.164,97.193,97.05,97.083,1256999999.0
2007-02-20 12:55:00,97.086,97.12,97.067,97.073,828599998.0
2007-02-20 13:00:00,97.084,97.104,97.047,97.08,1358399995.0
2007-02-20 13:05:00,97.069,97.105,97.039,97.05,1314599993.0
2007-02-20 13:10:00,97.051,97.072,97.023,97.041,1150799992.0
2007-02-20 13:15:00,97.032,97.062,96.991,97.035,1142699999.0
2007-02-20 13:20:00,97.052,97.074,97.042,97.049,995599997.0
2007-02-20 13:25:00,97.048,97.054,97.002,97.051,1025199995.0
2007-02-20 13:30:00,97.031,97.059,97.01,97.03,1165699998.0
2007-02-20 13:35:00,97.016,97.056,96.984,97.034,1343199994.0
2007-02-20 13:40:00,97.028,97.108,97.024,97.105,1299299997.0
2007-02-20 13:45:00,97.106,97.133,97.075,97.084,1122199995.0
2007-02-20 13:50:00,97.072,97.105,97.054,97.096,1532999989.0
2007-02-20 13:55:00,97.084,97.109,97.059,97.092,973699997.0
2007-02-20 14:00:00,97.125,97.125,97.064,97.075,1214200002.0
2007-02-20 14:05:00,97.085,97.132,97.074,97.127,1058699995.0
2007-02-20 14:10:00,97.102,97.122,97.071,97.106,856599996.0
2007-02-20 14:15:00,97.099,97.116,97.073,97.073,1053500000.0
2007-02-20 14:20:00,97.074,97.089,97.046,97.075,1150699999.0
2007-02-20 14:25:00,97.074,97.102,97.042,97.076,1096800008.0
2007-02-20 14:30:00,97.078,97.092,97.022,97.062,1227299999.0
2007-02-20 14:35:00,97.082,97.086,97.044,97.055,1279499991.0
2007-02-20 14:40:00,97.059,97.075,97.032,97.06,939199991.0
2007-02-20 14:45:00,97.034,97.069,97.026,97.03,1083399996.0
2007-02-20 14:50:00,97.054,97.076,97.025,97.054,1282200003.0
2007-02-20 14:55:00,97.068,97.086,97.034,97.082,1146499992.0
2007-02-20 15:00:00,97.087,97.11,97.063,97.11,855200005.0
2007-02-20 15:05:00,97.093,97.133,97.083,97.113,1166400002.0
2007-02-20 15:10:00,97.131,97.168,97.115,97.158,995599998.0
2007-02-20 15:15:00,97.165,97.183,97.143,97.161,1531600002.0
2007-02-20 15:20:00,97.165,97.18,97.107,97.148,1103699991.0
2007-02-20 15:25:00,97.142,97.187,97.138,97.166,1136199991.0
2007-02-20 15:30:00,97.209,97.219,97.152,97.16,1306999995.0
2007-02-20 15:35:00,97.173,97.19,97.148,97.166,1037200005.0
2007-02-20 15:40:00,97.169,97.186,97.139,97.165,938600003.0
2007-02-20 15:45:00,97.171,97.197,97.155,97.16,1145700005.0
2007-02-20 15:50:00,97.155,97.182,97.133,97.133,1148600008.0
2007-02-20 15:55:00,97.163,97.177,97.117,97.145,883199988.0
2007-02-20 16:00:00,97.116,97.19,97.116,97.175,1295099991.0
2007-02-20 16:05:00,97.171,97.183,97.133,97.147,789400000.0
2007-02-20 16:10:00,97.134,97.174,97.112,97.158,1098200001.0
2007-02-20 16:15:00,97.154,97.184,97.127,97.177,1246500008.0
2007-02-20 16:20:00,97.183,97.186,97.136,97.159,971800000.0
2007-02-20 16:25:00,97.152,97.173,97.124,97.124,1062699995.0
2007-02-20 16:30:00,97.128,97.16,97.114,97.114,1067099987.0
2007-02-20 16:35:00,97.125,97.152,97.111,97.14,1286899998.0
2007-02-20 16:40:00,97.136,97.157,97.104,97.141,1165100004.0
2007-02-20 16:45:00,97.152,97.185,97.126,97.16,1132099999.0
2007-02-20 16:50:00,97.169,97.182,97.132,97.145,1443299994.0
2007-02-20 16:55:00,97.153,97.2,97.15,97.178,1016500004.0
2007-02-20 17:00:00,97.182,97.196,97.15,97.171,1103200006.0
2007-02-20 17:05:00,97.172,97.173,97.137,97.137,1243900008.0
2007-02-20 17:10:00,97.146,97.187,97.129,97.177,984499988.0
2007-02-20 17:15:00,97.171,97.242,97.171,97.221,999400005.0
2007-02-20 17:20:00,97.238,97.238,97.191,97.219,860499990.0
2007-02-20 17:25:00,97.21,97.211,97.149,97.162,1106999996.0
2007-02-20 17:30:00,97.171,97.178,97.132,97.151,1334399990.0
2007-02-20 17:35:00,97.173,97.191,97.15,97.171,1013999993.0
2007-02-20 17:40:00,97.178,97.194,97.148,97.176,1158100001.0
2007-02-20 17:45:00,97.168,97.204,97.153,97.169,954599996.0
2007-02-20 17:50:00,97.18,97.205,97.131,97.156,1421799995.0
2007-02-20 17:55:00,97.166,97.19,97.148,97.165,963500000.0
2007-02-20 18:00:00,97.166,97.184,97.05,97.08,8648499973.0
2007-02-20 18:05:00,97.05,97.163,97.05,97.144,10599499995.0
2007-02-20 18:10:00,97.153,97.17,97.09,97.09,6621299984.0
2007-02-20 18:15:00,97.1,97.139,97.06,97.098,6702299969.0
2007-02-20 18:20:00,97.098,97.133,97.06,97.08,6991499995.0
2007-02-20 18:25:00,97.102,97.131,97.058,97.067,7546799987.0
2007-02-20 18:30:00,97.067,97.103,97.032,97.083,8180499961.0
2007-02-20 18:35:00,97.108,97.146,97.084,97.107,6034299960.0
2007-02-20 18:40:00,97.133,97.143,97.078,97.078,5613399990.0
2007-02-20 18:45:00,97.098,97.109,97.023,97.029,3138799996.0
2007-02-20 18:50:00,97.019,97.072,97.012,97.033,6697099994.0
2007-02-20 18:55:00,97.049,97.078,97.029,97.051,4825199990.0
2007-02-20 19:00:00,97.062,97.087,97.039,97.073,2154699996.0
2007-02-20 19:05:00,97.075,97.116,97.057,97.098,5590099965.0
2007-02-20 19:10:00,97.105,97.12,97.071,97.097,1642199991.0
2007-02-20 19:15:00,97.09,97.109,97.062,97.095,4059599991.0
2007-02-20 19:20:00,97.106,97.112,97.055,97.091,4511099985.0
2007-02-20 19:25:00,97.089,97.093,97.049,97.092,4000999998.0
2007-02-20 19:30:00,97.087,97.101,97.059,97.067,4385899992.0
2007-02-20 19:35:00,97.085,97.112,97.051,97.074,3399799993.0
2007-02-20 19:40:00,97.069,97.119,97.068,97.096,3913299980.0
2007-02-20 19:45:00,97.082,97.106,97.064,97.086,3332499982.0
2007-02-20 19:50:00,97.075,97.138,97.071,97.11,3067900000.0
2007-02-20 19:55:00,97.096,97.149,97.075,97.116,3014799988.0
2007-02-20 20:00:00,97.122,97.148,97.096,97.14,2313199988.0
2007-02-20 20:05:00,97.14,97.15,97.088,97.11,2575299984.0
2007-02-20 20:10:00,97.13,97.138,97.094,97.107,5091099984.0
2007-02-20 20:15:00,97.105,97.127,97.086,97.096,4490099988.0
2007-02-20 20:20:00,97.097,97.123,97.081,97.098,4063599986.0
2007-02-20 20:25:00,97.107,97.135,97.05,97.06,5450799988.0
2007-02-20 20:30:00,97.05,97.119,97.05,97.093,5857999984.0
2007-02-20 20:35:00,97.093,97.125,97.085,97.113,4240899996.0
2007-02-20 20:40:00,97.111,97.121,97.078,97.113,5311999987.0
2007-02-20 20:45:00,97.112,97.125,97.081,97.103,4776699985.0
2007-02-20 20:50:00,97.1,97.1,97.036,97.042,4239399982.0
2007-02-20 20:55:00,97.051,97.073,97.01,97.038,7609900011.0
2007-02-20 21:00:00,97.035,97.048,97.003,97.03,6005099990.0
2007-02-20 21:05:00,97.01,97.06,97.001,97.002,2181299999.0
2007-02-20 21:10:00,97.043,97.056,97.006,97.016,3411199983.0
2007-02-20 21:15:00,97.025,97.039,96.942,96.993,4597099978.0
2007-02-20 21:20:00,97.027,97.058,96.991,97.057,6700399986.0
2007-02-20 21:25:00,97.034,97.068,97.028,97.044,2914799989.0
2007-02-20 21:30:00,97.065,97.07,97.005,97.05,2731899992.0
2007-02-20 21:35:00,97.059,97.059,97.007,97.042,1541899993.0
2007-02-20 21:40:00,97.022,97.041,96.965,97.0,3523499988.0
2007-02-20 21:45:00,96.981,97.018,96.969,97.004,3287899985.0
2007-02-20 21:50:00,96.969,97.001,96.96,96.992,1683599997.0
2007-02-20 21:55:00,96.989,97.022,96.956,96.962,1839800003.0
2007-02-20 22:00:00,96.989,97.028,96.967,97.012,3917899996.0
2007-02-20 22:05:00,96.997,97.023,96.988,97.019,1112199996.0
2007-02-20 22:10:00,97.024,97.046,96.997,97.012,1819500008.0
2007-02-20 22:15:00,96.996,97.055,96.984,97.011,1711399990.0
2007-02-20 22:20:00,97.008,97.052,97.0,97.046,1099599996.0
2007-02-20 22:25:00,97.03,97.062,97.002,97.027,1922199995.0
2007-02-20 22:30:00,97.034,97.038,97.002,97.009,2028500008.0
2007-02-20 22:35:00,97.018,97.03,96.963,97.023,1492399996.0
2007-02-20 22:40:00,97.025,97.028,96.967,96.998,1607399995.0
2007-02-20 22:45:00,96.992,97.046,96.971,97.026,2251599978.0
2007-02-20 22:50:00,97.029,97.044,96.991,97.017,1537699987.0
2007-02-20 22:55:00,97.02,97.037,96.945,96.988,1556700008.0
2007-02-20 23:00:00,97.014,97.038,96.978,96.984,911999994.0
2007-02-20 23:05:00,96.993,97.033,96.978,96.997,1212199993.0
2007-02-20 23:10:00,97.013,97.025,96.979,97.003,1108800002.0
2007-02-20 23:15:00,97.03,97.033,96.985,97.002,1304400001.0
2007-02-20 23:20:00,97.011,97.047,97.006,97.019,1141600002.0
2007-02-20 23:25:00,97.041,97.054,97.009,97.028,607700006.0
2007-02-20 23:30:00,97.02,97.042,96.992,97.037,1040699989.0
2007-02-20 23:35:00,97.022,97.05,96.995,97.024,905200000.0
2007-02-20 23:40:00,97.012,97.05,97.006,97.05,1311399997.0
2007-02-20 23:45:00,97.009,97.065,97.005,97.053,665499995.0
2007-02-20 23:50:00,97.047,97.076,97.027,97.053,1042499999.0
2007-02-20 23:55:00,97.051,97.083,97.022,97.036,756800000.0
2007-02-21 00:00:00,97.015,97.048,97.0,97.048,1169599993.0
2007-02-21 00:05:00,97.055,97.075,97.027,97.032,1163499995.0
2007-02-21 00:10:00,97.069,97.072,97.011,97.018,651699997.0
2007-02-21 00:15:00,97.03,97.03,96.977,97.02,1093699998.0
2007-02-21 00:20:00,97.0,97.022,96.973,97.003,941499997.0
2007-02-21 00:25:00,97.022,97.031,96.976,97.031,956500004.0
2007-02-21 00:30:00,97.007,97.028,96.988,97.018,952199997.0
2007-02-21 00:35:00,97.03,97.046,97.011,97.015,1132099992.0
2007-02-21 00:40:00,97.024,97.045,96.989,97.013,1285200007.0
2007-02-21 00:45:00,97.017,97.042,96.996,97.027,1168900002.0
2007-02-21 00:50:00,97.017,97.064,96.997,97.029,945000000.0
2007-02-21 00:55:00,97.05,97.076,97.01,97.044,1248099991.0
2007-02-21 01:00:00,97.034,97.068,97.015,97.017,1035399990.0
2007-02-21 01:05:00,97.03,97.046,97.001,97.046,771100006.0
2007-02-21 01:10:00,97.029,97.056,96.999,97.023,982500002.0
2007-02-21 01:15:00,97.03,97.067,97.02,97.034,786499989.0
2007-02-21 01:20:00,97.026,97.06,97.009,97.042,765100001.0
2007-02-21 01:25:00,97.04,97.092,97.033,97.08,1066199997.0
2007-02-21 01:30:00,97.094,97.128,97.078,97.1,1172800002.0
2007-02-21 01:35:00,97.086,97.153,97.085,97.14,1088100002.0
2007-02-21 01:40:00,97.137,97.155,97.109,97.137,1231400004.0
2007-02-21 01:45:00,97.138,97.152,97.081,97.097,1022199998.0
2007-02-21 01:50:00,97.093,97.129,97.072,97.085,1295600008.0
2007-02-21 01:55:00,97.121,97.125,97.076,97.092,1491999996.0
2007-02-21 02:00:00,97.082,97.101,97.043,97.064,1187699994.0
2007-02-21 02:05:00,97.082,97.097,97.034,97.083,974399998.0
2007-02-21 02:10:00,97.083,97.136,97.068,97.118,1039099997.0
2007-02-21 02:15:00,97.109,97.145,97.097,97.14,986699990.0
2007-02-21 02:20:00,97.135,97.137,97.089,97.107,1007100008.0
2007-02-21 02:25:00,97.127,97.17,97.096,97.144,1093900003.0
2007-02-21 02:30:00,97.107,97.16,97.107,97.139,769599997.0
2007-02-21 02:35:00,97.155,97.23,97.137,97.193,1247899993.0
2007-02-21 02:40:00,97.22,97.251,97.198,97.223,1337999992.0
2007-02-21 02:45:00,97.231,97.284,97.215,97.255,1188099995.0
2007-02-21 02:50:00,97.245,97.295,97.212,97.29,1309599986.0
2007-02-21 02:55:00,97.283,97.312,97.267,97.293,1546300001.0
2007-02-21 03:00:00,97.324,97.402,97.309,97.357,869900002.0
2007-02-21 03:05:00,97.329,97.343,97.287,97.317,1059099997.0
2007-02-21 03:10:00,97.296,97.338,97.288,97.317,1253999999.0
2007-02-21 03:15:00,97.325,97.344,97.29,97.306,893699998.0
2007-02-21 03:20:00,97.305,97.315,97.255,97.281,1320399997.0
2007-02-21 03:25:00,97.282,97.305,97.249,97.264,994499994.0
2007-02-21 03:30:00,97.268,97.307,97.262,97.297,1231799989.0
2007-02-21 03:35:00,97.292,97.305,97.205,97.213,971799993.0
2007-02-21 03:40:00,97.233,97.248,97.184,97.234,971099998.0
2007-02-21 03:45:00,97.217,97.259,97.198,97.255,1079699996.0
2007-02-21 03:50:00,97.231,97.259,97.209,97.209,932799988.0
2007-02-21 03:55:00,97.22,97.24,97.186,97.207,752099998.0
2007-02-21 04:00:00,97.22,97.237,97.191,97.205,1017299995.0
2007-02-21 04:05:00,97.221,97.236,97.184,97.21,950999992.0
2007-02-21 04:10:00,97.211,97.255,97.211,97.231,975899996.0
2007-02-21 04:15:00,97.251,97.278,97.225,97.262,1179300001.0
2007-02-21 04:20:00,97.245,97.293,97.225,97.285,1196599992.0
2007-02-21 04:25:00,97.284,97.305,97.249,97.269,885099995.0
2007-02-21 04:30:00,97.279,97.314,97.264,97.276,813399998.0
2007-02-21 04:35:00,97.271,97.293,97.245,97.246,1166199998.0
2007-02-21 04:40:00,97.279,97.294,97.24,97.273,776099988.0
2007-02-21 04:45:00,97.281,97.465,97.263,97.372,1114300003.0
2007-02-21 04:50:00,97.365,97.411,97.327,97.378,915299993.0
2007-02-21 04:55:00,97.363,97.386,97.301,97.301,790399992.0
2007-02-21 05:00:00,97.276,97.297,97.23,97.287,1279199996.0
2007-02-21 05:05:00,97.265,97.314,97.242,97.253,1001900000.0
2007-02-21 05:10:00,97.271,97.33,97.244,97.316,1055700000.0
2007-02-21 05:15:00,97.323,97.333,97.273,97.312,959899997.0
2007-02-21 05:20:00,97.305,97.329,97.252,97.289,1024499999.0
2007-02-21 05:25:00,97.292,97.315,97.266,97.285,891200004.0
2007-02-21 05:30:00,97.306,97.314,97.238,97.243,856199999.0
2007-02-21 05:35:00,97.199,97.274,97.181,97.245,1043999991.0
2007-02-21 05:40:00,97.255,97.287,96.955,96.965,1056599990.0
2007-02-21 05:45:00,96.945,96.983,96.808,96.808,1045599994.0
2007-02-21 05:50:00,96.803,96.837,96.784,96.807,1112699996.0
2007-02-21 05:55:00,96.791,97.014,96.791,96.984,1023299995.0
2007-02-21 06:00:00,96.965,96.975,96.933,96.939,1135599999.0
2007-02-21 06:05:00,96.91,96.949,96.844,96.861,1200999997.0
2007-02-21 06:10:00,96.863,96.864,96.788,96.79,1034899996.0
2007-02-21 06:15:00,96.81,96.87,96.806,96.826,819899996.0
2007-02-21 06:20:00,96.81,96.874,96.81,96.86,841100000.0
2007-02-21 06:25:00,96.844,96.953,96.844,96.913,1172399983.0
2007-02-21 06:30:00,96.9,96.926,96.843,96.843,1092799996.0
2007-02-21 06:35:00,96.855,96.909,96.817,96.875,968799992.0
2007-02-21 06:40:00,96.873,96.89,96.84,96.86,1177399999.0
2007-02-21 06:45:00,96.832,96.89,96.825,96.871,856500001.0
2007-02-21 06:50:00,96.876,96.91,96.854,96.866,912899990.0
2007-02-21 06:55:00,96.875,96.905,96.848,96.876,1063899997.0
2007-02-21 07:00:00,96.883,96.902,96.855,96.887,928399993.0
2007-02-21 07:05:00,96.884,96.894,96.854,96.865,782299999.0
2007-02-21 07:10:00,96.885,96.936,96.872,96.927,1300699999.0
2007-02-21 07:15:00,96.925,96.925,96.81,96.81,893900004.0
2007-02-21 07:20:00,96.811,97.178,96.811,97.146,882900001.0
2007-02-21 07:25:00,97.23,97.37,97.22,97.329,1058399993.0
2007-02-21 07:30:00,97.327,97.402,97.261,97.288,1163699995.0
2007-02-21 07:35:00,97.31,97.359,97.211,97.251,1136699994.0
2007-02-21 07:40:00,97.257,97.273,97.186,97.213,1072600002.0
2007-02-21 07:45:00,97.187,97.231,97.183,97.198,828799994.0
2007-02-21 07:50:00,97.177,97.201,97.158,97.164,1079699991.0
2007-02-21 07:55:00,97.175,97.225,97.159,97.19,1263899997.0
2007-02-21 08:00:00,97.192,97.341,97.189,97.33,1261900007.0
2007-02-21 08:05:00,97.302,97.34,97.282,97.314,1140999999.0
2007-02-21 08:10:00,97.291,97.401,97.287,97.391,964599995.0
2007-02-21 08:15:00,97.392,97.407,97.316,97.316,910099995.0
2007-02-21 08:20:00,97.31,97.336,97.263,97.288,1003000001.0
2007-02-21 08:25:00,97.267,97.293,97.237,97.241,1230599999.0
2007-02-21 08:30:00,97.263,97.303,97.23,97.268,914499993.0
2007-02-21 08:35:00,97.266,97.302,97.261,97.29,1179399994.0
2007-02-21 08:40:00,97.284,97.312,97.268,97.288,1134799997.0
2007-02-21 08:45:00,97.288,97.317,97.265,97.302,1024399997.0
2007-02-21 08:50:00,97.286,97.323,97.26,97.264,904899992.0
2007-02-21 08:55:00,97.253,97.292,97.249,97.284,1077699995.0
2007-02-21 09:00:00,97.29,97.31,97.226,97.226,1068500000.0
2007-02-21 09:05:00,97.234,97.286,97.224,97.282,1257999990.0
2007-02-21 09:10:00,97.274,97.304,97.233,97.304,958699995.0
2007-02-21 09:15:00,97.29,97.339,97.266,97.335,899300007.0
2007-02-21 09:20:00,97.329,97.329,97.268,97.305,1104699988.0
2007-02-21 09:25:00,97.307,97.427,97.277,97.422,1256700002.0
2007-02-21 09:30:00,97.43,97.43,97.388,97.4,1261000004.0
2007-02-21 09:35:00,97.369,97.401,97.328,97.35,1211099994.0
2007-02-21 09:40:00,97.347,97.365,97.31,97.325,1130599998.0
2007-02-21 09:45:00,97.321,97.35,97.308,97.342,963799998.0
2007-02-21 09:50:00,97.324,97.382,97.272,97.36,1004399996.0
2007-02-21 09:55:00,97.394,97.49,97.371,97.461,1314000004.0
2007-02-21 10:00:00,97.454,97.526,97.448,97.526,1123499996.0
2007-02-21 10:05:00,97.533,97.583,97.49,97.51,1121799994.0
2007-02-21 10:10:00,97.495,97.523,97.469,97.5,922999999.0
2007-02-21 10:15:00,97.499,97.503,97.433,97.45,1156999999.0
2007-02-21 10:20:00,97.461,97.463,97.373,97.407,1263399994.0
2007-02-21 10:25:00,97.411,97.443,97.393,97.412,947200004.0
2007-02-21 10:30:00,97.433,97.477,97.403,97.473,1015200004.0
2007-02-21 10:35:00,97.474,97.477,97.406,97.414,1211499998.0
2007-02-21 10:40:00,97.427,97.498,97.401,97.45,1133999998.0
2007-02-21 10:45:00,97.464,97.491,97.444,97.459,1097700001.0
2007-02-21 10:50:00,97.458,97.481,97.405,97.431,1232299996.0
2007-02-21 10:55:00,97.438,97.48,97.42,97.467,1332299999.0
2007-02-21 11:00:00,97.477,97.483,97.43,97.455,1051299997.0
2007-02-21 11:05:00,97.443,97.476,97.437,97.448,1139099996.0
2007-02-21 11:10:00,97.438,97.53,97.437,97.51,1256699990.0
2007-02-21 11:15:00,97.506,97.542,97.486,97.523,1177500002.0
2007-02-21 11:20:00,97.528,97.552,97.511,97.537,1130799996.0
2007-02-21 11:25:00,97.52,97.554,97.511,97.514,1361700007.0
2007-02-21 11:30:00,97.503,97.535,97.467,97.522,1358200007.0
2007-02-21 11:35:00,97.536,97.543,97.501,97.542,985499997.0
2007-02-21 11:40:00,97.532,97.54,97.497,97.52,1357399995.0
2007-02-21 11:45:00,97.497,97.547,97.495,97.495,1248099997.0
2007-02-21 11:50:00,97.496,97.538,97.486,97.533,1315900004.0
2007-02-21 11:55:00,97.525,97.529,97.48,97.5,1518599998.0
2007-02-21 12:00:00,97.49,97.517,97.476,97.513,1263299995.0
2007-02-21 12:05:00,97.518,97.526,97.483,97.51,1192999991.0
2007-02-21 12:10:00,97.5,97.513,97.472,97.482,1083299990.0
2007-02-21 12:15:00,97.49,97.49,97.413,97.422,1026400001.0
2007-02-21 12:20:00,97.444,97.491,97.427,97.467,1060999995.0
2007-02-21 12:25:00,97.438,97.495,97.438,97.492,1078899999.0
2007-02-21 12:30:00,97.454,97.485,97.45,97.477,922300003.0
2007-02-21 12:35:00,97.465,97.498,97.449,97.482,1138100000.0
2007-02-21 12:40:00,97.512,97.58,97.478,97.573,847300001.0
2007-02-21 12:45:00,97.57,97.605,97.552,97.595,1589699981.0
2007-02-21 12:50:00,97.602,97.661,97.564,97.646,1028999992.0
2007-02-21 12:55:00,97.64,97.657,97.607,97.632,1015499990.0
2007-02-21 13:00:00,97.622,97.665,97.584,97.642,1278399992.0
2007-02-21 13:05:00,97.642,97.661,97.538,97.538,837000000.0
2007-02-21 13:10:00,97.527,97.579,97.523,97.553,1525499990.0
2007-02-21 13:15:00,97.56,97.56,97.436,97.454,1261399990.0
2007-02-21 13:20:00,97.453,97.508,97.426,97.498,1092099995.0
2007-02-21 13:25:00,97.497,97.52,97.444,97.458,1245099991.0
2007-02-21 13:30:00,97.446,97.467,97.417,97.432,1205400004.0
2007-02-21 13:35:00,97.458,97.465,97.381,97.463,1097600000.0
2007-02-21 13:40:00,97.459,97.496,97.437,97.496,1197399990.0
2007-02-21 13:45:00,97.504,97.522,97.461,97.496,1286000010.0
2007-02-21 13:50:00,97.493,97.509,97.454,97.486,1129199996.0
2007-02-21 13:55:00,97.484,97.484,97.41,97.458,927699997.0
2007-02-21 14:00:00,97.477,97.497,97.445,97.445,1112000000.0
2007-02-21 14:05:00,97.469,97.484,97.438,97.469,845699993.0
2007-02-21 14:10:00,97.47,97.54,97.459,97.538,1021199999.0
2007-02-21 14:15:00,97.524,97.532,97.489,97.489,1111299995.0
2007-02-21 14:20:00,97.492,97.518,97.446,97.515,1265499989.0
2007-02-21 14:25:00,97.509,97.531,97.476,97.52,1001700002.0
2007-02-21 14:30:00,97.498,97.53,97.449,97.502,1060899985.0
2007-02-21 14:35:00,97.529,97.566,97.507,97.535,1306199997.0
2007-02-21 14:40:00,97.542,97.622,97.542,97.609,1000700002.0
2007-02-21 14:45:00,97.585,97.622,97.572,97.585,1016299995.0
2007-02-21 14:50:00,97.599,97.631,97.578,97.61,1203199992.0
2007-02-21 14:55:00,97.614,97.627,97.579,97.605,1267399990.0
2007-02-21 15:00:00,97.602,97.627,97.575,97.627,922800000.0
2007-02-21 15:05:00,97.607,97.626,97.572,97.597,1039099995.0
2007-02-21 15:10:00,97.58,97.652,97.569,97.634,917499994.0
2007-02-21 15:15:00,97.64,97.652,97.602,97.606,1354499991.0
2007-02-21 15:20:00,97.637,97.647,97.585,97.641,1367199998.0
2007-02-21 15:25:00,97.648,97.652,97.583,97.605,1267699983.0
2007-02-21 15:30:00,97.568,97.648,97.527,97.618,1245899993.0
2007-02-21 15:35:00,97.617,97.664,97.542,97.661,1045499996.0
2007-02-21 15:40:00,97.654,97.672,97.618,97.618,1222299988.0
2007-02-21 15:45:00,97.621,97.623,97.553,97.566,972699994.0
2007-02-21 15:50:00,97.568,97.577,97.516,97.516,993299992.0
2007-02-21 15:55:00,97.559,97.6,97.529,97.6,1108599999.0
2007-02-21 16:00:00,97.571,97.605,97.554,97.579,1153199998.0
2007-02-21 16:05:00,97.568,97.625,97.559,97.623,993999990.0
2007-02-21 16:10:00,97.64,97.678,97.584,97.626,907800002.0
2007-02-21 16:15:00,97.615,97.632,97.554,97.618,1532499999.0
2007-02-21 16:20:00,97.61,97.638,97.593,97.616,1199199996.0
2007-02-21 16:25:00,97.612,97.634,97.587,97.589,934499993.0
2007-02-21 16:30:00,97.612,97.634,97.584,97.603,1090799992.0
2007-02-21 16:35:00,97.633,97.638,97.6,97.607,1163299994.0
2007-02-21 16:40:00,97.604,97.628,97.569,97.589,1079900008.0
2007-02-21 16:45:00,97.593,97.6,97.548,97.566,1028299987.0
2007-02-21 16:50:00,97.578,97.595,97.519,97.585,1202500010.0
2007-02-21 16:55:00,97.587,97.612,97.56,97.589,1024800002.0
2007-02-21 17:00:00,97.578,97.642,97.578,97.595,839899999.0
2007-02-21 17:05:00,97.608,97.648,97.588,97.637,1088099988.0
2007-02-21 17:10:00,97.629,97.668,97.61,97.655,1131200002.0
2007-02-21 17:15:00,97.663,97.701,97.632,97.661,1054700004.0
2007-02-21 17:20:00,97.683,97.689,97.648,97.671,1002499996.0
2007-02-21 17:25:00,97.674,97.715,97.663,97.678,1037900005.0
2007-02-21 17:30:00,97.678,97.678,97.611,97.656,1160700001.0
2007-02-21 17:35:00,97.66,97.674,97.626,97.657,1318099998.0
2007-02-21 17:40:00,97.655,97.662,97.604,97.619,759199994.0
2007-02-21 17:45:00,97.641,97.676,97.616,97.637,1259399994.0
2007-02-21 17:50:00,97.654,97.677,97.635,97.663,1102399992.0
2007-02-21 17:55:00,97.677,97.678,97.641,97.643,1398399998.0
2007-02-21 18:00:00,97.662,97.681,97.57,97.57,8329299975.0
2007-02-21 18:05:00,97.56,97.647,97.56,97.634,10313499980.0
2007-02-21 18:10:00,97.635,97.635,97.567,97.621,6351299977.0
2007-02-21 18:15:00,97.55,97.649,97.55,97.633,5545599975.0
2007-02-21 18:20:00,97.632,97.652,97.56,97.59,9328299986.0
2007-02-21 18:25:00,97.581,97.616,97.563,97.599,8011499972.0
2007-02-21 18:30:00,97.616,97.646,97.567,97.611,8055400006.0
2007-02-21 18:35:00,97.608,97.623,97.539,97.56,5362299989.0
2007-02-21 18:40:00,97.563,97.591,97.52,97.548,5013999985.0
2007-02-21 18:45:00,97.548,97.58,97.518,97.575,3084099975.0
2007-02-21 18:50:00,97.57,97.591,97.531,97.563,6324899985.0
2007-02-21 18:55:00,97.588,97.619,97.568,97.604,5008099984.0
2007-02-21 19:00:00,97.607,97.613,97.56,97.583,2038099984.0
2007-02-21 19:05:00,97.585,97.6,97.551,97.58,5175799988.0
2007-02-21 19:10:00,97.581,97.581,97.527,97.557,1835100006.0
2007-02-21 19:15:00,97.55,97.598,97.536,97.568,4190399994.0
2007-02-21 19:20:00,97.572,97.591,97.546,97.574,4227099998.0
2007-02-21 19:25:00,97.571,97.58,97.529,97.555,5977400003.0
2007-02-21 19:30:00,97.553,97.574,97.531,97.54,4573099994.0
2007-02-21 19:35:00,97.555,97.568,97.515,97.539,3937299974.0
2007-02-21 19:40:00,97.541,97.583,97.532,97.57,3968299988.0
2007-02-21 19:45:00,97.546,97.589,97.542,97.569,2905700002.0
2007-02-21 19:50:00,97.579,97.593,97.552,97.58,3069599980.0
2007-02-21 19:55:00,97.561,97.59,97.552,97.57,3380699988.0
2007-02-21 20:00:00,97.588,97.617,97.573,97.603,1911499988.0
2007-02-21 20:05:00,97.614,97.626,97.58,97.597,2807099995.0
2007-02-21 20:10:00,97.618,97.636,97.566,97.612,4985000002.0
2007-02-21 20:15:00,97.612,97.64,97.583,97.636,4399399990.0
2007-02-21 20:20:00,97.641,97.652,97.588,97.635,4278299995.0
2007-02-21 20:25:00,97.62,97.7,97.588,97.619,6481199990.0
2007-02-21 20:30:00,97.67,97.69,97.592,97.604,5031799982.0
2007-02-21 20:35:00,97.631,97.644,97.591,97.619,4539300012.0
2007-02-21 20:40:00,97.619,97.655,97.606,97.631,5400599985.0
2007-02-21 20:45:00,97.623,97.661,97.612,97.646,4764199977.0
2007-02-21 20:50:00,97.647,97.66,97.619,97.633,4152199983.0
2007-02-21 20:55:00,97.642,97.67,97.585,97.64,7828699974.0
2007-02-21 21:00:00,97.638,97.663,97.601,97.618,3747899985.0
2007-02-21 21:05:00,97.611,97.653,97.611,97.653,2335499989.0
2007-02-21 21:10:00,97.64,97.67,97.614,97.651,3133900000.0
2007-02-21 21:15:00,97.672,97.701,97.642,97.69,4995499989.0
2007-02-21 21:20:00,97.688,97.703,97.652,97.669,6126799991.0
2007-02-21 21:25:00,97.674,97.686,97.641,97.659,3614700009.0
2007-02-21 21:30:00,97.671,97.7,97.649,97.67,2631100003.0
2007-02-21 21:35:00,97.678,97.693,97.64,97.679,1984399996.0
2007-02-21 21:40:00,97.67,97.67,97.629,97.666,3615199986.0
2007-02-21 21:45:00,97.639,97.661,97.612,97.629,3117699983.0
2007-02-21 21:50:00,97.635,97.669,97.628,97.662,1652699992.0
2007-02-21 21:55:00,97.647,97.68,97.636,97.66,1951000003.0
2007-02-21 22:00:00,97.648,97.678,97.634,97.672,3857099980.0
2007-02-21 22:05:00,97.665,97.673,97.622,97.623,1201099992.0
2007-02-21 22:10:00,97.645,97.646,97.592,97.62,1802799996.0
2007-02-21 22:15:00,97.62,97.64,97.61,97.61,1433599997.0
2007-02-21 22:20:00,97.623,97.647,97.604,97.618,986599999.0
2007-02-21 22:25:00,97.6,97.627,97.565,97.583,1797700001.0
2007-02-21 22:30:00,97.569,97.62,97.555,97.611,1911399994.0
2007-02-21 22:35:00,97.593,97.635,97.581,97.635,1382500007.0
2007-02-21 22:40:00,97.635,97.645,97.605,97.63,2272199993.0
2007-02-21 22:45:00,97.613,97.631,97.581,97.604,2431799993.0
2007-02-21 22:50:00,97.614,97.626,97.558,97.59,1741699988.0
2007-02-21 22:55:00,97.615,97.615,97.527,97.532,1327400005.0
2007-02-21 23:00:00,97.607,97.633,97.585,97.617,876100001.0
2007-02-21 23:05:00,97.623,97.636,97.583,97.61,1019599999.0
2007-02-21 23:10:00,97.625,97.64,97.603,97.614,798099994.0
2007-02-21 23:15:00,97.629,97.64,97.597,97.621,989800000.0
2007-02-21 23:20:00,97.625,97.663,97.601,97.625,1022600001.0
2007-02-21 23:25:00,97.636,97.647,97.611,97.635,1028399990.0
2007-02-21 23:30:00,97.642,97.648,97.604,97.645,1199199995.0
2007-02-21 23:35:00,97.633,97.65,97.601,97.635,1001199997.0
2007-02-21 23:40:00,97.635,97.653,97.612,97.636,1274700000.0
2007-02-21 23:45:00,97.646,97.66,97.626,97.64,748799996.0
2007-02-21 23:50:00,97.643,97.689,97.623,97.673,940800005.0
2007-02-21 23:55:00,97.657,97.68,97.633,97.655,756299994.0
2007-02-22 00:00:00,97.643,97.643,97.59,97.613,1175799993.0
2007-02-22 00:05:00,97.638,97.638,97.559,97.585,1055099996.0
2007-02-22 00:10:00,97.588,97.621,97.557,97.599,922399999.0
2007-02-22 00:15:00,97.615,97.627,97.578,97.622,1249799998.0
2007-02-22 00:20:00,97.59,97.627,97.581,97.589,1207199995.0
2007-02-22 00:25:00,97.598,97.613,97.553,97.575,1143000000.0
2007-02-22 00:30:00,97.586,97.598,97.549,97.575,781499992.0
2007-02-22 00:35:00,97.576,97.634,97.575,97.615,995500004.0
2007-02-22 00:40:00,97.612,97.634,97.596,97.614,1244600000.0
2007-02-22 00:45:00,97.605,97.631,97.588,97.609,1185000005.0
2007-02-22 00:50:00,97.607,97.638,97.6,97.603,1015799996.0
2007-02-22 00:55:00,97.625,97.642,97.596,97.615,1173499996.0
2007-02-22 01:00:00,97.617,97.63,97.588,97.611,853100002.0
2007-02-22 01:05:00,97.602,97.64,97.59,97.63,805300006.0
2007-02-22 01:10:00,97.624,97.652,97.6,97.629,817400001.0
2007-02-22 01:15:00,97.644,97.68,97.613,97.663,1313999987.0
2007-02-22 01:20:00,97.673,97.69,97.631,97.645,811300000.0
2007-02-22 01:25:00,97.64,97.658,97.605,97.635,1088800002.0
2007-02-22 01:30:00,97.645,97.671,97.62,97.647,1058699995.0
2007-02-22 01:35:00,97.65,97.678,97.623,97.636,799999996.0
2007-02-22 01:40:00,97.649,97.677,97.631,97.663,845699998.0
2007-02-22 01:45:00,97.676,97.687,97.625,97.642,969500000.0
2007-02-22 01:50:00,97.654,97.685,97.634,97.673,1187499999.0
2007-02-22 01:55:00,97.677,97.686,97.65,97.668,1276800004.0
2007-02-22 02:00:00,97.664,97.685,97.635,97.652,1198799987.0
2007-02-22 02:05:00,97.641,97.672,97.627,97.641,1175800007.0
2007-02-22 02:10:00,97.622,97.76,97.622,97.743,1184999996.0
2007-02-22 02:15:00,97.726,97.757,97.688,97.723,1353999989.0
2007-02-22 02:20:00,97.719,97.773,97.706,97.737,848799999.0
2007-02-22 02:25:00,97.737,97.753,97.685,97.719,1210900001.0
2007-02-22 02:30:00,97.704,97.722,97.672,97.689,1069400000.0
2007-02-22 02:35:00,97.676,97.72,97.663,97.712,1099100003.0
2007-02-22 02:40:00,97.688,97.707,97.643,97.66,1091899995.0
2007-02-22 02:45:00,97.652,97.706,97.634,97.661,701999997.0
2007-02-22 02:50:00,97.667,97.713,97.635,97.697,830299994.0
2007-02-22 02:55:00,97.721,97.736,97.692,97.732,1288900002.0
2007-02-22 03:00:00,97.702,97.736,97.681,97.716,1140700006.0
2007-02-22 03:05:00,97.715,97.756,97.704,97.739,1215099993.0
2007-02-22 03:10:00,97.719,97.742,97.68,97.706,1266599999.0
2007-02-22 03:15:00,97.717,97.717,97.679,97.681,770700002.0
2007-02-22 03:20:00,97.669,97.699,97.652,97.66,1295800000.0
2007-02-22 03:25:00,97.683,97.69,97.659,97.664,1312700002.0
2007-02-22 03:30:00,97.683,97.705,97.662,97.678,1397600007.0
2007-02-22 03:35:00,97.673,97.704,97.642,97.642,923300005.0
2007-02-22 03:40:00,97.656,97.698,97.639,97.68,1344899997.0
2007-02-22 03:45:00,97.661,97.716,97.65,97.716,969699996.0
2007-02-22 03:50:00,97.706,97.722,97.687,97.698,1130699997.0
2007-02-22 03:55:00,97.713,97.728,97.692,97.728,927999999.0
2007-02-22 04:00:00,97.716,97.72,97.682,97.694,1063399997.0
2007-02-22 04:05:00,97.703,97.715,97.672,97.7,971599998.0
2007-02-22 04:10:00,97.702,97.717,97.673,97.695,954299988.0
2007-02-22 04:15:00,97.674,97.693,97.649,97.664,963700000.0
2007-02-22 04:20:00,97.63,97.682,97.63,97.675,904000003.0
2007-02-22 04:25:00,97.663,97.676,97.634,97.657,1287599994.0
2007-02-22 04:30:00,97.644,97.67,97.636,97.67,873499994.0
2007-02-22 04:35:00,97.649,97.686,97.648,97.675,1206200004.0
2007-02-22 04:40:00,97.667,97.689,97.659,97.659,899299994.0
2007-02-22 04:45:00,97.665,97.68,97.639,97.658,998200001.0
2007-02-22 04:50:00,97.668,97.694,97.652,97.673,892199995.0
2007-02-22 04:55:00,97.685,97.695,97.653,97.657,942300002.0
2007-02-22 05:00:00,97.675,97.692,97.637,97.637,1084100001.0
2007-02-22 05:05:00,97.648,97.693,97.637,97.674,955899996.0
2007-02-22 05:10:00,97.682,97.685,97.63,97.663,1371599992.0
2007-02-22 05:15:00,97.661,97.681,97.643,97.662,1201799997.0
2007-02-22 05:20:00,97.675,97.688,97.647,97.687,717599996.0
2007-02-22 05:25:00,97.673,97.693,97.646,97.685,967199999.0
2007-02-22 05:30:00,97.676,97.676,97.646,97.655,715599995.0
2007-02-22 05:35:00,97.663,97.679,97.642,97.658,1112000004.0
2007-02-22 05:40:00,97.655,97.682,97.643,97.662,995399996.0
2007-02-22 05:45:00,97.672,97.691,97.629,97.664,969099992.0
2007-02-22 05:50:00,97.655,97.69,97.644,97.671,1084000007.0
2007-02-22 05:55:00,97.653,97.695,97.653,97.667,979100000.0
2007-02-22 06:00:00,97.668,97.698,97.643,97.652,1223799993.0
2007-02-22 06:05:00,97.666,97.68,97.631,97.68,1199099988.0
2007-02-22 06:10:00,97.668,97.686,97.639,97.669,953000007.0
2007-02-22 06:15:00,97.679,97.691,97.647,97.676,885799999.0
2007-02-22 06:20:00,97.67,97.682,97.64,97.651,1058900000.0
2007-02-22 06:25:00,97.663,97.682,97.643,97.661,1043700006.0
2007-02-22 06:30:00,97.681,97.695,97.65,97.688,832199994.0
2007-02-22 06:35:00,97.672,97.691,97.648,97.667,828399996.0
2007-02-22 06:40:00,97.669,97.71,97.669,97.682,1033399996.0
2007-02-22 06:45:00,97.693,97.703,97.654,97.682,1010200002.0
2007-02-22 06:50:00,97.666,97.69,97.636,97.646,1167300006.0
2007-02-22 06:55:00,97.663,97.676,97.637,97.651,1353899991.0
2007-02-22 07:00:00,97.649,97.649,97.614,97.648,1120399995.0
2007-02-22 07:05:00,97.628,97.644,97.61,97.633,767399996.0
2007-02-22 07:10:00,97.618,97.64,97.595,97.599,1252399989.0
2007-02-22 07:15:00,97.612,97.645,97.599,97.62,1052200000.0
2007-02-22 07:20:00,97.63,97.641,97.604,97.638,927599992.0
2007-02-22 07:25:00,97.633,97.64,97.6,97.635,1153099996.0
2007-02-22 07:30:00,97.637,97.648,97.601,97.628,950699998.0
2007-02-22 07:35:00,97.634,97.642,97.603,97.638,1050700002.0
2007-02-22 07:40:00,97.629,97.646,97.609,97.622,927100000.0
2007-02-22 07:45:00,97.63,97.649,97.604,97.619,913299996.0
2007-02-22 07:50:00,97.635,97.646,97.611,97.62,977799995.0
2007-02-22 07:55:00,97.64,97.647,97.602,97.626,954599998.0
2007-02-22 08:00:00,97.628,97.644,97.606,97.63,1277399992.0
2007-02-22 08:05:00,97.632,97.65,97.612,97.636,1013799987.0
2007-02-22 08:10:00,97.627,97.691,97.626,97.673,1240500002.0
2007-02-22 08:15:00,97.682,97.699,97.65,97.686,730999992.0
2007-02-22 08:20:00,97.685,97.692,97.637,97.637,1233899994.0
2007-02-22 08:25:00,97.641,97.672,97.632,97.663,1133800002.0
2007-02-22 08:30:00,97.668,97.668,97.625,97.639,799099993.0
2007-02-22 08:35:00,97.637,97.65,97.609,97.646,1200800002.0
2007-02-22 08:40:00,97.648,97.708,97.63,97.69,960300004.0
2007-02-22 08:45:00,97.684,97.697,97.654,97.68,1022299993.0
2007-02-22 08:50:00,97.634,97.69,97.634,97.651,824899998.0
2007-02-22 08:55:00,97.665,97.669,97.608,97.62,1174300003.0
2007-02-22 09:00:00,97.629,97.645,97.578,97.607,1162800002.0
2007-02-22 09:05:00,97.618,97.634,97.579,97.616,1058199999.0
2007-02-22 09:10:00,97.632,97.672,97.632,97.65,1087500003.0
2007-02-22 09:15:00,97.658,97.701,97.63,97.685,1104399993.0
2007-02-22 09:20:00,97.692,97.726,97.668,97.702,1152199988.0
2007-02-22 09:25:00,97.679,97.701,97.616,97.645,1443200005.0
2007-02-22 09:30:00,97.647,97.647,97.511,97.518,1179099993.0
2007-02-22 09:35:00,97.488,97.56,97.488,97.549,1373400000.0
2007-02-22 09:40:00,97.555,97.558,97.459,97.465,1370999997.0
2007-02-22 09:45:00,97.476,97.514,97.463,97.474,1181599995.0
2007-02-22 09:50:00,97.479,97.479,97.438,97.443,1311200000.0
2007-02-22 09:55:00,97.477,97.533,97.455,97.456,1551999984.0
2007-02-22 10:00:00,97.472,97.505,97.457,97.483,1014400001.0
2007-02-22 10:05:00,97.49,97.527,97.473,97.519,1012100002.0
2007-02-22 10:10:00,97.488,97.526,97.458,97.478,1161200009.0
2007-02-22 10:15:00,97.489,97.502,97.449,97.48,1263400004.0
2007-02-22 10:20:00,97.501,97.521,97.455,97.491,1152499995.0
2007-02-22 10:25:00,97.466,97.486,97.441,97.442,1189600004.0
2007-02-22 10:30:00,97.425,97.472,97.398,97.45,1079499993.0
2007-02-22 10:35:00,97.448,97.46,97.408,97.437,1367699996.0
2007-02-22 10:40:00,97.456,97.472,97.404,97.46,1291199998.0
2007-02-22 10:45:00,97.461,97.506,97.454,97.478,1016099992.0
2007-02-22 10:50:00,97.497,97.533,97.471,97.533,1003999997.0
2007-02-22 10:55:00,97.535,97.55,97.503,97.513,1349099997.0
2007-02-22 11:00:00,97.533,97.567,97.512,97.564,1068099999.0
2007-02-22 11:05:00,97.555,97.589,97.538,97.544,1142000006.0
2007-02-22 11:10:00,97.555,97.568,97.524,97.557,1192299991.0
2007-02-22 11:15:00,97.556,97.603,97.542,97.578,1272900003.0
2007-02-22 11:20:00,97.555,97.588,97.536,97.575,1138799993.0
2007-02-22 11:25:00,97.585,97.598,97.548,97.581,1255699995.0
2007-02-22 11:30:00,97.58,97.587,97.511,97.534,1334800002.0
2007-02-22 11:35:00,97.535,97.562,97.517,97.548,1091999997.0
2007-02-22 11:40:00,97.555,97.566,97.515,97.55,1437700002.0
2007-02-22 11:45:00,97.542,97.563,97.491,97.491,1375199991.0
2007-02-22 11:50:00,97.507,97.523,97.48,97.502,1224400004.0
2007-02-22 11:55:00,97.504,97.521,97.441,97.455,1289500002.0
2007-02-22 12:00:00,97.443,97.465,97.42,97.465,1347400003.0
2007-02-22 12:05:00,97.465,97.49,97.443,97.471,1430600002.0
2007-02-22 12:10:00,97.484,97.53,97.462,97.528,1184099997.0
2007-02-22 12:15:00,97.523,97.53,97.477,97.512,1268299992.0
2007-02-22 12:20:00,97.499,97.524,97.486,97.519,991799999.0
2007-02-22 12:25:00,97.489,97.53,97.474,97.487,1146699993.0
2007-02-22 12:30:00,97.481,97.491,97.443,97.488,910999993.0
2007-02-22 12:35:00,97.465,97.546,97.465,97.532,820499994.0
2007-02-22 12:40:00,97.522,97.561,97.51,97.548,1023000004.0
2007-02-22 12:45:00,97.547,97.584,97.52,97.574,1343999994.0
2007-02-22 12:50:00,97.581,97.586,97.52,97.556,1058000001.0
2007-02-22 12:55:00,97.571,97.591,97.549,97.572,1122000004.0
2007-02-22 13:00:00,97.554,97.648,97.534,97.637,1294099994.0
2007-02-22 13:05:00,97.644,97.653,97.591,97.617,1267799994.0
2007-02-22 13:10:00,97.627,97.627,97.58,97.59,1137400006.0
2007-02-22 13:15:00,97.603,97.603,97.531,97.577,700199998.0
2007-02-22 13:20:00,97.572,97.611,97.569,97.569,1191900003.0
2007-02-22 13:25:00,97.552,97.573,97.5,97.545,1125099999.0
2007-02-22 13:30:00,97.543,97.582,97.523,97.559,958899992.0
2007-02-22 13:35:00,97.574,97.578,97.542,97.577,1049200002.0
2007-02-22 13:40:00,97.576,97.576,97.536,97.544,1025500000.0
2007-02-22 13:45:00,97.546,97.573,97.519,97.551,1403900006.0
2007-02-22 13:50:00,97.574,97.577,97.516,97.54,1182799998.0
2007-02-22 13:55:00,97.545,97.577,97.538,97.559,986300002.0
2007-02-22 14:00:00,97.579,97.606,97.566,97.575,1388099998.0
2007-02-22 14:05:00,97.582,97.599,97.516,97.528,1103100003.0
2007-02-22 14:10:00,97.527,97.56,97.5,97.552,823799992.0
2007-02-22 14:15:00,97.532,97.578,97.519,97.557,886900003.0
2007-02-22 14:20:00,97.574,97.59,97.533,97.559,1096999994.0
2007-02-22 14:25:00,97.546,97.563,97.518,97.558,1081900002.0
2007-02-22 14:30:00,97.541,97.561,97.5,97.538,1114600001.0
2007-02-22 14:35:00,97.549,97.556,97.507,97.533,932699995.0
2007-02-22 14:40:00,97.556,97.597,97.528,97.57,1101499991.0
2007-02-22 14:45:00,97.547,97.597,97.54,97.55,1040499995.0
2007-02-22 14:50:00,97.567,97.595,97.523,97.532,1436000004.0
2007-02-22 14:55:00,97.542,97.592,97.508,97.532,1038700000.0
2007-02-22 15:00:00,97.555,97.569,97.533,97.545,1064300001.0
2007-02-22 15:05:00,97.556,97.608,97.539,97.595,879999998.0
2007-02-22 15:10:00,97.6,97.637,97.577,97.609,1320999996.0
2007-02-22 15:15:00,97.632,97.644,97.59,97.615,1334199995.0
2007-02-22 15:20:00,97.605,97.64,97.55,97.611,1080499996.0
2007-02-22 15:25:00,97.627,97.642,97.586,97.612,1252299993.0
2007-02-22 15:30:00,97.617,97.644,97.588,97.603,1126599990.0
2007-02-22 15:35:00,97.618,97.64,97.571,97.598,989200000.0
2007-02-22 15:40:00,97.603,97.631,97.585,97.613,648999994.0
2007-02-22 15:45:00,97.606,97.638,97.585,97.59,967699997.0
2007-02-22 15:50:00,97.608,97.634,97.576,97.598,1384199986.0
2007-02-22 15:55:00,97.613,97.629,97.562,97.61,1222599996.0
2007-02-22 16:00:00,97.592,97.637,97.59,97.608,888699994.0
2007-02-22 16:05:00,97.626,97.639,97.586,97.619,1112000003.0
2007-02-22 16:10:00,97.621,97.648,97.572,97.647,1013899990.0
2007-02-22 16:15:00,97.648,97.658,97.603,97.608,1037199990.0
2007-02-22 16:20:00,97.633,97.682,97.614,97.678,1129199998.0
2007-02-22 16:25:00,97.68,97.695,97.645,97.667,1232500002.0
2007-02-22 16:30:00,97.701,97.701,97.649,97.668,1093699997.0
2007-02-22 16:35:00,97.655,97.694,97.653,97.69,1292399997.0
2007-02-22 16:40:00,97.697,97.707,97.668,97.68,1061300002.0
2007-02-22 16:45:00,97.702,97.705,97.664,97.674,1281199998.0
2007-02-22 16:50:00,97.687,97.748,97.67,97.727,1338399992.0
2007-02-22 16:55:00,97.729,97.753,97.705,97.723,998300002.0
2007-02-22 17:00:00,97.73,97.775,97.73,97.749,1149399994.0
2007-02-22 17:05:00,97.763,97.765,97.7,97.73,1056599996.0
2007-02-22 17:10:00,97.706,97.723,97.665,97.71,1000499996.0
2007-02-22 17:15:00,97.708,97.731,97.679,97.697,1193799999.0
2007-02-22 17:20:00,97.717,97.729,97.684,97.705,972800003.0
2007-02-22 17:25:00,97.712,97.753,97.695,97.737,1123099997.0
2007-02-22 17:30:00,97.758,97.782,97.735,97.782,1176799991.0
2007-02-22 17:35:00,97.761,97.773,97.696,97.726,981399996.0
2007-02-22 17:40:00,97.7,97.728,97.652,97.697,1207399993.0
2007-02-22 17:45:00,97.705,97.75,97.692,97.712,1178200000.0
2007-02-22 17:50:00,97.737,97.754,97.712,97.742,1128200005.0
2007-02-22 17:55:00,97.728,97.765,97.717,97.726,954799993.0
2007-02-22 18:00:00,97.731,97.94,97.731,97.89,7900099960.0
2007-02-22 18:05:00,97.88,97.92,97.734,97.746,9642999970.0
2007-02-22 18:10:00,97.74,97.97,97.722,97.96,6913799990.0
2007-02-22 18:15:00,97.97,97.99,97.735,97.805,6897399974.0
2007-02-22 18:20:00,97.798,98.04,97.791,98.04,9213299991.0
2007-02-22 18:25:00,97.888,98.003,97.878,97.968,8160899993.0
2007-02-22 18:30:00,97.964,98.01,97.908,97.926,8129399961.0
2007-02-22 18:35:00,97.929,97.986,97.901,97.978,5599999985.0
2007-02-22 18:40:00,97.985,97.999,97.882,97.9,5294599991.0
2007-02-22 18:45:00,97.887,97.943,97.887,97.94,2863299988.0
2007-02-22 18:50:00,97.94,97.951,97.895,97.912,6677799977.0
2007-02-22 18:55:00,97.9,97.926,97.883,97.921,4765999984.0
2007-02-22 19:00:00,97.913,97.935,97.882,97.895,2059599999.0
2007-02-22 19:05:00,97.871,97.936,97.86,97.936,5722799973.0
2007-02-22 19:10:00,97.945,97.974,97.926,97.974,1763499993.0
2007-02-22 19:15:00,97.98,98.02,97.955,97.982,4180300001.0
2007-02-22 19:20:00,98.005,98.05,97.985,98.047,4129999988.0
2007-02-22 19:25:00,98.034,98.06,97.99,98.004,5933699990.0
2007-02-22 19:30:00,98.016,98.023,97.98,98.012,4366499996.0
2007-02-22 19:35:00,98.01,98.01,97.947,97.964,3125799997.0
2007-02-22 19:40:00,97.943,97.971,97.913,97.943,4037899992.0
2007-02-22 19:45:00,97.935,97.973,97.928,97.95,3191999973.0
2007-02-22 19:50:00,97.962,98.002,97.932,97.985,2906700002.0
2007-02-22 19:55:00,97.987,98.015,97.963,97.998,3214599995.0
2007-02-22 20:00:00,97.985,98.006,97.971,97.993,2440999993.0
2007-02-22 20:05:00,98.009,98.021,97.964,97.994,2807199981.0
2007-02-22 20:10:00,98.004,98.037,97.981,98.003,5604899992.0
2007-02-22 20:15:00,98.012,98.048,97.997,98.031,4318700002.0
2007-02-22 20:20:00,98.052,98.084,98.021,98.07,4513699991.0
2007-02-22 20:25:00,98.069,98.124,98.056,98.095,4304699982.0
2007-02-22 20:30:00,98.07,98.127,98.06,98.102,3994700001.0
2007-02-22 20:35:00,98.099,98.139,98.098,98.124,3830199982.0
2007-02-22 20:40:00,98.127,98.145,98.094,98.115,5337199991.0
2007-02-22 20:45:00,98.109,98.115,98.053,98.092,4517399985.0
2007-02-22 20:50:00,98.094,98.125,98.085,98.099,4062299995.0
2007-02-22 20:55:00,98.105,98.128,98.064,98.089,7403299982.0
2007-02-22 21:00:00,98.14,98.15,98.078,98.105,3568499957.0
2007-02-22 21:05:00,98.101,98.112,98.068,98.084,2691399985.0
2007-02-22 21:10:00,98.088,98.091,98.046,98.087,3278799990.0
2007-02-22 21:15:00,98.089,98.113,98.061,98.097,4805599979.0
2007-02-22 21:20:00,98.1,98.113,98.069,98.107,6748699982.0
2007-02-22 21:25:00,98.085,98.106,98.031,98.055,3114899998.0
2007-02-22 21:30:00,98.079,98.1,98.022,98.065,2790999982.0
2007-02-22 21:35:00,98.086,98.11,98.069,98.11,1433700000.0
2007-02-22 21:40:00,98.107,98.119,98.07,98.099,3357200000.0
2007-02-22 21:45:00,98.107,98.136,98.081,98.106,3120700000.0
2007-02-22 21:50:00,98.114,98.126,98.082,98.107,1640499999.0
2007-02-22 21:55:00,98.107,98.127,98.074,98.104,1892699985.0
2007-02-22 22:00:00,98.126,98.145,98.095,98.129,3651999997.0
2007-02-22 22:05:00,98.112,98.116,98.079,98.081,1208899994.0
2007-02-22 22:10:00,98.102,98.126,98.07,98.096,1826299994.0
2007-02-22 22:15:00,98.115,98.165,98.101,98.149,1247400004.0
2007-02-22 22:20:00,98.154,98.166,98.131,98.134,1014999992.0
2007-02-22 22:25:00,98.145,98.156,98.109,98.132,2215899989.0
2007-02-22 22:30:00,98.142,98.146,98.108,98.126,1948699988.0
2007-02-22 22:35:00,98.133,98.147,98.111,98.131,1654900005.0
2007-02-22 22:40:00,98.13,98.143,98.107,98.129,1955199993.0
2007-02-22 22:45:00,98.133,98.139,98.076,98.115,2259100014.0
2007-02-22 22:50:00,98.105,98.14,98.073,98.127,1663699991.0
2007-02-22 22:55:00,98.113,98.143,98.06,98.068,1555199988.0
2007-02-22 23:00:00,98.129,98.142,98.092,98.118,1206900000.0
2007-02-22 23:05:00,98.117,98.134,98.086,98.117,1061399998.0
2007-02-22 23:10:00,98.106,98.123,98.075,98.105,1134299997.0
2007-02-22 23:15:00,98.104,98.126,98.089,98.115,779099996.0
2007-02-22 23:20:00,98.1,98.117,98.072,98.104,1183399997.0
2007-02-22 23:25:00,98.106,98.12,98.081,98.099,779799992.0
2007-02-22 23:30:00,98.116,98.119,98.084,98.115,1136299992.0
2007-02-22 23:35:00,98.114,98.122,98.06,98.101,1291399994.0
2007-02-22 23:40:00,98.113,98.137,98.083,98.137,1299299984.0
2007-02-22 23:45:00,98.133,98.148,98.1,98.124,1026299993.0
2007-02-22 23:50:00,98.108,98.17,98.108,98.17,825599996.0
2007-02-22 23:55:00,98.161,98.169,98.134,98.167,1180099993.0
2007-02-23 00:00:00,98.134,98.167,98.125,98.15,950999992.0
2007-02-23 00:05:00,98.148,98.148,98.102,98.102,1062799992.0
2007-02-23 00:10:00,98.131,98.175,98.118,98.143,1246699996.0
2007-02-23 00:15:00,98.144,98.185,98.143,98.177,862000000.0
2007-02-23 00:20:00,98.153,98.183,98.129,98.157,992499989.0
2007-02-23 00:25:00,98.17,98.176,98.14,98.152,1234999993.0
2007-02-23 00:30:00,98.14,98.173,98.116,98.125,1009899994.0
2007-02-23 00:35:00,98.124,98.155,98.107,98.122,1206399994.0
2007-02-23 00:40:00,98.124,98.138,98.091,98.11,1098799989.0
2007-02-23 00:45:00,98.111,98.114,98.076,98.095,1145099994.0
2007-02-23 00:50:00,98.091,98.122,98.079,98.102,1063199993.0
2007-02-23 00:55:00,98.096,98.114,98.059,98.11,1165099996.0
2007-02-23 01:00:00,98.056,98.128,98.038,98.092,766999992.0
2007-02-23 01:05:00,98.086,98.12,98.075,98.108,814299996.0
2007-02-23 01:10:00,98.105,98.126,98.087,98.093,1153400005.0
2007-02-23 01:15:00,98.108,98.12,98.039,98.104,833600000.0
2007-02-23 01:20:00,98.1,98.123,98.075,98.089,974600005.0
2007-02-23 01:25:00,98.1,98.133,98.089,98.12,1093500000.0
2007-02-23 01:30:00,98.126,98.126,98.055,98.105,1220700001.0
2007-02-23 01:35:00,98.087,98.102,98.048,98.075,949199993.0
2007-02-23 01:40:00,98.063,98.088,98.04,98.068,867500006.0
2007-02-23 01:45:00,98.06,98.096,98.049,98.069,1053400000.0
2007-02-23 01:50:00,98.058,98.09,98.043,98.08,1254300007.0
2007-02-23 01:55:00,98.082,98.1,98.052,98.077,1386299992.0
2007-02-23 02:00:00,98.074,98.132,98.073,98.128,1188499997.0
2007-02-23 02:05:00,98.108,98.139,98.108,98.126,1246700001.0
2007-02-23 02:10:00,98.116,98.116,98.028,98.044,1002099994.0
2007-02-23 02:15:00,98.035,98.066,98.024,98.05,1316099992.0
2007-02-23 02:20:00,98.03,98.079,98.03,98.053,954799990.0
2007-02-23 02:25:00,98.06,98.088,98.03,98.069,978699999.0
2007-02-23 02:30:00,98.07,98.083,98.036,98.053,1194499992.0
2007-02-23 02:35:00,98.06,98.07,98.036,98.044,1423400006.0
2007-02-23 02:40:00,98.051,98.07,98.034,98.067,1249400005.0
2007-02-23 02:45:00,98.059,98.059,98.005,98.005,1139800007.0
2007-02-23 02:50:00,98.012,98.056,98.006,98.039,1092900003.0
2007-02-23 02:55:00,98.042,98.058,98.009,98.012,1432200001.0
2007-02-23 03:00:00,98.023,98.033,97.986,98.023,1034599997.0
2007-02-23 03:05:00,98.017,98.03,97.991,98.01,1153300007.0
2007-02-23 03:10:00,98.015,98.027,97.964,97.995,1240299996.0
2007-02-23 03:15:00,97.98,98.012,97.972,98.005,1057500001.0
2007-02-23 03:20:00,97.993,98.013,97.973,97.986,1160899995.0
2007-02-23 03:25:00,98.023,98.023,97.982,98.015,815699995.0
2007-02-23 03:30:00,98.02,98.031,97.988,98.009,912699999.0
2007-02-23 03:35:00,98.012,98.034,97.981,98.001,947400000.0
2007-02-23 03:40:00,98.006,98.04,97.964,98.025,1364699999.0
2007-02-23 03:45:00,98.006,98.06,98.002,98.048,1003000006.0
2007-02-23 03:50:00,98.051,98.062,98.02,98.048,1049199992.0
2007-02-23 03:55:00,98.049,98.073,98.037,98.047,1086699994.0
2007-02-23 04:00:00,98.042,98.057,98.019,98.038,1145300002.0
2007-02-23 04:05:00,98.043,98.056,98.019,98.04,1114600012.0
2007-02-23 04:10:00,98.03,98.05,98.014,98.038,999700000.0
2007-02-23 04:15:00,98.027,98.048,98.014,98.015,870699992.0
2007-02-23 04:20:00,98.0,98.047,97.979,98.024,1169199993.0
2007-02-23 04:25:00,98.05,98.05,98.009,98.031,823599997.0
2007-02-23 04:30:00,98.048,98.054,98.02,98.046,832999995.0
2007-02-23 04:35:00,98.037,98.055,98.015,98.025,1317899999.0
2007-02-23 04:40:00,98.023,98.048,98.003,98.025,936199996.0
2007-02-23 04:45:00,98.031,98.062,98.006,98.053,1012100003.0
2007-02-23 04:50:00,98.052,98.083,98.044,98.076,1133999993.0
2007-02-23 04:55:00,98.07,98.084,98.04,98.051,1038299992.0
2007-02-23 05:00:00,98.06,98.093,98.035,98.051,1167799994.0
2007-02-23 05:05:00,98.044,98.075,98.011,98.028,836299995.0
2007-02-23 05:10:00,98.033,98.056,98.015,98.022,921800002.0
2007-02-23 05:15:00,98.018,98.052,97.998,98.011,1066199996.0
2007-02-23 05:20:00,98.014,98.035,98.005,98.03,1130799998.0
2007-02-23 05:25:00,98.017,98.042,98.001,98.013,1033100000.0
2007-02-23 05:30:00,98.033,98.033,97.994,98.014,611799989.0
2007-02-23 05:35:00,97.994,98.025,97.993,97.997,696699995.0
2007-02-23 05:40:00,98.011,98.018,97.973,97.999,994399995.0
2007-02-23 05:45:00,97.984,98.027,97.956,98.007,929299995.0
2007-02-23 05:50:00,97.983,98.021,97.978,97.997,1028499996.0
2007-02-23 05:55:00,97.976,98.027,97.976,98.004,946099999.0
2007-02-23 06:00:00,98.022,98.053,98.01,98.022,855599997.0
2007-02-23 06:05:00,98.029,98.059,98.018,98.043,1316299994.0
2007-02-23 06:10:00,98.043,98.046,97.993,97.993,679699998.0
2007-02-23 06:15:00,97.998,98.023,97.982,98.009,589699996.0
2007-02-23 06:20:00,98.0,98.028,97.982,97.995,764400002.0
2007-02-23 06:25:00,97.99,98.027,97.977,98.001,1333299991.0
2007-02-23 06:30:00,97.988,98.026,97.982,98.0,1254000000.0
2007-02-23 06:35:00,98.015,98.015,97.964,97.98,1138399994.0
2007-02-23 06:40:00,97.98,98.027,97.979,98.021,721100000.0
2007-02-23 06:45:00,98.005,98.04,97.999,98.014,683299995.0
2007-02-23 06:50:00,98.001,98.022,97.953,98.01,1292099991.0
2007-02-23 06:55:00,98.011,98.032,97.976,98.018,888599997.0
2007-02-23 07:00:00,98.021,98.054,97.992,98.042,993000009.0
2007-02-23 07:05:00,98.037,98.056,98.005,98.039,788499996.0
2007-02-23 07:10:00,98.038,98.05,97.986,97.997,920199998.0
2007-02-23 07:15:00,98.003,98.03,97.985,97.992,1135799999.0
2007-02-23 07:20:00,97.987,98.008,97.967,98.002,1089700000.0
2007-02-23 07:25:00,97.987,98.009,97.958,97.978,1312100001.0
2007-02-23 07:30:00,97.997,98.022,97.966,97.991,1020999998.0
2007-02-23 07:35:00,97.997,98.025,97.962,97.996,1089200000.0
2007-02-23 07:40:00,97.997,98.022,97.978,98.01,930599997.0
2007-02-23 07:45:00,97.987,98.008,97.963,97.973,956599997.0
2007-02-23 07:50:00,97.983,97.991,97.948,97.985,1156899998.0
2007-02-23 07:55:00,97.984,98.009,97.966,97.977,1015999991.0
2007-02-23 08:00:00,97.974,97.999,97.965,97.976,1038100000.0
2007-02-23 08:05:00,97.987,97.996,97.96,97.985,1075199993.0
2007-02-23 08:10:00,97.983,97.995,97.955,97.992,1064100004.0
2007-02-23 08:15:00,97.995,97.998,97.951,97.975,723399998.0
2007-02-23 08:20:00,97.968,97.983,97.942,97.96,1138099995.0
2007-02-23 08:25:00,97.948,97.979,97.93,97.941,1233999994.0
2007-02-23 08:30:00,97.949,97.972,97.938,97.965,1071999999.0
2007-02-23 08:35:00,97.948,97.964,97.921,97.955,1236199993.0
2007-02-23 08:40:00,97.937,97.975,97.931,97.951,969000002.0
2007-02-23 08:45:00,97.957,97.96,97.924,97.96,994099998.0
2007-02-23 08:50:00,97.947,97.961,97.9,97.933,935400005.0
2007-02-23 08:55:00,97.922,97.965,97.914,97.942,1079799987.0
2007-02-23 09:00:00,97.935,97.988,97.923,97.962,1345299997.0
2007-02-23 09:05:00,97.961,97.99,97.932,97.987,1166699996.0
2007-02-23 09:10:00,97.986,97.988,97.944,97.97,924800003.0
2007-02-23 09:15:00,97.979,98.005,97.946,97.982,1023500002.0
2007-02-23 09:20:00,97.997,97.997,97.943,97.943,1201299997.0
2007-02-23 09:25:00,97.949,98.007,97.928,97.972,1397199999.0
2007-02-23 09:30:00,97.966,97.987,97.947,97.961,1088099993.0
2007-02-23 09:35:00,97.971,97.997,97.91,97.922,1441599995.0
2007-02-23 09:40:00,97.91,97.924,97.875,97.912,1299500008.0
2007-02-23 09:45:00,97.919,97.941,97.902,97.921,983899997.0
2007-02-23 09:50:00,97.935,97.946,97.886,97.915,976500007.0
2007-02-23 09:55:00,97.911,97.94,97.878,97.922,1221799993.0
2007-02-23 10:00:00,97.937,97.998,97.917,97.972,915499991.0
2007-02-23 10:05:00,97.96,98.01,97.946,97.99,962999983.0
2007-02-23 10:10:00,97.979,98.025,97.976,98.025,981399997.0
2007-02-23 10:15:00,98.028,98.052,98.003,98.025,1158800000.0
2007-02-23 10:20:00,98.023,98.042,97.971,97.99,1045300008.0
2007-02-23 10:25:00,98.001,98.029,97.989,97.989,1274499997.0
2007-02-23 10:30:00,97.999,98.025,97.984,98.015,1073399996.0
2007-02-23 10:35:00,98.005,98.025,97.989,98.007,1667499993.0
2007-02-23 10:40:00,97.995,98.007,97.963,97.992,1163000003.0
2007-02-23 10:45:00,97.998,98.001,97.962,97.973,1123900000.0
2007-02-23 10:50:00,97.989,97.997,97.882,97.904,1187599987.0
2007-02-23 10:55:00,97.93,97.979,97.899,97.938,1344199985.0
2007-02-23 11:00:00,97.937,97.974,97.905,97.918,969900006.0
2007-02-23 11:05:00,97.905,97.944,97.883,97.919,1075800001.0
2007-02-23 11:10:00,97.924,97.966,97.91,97.944,1257399994.0
2007-02-23 11:15:00,97.961,97.999,97.937,97.992,1346399992.0
2007-02-23 11:20:00,97.975,98.012,97.968,97.98,1403800004.0
2007-02-23 11:25:00,97.977,98.002,97.936,97.958,1267299995.0
2007-02-23 11:30:00,97.957,97.973,97.902,97.938,1413899989.0
2007-02-23 11:35:00,97.927,97.95,97.876,97.909,944499992.0
2007-02-23 11:40:00,97.911,97.933,97.872,97.893,1317700000.0
2007-02-23 11:45:00,97.884,97.913,97.875,97.894,1409799989.0
2007-02-23 11:50:00,97.873,97.918,97.873,97.895,1115300003.0
2007-02-23 11:55:00,97.88,97.91,97.862,97.879,1011099998.0
2007-02-23 12:00:00,97.878,97.929,97.871,97.916,1093600000.0
2007-02-23 12:05:00,97.92,97.923,97.879,97.893,1145799997.0
2007-02-23 12:10:00,97.887,97.928,97.874,97.915,1020400000.0
2007-02-23 12:15:00,97.913,97.953,97.896,97.933,1194099991.0
2007-02-23 12:20:00,97.952,97.977,97.915,97.963,973400000.0
2007-02-23 12:25:00,97.944,97.986,97.927,97.983,1235899994.0
2007-02-23 12:30:00,97.98,97.991,97.927,97.938,853299997.0
2007-02-23 12:35:00,97.922,97.954,97.911,97.936,979599996.0
2007-02-23 12:40:00,97.948,97.955,97.895,97.907,804400000.0
2007-02-23 12:45:00,97.893,97.936,97.893,97.907,1234899979.0
2007-02-23 12:50:00,97.926,97.926,97.857,97.902,1020300000.0
2007-02-23 12:55:00,97.904,97.916,97.853,97.853,985799997.0
2007-02-23 13:00:00,97.869,97.893,97.839,97.862,1247799997.0
2007-02-23 13:05:00,97.863,97.902,97.832,97.902,1373499997.0
2007-02-23 13:10:00,97.886,97.905,97.872,97.872,1237300002.0
2007-02-23 13:15:00,97.869,97.894,97.826,97.877,1214999989.0
2007-02-23 13:20:00,97.854,97.91,97.853,97.895,1363099999.0
2007-02-23 13:25:00,97.901,97.92,97.878,97.905,1101699992.0
2007-02-23 13:30:00,97.917,97.935,97.882,97.921,884900002.0
2007-02-23 13:35:00,97.923,97.928,97.887,97.928,927699998.0
2007-02-23 13:40:00,97.914,97.928,97.886,97.905,943999991.0
2007-02-23 13:45:00,97.9,97.92,97.863,97.901,1194599996.0
2007-02-23 13:50:00,97.906,97.936,97.891,97.932,1374900004.0
2007-02-23 13:55:00,97.931,97.955,97.911,97.928,1002999998.0
2007-02-23 14:00:00,97.926,97.93,97.88,97.899,1159600005.0
2007-02-23 14:05:00,97.897,97.924,97.875,97.902,948599996.0
2007-02-23 14:10:00,97.884,97.926,97.867,97.909,828699997.0
2007-02-23 14:15:00,97.903,97.917,97.847,97.888,1155799997.0
2007-02-23 14:20:00,97.893,97.897,97.859,97.89,1206299986.0
2007-02-23 14:25:00,97.88,97.915,97.87,97.888,1363699985.0
2007-02-23 14:30:00,97.892,97.908,97.831,97.899,1168599996.0
2007-02-23 14:35:00,97.907,97.907,97.845,97.868,1151900001.0
2007-02-23 14:40:00,97.873,97.898,97.847,97.898,1084600002.0
2007-02-23 14:45:00,97.876,97.907,97.852,97.899,1077199998.0
2007-02-23 14:50:00,97.903,97.931,97.879,97.931,1285899998.0
2007-02-23 14:55:00,97.93,97.954,97.87,97.929,893499998.0
2007-02-23 15:00:00,97.941,97.975,97.919,97.948,1200499995.0
2007-02-23 15:05:00,97.951,97.994,97.921,97.955,836499997.0
2007-02-23 15:10:00,97.946,97.958,97.91,97.948,1094100007.0
2007-02-23 15:15:00,97.939,97.99,97.934,97.96,1524799994.0
2007-02-23 15:20:00,97.956,97.991,97.922,97.962,1096899997.0
2007-02-23 15:25:00,97.96,97.976,97.928,97.939,1322099997.0
2007-02-23 15:30:00,97.946,97.961,97.907,97.925,996899995.0
2007-02-23 15:35:00,97.91,97.942,97.893,97.927,960600003.0
2007-02-23 15:40:00,97.913,97.933,97.889,97.914,653900000.0
2007-02-23 15:45:00,97.908,97.935,97.892,97.913,1148000000.0
2007-02-23 15:50:00,97.921,97.943,97.888,97.888,953600002.0
2007-02-23 15:55:00,97.919,97.944,97.897,97.929,1114999999.0
2007-02-23 16:00:00,97.945,97.945,97.887,97.939,938699998.0
2007-02-23 16:05:00,97.929,97.961,97.908,97.96,1069499997.0
2007-02-23 16:10:00,97.942,97.945,97.875,97.916,1269199995.0
2007-02-23 16:15:00,97.921,97.973,97.89,97.973,1243700012.0
2007-02-23 16:20:00,97.973,97.973,97.879,97.879,1056599995.0
2007-02-23 16:25:00,97.909,97.991,97.888,97.973,908299998.0
2007-02-23 16:30:00,97.948,97.984,97.936,97.977,877799993.0
2007-02-23 16:35:00,97.977,98.09,97.961,98.059,1369599997.0
2007-02-23 16:40:00,98.043,98.056,97.975,98.012,1097299992.0
2007-02-23 16:45:00,98.003,98.034,97.991,98.007,1284000004.0
2007-02-23 16:50:00,98.027,98.112,98.027,98.108,1217200013.0
2007-02-23 16:55:00,98.112,98.143,98.083,98.111,1360199997.0
2007-02-23 17:00:00,98.12,98.187,98.105,98.142,934599991.0
2007-02-23 17:05:00,98.167,98.214,98.14,98.188,1110299993.0
2007-02-23 17:10:00,98.179,98.212,98.15,98.203,1335599995.0
2007-02-23 17:15:00,98.189,98.271,98.172,98.238,1013599988.0
2007-02-23 17:20:00,98.265,98.329,98.235,98.279,1121299994.0
2007-02-23 17:25:00,98.324,98.345,98.272,98.303,1123099993.0
2007-02-23 17:30:00,98.288,98.33,98.23,98.245,1314499998.0
2007-02-23 17:35:00,98.275,98.291,98.242,98.272,979999997.0
2007-02-23 17:40:00,98.248,98.317,98.248,98.317,1071799998.0
2007-02-23 17:45:00,98.296,98.313,98.254,98.26,1227299993.0
2007-02-23 17:50:00,98.284,98.309,98.22,98.251,1116400003.0
2007-02-23 17:55:00,98.243,98.279,98.187,98.205,940899989.0
2007-02-23 18:00:00,98.188,98.235,98.15,98.17,4089899964.0
2007-02-23 18:05:00,98.19,98.249,98.17,98.229,9630999915.0
2007-02-23 18:10:00,98.235,98.257,98.189,98.2,6916799998.0
2007-02-23 18:15:00,98.21,98.228,98.154,98.205,6461000000.0
2007-02-23 18:20:00,98.205,98.23,98.158,98.23,8763599967.0
2007-02-23 18:25:00,98.178,98.25,98.165,98.237,7186099960.0
2007-02-23 18:30:00,98.235,98.236,98.188,98.212,8282999978.0
2007-02-23 18:35:00,98.217,98.229,98.176,98.205,5774199987.0
2007-02-23 18:40:00,98.201,98.226,98.153,98.153,5079299991.0
2007-02-23 18:45:00,98.149,98.198,98.14,98.167,2821799990.0
2007-02-23 18:50:00,98.159,98.197,98.149,98.162,6113699980.0
2007-02-23 18:55:00,98.164,98.185,98.138,98.162,4229500006.0
2007-02-23 19:00:00,98.161,98.18,98.132,98.171,2354800002.0
2007-02-23 19:05:00,98.175,98.21,98.155,98.196,5391899996.0
2007-02-23 19:10:00,98.213,98.22,98.154,98.195,1773699998.0
2007-02-23 19:15:00,98.202,98.217,98.172,98.206,3813600013.0
2007-02-23 19:20:00,98.198,98.231,98.181,98.223,4347699984.0
2007-02-23 19:25:00,98.179,98.248,98.172,98.227,5508199997.0
2007-02-23 19:30:00,98.231,98.239,98.193,98.223,4458599979.0
2007-02-23 19:35:00,98.205,98.247,98.179,98.209,3015499996.0
2007-02-23 19:40:00,98.206,98.254,98.195,98.195,4201999985.0
2007-02-23 19:45:00,98.201,98.205,98.171,98.187,3174999989.0
2007-02-23 19:50:00,98.182,98.208,98.172,98.196,3020899997.0
2007-02-23 19:55:00,98.183,98.225,98.18,98.2,3349699991.0
2007-02-23 20:00:00,98.214,98.217,98.159,98.192,2798700004.0
2007-02-23 20:05:00,98.209,98.219,98.175,98.191,2726199998.0
2007-02-23 20:10:00,98.177,98.22,98.156,98.192,5195099988.0
2007-02-23 20:15:00,98.219,98.237,98.197,98.213,4373199997.0
2007-02-23 20:20:00,98.208,98.234,98.184,98.208,4206899973.0
2007-02-23 20:25:00,98.208,98.225,98.178,98.195,6744199993.0
2007-02-23 20:30:00,98.13,98.228,98.11,98.215,5133400001.0
2007-02-23 20:35:00,98.215,98.229,98.177,98.205,4383499995.0
2007-02-23 20:40:00,98.216,98.228,98.179,98.198,5438800010.0
2007-02-23 20:45:00,98.169,98.222,98.165,98.203,4980999979.0
2007-02-23 20:50:00,98.21,98.278,98.197,98.256,4166499991.0
2007-02-23 20:55:00,98.262,98.264,98.1,98.211,7669299978.0
2007-02-23 21:00:00,98.211,98.239,98.13,98.234,4708199972.0
2007-02-23 21:05:00,98.23,98.24,98.187,98.207,2413099989.0
2007-02-23 21:10:00,98.208,98.212,98.158,98.178,3330599977.0
2007-02-23 21:15:00,98.175,98.191,98.127,98.143,4592499986.0
2007-02-23 21:20:00,98.133,98.157,98.101,98.137,7150599980.0
2007-02-23 21:25:00,98.135,98.172,98.118,98.144,3211999984.0
2007-02-23 21:30:00,98.131,98.146,98.072,98.072,2822499999.0
2007-02-23 21:35:00,98.113,98.121,98.076,98.095,1557199996.0
2007-02-23 21:40:00,98.102,98.119,98.065,98.092,3537599980.0
2007-02-23 21:45:00,98.096,98.126,98.071,98.098,3318899983.0
2007-02-23 21:50:00,98.102,98.124,98.071,98.113,2097000003.0
2007-02-23 21:55:00,98.095,98.125,98.085,98.089,1941099996.0
2007-02-23 22:00:00,98.102,98.157,98.087,98.133,4035399978.0
2007-02-23 22:05:00,98.117,98.137,98.1,98.11,1279600003.0
2007-02-23 22:10:00,98.123,98.133,98.085,98.126,1833199999.0
2007-02-23 22:15:00,98.113,98.146,98.11,98.137,1708599994.0
2007-02-23 22:20:00,98.127,98.152,98.121,98.148,987100003.0
2007-02-23 22:25:00,98.145,98.15,98.082,98.103,1851700001.0
2007-02-23 22:30:00,98.125,98.13,98.078,98.095,1784899992.0
2007-02-23 22:35:00,98.105,98.116,98.081,98.105,1654100009.0
2007-02-23 22:40:00,98.091,98.118,98.07,98.109,2091700003.0
2007-02-23 22:45:00,98.117,98.128,98.082,98.1,2188699992.0
2007-02-23 22:50:00,98.111,98.13,98.062,98.109,1888199990.0
2007-02-23 22:55:00,98.108,98.125,98.04,98.094,1330699992.0
2007-02-23 23:00:00,98.116,98.132,98.087,98.114,814199993.0
2007-02-23 23:05:00,98.119,98.131,98.073,98.105,1130200010.0
2007-02-23 23:10:00,98.116,98.138,98.095,98.115,1052799996.0
2007-02-23 23:15:00,98.115,98.121,98.082,98.117,847199999.0
2007-02-23 23:20:00,98.11,98.13,98.082,98.082,1233900000.0
2007-02-23 23:25:00,98.096,98.096,98.054,98.055,854799999.0
2007-02-23 23:30:00,98.082,98.132,98.076,98.112,1219199997.0
2007-02-23 23:35:00,98.121,98.146,98.097,98.12,1415399993.0
2007-02-23 23:40:00,98.124,98.135,98.092,98.114,1019199997.0
2007-02-23 23:45:00,98.094,98.138,98.09,98.114,644000000.0
2007-02-23 23:50:00,98.104,98.148,98.088,98.128,1039100002.0
2007-02-23 23:55:00,98.125,98.163,98.104,98.163,1089399998.0
2007-02-26 00:00:00,98.157,98.169,98.114,98.15,884399998.0
2007-02-26 00:05:00,98.134,98.15,98.103,98.13,887499998.0
2007-02-26 00:10:00,98.111,98.157,98.107,98.145,858899995.0
2007-02-26 00:15:00,98.131,98.16,98.112,98.14,1009899992.0
2007-02-26 00:20:00,98.156,98.169,98.118,98.143,983099992.0
2007-02-26 00:25:00,98.143,98.185,98.124,98.185,941500002.0
2007-02-26 00:30:00,98.162,98.181,98.118,98.152,827399998.0
2007-02-26 00:35:00,98.16,98.205,98.14,98.187,782399998.0
2007-02-26 00:40:00,98.198,98.225,98.171,98.171,917499992.0
2007-02-26 00:45:00,98.197,98.222,98.173,98.195,1105899999.0
2007-02-26 00:50:00,98.18,98.215,98.162,98.177,1180500002.0
2007-02-26 00:55:00,98.203,98.25,98.185,98.242,1026199994.0
2007-02-26 01:00:00,98.223,98.281,98.223,98.238,897100005.0
2007-02-26 01:05:00,98.238,98.282,98.236,98.282,906799999.0
2007-02-26 01:10:00,98.256,98.308,98.238,98.265,1003499994.0
2007-02-26 01:15:00,98.291,98.325,98.275,98.294,991799992.0
2007-02-26 01:20:00,98.303,98.321,98.259,98.269,904099996.0
2007-02-26 01:25:00,98.277,98.3,98.248,98.249,1123999997.0
2007-02-26 01:30:00,98.265,98.288,98.214,98.242,995100001.0
2007-02-26 01:35:00,98.234,98.255,98.2,98.238,908100000.0
2007-02-26 01:40:00,98.241,98.248,98.204,98.227,932699999.0
2007-02-26 01:45:00,98.214,98.265,98.21,98.231,1007799997.0
2007-02-26 01:50:00,98.22,98.264,98.213,98.224,1174200000.0
2007-02-26 01:55:00,98.233,98.248,98.208,98.248,1422499993.0
2007-02-26 02:00:00,98.222,98.24,98.189,98.202,1014900002.0
2007-02-26 02:05:00,98.183,98.183,98.13,98.145,847600000.0
2007-02-26 02:10:00,98.16,98.17,98.118,98.13,879699999.0
2007-02-26 02:15:00,98.13,98.161,98.111,98.144,1182699995.0
2007-02-26 02:20:00,98.162,98.193,98.13,98.182,1136599992.0
2007-02-26 02:25:00,98.185,98.224,98.149,98.224,1148499992.0
2007-02-26 02:30:00,98.216,98.222,98.172,98.202,765799995.0
2007-02-26 02:35:00,98.204,98.237,98.174,98.179,1289099992.0
2007-02-26 02:40:00,98.194,98.223,98.179,98.218,1205300002.0
2007-02-26 02:45:00,98.213,98.214,98.163,98.185,1204299989.0
2007-02-26 02:50:00,98.183,98.221,98.165,98.204,1053299991.0
2007-02-26 02:55:00,98.232,98.265,98.197,98.24,1304699992.0
2007-02-26 03:00:00,98.252,98.255,98.204,98.219,1243700002.0
2007-02-26 03:05:00,98.235,98.27,98.214,98.262,1200099997.0
2007-02-26 03:10:00,98.255,98.266,98.209,98.238,1025299990.0
2007-02-26 03:15:00,98.206,98.257,98.205,98.23,1047599991.0
2007-02-26 03:20:00,98.234,98.255,98.21,98.22,1061099997.0
2007-02-26 03:25:00,98.229,98.246,98.199,98.221,1107100007.0
2007-02-26 03:30:00,98.217,98.242,98.193,98.216,1146599988.0
2007-02-26 03:35:00,98.238,98.266,98.204,98.238,1050799995.0
2007-02-26 03:40:00,98.222,98.263,98.189,98.244,938700000.0
2007-02-26 03:45:00,98.243,98.251,98.207,98.251,1161000001.0
2007-02-26 03:50:00,98.228,98.254,98.216,98.225,1127800003.0
2007-02-26 03:55:00,98.217,98.251,98.204,98.218,826000000.0
2007-02-26 04:00:00,98.198,98.256,98.198,98.243,1014600006.0
2007-02-26 04:05:00,98.24,98.275,98.225,98.249,888300003.0
2007-02-26 04:10:00,98.275,98.28,98.241,98.269,1093699997.0
2007-02-26 04:15:00,98.249,98.275,98.239,98.261,1107699997.0
2007-02-26 04:20:00,98.23,98.265,98.23,98.245,1024400001.0
2007-02-26 04:25:00,98.25,98.266,98.223,98.257,961899994.0
2007-02-26 04:30:00,98.25,98.272,98.233,98.246,919299993.0
2007-02-26 04:35:00,98.236,98.268,98.23,98.23,998999997.0
2007-02-26 04:40:00,98.255,98.266,98.228,98.253,809000001.0
2007-02-26 04:45:00,98.254,98.268,98.233,98.247,1364299999.0
2007-02-26 04:50:00,98.263,98.283,98.235,98.265,1060299996.0
2007-02-26 04:55:00,98.257,98.28,98.237,98.237,884599993.0
2007-02-26 05:00:00,98.253,98.262,98.2,98.262,1016599995.0
2007-02-26 05:05:00,98.243,98.272,98.228,98.258,899399993.0
2007-02-26 05:10:00,98.234,98.261,98.219,98.258,968799999.0
2007-02-26 05:15:00,98.24,98.262,98.208,98.255,962699996.0
2007-02-26 05:20:00,98.257,98.257,98.217,98.227,875500000.0
2007-02-26 05:25:00,98.227,98.247,98.203,98.217,1009599998.0
2007-02-26 05:30:00,98.226,98.236,98.194,98.213,1234000005.0
2007-02-26 05:35:00,98.22,98.232,98.197,98.212,757699999.0
2007-02-26 05:40:00,98.218,98.229,98.179,98.211,761499997.0
2007-02-26 05:45:00,98.192,98.218,98.121,98.193,1116399994.0
2007-02-26 05:50:00,98.2,98.22,98.176,98.205,1169399999.0
2007-02-26 05:55:00,98.182,98.218,98.181,98.205,762100012.0
2007-02-26 06:00:00,98.208,98.21,98.17,98.186,1178499995.0
2007-02-26 06:05:00,98.199,98.259,98.176,98.259,1196599993.0
2007-02-26 06:10:00,98.233,98.252,98.176,98.211,1060099992.0
2007-02-26 06:15:00,98.191,98.227,98.181,98.201,1006799998.0
2007-02-26 06:20:00,98.204,98.218,98.164,98.191,1071999995.0
2007-02-26 06:25:00,98.176,98.219,98.176,98.199,751700000.0
2007-02-26 06:30:00,98.207,98.254,98.207,98.252,1142499996.0
2007-02-26 06:35:00,98.243,98.26,98.215,98.226,886399990.0
2007-02-26 06:40:00,98.24,98.243,98.209,98.214,947399998.0
2007-02-26 06:45:00,98.22,98.232,98.187,98.193,873700008.0
2007-02-26 06:50:00,98.216,98.219,98.175,98.189,1031200003.0
2007-02-26 06:55:00,98.222,98.244,98.203,98.228,997899999.0
2007-02-26 07:00:00,98.199,98.231,98.196,98.228,1039999997.0
2007-02-26 07:05:00,98.225,98.254,98.204,98.229,663500000.0
2007-02-26 07:10:00,98.253,98.255,98.223,98.245,1303899985.0
2007-02-26 07:15:00,98.253,98.261,98.224,98.252,814399992.0
2007-02-26 07:20:00,98.251,98.256,98.211,98.231,1246599989.0
2007-02-26 07:25:00,98.231,98.247,98.202,98.238,1213500004.0
2007-02-26 07:30:00,98.223,98.254,98.198,98.24,971299999.0
2007-02-26 07:35:00,98.225,98.258,98.21,98.24,1255699994.0
2007-02-26 07:40:00,98.25,98.25,98.193,98.217,1019299997.0
2007-02-26 07:45:00,98.194,98.232,98.181,98.202,1111699996.0
2007-02-26 07:50:00,98.216,98.228,98.192,98.212,1085899990.0
2007-02-26 07:55:00,98.208,98.222,98.183,98.187,948999991.0
2007-02-26 08:00:00,98.172,98.207,98.153,98.169,937799991.0
2007-02-26 08:05:00,98.165,98.206,98.161,98.183,956299995.0
2007-02-26 08:10:00,98.188,98.208,98.158,98.193,1145600000.0
2007-02-26 08:15:00,98.202,98.202,98.152,98.164,869899997.0
2007-02-26 08:20:00,98.2,98.217,98.17,98.203,824599993.0
2007-02-26 08:25:00,98.2,98.221,98.169,98.199,1190299999.0
2007-02-26 08:30:00,98.211,98.224,98.177,98.198,889799992.0
2007-02-26 08:35:00,98.215,98.229,98.192,98.223,980399989.0
2007-02-26 08:40:00,98.225,98.244,98.197,98.197,1110900000.0
2007-02-26 08:45:00,98.215,98.228,98.192,98.207,935599996.0
2007-02-26 08:50:00,98.182,98.225,98.157,98.214,1029400000.0
2007-02-26 08:55:00,98.196,98.226,98.184,98.194,1009099993.0
2007-02-26 09:00:00,98.204,98.217,98.155,98.185,1107199997.0
2007-02-26 09:05:00,98.182,98.224,98.148,98.217,985399999.0
2007-02-26 09:10:00,98.206,98.213,98.141,98.171,870699992.0
2007-02-26 09:15:00,98.179,98.202,98.158,98.178,920399997.0
2007-02-26 09:20:00,98.198,98.198,98.123,98.127,1092599996.0
2007-02-26 09:25:00,98.138,98.167,98.114,98.124,1069099998.0
2007-02-26 09:30:00,98.119,98.135,98.048,98.062,952299992.0
2007-02-26 09:35:00,98.074,98.081,98.017,98.08,1166200003.0
2007-02-26 09:40:00,98.081,98.156,98.051,98.146,1338699995.0
2007-02-26 09:45:00,98.146,98.172,98.116,98.132,1316799983.0
2007-02-26 09:50:00,98.128,98.137,98.068,98.09,904799995.0
2007-02-26 09:55:00,98.053,98.085,98.037,98.066,1257100005.0
2007-02-26 10:00:00,98.074,98.074,98.018,98.039,1231400001.0
2007-02-26 10:05:00,98.072,98.094,98.05,98.087,824099993.0
2007-02-26 10:10:00,98.081,98.162,98.065,98.157,997999995.0
2007-02-26 10:15:00,98.158,98.193,98.132,98.191,1067699988.0
2007-02-26 10:20:00,98.194,98.231,98.155,98.206,1282699992.0
2007-02-26 10:25:00,98.206,98.228,98.157,98.157,1354400002.0
2007-02-26 10:30:00,98.149,98.167,98.053,98.067,830299997.0
2007-02-26 10:35:00,98.062,98.062,97.999,98.029,1232300000.0
2007-02-26 10:40:00,98.055,98.074,98.001,98.016,1231600002.0
2007-02-26 10:45:00,97.993,98.011,97.926,97.936,920999999.0
2007-02-26 10:50:00,97.925,97.958,97.88,97.942,992299993.0
2007-02-26 10:55:00,97.951,97.979,97.874,97.874,1144699995.0
2007-02-26 11:00:00,97.862,97.921,97.862,97.875,1018300005.0
2007-02-26 11:05:00,97.886,97.917,97.853,97.899,1357199995.0
2007-02-26 11:10:00,97.895,97.982,97.889,97.979,1186499999.0
2007-02-26 11:15:00,97.985,98.002,97.961,97.991,1215800001.0
2007-02-26 11:20:00,97.974,98.023,97.971,97.993,1119099999.0
2007-02-26 11:25:00,98.005,98.014,97.968,97.993,1104399984.0
2007-02-26 11:30:00,98.004,98.007,97.943,97.982,1624799995.0
2007-02-26 11:35:00,97.979,98.043,97.956,98.007,975299998.0
2007-02-26 11:40:00,98.011,98.037,97.985,98.037,1342499998.0
2007-02-26 11:45:00,98.018,98.091,98.018,98.06,1348399996.0
2007-02-26 11:50:00,98.068,98.115,98.054,98.101,1298799994.0
2007-02-26 11:55:00,98.078,98.105,98.018,98.021,1279699997.0
2007-02-26 12:00:00,98.03,98.048,97.998,98.03,1243600001.0
2007-02-26 12:05:00,98.016,98.046,97.978,98.016,1319800006.0
2007-02-26 12:10:00,97.991,98.021,97.965,98.005,1499699999.0
2007-02-26 12:15:00,98.008,98.028,97.976,98.023,981100002.0
2007-02-26 12:20:00,98.023,98.053,98.011,98.032,1393799998.0
2007-02-26 12:25:00,98.004,98.032,97.947,97.959,1208199996.0
2007-02-26 12:30:00,97.958,97.991,97.93,97.99,1288799992.0
2007-02-26 12:35:00,97.985,98.014,97.975,97.99,1206599997.0
2007-02-26 12:40:00,97.98,98.013,97.962,97.982,943099995.0
2007-02-26 12:45:00,97.964,97.992,97.937,97.968,1334900001.0
2007-02-26 12:50:00,97.972,97.998,97.93,97.977,1157199998.0
2007-02-26 12:55:00,97.979,97.997,97.944,97.965,933799996.0
2007-02-26 13:00:00,97.975,98.008,97.95,97.97,1200699992.0
2007-02-26 13:05:00,97.984,98.031,97.956,98.031,1108500003.0
2007-02-26 13:10:00,98.019,98.048,97.994,98.014,961499996.0
2007-02-26 13:15:00,98.03,98.047,97.97,98.033,1131899991.0
2007-02-26 13:20:00,98.006,98.035,97.982,97.992,1004199999.0
2007-02-26 13:25:00,97.993,98.025,97.982,98.02,1211999991.0
2007-02-26 13:30:00,98.023,98.023,97.924,97.938,1165399989.0
2007-02-26 13:35:00,97.937,97.982,97.91,97.982,1237900000.0
2007-02-26 13:40:00,97.982,97.984,97.91,97.923,1066499998.0
2007-02-26 13:45:00,97.914,97.916,97.871,97.904,1212700004.0
2007-02-26 13:50:00,97.884,97.936,97.873,97.936,1673699998.0
2007-02-26 13:55:00,97.927,97.942,97.893,97.908,1156799998.0
2007-02-26 14:00:00,97.886,97.918,97.87,97.899,1193799989.0
2007-02-26 14:05:00,97.886,97.886,97.839,97.862,1221299999.0
2007-02-26 14:10:00,97.859,97.91,97.845,97.884,1206599996.0
2007-02-26 14:15:00,97.875,97.918,97.875,97.906,1114499995.0
2007-02-26 14:20:00,97.886,97.901,97.839,97.883,1201599993.0
2007-02-26 14:25:00,97.888,97.917,97.861,97.912,1113100000.0
2007-02-26 14:30:00,97.881,97.924,97.862,97.891,1389599993.0
2007-02-26 14:35:00,97.906,97.994,97.896,97.976,990200000.0
2007-02-26 14:40:00,97.993,97.993,97.93,97.955,1198400001.0
2007-02-26 14:45:00,97.935,98.003,97.929,97.991,1123799992.0
2007-02-26 14:50:00,98.002,98.03,97.981,98.012,1129099993.0
2007-02-26 14:55:00,98.024,98.038,97.969,98.005,1156799999.0
2007-02-26 15:00:00,98.025,98.033,97.998,98.02,913599991.0
2007-02-26 15:05:00,98.014,98.014,97.947,97.98,788199999.0
2007-02-26 15:10:00,97.952,97.964,97.912,97.912,827599996.0
2007-02-26 15:15:00,97.896,97.943,97.879,97.895,1169799990.0
2007-02-26 15:20:00,97.9,97.944,97.84,97.918,1182000005.0
2007-02-26 15:25:00,97.924,97.984,97.918,97.964,1050399995.0
2007-02-26 15:30:00,97.987,98.003,97.954,97.974,1082299996.0
2007-02-26 15:35:00,97.981,98.015,97.968,98.01,861699998.0
2007-02-26 15:40:00,98.015,98.021,97.968,97.998,908300000.0
2007-02-26 15:45:00,97.987,98.016,97.97,98.013,1089999998.0
2007-02-26 15:50:00,98.008,98.025,97.974,98.011,1411699996.0
2007-02-26 15:55:00,97.996,98.017,97.961,97.995,1053699999.0
2007-02-26 16:00:00,97.956,97.982,97.889,97.917,815100004.0
2007-02-26 16:05:00,97.923,97.923,97.858,97.861,944299993.0
2007-02-26 16:10:00,97.887,97.903,97.817,97.849,1147599998.0
2007-02-26 16:15:00,97.852,97.879,97.821,97.853,1336699996.0
2007-02-26 16:20:00,97.845,97.892,97.833,97.876,1154699995.0
2007-02-26 16:25:00,97.873,97.906,97.85,97.892,1270299997.0
2007-02-26 16:30:00,97.896,97.917,97.874,97.874,732199992.0
2007-02-26 16:35:00,97.893,97.914,97.867,97.89,1245299992.0
2007-02-26 16:40:00,97.902,97.902,97.83,97.84,1164799996.0
2007-02-26 16:45:00,97.863,97.897,97.841,97.846,1218199992.0
2007-02-26 16:50:00,97.853,97.878,97.832,97.834,1134599994.0
2007-02-26 16:55:00,97.85,97.858,97.807,97.824,1165099997.0
2007-02-26 17:00:00,97.802,97.849,97.791,97.833,823899998.0
2007-02-26 17:05:00,97.831,97.847,97.805,97.835,1058500006.0
2007-02-26 17:10:00,97.812,97.855,97.786,97.845,1256499999.0
2007-02-26 17:15:00,97.84,97.873,97.818,97.84,1303799998.0
2007-02-26 17:20:00,97.842,97.9,97.842,97.869,934199995.0
2007-02-26 17:25:00,97.864,97.915,97.83,97.901,1039699994.0
2007-02-26 17:30:00,97.898,97.941,97.885,97.918,1288999995.0
2007-02-26 17:35:00,97.908,97.948,97.887,97.906,1260999999.0
2007-02-26 17:40:00,97.882,97.931,97.882,97.926,981899994.0
2007-02-26 17:45:00,97.917,97.953,97.897,97.931,1250099994.0
2007-02-26 17:50:00,97.927,97.955,97.908,97.932,1256899994.0
2007-02-26 17:55:00,97.928,97.934,97.856,97.869,1090800001.0
2007-02-26 18:00:00,97.873,97.94,97.862,97.91,6228299959.0
2007-02-26 18:05:00,97.93,97.96,97.891,97.902,10088499900.0
2007-02-26 18:10:00,97.91,97.94,97.871,97.94,6932399971.0
2007-02-26 18:15:00,97.93,97.93,97.872,97.9,5860099992.0
2007-02-26 18:20:00,97.904,97.97,97.88,97.95,8676399995.0
2007-02-26 18:25:00,97.894,97.94,97.877,97.92,8178099982.0
2007-02-26 18:30:00,97.928,97.95,97.891,97.902,8554599984.0
2007-02-26 18:35:00,97.874,97.894,97.824,97.865,5990899987.0
2007-02-26 18:40:00,97.867,97.891,97.83,97.844,4722899975.0
2007-02-26 18:45:00,97.841,97.897,97.841,97.868,2861399991.0
2007-02-26 18:50:00,97.863,97.926,97.851,97.915,5799599977.0
2007-02-26 18:55:00,97.913,97.94,97.887,97.92,4515199993.0
2007-02-26 19:00:00,97.937,97.947,97.9,97.923,2084099987.0
2007-02-26 19:05:00,97.91,97.969,97.902,97.967,5771299973.0
2007-02-26 19:10:00,97.969,97.979,97.922,97.94,1972499990.0
2007-02-26 19:15:00,97.921,97.939,97.889,97.925,4285299990.0
2007-02-26 19:20:00,97.929,97.965,97.903,97.963,4345099980.0
2007-02-26 19:25:00,97.956,97.981,97.939,97.969,6091199973.0
2007-02-26 19:30:00,97.972,97.972,97.905,97.928,4647899979.0
2007-02-26 19:35:00,97.939,98.002,97.917,97.969,3344499991.0
2007-02-26 19:40:00,97.965,98.012,97.961,98.002,4025099976.0
2007-02-26 19:45:00,97.987,98.027,97.984,98.023,3083800000.0
2007-02-26 19:50:00,98.023,98.031,97.974,97.974,3266700007.0
2007-02-26 19:55:00,97.976,98.025,97.976,98.007,3344599988.0
2007-02-26 20:00:00,98.006,98.019,97.982,98.01,2206999995.0
2007-02-26 20:05:00,98.0,98.032,97.982,97.994,2804600005.0
2007-02-26 20:10:00,98.007,98.007,97.952,97.984,4692899979.0
2007-02-26 20:15:00,97.985,97.995,97.953,97.98,4255999982.0
2007-02-26 20:20:00,97.953,97.973,97.91,97.964,4322899999.0
2007-02-26 20:25:00,97.968,98.0,97.923,98.0,4410799994.0
2007-02-26 20:30:00,97.914,97.98,97.897,97.916,5428499989.0
2007-02-26 20:35:00,97.926,97.95,97.905,97.945,4393499970.0
2007-02-26 20:40:00,97.93,97.955,97.905,97.925,5682999985.0
2007-02-26 20:45:00,97.91,97.942,97.9,97.912,4901399982.0
2007-02-26 20:50:00,97.907,97.94,97.898,97.922,3777599992.0
2007-02-26 20:55:00,97.923,98.06,97.896,97.919,7342899999.0
2007-02-26 21:00:00,98.07,98.07,97.925,97.945,3190600008.0
2007-02-26 21:05:00,97.943,97.97,97.918,97.956,2488199992.0
2007-02-26 21:10:00,97.954,97.973,97.94,97.965,3423199984.0
2007-02-26 21:15:00,97.955,97.991,97.932,97.989,4655399987.0
2007-02-26 21:20:00,97.987,97.988,97.944,97.972,6882199989.0
2007-02-26 21:25:00,97.981,98.007,97.954,98.002,3209799991.0
2007-02-26 21:30:00,97.988,98.001,97.934,97.966,2682899984.0
2007-02-26 21:35:00,97.978,97.982,97.942,97.972,1735299998.0
2007-02-26 21:40:00,97.971,97.987,97.943,97.987,3615299980.0
2007-02-26 21:45:00,97.984,98.035,97.952,98.021,3074499993.0
2007-02-26 21:50:00,98.023,98.062,98.007,98.037,1783900002.0
2007-02-26 21:55:00,98.041,98.053,98.006,98.018,1750899992.0
2007-02-26 22:00:00,98.039,98.063,98.007,98.03,3842299995.0
2007-02-26 22:05:00,98.002,98.023,97.953,97.971,1272399999.0
2007-02-26 22:10:00,97.972,97.988,97.93,97.961,1702099998.0
2007-02-26 22:15:00,97.958,97.989,97.948,97.98,1798699996.0
2007-02-26 22:20:00,97.98,98.022,97.959,98.006,1032000007.0
2007-02-26 22:25:00,98.009,98.036,97.988,97.988,1755399993.0
2007-02-26 22:30:00,98.011,98.035,97.999,98.025,1686199992.0
2007-02-26 22:35:00,98.022,98.048,98.011,98.029,1314599991.0
2007-02-26 22:40:00,98.042,98.057,98.01,98.04,2291299991.0
2007-02-26 22:45:00,98.044,98.044,97.984,98.024,2262499993.0
2007-02-26 22:50:00,98.021,98.054,97.98,98.016,1849899983.0
2007-02-26 22:55:00,98.012,98.034,97.952,97.997,1333999995.0
2007-02-26 23:00:00,98.007,98.049,97.996,98.042,694600005.0
2007-02-26 23:05:00,98.008,98.035,97.988,98.014,1139499995.0
2007-02-26 23:10:00,98.009,98.026,97.975,97.986,1208200000.0
2007-02-26 23:15:00,97.988,98.025,97.974,97.993,1045400000.0
2007-02-26 23:20:00,98.008,98.021,97.975,97.992,1106000008.0
2007-02-26 23:25:00,97.986,98.032,97.959,98.02,762300001.0
2007-02-26 23:30:00,98.008,98.05,98.0,98.031,1049900000.0
2007-02-26 23:35:00,98.052,98.059,98.02,98.052,996399989.0
2007-02-26 23:40:00,98.051,98.052,98.007,98.048,1205800005.0
2007-02-26 23:45:00,98.014,98.035,97.99,97.994,873499997.0
2007-02-26 23:50:00,97.98,98.039,97.98,98.024,1041699994.0
2007-02-26 23:55:00,98.02,98.06,98.014,98.042,614099996.0
2007-02-27 00:00:00,98.055,98.076,98.031,98.07,854099995.0
2007-02-27 00:05:00,98.063,98.063,97.988,98.014,836099996.0
2007-02-27 00:10:00,98.01,98.042,98.003,98.027,907299993.0
2007-02-27 00:15:00,98.023,98.067,98.011,98.067,724399998.0
2007-02-27 00:20:00,98.066,98.077,98.033,98.06,1326799997.0
2007-02-27 00:25:00,98.075,98.093,98.052,98.084,1094999999.0
2007-02-27 00:30:00,98.081,98.128,98.066,98.075,921399989.0
2007-02-27 00:35:00,98.092,98.149,98.064,98.137,1167299996.0
2007-02-27 00:40:00,98.125,98.148,98.098,98.118,959000003.0
2007-02-27 00:45:00,98.106,98.126,98.088,98.097,1196899997.0
2007-02-27 00:50:00,98.101,98.145,98.099,98.119,1005799991.0
2007-02-27 00:55:00,98.106,98.129,98.097,98.117,1139500001.0
2007-02-27 01:00:00,98.117,98.142,98.083,98.106,965199999.0
2007-02-27 01:05:00,98.108,98.13,98.096,98.122,962599999.0
2007-02-27 01:10:00,98.115,98.148,98.104,98.147,1062899998.0
2007-02-27 01:15:00,98.15,98.165,98.126,98.155,880999995.0
2007-02-27 01:20:00,98.151,98.159,98.118,98.137,1157100002.0
2007-02-27 01:25:00,98.124,98.142,98.083,98.118,1180799998.0
2007-02-27 01:30:00,98.126,98.154,98.105,98.125,903199999.0
2007-02-27 01:35:00,98.137,98.15,98.091,98.15,994599994.0
2007-02-27 01:40:00,98.147,98.15,98.08,98.115,1200799987.0
2007-02-27 01:45:00,98.112,98.142,98.101,98.105,1193999996.0
2007-02-27 01:50:00,98.086,98.124,98.084,98.098,1182099989.0
2007-02-27 01:55:00,98.12,98.128,98.091,98.115,1363499997.0
2007-02-27 02:00:00,98.121,98.13,98.071,98.077,1150699993.0
2007-02-27 02:05:00,98.091,98.113,98.035,98.054,1234699995.0
2007-02-27 02:10:00,98.06,98.105,98.059,98.078,1050599996.0
2007-02-27 02:15:00,98.083,98.107,98.06,98.089,1284899994.0
2007-02-27 02:20:00,98.068,98.091,98.053,98.073,1123099999.0
2007-02-27 02:25:00,98.077,98.102,98.057,98.098,1075600005.0
2007-02-27 02:30:00,98.086,98.1,98.031,98.066,741899991.0
2007-02-27 02:35:00,98.06,98.075,98.031,98.06,878299999.0
2007-02-27 02:40:00,98.064,98.066,97.992,98.001,1334199995.0
2007-02-27 02:45:00,97.97,98.003,97.942,97.975,1240099993.0
2007-02-27 02:50:00,97.984,97.997,97.942,97.985,1139300005.0
2007-02-27 02:55:00,97.999,98.023,97.975,97.996,1560799990.0
2007-02-27 03:00:00,97.975,98.052,97.96,98.052,1106999992.0
2007-02-27 03:05:00,98.054,98.079,98.02,98.02,1056999999.0
2007-02-27 03:10:00,98.018,98.047,98.001,98.03,1290499997.0
2007-02-27 03:15:00,98.033,98.047,97.996,98.014,969800008.0
2007-02-27 03:20:00,98.017,98.052,97.991,98.016,1244300001.0
2007-02-27 03:25:00,98.006,98.022,97.931,97.951,902899996.0
2007-02-27 03:30:00,97.962,97.962,97.847,97.874,1123300001.0
2007-02-27 03:35:00,97.876,97.909,97.848,97.855,949800005.0
2007-02-27 03:40:00,97.873,97.896,97.831,97.869,1071899991.0
2007-02-27 03:45:00,97.845,97.865,97.822,97.86,1021000003.0
2007-02-27 03:50:00,97.851,97.868,97.81,97.858,974900002.0
2007-02-27 03:55:00,97.843,97.87,97.836,97.863,1000199997.0
2007-02-27 04:00:00,97.829,97.886,97.816,97.84,993799994.0
2007-02-27 04:05:00,97.83,97.866,97.808,97.848,921099990.0
2007-02-27 04:10:00,97.857,97.87,97.816,97.87,768500002.0
2007-02-27 04:15:00,97.877,97.897,97.856,97.888,961099998.0
2007-02-27 04:20:00,97.848,97.923,97.848,97.917,961899991.0
2007-02-27 04:25:00,97.92,97.93,97.882,97.905,767500003.0
2007-02-27 04:30:00,97.912,97.938,97.899,97.922,760799997.0
2007-02-27 04:35:00,97.912,97.955,97.901,97.936,1091499990.0
2007-02-27 04:40:00,97.943,97.945,97.903,97.908,755499999.0
2007-02-27 04:45:00,97.919,97.935,97.894,97.904,1125299999.0
2007-02-27 04:50:00,97.923,97.928,97.892,97.908,1020500002.0
2007-02-27 04:55:00,97.919,97.95,97.911,97.921,857700008.0
2007-02-27 05:00:00,97.945,97.95,97.883,97.935,776000000.0
2007-02-27 05:05:00,97.913,97.954,97.885,97.932,1060700003.0
2007-02-27 05:10:00,97.945,97.95,97.913,97.924,1085199989.0
2007-02-27 05:15:00,97.926,97.955,97.918,97.926,852500002.0
2007-02-27 05:20:00,97.939,97.956,97.919,97.929,791999992.0
2007-02-27 05:25:00,97.933,97.962,97.92,97.931,1112599998.0
2007-02-27 05:30:00,97.923,97.961,97.919,97.94,1000199993.0
2007-02-27 05:35:00,97.94,97.976,97.921,97.949,805999999.0
2007-02-27 05:40:00,97.946,97.968,97.924,97.924,973999999.0
2007-02-27 05:45:00,97.936,97.979,97.905,97.968,918600003.0
2007-02-27 05:50:00,97.936,97.989,97.933,97.987,784499996.0
2007-02-27 05:55:00,97.948,97.978,97.945,97.958,881400000.0
2007-02-27 06:00:00,97.947,97.995,97.941,97.99,1026199988.0
2007-02-27 06:05:00,97.973,97.994,97.946,97.98,1100100001.0
2007-02-27 06:10:00,97.973,97.979,97.931,97.955,1298500000.0
2007-02-27 06:15:00,97.965,97.977,97.931,97.944,1127999997.0
2007-02-27 06:20:00,97.934,97.961,97.915,97.915,971200007.0
2007-02-27 06:25:00,97.908,97.936,97.895,97.906,1194299990.0
2007-02-27 06:30:00,97.918,97.928,97.885,97.909,920100002.0
2007-02-27 06:35:00,97.901,97.926,97.859,97.875,806099989.0
2007-02-27 06:40:00,97.883,97.92,97.876,97.904,1036799994.0
2007-02-27 06:45:00,97.91,97.928,97.89,97.926,851600004.0
2007-02-27 06:50:00,97.927,97.942,97.904,97.918,1356300009.0
2007-02-27 06:55:00,97.938,97.945,97.901,97.912,1128899999.0
2007-02-27 07:00:00,97.911,97.93,97.892,97.908,834499996.0
2007-02-27 07:05:00,97.917,97.927,97.896,97.909,893800003.0
2007-02-27 07:10:00,97.907,97.929,97.864,97.907,1071099999.0
2007-02-27 07:15:00,97.923,97.926,97.889,97.902,929800003.0
2007-02-27 07:20:00,97.897,97.919,97.877,97.9,865799998.0
2007-02-27 07:25:00,97.892,97.918,97.869,97.905,1056499992.0
2007-02-27 07:30:00,97.913,97.928,97.862,97.915,865600001.0
2007-02-27 07:35:00,97.915,97.928,97.892,97.924,1301700003.0
2007-02-27 07:40:00,97.921,97.935,97.907,97.921,994400004.0
2007-02-27 07:45:00,97.908,97.939,97.893,97.933,1334000011.0
2007-02-27 07:50:00,97.933,97.948,97.906,97.923,865100001.0
2007-02-27 07:55:00,97.929,97.947,97.87,97.876,1046300000.0
2007-02-27 08:00:00,97.897,97.902,97.844,97.877,1149199996.0
2007-02-27 08:05:00,97.87,97.876,97.833,97.853,933199991.0
2007-02-27 08:10:00,97.836,97.879,97.805,97.815,1057899994.0
2007-02-27 08:15:00,97.812,97.812,97.732,97.746,859599996.0
2007-02-27 08:20:00,97.724,97.755,97.683,97.701,1075499996.0
2007-02-27 08:25:00,97.7,97.746,97.683,97.716,1337800009.0
2007-02-27 08:30:00,97.715,97.742,97.686,97.694,925999988.0
2007-02-27 08:35:00,97.717,97.732,97.695,97.711,1004199990.0
2007-02-27 08:40:00,97.717,97.737,97.685,97.698,1096100001.0
2007-02-27 08:45:00,97.731,97.763,97.709,97.757,1142199992.0
2007-02-27 08:50:00,97.744,97.772,97.698,97.74,1158899998.0
2007-02-27 08:55:00,97.721,97.773,97.66,97.682,1091899993.0
2007-02-27 09:00:00,97.679,97.691,97.605,97.616,1271500001.0
2007-02-27 09:05:00,97.613,97.635,97.56,97.632,988100002.0
2007-02-27 09:10:00,97.632,97.691,97.607,97.667,1124299988.0
2007-02-27 09:15:00,97.708,97.725,97.673,97.702,894500001.0
2007-02-27 09:20:00,97.703,97.761,97.686,97.761,1377900007.0
2007-02-27 09:25:00,97.766,97.773,97.698,97.738,1477399982.0
2007-02-27 09:30:00,97.741,97.741,97.602,97.649,1258199993.0
2007-02-27 09:35:00,97.644,97.678,97.633,97.661,1216900000.0
2007-02-27 09:40:00,97.682,97.682,97.62,97.64,857999998.0
2007-02-27 09:45:00,97.642,97.672,97.618,97.635,954800004.0
2007-02-27 09:50:00,97.632,97.652,97.533,97.58,821599996.0
2007-02-27 09:55:00,97.553,97.609,97.55,97.574,1026699994.0
2007-02-27 10:00:00,97.563,97.589,97.515,97.531,982300004.0
2007-02-27 10:05:00,97.517,97.656,97.488,97.656,909199995.0
2007-02-27 10:10:00,97.652,97.706,97.606,97.627,958199988.0
2007-02-27 10:15:00,97.639,97.668,97.607,97.635,1226000000.0
2007-02-27 10:20:00,97.635,97.665,97.597,97.644,1593000001.0
2007-02-27 10:25:00,97.65,97.684,97.625,97.669,1171999990.0
2007-02-27 10:30:00,97.646,97.675,97.615,97.635,900499997.0
2007-02-27 10:35:00,97.603,97.662,97.584,97.645,1186499991.0
2007-02-27 10:40:00,97.658,97.737,97.644,97.695,1459400001.0
2007-02-27 10:45:00,97.713,97.74,97.679,97.707,1143899993.0
2007-02-27 10:50:00,97.718,97.733,97.615,97.65,902599999.0
2007-02-27 10:55:00,97.647,97.666,97.6,97.601,1127299997.0
2007-02-27 11:00:00,97.608,97.64,97.572,97.64,1020599992.0
2007-02-27 11:05:00,97.641,97.657,97.603,97.627,1113799989.0
2007-02-27 11:10:00,97.643,97.696,97.626,97.683,1354399999.0
2007-02-27 11:15:00,97.684,97.688,97.634,97.681,1328800002.0
2007-02-27 11:20:00,97.679,97.711,97.652,97.71,1104200004.0
2007-02-27 11:25:00,97.703,97.721,97.633,97.647,956999998.0
2007-02-27 11:30:00,97.658,97.675,97.627,97.654,1491399985.0
2007-02-27 11:35:00,97.639,97.672,97.636,97.655,974699990.0
2007-02-27 11:40:00,97.64,97.66,97.597,97.602,1250600005.0
2007-02-27 11:45:00,97.602,97.641,97.599,97.616,1219899990.0
2007-02-27 11:50:00,97.638,97.64,97.57,97.581,1288599994.0
2007-02-27 11:55:00,97.576,97.597,97.532,97.557,1153799990.0
2007-02-27 12:00:00,97.528,97.56,97.505,97.555,1146999993.0
2007-02-27 12:05:00,97.538,97.573,97.535,97.56,1160200001.0
2007-02-27 12:10:00,97.557,97.574,97.473,97.488,1364599999.0
2007-02-27 12:15:00,97.494,97.509,97.464,97.464,1043299995.0
2007-02-27 12:20:00,97.488,97.506,97.453,97.483,1219599999.0
2007-02-27 12:25:00,97.467,97.533,97.467,97.528,1073799997.0
2007-02-27 12:30:00,97.495,97.525,97.481,97.506,1161299996.0
2007-02-27 12:35:00,97.505,97.516,97.45,97.477,852299993.0
2007-02-27 12:40:00,97.475,97.498,97.432,97.445,895499999.0
2007-02-27 12:45:00,97.438,97.466,97.418,97.434,1294200000.0
2007-02-27 12:50:00,97.411,97.436,97.349,97.379,1082700001.0
2007-02-27 12:55:00,97.377,97.453,97.377,97.408,960699993.0
2007-02-27 13:00:00,97.412,97.457,97.39,97.434,940999998.0
2007-02-27 13:05:00,97.433,97.473,97.41,97.456,1268699987.0
2007-02-27 13:10:00,97.45,97.469,97.421,97.445,1065799991.0
2007-02-27 13:15:00,97.442,97.473,97.408,97.443,1098599991.0
2007-02-27 13:20:00,97.446,97.463,97.43,97.446,861500006.0
2007-02-27 13:25:00,97.432,97.451,97.38,97.399,1026700001.0
2007-02-27 13:30:00,97.412,97.444,97.37,97.42,884199994.0
2007-02-27 13:35:00,97.421,97.475,97.41,97.46,1083999997.0
2007-02-27 13:40:00,97.461,97.477,97.426,97.465,1045199988.0
2007-02-27 13:45:00,97.45,97.484,97.416,97.428,793799997.0
2007-02-27 13:50:00,97.443,97.472,97.402,97.409,1311099998.0
2007-02-27 13:55:00,97.397,97.476,97.397,97.475,1045299996.0
2007-02-27 14:00:00,97.461,97.493,97.448,97.473,1225199997.0
2007-02-27 14:05:00,97.469,97.49,97.437,97.468,989100005.0
2007-02-27 14:10:00,97.475,97.476,97.437,97.457,893200005.0
2007-02-27 14:15:00,97.448,97.484,97.448,97.461,998599995.0
2007-02-27 14:20:00,97.478,97.485,97.401,97.451,1150399999.0
2007-02-27 14:25:00,97.447,97.477,97.41,97.477,1210600002.0
2007-02-27 14:30:00,97.479,97.505,97.42,97.461,1168099992.0
2007-02-27 14:35:00,97.46,97.485,97.423,97.434,916899995.0
2007-02-27 14:40:00,97.445,97.463,97.412,97.434,988299990.0
2007-02-27 14:45:00,97.437,97.454,97.409,97.415,1266899995.0
2007-02-27 14:50:00,97.432,97.432,97.379,97.395,1361800000.0
2007-02-27 14:55:00,97.407,97.468,97.382,97.442,1152899995.0
2007-02-27 15:00:00,97.47,97.487,97.439,97.459,861600000.0
2007-02-27 15:05:00,97.454,97.454,97.389,97.419,979599999.0
2007-02-27 15:10:00,97.405,97.438,97.376,97.393,1012399998.0
2007-02-27 15:15:00,97.396,97.425,97.352,97.37,1423999997.0
2007-02-27 15:20:00,97.377,97.415,97.334,97.371,1013299993.0
2007-02-27 15:25:00,97.382,97.411,97.357,97.367,947299998.0
2007-02-27 15:30:00,97.366,97.441,97.347,97.412,1064200000.0
2007-02-27 15:35:00,97.408,97.441,97.391,97.414,1248500002.0
2007-02-27 15:40:00,97.385,97.406,97.35,97.378,1156599999.0
2007-02-27 15:45:00,97.365,97.365,97.221,97.245,1039799994.0
2007-02-27 15:50:00,97.252,97.295,97.192,97.227,1608600004.0
2007-02-27 15:55:00,97.239,97.261,97.171,97.174,1256299998.0
2007-02-27 16:00:00,97.177,97.254,97.156,97.207,1220599998.0
2007-02-27 16:05:00,97.216,97.27,97.186,97.248,1126300000.0
2007-02-27 16:10:00,97.242,97.269,97.208,97.25,1228799997.0
2007-02-27 16:15:00,97.248,97.285,97.235,97.251,1110599993.0
2007-02-27 16:20:00,97.253,97.296,97.231,97.291,1273699998.0
2007-02-27 16:25:00,97.295,97.297,97.238,97.262,1134199995.0
2007-02-27 16:30:00,97.26,97.314,97.254,97.286,781799998.0
2007-02-27 16:35:00,97.302,97.306,97.26,97.289,1360299993.0
2007-02-27 16:40:00,97.293,97.31,97.258,97.305,1244299991.0
2007-02-27 16:45:00,97.299,97.325,97.241,97.286,1198799996.0
2007-02-27 16:50:00,97.3,97.3,97.252,97.26,976499999.0
2007-02-27 16:55:00,97.28,97.324,97.267,97.267,1208300001.0
2007-02-27 17:00:00,97.258,97.385,97.258,97.335,744999998.0
2007-02-27 17:05:00,97.319,97.331,97.249,97.27,1313499986.0
2007-02-27 17:10:00,97.267,97.317,97.24,97.317,1191400002.0
2007-02-27 17:15:00,97.287,97.361,97.286,97.32,1444699996.0
2007-02-27 17:20:00,97.315,97.336,97.291,97.333,1168999992.0
2007-02-27 17:25:00,97.302,97.325,97.292,97.323,1045399995.0
2007-02-27 17:30:00,97.322,97.326,97.286,97.297,1208300000.0
2007-02-27 17:35:00,97.305,97.333,97.235,97.24,1184700006.0
2007-02-27 17:40:00,97.225,97.247,97.19,97.23,1068500002.0
2007-02-27 17:45:00,97.252,97.262,97.227,97.227,1113699991.0
2007-02-27 17:50:00,97.234,97.251,97.187,97.213,1050800005.0
2007-02-27 17:55:00,97.215,97.232,97.178,97.205,1004500001.0
2007-02-27 18:00:00,97.193,97.24,97.182,97.21,8356800015.0
2007-02-27 18:05:00,97.22,97.24,97.163,97.179,10054000045.0
2007-02-27 18:10:00,97.27,97.29,97.152,97.28,6573199981.0
2007-02-27 18:15:00,97.29,97.3,97.151,97.162,6560799978.0
2007-02-27 18:20:00,97.171,97.25,97.158,97.25,8693999993.0
2007-02-27 18:25:00,97.218,97.252,97.163,97.187,7641499980.0
2007-02-27 18:30:00,97.191,97.32,97.166,97.215,7931999992.0
2007-02-27 18:35:00,97.203,97.228,97.182,97.213,5287199980.0
2007-02-27 18:40:00,97.196,97.239,97.189,97.202,4981399993.0
2007-02-27 18:45:00,97.202,97.237,97.198,97.205,3189599990.0
2007-02-27 18:50:00,97.224,97.245,97.185,97.205,6078099977.0
2007-02-27 18:55:00,97.192,97.218,97.166,97.19,4609999981.0
2007-02-27 19:00:00,97.185,97.223,97.179,97.206,1954700009.0
2007-02-27 19:05:00,97.207,97.251,97.163,97.247,5688999981.0
2007-02-27 19:10:00,97.252,97.299,97.224,97.26,1634199979.0
2007-02-27 19:15:00,97.281,97.292,97.231,97.27,3945799984.0
2007-02-27 19:20:00,97.289,97.289,97.209,97.232,4385100001.0
2007-02-27 19:25:00,97.228,97.248,97.201,97.239,5715599985.0
2007-02-27 19:30:00,97.257,97.322,97.237,97.285,4588099980.0
2007-02-27 19:35:00,97.288,97.307,97.263,97.293,3148199995.0
2007-02-27 19:40:00,97.273,97.334,97.261,97.334,3855699996.0
2007-02-27 19:45:00,97.335,97.338,97.291,97.302,3054999993.0
2007-02-27 19:50:00,97.321,97.329,97.277,97.286,3216199983.0
2007-02-27 19:55:00,97.287,97.32,97.264,97.297,3088200001.0
2007-02-27 20:00:00,97.272,97.29,97.241,97.246,2609999984.0
2007-02-27 20:05:00,97.247,97.315,97.247,97.271,2831099993.0
2007-02-27 20:10:00,97.266,97.303,97.238,97.271,5122300000.0
2007-02-27 20:15:00,97.273,97.312,97.253,97.309,4582999979.0
2007-02-27 20:20:00,97.299,97.33,97.276,97.296,4137699982.0
2007-02-27 20:25:00,97.287,97.311,97.25,97.25,6247699989.0
2007-02-27 20:30:00,97.3,97.334,97.26,97.298,4902199995.0
2007-02-27 20:35:00,97.313,97.319,97.28,97.31,4338699986.0
2007-02-27 20:40:00,97.317,97.369,97.294,97.345,5399400004.0
2007-02-27 20:45:00,97.332,97.361,97.318,97.337,4859599996.0
2007-02-27 20:50:00,97.316,97.356,97.302,97.318,4065500005.0
2007-02-27 20:55:00,97.322,97.341,97.09,97.246,7797599960.0
2007-02-27 21:00:00,97.12,97.289,97.1,97.27,3457100001.0
2007-02-27 21:05:00,97.248,97.296,97.218,97.219,2316199971.0
2007-02-27 21:10:00,97.227,97.292,97.215,97.278,3480200000.0
2007-02-27 21:15:00,97.283,97.293,97.245,97.287,4662999975.0
2007-02-27 21:20:00,97.279,97.297,97.223,97.255,6963999987.0
2007-02-27 21:25:00,97.262,97.265,97.216,97.248,2916499983.0
2007-02-27 21:30:00,97.248,97.282,97.215,97.25,3059999987.0
2007-02-27 21:35:00,97.255,97.261,97.218,97.251,1752099995.0
2007-02-27 21:40:00,97.242,97.262,97.156,97.173,3717100001.0
2007-02-27 21:45:00,97.172,97.174,97.121,97.169,3707499981.0
2007-02-27 21:50:00,97.153,97.178,97.09,97.1,1834699991.0
2007-02-27 21:55:00,97.135,97.136,97.073,97.087,1786400007.0
2007-02-27 22:00:00,97.092,97.133,97.063,97.088,3422499992.0
2007-02-27 22:05:00,97.056,97.086,96.691,96.807,1171199990.0
2007-02-27 22:10:00,96.872,96.937,96.73,96.805,1750600003.0
2007-02-27 22:15:00,96.805,96.842,96.725,96.754,1687299990.0
2007-02-27 22:20:00,96.766,96.873,96.746,96.825,1086400002.0
2007-02-27 22:25:00,96.8,96.841,96.756,96.811,1751199998.0
2007-02-27 22:30:00,96.852,96.886,96.798,96.859,2195999995.0
2007-02-27 22:35:00,96.875,96.891,96.79,96.795,1376799993.0
2007-02-27 22:40:00,96.81,96.84,96.744,96.788,2094500000.0
2007-02-27 22:45:00,96.8,96.844,96.768,96.818,2326999987.0
2007-02-27 22:50:00,96.842,96.857,96.798,96.828,2005699999.0
2007-02-27 22:55:00,96.844,96.881,96.779,96.779,1291099994.0
2007-02-27 23:00:00,96.841,96.899,96.812,96.836,980400000.0
2007-02-27 23:05:00,96.845,96.89,96.81,96.853,1273799992.0
2007-02-27 23:10:00,96.834,96.859,96.782,96.845,1241199999.0
2007-02-27 23:15:00,96.848,96.853,96.804,96.833,1453500011.0
2007-02-27 23:20:00,96.842,96.855,96.777,96.808,1201200005.0
2007-02-27 23:25:00,96.802,96.821,96.76,96.769,1036999988.0
2007-02-27 23:30:00,96.765,96.8,96.73,96.767,1266999997.0
2007-02-27 23:35:00,96.768,96.853,96.746,96.851,1061199990.0
2007-02-27 23:40:00,96.852,96.865,96.814,96.852,1506899999.0
2007-02-27 23:45:00,96.849,96.858,96.814,96.855,1046600000.0
2007-02-27 23:50:00,96.846,96.864,96.826,96.85,913999999.0
2007-02-27 23:55:00,96.832,96.861,96.809,96.821,969899996.0
2007-02-28 00:00:00,96.803,96.838,96.779,96.817,949699990.0
2007-02-28 00:05:00,96.822,96.84,96.769,96.799,1139299981.0
2007-02-28 00:10:00,96.806,96.884,96.789,96.845,1270899997.0
2007-02-28 00:15:00,96.845,96.974,96.845,96.954,794899996.0
2007-02-28 00:20:00,96.939,96.959,96.874,96.899,990900001.0
2007-02-28 00:25:00,96.911,96.962,96.907,96.952,1186699995.0
2007-02-28 00:30:00,96.93,97.007,96.93,96.964,1050799998.0
2007-02-28 00:35:00,96.982,97.025,96.961,96.992,1153399997.0
2007-02-28 00:40:00,96.997,97.006,96.959,96.961,972999993.0
2007-02-28 00:45:00,96.988,97.036,96.974,97.008,1107299992.0
2007-02-28 00:50:00,97.027,97.069,97.011,97.055,1077300000.0
2007-02-28 00:55:00,97.041,97.105,97.037,97.105,1290599990.0
2007-02-28 01:00:00,97.073,97.1,97.033,97.033,886800000.0
2007-02-28 01:05:00,97.033,97.07,97.007,97.07,1146899994.0
2007-02-28 01:10:00,97.054,97.076,97.03,97.063,1238499997.0
2007-02-28 01:15:00,97.074,97.09,97.022,97.022,1049999994.0
2007-02-28 01:20:00,97.004,97.04,96.995,97.027,850000003.0
2007-02-28 01:25:00,97.017,97.035,96.916,96.916,982399995.0
2007-02-28 01:30:00,96.923,96.948,96.903,96.917,1046100001.0
2007-02-28 01:35:00,96.928,96.995,96.91,96.995,1314199996.0
2007-02-28 01:40:00,97.002,97.025,96.937,96.94,1241100001.0
2007-02-28 01:45:00,96.932,96.965,96.855,96.863,1325599996.0
2007-02-28 01:50:00,96.877,96.975,96.859,96.947,1342199997.0
2007-02-28 01:55:00,96.963,96.987,96.908,96.915,1540800000.0
2007-02-28 02:00:00,96.888,96.943,96.886,96.936,786499996.0
2007-02-28 02:05:00,96.932,96.989,96.892,96.982,1494899986.0
2007-02-28 02:10:00,96.988,97.045,96.946,97.04,1149700001.0
2007-02-28 02:15:00,97.04,97.119,97.028,97.108,1440900004.0
2007-02-28 02:20:00,97.108,97.139,97.091,97.133,1156499992.0
2007-02-28 02:25:00,97.129,97.195,97.112,97.18,1233999998.0
2007-02-28 02:30:00,97.178,97.225,97.175,97.201,750799992.0
2007-02-28 02:35:00,97.217,97.235,97.186,97.219,1331400001.0
2007-02-28 02:40:00,97.2,97.31,97.198,97.261,1314700003.0
2007-02-28 02:45:00,97.276,97.282,97.212,97.212,857799999.0
2007-02-28 02:50:00,97.204,97.218,97.138,97.176,1020100003.0
2007-02-28 02:55:00,97.206,97.206,97.137,97.148,1264699998.0
2007-02-28 03:00:00,97.147,97.228,97.136,97.228,918700002.0
2007-02-28 03:05:00,97.238,97.295,97.202,97.28,1497300003.0
2007-02-28 03:10:00,97.292,97.315,97.257,97.302,1081600000.0
2007-02-28 03:15:00,97.29,97.338,97.264,97.318,1028700002.0
2007-02-28 03:20:00,97.308,97.308,97.204,97.233,1061999993.0
2007-02-28 03:25:00,97.239,97.266,97.215,97.238,1254199996.0
2007-02-28 03:30:00,97.247,97.285,97.21,97.265,1090700001.0
2007-02-28 03:35:00,97.271,97.326,97.243,97.316,984899988.0
2007-02-28 03:40:00,97.306,97.339,97.2,97.256,923400005.0
2007-02-28 03:45:00,97.24,97.283,97.206,97.213,956799998.0
2007-02-28 03:50:00,97.202,97.244,97.163,97.205,1047499997.0
2007-02-28 03:55:00,97.206,97.234,97.182,97.234,796899989.0
2007-02-28 04:00:00,97.218,97.261,97.196,97.228,874499996.0
2007-02-28 04:05:00,97.218,97.242,97.173,97.173,1028099995.0
2007-02-28 04:10:00,97.186,97.216,97.17,97.188,1060599996.0
2007-02-28 04:15:00,97.178,97.178,97.121,97.122,1117799984.0
2007-02-28 04:20:00,97.099,97.141,97.099,97.109,1114399992.0
2007-02-28 04:25:00,97.115,97.145,97.099,97.118,834199994.0
2007-02-28 04:30:00,97.131,97.155,97.104,97.142,797999992.0
2007-02-28 04:35:00,97.147,97.154,97.111,97.111,1262099993.0
2007-02-28 04:40:00,97.125,97.153,97.115,97.145,1161199999.0
2007-02-28 04:45:00,97.133,97.195,97.118,97.188,710699987.0
2007-02-28 04:50:00,97.162,97.179,97.129,97.142,1133799996.0
2007-02-28 04:55:00,97.159,97.186,97.144,97.161,1232699989.0
2007-02-28 05:00:00,97.18,97.186,97.14,97.15,931999993.0
2007-02-28 05:05:00,97.15,97.207,97.15,97.193,1123199997.0
2007-02-28 05:10:00,97.199,97.233,97.185,97.218,1163999995.0
2007-02-28 05:15:00,97.218,97.222,97.19,97.197,959799994.0
2007-02-28 05:20:00,97.203,97.226,97.169,97.178,891600001.0
2007-02-28 05:25:00,97.192,97.192,97.129,97.137,1034200001.0
2007-02-28 05:30:00,97.126,97.21,97.12,97.189,791899997.0
2007-02-28 05:35:00,97.197,97.23,97.175,97.197,901899988.0
2007-02-28 05:40:00,97.193,97.209,97.14,97.164,718400001.0
2007-02-28 05:45:00,97.164,97.164,97.107,97.136,927699994.0
2007-02-28 05:50:00,97.143,97.166,97.131,97.131,1179999998.0
2007-02-28 05:55:00,97.12,97.155,97.109,97.141,941099994.0
2007-02-28 06:00:00,97.123,97.15,97.106,97.108,885700004.0
2007-02-28 06:05:00,97.12,97.18,97.101,97.171,1130599999.0
2007-02-28 06:10:00,97.173,97.174,97.107,97.147,804399996.0
2007-02-28 06:15:00,97.156,97.159,97.116,97.152,1034399997.0
2007-02-28 06:20:00,97.147,97.158,97.107,97.14,966300000.0
2007-02-28 06:25:00,97.141,97.176,97.121,97.171,1163799996.0
2007-02-28 06:30:00,97.15,97.201,97.141,97.175,581000001.0
2007-02-28 06:35:00,97.204,97.22,97.167,97.201,867299997.0
2007-02-28 06:40:00,97.178,97.199,97.159,97.185,902200000.0
2007-02-28 06:45:00,97.179,97.196,97.143,97.175,868799997.0
2007-02-28 06:50:00,97.188,97.209,97.161,97.193,825399992.0
2007-02-28 06:55:00,97.199,97.209,97.157,97.173,1084699998.0
2007-02-28 07:00:00,97.162,97.212,97.157,97.189,1223699994.0
2007-02-28 07:05:00,97.183,97.215,97.168,97.198,1097099998.0
2007-02-28 07:10:00,97.194,97.202,97.156,97.175,1273899991.0
2007-02-28 07:15:00,97.178,97.19,97.157,97.174,1101199999.0
2007-02-28 07:20:00,97.165,97.17,97.104,97.126,985800001.0
2007-02-28 07:25:00,97.133,97.138,97.055,97.055,1367100003.0
2007-02-28 07:30:00,97.066,97.077,97.011,97.035,741299994.0
2007-02-28 07:35:00,97.052,97.052,96.97,96.973,1196299999.0
2007-02-28 07:40:00,96.958,96.973,96.89,96.901,744099998.0
2007-02-28 07:45:00,96.901,96.947,96.862,96.941,1063700004.0
2007-02-28 07:50:00,96.923,96.948,96.883,96.948,1030500002.0
2007-02-28 07:55:00,96.935,96.948,96.857,96.891,834500005.0
2007-02-28 08:00:00,96.87,96.878,96.73,96.78,769399998.0
2007-02-28 08:05:00,96.792,96.857,96.792,96.845,913000003.0
2007-02-28 08:10:00,96.835,96.91,96.832,96.874,1440900002.0
2007-02-28 08:15:00,96.902,97.005,96.835,96.991,849299998.0
2007-02-28 08:20:00,97.009,97.025,96.898,96.898,1120700000.0
2007-02-28 08:25:00,96.924,97.023,96.909,96.992,1178299992.0
2007-02-28 08:30:00,97.013,97.037,96.964,96.996,1283000003.0
2007-02-28 08:35:00,97.005,97.011,96.919,96.919,1159800000.0
2007-02-28 08:40:00,96.913,96.925,96.828,96.831,1037800008.0
2007-02-28 08:45:00,96.848,96.886,96.83,96.882,1142400004.0
2007-02-28 08:50:00,96.871,96.881,96.827,96.88,1062600001.0
2007-02-28 08:55:00,96.847,96.906,96.843,96.895,1309399995.0
2007-02-28 09:00:00,96.88,96.923,96.86,96.879,1229099998.0
2007-02-28 09:05:00,96.898,96.919,96.849,96.854,1292299990.0
2007-02-28 09:10:00,96.868,96.922,96.846,96.917,1101599997.0
2007-02-28 09:15:00,96.901,96.95,96.894,96.919,1024199997.0
2007-02-28 09:20:00,96.935,96.98,96.915,96.961,1110699993.0
2007-02-28 09:25:00,96.963,97.018,96.914,97.005,1110900004.0
2007-02-28 09:30:00,96.989,97.205,96.975,97.184,1022199997.0
2007-02-28 09:35:00,97.149,97.175,97.099,97.13,1103600004.0
2007-02-28 09:40:00,97.128,97.152,97.091,97.091,799099996.0
2007-02-28 09:45:00,97.098,97.113,97.019,97.075,933499999.0
2007-02-28 09:50:00,97.061,97.079,97.028,97.054,1182600000.0
2007-02-28 09:55:00,97.049,97.094,97.027,97.056,1248399990.0
2007-02-28 10:00:00,97.037,97.061,96.988,96.995,896600001.0
2007-02-28 10:05:00,96.997,97.056,96.988,97.04,1118800004.0
2007-02-28 10:10:00,97.02,97.069,96.992,97.001,1185699994.0
2007-02-28 10:15:00,97.016,97.016,96.932,96.952,1067900000.0
2007-02-28 10:20:00,96.981,96.986,96.883,96.966,1319100005.0
2007-02-28 10:25:00,96.966,96.974,96.924,96.946,1042399997.0
2007-02-28 10:30:00,96.969,96.989,96.919,96.957,1094699992.0
2007-02-28 10:35:00,96.97,96.97,96.865,96.88,1124500000.0
2007-02-28 10:40:00,96.854,96.917,96.842,96.876,1241200005.0
2007-02-28 10:45:00,96.863,96.881,96.807,96.829,1208600003.0
2007-02-28 10:50:00,96.841,96.86,96.777,96.804,1010599989.0
2007-02-28 10:55:00,96.794,96.898,96.782,96.873,1229799998.0
2007-02-28 11:00:00,96.9,96.9,96.808,96.808,955299999.0
2007-02-28 11:05:00,96.819,96.88,96.806,96.841,1224599998.0
2007-02-28 11:10:00,96.838,96.88,96.833,96.835,1268099996.0
2007-02-28 11:15:00,96.836,96.836,96.759,96.794,1392500002.0
2007-02-28 11:20:00,96.819,96.819,96.772,96.805,1399299991.0
2007-02-28 11:25:00,96.82,96.832,96.754,96.787,1121999992.0
2007-02-28 11:30:00,96.803,96.851,96.776,96.843,1202099998.0
2007-02-28 11:35:00,96.862,96.869,96.801,96.842,1056799997.0
2007-02-28 11:40:00,96.844,96.872,96.814,96.838,1326399998.0
2007-02-28 11:45:00,96.821,96.917,96.82,96.866,1307200005.0
2007-02-28 11:50:00,96.885,96.935,96.858,96.906,1348699994.0
2007-02-28 11:55:00,96.918,96.92,96.863,96.893,1177999998.0
2007-02-28 12:00:00,96.88,96.891,96.848,96.886,1245599986.0
2007-02-28 12:05:00,96.885,96.92,96.839,96.92,1106799997.0
2007-02-28 12:10:00,96.925,96.955,96.897,96.919,1390300003.0
2007-02-28 12:15:00,96.916,96.924,96.874,96.896,1058899997.0
2007-02-28 12:20:00,96.881,96.92,96.843,96.92,1070499994.0
2007-02-28 12:25:00,96.902,96.956,96.849,96.891,1204800002.0
2007-02-28 12:30:00,96.881,96.964,96.881,96.936,955999999.0
2007-02-28 12:35:00,96.926,96.965,96.912,96.962,1124300005.0
2007-02-28 12:40:00,96.94,96.963,96.923,96.963,1079199993.0
2007-02-28 12:45:00,96.944,96.974,96.927,96.962,1348899996.0
2007-02-28 12:50:00,96.968,96.977,96.913,96.934,898399993.0
2007-02-28 12:55:00,96.885,96.926,96.874,96.903,959099991.0
2007-02-28 13:00:00,96.914,96.931,96.868,96.897,1263100000.0
2007-02-28 13:05:00,96.907,96.908,96.852,96.884,1329599993.0
2007-02-28 13:10:00,96.88,97.002,96.871,96.982,1218099991.0
2007-02-28 13:15:00,97.013,97.022,96.924,96.97,811999995.0
2007-02-28 13:20:00,96.996,96.996,96.913,96.923,984599998.0
2007-02-28 13:25:00,96.935,96.973,96.911,96.961,1392799989.0
2007-02-28 13:30:00,96.944,96.966,96.916,96.92,912600001.0
2007-02-28 13:35:00,96.913,96.937,96.875,96.907,1309200007.0
2007-02-28 13:40:00,96.913,96.962,96.89,96.962,939900004.0
2007-02-28 13:45:00,96.946,96.986,96.911,96.964,1250599999.0
2007-02-28 13:50:00,96.944,96.987,96.923,96.975,1061399996.0
2007-02-28 13:55:00,96.975,96.975,96.914,96.935,1104600001.0
2007-02-28 14:00:00,96.949,96.955,96.909,96.909,1065999989.0
2007-02-28 14:05:00,96.926,96.948,96.901,96.937,1219599995.0
2007-02-28 14:10:00,96.916,96.933,96.876,96.927,1070300004.0
2007-02-28 14:15:00,96.911,96.937,96.896,96.92,1069300006.0
2007-02-28 14:20:00,96.902,96.913,96.83,96.87,1237499999.0
2007-02-28 14:25:00,96.85,96.878,96.839,96.872,987300000.0
2007-02-28 14:30:00,96.856,96.882,96.77,96.83,1167700002.0
2007-02-28 14:35:00,96.843,96.889,96.811,96.862,1072299986.0
2007-02-28 14:40:00,96.913,96.948,96.867,96.889,1217300007.0
2007-02-28 14:45:00,96.877,96.928,96.869,96.882,1014000007.0
2007-02-28 14:50:00,96.892,96.934,96.89,96.933,1348699998.0
2007-02-28 14:55:00,96.93,96.965,96.89,96.938,1067299998.0
2007-02-28 15:00:00,96.973,97.043,96.956,97.043,1035399999.0
2007-02-28 15:05:00,97.025,97.072,97.018,97.055,755800003.0
2007-02-28 15:10:00,97.02,97.02,96.931,96.942,831699996.0
2007-02-28 15:15:00,96.9,96.964,96.868,96.886,1466000005.0
2007-02-28 15:20:00,96.885,96.9,96.846,96.875,1161599990.0
2007-02-28 15:25:00,96.892,96.907,96.834,96.863,1510599994.0
2007-02-28 15:30:00,96.888,96.971,96.867,96.951,1088999997.0
2007-02-28 15:35:00,96.962,97.002,96.903,96.903,1034600000.0
2007-02-28 15:40:00,96.917,96.928,96.819,96.849,1070399996.0
2007-02-28 15:45:00,96.815,96.854,96.8,96.811,1020899997.0
2007-02-28 15:50:00,96.842,96.88,96.82,96.823,1201599995.0
2007-02-28 15:55:00,96.849,96.881,96.83,96.846,963699998.0
2007-02-28 16:00:00,96.843,96.893,96.766,96.781,1026199996.0
2007-02-28 16:05:00,96.757,96.788,96.743,96.768,1031199997.0
2007-02-28 16:10:00,96.764,96.799,96.715,96.793,918799996.0
2007-02-28 16:15:00,96.789,96.803,96.757,96.773,998299993.0
2007-02-28 16:20:00,96.761,96.782,96.709,96.735,1235700003.0
2007-02-28 16:25:00,96.736,96.782,96.708,96.767,1413199994.0
2007-02-28 16:30:00,96.773,96.804,96.745,96.77,1111900003.0
2007-02-28 16:35:00,96.774,96.798,96.714,96.747,1044099992.0
2007-02-28 16:40:00,96.748,96.802,96.722,96.734,1355600000.0
2007-02-28 16:45:00,96.729,96.772,96.676,96.696,1189199992.0
2007-02-28 16:50:00,96.7,96.75,96.685,96.736,1396599995.0
2007-02-28 16:55:00,96.728,96.791,96.728,96.771,1051999999.0
2007-02-28 17:00:00,96.778,96.837,96.754,96.804,1499899998.0
2007-02-28 17:05:00,96.798,96.841,96.77,96.832,1032099994.0
2007-02-28 17:10:00,96.838,96.84,96.773,96.81,1105200000.0
2007-02-28 17:15:00,96.795,96.861,96.795,96.831,1161100005.0
2007-02-28 17:20:00,96.806,96.825,96.774,96.795,750099995.0
2007-02-28 17:25:00,96.786,96.813,96.743,96.761,1009999993.0
2007-02-28 17:30:00,96.765,96.895,96.754,96.879,1215899996.0
2007-02-28 17:35:00,96.868,96.981,96.863,96.923,1132699997.0
2007-02-28 17:40:00,96.875,96.926,96.867,96.895,1088499992.0
2007-02-28 17:45:00,96.91,97.12,96.891,97.078,1502099999.0
2007-02-28 17:50:00,97.068,97.088,96.969,96.991,956499997.0
2007-02-28 17:55:00,96.997,97.006,96.952,97.006,997799993.0
2007-02-28 18:00:00,96.973,97.04,96.97,97.03,8635099986.0
2007-02-28 18:05:00,97.04,97.142,97.03,97.125,10270599980.0
2007-02-28 18:10:00,97.112,97.176,97.06,97.08,7042299980.0
2007-02-28 18:15:00,97.09,97.161,97.05,97.153,6315099980.0
2007-02-28 18:20:00,97.142,97.177,97.07,97.125,8717899983.0
2007-02-28 18:25:00,97.122,97.146,97.072,97.101,7548499983.0
2007-02-28 18:30:00,97.108,97.159,97.097,97.14,7865499987.0
2007-02-28 18:35:00,97.098,97.126,97.081,97.091,5020999998.0
2007-02-28 18:40:00,97.089,97.127,97.032,97.053,4961999993.0
2007-02-28 18:45:00,97.057,97.11,97.036,97.091,3037899971.0
2007-02-28 18:50:00,97.067,97.106,97.013,97.039,6080099957.0
2007-02-28 18:55:00,97.047,97.077,97.019,97.056,4397599993.0
2007-02-28 19:00:00,97.035,97.052,96.992,97.025,1946699992.0
2007-02-28 19:05:00,97.015,97.07,97.014,97.051,4917999993.0
2007-02-28 19:10:00,97.069,97.087,97.025,97.054,2023899999.0
2007-02-28 19:15:00,97.07,97.098,97.003,97.05,3991899979.0
2007-02-28 19:20:00,97.065,97.111,97.026,97.098,4267299987.0
2007-02-28 19:25:00,97.083,97.117,97.073,97.077,5763599993.0
2007-02-28 19:30:00,97.102,97.117,97.073,97.075,4269499990.0
2007-02-28 19:35:00,97.101,97.122,97.071,97.101,3420299988.0
2007-02-28 19:40:00,97.084,97.105,97.045,97.092,4186899973.0
2007-02-28 19:45:00,97.093,97.102,97.053,97.075,2976100008.0
2007-02-28 19:50:00,97.085,97.128,97.069,97.115,3058999999.0
2007-02-28 19:55:00,97.117,97.124,97.068,97.089,3042999988.0
2007-02-28 20:00:00,97.099,97.101,97.062,97.092,2953199992.0
2007-02-28 20:05:00,97.09,97.11,97.058,97.085,2304499994.0
2007-02-28 20:10:00,97.092,97.107,97.044,97.086,5273299978.0
2007-02-28 20:15:00,97.092,97.127,97.09,97.127,4451699979.0
2007-02-28 20:20:00,97.121,97.122,97.077,97.107,4174999991.0
2007-02-28 20:25:00,97.116,97.15,97.071,97.15,6257699983.0
2007-02-28 20:30:00,97.14,97.14,97.051,97.072,5228799984.0
2007-02-28 20:35:00,97.088,97.135,97.074,97.103,3984199986.0
2007-02-28 20:40:00,97.122,97.145,97.087,97.113,4994899974.0
2007-02-28 20:45:00,97.123,97.143,97.089,97.132,4874099989.0
2007-02-28 20:50:00,97.135,97.145,97.105,97.129,3992999988.0
2007-02-28 20:55:00,97.134,97.142,97.061,97.125,7378200000.0
2007-02-28 21:00:00,97.11,97.14,97.099,97.103,2715699969.0
2007-02-28 21:05:00,97.112,97.151,97.085,97.099,2632899995.0
2007-02-28 21:10:00,97.135,97.168,97.125,97.149,3437800000.0
2007-02-28 21:15:00,97.157,97.157,97.106,97.14,4855699986.0
2007-02-28 21:20:00,97.135,97.147,97.095,97.13,6637899981.0
2007-02-28 21:25:00,97.128,97.152,97.099,97.139,3085699989.0
2007-02-28 21:30:00,97.142,97.143,97.077,97.077,2527999999.0
2007-02-28 21:35:00,97.105,97.115,97.071,97.104,1464399994.0
2007-02-28 21:40:00,97.087,97.107,97.062,97.085,3506800006.0
2007-02-28 21:45:00,97.077,97.115,97.06,97.079,3745299984.0
2007-02-28 21:50:00,97.103,97.13,97.076,97.104,1744799999.0
2007-02-28 21:55:00,97.105,97.145,97.09,97.133,1827000009.0
2007-02-28 22:00:00,97.108,97.143,97.081,97.117,3748399995.0
2007-02-28 22:05:00,97.096,97.122,97.084,97.112,1211999997.0
2007-02-28 22:10:00,97.107,97.108,97.042,97.051,1621700005.0
2007-02-28 22:15:00,97.101,97.107,97.054,97.054,1715699996.0
2007-02-28 22:20:00,97.071,97.109,97.047,97.105,1297799991.0
2007-02-28 22:25:00,97.084,97.136,97.078,97.09,1671599993.0
2007-02-28 22:30:00,97.111,97.138,97.099,97.114,1960200001.0
2007-02-28 22:35:00,97.117,97.118,97.084,97.1,1527799991.0
2007-02-28 22:40:00,97.092,97.137,97.076,97.102,1905899995.0
2007-02-28 22:45:00,97.092,97.122,97.067,97.087,2069499996.0
2007-02-28 22:50:00,97.097,97.132,97.059,97.132,1657499991.0
2007-02-28 22:55:00,97.116,97.136,97.048,97.057,1232999998.0
2007-02-28 23:00:00,97.113,97.135,97.092,97.128,1025099999.0
2007-02-28 23:05:00,97.122,97.134,97.093,97.123,1168900004.0
2007-02-28 23:10:00,97.114,97.145,97.109,97.117,928900000.0
2007-02-28 23:15:00,97.133,97.151,97.097,97.124,987600004.0
2007-02-28 23:20:00,97.101,97.13,97.094,97.121,1134299990.0
2007-02-28 23:25:00,97.122,97.167,97.095,97.149,1167199987.0
2007-02-28 23:30:00,97.14,97.155,97.107,97.128,1101400000.0
2007-02-28 23:35:00,97.127,97.163,97.102,97.126,1169799993.0
2007-02-28 23:40:00,97.138,97.171,97.112,97.148,1386599994.0
2007-02-28 23:45:00,97.161,97.179,97.109,97.122,1157800000.0
2007-02-28 23:50:00,97.131,97.2,97.106,97.182,1089500009.0
2007-02-28 23:55:00,97.187,97.236,97.162,97.182,1311000000.0
2007-03-01 00:00:00,97.168,97.168,97.089,97.094,1063799996.0
2007-03-01 00:05:00,97.088,97.153,97.079,97.144,1052399994.0
2007-03-01 00:10:00,97.121,97.16,97.089,97.141,1156999995.0
2007-03-01 00:15:00,97.144,97.198,97.137,97.188,948399989.0
2007-03-01 00:20:00,97.187,97.196,97.119,97.125,992599991.0
2007-03-01 00:25:00,97.15,97.17,97.126,97.145,728000003.0
2007-03-01 00:30:00,97.133,97.177,97.106,97.106,1020399996.0
2007-03-01 00:35:00,97.13,97.176,97.129,97.15,1157199993.0
2007-03-01 00:40:00,97.155,97.178,97.129,97.132,1074799990.0
2007-03-01 00:45:00,97.162,97.224,97.127,97.169,1259399992.0
2007-03-01 00:50:00,97.144,97.196,97.122,97.188,1057800001.0
2007-03-01 00:55:00,97.195,97.215,97.164,97.201,1312000001.0
2007-03-01 01:00:00,97.205,97.288,97.191,97.256,1288799994.0
2007-03-01 01:05:00,97.252,97.286,97.233,97.278,831499995.0
2007-03-01 01:10:00,97.283,97.287,97.239,97.252,1369600000.0
2007-03-01 01:15:00,97.275,97.283,97.221,97.257,879400001.0
2007-03-01 01:20:00,97.237,97.342,97.237,97.264,1140400003.0
2007-03-01 01:25:00,97.268,97.331,97.257,97.313,981899997.0
2007-03-01 01:30:00,97.339,97.397,97.315,97.376,1121300000.0
2007-03-01 01:35:00,97.4,97.462,97.362,97.442,1118699993.0
2007-03-01 01:40:00,97.479,97.481,97.399,97.412,997200002.0
2007-03-01 01:45:00,97.438,97.515,97.396,97.408,1066800000.0
2007-03-01 01:50:00,97.369,97.427,97.369,97.427,1124799998.0
2007-03-01 01:55:00,97.433,97.433,97.34,97.36,1489899999.0
2007-03-01 02:00:00,97.34,97.394,97.33,97.36,1248299993.0
2007-03-01 02:05:00,97.369,97.406,97.351,97.385,935900001.0
2007-03-01 02:10:00,97.381,97.411,97.356,97.385,1040999996.0
2007-03-01 02:15:00,97.404,97.454,97.382,97.447,1013799996.0
2007-03-01 02:20:00,97.447,97.447,97.377,97.39,930899985.0
2007-03-01 02:25:00,97.393,97.394,97.358,97.383,1233999996.0
2007-03-01 02:30:00,97.354,97.415,97.353,97.405,1105200004.0
2007-03-01 02:35:00,97.4,97.455,97.381,97.442,1008499995.0
2007-03-01 02:40:00,97.452,97.457,97.414,97.432,1274499998.0
2007-03-01 02:45:00,97.425,97.467,97.402,97.425,1207799996.0
2007-03-01 02:50:00,97.429,97.442,97.392,97.41,976100003.0
2007-03-01 02:55:00,97.399,97.414,97.334,97.347,1436100001.0
2007-03-01 03:00:00,97.345,97.393,97.316,97.379,954800006.0
2007-03-01 03:05:00,97.385,97.402,97.357,97.373,1224900005.0
2007-03-01 03:10:00,97.37,97.374,97.337,97.361,1271099994.0
2007-03-01 03:15:00,97.34,97.38,97.309,97.354,585000000.0
2007-03-01 03:20:00,97.355,97.372,97.338,97.363,1305999999.0
2007-03-01 03:25:00,97.364,97.376,97.323,97.355,1362800004.0
2007-03-01 03:30:00,97.38,97.387,97.349,97.363,1059499999.0
2007-03-01 03:35:00,97.363,97.399,97.34,97.359,1078999997.0
2007-03-01 03:40:00,97.358,97.377,97.311,97.371,1141999989.0
2007-03-01 03:45:00,97.34,97.373,97.259,97.279,1217299996.0
2007-03-01 03:50:00,97.273,97.285,97.243,97.243,1370599999.0
2007-03-01 03:55:00,97.26,97.279,97.234,97.273,976300001.0
2007-03-01 04:00:00,97.245,97.297,97.199,97.206,1049699994.0
2007-03-01 04:05:00,97.211,97.247,97.183,97.187,1122199992.0
2007-03-01 04:10:00,97.203,97.243,97.202,97.233,898999995.0
2007-03-01 04:15:00,97.209,97.24,97.169,97.205,838100000.0
2007-03-01 04:20:00,97.186,97.245,97.164,97.218,1437200014.0
2007-03-01 04:25:00,97.236,97.265,97.233,97.257,1020499992.0
2007-03-01 04:30:00,97.241,97.254,97.208,97.229,835999998.0
2007-03-01 04:35:00,97.225,97.246,97.107,97.133,1123099996.0
2007-03-01 04:40:00,97.112,97.147,97.107,97.112,1139099993.0
2007-03-01 04:45:00,97.123,97.206,97.113,97.2,1007299992.0
2007-03-01 04:50:00,97.203,97.228,97.176,97.207,1076699992.0
2007-03-01 04:55:00,97.2,97.216,97.145,97.145,718999995.0
2007-03-01 05:00:00,97.154,97.183,97.125,97.144,984299997.0
2007-03-01 05:05:00,97.156,97.186,97.124,97.173,1013099995.0
2007-03-01 05:10:00,97.171,97.185,97.126,97.162,823800003.0
2007-03-01 05:15:00,97.17,97.17,97.119,97.16,1346599998.0
2007-03-01 05:20:00,97.147,97.155,97.114,97.127,1012999991.0
2007-03-01 05:25:00,97.152,97.152,97.119,97.13,925299992.0
2007-03-01 05:30:00,97.137,97.143,97.114,97.136,1130400002.0
2007-03-01 05:35:00,97.13,97.144,97.1,97.124,988499995.0
2007-03-01 05:40:00,97.143,97.157,97.111,97.117,1153100001.0
2007-03-01 05:45:00,97.151,97.168,97.096,97.118,826099985.0
2007-03-01 05:50:00,97.137,97.146,97.037,97.045,1058299988.0
2007-03-01 05:55:00,97.036,97.05,96.995,97.0,1200299990.0
2007-03-01 06:00:00,96.974,97.016,96.948,97.0,884599996.0
2007-03-01 06:05:00,97.007,97.014,96.945,96.961,1237199987.0
2007-03-01 06:10:00,96.928,96.95,96.895,96.926,845499998.0
2007-03-01 06:15:00,96.908,96.986,96.901,96.978,1010099998.0
2007-03-01 06:20:00,96.965,96.978,96.927,96.965,926100002.0
2007-03-01 06:25:00,96.955,97.036,96.955,97.009,1162799997.0
2007-03-01 06:30:00,97.02,97.053,96.976,97.028,867299994.0
2007-03-01 06:35:00,97.039,97.048,96.992,97.01,1280599984.0
2007-03-01 06:40:00,97.035,97.045,97.0,97.045,958199996.0
2007-03-01 06:45:00,97.029,97.041,97.008,97.03,695000000.0
2007-03-01 06:50:00,97.027,97.042,96.951,96.977,946400004.0
2007-03-01 06:55:00,96.979,97.002,96.963,96.976,1208800000.0
2007-03-01 07:00:00,96.984,97.003,96.938,96.95,1013300001.0
2007-03-01 07:05:00,96.968,96.977,96.908,96.938,908099999.0
2007-03-01 07:10:00,96.923,96.983,96.915,96.964,1377199996.0
2007-03-01 07:15:00,96.968,96.983,96.93,96.959,1165699995.0
2007-03-01 07:20:00,96.943,96.966,96.924,96.935,1243200005.0
2007-03-01 07:25:00,96.971,96.971,96.918,96.934,1084899997.0
2007-03-01 07:30:00,96.935,96.954,96.904,96.935,847799992.0
2007-03-01 07:35:00,96.955,97.023,96.932,97.005,1182799994.0
2007-03-01 07:40:00,97.016,97.04,96.995,97.035,1217399993.0
2007-03-01 07:45:00,97.036,97.084,97.016,97.063,1115000004.0
2007-03-01 07:50:00,97.062,97.087,97.032,97.042,831699987.0
2007-03-01 07:55:00,97.052,97.052,96.994,97.032,768099990.0
2007-03-01 08:00:00,97.002,97.025,96.946,96.953,994700002.0
2007-03-01 08:05:00,96.958,96.976,96.929,96.955,974299994.0
2007-03-01 08:10:00,96.937,97.015,96.934,97.014,1189099991.0
2007-03-01 08:15:00,97.014,97.036,96.987,97.026,1102199991.0
2007-03-01 08:20:00,97.024,97.044,97.0,97.02,984299998.0
2007-03-01 08:25:00,97.027,97.049,96.998,97.028,1049399995.0
2007-03-01 08:30:00,97.037,97.053,97.006,97.025,1066700003.0
2007-03-01 08:35:00,97.027,97.045,96.996,97.022,1167199992.0
2007-03-01 08:40:00,97.028,97.041,96.966,96.966,1029200001.0
2007-03-01 08:45:00,96.975,96.987,96.879,96.914,958200003.0
2007-03-01 08:50:00,96.885,96.933,96.879,96.887,1019999997.0
2007-03-01 08:55:00,96.899,96.917,96.868,96.884,1088399992.0
2007-03-01 09:00:00,96.898,96.898,96.852,96.868,1274699991.0
2007-03-01 09:05:00,96.865,96.909,96.847,96.865,1278999998.0
2007-03-01 09:10:00,96.869,96.929,96.867,96.912,1280300008.0
2007-03-01 09:15:00,96.913,96.981,96.904,96.981,1004600004.0
2007-03-01 09:20:00,96.977,96.977,96.893,96.906,1446399991.0
2007-03-01 09:25:00,96.883,96.944,96.855,96.931,1078900005.0
2007-03-01 09:30:00,96.912,96.936,96.882,96.917,1114999994.0
2007-03-01 09:35:00,96.922,96.939,96.88,96.893,1189500003.0
2007-03-01 09:40:00,96.89,96.901,96.842,96.875,913399997.0
2007-03-01 09:45:00,96.886,96.886,96.806,96.83,1189399999.0
2007-03-01 09:50:00,96.811,96.835,96.76,96.79,1032800000.0
2007-03-01 09:55:00,96.795,96.883,96.777,96.862,1011099985.0
2007-03-01 10:00:00,96.884,96.967,96.879,96.962,1055399999.0
2007-03-01 10:05:00,96.949,97.044,96.932,96.976,718699994.0
2007-03-01 10:10:00,96.985,97.039,96.967,97.026,1077000000.0
2007-03-01 10:15:00,97.02,97.02,96.913,96.957,1165299994.0
2007-03-01 10:20:00,96.949,96.983,96.926,96.97,1319499999.0
2007-03-01 10:25:00,96.968,97.009,96.939,96.973,1062799994.0
2007-03-01 10:30:00,96.986,97.044,96.925,97.026,1064900003.0
2007-03-01 10:35:00,97.056,97.076,97.005,97.063,1339800002.0
2007-03-01 10:40:00,97.017,97.077,97.013,97.052,1408699994.0
2007-03-01 10:45:00,97.084,97.15,97.068,97.085,959400001.0
2007-03-01 10:50:00,97.119,97.124,97.007,97.058,1180099996.0
2007-03-01 10:55:00,97.049,97.06,96.957,96.957,1111699996.0
2007-03-01 11:00:00,96.983,97.009,96.964,97.009,1324499988.0
2007-03-01 11:05:00,96.987,97.018,96.917,96.925,1201299993.0
2007-03-01 11:10:00,96.914,96.952,96.897,96.92,1243299998.0
2007-03-01 11:15:00,96.933,96.945,96.867,96.901,1142899992.0
2007-03-01 11:20:00,96.875,96.939,96.869,96.92,1114799992.0
2007-03-01 11:25:00,96.924,96.95,96.908,96.915,1076400009.0
2007-03-01 11:30:00,96.909,96.936,96.884,96.912,1302699997.0
2007-03-01 11:35:00,96.908,96.92,96.852,96.908,1349799993.0
2007-03-01 11:40:00,96.909,96.931,96.887,96.929,1277099997.0
2007-03-01 11:45:00,96.908,96.933,96.831,96.845,1376100005.0
2007-03-01 11:50:00,96.839,96.843,96.797,96.8,1204399996.0
2007-03-01 11:55:00,96.798,96.857,96.796,96.833,1093099996.0
2007-03-01 12:00:00,96.813,96.883,96.796,96.866,988000000.0
2007-03-01 12:05:00,96.877,96.925,96.85,96.883,1137900008.0
2007-03-01 12:10:00,96.864,96.881,96.841,96.861,1383100000.0
2007-03-01 12:15:00,96.867,96.882,96.827,96.863,1025299993.0
2007-03-01 12:20:00,96.85,96.874,96.823,96.862,1115699996.0
2007-03-01 12:25:00,96.83,96.91,96.83,96.896,995199995.0
2007-03-01 12:30:00,96.899,96.94,96.88,96.906,1022899992.0
2007-03-01 12:35:00,96.91,96.936,96.858,96.877,990799994.0
2007-03-01 12:40:00,96.888,96.918,96.864,96.864,884399994.0
2007-03-01 12:45:00,96.882,96.932,96.864,96.93,1326499991.0
2007-03-01 12:50:00,96.926,96.926,96.831,96.883,966899991.0
2007-03-01 12:55:00,96.852,96.897,96.84,96.84,814299992.0
2007-03-01 13:00:00,96.876,96.893,96.826,96.85,1201700004.0
2007-03-01 13:05:00,96.853,96.861,96.815,96.838,1185300000.0
2007-03-01 13:10:00,96.835,96.85,96.808,96.828,942799992.0
2007-03-01 13:15:00,96.828,96.854,96.765,96.773,1036699998.0
2007-03-01 13:20:00,96.794,96.815,96.773,96.789,1245800001.0
2007-03-01 13:25:00,96.809,96.836,96.789,96.836,1032499996.0
2007-03-01 13:30:00,96.813,96.83,96.77,96.795,1287599983.0
2007-03-01 13:35:00,96.778,96.82,96.756,96.776,881299997.0
2007-03-01 13:40:00,96.798,96.803,96.766,96.783,1063799997.0
2007-03-01 13:45:00,96.787,96.795,96.719,96.73,1298599996.0
2007-03-01 13:50:00,96.723,96.75,96.7,96.722,1421300005.0
2007-03-01 13:55:00,96.698,96.747,96.66,96.671,1161300001.0
2007-03-01 14:00:00,96.703,96.747,96.686,96.712,974199994.0
2007-03-01 14:05:00,96.715,96.753,96.695,96.753,1004700005.0
2007-03-01 14:10:00,96.737,96.762,96.682,96.711,929400002.0
2007-03-01 14:15:00,96.715,96.736,96.624,96.69,1043199990.0
2007-03-01 14:20:00,96.687,96.706,96.642,96.649,1377199992.0
2007-03-01 14:25:00,96.643,96.689,96.627,96.665,1174599990.0
2007-03-01 14:30:00,96.67,96.684,96.609,96.618,1074299991.0
2007-03-01 14:35:00,96.646,96.664,96.54,96.56,1067999995.0
2007-03-01 14:40:00,96.539,96.575,96.513,96.536,1349499996.0
2007-03-01 14:45:00,96.495,96.536,96.443,96.507,1143899993.0
2007-03-01 14:50:00,96.505,96.553,96.475,96.483,1278199997.0
2007-03-01 14:55:00,96.491,96.548,96.481,96.51,1339200002.0
2007-03-01 15:00:00,96.539,96.582,96.505,96.556,977199991.0
2007-03-01 15:05:00,96.545,96.598,96.522,96.598,1007099996.0
2007-03-01 15:10:00,96.598,96.632,96.498,96.498,1060300002.0
2007-03-01 15:15:00,96.5,96.525,96.479,96.51,1067599999.0
2007-03-01 15:20:00,96.511,96.57,96.482,96.57,1256799991.0
2007-03-01 15:25:00,96.571,96.653,96.571,96.613,1224299992.0
2007-03-01 15:30:00,96.592,96.592,96.452,96.516,1227299994.0
2007-03-01 15:35:00,96.507,96.613,96.492,96.604,1468399998.0
2007-03-01 15:40:00,96.618,96.663,96.573,96.616,951199998.0
2007-03-01 15:45:00,96.631,96.694,96.628,96.68,1141799997.0
2007-03-01 15:50:00,96.666,96.719,96.617,96.617,1145599988.0
2007-03-01 15:55:00,96.654,96.672,96.605,96.639,944800002.0
2007-03-01 16:00:00,96.635,96.635,96.588,96.623,1323499994.0
2007-03-01 16:05:00,96.603,96.62,96.549,96.553,1154699996.0
2007-03-01 16:10:00,96.565,96.568,96.474,96.521,1030299996.0
2007-03-01 16:15:00,96.508,96.522,96.426,96.432,1112399999.0
2007-03-01 16:20:00,96.418,96.507,96.404,96.453,1237899993.0
2007-03-01 16:25:00,96.445,96.461,96.401,96.424,1192199993.0
2007-03-01 16:30:00,96.447,96.499,96.424,96.429,885399993.0
2007-03-01 16:35:00,96.408,96.425,96.28,96.286,1271899991.0
2007-03-01 16:40:00,96.243,96.357,96.229,96.298,1091500001.0
2007-03-01 16:45:00,96.312,96.33,96.258,96.295,1320099990.0
2007-03-01 16:50:00,96.311,96.329,96.242,96.275,990099998.0
2007-03-01 16:55:00,96.253,96.324,96.231,96.271,1155899997.0
2007-03-01 17:00:00,96.312,96.409,96.235,96.237,1115799992.0
2007-03-01 17:05:00,96.242,96.355,96.241,96.3,918000000.0
2007-03-01 17:10:00,96.31,96.344,96.261,96.339,1212399996.0
2007-03-01 17:15:00,96.294,96.337,96.27,96.28,1356099995.0
2007-03-01 17:20:00,96.297,96.307,96.162,96.192,1069399999.0
2007-03-01 17:25:00,96.179,96.206,96.134,96.174,796299994.0
2007-03-01 17:30:00,96.177,96.232,96.173,96.232,1229499997.0
2007-03-01 17:35:00,96.231,96.231,96.165,96.19,1164000008.0
2007-03-01 17:40:00,96.177,96.221,96.17,96.188,1125500003.0
2007-03-01 17:45:00,96.185,96.199,96.113,96.14,1148499992.0
2007-03-01 17:50:00,96.144,96.24,96.127,96.24,1063299998.0
2007-03-01 17:55:00,96.22,96.263,96.154,96.161,1125100002.0
2007-03-01 18:00:00,96.139,96.182,96.03,96.07,7493299958.0
2007-03-01 18:05:00,96.08,96.1,96.06,96.08,8572999950.0
2007-03-01 18:10:00,96.058,96.14,96.021,96.14,6804299986.0
2007-03-01 18:15:00,96.15,96.17,96.076,96.1,6019299980.0
2007-03-01 18:20:00,96.094,96.19,96.046,96.18,9020899982.0
2007-03-01 18:25:00,96.102,96.185,96.074,96.17,8083499970.0
2007-03-01 18:30:00,96.187,96.249,96.11,96.183,7907099991.0
2007-03-01 18:35:00,96.185,96.194,96.133,96.153,5685999987.0
2007-03-01 18:40:00,96.17,96.178,96.123,96.123,5134399991.0
2007-03-01 18:45:00,96.137,96.173,96.122,96.125,3371599978.0
2007-03-01 18:50:00,96.137,96.156,96.073,96.1,5809999979.0
2007-03-01 18:55:00,96.102,96.15,96.071,96.089,4806899977.0
2007-03-01 19:00:00,96.089,96.121,96.025,96.076,1854199991.0
2007-03-01 19:05:00,96.074,96.103,96.045,96.08,5758599991.0
2007-03-01 19:10:00,96.098,96.136,96.057,96.129,1748199995.0
2007-03-01 19:15:00,96.141,96.186,96.123,96.142,3580000007.0
2007-03-01 19:20:00,96.158,96.197,96.117,96.179,4396900007.0
2007-03-01 19:25:00,96.184,96.205,96.147,96.152,5914699988.0
2007-03-01 19:30:00,96.157,96.172,96.1,96.118,4211499985.0
2007-03-01 19:35:00,96.096,96.115,96.026,96.032,3180900003.0
2007-03-01 19:40:00,96.033,96.097,96.027,96.059,4086599981.0
2007-03-01 19:45:00,96.075,96.115,96.058,96.095,3174999992.0
2007-03-01 19:50:00,96.075,96.127,96.067,96.11,3318099992.0
2007-03-01 19:55:00,96.107,96.14,96.094,96.123,3251000000.0
2007-03-01 20:00:00,96.12,96.132,96.088,96.13,2333699997.0
2007-03-01 20:05:00,96.114,96.146,96.085,96.114,3166299980.0
2007-03-01 20:10:00,96.122,96.151,96.098,96.139,5341199989.0
2007-03-01 20:15:00,96.135,96.141,96.091,96.108,4345199978.0
2007-03-01 20:20:00,96.097,96.133,96.074,96.107,4037899994.0
2007-03-01 20:25:00,96.104,96.29,96.085,96.26,5701300001.0
2007-03-01 20:30:00,96.24,96.28,96.089,96.123,4984099999.0
2007-03-01 20:35:00,96.123,96.156,96.093,96.144,4001199989.0
2007-03-01 20:40:00,96.135,96.187,96.135,96.167,4972699992.0
2007-03-01 20:45:00,96.164,96.192,96.144,96.177,4785399980.0
2007-03-01 20:50:00,96.172,96.187,96.126,96.177,3974900010.0
2007-03-01 20:55:00,96.156,96.33,96.138,96.31,7602999981.0
2007-03-01 21:00:00,96.195,96.322,96.195,96.297,4805700023.0
2007-03-01 21:05:00,96.278,96.306,96.255,96.295,1924499992.0
2007-03-01 21:10:00,96.29,96.324,96.266,96.317,2980999984.0
2007-03-01 21:15:00,96.319,96.336,96.258,96.283,4563599992.0
2007-03-01 21:20:00,96.286,96.296,96.24,96.265,7016899976.0
2007-03-01 21:25:00,96.255,96.288,96.252,96.267,3136800008.0
2007-03-01 21:30:00,96.285,96.285,96.225,96.242,2695499985.0
2007-03-01 21:35:00,96.289,96.352,96.289,96.352,1676199997.0
2007-03-01 21:40:00,96.335,96.347,96.301,96.33,3042800017.0
2007-03-01 21:45:00,96.299,96.337,96.277,96.305,3254299990.0
2007-03-01 21:50:00,96.277,96.309,96.263,96.288,1753500001.0
2007-03-01 21:55:00,96.307,96.332,96.276,96.31,1449999996.0
2007-03-01 22:00:00,96.309,96.334,96.226,96.245,4079999989.0
2007-03-01 22:05:00,96.233,96.253,96.207,96.248,1220400003.0
2007-03-01 22:10:00,96.258,96.261,96.211,96.221,1802599995.0
2007-03-01 22:15:00,96.232,96.235,96.193,96.196,1529799990.0
2007-03-01 22:20:00,96.211,96.243,96.184,96.205,1274399999.0
2007-03-01 22:25:00,96.185,96.214,96.151,96.175,1735400000.0
2007-03-01 22:30:00,96.168,96.218,96.162,96.188,1782899989.0
2007-03-01 22:35:00,96.185,96.234,96.18,96.217,1349999998.0
2007-03-01 22:40:00,96.194,96.22,96.155,96.173,1839999992.0
2007-03-01 22:45:00,96.163,96.196,96.145,96.164,2222999997.0
2007-03-01 22:50:00,96.184,96.22,96.141,96.215,1582899995.0
2007-03-01 22:55:00,96.212,96.217,96.13,96.175,1334800003.0
2007-03-01 23:00:00,96.189,96.203,96.157,96.163,973099998.0
2007-03-01 23:05:00,96.164,96.199,96.142,96.159,1031599998.0
2007-03-01 23:10:00,96.162,96.197,96.139,96.193,853200001.0
2007-03-01 23:15:00,96.185,96.224,96.171,96.203,850099996.0
2007-03-01 23:20:00,96.212,96.227,96.177,96.196,997400000.0
2007-03-01 23:25:00,96.192,96.217,96.178,96.188,1258200001.0
2007-03-01 23:30:00,96.203,96.217,96.147,96.157,1041699992.0
2007-03-01 23:35:00,96.16,96.18,96.093,96.12,1129600000.0
2007-03-01 23:40:00,96.127,96.171,96.126,96.148,1231199996.0
2007-03-01 23:45:00,96.159,96.188,96.14,96.188,971799994.0
2007-03-01 23:50:00,96.166,96.202,96.159,96.198,1118200005.0
2007-03-01 23:55:00,96.195,96.242,96.177,96.223,704600000.0
2007-03-02 00:00:00,96.211,96.251,96.179,96.225,891599996.0
2007-03-02 00:05:00,96.218,96.26,96.211,96.221,889499996.0
2007-03-02 00:10:00,96.256,96.27,96.231,96.258,757299992.0
2007-03-02 00:15:00,96.259,96.273,96.193,96.209,1040499997.0
2007-03-02 00:20:00,96.202,96.226,96.128,96.141,1308099997.0
2007-03-02 00:25:00,96.158,96.197,96.142,96.197,1005099993.0
2007-03-02 00:30:00,96.197,96.2,96.134,96.162,1150399995.0
2007-03-02 00:35:00,96.17,96.184,96.125,96.13,933799993.0
2007-03-02 00:40:00,96.147,96.163,96.101,96.118,1074500006.0
2007-03-02 00:45:00,96.097,96.154,96.08,96.142,1175899995.0
2007-03-02 00:50:00,96.129,96.156,96.108,96.132,1238299992.0
2007-03-02 00:55:00,96.144,96.18,96.129,96.151,1210499991.0
2007-03-02 01:00:00,96.159,96.178,96.088,96.123,1125999995.0
2007-03-02 01:05:00,96.103,96.147,96.091,96.136,1100499989.0
2007-03-02 01:10:00,96.138,96.162,96.118,96.118,1143899993.0
2007-03-02 01:15:00,96.135,96.154,96.112,96.14,1318299989.0
2007-03-02 01:20:00,96.133,96.171,96.115,96.152,967799992.0
2007-03-02 01:25:00,96.147,96.166,96.094,96.123,1134699994.0
2007-03-02 01:30:00,96.14,96.18,96.015,96.153,1249500009.0
2007-03-02 01:35:00,96.167,96.215,96.092,96.12,1069399998.0
2007-03-02 01:40:00,96.135,96.165,96.119,96.142,1346999994.0
2007-03-02 01:45:00,96.148,96.18,96.123,96.172,1192099998.0
2007-03-02 01:50:00,96.174,96.2,96.152,96.152,1416500002.0
2007-03-02 01:55:00,96.172,96.173,96.104,96.154,1485299997.0
2007-03-02 02:00:00,96.137,96.164,96.096,96.12,1193700000.0
2007-03-02 02:05:00,96.109,96.183,96.109,96.156,966999998.0
2007-03-02 02:10:00,96.17,96.217,96.144,96.205,1145900002.0
2007-03-02 02:15:00,96.19,96.23,96.185,96.216,1044600005.0
2007-03-02 02:20:00,96.21,96.23,96.16,96.173,969000005.0
2007-03-02 02:25:00,96.187,96.219,96.175,96.197,950499994.0
2007-03-02 02:30:00,96.172,96.21,96.169,96.187,983699998.0
2007-03-02 02:35:00,96.196,96.201,96.165,96.165,1000899996.0
2007-03-02 02:40:00,96.164,96.195,96.129,96.16,1307199998.0
2007-03-02 02:45:00,96.153,96.175,96.095,96.119,1060500004.0
2007-03-02 02:50:00,96.121,96.174,96.116,96.162,1125800001.0
2007-03-02 02:55:00,96.156,96.19,96.15,96.177,1140999990.0
2007-03-02 03:00:00,96.171,96.177,96.138,96.177,1090099991.0
2007-03-02 03:05:00,96.162,96.197,96.149,96.185,1109000006.0
2007-03-02 03:10:00,96.192,96.198,96.106,96.143,1215499999.0
2007-03-02 03:15:00,96.147,96.15,96.087,96.087,1074899998.0
2007-03-02 03:20:00,96.091,96.102,96.061,96.082,1305800003.0
2007-03-02 03:25:00,96.085,96.098,95.997,96.043,1220299997.0
2007-03-02 03:30:00,96.043,96.077,96.036,96.073,985000000.0
2007-03-02 03:35:00,96.077,96.123,96.062,96.102,986500005.0
2007-03-02 03:40:00,96.085,96.127,96.042,96.064,1124800001.0
2007-03-02 03:45:00,96.056,96.089,96.041,96.082,928600007.0
2007-03-02 03:50:00,96.066,96.091,96.028,96.039,1072099992.0
2007-03-02 03:55:00,96.055,96.064,96.001,96.021,1026199993.0
2007-03-02 04:00:00,96.021,96.054,96.014,96.035,803300005.0
2007-03-02 04:05:00,96.048,96.081,96.033,96.046,1118100005.0
2007-03-02 04:10:00,96.072,96.088,96.04,96.075,1060300001.0
2007-03-02 04:15:00,96.059,96.07,96.03,96.059,1156200003.0
2007-03-02 04:20:00,96.044,96.083,96.02,96.057,1226199988.0
2007-03-02 04:25:00,96.068,96.136,96.032,96.114,1228699998.0
2007-03-02 04:30:00,96.126,96.152,96.107,96.121,919100000.0
2007-03-02 04:35:00,96.119,96.154,96.119,96.141,922099993.0
2007-03-02 04:40:00,96.128,96.154,96.111,96.135,712399999.0
2007-03-02 04:45:00,96.136,96.157,96.12,96.149,858699997.0
2007-03-02 04:50:00,96.137,96.157,96.118,96.135,1166300005.0
2007-03-02 04:55:00,96.137,96.151,96.116,96.129,999300005.0
2007-03-02 05:00:00,96.13,96.155,96.094,96.128,947699996.0
2007-03-02 05:05:00,96.107,96.17,96.104,96.148,1053699995.0
2007-03-02 05:10:00,96.157,96.188,96.153,96.187,1050000002.0
2007-03-02 05:15:00,96.186,96.216,96.163,96.194,726499993.0
2007-03-02 05:20:00,96.207,96.222,96.169,96.199,838199990.0
2007-03-02 05:25:00,96.205,96.225,96.168,96.209,1005299995.0
2007-03-02 05:30:00,96.223,96.237,96.183,96.222,1115399998.0
2007-03-02 05:35:00,96.219,96.277,96.207,96.268,778699994.0
2007-03-02 05:40:00,96.278,96.281,96.229,96.25,1085799991.0
2007-03-02 05:45:00,96.253,96.264,96.193,96.25,1072899996.0
2007-03-02 05:50:00,96.222,96.251,96.204,96.238,1124300001.0
2007-03-02 05:55:00,96.204,96.265,96.204,96.239,909599991.0
2007-03-02 06:00:00,96.229,96.236,96.182,96.204,977299996.0
2007-03-02 06:05:00,96.199,96.226,96.188,96.218,1117999995.0
2007-03-02 06:10:00,96.197,96.22,96.169,96.2,809599995.0
2007-03-02 06:15:00,96.186,96.211,96.166,96.182,984799995.0
2007-03-02 06:20:00,96.194,96.208,96.153,96.16,630199999.0
2007-03-02 06:25:00,96.176,96.192,96.141,96.183,1118899999.0
2007-03-02 06:30:00,96.164,96.19,96.123,96.13,962099997.0
2007-03-02 06:35:00,96.141,96.16,96.112,96.15,964099993.0
2007-03-02 06:40:00,96.128,96.158,96.115,96.141,1130499999.0
2007-03-02 06:45:00,96.131,96.16,96.1,96.135,928199999.0
2007-03-02 06:50:00,96.148,96.18,96.109,96.161,834600004.0
2007-03-02 06:55:00,96.181,96.181,96.138,96.163,1015199999.0
2007-03-02 07:00:00,96.144,96.188,96.138,96.188,787899996.0
2007-03-02 07:05:00,96.122,96.19,96.118,96.157,971500003.0
2007-03-02 07:10:00,96.156,96.178,96.132,96.155,1233300001.0
2007-03-02 07:15:00,96.18,96.18,96.14,96.14,1008300005.0
2007-03-02 07:20:00,96.14,96.16,96.103,96.117,867799997.0
2007-03-02 07:25:00,96.103,96.135,96.094,96.115,1262499991.0
2007-03-02 07:30:00,96.12,96.12,96.063,96.1,780399993.0
2007-03-02 07:35:00,96.1,96.13,96.084,96.109,1201000001.0
2007-03-02 07:40:00,96.111,96.122,96.089,96.1,806799998.0
2007-03-02 07:45:00,96.099,96.127,96.062,96.124,1086300004.0
2007-03-02 07:50:00,96.12,96.122,96.085,96.095,912499999.0
2007-03-02 07:55:00,96.095,96.14,96.082,96.135,1074100003.0
2007-03-02 08:00:00,96.135,96.136,96.087,96.111,1110299995.0
2007-03-02 08:05:00,96.117,96.135,96.078,96.122,952899997.0
2007-03-02 08:10:00,96.125,96.147,96.079,96.087,811299993.0
2007-03-02 08:15:00,96.084,96.135,96.069,96.079,1249399998.0
2007-03-02 08:20:00,96.104,96.122,96.066,96.091,1175799994.0
2007-03-02 08:25:00,96.091,96.112,96.064,96.077,1151999994.0
2007-03-02 08:30:00,96.092,96.118,96.082,96.098,990300004.0
2007-03-02 08:35:00,96.107,96.134,96.08,96.122,986899999.0
2007-03-02 08:40:00,96.104,96.123,96.05,96.05,873799995.0
2007-03-02 08:45:00,96.087,96.087,96.04,96.051,1002899995.0
2007-03-02 08:50:00,96.026,96.103,96.026,96.102,1083399997.0
2007-03-02 08:55:00,96.09,96.118,96.077,96.11,1172199996.0
2007-03-02 09:00:00,96.093,96.113,95.998,96.031,1249199992.0
2007-03-02 09:05:00,96.039,96.043,95.963,95.97,1005299998.0
2007-03-02 09:10:00,95.975,95.991,95.939,95.966,1352199991.0
2007-03-02 09:15:00,96.004,96.019,95.943,95.978,699900003.0
2007-03-02 09:20:00,95.974,96.017,95.958,95.985,1079000004.0
2007-03-02 09:25:00,95.962,96.031,95.937,96.019,1269000009.0
2007-03-02 09:30:00,96.022,96.099,96.011,96.092,1163699996.0
2007-03-02 09:35:00,96.074,96.103,96.047,96.097,1220899996.0
2007-03-02 09:40:00,96.093,96.093,96.042,96.073,1102999999.0
2007-03-02 09:45:00,96.071,96.1,96.057,96.08,902100000.0
2007-03-02 09:50:00,96.078,96.178,96.054,96.156,911399993.0
2007-03-02 09:55:00,96.14,96.182,96.105,96.134,1266699996.0
2007-03-02 10:00:00,96.136,96.161,96.108,96.124,1012499992.0
2007-03-02 10:05:00,96.112,96.151,96.098,96.127,895199994.0
2007-03-02 10:10:00,96.12,96.19,96.116,96.185,638399996.0
2007-03-02 10:15:00,96.191,96.206,96.158,96.175,1201399990.0
2007-03-02 10:20:00,96.2,96.208,96.152,96.168,967699999.0
2007-03-02 10:25:00,96.178,96.185,96.068,96.068,978699992.0
2007-03-02 10:30:00,96.074,96.074,95.976,96.013,864100000.0
2007-03-02 10:35:00,96.025,96.046,95.969,95.987,1220999995.0
2007-03-02 10:40:00,96.012,96.075,95.994,96.031,1178099997.0
2007-03-02 10:45:00,96.032,96.089,96.004,96.063,1322000003.0
2007-03-02 10:50:00,96.06,96.09,96.013,96.072,1212599999.0
2007-03-02 10:55:00,96.075,96.124,96.06,96.086,1325099997.0
2007-03-02 11:00:00,96.111,96.138,96.044,96.067,1039999996.0
2007-03-02 11:05:00,96.037,96.076,96.027,96.061,1146899991.0
2007-03-02 11:10:00,96.051,96.075,96.025,96.047,1118700007.0
2007-03-02 11:15:00,96.016,96.042,95.987,96.025,1570999992.0
2007-03-02 11:20:00,96.012,96.034,95.975,96.012,1271899986.0
2007-03-02 11:25:00,95.991,96.02,95.954,95.964,1196600004.0
2007-03-02 11:30:00,95.959,96.006,95.958,95.997,1375500000.0
2007-03-02 11:35:00,95.988,96.004,95.951,95.978,1166500001.0
2007-03-02 11:40:00,95.985,96.003,95.943,95.954,1340299997.0
2007-03-02 11:45:00,95.938,95.973,95.92,95.951,877599999.0
2007-03-02 11:50:00,95.956,95.981,95.917,95.917,1139799994.0
2007-03-02 11:55:00,95.91,95.941,95.859,95.905,1360800011.0
2007-03-02 12:00:00,95.932,95.97,95.905,95.948,1229399991.0
2007-03-02 12:05:00,95.935,95.963,95.889,95.94,1020099999.0
2007-03-02 12:10:00,95.955,96.005,95.917,95.992,1193400001.0
2007-03-02 12:15:00,96.005,96.005,95.932,95.965,1253200001.0
2007-03-02 12:20:00,95.986,96.003,95.951,95.984,1020800000.0
2007-03-02 12:25:00,95.987,95.999,95.935,95.976,1094599996.0
2007-03-02 12:30:00,95.952,95.993,95.949,95.975,1126999995.0
2007-03-02 12:35:00,95.979,95.979,95.91,95.926,1118299992.0
2007-03-02 12:40:00,95.926,95.979,95.899,95.965,1029099999.0
2007-03-02 12:45:00,95.943,96.015,95.943,96.001,1371000005.0
2007-03-02 12:50:00,96.011,96.013,95.929,95.964,1015100001.0
2007-03-02 12:55:00,95.968,95.979,95.899,95.926,1163599997.0
2007-03-02 13:00:00,95.934,95.941,95.87,95.874,1486699996.0
2007-03-02 13:05:00,95.896,95.902,95.845,95.876,1064899991.0
2007-03-02 13:10:00,95.851,95.88,95.834,95.837,1173500001.0
2007-03-02 13:15:00,95.835,95.86,95.754,95.783,1245399996.0
2007-03-02 13:20:00,95.801,95.826,95.779,95.789,1269899998.0
2007-03-02 13:25:00,95.789,95.825,95.771,95.82,1444099998.0
2007-03-02 13:30:00,95.82,95.835,95.788,95.816,969699991.0
2007-03-02 13:35:00,95.829,95.853,95.8,95.837,987700000.0
2007-03-02 13:40:00,95.824,95.836,95.78,95.788,1039299995.0
2007-03-02 13:45:00,95.773,95.804,95.74,95.8,1045699996.0
2007-03-02 13:50:00,95.819,95.858,95.779,95.834,1579499986.0
2007-03-02 13:55:00,95.822,95.833,95.734,95.745,1018899998.0
2007-03-02 14:00:00,95.74,95.779,95.641,95.662,1159499999.0
2007-03-02 14:05:00,95.669,95.722,95.633,95.662,1289900001.0
2007-03-02 14:10:00,95.66,95.664,95.578,95.64,1180099995.0
2007-03-02 14:15:00,95.646,95.661,95.582,95.591,1403399996.0
2007-03-02 14:20:00,95.625,95.71,95.598,95.678,1131299990.0
2007-03-02 14:25:00,95.679,95.698,95.613,95.642,922199995.0
2007-03-02 14:30:00,95.644,95.651,95.558,95.613,1321199987.0
2007-03-02 14:35:00,95.619,95.784,95.611,95.76,1353700000.0
2007-03-02 14:40:00,95.795,95.795,95.69,95.753,937999995.0
2007-03-02 14:45:00,95.711,95.731,95.661,95.694,1041000006.0
2007-03-02 14:50:00,95.692,95.692,95.641,95.67,1382499991.0
2007-03-02 14:55:00,95.664,95.676,95.614,95.65,1207600007.0
2007-03-02 15:00:00,95.638,95.724,95.633,95.724,798200000.0
2007-03-02 15:05:00,95.71,95.732,95.648,95.648,1306699998.0
2007-03-02 15:10:00,95.632,95.649,95.525,95.525,1160500000.0
2007-03-02 15:15:00,95.516,95.646,95.516,95.612,1510499992.0
2007-03-02 15:20:00,95.606,95.681,95.604,95.634,1180199991.0
2007-03-02 15:25:00,95.654,95.688,95.616,95.656,1276900000.0
2007-03-02 15:30:00,95.689,95.713,95.653,95.672,1317199988.0
2007-03-02 15:35:00,95.669,95.754,95.663,95.699,1126499997.0
2007-03-02 15:40:00,95.723,95.723,95.533,95.558,1128400005.0
2007-03-02 15:45:00,95.569,95.642,95.55,95.61,1134199990.0
2007-03-02 15:50:00,95.592,95.727,95.589,95.704,1417199999.0
2007-03-02 15:55:00,95.689,95.758,95.66,95.758,1254199997.0
2007-03-02 16:00:00,95.739,95.85,95.739,95.814,1311500008.0
2007-03-02 16:05:00,95.798,95.845,95.78,95.798,1261500001.0
2007-03-02 16:10:00,95.796,95.803,95.738,95.784,1024799999.0
2007-03-02 16:15:00,95.796,95.879,95.77,95.858,1078999999.0
2007-03-02 16:20:00,95.836,95.91,95.833,95.894,1329799998.0
2007-03-02 16:25:00,95.881,95.881,95.784,95.838,1156800003.0
2007-03-02 16:30:00,95.847,95.931,95.841,95.904,968499999.0
2007-03-02 16:35:00,95.937,95.965,95.902,95.933,1284800002.0
2007-03-02 16:40:00,95.932,95.962,95.893,95.957,1088399995.0
2007-03-02 16:45:00,95.946,95.976,95.884,95.884,1152300002.0
2007-03-02 16:50:00,95.892,95.943,95.881,95.935,1361900007.0
2007-03-02 16:55:00,95.917,95.972,95.829,95.829,1222599999.0
2007-03-02 17:00:00,95.816,95.893,95.816,95.893,1010400001.0
2007-03-02 17:05:00,95.885,96.024,95.85,95.948,1158299991.0
2007-03-02 17:10:00,95.916,95.979,95.893,95.966,1188899997.0
2007-03-02 17:15:00,95.937,95.956,95.898,95.898,1130699988.0
2007-03-02 17:20:00,95.901,95.911,95.811,95.854,1047199995.0
2007-03-02 17:25:00,95.857,95.884,95.822,95.877,1195799997.0
2007-03-02 17:30:00,95.856,95.958,95.853,95.938,1237799991.0
2007-03-02 17:35:00,95.947,95.99,95.888,95.911,1229099996.0
2007-03-02 17:40:00,95.904,95.955,95.884,95.928,1193099992.0
2007-03-02 17:45:00,95.918,95.953,95.889,95.889,1194300001.0
2007-03-02 17:50:00,95.891,95.922,95.862,95.91,1415600002.0
2007-03-02 17:55:00,95.91,95.92,95.866,95.898,1257399996.0
2007-03-02 18:00:00,95.884,95.96,95.835,95.95,7278499998.0
2007-03-02 18:05:00,95.94,95.97,95.92,95.94,8612500000.0
2007-03-02 18:10:00,95.966,96.009,95.86,95.89,6809399999.0
2007-03-02 18:15:00,95.9,96.074,95.9,96.05,6258599990.0
2007-03-02 18:20:00,96.035,96.067,95.92,95.94,7635799993.0
2007-03-02 18:25:00,95.93,95.984,95.91,95.95,6832599998.0
2007-03-02 18:30:00,95.956,96.032,95.912,95.974,8175899988.0
2007-03-02 18:35:00,95.975,95.981,95.937,95.945,5451399996.0
2007-03-02 18:40:00,95.932,96.002,95.932,95.998,5132799975.0
2007-03-02 18:45:00,95.995,96.008,95.917,95.943,3023600000.0
2007-03-02 18:50:00,95.933,96.02,95.933,95.989,6288999966.0
2007-03-02 18:55:00,95.971,96.002,95.899,95.942,4673099970.0
2007-03-02 19:00:00,95.951,95.966,95.914,95.938,2293000003.0
2007-03-02 19:05:00,95.958,95.977,95.926,95.963,5500500005.0
2007-03-02 19:10:00,95.981,95.981,95.875,95.898,1813699995.0
2007-03-02 19:15:00,95.897,95.97,95.895,95.966,4274399999.0
2007-03-02 19:20:00,95.955,95.979,95.905,95.958,4045499988.0
2007-03-02 19:25:00,95.955,95.961,95.792,95.84,5474099979.0
2007-03-02 19:30:00,95.836,95.862,95.739,95.772,4687499988.0
2007-03-02 19:35:00,95.762,95.817,95.746,95.795,3379999983.0
2007-03-02 19:40:00,95.79,95.812,95.761,95.807,4338199997.0
2007-03-02 19:45:00,95.792,95.937,95.792,95.898,2771699993.0
2007-03-02 19:50:00,95.922,95.962,95.877,95.885,2917999984.0
2007-03-02 19:55:00,95.902,95.911,95.827,95.891,3132199980.0
2007-03-02 20:00:00,95.885,95.946,95.879,95.904,2283899990.0
2007-03-02 20:05:00,95.898,95.902,95.833,95.859,2705299991.0
2007-03-02 20:10:00,95.869,95.883,95.803,95.823,4778999988.0
2007-03-02 20:15:00,95.84,95.855,95.812,95.855,4363899995.0
2007-03-02 20:20:00,95.838,95.851,95.792,95.822,4513299981.0
2007-03-02 20:25:00,95.816,95.851,95.778,95.826,6116599996.0
2007-03-02 20:30:00,95.87,95.87,95.76,95.782,4886399967.0
2007-03-02 20:35:00,95.772,95.883,95.772,95.883,4356499989.0
2007-03-02 20:40:00,95.884,95.966,95.847,95.921,5117599978.0
2007-03-02 20:45:00,95.913,95.952,95.875,95.898,4705099987.0
2007-03-02 20:50:00,95.882,95.92,95.865,95.911,4071099964.0
2007-03-02 20:55:00,95.897,95.94,95.873,95.92,4775499987.0
2007-03-02 21:00:00,95.91,95.935,95.898,95.925,2871999991.0
2007-03-02 21:05:00,95.892,95.938,95.849,95.927,2607400002.0
2007-03-02 21:10:00,95.93,95.935,95.89,95.914,3103199983.0
2007-03-02 21:15:00,95.898,95.928,95.879,95.913,4715699986.0
2007-03-02 21:20:00,95.91,95.931,95.862,95.89,6650999985.0
2007-03-02 21:25:00,95.882,95.882,95.847,95.868,3302700001.0
2007-03-02 21:30:00,95.862,95.889,95.843,95.87,2714299985.0
2007-03-02 21:35:00,95.883,95.901,95.852,95.893,1876700002.0
2007-03-02 21:40:00,95.889,95.893,95.839,95.887,3350199998.0
2007-03-02 21:45:00,95.855,95.882,95.818,95.865,2829299997.0
2007-03-02 21:50:00,95.861,95.936,95.861,95.923,1347199995.0
2007-03-02 21:55:00,95.9,95.938,95.895,95.921,1676699989.0
2007-03-02 22:00:00,95.91,95.938,95.86,95.878,3875700013.0
2007-03-02 22:05:00,95.878,95.91,95.821,95.899,1287600004.0
2007-03-02 22:10:00,95.887,95.929,95.865,95.912,1703199993.0
2007-03-02 22:15:00,95.924,95.95,95.887,95.905,1457199996.0
2007-03-02 22:20:00,95.914,95.94,95.904,95.921,1234699991.0
2007-03-02 22:25:00,95.925,95.947,95.879,95.934,1996399992.0
2007-03-02 22:30:00,95.946,95.963,95.924,95.956,1960099989.0
2007-03-02 22:35:00,95.95,95.995,95.927,95.977,1378199997.0
2007-03-02 22:40:00,95.987,96.041,95.984,96.013,2224100001.0
2007-03-02 22:45:00,96.033,96.039,95.99,96.012,2260299982.0
2007-03-02 22:50:00,96.014,96.042,95.993,96.019,1575600004.0
2007-03-02 22:55:00,96.024,96.056,95.964,95.971,1236500002.0
2007-03-02 23:00:00,96.029,96.029,95.946,95.994,1169599995.0
2007-03-02 23:05:00,95.98,96.041,95.98,96.015,1161599995.0
2007-03-02 23:10:00,96.042,96.042,96.0,96.01,903200001.0
2007-03-02 23:15:00,96.028,96.062,96.0,96.045,1264699998.0
2007-03-02 23:20:00,96.051,96.069,96.026,96.04,1153499998.0
2007-03-02 23:25:00,96.034,96.05,95.977,95.977,1180000007.0
2007-03-02 23:30:00,95.983,95.999,95.949,95.977,1190599987.0
2007-03-02 23:35:00,95.982,96.007,95.946,95.954,1202899999.0
2007-03-02 23:40:00,95.957,96.014,95.95,95.995,1153399993.0
2007-03-02 23:45:00,95.978,96.012,95.953,96.012,661199998.0
2007-03-02 23:50:00,95.987,96.018,95.962,95.988,1002699984.0
2007-03-02 23:55:00,95.963,96.01,95.963,95.983,1158999997.0
2007-03-05 00:00:00,95.932,95.959,95.887,95.927,814599995.0
2007-03-05 00:05:00,95.917,95.952,95.89,95.914,918099996.0
2007-03-05 00:10:00,95.9,95.928,95.885,95.922,918300000.0
2007-03-05 00:15:00,95.925,95.927,95.879,95.905,1149999987.0
2007-03-05 00:20:00,95.901,95.916,95.878,95.901,957599990.0
2007-03-05 00:25:00,95.912,95.912,95.845,95.882,991999998.0
2007-03-05 00:30:00,95.875,95.909,95.848,95.895,873899997.0
2007-03-05 00:35:00,95.905,95.924,95.882,95.904,996499991.0
2007-03-05 00:40:00,95.934,95.947,95.871,95.89,961900001.0
2007-03-05 00:45:00,95.879,95.9,95.849,95.863,910700001.0
2007-03-05 00:50:00,95.852,95.931,95.852,95.931,957199991.0
2007-03-05 00:55:00,95.934,95.943,95.862,95.904,1108100000.0
2007-03-05 01:00:00,95.892,95.927,95.865,95.912,1165900003.0
2007-03-05 01:05:00,95.897,95.963,95.885,95.948,984099994.0
2007-03-05 01:10:00,95.952,95.952,95.867,95.868,1069100004.0
2007-03-05 01:15:00,95.903,95.914,95.824,95.84,955199999.0
2007-03-05 01:20:00,95.818,95.852,95.765,95.765,1209099998.0
2007-03-05 01:25:00,95.765,95.765,95.621,95.63,1128799985.0
2007-03-05 01:30:00,95.67,95.67,95.506,95.508,1225899998.0
2007-03-05 01:35:00,95.513,95.637,95.449,95.563,1144699994.0
2007-03-05 01:40:00,95.59,95.686,95.552,95.609,1033799998.0
2007-03-05 01:45:00,95.623,95.652,95.528,95.528,1112999990.0
2007-03-05 01:50:00,95.487,95.528,95.378,95.518,1134999989.0
2007-03-05 01:55:00,95.524,95.54,95.432,95.441,1306799997.0
2007-03-05 02:00:00,95.448,95.45,95.246,95.276,1064899994.0
2007-03-05 02:05:00,95.246,95.321,95.219,95.219,1149399997.0
2007-03-05 02:10:00,95.198,95.221,94.984,95.128,1402300003.0
2007-03-05 02:15:00,95.129,95.265,95.111,95.213,987300001.0
2007-03-05 02:20:00,95.24,95.313,95.214,95.242,1049600008.0
2007-03-05 02:25:00,95.268,95.365,95.261,95.304,1162000005.0
2007-03-05 02:30:00,95.296,95.359,95.261,95.299,879300002.0
2007-03-05 02:35:00,95.28,95.35,95.203,95.212,1244300001.0
2007-03-05 02:40:00,95.17,95.202,94.984,95.031,1307999996.0
2007-03-05 02:45:00,95.05,95.092,94.995,95.012,1030500002.0
2007-03-05 02:50:00,95.008,95.028,94.893,94.981,1254899991.0
2007-03-05 02:55:00,94.97,95.145,94.951,95.128,1313800002.0
2007-03-05 03:00:00,95.157,95.178,95.09,95.135,1055599997.0
2007-03-05 03:05:00,95.113,95.173,95.099,95.165,974399993.0
2007-03-05 03:10:00,95.161,95.168,95.053,95.058,1230799989.0
2007-03-05 03:15:00,95.031,95.093,94.985,95.076,1113000000.0
2007-03-05 03:20:00,95.102,95.134,95.039,95.111,1384399999.0
2007-03-05 03:25:00,95.111,95.125,95.068,95.095,1416199999.0
2007-03-05 03:30:00,95.097,95.112,94.989,95.011,1035899998.0
2007-03-05 03:35:00,95.021,95.105,95.01,95.061,1204500001.0
2007-03-05 03:40:00,95.072,95.076,94.939,95.028,1273500000.0
2007-03-05 03:45:00,95.011,95.013,94.964,94.968,957299988.0
2007-03-05 03:50:00,94.966,94.984,94.877,94.889,1183699993.0
2007-03-05 03:55:00,94.875,94.954,94.855,94.932,1023099998.0
2007-03-05 04:00:00,94.913,94.96,94.893,94.948,1068799998.0
2007-03-05 04:05:00,94.955,94.993,94.903,94.98,998599994.0
2007-03-05 04:10:00,94.96,95.018,94.951,94.98,879300001.0
2007-03-05 04:15:00,94.981,95.07,94.974,95.07,825799996.0
2007-03-05 04:20:00,95.051,95.202,95.051,95.134,1269800000.0
2007-03-05 04:25:00,95.14,95.237,95.14,95.203,934499990.0
2007-03-05 04:30:00,95.201,95.258,95.127,95.142,617699994.0
2007-03-05 04:35:00,95.115,95.144,95.037,95.063,1389699992.0
2007-03-05 04:40:00,95.116,95.152,95.074,95.074,862299999.0
2007-03-05 04:45:00,95.097,95.122,95.072,95.11,1156499985.0
2007-03-05 04:50:00,95.097,95.131,95.073,95.108,1348500004.0
2007-03-05 04:55:00,95.113,95.224,95.091,95.195,623899995.0
2007-03-05 05:00:00,95.218,95.218,95.118,95.124,931599997.0
2007-03-05 05:05:00,95.112,95.18,95.11,95.154,912400006.0
2007-03-05 05:10:00,95.17,95.247,95.166,95.224,1130900000.0
2007-03-05 05:15:00,95.237,95.291,95.212,95.285,1401400001.0
2007-03-05 05:20:00,95.274,95.293,95.208,95.216,1123300000.0
2007-03-05 05:25:00,95.217,95.224,95.179,95.203,1118999997.0
2007-03-05 05:30:00,95.221,95.221,95.164,95.179,827799992.0
2007-03-05 05:35:00,95.156,95.187,95.134,95.141,1034700007.0
2007-03-05 05:40:00,95.142,95.161,95.072,95.089,730599999.0
2007-03-05 05:45:00,95.108,95.15,95.071,95.129,1257799998.0
2007-03-05 05:50:00,95.121,95.171,95.121,95.154,924199994.0
2007-03-05 05:55:00,95.123,95.177,95.11,95.177,1049099992.0
2007-03-05 06:00:00,95.163,95.291,95.159,95.265,1134199997.0
2007-03-05 06:05:00,95.256,95.282,95.241,95.28,1222500003.0
2007-03-05 06:10:00,95.264,95.303,95.224,95.281,902900001.0
2007-03-05 06:15:00,95.272,95.304,95.257,95.26,1002300002.0
2007-03-05 06:20:00,95.273,95.283,95.222,95.231,682099995.0
2007-03-05 06:25:00,95.235,95.24,95.111,95.123,1432399997.0
2007-03-05 06:30:00,95.1,95.122,95.068,95.092,1096499993.0
2007-03-05 06:35:00,95.096,95.128,95.072,95.096,1052600001.0
2007-03-05 06:40:00,95.097,95.097,94.986,95.079,809700000.0
2007-03-05 06:45:00,95.09,95.189,95.077,95.131,732299995.0
2007-03-05 06:50:00,95.154,95.229,95.146,95.197,1204799999.0
2007-03-05 06:55:00,95.189,95.255,95.178,95.234,1393400007.0
2007-03-05 07:00:00,95.208,95.293,95.194,95.279,993199995.0
2007-03-05 07:05:00,95.277,95.294,95.227,95.247,729399991.0
2007-03-05 07:10:00,95.271,95.292,95.186,95.204,1167999997.0
2007-03-05 07:15:00,95.187,95.245,95.173,95.21,867999994.0
2007-03-05 07:20:00,95.218,95.31,95.218,95.286,1299999998.0
2007-03-05 07:25:00,95.298,95.345,95.296,95.32,1199899998.0
2007-03-05 07:30:00,95.334,95.378,95.284,95.358,692099993.0
2007-03-05 07:35:00,95.32,95.361,95.285,95.338,1163700004.0
2007-03-05 07:40:00,95.347,95.376,95.327,95.376,1050199998.0
2007-03-05 07:45:00,95.36,95.397,95.266,95.276,951300004.0
2007-03-05 07:50:00,95.264,95.268,95.127,95.165,795100000.0
2007-03-05 07:55:00,95.166,95.256,95.158,95.202,970200000.0
2007-03-05 08:00:00,95.204,95.288,95.204,95.275,1115299994.0
2007-03-05 08:05:00,95.248,95.267,95.175,95.257,1183699998.0
2007-03-05 08:10:00,95.256,95.28,95.238,95.266,1056699987.0
2007-03-05 08:15:00,95.277,95.313,95.231,95.233,1048299991.0
2007-03-05 08:20:00,95.24,95.281,95.223,95.267,1173599990.0
2007-03-05 08:25:00,95.258,95.283,95.237,95.278,1195499997.0
2007-03-05 08:30:00,95.298,95.317,95.246,95.295,977799997.0
2007-03-05 08:35:00,95.268,95.321,95.267,95.302,1265300003.0
2007-03-05 08:40:00,95.301,95.301,95.249,95.259,946799999.0
2007-03-05 08:45:00,95.279,95.332,95.265,95.291,1300600000.0
2007-03-05 08:50:00,95.258,95.302,95.213,95.213,1158299992.0
2007-03-05 08:55:00,95.202,95.226,95.106,95.11,1373499996.0
2007-03-05 09:00:00,95.124,95.161,95.045,95.134,1144600001.0
2007-03-05 09:05:00,95.147,95.148,94.994,95.038,1277700001.0
2007-03-05 09:10:00,94.996,95.068,94.864,94.887,1314399999.0
2007-03-05 09:15:00,94.873,94.882,94.751,94.867,996900003.0
2007-03-05 09:20:00,94.87,95.07,94.851,95.055,1345799993.0
2007-03-05 09:25:00,95.044,95.089,95.018,95.073,1303999999.0
2007-03-05 09:30:00,95.037,95.226,95.018,95.173,1159899997.0
2007-03-05 09:35:00,95.161,95.229,95.141,95.157,1409100003.0
2007-03-05 09:40:00,95.17,95.188,95.087,95.104,1187400002.0
2007-03-05 09:45:00,95.117,95.143,95.084,95.095,1240599997.0
2007-03-05 09:50:00,95.104,95.134,95.062,95.066,1399800004.0
2007-03-05 09:55:00,95.054,95.115,95.048,95.063,1130300004.0
2007-03-05 10:00:00,95.051,95.102,95.034,95.079,1066299993.0
2007-03-05 10:05:00,95.059,95.097,95.035,95.051,1247800001.0
2007-03-05 10:10:00,95.056,95.093,95.029,95.058,755300001.0
2007-03-05 10:15:00,95.076,95.15,95.048,95.048,1016499986.0
2007-03-05 10:20:00,95.052,95.119,95.025,95.073,1194500001.0
2007-03-05 10:25:00,95.053,95.087,94.991,95.03,1139899997.0
2007-03-05 10:30:00,95.036,95.056,94.978,94.992,1228099992.0
2007-03-05 10:35:00,94.98,95.059,94.931,95.021,1230199990.0
2007-03-05 10:40:00,95.017,95.084,94.938,94.938,1325099983.0
2007-03-05 10:45:00,94.947,94.968,94.851,94.891,952899996.0
2007-03-05 10:50:00,94.893,94.922,94.842,94.882,1115000005.0
2007-03-05 10:55:00,94.91,94.919,94.805,94.805,1273200003.0
2007-03-05 11:00:00,94.822,94.938,94.819,94.875,1057199994.0
2007-03-05 11:05:00,94.894,94.932,94.869,94.874,1411300007.0
2007-03-05 11:10:00,94.861,94.907,94.835,94.87,1467099996.0
2007-03-05 11:15:00,94.88,94.888,94.815,94.838,1121999997.0
2007-03-05 11:20:00,94.825,94.847,94.739,94.793,1474399994.0
2007-03-05 11:25:00,94.788,94.808,94.737,94.755,1270500003.0
2007-03-05 11:30:00,94.76,94.761,94.668,94.702,1471300002.0
2007-03-05 11:35:00,94.676,94.775,94.676,94.76,677299992.0
2007-03-05 11:40:00,94.768,94.834,94.746,94.802,1196099993.0
2007-03-05 11:45:00,94.797,94.821,94.744,94.761,1269700001.0
2007-03-05 11:50:00,94.783,94.798,94.71,94.72,1201899995.0
2007-03-05 11:55:00,94.711,94.722,94.627,94.661,1077700001.0
2007-03-05 12:00:00,94.702,94.754,94.602,94.602,1359000000.0
2007-03-05 12:05:00,94.563,94.71,94.513,94.683,1273800009.0
2007-03-05 12:10:00,94.702,94.714,94.638,94.691,1395699994.0
2007-03-05 12:15:00,94.695,94.749,94.674,94.674,1196499999.0
2007-03-05 12:20:00,94.638,94.675,94.589,94.675,1187999990.0
2007-03-05 12:25:00,94.653,94.705,94.632,94.7,1151300000.0
2007-03-05 12:30:00,94.683,94.75,94.662,94.729,977999996.0
2007-03-05 12:35:00,94.754,94.789,94.713,94.764,973700006.0
2007-03-05 12:40:00,94.751,94.77,94.667,94.682,912199992.0
2007-03-05 12:45:00,94.655,94.679,94.601,94.638,1218499999.0
2007-03-05 12:50:00,94.671,94.685,94.565,94.617,865699996.0
2007-03-05 12:55:00,94.614,94.663,94.608,94.631,893500002.0
2007-03-05 13:00:00,94.648,94.676,94.609,94.628,1257300005.0
2007-03-05 13:05:00,94.629,94.677,94.607,94.655,1186100004.0
2007-03-05 13:10:00,94.674,94.736,94.669,94.713,1164599991.0
2007-03-05 13:15:00,94.717,94.829,94.681,94.791,1362099991.0
2007-03-05 13:20:00,94.78,94.808,94.733,94.738,840000005.0
2007-03-05 13:25:00,94.738,94.775,94.687,94.688,889000004.0
2007-03-05 13:30:00,94.703,94.722,94.636,94.636,1076700002.0
2007-03-05 13:35:00,94.637,94.637,94.542,94.562,898999992.0
2007-03-05 13:40:00,94.564,94.564,94.492,94.544,1207200005.0
2007-03-05 13:45:00,94.555,94.591,94.52,94.538,1071299996.0
2007-03-05 13:50:00,94.557,94.61,94.536,94.594,1560699993.0
2007-03-05 13:55:00,94.603,94.612,94.557,94.59,998499995.0
2007-03-05 14:00:00,94.592,94.627,94.552,94.588,1062099999.0
2007-03-05 14:05:00,94.587,94.72,94.587,94.69,1176999996.0
2007-03-05 14:10:00,94.702,94.742,94.667,94.682,1074699993.0
2007-03-05 14:15:00,94.66,94.685,94.649,94.671,1093699993.0
2007-03-05 14:20:00,94.677,94.677,94.593,94.632,1238699995.0
2007-03-05 14:25:00,94.642,94.678,94.615,94.633,1186900004.0
2007-03-05 14:30:00,94.633,94.696,94.563,94.657,928699996.0
2007-03-05 14:35:00,94.647,94.662,94.588,94.591,1109999990.0
2007-03-05 14:40:00,94.585,94.609,94.561,94.599,1102299999.0
2007-03-05 14:45:00,94.592,94.595,94.504,94.545,1174099991.0
2007-03-05 14:50:00,94.55,94.578,94.518,94.551,1345699993.0
2007-03-05 14:55:00,94.555,94.582,94.484,94.55,1294100000.0
2007-03-05 15:00:00,94.591,94.655,94.569,94.655,990999998.0
2007-03-05 15:05:00,94.641,94.641,94.492,94.496,954000001.0
2007-03-05 15:10:00,94.485,94.503,94.32,94.328,1193699998.0
2007-03-05 15:15:00,94.307,94.4,94.283,94.382,1428799996.0
2007-03-05 15:20:00,94.408,94.44,94.369,94.386,1155800003.0
2007-03-05 15:25:00,94.381,94.422,94.38,94.39,1145499997.0
2007-03-05 15:30:00,94.4,94.415,94.342,94.375,992999996.0
2007-03-05 15:35:00,94.354,94.413,94.338,94.385,1156899996.0
2007-03-05 15:40:00,94.422,94.439,94.382,94.42,1188300006.0
2007-03-05 15:45:00,94.432,94.491,94.415,94.469,1381600007.0
2007-03-05 15:50:00,94.456,94.46,94.377,94.41,1298599994.0
2007-03-05 15:55:00,94.411,94.488,94.388,94.483,1257899993.0
2007-03-05 16:00:00,94.483,94.53,94.465,94.522,878000002.0
2007-03-05 16:05:00,94.517,94.517,94.465,94.481,1313800000.0
2007-03-05 16:10:00,94.452,94.482,94.378,94.455,1059200000.0
2007-03-05 16:15:00,94.459,94.484,94.427,94.458,893299995.0
2007-03-05 16:20:00,94.467,94.488,94.448,94.455,1435400004.0
2007-03-05 16:25:00,94.47,94.561,94.459,94.557,1094900001.0
2007-03-05 16:30:00,94.556,94.592,94.505,94.579,876900001.0
2007-03-05 16:35:00,94.571,94.642,94.567,94.607,1580599994.0
2007-03-05 16:40:00,94.598,94.741,94.58,94.741,1392800004.0
2007-03-05 16:45:00,94.758,94.791,94.729,94.758,1150199994.0
2007-03-05 16:50:00,94.777,94.877,94.77,94.877,795999989.0
2007-03-05 16:55:00,94.883,94.883,94.82,94.82,1107099991.0
2007-03-05 17:00:00,94.838,94.853,94.715,94.79,1097299994.0
2007-03-05 17:05:00,94.799,94.817,94.735,94.783,1169400000.0
2007-03-05 17:10:00,94.795,94.951,94.784,94.893,1126699992.0
2007-03-05 17:15:00,94.887,94.934,94.819,94.819,1248099998.0
2007-03-05 17:20:00,94.846,94.918,94.846,94.88,933100002.0
2007-03-05 17:25:00,94.886,94.886,94.816,94.838,950699997.0
2007-03-05 17:30:00,94.853,94.96,94.853,94.873,1202999995.0
2007-03-05 17:35:00,94.871,94.886,94.82,94.861,910699997.0
2007-03-05 17:40:00,94.848,94.984,94.846,94.941,1257599991.0
2007-03-05 17:45:00,94.962,95.01,94.946,94.96,1250100002.0
2007-03-05 17:50:00,94.968,95.018,94.917,94.934,1316899997.0
2007-03-05 17:55:00,94.945,94.945,94.881,94.887,972199990.0
2007-03-05 18:00:00,94.874,94.93,94.863,94.9,8137899961.0
2007-03-05 18:05:00,94.91,95.033,94.83,95.01,10211999940.0
2007-03-05 18:10:00,95.018,95.041,94.83,94.83,7199299973.0
2007-03-05 18:15:00,94.85,95.035,94.82,95.019,6410599971.0
2007-03-05 18:20:00,95.026,95.114,94.86,94.89,8129999997.0
2007-03-05 18:25:00,94.9,95.071,94.89,95.045,7022899986.0
2007-03-05 18:30:00,95.057,95.057,94.9,94.983,8079399971.0
2007-03-05 18:35:00,94.986,94.986,94.933,94.942,5593900003.0
2007-03-05 18:40:00,94.957,94.975,94.918,94.945,5257099992.0
2007-03-05 18:45:00,94.952,94.978,94.933,94.957,2818099986.0
2007-03-05 18:50:00,94.927,94.962,94.899,94.899,6152699983.0
2007-03-05 18:55:00,94.907,94.936,94.892,94.908,4587999986.0
2007-03-05 19:00:00,94.9,94.927,94.877,94.902,2092299995.0
2007-03-05 19:05:00,94.887,94.909,94.818,94.891,6092199991.0
2007-03-05 19:10:00,94.887,94.926,94.833,94.833,1874899991.0
2007-03-05 19:15:00,94.825,94.851,94.803,94.832,3914599994.0
2007-03-05 19:20:00,94.864,94.899,94.841,94.887,4539699995.0
2007-03-05 19:25:00,94.89,94.921,94.864,94.899,5763599972.0
2007-03-05 19:30:00,94.908,94.929,94.886,94.908,4431700004.0
2007-03-05 19:35:00,94.927,94.955,94.886,94.894,3282399998.0
2007-03-05 19:40:00,94.909,94.92,94.866,94.888,4165400007.0
2007-03-05 19:45:00,94.877,94.914,94.845,94.892,2904099997.0
2007-03-05 19:50:00,94.895,94.919,94.871,94.899,3240600007.0
2007-03-05 19:55:00,94.913,94.918,94.879,94.882,2873399987.0
2007-03-05 20:00:00,94.878,94.9,94.826,94.832,2386699995.0
2007-03-05 20:05:00,94.825,94.846,94.79,94.834,3065399985.0
2007-03-05 20:10:00,94.821,94.839,94.779,94.818,5157899974.0
2007-03-05 20:15:00,94.81,94.843,94.802,94.814,4650099975.0
2007-03-05 20:20:00,94.793,94.81,94.739,94.763,4420100000.0
2007-03-05 20:25:00,94.781,94.812,94.743,94.8,6290299996.0
2007-03-05 20:30:00,94.786,94.82,94.741,94.774,5639499992.0
2007-03-05 20:35:00,94.775,94.816,94.753,94.814,4457200001.0
2007-03-05 20:40:00,94.811,94.812,94.763,94.811,5528899978.0
2007-03-05 20:45:00,94.791,94.812,94.775,94.782,4689799990.0
2007-03-05 20:50:00,94.792,94.844,94.785,94.811,4259099997.0
2007-03-05 20:55:00,94.789,94.84,94.762,94.804,7996799969.0
2007-03-05 21:00:00,94.84,94.868,94.814,94.814,3195000002.0
2007-03-05 21:05:00,94.804,94.846,94.797,94.827,2352999985.0
2007-03-05 21:10:00,94.828,94.831,94.756,94.783,3117499992.0
2007-03-05 21:15:00,94.785,94.791,94.741,94.782,4984199955.0
2007-03-05 21:20:00,94.785,94.793,94.719,94.758,6686699984.0
2007-03-05 21:25:00,94.758,94.791,94.737,94.775,3267299984.0
2007-03-05 21:30:00,94.792,94.81,94.773,94.78,2747899998.0
2007-03-05 21:35:00,94.822,94.871,94.788,94.861,1508299999.0
2007-03-05 21:40:00,94.859,94.875,94.816,94.834,3477700002.0
2007-03-05 21:45:00,94.814,94.882,94.804,94.871,3256199983.0
2007-03-05 21:50:00,94.857,94.893,94.857,94.87,1526199996.0
2007-03-05 21:55:00,94.855,94.873,94.796,94.816,1843899996.0
2007-03-05 22:00:00,94.819,94.856,94.798,94.835,3754499995.0
2007-03-05 22:05:00,94.82,94.84,94.79,94.794,1128499995.0
2007-03-05 22:10:00,94.823,94.826,94.77,94.794,1879399989.0
2007-03-05 22:15:00,94.815,94.835,94.8,94.835,1527899994.0
2007-03-05 22:20:00,94.845,94.882,94.813,94.861,1204899998.0
2007-03-05 22:25:00,94.875,94.885,94.832,94.844,2163799999.0
2007-03-05 22:30:00,94.878,94.884,94.843,94.863,1978799994.0
2007-03-05 22:35:00,94.868,94.868,94.836,94.865,1811000005.0
2007-03-05 22:40:00,94.846,94.863,94.817,94.846,1891100001.0
2007-03-05 22:45:00,94.837,94.884,94.815,94.86,1993799992.0
2007-03-05 22:50:00,94.865,94.88,94.811,94.851,1664600003.0
2007-03-05 22:55:00,94.863,94.871,94.755,94.764,1462799994.0
2007-03-05 23:00:00,94.837,94.837,94.752,94.767,1278500001.0
2007-03-05 23:05:00,94.751,94.771,94.692,94.732,1030799996.0
2007-03-05 23:10:00,94.726,94.771,94.717,94.766,1339399991.0
2007-03-05 23:15:00,94.751,94.751,94.648,94.666,1137299989.0
2007-03-05 23:20:00,94.663,94.673,94.626,94.632,1120899988.0
2007-03-05 23:25:00,94.647,94.681,94.627,94.628,1345899996.0
2007-03-05 23:30:00,94.643,94.674,94.628,94.642,1221699995.0
2007-03-05 23:35:00,94.644,94.685,94.618,94.66,903599994.0
2007-03-05 23:40:00,94.665,94.67,94.614,94.628,1295699992.0
2007-03-05 23:45:00,94.601,94.621,94.556,94.572,1100699991.0
2007-03-05 23:50:00,94.55,94.594,94.536,94.575,1123899996.0
2007-03-05 23:55:00,94.555,94.613,94.55,94.581,1324200000.0
2007-03-06 00:00:00,94.587,94.653,94.573,94.638,936199992.0
2007-03-06 00:05:00,94.649,94.649,94.577,94.577,959199996.0
2007-03-06 00:10:00,94.591,94.622,94.553,94.582,903300009.0
2007-03-06 00:15:00,94.589,94.665,94.589,94.639,625400001.0
2007-03-06 00:20:00,94.639,94.657,94.552,94.559,1204999996.0
2007-03-06 00:25:00,94.593,94.606,94.546,94.585,1114100004.0
2007-03-06 00:30:00,94.577,94.595,94.514,94.514,1098200003.0
2007-03-06 00:35:00,94.554,94.57,94.506,94.526,1087299993.0
2007-03-06 00:40:00,94.519,94.534,94.406,94.423,977300001.0
2007-03-06 00:45:00,94.429,94.44,94.333,94.418,1180399995.0
2007-03-06 00:50:00,94.403,94.429,94.37,94.388,1413999993.0
2007-03-06 00:55:00,94.377,94.379,94.31,94.362,923900003.0
2007-03-06 01:00:00,94.335,94.407,94.324,94.383,1080499998.0
2007-03-06 01:05:00,94.401,94.44,94.391,94.422,1105500005.0
2007-03-06 01:10:00,94.444,94.519,94.437,94.474,867199991.0
2007-03-06 01:15:00,94.503,94.522,94.47,94.47,1067899994.0
2007-03-06 01:20:00,94.478,94.566,94.458,94.54,855399996.0
2007-03-06 01:25:00,94.54,94.714,94.532,94.714,1152699999.0
2007-03-06 01:30:00,94.703,94.742,94.645,94.665,1193600005.0
2007-03-06 01:35:00,94.643,94.66,94.518,94.538,1248599985.0
2007-03-06 01:40:00,94.514,94.57,94.507,94.553,1364500002.0
2007-03-06 01:45:00,94.554,94.658,94.533,94.632,988899990.0
2007-03-06 01:50:00,94.641,94.657,94.612,94.652,1365500003.0
2007-03-06 01:55:00,94.646,94.685,94.629,94.671,1712600001.0
2007-03-06 02:00:00,94.649,94.765,94.649,94.761,1278699999.0
2007-03-06 02:05:00,94.751,94.888,94.75,94.783,1226699989.0
2007-03-06 02:10:00,94.789,94.8,94.731,94.772,1358299994.0
2007-03-06 02:15:00,94.802,94.869,94.781,94.844,927999996.0
2007-03-06 02:20:00,94.825,94.863,94.786,94.852,1320599992.0
2007-03-06 02:25:00,94.861,94.898,94.832,94.883,1286600009.0
2007-03-06 02:30:00,94.872,95.031,94.853,95.025,921799994.0
2007-03-06 02:35:00,95.021,95.022,94.941,94.955,1031999994.0
2007-03-06 02:40:00,94.964,94.994,94.905,94.926,1270399998.0
2007-03-06 02:45:00,94.909,94.946,94.885,94.928,1060300005.0
2007-03-06 02:50:00,94.927,94.939,94.872,94.879,1188800004.0
2007-03-06 02:55:00,94.925,95.015,94.902,94.917,1268699995.0
2007-03-06 03:00:00,94.897,95.008,94.872,94.987,1331299989.0
2007-03-06 03:05:00,95.025,95.073,94.977,95.05,1316899997.0
2007-03-06 03:10:00,95.029,95.103,95.008,95.092,1202899986.0
2007-03-06 03:15:00,95.074,95.102,95.051,95.056,1037199995.0
2007-03-06 03:20:00,95.055,95.111,95.029,95.08,935299997.0
2007-03-06 03:25:00,95.084,95.098,95.033,95.091,1175200003.0
2007-03-06 03:30:00,95.09,95.164,95.07,95.13,1418600007.0
2007-03-06 03:35:00,95.127,95.148,95.1,95.125,1100899989.0
2007-03-06 03:40:00,95.111,95.13,95.066,95.115,1237800001.0
2007-03-06 03:45:00,95.103,95.103,95.008,95.056,1132400000.0
2007-03-06 03:50:00,95.05,95.098,95.031,95.07,1313600005.0
2007-03-06 03:55:00,95.059,95.059,94.995,95.017,997700002.0
2007-03-06 04:00:00,95.003,95.027,94.935,94.985,943499996.0
2007-03-06 04:05:00,94.988,95.143,94.982,95.118,1257499998.0
2007-03-06 04:10:00,95.135,95.156,95.09,95.094,1066599987.0
2007-03-06 04:15:00,95.084,95.12,95.05,95.058,1140400001.0
2007-03-06 04:20:00,95.024,95.136,95.024,95.116,848899998.0
2007-03-06 04:25:00,95.162,95.256,95.139,95.251,1202499997.0
2007-03-06 04:30:00,95.22,95.24,95.135,95.135,1261699999.0
2007-03-06 04:35:00,95.143,95.15,95.096,95.118,966399998.0
2007-03-06 04:40:00,95.111,95.184,95.098,95.137,1086999996.0
2007-03-06 04:45:00,95.163,95.171,95.111,95.165,1156999994.0
2007-03-06 04:50:00,95.162,95.198,95.084,95.133,1149599996.0
2007-03-06 04:55:00,95.153,95.155,95.097,95.134,943699993.0
2007-03-06 05:00:00,95.14,95.258,95.129,95.238,842400003.0
2007-03-06 05:05:00,95.216,95.217,95.133,95.149,867799991.0
2007-03-06 05:10:00,95.167,95.17,95.12,95.143,921999993.0
2007-03-06 05:15:00,95.152,95.241,95.135,95.241,1274099994.0
2007-03-06 05:20:00,95.257,95.264,95.229,95.246,637699994.0
2007-03-06 05:25:00,95.247,95.259,95.192,95.222,1217000000.0
2007-03-06 05:30:00,95.2,95.234,95.181,95.221,1040700001.0
2007-03-06 05:35:00,95.223,95.234,95.187,95.192,899399998.0
2007-03-06 05:40:00,95.204,95.226,95.113,95.117,887999990.0
2007-03-06 05:45:00,95.129,95.149,95.073,95.142,946299995.0
2007-03-06 05:50:00,95.121,95.213,95.108,95.166,1037399986.0
2007-03-06 05:55:00,95.135,95.229,95.135,95.229,829899998.0
2007-03-06 06:00:00,95.211,95.294,95.211,95.294,590600000.0
2007-03-06 06:05:00,95.275,95.297,95.217,95.248,1260900003.0
2007-03-06 06:10:00,95.229,95.244,95.178,95.224,999200000.0
2007-03-06 06:15:00,95.234,95.268,95.217,95.223,859499994.0
2007-03-06 06:20:00,95.245,95.282,95.228,95.237,1267600003.0
2007-03-06 06:25:00,95.248,95.267,95.214,95.234,1073399998.0
2007-03-06 06:30:00,95.246,95.251,95.203,95.227,1289199998.0
2007-03-06 06:35:00,95.244,95.265,95.199,95.234,1189799994.0
2007-03-06 06:40:00,95.224,95.241,95.175,95.199,860600002.0
2007-03-06 06:45:00,95.19,95.218,95.17,95.206,853299995.0
2007-03-06 06:50:00,95.203,95.222,95.182,95.203,954200002.0
2007-03-06 06:55:00,95.183,95.198,95.147,95.169,1067899995.0
2007-03-06 07:00:00,95.175,95.216,95.157,95.204,1165399995.0
2007-03-06 07:05:00,95.187,95.206,95.171,95.181,883999996.0
2007-03-06 07:10:00,95.19,95.21,95.155,95.189,1041499991.0
2007-03-06 07:15:00,95.191,95.208,95.168,95.178,897999997.0
2007-03-06 07:20:00,95.166,95.166,95.08,95.094,1327399991.0
2007-03-06 07:25:00,95.079,95.154,95.078,95.12,1170399996.0
2007-03-06 07:30:00,95.124,95.126,95.049,95.063,828499993.0
2007-03-06 07:35:00,95.054,95.087,95.033,95.057,1012900002.0
2007-03-06 07:40:00,95.044,95.045,94.967,95.045,801199990.0
2007-03-06 07:45:00,95.018,95.091,95.018,95.083,1082200003.0
2007-03-06 07:50:00,95.08,95.131,95.052,95.131,902799993.0
2007-03-06 07:55:00,95.135,95.202,95.109,95.199,903199995.0
2007-03-06 08:00:00,95.199,95.205,95.141,95.201,1205899993.0
2007-03-06 08:05:00,95.177,95.247,95.169,95.247,1042199992.0
2007-03-06 08:10:00,95.246,95.277,95.193,95.259,1095399998.0
2007-03-06 08:15:00,95.28,95.28,95.211,95.241,1144400000.0
2007-03-06 08:20:00,95.26,95.26,95.156,95.156,1268599993.0
2007-03-06 08:25:00,95.171,95.227,95.159,95.216,1106599990.0
2007-03-06 08:30:00,95.222,95.224,95.148,95.152,856999995.0
2007-03-06 08:35:00,95.152,95.168,95.057,95.133,1463299996.0
2007-03-06 08:40:00,95.115,95.157,95.093,95.117,1204099992.0
2007-03-06 08:45:00,95.112,95.155,95.084,95.105,1158100000.0
2007-03-06 08:50:00,95.103,95.134,95.055,95.117,1276899997.0
2007-03-06 08:55:00,95.104,95.137,95.041,95.066,951299998.0
2007-03-06 09:00:00,95.077,95.1,95.022,95.049,1132699990.0
2007-03-06 09:05:00,95.049,95.144,95.033,95.126,1258699995.0
2007-03-06 09:10:00,95.151,95.203,95.133,95.162,1040100000.0
2007-03-06 09:15:00,95.177,95.211,95.145,95.178,1237400001.0
2007-03-06 09:20:00,95.168,95.19,95.142,95.169,1026999995.0
2007-03-06 09:25:00,95.184,95.224,95.14,95.158,1082099999.0
2007-03-06 09:30:00,95.156,95.156,95.094,95.119,1235799998.0
2007-03-06 09:35:00,95.109,95.19,95.109,95.177,1500999999.0
2007-03-06 09:40:00,95.183,95.356,95.162,95.329,991300002.0
2007-03-06 09:45:00,95.316,95.369,95.292,95.359,930200000.0
2007-03-06 09:50:00,95.335,95.363,95.216,95.241,1335200002.0
2007-03-06 09:55:00,95.226,95.327,95.226,95.302,999099999.0
2007-03-06 10:00:00,95.278,95.315,95.264,95.315,1151099997.0
2007-03-06 10:05:00,95.318,95.354,95.277,95.316,1112400010.0
2007-03-06 10:10:00,95.304,95.346,95.284,95.316,1056300006.0
2007-03-06 10:15:00,95.325,95.338,95.26,95.279,1142000000.0
2007-03-06 10:20:00,95.314,95.341,95.267,95.317,1399199999.0
2007-03-06 10:25:00,95.318,95.361,95.302,95.338,1103699989.0
2007-03-06 10:30:00,95.371,95.395,95.328,95.364,1035499998.0
2007-03-06 10:35:00,95.385,95.411,95.354,95.384,1306600001.0
2007-03-06 10:40:00,95.367,95.42,95.357,95.41,1345000002.0
2007-03-06 10:45:00,95.41,95.422,95.35,95.387,969299991.0
2007-03-06 10:50:00,95.4,95.44,95.366,95.405,1337500001.0
2007-03-06 10:55:00,95.398,95.418,95.283,95.328,1224699991.0
2007-03-06 11:00:00,95.327,95.333,95.281,95.298,1041800002.0
2007-03-06 11:05:00,95.292,95.315,95.254,95.282,863300006.0
2007-03-06 11:10:00,95.288,95.3,95.228,95.238,1528700004.0
2007-03-06 11:15:00,95.229,95.298,95.222,95.272,1307699999.0
2007-03-06 11:20:00,95.277,95.298,95.226,95.227,1093199990.0
2007-03-06 11:25:00,95.236,95.307,95.219,95.304,1271100003.0
2007-03-06 11:30:00,95.303,95.325,95.272,95.304,1369199989.0
2007-03-06 11:35:00,95.302,95.327,95.292,95.318,1077599999.0
2007-03-06 11:40:00,95.31,95.327,95.281,95.294,1280000002.0
2007-03-06 11:45:00,95.265,95.305,95.241,95.271,1208300010.0
2007-03-06 11:50:00,95.27,95.294,95.242,95.264,1249199990.0
2007-03-06 11:55:00,95.278,95.287,95.198,95.226,1142799995.0
2007-03-06 12:00:00,95.208,95.234,95.158,95.202,1155699995.0
2007-03-06 12:05:00,95.214,95.236,95.176,95.22,937199999.0
2007-03-06 12:10:00,95.225,95.229,95.187,95.228,1181800003.0
2007-03-06 12:15:00,95.214,95.285,95.201,95.264,1122699994.0
2007-03-06 12:20:00,95.268,95.313,95.264,95.294,1245899991.0
2007-03-06 12:25:00,95.292,95.292,95.226,95.251,1284299999.0
2007-03-06 12:30:00,95.217,95.249,95.19,95.226,1373599996.0
2007-03-06 12:35:00,95.234,95.28,95.213,95.247,981199998.0
2007-03-06 12:40:00,95.248,95.274,95.215,95.242,1186199996.0
2007-03-06 12:45:00,95.218,95.253,95.174,95.234,1279699996.0
2007-03-06 12:50:00,95.224,95.249,95.163,95.218,870299996.0
2007-03-06 12:55:00,95.22,95.36,95.22,95.323,1032900001.0
2007-03-06 13:00:00,95.341,95.375,95.312,95.33,1325399991.0
2007-03-06 13:05:00,95.334,95.376,95.302,95.345,1329499997.0
2007-03-06 13:10:00,95.352,95.369,95.316,95.33,1282999994.0
2007-03-06 13:15:00,95.338,95.374,95.281,95.305,1037999995.0
2007-03-06 13:20:00,95.305,95.322,95.285,95.292,1311599981.0
2007-03-06 13:25:00,95.277,95.3,95.249,95.295,1321399990.0
2007-03-06 13:30:00,95.288,95.302,95.256,95.283,1093600004.0
2007-03-06 13:35:00,95.257,95.283,95.227,95.278,1348200004.0
2007-03-06 13:40:00,95.278,95.294,95.241,95.241,1062899993.0
2007-03-06 13:45:00,95.258,95.3,95.216,95.282,1166899996.0
2007-03-06 13:50:00,95.306,95.327,95.265,95.3,1321299991.0
2007-03-06 13:55:00,95.291,95.303,95.259,95.268,1034699998.0
2007-03-06 14:00:00,95.269,95.284,95.24,95.253,1381600005.0
2007-03-06 14:05:00,95.292,95.292,95.236,95.261,984700000.0
2007-03-06 14:10:00,95.266,95.277,95.222,95.252,823799999.0
2007-03-06 14:15:00,95.237,95.244,95.17,95.172,1039400007.0
2007-03-06 14:20:00,95.188,95.203,95.144,95.172,844399993.0
2007-03-06 14:25:00,95.187,95.222,95.166,95.206,921799999.0
2007-03-06 14:30:00,95.219,95.22,95.148,95.172,1249299988.0
2007-03-06 14:35:00,95.194,95.202,95.157,95.18,1254500002.0
2007-03-06 14:40:00,95.193,95.206,95.13,95.161,1007099994.0
2007-03-06 14:45:00,95.142,95.171,95.117,95.144,1352499994.0
2007-03-06 14:50:00,95.136,95.179,95.123,95.172,1229299997.0
2007-03-06 14:55:00,95.168,95.193,95.104,95.161,1081800002.0
2007-03-06 15:00:00,95.156,95.177,95.073,95.106,1022899996.0
2007-03-06 15:05:00,95.099,95.15,95.093,95.11,930199989.0
2007-03-06 15:10:00,95.09,95.167,95.085,95.141,970800001.0
2007-03-06 15:15:00,95.154,95.174,95.102,95.144,1567100000.0
2007-03-06 15:20:00,95.148,95.174,95.082,95.123,1050399997.0
2007-03-06 15:25:00,95.128,95.128,95.013,95.013,1174599993.0
2007-03-06 15:30:00,95.031,95.06,95.0,95.053,1158499991.0
2007-03-06 15:35:00,95.031,95.068,94.946,94.959,1322200001.0
2007-03-06 15:40:00,94.944,95.036,94.938,95.007,1171100002.0
2007-03-06 15:45:00,94.995,95.028,94.979,94.992,1070200004.0
2007-03-06 15:50:00,94.987,94.987,94.895,94.963,1350300003.0
2007-03-06 15:55:00,94.967,94.975,94.909,94.944,1168000001.0
2007-03-06 16:00:00,94.922,94.927,94.853,94.901,1002699995.0
2007-03-06 16:05:00,94.927,95.036,94.902,95.014,961200006.0
2007-03-06 16:10:00,95.012,95.06,94.994,95.018,1001099998.0
2007-03-06 16:15:00,95.011,95.038,94.976,94.998,1058099994.0
2007-03-06 16:20:00,95.014,95.066,94.99,95.044,1263199994.0
2007-03-06 16:25:00,95.041,95.062,94.997,95.047,1207499999.0
2007-03-06 16:30:00,95.035,95.125,95.032,95.098,915000000.0
2007-03-06 16:35:00,95.078,95.114,95.064,95.08,1335599994.0
2007-03-06 16:40:00,95.093,95.106,95.063,95.065,1044100003.0
2007-03-06 16:45:00,95.061,95.091,95.04,95.057,1216400005.0
2007-03-06 16:50:00,95.036,95.074,95.019,95.038,1143299993.0
2007-03-06 16:55:00,95.023,95.056,95.012,95.048,869299995.0
2007-03-06 17:00:00,95.037,95.074,94.999,95.022,913099997.0
2007-03-06 17:05:00,95.035,95.041,94.942,94.97,1191000005.0
2007-03-06 17:10:00,94.989,95.039,94.977,95.037,1161899998.0
2007-03-06 17:15:00,95.024,95.059,95.009,95.023,1453599992.0
2007-03-06 17:20:00,95.026,95.037,95.0,95.021,1044599998.0
2007-03-06 17:25:00,95.008,95.036,94.994,95.013,1154899990.0
2007-03-06 17:30:00,95.033,95.093,95.021,95.067,1381099995.0
2007-03-06 17:35:00,95.066,95.101,95.038,95.087,1277499997.0
2007-03-06 17:40:00,95.082,95.09,95.042,95.057,1303099992.0
2007-03-06 17:45:00,95.065,95.076,95.016,95.035,1039599997.0
2007-03-06 17:50:00,95.047,95.053,95.001,95.035,1411900002.0
2007-03-06 17:55:00,95.055,95.074,95.023,95.038,1482099995.0
2007-03-06 18:00:00,95.041,95.17,95.022,95.15,7042199997.0
2007-03-06 18:05:00,95.14,95.17,95.079,95.105,8414999990.0
2007-03-06 18:10:00,95.126,95.17,95.052,95.15,7305599966.0
2007-03-06 18:15:00,95.16,95.16,95.091,95.123,6179499987.0
2007-03-06 18:20:00,95.117,95.15,95.101,95.122,9297099997.0
2007-03-06 18:25:00,95.14,95.176,95.082,95.176,8119099978.0
2007-03-06 18:30:00,95.177,95.177,95.085,95.095,8032999979.0
2007-03-06 18:35:00,95.099,95.153,95.075,95.124,5451599979.0
2007-03-06 18:40:00,95.133,95.201,95.112,95.179,5464499990.0
2007-03-06 18:45:00,95.151,95.18,95.125,95.136,3011600003.0
2007-03-06 18:50:00,95.143,95.171,95.111,95.112,6378699988.0
2007-03-06 18:55:00,95.128,95.158,95.106,95.122,4532199977.0
2007-03-06 19:00:00,95.135,95.16,95.108,95.114,1939499996.0
2007-03-06 19:05:00,95.114,95.158,95.093,95.157,5552600000.0
2007-03-06 19:10:00,95.162,95.195,95.127,95.148,1505399999.0
2007-03-06 19:15:00,95.141,95.144,95.067,95.09,4002700015.0
2007-03-06 19:20:00,95.123,95.144,95.095,95.13,3723399984.0
2007-03-06 19:25:00,95.119,95.149,95.091,95.113,5720199991.0
2007-03-06 19:30:00,95.122,95.133,95.088,95.107,4877199980.0
2007-03-06 19:35:00,95.075,95.104,95.037,95.088,3434399997.0
2007-03-06 19:40:00,95.092,95.105,95.071,95.075,4280099984.0
2007-03-06 19:45:00,95.096,95.114,95.07,95.085,3354600002.0
2007-03-06 19:50:00,95.101,95.104,95.042,95.048,2920899993.0
2007-03-06 19:55:00,95.051,95.072,95.032,95.05,3087299992.0
2007-03-06 20:00:00,95.034,95.06,95.028,95.045,2550600000.0
2007-03-06 20:05:00,95.049,95.099,95.023,95.092,2665400000.0
2007-03-06 20:10:00,95.097,95.107,95.057,95.093,4956499984.0
2007-03-06 20:15:00,95.095,95.117,95.074,95.117,4220499989.0
2007-03-06 20:20:00,95.114,95.132,95.089,95.12,3942299994.0
2007-03-06 20:25:00,95.12,95.3,95.08,95.29,5972499998.0
2007-03-06 20:30:00,95.3,95.31,95.08,95.091,4816599989.0
2007-03-06 20:35:00,95.108,95.134,95.086,95.123,4044099996.0
2007-03-06 20:40:00,95.125,95.135,95.086,95.099,5150499980.0
2007-03-06 20:45:00,95.085,95.135,95.085,95.133,4757499970.0
2007-03-06 20:50:00,95.116,95.15,95.088,95.102,4474599992.0
2007-03-06 20:55:00,95.113,95.25,95.087,95.13,7225299977.0
2007-03-06 21:00:00,95.14,95.23,95.121,95.173,5047299982.0
2007-03-06 21:05:00,95.151,95.208,95.15,95.185,2532199991.0
2007-03-06 21:10:00,95.191,95.205,95.161,95.2,3343699990.0
2007-03-06 21:15:00,95.203,95.229,95.169,95.203,4935999983.0
2007-03-06 21:20:00,95.21,95.255,95.17,95.245,6815699984.0
2007-03-06 21:25:00,95.223,95.285,95.205,95.276,3169800009.0
2007-03-06 21:30:00,95.289,95.3,95.257,95.288,3073199999.0
2007-03-06 21:35:00,95.3,95.306,95.252,95.277,1809399993.0
2007-03-06 21:40:00,95.281,95.288,95.231,95.25,3487600010.0
2007-03-06 21:45:00,95.239,95.264,95.203,95.245,3224800005.0
2007-03-06 21:50:00,95.25,95.27,95.207,95.207,1337899999.0
2007-03-06 21:55:00,95.204,95.249,95.192,95.213,1652200011.0
2007-03-06 22:00:00,95.208,95.23,95.176,95.2,4125299996.0
2007-03-06 22:05:00,95.179,95.205,95.167,95.184,1345400001.0
2007-03-06 22:10:00,95.19,95.239,95.171,95.23,1474499993.0
2007-03-06 22:15:00,95.237,95.252,95.209,95.209,1519999999.0
2007-03-06 22:20:00,95.236,95.268,95.22,95.268,1063299994.0
2007-03-06 22:25:00,95.258,95.315,95.258,95.274,1659299992.0
2007-03-06 22:30:00,95.302,95.317,95.272,95.288,1712099995.0
2007-03-06 22:35:00,95.313,95.326,95.283,95.307,1433100000.0
2007-03-06 22:40:00,95.301,95.301,95.242,95.261,2003899992.0
2007-03-06 22:45:00,95.242,95.26,95.192,95.223,2240099996.0
2007-03-06 22:50:00,95.227,95.227,95.156,95.207,1483799997.0
2007-03-06 22:55:00,95.192,95.247,95.171,95.179,1320899990.0
2007-03-06 23:00:00,95.248,95.248,95.205,95.238,1119499993.0
2007-03-06 23:05:00,95.231,95.232,95.163,95.164,929699995.0
2007-03-06 23:10:00,95.15,95.2,95.15,95.173,1089899993.0
2007-03-06 23:15:00,95.18,95.223,95.17,95.177,997700004.0
2007-03-06 23:20:00,95.163,95.222,95.157,95.221,1094999995.0
2007-03-06 23:25:00,95.209,95.226,95.186,95.203,922300003.0
2007-03-06 23:30:00,95.215,95.228,95.181,95.193,1127499994.0
2007-03-06 23:35:00,95.194,95.226,95.166,95.198,1190999998.0
2007-03-06 23:40:00,95.215,95.22,95.159,95.207,1275099997.0
2007-03-06 23:45:00,95.183,95.235,95.183,95.212,1001700003.0
2007-03-06 23:50:00,95.231,95.258,95.21,95.258,1120100000.0
2007-03-06 23:55:00,95.245,95.281,95.228,95.281,891600001.0
2007-03-07 00:00:00,95.288,95.317,95.264,95.31,1003500004.0
2007-03-07 00:05:00,95.314,95.374,95.291,95.291,1118099997.0
2007-03-07 00:10:00,95.328,95.374,95.304,95.37,1115899997.0
2007-03-07 00:15:00,95.38,95.404,95.36,95.391,746799997.0
2007-03-07 00:20:00,95.383,95.404,95.311,95.346,1027899993.0
2007-03-07 00:25:00,95.357,95.379,95.322,95.379,936399997.0
2007-03-07 00:30:00,95.37,95.405,95.337,95.366,1063500004.0
2007-03-07 00:35:00,95.358,95.396,95.356,95.363,1061700006.0
2007-03-07 00:40:00,95.371,95.396,95.339,95.357,1159400003.0
2007-03-07 00:45:00,95.37,95.397,95.343,95.371,1076299989.0
2007-03-07 00:50:00,95.377,95.415,95.351,95.394,984899996.0
2007-03-07 00:55:00,95.417,95.444,95.385,95.422,1202600007.0
2007-03-07 01:00:00,95.405,95.458,95.405,95.451,1322200000.0
2007-03-07 01:05:00,95.444,95.47,95.425,95.466,1028099992.0
2007-03-07 01:10:00,95.442,95.469,95.408,95.44,1167400007.0
2007-03-07 01:15:00,95.46,95.482,95.424,95.436,979699999.0
2007-03-07 01:20:00,95.442,95.518,95.425,95.488,938799996.0
2007-03-07 01:25:00,95.511,95.511,95.429,95.442,1036999992.0
2007-03-07 01:30:00,95.457,95.477,95.428,95.467,943999995.0
2007-03-07 01:35:00,95.453,95.507,95.451,95.46,1083499992.0
2007-03-07 01:40:00,95.45,95.468,95.419,95.42,962499998.0
2007-03-07 01:45:00,95.415,95.415,95.345,95.369,1098299994.0
2007-03-07 01:50:00,95.367,95.383,95.331,95.361,891899995.0
2007-03-07 01:55:00,95.368,95.435,95.336,95.42,1491899998.0
2007-03-07 02:00:00,95.41,95.433,95.367,95.369,810099995.0
2007-03-07 02:05:00,95.39,95.403,95.361,95.374,1145999993.0
2007-03-07 02:10:00,95.382,95.416,95.365,95.403,1261100002.0
2007-03-07 02:15:00,95.389,95.422,95.376,95.403,1324400000.0
2007-03-07 02:20:00,95.407,95.425,95.383,95.406,921400001.0
2007-03-07 02:25:00,95.412,95.425,95.388,95.408,1420899997.0
2007-03-07 02:30:00,95.394,95.465,95.394,95.431,1031799992.0
2007-03-07 02:35:00,95.42,95.453,95.384,95.384,1049699992.0
2007-03-07 02:40:00,95.378,95.448,95.378,95.408,1336199998.0
2007-03-07 02:45:00,95.406,95.422,95.369,95.377,1255400002.0
2007-03-07 02:50:00,95.366,95.394,95.35,95.379,1011900004.0
2007-03-07 02:55:00,95.372,95.38,95.274,95.287,1147900003.0
2007-03-07 03:00:00,95.267,95.294,95.207,95.245,1048699994.0
2007-03-07 03:05:00,95.244,95.28,95.226,95.266,1156299992.0
2007-03-07 03:10:00,95.261,95.282,95.23,95.26,1141900000.0
2007-03-07 03:15:00,95.239,95.253,95.192,95.21,1116100007.0
2007-03-07 03:20:00,95.195,95.254,95.157,95.157,1266200003.0
2007-03-07 03:25:00,95.163,95.177,95.007,95.009,1099899998.0
2007-03-07 03:30:00,94.986,95.02,94.901,95.002,1117500003.0
2007-03-07 03:35:00,95.018,95.136,95.018,95.077,838099997.0
2007-03-07 03:40:00,95.087,95.162,95.008,95.067,1180999992.0
2007-03-07 03:45:00,95.064,95.115,95.026,95.085,1176200003.0
2007-03-07 03:50:00,95.071,95.091,95.046,95.057,1059099998.0
2007-03-07 03:55:00,95.069,95.069,95.022,95.038,1181699995.0
2007-03-07 04:00:00,95.021,95.075,95.003,95.036,616399994.0
2007-03-07 04:05:00,95.026,95.068,95.016,95.039,1095099997.0
2007-03-07 04:10:00,95.063,95.106,95.032,95.074,1082699992.0
2007-03-07 04:15:00,95.057,95.125,95.056,95.108,1104800000.0
2007-03-07 04:20:00,95.108,95.162,95.088,95.11,1211200011.0
2007-03-07 04:25:00,95.11,95.123,95.064,95.109,921900001.0
2007-03-07 04:30:00,95.127,95.149,95.097,95.121,1157699990.0
2007-03-07 04:35:00,95.147,95.159,95.111,95.135,1026299997.0
2007-03-07 04:40:00,95.134,95.168,95.134,95.14,867100000.0
2007-03-07 04:45:00,95.152,95.173,95.137,95.152,1043400000.0
2007-03-07 04:50:00,95.15,95.152,95.103,95.103,907999994.0
2007-03-07 04:55:00,95.127,95.148,95.081,95.139,1111999994.0
2007-03-07 05:00:00,95.135,95.152,95.106,95.119,995299994.0
2007-03-07 05:05:00,95.13,95.151,95.093,95.129,958499995.0
2007-03-07 05:10:00,95.132,95.143,95.095,95.112,826799996.0
2007-03-07 05:15:00,95.11,95.11,95.043,95.061,823299999.0
2007-03-07 05:20:00,95.089,95.092,95.033,95.061,1045599996.0
2007-03-07 05:25:00,95.061,95.063,95.013,95.036,1016100000.0
2007-03-07 05:30:00,95.043,95.171,95.029,95.169,1066799991.0
2007-03-07 05:35:00,95.156,95.202,95.129,95.134,994200004.0
2007-03-07 05:40:00,95.149,95.169,95.124,95.135,924500002.0
2007-03-07 05:45:00,95.155,95.184,95.102,95.158,565399996.0
2007-03-07 05:50:00,95.153,95.173,95.131,95.155,914099995.0
2007-03-07 05:55:00,95.143,95.168,95.119,95.147,772299998.0
2007-03-07 06:00:00,95.125,95.175,95.125,95.16,710899993.0
2007-03-07 06:05:00,95.163,95.182,95.144,95.165,1314299993.0
2007-03-07 06:10:00,95.162,95.168,95.118,95.137,1119399999.0
2007-03-07 06:15:00,95.132,95.163,95.109,95.15,948200001.0
2007-03-07 06:20:00,95.162,95.175,95.133,95.163,679599997.0
2007-03-07 06:25:00,95.166,95.183,95.114,95.183,1118799992.0
2007-03-07 06:30:00,95.179,95.199,95.142,95.174,1113999996.0
2007-03-07 06:35:00,95.195,95.272,95.156,95.22,962699994.0
2007-03-07 06:40:00,95.226,95.226,95.121,95.142,1178699999.0
2007-03-07 06:45:00,95.136,95.149,95.097,95.099,1162099994.0
2007-03-07 06:50:00,95.128,95.172,95.117,95.122,1088899997.0
2007-03-07 06:55:00,95.135,95.138,95.063,95.079,914499994.0
2007-03-07 07:00:00,95.075,95.097,95.048,95.075,1128599996.0
2007-03-07 07:05:00,95.087,95.129,95.037,95.037,1238900001.0
2007-03-07 07:10:00,95.023,95.055,94.995,95.034,1140499994.0
2007-03-07 07:15:00,95.062,95.062,95.0,95.032,877099998.0
2007-03-07 07:20:00,95.052,95.052,94.996,95.03,1059900001.0
2007-03-07 07:25:00,95.021,95.048,95.0,95.024,1122999995.0
2007-03-07 07:30:00,95.027,95.053,94.986,94.99,1218900003.0
2007-03-07 07:35:00,94.996,95.05,94.992,95.035,865500000.0
2007-03-07 07:40:00,95.038,95.091,95.019,95.078,1149599997.0
2007-03-07 07:45:00,95.055,95.083,95.031,95.043,1109200000.0
2007-03-07 07:50:00,95.042,95.068,95.017,95.048,1005499994.0
2007-03-07 07:55:00,95.053,95.07,95.018,95.021,911699989.0
2007-03-07 08:00:00,95.042,95.06,95.017,95.043,1013799998.0
2007-03-07 08:05:00,95.051,95.102,95.02,95.102,1290099994.0
2007-03-07 08:10:00,95.07,95.119,95.066,95.082,925900003.0
2007-03-07 08:15:00,95.093,95.113,95.063,95.069,1179399997.0
2007-03-07 08:20:00,95.078,95.096,95.043,95.071,931599994.0
2007-03-07 08:25:00,95.06,95.115,95.06,95.073,1100900005.0
2007-03-07 08:30:00,95.082,95.097,95.044,95.056,1024899994.0
2007-03-07 08:35:00,95.058,95.106,95.055,95.087,1157700002.0
2007-03-07 08:40:00,95.087,95.124,95.072,95.103,1158199997.0
2007-03-07 08:45:00,95.11,95.122,95.083,95.122,918699996.0
2007-03-07 08:50:00,95.113,95.143,95.081,95.111,970200005.0
2007-03-07 08:55:00,95.09,95.112,95.038,95.069,1072300008.0
2007-03-07 09:00:00,95.08,95.102,95.054,95.075,1037200005.0
2007-03-07 09:05:00,95.064,95.078,95.021,95.027,1061299998.0
2007-03-07 09:10:00,95.029,95.067,94.983,95.0,602599997.0
2007-03-07 09:15:00,94.991,95.088,94.991,95.088,989699998.0
2007-03-07 09:20:00,95.097,95.118,95.065,95.09,1451100002.0
2007-03-07 09:25:00,95.104,95.165,95.075,95.158,1351400008.0
2007-03-07 09:30:00,95.116,95.163,95.116,95.123,1337100003.0
2007-03-07 09:35:00,95.12,95.144,95.075,95.11,1196599994.0
2007-03-07 09:40:00,95.096,95.151,95.087,95.102,1139199996.0
2007-03-07 09:45:00,95.126,95.169,95.095,95.097,995299996.0
2007-03-07 09:50:00,95.077,95.117,95.066,95.095,924400002.0
2007-03-07 09:55:00,95.087,95.15,95.073,95.132,1023799998.0
2007-03-07 10:00:00,95.106,95.14,95.074,95.111,1221299993.0
2007-03-07 10:05:00,95.112,95.112,95.052,95.087,613800001.0
2007-03-07 10:10:00,95.076,95.117,95.057,95.085,1150399999.0
2007-03-07 10:15:00,95.114,95.115,95.069,95.078,867899998.0
2007-03-07 10:20:00,95.09,95.13,95.046,95.113,1125099996.0
2007-03-07 10:25:00,95.121,95.193,95.12,95.175,1275899993.0
2007-03-07 10:30:00,95.167,95.221,95.161,95.172,1258100004.0
2007-03-07 10:35:00,95.169,95.206,95.162,95.189,1127300000.0
2007-03-07 10:40:00,95.172,95.175,95.118,95.138,1124299997.0
2007-03-07 10:45:00,95.125,95.142,95.085,95.097,932000000.0
2007-03-07 10:50:00,95.108,95.116,95.058,95.108,1232400003.0
2007-03-07 10:55:00,95.104,95.133,95.087,95.103,1193199999.0
2007-03-07 11:00:00,95.132,95.208,95.118,95.19,974600006.0
2007-03-07 11:05:00,95.183,95.226,95.169,95.188,1123899991.0
2007-03-07 11:10:00,95.169,95.2,95.132,95.157,1418599993.0
2007-03-07 11:15:00,95.132,95.163,95.107,95.107,1105399992.0
2007-03-07 11:20:00,95.113,95.125,95.06,95.087,1149999989.0
2007-03-07 11:25:00,95.099,95.137,95.086,95.137,1295899999.0
2007-03-07 11:30:00,95.122,95.161,95.108,95.14,1559400000.0
2007-03-07 11:35:00,95.134,95.156,95.097,95.117,1059400001.0
2007-03-07 11:40:00,95.128,95.184,95.12,95.153,1460000003.0
2007-03-07 11:45:00,95.129,95.156,95.104,95.146,1125199999.0
2007-03-07 11:50:00,95.155,95.233,95.135,95.196,1147500002.0
2007-03-07 11:55:00,95.186,95.239,95.17,95.221,1073999995.0
2007-03-07 12:00:00,95.243,95.252,95.189,95.223,1114099990.0
2007-03-07 12:05:00,95.201,95.24,95.194,95.225,1339100008.0
2007-03-07 12:10:00,95.205,95.228,95.19,95.228,1326899994.0
2007-03-07 12:15:00,95.225,95.226,95.177,95.223,1110599999.0
2007-03-07 12:20:00,95.212,95.239,95.198,95.231,1173399996.0
2007-03-07 12:25:00,95.227,95.231,95.18,95.195,1116299998.0
2007-03-07 12:30:00,95.181,95.21,95.175,95.191,887699993.0
2007-03-07 12:35:00,95.202,95.208,95.15,95.19,934500000.0
2007-03-07 12:40:00,95.168,95.199,95.158,95.187,763499996.0
2007-03-07 12:45:00,95.156,95.183,95.145,95.162,1297599986.0
2007-03-07 12:50:00,95.177,95.18,95.114,95.17,1038299992.0
2007-03-07 12:55:00,95.15,95.175,95.111,95.111,1159200003.0
2007-03-07 13:00:00,95.133,95.209,95.126,95.209,1379400003.0
2007-03-07 13:05:00,95.199,95.212,95.142,95.154,1246399996.0
2007-03-07 13:10:00,95.174,95.21,95.166,95.175,1354399992.0
2007-03-07 13:15:00,95.173,95.193,95.088,95.163,1083999998.0
2007-03-07 13:20:00,95.161,95.171,95.134,95.153,908299999.0
2007-03-07 13:25:00,95.146,95.168,95.13,95.151,1074299994.0
2007-03-07 13:30:00,95.165,95.169,95.086,95.093,901300000.0
2007-03-07 13:35:00,95.108,95.133,95.083,95.114,1208300004.0
2007-03-07 13:40:00,95.136,95.18,95.119,95.175,1207899992.0
2007-03-07 13:45:00,95.153,95.177,95.125,95.14,1003299996.0
2007-03-07 13:50:00,95.164,95.193,95.145,95.158,1448199996.0
2007-03-07 13:55:00,95.167,95.196,95.146,95.157,838700004.0
2007-03-07 14:00:00,95.169,95.174,95.115,95.12,1121699991.0
2007-03-07 14:05:00,95.13,95.151,95.093,95.101,1111699998.0
2007-03-07 14:10:00,95.115,95.133,95.09,95.11,916299999.0
2007-03-07 14:15:00,95.126,95.176,95.112,95.164,1133200002.0
2007-03-07 14:20:00,95.15,95.188,95.127,95.13,1196099994.0
2007-03-07 14:25:00,95.119,95.158,95.103,95.144,1169599988.0
2007-03-07 14:30:00,95.119,95.183,95.077,95.161,1171399990.0
2007-03-07 14:35:00,95.166,95.181,95.123,95.138,1078499999.0
2007-03-07 14:40:00,95.11,95.161,95.095,95.133,1043999999.0
2007-03-07 14:45:00,95.12,95.128,95.068,95.11,1170000004.0
2007-03-07 14:50:00,95.102,95.175,95.096,95.159,1215299993.0
2007-03-07 14:55:00,95.148,95.167,95.096,95.12,1414699994.0
2007-03-07 15:00:00,95.126,95.162,95.123,95.162,1013100007.0
2007-03-07 15:05:00,95.143,95.202,95.135,95.184,859799993.0
2007-03-07 15:10:00,95.186,95.215,95.152,95.162,1225700003.0
2007-03-07 15:15:00,95.141,95.186,95.131,95.143,1512099991.0
2007-03-07 15:20:00,95.164,95.221,95.135,95.181,1301899991.0
2007-03-07 15:25:00,95.167,95.206,95.16,95.189,1071599998.0
2007-03-07 15:30:00,95.207,95.223,95.187,95.223,1164299993.0
2007-03-07 15:35:00,95.206,95.234,95.177,95.177,1029099991.0
2007-03-07 15:40:00,95.178,95.219,95.172,95.218,965299999.0
2007-03-07 15:45:00,95.223,95.25,95.195,95.237,1117799998.0
2007-03-07 15:50:00,95.24,95.24,95.169,95.169,1213599988.0
2007-03-07 15:55:00,95.207,95.234,95.178,95.204,988299997.0
2007-03-07 16:00:00,95.188,95.254,95.188,95.235,1255999997.0
2007-03-07 16:05:00,95.217,95.248,95.201,95.201,919299998.0
2007-03-07 16:10:00,95.225,95.263,95.177,95.25,1106199997.0
2007-03-07 16:15:00,95.264,95.296,95.239,95.29,941500003.0
2007-03-07 16:20:00,95.267,95.295,95.257,95.278,988800003.0
2007-03-07 16:25:00,95.301,95.302,95.24,95.252,1082500004.0
2007-03-07 16:30:00,95.266,95.296,95.216,95.241,1057999994.0
2007-03-07 16:35:00,95.24,95.24,95.186,95.214,1178200000.0
2007-03-07 16:40:00,95.237,95.256,95.201,95.208,1129299988.0
2007-03-07 16:45:00,95.226,95.251,95.2,95.245,1494099999.0
2007-03-07 16:50:00,95.247,95.247,95.2,95.242,1031199996.0
2007-03-07 16:55:00,95.244,95.293,95.227,95.284,1194699995.0
2007-03-07 17:00:00,95.28,95.298,95.247,95.261,827599998.0
2007-03-07 17:05:00,95.272,95.321,95.246,95.31,1207299986.0
2007-03-07 17:10:00,95.295,95.322,95.276,95.299,1325800002.0
2007-03-07 17:15:00,95.277,95.352,95.277,95.335,952000001.0
2007-03-07 17:20:00,95.32,95.389,95.32,95.352,870699999.0
2007-03-07 17:25:00,95.35,95.373,95.302,95.361,1221300008.0
2007-03-07 17:30:00,95.345,95.414,95.345,95.407,1327599988.0
2007-03-07 17:35:00,95.408,95.444,95.391,95.413,1053299999.0
2007-03-07 17:40:00,95.414,95.43,95.372,95.395,1241300002.0
2007-03-07 17:45:00,95.385,95.454,95.373,95.417,1073900006.0
2007-03-07 17:50:00,95.439,95.475,95.41,95.475,1221099994.0
2007-03-07 17:55:00,95.476,95.488,95.422,95.435,1072900002.0
2007-03-07 18:00:00,95.419,95.424,95.27,95.28,8267799972.0
2007-03-07 18:05:00,95.27,95.405,95.24,95.387,10262999980.0
2007-03-07 18:10:00,95.389,95.405,95.28,95.29,7153399966.0
2007-03-07 18:15:00,95.3,95.366,95.27,95.366,7626199965.0
2007-03-07 18:20:00,95.351,95.374,95.26,95.27,8843599971.0
2007-03-07 18:25:00,95.347,95.373,95.307,95.318,7661899988.0
2007-03-07 18:30:00,95.339,95.353,95.24,95.27,7867699991.0
2007-03-07 18:35:00,95.312,95.336,95.26,95.272,5519899993.0
2007-03-07 18:40:00,95.292,95.306,95.263,95.29,5016899984.0
2007-03-07 18:45:00,95.289,95.297,95.233,95.262,3434599993.0
2007-03-07 18:50:00,95.262,95.334,95.262,95.298,6301099982.0
2007-03-07 18:55:00,95.304,95.334,95.294,95.325,4818499985.0
2007-03-07 19:00:00,95.318,95.334,95.254,95.283,1993699987.0
2007-03-07 19:05:00,95.261,95.319,95.245,95.288,5800299999.0
2007-03-07 19:10:00,95.292,95.325,95.262,95.292,1646599993.0
2007-03-07 19:15:00,95.289,95.296,95.232,95.266,3832199994.0
2007-03-07 19:20:00,95.253,95.277,95.22,95.266,3869199996.0
2007-03-07 19:25:00,95.249,95.266,95.211,95.221,5337799973.0
2007-03-07 19:30:00,95.238,95.264,95.214,95.236,4259299975.0
2007-03-07 19:35:00,95.233,95.292,95.219,95.279,3286899997.0
2007-03-07 19:40:00,95.281,95.299,95.243,95.271,4304899996.0
2007-03-07 19:45:00,95.255,95.323,95.252,95.314,3167499984.0
2007-03-07 19:50:00,95.297,95.324,95.273,95.307,3054199997.0
2007-03-07 19:55:00,95.306,95.33,95.279,95.29,3158599996.0
2007-03-07 20:00:00,95.28,95.308,95.249,95.292,2257599988.0
2007-03-07 20:05:00,95.31,95.329,95.281,95.3,3180399995.0
2007-03-07 20:10:00,95.317,95.321,95.266,95.292,5099199997.0
2007-03-07 20:15:00,95.277,95.317,95.272,95.3,4423699991.0
2007-03-07 20:20:00,95.298,95.359,95.289,95.34,4325999988.0
2007-03-07 20:25:00,95.319,95.54,95.284,95.53,6583999973.0
2007-03-07 20:30:00,95.288,95.55,95.287,95.306,5501699965.0
2007-03-07 20:35:00,95.312,95.391,95.311,95.377,4700699996.0
2007-03-07 20:40:00,95.375,95.38,95.309,95.35,5779099985.0
2007-03-07 20:45:00,95.351,95.354,95.299,95.353,5189300002.0
2007-03-07 20:50:00,95.342,95.391,95.334,95.387,4355799987.0
2007-03-07 20:55:00,95.388,95.62,95.353,95.6,7710799982.0
2007-03-07 21:00:00,95.372,95.58,95.352,95.36,4638899972.0
2007-03-07 21:05:00,95.362,95.391,95.343,95.359,2545399986.0
2007-03-07 21:10:00,95.387,95.469,95.373,95.456,3159099984.0
2007-03-07 21:15:00,95.468,95.531,95.458,95.491,4686099995.0
2007-03-07 21:20:00,95.495,95.505,95.455,95.492,6417899975.0
2007-03-07 21:25:00,95.488,95.524,95.465,95.524,3520799988.0
2007-03-07 21:30:00,95.516,95.542,95.49,95.49,2865899997.0
2007-03-07 21:35:00,95.522,95.544,95.5,95.544,1693099999.0
2007-03-07 21:40:00,95.536,95.566,95.517,95.537,3591799999.0
2007-03-07 21:45:00,95.541,95.566,95.513,95.523,3486600001.0
2007-03-07 21:50:00,95.518,95.573,95.518,95.552,1603899989.0
2007-03-07 21:55:00,95.557,95.59,95.541,95.553,1733400001.0
2007-03-07 22:00:00,95.582,95.594,95.531,95.551,3669500001.0
2007-03-07 22:05:00,95.547,95.57,95.514,95.514,1150599998.0
2007-03-07 22:10:00,95.51,95.541,95.479,95.525,1722099998.0
2007-03-07 22:15:00,95.527,95.549,95.5,95.505,1616399995.0
2007-03-07 22:20:00,95.514,95.533,95.49,95.498,1121099993.0
2007-03-07 22:25:00,95.498,95.52,95.471,95.481,2023599999.0
2007-03-07 22:30:00,95.515,95.522,95.439,95.445,1990299999.0
2007-03-07 22:35:00,95.456,95.468,95.423,95.441,1439599981.0
2007-03-07 22:40:00,95.44,95.465,95.412,95.414,1982699992.0
2007-03-07 22:45:00,95.421,95.458,95.402,95.434,2151999997.0
2007-03-07 22:50:00,95.432,95.432,95.31,95.367,1751600000.0
2007-03-07 22:55:00,95.34,95.362,95.235,95.272,1501300000.0
2007-03-07 23:00:00,95.284,95.313,95.258,95.295,941899990.0
2007-03-07 23:05:00,95.276,95.318,95.275,95.315,1173200004.0
2007-03-07 23:10:00,95.296,95.324,95.28,95.299,1031399994.0
2007-03-07 23:15:00,95.315,95.353,95.302,95.329,1233900008.0
2007-03-07 23:20:00,95.342,95.379,95.315,95.324,1218500006.0
2007-03-07 23:25:00,95.346,95.371,95.323,95.334,1053499991.0
2007-03-07 23:30:00,95.344,95.371,95.321,95.347,1168699998.0
2007-03-07 23:35:00,95.353,95.361,95.319,95.333,1056600000.0
2007-03-07 23:40:00,95.337,95.345,95.293,95.338,1122599991.0
2007-03-07 23:45:00,95.337,95.344,95.293,95.316,1158999999.0
2007-03-07 23:50:00,95.301,95.332,95.268,95.285,927599993.0
2007-03-07 23:55:00,95.262,95.327,95.262,95.314,1145399997.0
2007-03-08 00:00:00,95.265,95.286,95.231,95.262,1344200008.0
2007-03-08 00:05:00,95.256,95.294,95.237,95.274,1269299995.0
2007-03-08 00:10:00,95.298,95.342,95.261,95.321,841099997.0
2007-03-08 00:15:00,95.335,95.351,95.291,95.316,1396700008.0
2007-03-08 00:20:00,95.327,95.337,95.28,95.284,1023800008.0
2007-03-08 00:25:00,95.313,95.318,95.276,95.296,892000000.0
2007-03-08 00:30:00,95.28,95.309,95.218,95.218,987399999.0
2007-03-08 00:35:00,95.23,95.257,95.148,95.151,1243199996.0
2007-03-08 00:40:00,95.157,95.197,95.127,95.17,914499993.0
2007-03-08 00:45:00,95.153,95.181,95.132,95.149,1400299993.0
2007-03-08 00:50:00,95.124,95.219,95.119,95.2,948699997.0
2007-03-08 00:55:00,95.217,95.222,95.136,95.215,1064999996.0
2007-03-08 01:00:00,95.181,95.227,95.157,95.2,969499994.0
2007-03-08 01:05:00,95.225,95.225,95.067,95.127,730500003.0
2007-03-08 01:10:00,95.155,95.163,95.09,95.09,1020599990.0
2007-03-08 01:15:00,95.116,95.116,95.031,95.037,923899997.0
2007-03-08 01:20:00,95.022,95.059,94.998,95.02,1112700001.0
2007-03-08 01:25:00,94.988,95.033,94.974,95.007,1346299990.0
2007-03-08 01:30:00,95.019,95.043,94.985,95.013,1093599994.0
2007-03-08 01:35:00,95.015,95.028,94.987,94.998,1216200000.0
2007-03-08 01:40:00,95.003,95.024,94.943,94.98,1197499999.0
2007-03-08 01:45:00,94.993,95.052,94.972,95.024,1557499990.0
2007-03-08 01:50:00,95.018,95.04,94.997,95.035,1089499996.0
2007-03-08 01:55:00,95.027,95.089,95.025,95.073,1473599998.0
2007-03-08 02:00:00,95.073,95.119,94.988,94.993,1151199995.0
2007-03-08 02:05:00,95.0,95.085,95.0,95.048,1047899990.0
2007-03-08 02:10:00,95.023,95.128,95.012,95.108,1200499995.0
2007-03-08 02:15:00,95.124,95.143,95.084,95.12,1293999992.0
2007-03-08 02:20:00,95.118,95.187,95.103,95.174,1218100001.0
2007-03-08 02:25:00,95.181,95.186,95.135,95.185,1602800002.0
2007-03-08 02:30:00,95.183,95.197,95.145,95.16,944499995.0
2007-03-08 02:35:00,95.12,95.143,95.103,95.111,1096799990.0
2007-03-08 02:40:00,95.115,95.171,95.113,95.142,1321599993.0
2007-03-08 02:45:00,95.151,95.171,95.088,95.105,1055199994.0
2007-03-08 02:50:00,95.112,95.142,95.087,95.113,966799996.0
2007-03-08 02:55:00,95.115,95.143,95.1,95.125,1151300001.0
2007-03-08 03:00:00,95.096,95.152,95.067,95.137,1264199994.0
2007-03-08 03:05:00,95.14,95.224,95.121,95.185,1131200003.0
2007-03-08 03:10:00,95.171,95.2,95.154,95.181,1247499999.0
2007-03-08 03:15:00,95.185,95.19,95.145,95.163,1225499999.0
2007-03-08 03:20:00,95.159,95.2,95.142,95.172,1230499993.0
2007-03-08 03:25:00,95.183,95.197,95.16,95.178,1234999990.0
2007-03-08 03:30:00,95.185,95.248,95.179,95.195,1148100000.0
2007-03-08 03:35:00,95.192,95.204,95.135,95.155,836799996.0
2007-03-08 03:40:00,95.167,95.207,95.149,95.196,936999996.0
2007-03-08 03:45:00,95.188,95.198,95.12,95.155,867099999.0
2007-03-08 03:50:00,95.149,95.167,95.119,95.166,1103300005.0
2007-03-08 03:55:00,95.163,95.197,95.149,95.164,1092099999.0
2007-03-08 04:00:00,95.145,95.241,95.139,95.222,1003799994.0
2007-03-08 04:05:00,95.196,95.238,95.185,95.195,1215599996.0
2007-03-08 04:10:00,95.195,95.236,95.193,95.228,1058099999.0
2007-03-08 04:15:00,95.211,95.245,95.201,95.236,1369299991.0
2007-03-08 04:20:00,95.225,95.248,95.201,95.229,1086900000.0
2007-03-08 04:25:00,95.231,95.29,95.212,95.265,920699988.0
2007-03-08 04:30:00,95.264,95.292,95.245,95.245,1162499989.0
2007-03-08 04:35:00,95.264,95.292,95.245,95.272,1161699995.0
2007-03-08 04:40:00,95.24,95.293,95.21,95.275,781600000.0
2007-03-08 04:45:00,95.25,95.385,95.25,95.351,1141099996.0
2007-03-08 04:50:00,95.364,95.386,95.333,95.369,988499995.0
2007-03-08 04:55:00,95.359,95.429,95.349,95.397,1081799998.0
2007-03-08 05:00:00,95.379,95.428,95.375,95.399,1117899997.0
2007-03-08 05:05:00,95.398,95.562,95.398,95.543,1157500005.0
2007-03-08 05:10:00,95.545,95.551,95.47,95.49,1235400004.0
2007-03-08 05:15:00,95.479,95.479,95.407,95.415,1048599994.0
2007-03-08 05:20:00,95.43,95.431,95.355,95.367,1023300001.0
2007-03-08 05:25:00,95.368,95.433,95.351,95.385,1031599994.0
2007-03-08 05:30:00,95.39,95.428,95.379,95.428,982200002.0
2007-03-08 05:35:00,95.431,95.455,95.404,95.447,906699998.0
2007-03-08 05:40:00,95.428,95.458,95.407,95.429,805000006.0
2007-03-08 05:45:00,95.428,95.618,95.371,95.615,976599992.0
2007-03-08 05:50:00,95.609,95.649,95.51,95.51,1018999993.0
2007-03-08 05:55:00,95.508,95.545,95.474,95.501,1092200002.0
2007-03-08 06:00:00,95.499,95.581,95.499,95.518,993199999.0
2007-03-08 06:05:00,95.526,95.534,95.433,95.473,1370999998.0
2007-03-08 06:10:00,95.453,95.495,95.429,95.451,808499991.0
2007-03-08 06:15:00,95.426,95.477,95.412,95.457,956099997.0
2007-03-08 06:20:00,95.475,95.531,95.469,95.489,514300002.0
2007-03-08 06:25:00,95.479,95.479,95.411,95.457,1208800003.0
2007-03-08 06:30:00,95.451,95.536,95.431,95.531,1168799993.0
2007-03-08 06:35:00,95.515,95.535,95.503,95.514,763299996.0
2007-03-08 06:40:00,95.53,95.594,95.503,95.574,1009800001.0
2007-03-08 06:45:00,95.583,95.592,95.495,95.52,936299997.0
2007-03-08 06:50:00,95.517,95.561,95.501,95.538,937400000.0
2007-03-08 06:55:00,95.541,95.555,95.502,95.515,1188199995.0
2007-03-08 07:00:00,95.506,95.678,95.492,95.641,996800010.0
2007-03-08 07:05:00,95.641,95.677,95.625,95.653,1044699995.0
2007-03-08 07:10:00,95.677,95.736,95.666,95.705,1265799986.0
2007-03-08 07:15:00,95.722,95.724,95.651,95.678,1255399989.0
2007-03-08 07:20:00,95.678,95.707,95.655,95.678,1224599993.0
2007-03-08 07:25:00,95.679,95.695,95.64,95.67,1116599996.0
2007-03-08 07:30:00,95.656,95.702,95.641,95.679,835199997.0
2007-03-08 07:35:00,95.661,95.7,95.648,95.695,1195199999.0
2007-03-08 07:40:00,95.703,95.768,95.688,95.726,1190299997.0
2007-03-08 07:45:00,95.728,95.753,95.692,95.692,1052399995.0
2007-03-08 07:50:00,95.687,95.77,95.687,95.712,1246400000.0
2007-03-08 07:55:00,95.717,95.748,95.633,95.66,1099599999.0
2007-03-08 08:00:00,95.682,95.682,95.611,95.627,1068099994.0
2007-03-08 08:05:00,95.637,95.646,95.59,95.635,1025299993.0
2007-03-08 08:10:00,95.638,95.643,95.603,95.609,941799993.0
2007-03-08 08:15:00,95.625,95.666,95.613,95.63,1162899990.0
2007-03-08 08:20:00,95.662,95.667,95.623,95.649,992599992.0
2007-03-08 08:25:00,95.651,95.702,95.635,95.673,1104899997.0
2007-03-08 08:30:00,95.679,95.697,95.615,95.632,966699999.0
2007-03-08 08:35:00,95.642,95.675,95.624,95.652,1277899996.0
2007-03-08 08:40:00,95.638,95.653,95.598,95.622,1169499990.0
2007-03-08 08:45:00,95.621,95.676,95.6,95.676,1157799994.0
2007-03-08 08:50:00,95.642,95.698,95.642,95.665,908900008.0
2007-03-08 08:55:00,95.664,95.692,95.649,95.674,1304300001.0
2007-03-08 09:00:00,95.699,95.725,95.662,95.701,1059999998.0
2007-03-08 09:05:00,95.694,95.714,95.627,95.633,1361000007.0
2007-03-08 09:10:00,95.632,95.655,95.58,95.595,764499994.0
2007-03-08 09:15:00,95.594,95.628,95.579,95.595,1265799994.0
2007-03-08 09:20:00,95.605,95.605,95.549,95.56,1142299993.0
2007-03-08 09:25:00,95.554,95.58,95.53,95.556,1432399999.0
2007-03-08 09:30:00,95.551,95.595,95.533,95.573,1319400002.0
2007-03-08 09:35:00,95.556,95.628,95.556,95.628,1289199997.0
2007-03-08 09:40:00,95.618,95.659,95.61,95.634,954800004.0
2007-03-08 09:45:00,95.66,95.66,95.617,95.643,915399999.0
2007-03-08 09:50:00,95.65,95.681,95.612,95.681,1057799999.0
2007-03-08 09:55:00,95.653,95.685,95.585,95.593,1218400001.0
2007-03-08 10:00:00,95.594,95.622,95.57,95.589,963500002.0
2007-03-08 10:05:00,95.582,95.621,95.552,95.609,931899995.0
2007-03-08 10:10:00,95.605,95.615,95.569,95.591,1195599989.0
2007-03-08 10:15:00,95.603,95.657,95.578,95.657,1022900004.0
2007-03-08 10:20:00,95.655,95.734,95.644,95.726,1292900001.0
2007-03-08 10:25:00,95.7,95.709,95.596,95.617,1082499993.0
2007-03-08 10:30:00,95.623,95.623,95.542,95.558,1081399995.0
2007-03-08 10:35:00,95.552,95.59,95.533,95.539,1182299992.0
2007-03-08 10:40:00,95.518,95.592,95.518,95.537,1064699997.0
2007-03-08 10:45:00,95.552,95.565,95.453,95.487,894199998.0
2007-03-08 10:50:00,95.476,95.486,95.415,95.45,876599992.0
2007-03-08 10:55:00,95.476,95.497,95.433,95.478,1208099999.0
2007-03-08 11:00:00,95.482,95.501,95.45,95.483,924399994.0
2007-03-08 11:05:00,95.47,95.513,95.461,95.497,1361099996.0
2007-03-08 11:10:00,95.505,95.541,95.494,95.505,1325600002.0
2007-03-08 11:15:00,95.523,95.545,95.486,95.486,1198699994.0
2007-03-08 11:20:00,95.48,95.497,95.461,95.484,1121499987.0
2007-03-08 11:25:00,95.482,95.514,95.467,95.514,1270700001.0
2007-03-08 11:30:00,95.501,95.588,95.498,95.568,1271099995.0
2007-03-08 11:35:00,95.55,95.608,95.535,95.583,1146099999.0
2007-03-08 11:40:00,95.612,95.719,95.608,95.709,1211299996.0
2007-03-08 11:45:00,95.696,95.696,95.631,95.673,1242699994.0
2007-03-08 11:50:00,95.676,95.684,95.6,95.669,1135199992.0
2007-03-08 11:55:00,95.667,95.678,95.637,95.658,1161099993.0
2007-03-08 12:00:00,95.645,95.69,95.639,95.682,1229699996.0
2007-03-08 12:05:00,95.668,95.682,95.638,95.659,1190599994.0
2007-03-08 12:10:00,95.637,95.657,95.609,95.63,1297999983.0
2007-03-08 12:15:00,95.643,95.645,95.598,95.616,1069300000.0
2007-03-08 12:20:00,95.639,95.662,95.577,95.605,1181599999.0
2007-03-08 12:25:00,95.578,95.612,95.566,95.595,1201700001.0
2007-03-08 12:30:00,95.566,95.619,95.566,95.611,1099099997.0
2007-03-08 12:35:00,95.619,95.666,95.601,95.65,1046899990.0
2007-03-08 12:40:00,95.658,95.672,95.617,95.634,1017000007.0
2007-03-08 12:45:00,95.608,95.675,95.608,95.654,1276699988.0
2007-03-08 12:50:00,95.663,95.712,95.609,95.707,1002599995.0
2007-03-08 12:55:00,95.682,95.765,95.682,95.723,1226200000.0
2007-03-08 13:00:00,95.752,95.841,95.729,95.83,1032099996.0
2007-03-08 13:05:00,95.836,95.925,95.826,95.908,1112399992.0
2007-03-08 13:10:00,95.896,95.896,95.825,95.845,1293899988.0
2007-03-08 13:15:00,95.835,95.852,95.782,95.802,843899995.0
2007-03-08 13:20:00,95.825,95.884,95.809,95.868,836699992.0
2007-03-08 13:25:00,95.878,95.892,95.828,95.85,1253599996.0
2007-03-08 13:30:00,95.839,95.853,95.785,95.799,1280800005.0
2007-03-08 13:35:00,95.783,95.811,95.761,95.773,1164500000.0
2007-03-08 13:40:00,95.778,95.798,95.74,95.767,1028999994.0
2007-03-08 13:45:00,95.785,95.803,95.758,95.767,1051699997.0
2007-03-08 13:50:00,95.772,95.785,95.735,95.785,1410099980.0
2007-03-08 13:55:00,95.788,95.799,95.759,95.78,1223399998.0
2007-03-08 14:00:00,95.78,95.858,95.751,95.83,1146399995.0
2007-03-08 14:05:00,95.848,95.86,95.798,95.825,1056699997.0
2007-03-08 14:10:00,95.808,95.867,95.794,95.838,1067999999.0
2007-03-08 14:15:00,95.83,95.857,95.78,95.787,877399993.0
2007-03-08 14:20:00,95.799,95.821,95.764,95.771,1318700003.0
2007-03-08 14:25:00,95.793,95.828,95.769,95.828,1225400004.0
2007-03-08 14:30:00,95.822,95.841,95.758,95.809,964099997.0
2007-03-08 14:35:00,95.814,95.841,95.784,95.79,1292500005.0
2007-03-08 14:40:00,95.802,95.821,95.743,95.755,855400002.0
2007-03-08 14:45:00,95.756,95.795,95.657,95.673,1167299993.0
2007-03-08 14:50:00,95.675,95.78,95.666,95.757,1391199997.0
2007-03-08 14:55:00,95.775,95.792,95.709,95.753,1132299993.0
2007-03-08 15:00:00,95.754,95.783,95.73,95.768,982000001.0
2007-03-08 15:05:00,95.774,95.824,95.764,95.824,1005500003.0
2007-03-08 15:10:00,95.799,95.879,95.799,95.865,969699993.0
2007-03-08 15:15:00,95.841,95.887,95.828,95.851,1374800004.0
2007-03-08 15:20:00,95.853,95.892,95.816,95.858,1139299996.0
2007-03-08 15:25:00,95.865,95.865,95.798,95.825,1145899995.0
2007-03-08 15:30:00,95.831,95.884,95.781,95.86,1278699997.0
2007-03-08 15:35:00,95.871,95.871,95.812,95.812,1154199994.0
2007-03-08 15:40:00,95.831,95.95,95.793,95.8,1101700004.0
2007-03-08 15:45:00,95.79,95.85,95.779,95.806,1025299997.0
2007-03-08 15:50:00,95.785,95.877,95.785,95.848,1284000000.0
2007-03-08 15:55:00,95.865,95.871,95.803,95.838,986599993.0
2007-03-08 16:00:00,95.832,95.848,95.777,95.799,938800001.0
2007-03-08 16:05:00,95.761,95.786,95.723,95.735,891400004.0
2007-03-08 16:10:00,95.73,95.751,95.628,95.635,1188899988.0
2007-03-08 16:15:00,95.618,95.633,95.559,95.593,941000003.0
2007-03-08 16:20:00,95.604,95.652,95.579,95.608,1204299999.0
2007-03-08 16:25:00,95.62,95.652,95.57,95.599,1254000002.0
2007-03-08 16:30:00,95.607,95.623,95.563,95.592,779500004.0
2007-03-08 16:35:00,95.57,95.6,95.508,95.584,947399996.0
2007-03-08 16:40:00,95.557,95.587,95.488,95.511,1077699997.0
2007-03-08 16:45:00,95.498,95.523,95.477,95.498,1276499996.0
2007-03-08 16:50:00,95.524,95.554,95.506,95.529,1037100003.0
2007-03-08 16:55:00,95.531,95.564,95.443,95.443,953499998.0
2007-03-08 17:00:00,95.417,95.474,95.407,95.43,1065000006.0
2007-03-08 17:05:00,95.455,95.517,95.438,95.514,1012200001.0
2007-03-08 17:10:00,95.487,95.57,95.486,95.57,1223800003.0
2007-03-08 17:15:00,95.535,95.555,95.494,95.525,1147699992.0
2007-03-08 17:20:00,95.506,95.541,95.491,95.512,953200006.0
2007-03-08 17:25:00,95.521,95.568,95.502,95.537,1137999997.0
2007-03-08 17:30:00,95.53,95.577,95.5,95.507,1110499996.0
2007-03-08 17:35:00,95.505,95.545,95.484,95.527,1080199991.0
2007-03-08 17:40:00,95.54,95.557,95.496,95.515,1045899997.0
2007-03-08 17:45:00,95.517,95.532,95.48,95.488,953199997.0
2007-03-08 17:50:00,95.497,95.514,95.443,95.467,1222800001.0
2007-03-08 17:55:00,95.455,95.495,95.432,95.432,930699999.0
2007-03-08 18:00:00,95.432,95.51,95.432,95.45,8571899957.0
2007-03-08 18:05:00,95.46,95.557,95.43,95.543,10158099967.0
2007-03-08 18:10:00,95.555,95.605,95.47,95.48,7286499985.0
2007-03-08 18:15:00,95.49,95.575,95.48,95.533,6437899977.0
2007-03-08 18:20:00,95.537,95.554,95.46,95.533,9464999940.0
2007-03-08 18:25:00,95.49,95.565,95.47,95.539,8350199996.0
2007-03-08 18:30:00,95.538,95.563,95.499,95.533,8273899975.0
2007-03-08 18:35:00,95.53,95.544,95.488,95.5,5951299985.0
2007-03-08 18:40:00,95.518,95.538,95.488,95.489,5010399982.0
2007-03-08 18:45:00,95.487,95.531,95.456,95.456,3081799985.0
2007-03-08 18:50:00,95.461,95.497,95.441,95.447,5977099969.0
2007-03-08 18:55:00,95.475,95.489,95.421,95.448,4677199962.0
2007-03-08 19:00:00,95.469,95.482,95.429,95.449,1773599991.0
2007-03-08 19:05:00,95.45,95.452,95.382,95.422,5097499984.0
2007-03-08 19:10:00,95.407,95.49,95.38,95.463,2004299996.0
2007-03-08 19:15:00,95.467,95.495,95.441,95.48,3956399996.0
2007-03-08 19:20:00,95.473,95.491,95.431,95.477,4296899985.0
2007-03-08 19:25:00,95.467,95.482,95.43,95.448,5610399997.0
2007-03-08 19:30:00,95.449,95.449,95.356,95.384,4394600000.0
2007-03-08 19:35:00,95.374,95.414,95.346,95.391,3692400000.0
2007-03-08 19:40:00,95.398,95.434,95.377,95.412,4250799977.0
2007-03-08 19:45:00,95.411,95.427,95.385,95.4,3210199987.0
2007-03-08 19:50:00,95.383,95.436,95.356,95.432,3005499990.0
2007-03-08 19:55:00,95.42,95.472,95.399,95.47,2992199991.0
2007-03-08 20:00:00,95.472,95.503,95.442,95.501,2541399999.0
2007-03-08 20:05:00,95.498,95.498,95.438,95.443,2890899992.0
2007-03-08 20:10:00,95.46,95.464,95.408,95.429,5123199981.0
2007-03-08 20:15:00,95.443,95.453,95.397,95.43,4632299990.0
2007-03-08 20:20:00,95.417,95.463,95.405,95.462,4306999988.0
2007-03-08 20:25:00,95.46,95.47,95.428,95.44,5571499962.0
2007-03-08 20:30:00,95.42,95.507,95.39,95.477,6413199959.0
2007-03-08 20:35:00,95.473,95.532,95.467,95.52,4173999998.0
2007-03-08 20:40:00,95.524,95.528,95.474,95.522,4965699998.0
2007-03-08 20:45:00,95.505,95.531,95.481,95.5,4888699979.0
2007-03-08 20:50:00,95.515,95.526,95.481,95.521,4048799971.0
2007-03-08 20:55:00,95.526,95.548,95.43,95.535,7596899976.0
2007-03-08 21:00:00,95.43,95.522,95.43,95.507,3173699977.0
2007-03-08 21:05:00,95.499,95.527,95.466,95.502,2467299989.0
2007-03-08 21:10:00,95.511,95.531,95.478,95.478,3248200000.0
2007-03-08 21:15:00,95.475,95.485,95.42,95.47,4750499980.0
2007-03-08 21:20:00,95.482,95.482,95.421,95.446,6758399980.0
2007-03-08 21:25:00,95.436,95.455,95.411,95.432,3274399978.0
2007-03-08 21:30:00,95.428,95.446,95.371,95.431,2948599979.0
2007-03-08 21:35:00,95.437,95.482,95.406,95.472,1539599998.0
2007-03-08 21:40:00,95.449,95.465,95.395,95.455,3377999991.0
2007-03-08 21:45:00,95.452,95.487,95.41,95.473,3354899996.0
2007-03-08 21:50:00,95.451,95.474,95.402,95.408,1722600004.0
2007-03-08 21:55:00,95.415,95.445,95.388,95.405,1800499996.0
2007-03-08 22:00:00,95.42,95.455,95.39,95.416,4084599984.0
2007-03-08 22:05:00,95.412,95.43,95.375,95.41,1066699996.0
2007-03-08 22:10:00,95.392,95.41,95.336,95.386,1589599995.0
2007-03-08 22:15:00,95.387,95.395,95.303,95.339,1544399993.0
2007-03-08 22:20:00,95.329,95.356,95.307,95.326,1319200001.0
2007-03-08 22:25:00,95.336,95.371,95.305,95.355,1839799991.0
2007-03-08 22:30:00,95.364,95.422,95.344,95.379,1871999997.0
2007-03-08 22:35:00,95.393,95.413,95.376,95.397,1410400009.0
2007-03-08 22:40:00,95.385,95.41,95.371,95.39,2012899992.0
2007-03-08 22:45:00,95.392,95.394,95.332,95.349,2284200000.0
2007-03-08 22:50:00,95.352,95.372,95.307,95.342,1817699990.0
2007-03-08 22:55:00,95.342,95.362,95.274,95.32,1332899999.0
2007-03-08 23:00:00,95.338,95.395,95.327,95.359,1042100001.0
2007-03-08 23:05:00,95.377,95.386,95.35,95.362,1034499997.0
2007-03-08 23:10:00,95.375,95.38,95.319,95.332,846199999.0
2007-03-08 23:15:00,95.308,95.351,95.3,95.341,885399995.0
2007-03-08 23:20:00,95.325,95.371,95.323,95.334,911600005.0
2007-03-08 23:25:00,95.343,95.358,95.318,95.337,1171100002.0
2007-03-08 23:30:00,95.339,95.352,95.31,95.339,1142199995.0
2007-03-08 23:35:00,95.336,95.384,95.316,95.37,1013599997.0
2007-03-08 23:40:00,95.372,95.39,95.351,95.374,1135000002.0
2007-03-08 23:45:00,95.384,95.384,95.337,95.349,763900001.0
2007-03-08 23:50:00,95.327,95.395,95.327,95.395,829999995.0
2007-03-08 23:55:00,95.394,95.42,95.372,95.414,1333600000.0
2007-03-09 00:00:00,95.411,95.411,95.349,95.389,1013399997.0
2007-03-09 00:05:00,95.369,95.415,95.344,95.371,990699991.0
2007-03-09 00:10:00,95.398,95.452,95.396,95.422,1037899995.0
2007-03-09 00:15:00,95.418,95.454,95.414,95.438,1090499999.0
2007-03-09 00:20:00,95.447,95.516,95.44,95.457,1154900003.0
2007-03-09 00:25:00,95.452,95.477,95.382,95.405,1049199997.0
2007-03-09 00:30:00,95.379,95.452,95.372,95.399,739000000.0
2007-03-09 00:35:00,95.44,95.49,95.413,95.489,1045399990.0
2007-03-09 00:40:00,95.481,95.507,95.456,95.483,1162299995.0
2007-03-09 00:45:00,95.53,95.541,95.452,95.472,1487699986.0
2007-03-09 00:50:00,95.463,95.485,95.399,95.403,1070400004.0
2007-03-09 00:55:00,95.426,95.498,95.413,95.484,1161999994.0
2007-03-09 01:00:00,95.485,95.499,95.436,95.437,863899998.0
2007-03-09 01:05:00,95.421,95.453,95.413,95.446,859799997.0
2007-03-09 01:10:00,95.432,95.455,95.397,95.4,1136799997.0
2007-03-09 01:15:00,95.432,95.433,95.375,95.375,796499998.0
2007-03-09 01:20:00,95.371,95.431,95.353,95.401,777600002.0
2007-03-09 01:25:00,95.433,95.447,95.402,95.417,1076599997.0
2007-03-09 01:30:00,95.437,95.447,95.397,95.398,1071899992.0
2007-03-09 01:35:00,95.401,95.412,95.37,95.399,1072499997.0
2007-03-09 01:40:00,95.404,95.422,95.383,95.39,995499997.0
2007-03-09 01:45:00,95.373,95.45,95.353,95.437,1113400006.0
2007-03-09 01:50:00,95.397,95.429,95.359,95.408,1063300001.0
2007-03-09 01:55:00,95.403,95.453,95.392,95.422,1537899991.0
2007-03-09 02:00:00,95.414,95.47,95.403,95.447,846199995.0
2007-03-09 02:05:00,95.425,95.49,95.425,95.459,1117899996.0
2007-03-09 02:10:00,95.44,95.47,95.421,95.45,996399998.0
2007-03-09 02:15:00,95.425,95.451,95.408,95.445,1134999999.0
2007-03-09 02:20:00,95.443,95.47,95.409,95.433,921099989.0
2007-03-09 02:25:00,95.467,95.486,95.435,95.48,1168500004.0
2007-03-09 02:30:00,95.452,95.481,95.441,95.475,1254100001.0
2007-03-09 02:35:00,95.455,95.499,95.455,95.482,1221100003.0
2007-03-09 02:40:00,95.488,95.504,95.467,95.488,1151800002.0
2007-03-09 02:45:00,95.494,95.499,95.462,95.463,739799995.0
2007-03-09 02:50:00,95.473,95.541,95.467,95.541,797599989.0
2007-03-09 02:55:00,95.537,95.67,95.53,95.609,1252799993.0
2007-03-09 03:00:00,95.594,95.617,95.544,95.575,1176599995.0
2007-03-09 03:05:00,95.572,95.622,95.549,95.598,1253400010.0
2007-03-09 03:10:00,95.605,95.63,95.583,95.612,1529599990.0
2007-03-09 03:15:00,95.608,95.622,95.565,95.578,1348999997.0
2007-03-09 03:20:00,95.586,95.623,95.562,95.594,1183799993.0
2007-03-09 03:25:00,95.592,95.606,95.552,95.573,1045900004.0
2007-03-09 03:30:00,95.585,95.599,95.528,95.553,1165000001.0
2007-03-09 03:35:00,95.55,95.579,95.521,95.549,1072199998.0
2007-03-09 03:40:00,95.55,95.598,95.521,95.588,1163700000.0
2007-03-09 03:45:00,95.562,95.585,95.535,95.562,1269500000.0
2007-03-09 03:50:00,95.557,95.58,95.532,95.542,1074999999.0
2007-03-09 03:55:00,95.522,95.567,95.522,95.542,1115700002.0
2007-03-09 04:00:00,95.539,95.594,95.526,95.581,1212299991.0
2007-03-09 04:05:00,95.574,95.604,95.554,95.554,983099996.0
2007-03-09 04:10:00,95.577,95.613,95.559,95.573,1006699993.0
2007-03-09 04:15:00,95.581,95.588,95.528,95.553,906199999.0
2007-03-09 04:20:00,95.536,95.575,95.533,95.553,696899993.0
2007-03-09 04:25:00,95.568,95.568,95.533,95.547,889100000.0
2007-03-09 04:30:00,95.572,95.585,95.545,95.551,1020199994.0
2007-03-09 04:35:00,95.573,95.585,95.517,95.537,904800003.0
2007-03-09 04:40:00,95.517,95.548,95.507,95.542,1252999994.0
2007-03-09 04:45:00,95.547,95.578,95.539,95.553,922199996.0
2007-03-09 04:50:00,95.57,95.572,95.509,95.527,891799989.0
2007-03-09 04:55:00,95.516,95.559,95.512,95.548,927100006.0
2007-03-09 05:00:00,95.554,95.584,95.514,95.575,1252099999.0
2007-03-09 05:05:00,95.568,95.579,95.539,95.567,1268200001.0
2007-03-09 05:10:00,95.567,95.578,95.523,95.535,923100003.0
2007-03-09 05:15:00,95.537,95.558,95.523,95.547,1055099997.0
2007-03-09 05:20:00,95.527,95.56,95.52,95.56,973299998.0
2007-03-09 05:25:00,95.561,95.572,95.514,95.536,896099998.0
2007-03-09 05:30:00,95.541,95.573,95.524,95.573,991400001.0
2007-03-09 05:35:00,95.555,95.586,95.546,95.563,809699996.0
2007-03-09 05:40:00,95.555,95.627,95.55,95.615,1113599997.0
2007-03-09 05:45:00,95.606,95.708,95.605,95.703,1220199998.0
2007-03-09 05:50:00,95.704,95.718,95.65,95.691,1118599993.0
2007-03-09 05:55:00,95.659,95.696,95.653,95.673,1344700004.0
2007-03-09 06:00:00,95.654,95.685,95.639,95.65,1094399997.0
2007-03-09 06:05:00,95.635,95.663,95.623,95.66,1299399995.0
2007-03-09 06:10:00,95.64,95.654,95.588,95.617,891000002.0
2007-03-09 06:15:00,95.607,95.626,95.587,95.617,1360600008.0
2007-03-09 06:20:00,95.585,95.643,95.585,95.613,866300001.0
2007-03-09 06:25:00,95.601,95.63,95.572,95.613,1058100000.0
2007-03-09 06:30:00,95.595,95.627,95.584,95.612,1065100002.0
2007-03-09 06:35:00,95.607,95.625,95.586,95.604,780399995.0
2007-03-09 06:40:00,95.613,95.616,95.574,95.605,912900003.0
2007-03-09 06:45:00,95.588,95.607,95.559,95.578,1007699989.0
2007-03-09 06:50:00,95.581,95.602,95.553,95.584,1151499991.0
2007-03-09 06:55:00,95.594,95.606,95.572,95.59,1115499996.0
2007-03-09 07:00:00,95.585,95.592,95.554,95.578,1160500001.0
2007-03-09 07:05:00,95.565,95.6,95.561,95.592,933899997.0
2007-03-09 07:10:00,95.59,95.609,95.57,95.604,1148099994.0
2007-03-09 07:15:00,95.6,95.622,95.589,95.595,1010599999.0
2007-03-09 07:20:00,95.592,95.623,95.585,95.597,973699996.0
2007-03-09 07:25:00,95.588,95.635,95.583,95.625,1045900002.0
2007-03-09 07:30:00,95.621,95.656,95.586,95.637,685500001.0
2007-03-09 07:35:00,95.631,95.67,95.619,95.627,1201800002.0
2007-03-09 07:40:00,95.628,95.642,95.586,95.634,839599991.0
2007-03-09 07:45:00,95.604,95.663,95.604,95.645,1301399994.0
2007-03-09 07:50:00,95.638,95.656,95.571,95.594,1217699978.0
2007-03-09 07:55:00,95.605,95.63,95.584,95.625,1007599996.0
2007-03-09 08:00:00,95.598,95.659,95.587,95.627,1012599997.0
2007-03-09 08:05:00,95.636,95.642,95.567,95.587,1100299994.0
2007-03-09 08:10:00,95.597,95.618,95.563,95.58,1251600002.0
2007-03-09 08:15:00,95.579,95.594,95.539,95.539,1290099997.0
2007-03-09 08:20:00,95.533,95.556,95.51,95.531,1009700001.0
2007-03-09 08:25:00,95.517,95.55,95.499,95.521,1499199997.0
2007-03-09 08:30:00,95.537,95.551,95.503,95.52,914800006.0
2007-03-09 08:35:00,95.512,95.568,95.512,95.552,1037400001.0
2007-03-09 08:40:00,95.541,95.608,95.535,95.594,1061499982.0
2007-03-09 08:45:00,95.605,95.62,95.577,95.594,1143399989.0
2007-03-09 08:50:00,95.559,95.624,95.559,95.6,1031399997.0
2007-03-09 08:55:00,95.586,95.627,95.57,95.607,1023499992.0
2007-03-09 09:00:00,95.635,95.641,95.584,95.593,1110799996.0
2007-03-09 09:05:00,95.6,95.625,95.573,95.614,1078100008.0
2007-03-09 09:10:00,95.614,95.628,95.583,95.603,699899995.0
2007-03-09 09:15:00,95.587,95.617,95.554,95.577,791000003.0
2007-03-09 09:20:00,95.593,95.645,95.582,95.621,1342299993.0
2007-03-09 09:25:00,95.624,95.637,95.578,95.615,1119999994.0
2007-03-09 09:30:00,95.609,95.621,95.546,95.562,1268500002.0
2007-03-09 09:35:00,95.56,95.627,95.56,95.592,1219700003.0
2007-03-09 09:40:00,95.569,95.626,95.545,95.577,1206600006.0
2007-03-09 09:45:00,95.588,95.61,95.557,95.573,1025800001.0
2007-03-09 09:50:00,95.571,95.591,95.552,95.569,844000007.0
2007-03-09 09:55:00,95.544,95.575,95.512,95.512,1241199994.0
2007-03-09 10:00:00,95.531,95.575,95.522,95.536,866600000.0
2007-03-09 10:05:00,95.504,95.532,95.485,95.512,1136099998.0
2007-03-09 10:10:00,95.489,95.567,95.489,95.558,1116499994.0
2007-03-09 10:15:00,95.566,95.615,95.546,95.615,960600002.0
2007-03-09 10:20:00,95.622,95.632,95.583,95.628,1518499989.0
2007-03-09 10:25:00,95.621,95.644,95.601,95.616,995499992.0
2007-03-09 10:30:00,95.626,95.667,95.592,95.648,1290999997.0
2007-03-09 10:35:00,95.667,95.699,95.649,95.699,1322199996.0
2007-03-09 10:40:00,95.681,95.82,95.681,95.699,1413099998.0
2007-03-09 10:45:00,95.728,95.827,95.725,95.743,1148599994.0
2007-03-09 10:50:00,95.74,95.782,95.718,95.767,1185999994.0
2007-03-09 10:55:00,95.75,95.768,95.641,95.641,1361899994.0
2007-03-09 11:00:00,95.641,95.693,95.629,95.66,1155300000.0
2007-03-09 11:05:00,95.675,95.699,95.611,95.656,1143699993.0
2007-03-09 11:10:00,95.665,95.688,95.643,95.651,1349100003.0
2007-03-09 11:15:00,95.639,95.727,95.639,95.727,1250100001.0
2007-03-09 11:20:00,95.733,95.748,95.71,95.741,1314599991.0
2007-03-09 11:25:00,95.746,95.757,95.703,95.746,1154999995.0
2007-03-09 11:30:00,95.741,95.741,95.683,95.712,1208299997.0
2007-03-09 11:35:00,95.72,95.736,95.695,95.716,1088499998.0
2007-03-09 11:40:00,95.711,95.734,95.656,95.678,1312600002.0
2007-03-09 11:45:00,95.698,95.728,95.678,95.684,1147299996.0
2007-03-09 11:50:00,95.7,95.758,95.7,95.731,1137199997.0
2007-03-09 11:55:00,95.711,95.744,95.697,95.736,1148799987.0
2007-03-09 12:00:00,95.737,95.761,95.692,95.744,1209300000.0
2007-03-09 12:05:00,95.738,95.762,95.724,95.747,1358199988.0
2007-03-09 12:10:00,95.741,95.764,95.705,95.751,1318899992.0
2007-03-09 12:15:00,95.772,95.772,95.711,95.743,994299999.0
2007-03-09 12:20:00,95.738,95.738,95.689,95.719,1006999993.0
2007-03-09 12:25:00,95.706,95.732,95.681,95.716,1168000000.0
2007-03-09 12:30:00,95.72,95.761,95.699,95.737,1064899992.0
2007-03-09 12:35:00,95.776,95.802,95.747,95.802,1120399998.0
2007-03-09 12:40:00,95.801,95.801,95.755,95.78,1027599995.0
2007-03-09 12:45:00,95.8,95.818,95.745,95.763,1393199997.0
2007-03-09 12:50:00,95.753,95.775,95.671,95.737,1106700002.0
2007-03-09 12:55:00,95.732,95.768,95.711,95.711,1239500000.0
2007-03-09 13:00:00,95.728,95.763,95.721,95.742,908599987.0
2007-03-09 13:05:00,95.757,95.766,95.717,95.734,1302299996.0
2007-03-09 13:10:00,95.726,95.801,95.726,95.801,947800000.0
2007-03-09 13:15:00,95.802,95.808,95.737,95.783,1096700002.0
2007-03-09 13:20:00,95.783,95.783,95.725,95.751,1332599988.0
2007-03-09 13:25:00,95.734,95.765,95.72,95.732,1084100005.0
2007-03-09 13:30:00,95.735,95.75,95.695,95.722,889899998.0
2007-03-09 13:35:00,95.725,95.769,95.7,95.733,1179100003.0
2007-03-09 13:40:00,95.732,95.735,95.649,95.669,962300001.0
2007-03-09 13:45:00,95.648,95.669,95.553,95.59,1004300002.0
2007-03-09 13:50:00,95.589,95.589,95.509,95.568,1426900000.0
2007-03-09 13:55:00,95.553,95.583,95.524,95.524,1028099991.0
2007-03-09 14:00:00,95.528,95.565,95.505,95.534,1008799990.0
2007-03-09 14:05:00,95.537,95.575,95.522,95.575,858800003.0
2007-03-09 14:10:00,95.571,95.6,95.534,95.579,927999999.0
2007-03-09 14:15:00,95.559,95.606,95.55,95.573,1297700015.0
2007-03-09 14:20:00,95.58,95.615,95.54,95.573,988199995.0
2007-03-09 14:25:00,95.583,95.617,95.542,95.609,1114800000.0
2007-03-09 14:30:00,95.601,95.631,95.557,95.582,1234400003.0
2007-03-09 14:35:00,95.573,95.627,95.553,95.613,1326499992.0
2007-03-09 14:40:00,95.616,95.632,95.583,95.632,690999998.0
2007-03-09 14:45:00,95.62,95.686,95.608,95.683,1135399997.0
2007-03-09 14:50:00,95.676,95.693,95.64,95.667,1419400005.0
2007-03-09 14:55:00,95.673,95.702,95.641,95.666,1259300000.0
2007-03-09 15:00:00,95.662,95.69,95.641,95.675,1033599995.0
2007-03-09 15:05:00,95.691,95.694,95.648,95.667,769099993.0
2007-03-09 15:10:00,95.659,95.665,95.578,95.602,1075199986.0
2007-03-09 15:15:00,95.598,95.62,95.554,95.602,1190300004.0
2007-03-09 15:20:00,95.61,95.639,95.551,95.577,1745600008.0
2007-03-09 15:25:00,95.596,95.626,95.55,95.593,1085699999.0
2007-03-09 15:30:00,95.613,95.82,95.597,95.82,1080099989.0
2007-03-09 15:35:00,95.824,95.84,95.688,95.706,1136099996.0
2007-03-09 15:40:00,95.709,95.738,95.642,95.712,966799991.0
2007-03-09 15:45:00,95.682,95.696,95.611,95.66,1085699999.0
2007-03-09 15:50:00,95.67,95.796,95.67,95.762,1803300005.0
2007-03-09 15:55:00,95.788,95.788,95.709,95.725,778499995.0
2007-03-09 16:00:00,95.716,95.76,95.712,95.75,875000001.0
2007-03-09 16:05:00,95.751,95.762,95.691,95.708,690400001.0
2007-03-09 16:10:00,95.722,95.724,95.615,95.654,909699997.0
2007-03-09 16:15:00,95.649,95.698,95.611,95.668,1183699995.0
2007-03-09 16:20:00,95.672,95.695,95.65,95.656,1079899995.0
2007-03-09 16:25:00,95.658,95.677,95.563,95.574,1186699992.0
2007-03-09 16:30:00,95.592,95.72,95.592,95.707,882800000.0
2007-03-09 16:35:00,95.712,95.734,95.641,95.659,1108199999.0
2007-03-09 16:40:00,95.651,95.685,95.637,95.653,1432299997.0
2007-03-09 16:45:00,95.652,95.695,95.62,95.692,1072199997.0
2007-03-09 16:50:00,95.69,95.732,95.652,95.68,1343699997.0
2007-03-09 16:55:00,95.666,95.715,95.66,95.666,1194400008.0
2007-03-09 17:00:00,95.643,95.736,95.643,95.706,1012100007.0
2007-03-09 17:05:00,95.72,95.724,95.643,95.691,1180100000.0
2007-03-09 17:10:00,95.686,95.734,95.656,95.696,1604800000.0
2007-03-09 17:15:00,95.661,95.702,95.614,95.668,1306799998.0
2007-03-09 17:20:00,95.684,95.722,95.669,95.684,941100000.0
2007-03-09 17:25:00,95.697,95.73,95.696,95.705,841099992.0
2007-03-09 17:30:00,95.715,95.727,95.661,95.712,1122100001.0
2007-03-09 17:35:00,95.701,95.752,95.685,95.734,1117499996.0
2007-03-09 17:40:00,95.738,95.764,95.716,95.728,1150999996.0
2007-03-09 17:45:00,95.742,95.777,95.717,95.752,1275799996.0
2007-03-09 17:50:00,95.757,95.81,95.735,95.766,1010399997.0
2007-03-09 17:55:00,95.782,95.795,95.747,95.768,1429200001.0
2007-03-09 18:00:00,95.775,95.777,95.72,95.74,8719099957.0
2007-03-09 18:05:00,95.75,95.789,95.74,95.768,10539499940.0
2007-03-09 18:10:00,95.771,95.817,95.74,95.75,6865699993.0
2007-03-09 18:15:00,95.76,95.81,95.75,95.8,6208800003.0
2007-03-09 18:20:00,95.767,95.81,95.742,95.8,9268199991.0
2007-03-09 18:25:00,95.79,95.812,95.743,95.77,8563299997.0
2007-03-09 18:30:00,95.771,95.827,95.75,95.82,8498599978.0
2007-03-09 18:35:00,95.812,95.816,95.732,95.775,5316499985.0
2007-03-09 18:40:00,95.777,95.802,95.754,95.78,5159699959.0
2007-03-09 18:45:00,95.779,95.791,95.75,95.751,3104400013.0
2007-03-09 18:50:00,95.742,95.772,95.727,95.752,6104699990.0
2007-03-09 18:55:00,95.755,95.77,95.714,95.77,4755500015.0
2007-03-09 19:00:00,95.753,95.774,95.691,95.724,2129499998.0
2007-03-09 19:05:00,95.726,95.769,95.698,95.73,5383699963.0
2007-03-09 19:10:00,95.725,95.758,95.704,95.736,1677999998.0
2007-03-09 19:15:00,95.74,95.806,95.729,95.779,3803799982.0
2007-03-09 19:20:00,95.795,95.799,95.745,95.789,4120099985.0
2007-03-09 19:25:00,95.785,95.802,95.725,95.736,5506499992.0
2007-03-09 19:30:00,95.746,95.769,95.715,95.747,4353799978.0
2007-03-09 19:35:00,95.73,95.753,95.703,95.706,3216799983.0
2007-03-09 19:40:00,95.723,95.731,95.67,95.67,3976699980.0
2007-03-09 19:45:00,95.686,95.777,95.675,95.768,3089200016.0
2007-03-09 19:50:00,95.752,95.816,95.752,95.795,2512500000.0
2007-03-09 19:55:00,95.798,95.805,95.746,95.772,3501499982.0
2007-03-09 20:00:00,95.781,95.788,95.754,95.759,2511699987.0
2007-03-09 20:05:00,95.76,95.8,95.753,95.775,2887399998.0
2007-03-09 20:10:00,95.797,95.801,95.744,95.762,5250799975.0
2007-03-09 20:15:00,95.778,95.797,95.737,95.776,4868000002.0
2007-03-09 20:20:00,95.76,95.801,95.752,95.775,4109699983.0
2007-03-09 20:25:00,95.782,95.804,95.71,95.73,5506299987.0
2007-03-09 20:30:00,95.72,95.809,95.71,95.775,5007800012.0
2007-03-09 20:35:00,95.761,95.787,95.725,95.77,4630099982.0
2007-03-09 20:40:00,95.756,95.792,95.735,95.769,5594799983.0
2007-03-09 20:45:00,95.786,95.803,95.754,95.775,4740899971.0
2007-03-09 20:50:00,95.76,95.786,95.719,95.757,4150800005.0
2007-03-09 20:55:00,95.761,95.778,95.71,95.742,7615599995.0
2007-03-09 21:00:00,95.76,95.78,95.714,95.725,2817399981.0
2007-03-09 21:05:00,95.733,95.756,95.714,95.744,2609599980.0
2007-03-09 21:10:00,95.755,95.771,95.72,95.757,3366600005.0
2007-03-09 21:15:00,95.768,95.776,95.716,95.77,5114400001.0
2007-03-09 21:20:00,95.777,95.785,95.71,95.747,6358699988.0
2007-03-09 21:25:00,95.747,95.754,95.706,95.716,3083099984.0
2007-03-09 21:30:00,95.727,95.737,95.681,95.7,2475099988.0
2007-03-09 21:35:00,95.712,95.73,95.682,95.716,1956899995.0
2007-03-09 21:40:00,95.718,95.755,95.697,95.717,3527100004.0
2007-03-09 21:45:00,95.714,95.722,95.68,95.686,3375500003.0
2007-03-09 21:50:00,95.689,95.709,95.676,95.692,1546699997.0
2007-03-09 21:55:00,95.682,95.762,95.682,95.746,1639299996.0
2007-03-09 22:00:00,95.755,95.767,95.72,95.738,3484200003.0
2007-03-09 22:05:00,95.755,95.758,95.712,95.722,1184299997.0
2007-03-09 22:10:00,95.743,95.748,95.698,95.728,1668900000.0
2007-03-09 22:15:00,95.73,95.762,95.714,95.714,1618399998.0
2007-03-09 22:20:00,95.738,95.758,95.718,95.748,1178999998.0
2007-03-09 22:25:00,95.744,95.749,95.688,95.712,1788399996.0
2007-03-09 22:30:00,95.727,95.746,95.688,95.726,1891499995.0
2007-03-09 22:35:00,95.732,95.754,95.691,95.737,1268700003.0
2007-03-09 22:40:00,95.755,95.779,95.737,95.746,2092099993.0
2007-03-09 22:45:00,95.768,95.798,95.733,95.772,2396400019.0
2007-03-09 22:50:00,95.78,95.802,95.718,95.777,1360899998.0
2007-03-09 22:55:00,95.767,95.797,95.7,95.747,1267899990.0
2007-03-09 23:00:00,95.775,95.787,95.741,95.755,964399992.0
2007-03-09 23:05:00,95.758,95.783,95.723,95.765,1137699998.0
2007-03-09 23:10:00,95.765,95.772,95.72,95.747,950299998.0
2007-03-09 23:15:00,95.75,95.764,95.712,95.734,833899999.0
2007-03-09 23:20:00,95.722,95.747,95.713,95.717,1019899995.0
2007-03-09 23:25:00,95.724,95.748,95.708,95.739,1143200002.0
2007-03-09 23:30:00,95.733,95.794,95.724,95.772,986199997.0
2007-03-09 23:35:00,95.777,95.804,95.753,95.766,1084999993.0
2007-03-09 23:40:00,95.787,95.804,95.76,95.776,1253299991.0
2007-03-09 23:45:00,95.753,95.808,95.751,95.782,920999990.0
2007-03-09 23:50:00,95.768,95.797,95.761,95.782,1196299998.0
2007-03-09 23:55:00,95.762,95.827,95.76,95.798,1008100009.0
2007-03-11 23:00:00,95.9,96.073,95.9,96.018,1126099990.0
2007-03-11 23:05:00,96.004,96.036,95.947,95.95,1178200002.0
2007-03-11 23:10:00,95.98,96.0,95.88,95.893,987000007.0
2007-03-11 23:15:00,95.922,95.961,95.888,95.941,1192799998.0
2007-03-11 23:20:00,95.951,95.955,95.889,95.934,826799996.0
2007-03-11 23:25:00,95.925,95.947,95.877,95.947,1231800003.0
2007-03-11 23:30:00,95.925,95.941,95.881,95.888,1295799997.0
2007-03-11 23:35:00,95.895,95.944,95.87,95.928,1187299982.0
2007-03-11 23:40:00,95.927,95.927,95.875,95.925,1244499998.0
2007-03-11 23:45:00,95.92,95.943,95.849,95.868,1317999989.0
2007-03-11 23:50:00,95.847,95.907,95.827,95.863,1153999987.0
2007-03-11 23:55:00,95.856,95.919,95.854,95.857,1030799994.0
2007-03-12 00:00:00,95.845,95.889,95.802,95.847,1086400001.0
2007-03-12 00:05:00,95.855,95.904,95.826,95.86,1007399999.0
2007-03-12 00:10:00,95.865,95.929,95.848,95.923,1324099985.0
2007-03-12 00:15:00,95.882,95.92,95.832,95.887,1086699989.0
2007-03-12 00:20:00,95.883,95.921,95.856,95.9,985499993.0
2007-03-12 00:25:00,95.905,95.914,95.859,95.914,909699999.0
2007-03-12 00:30:00,95.888,95.93,95.874,95.907,939500003.0
2007-03-12 00:35:00,95.883,95.923,95.855,95.88,972399996.0
2007-03-12 00:40:00,95.886,95.915,95.863,95.881,1136299995.0
2007-03-12 00:45:00,95.882,95.906,95.849,95.88,1033399998.0
2007-03-12 00:50:00,95.867,95.889,95.834,95.85,795100002.0
2007-03-12 00:55:00,95.865,95.875,95.83,95.857,1153899994.0
2007-03-12 01:00:00,95.855,95.88,95.798,95.834,519700000.0
2007-03-12 01:05:00,95.836,95.842,95.793,95.825,972700001.0
2007-03-12 01:10:00,95.823,95.86,95.804,95.85,1037199997.0
2007-03-12 01:15:00,95.848,95.868,95.827,95.831,876699997.0
2007-03-12 01:20:00,95.816,95.858,95.816,95.842,879199996.0
2007-03-12 01:25:00,95.84,95.848,95.798,95.812,859399998.0
2007-03-12 01:30:00,95.819,95.83,95.798,95.825,952199992.0
2007-03-12 01:35:00,95.81,95.838,95.799,95.825,852699997.0
2007-03-12 01:40:00,95.835,95.867,95.815,95.834,963099995.0
2007-03-12 01:45:00,95.855,95.908,95.852,95.903,1147800003.0
2007-03-12 01:50:00,95.903,95.915,95.772,95.795,1309199992.0
2007-03-12 01:55:00,95.775,95.798,95.735,95.785,1131199990.0
2007-03-12 02:00:00,95.79,95.817,95.716,95.758,1018500002.0
2007-03-12 02:05:00,95.743,95.84,95.739,95.817,1313300003.0
2007-03-12 02:10:00,95.818,95.85,95.8,95.818,971599991.0
2007-03-12 02:15:00,95.812,95.852,95.745,95.756,1499699996.0
2007-03-12 02:20:00,95.764,95.797,95.721,95.739,971299999.0
2007-03-12 02:25:00,95.71,95.732,95.629,95.654,1049699991.0
2007-03-12 02:30:00,95.654,95.696,95.648,95.68,737699999.0
2007-03-12 02:35:00,95.678,95.694,95.642,95.646,1351599991.0
2007-03-12 02:40:00,95.629,95.665,95.61,95.652,1134099997.0
2007-03-12 02:45:00,95.662,95.689,95.635,95.685,895299998.0
2007-03-12 02:50:00,95.684,95.752,95.657,95.738,799799998.0
2007-03-12 02:55:00,95.754,95.756,95.701,95.731,1349499993.0
2007-03-12 03:00:00,95.717,95.746,95.707,95.715,1222200002.0
2007-03-12 03:05:00,95.724,95.738,95.693,95.721,1112499999.0
2007-03-12 03:10:00,95.706,95.757,95.704,95.736,1263899993.0
2007-03-12 03:15:00,95.744,95.796,95.741,95.779,953299993.0
2007-03-12 03:20:00,95.791,95.85,95.772,95.805,1470999997.0
2007-03-12 03:25:00,95.825,95.833,95.795,95.806,1025000003.0
2007-03-12 03:30:00,95.798,95.867,95.773,95.85,1168799992.0
2007-03-12 03:35:00,95.863,95.886,95.819,95.856,881100003.0
2007-03-12 03:40:00,95.866,95.895,95.838,95.869,1242499988.0
2007-03-12 03:45:00,95.854,95.866,95.807,95.813,1055099988.0
2007-03-12 03:50:00,95.805,95.815,95.78,95.796,1102300000.0
2007-03-12 03:55:00,95.826,95.826,95.777,95.8,967400003.0
2007-03-12 04:00:00,95.756,95.822,95.756,95.809,966599997.0
2007-03-12 04:05:00,95.809,95.823,95.713,95.724,758299999.0
2007-03-12 04:10:00,95.729,95.785,95.729,95.75,1046599993.0
2007-03-12 04:15:00,95.746,95.78,95.744,95.769,790700000.0
2007-03-12 04:20:00,95.732,95.772,95.718,95.732,720799997.0
2007-03-12 04:25:00,95.736,95.757,95.702,95.735,842899992.0
2007-03-12 04:30:00,95.723,95.747,95.68,95.698,1232500003.0
2007-03-12 04:35:00,95.692,95.758,95.681,95.72,1005899994.0
2007-03-12 04:40:00,95.733,95.756,95.72,95.747,919299997.0
2007-03-12 04:45:00,95.734,95.752,95.716,95.72,831699999.0
2007-03-12 04:50:00,95.72,95.747,95.71,95.718,802800005.0
2007-03-12 04:55:00,95.741,95.777,95.725,95.768,618500000.0
2007-03-12 05:00:00,95.758,95.8,95.744,95.795,1077199993.0
2007-03-12 05:05:00,95.792,95.8,95.753,95.777,1168200004.0
2007-03-12 05:10:00,95.76,95.792,95.744,95.768,929700002.0
2007-03-12 05:15:00,95.771,95.799,95.756,95.779,1160200001.0
2007-03-12 05:20:00,95.77,95.802,95.769,95.783,948999999.0
2007-03-12 05:25:00,95.768,95.793,95.744,95.769,604200005.0
2007-03-12 05:30:00,95.772,95.783,95.747,95.768,1051999991.0
2007-03-12 05:35:00,95.76,95.769,95.733,95.733,836599996.0
2007-03-12 05:40:00,95.744,95.758,95.688,95.701,1011099998.0
2007-03-12 05:45:00,95.729,95.736,95.662,95.725,1027099987.0
2007-03-12 05:50:00,95.701,95.748,95.7,95.719,1030399999.0
2007-03-12 05:55:00,95.704,95.738,95.688,95.708,1013099997.0
2007-03-12 06:00:00,95.704,95.726,95.686,95.712,923000001.0
2007-03-12 06:05:00,95.71,95.735,95.688,95.728,1187699988.0
2007-03-12 06:10:00,95.711,95.72,95.67,95.678,1127899992.0
2007-03-12 06:15:00,95.66,95.699,95.66,95.668,1052300000.0
2007-03-12 06:20:00,95.674,95.708,95.667,95.689,904599995.0
2007-03-12 06:25:00,95.666,95.717,95.666,95.707,1122299997.0
2007-03-12 06:30:00,95.714,95.725,95.682,95.715,685500004.0
2007-03-12 06:35:00,95.72,95.737,95.684,95.735,838799994.0
2007-03-12 06:40:00,95.733,95.747,95.697,95.723,1059399999.0
2007-03-12 06:45:00,95.713,95.719,95.671,95.671,559899993.0
2007-03-12 06:50:00,95.699,95.743,95.683,95.729,1085000002.0
2007-03-12 06:55:00,95.743,95.758,95.708,95.751,1269700003.0
2007-03-12 07:00:00,95.745,95.759,95.72,95.749,932199996.0
2007-03-12 07:05:00,95.731,95.75,95.714,95.718,792999995.0
2007-03-12 07:10:00,95.718,95.746,95.707,95.735,1261199990.0
2007-03-12 07:15:00,95.735,95.752,95.71,95.729,1004899997.0
2007-03-12 07:20:00,95.71,95.732,95.688,95.71,1021499998.0
2007-03-12 07:25:00,95.727,95.738,95.676,95.698,1170300008.0
2007-03-12 07:30:00,95.693,95.717,95.659,95.707,959999997.0
2007-03-12 07:35:00,95.683,95.711,95.669,95.704,1092199998.0
2007-03-12 07:40:00,95.708,95.719,95.672,95.71,936499995.0
2007-03-12 07:45:00,95.682,95.739,95.666,95.734,1039699995.0
2007-03-12 07:50:00,95.718,95.741,95.699,95.718,999800000.0
2007-03-12 07:55:00,95.738,95.755,95.716,95.733,1197099998.0
2007-03-12 08:00:00,95.749,95.792,95.722,95.754,1168299991.0
2007-03-12 08:05:00,95.738,95.83,95.735,95.821,1174399996.0
2007-03-12 08:10:00,95.785,95.834,95.776,95.794,1081600001.0
2007-03-12 08:15:00,95.794,95.841,95.773,95.816,1119699995.0
2007-03-12 08:20:00,95.809,95.854,95.802,95.832,915899998.0
2007-03-12 08:25:00,95.839,95.862,95.812,95.835,1272799990.0
2007-03-12 08:30:00,95.84,95.856,95.813,95.835,1396500004.0
2007-03-12 08:35:00,95.833,95.838,95.774,95.802,1057299993.0
2007-03-12 08:40:00,95.796,95.816,95.751,95.79,1105400003.0
2007-03-12 08:45:00,95.818,95.872,95.802,95.872,1183899990.0
2007-03-12 08:50:00,95.829,95.861,95.804,95.851,1065999997.0
2007-03-12 08:55:00,95.856,95.931,95.842,95.913,1103399998.0
2007-03-12 09:00:00,95.934,96.006,95.924,95.95,1283000010.0
2007-03-12 09:05:00,95.967,95.973,95.901,95.92,1045399995.0
2007-03-12 09:10:00,95.915,95.953,95.903,95.933,1351699989.0
2007-03-12 09:15:00,95.929,95.962,95.91,95.953,862099999.0
2007-03-12 09:20:00,95.939,95.968,95.917,95.939,1231200007.0
2007-03-12 09:25:00,95.964,96.026,95.931,96.022,1128700004.0
2007-03-12 09:30:00,96.0,96.037,95.945,96.017,1253099989.0
2007-03-12 09:35:00,96.037,96.065,96.009,96.052,1358999999.0
2007-03-12 09:40:00,96.06,96.066,95.998,96.055,1179999994.0
2007-03-12 09:45:00,96.055,96.07,95.992,95.996,960300004.0
2007-03-12 09:50:00,96.015,96.024,95.965,95.977,946099997.0
2007-03-12 09:55:00,95.99,96.002,95.943,95.971,1472399993.0
2007-03-12 10:00:00,95.972,96.031,95.954,96.017,1086599992.0
2007-03-12 10:05:00,96.02,96.03,95.968,96.03,1276699993.0
2007-03-12 10:10:00,96.018,96.051,95.992,96.014,1234699994.0
2007-03-12 10:15:00,96.018,96.018,95.91,95.936,1212799997.0
2007-03-12 10:20:00,95.937,95.965,95.902,95.934,1424900004.0
2007-03-12 10:25:00,95.939,95.963,95.896,95.938,1175199983.0
2007-03-12 10:30:00,95.944,96.01,95.909,95.971,942299994.0
2007-03-12 10:35:00,95.987,95.993,95.95,95.977,1176999990.0
2007-03-12 10:40:00,95.984,95.995,95.944,95.98,1360600008.0
2007-03-12 10:45:00,95.986,95.986,95.936,95.958,1127299995.0
2007-03-12 10:50:00,95.972,96.021,95.943,95.99,1193399997.0
2007-03-12 10:55:00,95.987,96.025,95.965,96.025,1111899997.0
2007-03-12 11:00:00,96.037,96.063,95.975,96.054,838599994.0
2007-03-12 11:05:00,96.062,96.09,96.01,96.083,1495899997.0
2007-03-12 11:10:00,96.073,96.1,95.969,95.993,1370399989.0
2007-03-12 11:15:00,95.991,96.044,95.971,95.986,1291199989.0
2007-03-12 11:20:00,95.985,96.039,95.959,96.021,1204699992.0
2007-03-12 11:25:00,96.036,96.072,96.019,96.055,1060000001.0
2007-03-12 11:30:00,96.076,96.149,96.065,96.149,1259200001.0
2007-03-12 11:35:00,96.127,96.164,96.084,96.115,1013599997.0
2007-03-12 11:40:00,96.097,96.174,96.081,96.146,1182900001.0
2007-03-12 11:45:00,96.142,96.166,96.119,96.153,1009099992.0
2007-03-12 11:50:00,96.152,96.177,96.133,96.141,1315799989.0
2007-03-12 11:55:00,96.154,96.19,96.116,96.174,1172699994.0
2007-03-12 12:00:00,96.174,96.219,96.149,96.205,1125799990.0
2007-03-12 12:05:00,96.195,96.231,96.172,96.219,1044800000.0
2007-03-12 12:10:00,96.212,96.212,96.137,96.178,1115100001.0
2007-03-12 12:15:00,96.165,96.189,96.143,96.158,1002100001.0
2007-03-12 12:20:00,96.131,96.149,96.088,96.133,1185399987.0
2007-03-12 12:25:00,96.11,96.159,96.085,96.118,1193599998.0
2007-03-12 12:30:00,96.109,96.136,96.094,96.12,1293999983.0
2007-03-12 12:35:00,96.127,96.177,96.111,96.157,1041899998.0
2007-03-12 12:40:00,96.161,96.167,96.13,96.152,955899995.0
2007-03-12 12:45:00,96.145,96.161,96.118,96.135,1888599988.0
2007-03-12 12:50:00,96.133,96.151,96.08,96.133,946700000.0
2007-03-12 12:55:00,96.133,96.148,96.098,96.104,1276999993.0
2007-03-12 13:00:00,96.143,96.143,96.089,96.098,1100899995.0
2007-03-12 13:05:00,96.107,96.144,96.094,96.12,1157999999.0
2007-03-12 13:10:00,96.108,96.137,96.1,96.125,1086200002.0
2007-03-12 13:15:00,96.127,96.144,96.08,96.111,1043999997.0
2007-03-12 13:20:00,96.12,96.13,96.076,96.097,1024899999.0
2007-03-12 13:25:00,96.082,96.1,96.014,96.034,1154899993.0
2007-03-12 13:30:00,96.033,96.047,95.956,95.956,955799993.0
2007-03-12 13:35:00,95.927,95.947,95.858,95.89,1087700000.0
2007-03-12 13:40:00,95.903,96.006,95.867,95.987,1026500000.0
2007-03-12 13:45:00,96.009,96.009,95.965,95.988,1168400003.0
2007-03-12 13:50:00,95.989,96.035,95.97,96.012,1405599997.0
2007-03-12 13:55:00,96.013,96.026,95.965,95.98,1345699989.0
2007-03-12 14:00:00,95.971,95.971,95.927,95.929,1336399992.0
2007-03-12 14:05:00,95.929,95.966,95.911,95.943,1013199999.0
2007-03-12 14:10:00,95.935,95.98,95.912,95.942,1009799988.0
2007-03-12 14:15:00,95.956,95.959,95.872,95.897,962499998.0
2007-03-12 14:20:00,95.915,95.933,95.767,95.779,904799998.0
2007-03-12 14:25:00,95.772,95.812,95.748,95.793,942199999.0
2007-03-12 14:30:00,95.733,95.762,95.644,95.683,979699997.0
2007-03-12 14:35:00,95.673,95.838,95.659,95.808,1186499999.0
2007-03-12 14:40:00,95.817,95.852,95.809,95.828,967099998.0
2007-03-12 14:45:00,95.825,95.862,95.768,95.783,1160500000.0
2007-03-12 14:50:00,95.81,95.82,95.753,95.777,1126999994.0
2007-03-12 14:55:00,95.765,95.777,95.716,95.754,1171199993.0
2007-03-12 15:00:00,95.768,95.817,95.749,95.781,1223599989.0
2007-03-12 15:05:00,95.78,95.848,95.759,95.793,1017599995.0
2007-03-12 15:10:00,95.776,95.788,95.655,95.655,965099994.0
2007-03-12 15:15:00,95.627,95.706,95.542,95.705,1203600007.0
2007-03-12 15:20:00,95.695,95.711,95.574,95.617,966699998.0
2007-03-12 15:25:00,95.637,95.648,95.568,95.583,1327099997.0
2007-03-12 15:30:00,95.568,95.647,95.563,95.643,1155799998.0
2007-03-12 15:35:00,95.646,95.653,95.579,95.579,1261200003.0
2007-03-12 15:40:00,95.592,95.654,95.563,95.605,758299993.0
2007-03-12 15:45:00,95.605,95.632,95.579,95.591,1118899988.0
2007-03-12 15:50:00,95.609,95.641,95.561,95.595,1378499998.0
2007-03-12 15:55:00,95.584,95.663,95.551,95.663,1069199992.0
2007-03-12 16:00:00,95.636,95.699,95.636,95.682,1262499998.0
2007-03-12 16:05:00,95.686,95.706,95.656,95.696,1106399998.0
2007-03-12 16:10:00,95.682,95.751,95.676,95.744,981099992.0
2007-03-12 16:15:00,95.76,95.827,95.728,95.788,927400000.0
2007-03-12 16:20:00,95.782,95.855,95.782,95.805,1043000001.0
2007-03-12 16:25:00,95.812,95.886,95.802,95.839,1098399997.0
2007-03-12 16:30:00,95.845,95.877,95.804,95.855,1024499988.0
2007-03-12 16:35:00,95.888,95.958,95.852,95.944,1285799991.0
2007-03-12 16:40:00,95.944,95.953,95.876,95.913,1174199995.0
2007-03-12 16:45:00,95.907,95.93,95.885,95.915,1462200002.0
2007-03-12 16:50:00,95.915,95.926,95.874,95.879,773000001.0
2007-03-12 16:55:00,95.893,95.894,95.849,95.863,1219600002.0
2007-03-12 17:00:00,95.855,95.884,95.828,95.845,686700000.0
2007-03-12 17:05:00,95.834,95.89,95.812,95.88,1173800005.0
2007-03-12 17:10:00,95.898,95.939,95.88,95.909,1065999991.0
2007-03-12 17:15:00,95.897,95.948,95.866,95.925,1110500007.0
2007-03-12 17:20:00,95.915,95.949,95.91,95.94,1477900001.0
2007-03-12 17:25:00,95.937,95.937,95.879,95.883,1125200001.0
2007-03-12 17:30:00,95.882,95.925,95.881,95.925,1081799992.0
2007-03-12 17:35:00,95.908,95.926,95.866,95.885,1010000006.0
2007-03-12 17:40:00,95.879,95.968,95.862,95.952,990399997.0
2007-03-12 17:45:00,95.968,96.001,95.938,95.971,1229400002.0
2007-03-12 17:50:00,95.966,95.992,95.919,95.938,922199999.0
2007-03-12 17:55:00,95.929,95.936,95.881,95.9,1095699997.0
2007-03-12 18:00:00,95.871,96.04,95.847,96.02,8669600004.0
2007-03-12 18:05:00,96.01,96.07,95.908,95.985,10570699960.0
2007-03-12 18:10:00,95.978,96.05,95.947,96.04,7001999971.0
2007-03-12 18:15:00,96.03,96.05,95.912,95.931,6924799980.0
2007-03-12 18:20:00,95.936,96.05,95.872,96.03,8314799944.0
2007-03-12 18:25:00,95.908,95.968,95.903,95.96,8028399974.0
2007-03-12 18:30:00,95.959,96.02,95.919,95.953,8322099972.0
2007-03-12 18:35:00,95.947,95.991,95.898,95.959,5389000004.0
2007-03-12 18:40:00,95.948,96.001,95.921,95.962,5243799989.0
2007-03-12 18:45:00,95.956,96.019,95.956,95.987,3322899998.0
2007-03-12 18:50:00,96.006,96.045,95.987,96.025,6286799974.0
2007-03-12 18:55:00,96.026,96.054,95.99,96.019,4952299989.0
2007-03-12 19:00:00,96.027,96.031,95.972,96.013,2213399987.0
2007-03-12 19:05:00,96.015,96.068,96.001,96.034,5270799975.0
2007-03-12 19:10:00,96.058,96.065,96.025,96.039,1678399993.0
2007-03-12 19:15:00,96.031,96.052,95.992,96.01,4060999988.0
2007-03-12 19:20:00,96.03,96.046,96.0,96.04,4221200000.0
2007-03-12 19:25:00,96.028,96.036,95.966,96.018,5940499985.0
2007-03-12 19:30:00,96.035,96.038,95.984,95.99,4385999983.0
2007-03-12 19:35:00,95.994,96.026,95.974,96.006,3619700007.0
2007-03-12 19:40:00,96.002,96.033,95.982,96.024,4030999979.0
2007-03-12 19:45:00,96.019,96.031,95.989,96.011,2943199996.0
2007-03-12 19:50:00,96.035,96.052,95.977,95.991,3099499989.0
2007-03-12 19:55:00,95.986,96.026,95.976,95.995,3288199999.0
2007-03-12 20:00:00,95.99,96.015,95.953,95.962,2395900000.0
2007-03-12 20:05:00,95.956,95.97,95.925,95.93,2559399980.0
2007-03-12 20:10:00,95.933,95.954,95.901,95.935,4685599998.0
2007-03-12 20:15:00,95.925,96.0,95.917,95.985,4497599986.0
2007-03-12 20:20:00,95.996,96.049,95.982,96.024,4219899998.0
2007-03-12 20:25:00,96.03,96.048,95.98,96.03,5675399987.0
2007-03-12 20:30:00,96.04,96.068,96.002,96.035,6139999963.0
2007-03-12 20:35:00,96.016,96.051,95.999,96.035,4181799994.0
2007-03-12 20:40:00,96.02,96.046,96.002,96.018,5556699991.0
2007-03-12 20:45:00,96.0,96.029,95.971,95.992,5261300003.0
2007-03-12 20:50:00,95.984,96.034,95.956,96.029,4200999987.0
2007-03-12 20:55:00,96.027,96.06,95.937,95.972,7805999976.0
2007-03-12 21:00:00,96.07,96.07,95.964,96.0,2211200000.0
2007-03-12 21:05:00,95.976,96.01,95.97,95.99,2242899995.0
2007-03-12 21:10:00,96.01,96.061,95.981,96.05,3074099995.0
2007-03-12 21:15:00,96.05,96.05,95.982,96.032,4880999980.0
2007-03-12 21:20:00,96.033,96.051,95.999,96.039,6847299971.0
2007-03-12 21:25:00,96.036,96.051,96.01,96.03,3304599993.0
2007-03-12 21:30:00,96.029,96.053,95.992,96.035,2805700004.0
2007-03-12 21:35:00,96.035,96.076,96.025,96.065,1880799985.0
2007-03-12 21:40:00,96.055,96.075,96.037,96.06,3243000003.0
2007-03-12 21:45:00,96.06,96.087,96.032,96.059,3219199991.0
2007-03-12 21:50:00,96.045,96.072,96.027,96.04,1575299996.0
2007-03-12 21:55:00,96.055,96.072,96.023,96.053,1900799975.0
2007-03-12 22:00:00,96.032,96.057,96.01,96.01,3773599984.0
2007-03-12 22:05:00,96.017,96.076,95.994,96.073,1257999993.0
2007-03-12 22:10:00,96.067,96.11,96.042,96.11,1514999995.0
2007-03-12 22:15:00,96.092,96.111,96.053,96.053,1705599997.0
2007-03-12 22:20:00,96.076,96.086,96.049,96.071,1414399997.0
2007-03-12 22:25:00,96.061,96.099,96.021,96.021,1714499982.0
2007-03-12 22:30:00,96.039,96.062,95.991,96.001,1928100006.0
2007-03-12 22:35:00,96.045,96.098,96.027,96.098,1653099996.0
2007-03-12 22:40:00,96.101,96.108,96.058,96.06,2106499988.0
2007-03-12 22:45:00,96.069,96.096,96.051,96.068,1903799994.0
2007-03-12 22:50:00,96.088,96.107,96.04,96.095,1639699998.0
2007-03-12 22:55:00,96.095,96.104,96.03,96.071,1502399995.0
2007-03-12 23:00:00,96.08,96.107,96.06,96.069,1344300005.0
2007-03-12 23:05:00,96.1,96.105,96.065,96.075,1168799997.0
2007-03-12 23:10:00,96.08,96.111,96.08,96.102,693899994.0
2007-03-12 23:15:00,96.114,96.124,96.071,96.098,1035299994.0
2007-03-12 23:20:00,96.083,96.105,96.035,96.052,1111700003.0
2007-03-12 23:25:00,96.046,96.065,95.988,96.007,1238699994.0
2007-03-12 23:30:00,96.019,96.035,95.983,95.993,1196599995.0
2007-03-12 23:35:00,96.014,96.027,95.977,96.007,1071199987.0
2007-03-12 23:40:00,96.008,96.016,95.947,95.973,1427000007.0
2007-03-12 23:45:00,95.978,96.019,95.956,96.001,927400005.0
2007-03-12 23:50:00,95.996,96.046,95.982,96.03,1060100004.0
2007-03-12 23:55:00,96.025,96.051,96.005,96.047,941100000.0
2007-03-13 00:00:00,96.019,96.063,95.978,96.042,1046100003.0
2007-03-13 00:05:00,96.047,96.06,95.99,95.99,1042499993.0
2007-03-13 00:10:00,96.016,96.067,96.004,96.05,1021799994.0
2007-03-13 00:15:00,96.044,96.045,95.954,95.966,827099996.0
2007-03-13 00:20:00,95.948,95.966,95.903,95.909,1055999998.0
2007-03-13 00:25:00,95.941,95.941,95.852,95.87,934999995.0
2007-03-13 00:30:00,95.858,95.93,95.835,95.902,1157000002.0
2007-03-13 00:35:00,95.892,95.985,95.89,95.957,1186099999.0
2007-03-13 00:40:00,95.966,95.992,95.938,95.957,1231799993.0
2007-03-13 00:45:00,95.986,96.005,95.917,95.928,1299300002.0
2007-03-13 00:50:00,95.906,95.923,95.869,95.907,969000001.0
2007-03-13 00:55:00,95.895,95.932,95.884,95.932,1480300010.0
2007-03-13 01:00:00,95.907,95.971,95.907,95.961,986899995.0
2007-03-13 01:05:00,95.961,96.0,95.935,95.974,939700003.0
2007-03-13 01:10:00,95.973,96.004,95.953,95.979,993299995.0
2007-03-13 01:15:00,96.007,96.02,95.968,96.005,1336100005.0
2007-03-13 01:20:00,95.979,96.038,95.979,96.003,1266999998.0
2007-03-13 01:25:00,96.036,96.071,96.014,96.057,1057100000.0
2007-03-13 01:30:00,96.062,96.069,96.009,96.017,1129799986.0
2007-03-13 01:35:00,96.02,96.037,95.993,96.002,1337699993.0
2007-03-13 01:40:00,96.013,96.017,95.955,95.977,1304300002.0
2007-03-13 01:45:00,95.988,96.011,95.961,95.988,1178100000.0
2007-03-13 01:50:00,95.965,96.027,95.952,95.952,1213499997.0
2007-03-13 01:55:00,95.961,96.0,95.955,95.973,1227599999.0
2007-03-13 02:00:00,95.958,95.984,95.933,95.971,916399998.0
2007-03-13 02:05:00,95.95,96.038,95.946,96.02,1410200005.0
2007-03-13 02:10:00,96.017,96.03,95.993,96.017,968899995.0
2007-03-13 02:15:00,96.007,96.027,95.985,96.022,1233399996.0
2007-03-13 02:20:00,96.0,96.016,95.948,95.972,1013999997.0
2007-03-13 02:25:00,95.976,96.016,95.965,95.992,1035499988.0
2007-03-13 02:30:00,95.975,96.045,95.961,96.009,1116400002.0
2007-03-13 02:35:00,96.005,96.046,96.005,96.037,1107600000.0
2007-03-13 02:40:00,96.003,96.033,95.991,96.014,1278100002.0
2007-03-13 02:45:00,96.013,96.051,95.996,96.021,1079899999.0
2007-03-13 02:50:00,96.028,96.041,95.998,96.019,1188699991.0
2007-03-13 02:55:00,96.018,96.028,95.936,95.937,1191600010.0
2007-03-13 03:00:00,95.925,95.974,95.892,95.91,926999993.0
2007-03-13 03:05:00,95.909,95.909,95.806,95.867,1047600002.0
2007-03-13 03:10:00,95.863,95.963,95.84,95.963,1192600004.0
2007-03-13 03:15:00,95.951,95.951,95.877,95.907,1197300002.0
2007-03-13 03:20:00,95.877,95.905,95.855,95.882,1122499999.0
2007-03-13 03:25:00,95.904,95.946,95.887,95.925,1293199988.0
2007-03-13 03:30:00,95.956,95.967,95.904,95.908,1348099995.0
2007-03-13 03:35:00,95.92,95.934,95.886,95.915,761200001.0
2007-03-13 03:40:00,95.903,95.948,95.881,95.931,1108000000.0
2007-03-13 03:45:00,95.933,95.955,95.915,95.942,921399994.0
2007-03-13 03:50:00,95.945,95.961,95.913,95.921,1038600003.0
2007-03-13 03:55:00,95.916,95.95,95.915,95.93,953999995.0
2007-03-13 04:00:00,95.938,95.959,95.909,95.938,982300002.0
2007-03-13 04:05:00,95.953,96.003,95.953,95.96,1128299991.0
2007-03-13 04:10:00,95.986,95.997,95.957,95.984,1223399988.0
2007-03-13 04:15:00,95.98,96.004,95.947,95.95,1306199988.0
2007-03-13 04:20:00,95.927,95.971,95.916,95.937,978200008.0
2007-03-13 04:25:00,95.941,95.946,95.901,95.911,822399992.0
2007-03-13 04:30:00,95.918,95.923,95.861,95.861,1149000001.0
2007-03-13 04:35:00,95.873,95.92,95.861,95.87,931999990.0
2007-03-13 04:40:00,95.881,95.91,95.872,95.878,1014600006.0
2007-03-13 04:45:00,95.892,95.932,95.86,95.932,1020599997.0
2007-03-13 04:50:00,95.92,95.936,95.894,95.895,1101800001.0
2007-03-13 04:55:00,95.915,95.945,95.881,95.914,932299987.0
2007-03-13 05:00:00,95.918,95.943,95.869,95.907,536799998.0
2007-03-13 05:05:00,95.898,95.923,95.865,95.899,1091800002.0
2007-03-13 05:10:00,95.889,95.914,95.853,95.9,1100400002.0
2007-03-13 05:15:00,95.881,95.895,95.853,95.88,1242799994.0
2007-03-13 05:20:00,95.864,95.886,95.851,95.87,953799994.0
2007-03-13 05:25:00,95.888,95.895,95.849,95.872,974799996.0
2007-03-13 05:30:00,95.882,95.882,95.839,95.861,874599998.0
2007-03-13 05:35:00,95.863,95.881,95.845,95.848,1095399994.0
2007-03-13 05:40:00,95.858,95.877,95.821,95.868,1096499997.0
2007-03-13 05:45:00,95.868,95.88,95.811,95.858,1576899996.0
2007-03-13 05:50:00,95.86,95.877,95.827,95.84,1077999999.0
2007-03-13 05:55:00,95.827,95.841,95.8,95.833,928100006.0
2007-03-13 06:00:00,95.833,95.86,95.811,95.833,1221299993.0
2007-03-13 06:05:00,95.838,95.864,95.821,95.858,1224100003.0
2007-03-13 06:10:00,95.844,95.852,95.777,95.83,1153900001.0
2007-03-13 06:15:00,95.824,95.89,95.801,95.886,1135899999.0
2007-03-13 06:20:00,95.887,95.892,95.827,95.838,841900005.0
2007-03-13 06:25:00,95.84,95.888,95.84,95.873,1065699989.0
2007-03-13 06:30:00,95.861,95.865,95.82,95.833,1275399995.0
2007-03-13 06:35:00,95.853,95.874,95.825,95.848,1024499997.0
2007-03-13 06:40:00,95.865,95.87,95.832,95.838,793299993.0
2007-03-13 06:45:00,95.824,95.867,95.824,95.834,1146799998.0
2007-03-13 06:50:00,95.858,95.873,95.839,95.863,882600001.0
2007-03-13 06:55:00,95.867,95.904,95.838,95.885,1327199998.0
2007-03-13 07:00:00,95.889,95.904,95.87,95.9,938399991.0
2007-03-13 07:05:00,95.884,95.9,95.848,95.883,1048600002.0
2007-03-13 07:10:00,95.886,95.9,95.851,95.868,1258299989.0
2007-03-13 07:15:00,95.873,95.917,95.862,95.904,1062900001.0
2007-03-13 07:20:00,95.906,95.936,95.882,95.936,873799991.0
2007-03-13 07:25:00,95.931,95.954,95.901,95.924,1395899989.0
2007-03-13 07:30:00,95.916,95.945,95.899,95.919,912499999.0
2007-03-13 07:35:00,95.916,95.935,95.832,95.841,1151200006.0
2007-03-13 07:40:00,95.84,95.84,95.765,95.8,1093300003.0
2007-03-13 07:45:00,95.8,95.816,95.713,95.713,1026899997.0
2007-03-13 07:50:00,95.744,95.794,95.733,95.782,910299997.0
2007-03-13 07:55:00,95.783,95.802,95.762,95.802,1284299993.0
2007-03-13 08:00:00,95.804,95.823,95.742,95.768,1188199993.0
2007-03-13 08:05:00,95.772,95.795,95.751,95.795,1105899983.0
2007-03-13 08:10:00,95.785,95.8,95.733,95.785,1133400003.0
2007-03-13 08:15:00,95.796,95.807,95.754,95.782,1096999994.0
2007-03-13 08:20:00,95.786,95.795,95.741,95.78,853300000.0
2007-03-13 08:25:00,95.765,95.765,95.681,95.691,1111800006.0
2007-03-13 08:30:00,95.691,95.739,95.671,95.72,1287299991.0
2007-03-13 08:35:00,95.703,95.765,95.7,95.765,1047999997.0
2007-03-13 08:40:00,95.772,95.798,95.734,95.774,1030100002.0
2007-03-13 08:45:00,95.779,95.79,95.749,95.775,1218699997.0
2007-03-13 08:50:00,95.735,95.827,95.722,95.808,1043199999.0
2007-03-13 08:55:00,95.812,95.828,95.767,95.797,1391700005.0
2007-03-13 09:00:00,95.788,95.802,95.712,95.729,1409300002.0
2007-03-13 09:05:00,95.719,95.777,95.702,95.776,1169499999.0
2007-03-13 09:10:00,95.754,95.77,95.682,95.737,1167699991.0
2007-03-13 09:15:00,95.723,95.762,95.706,95.744,1300500001.0
2007-03-13 09:20:00,95.751,95.768,95.731,95.762,1117399998.0
2007-03-13 09:25:00,95.759,95.759,95.707,95.745,1514700005.0
2007-03-13 09:30:00,95.725,95.798,95.703,95.756,1067499995.0
2007-03-13 09:35:00,95.746,95.778,95.718,95.744,1192799985.0
2007-03-13 09:40:00,95.742,95.759,95.717,95.747,1051799997.0
2007-03-13 09:45:00,95.741,95.768,95.732,95.753,1091800001.0
2007-03-13 09:50:00,95.755,95.809,95.72,95.795,882599996.0
2007-03-13 09:55:00,95.788,95.806,95.718,95.762,1086599997.0
2007-03-13 10:00:00,95.755,95.779,95.721,95.746,1123900009.0
2007-03-13 10:05:00,95.744,95.833,95.727,95.796,1244600001.0
2007-03-13 10:10:00,95.82,95.84,95.753,95.761,1051999993.0
2007-03-13 10:15:00,95.789,95.801,95.728,95.74,1085399996.0
2007-03-13 10:20:00,95.741,95.756,95.697,95.756,1309700004.0
2007-03-13 10:25:00,95.744,95.778,95.733,95.735,786999995.0
2007-03-13 10:30:00,95.739,95.768,95.708,95.735,1127399994.0
2007-03-13 10:35:00,95.725,95.777,95.721,95.721,1078099991.0
2007-03-13 10:40:00,95.696,95.73,95.645,95.706,1154299984.0
2007-03-13 10:45:00,95.711,95.752,95.703,95.742,1226799994.0
2007-03-13 10:50:00,95.753,95.761,95.682,95.739,973500002.0
2007-03-13 10:55:00,95.736,95.83,95.736,95.798,1289800004.0
2007-03-13 11:00:00,95.797,95.815,95.757,95.798,913999996.0
2007-03-13 11:05:00,95.806,95.869,95.799,95.869,1057400004.0
2007-03-13 11:10:00,95.874,95.882,95.801,95.812,1288999997.0
2007-03-13 11:15:00,95.826,95.826,95.786,95.799,1181399989.0
2007-03-13 11:20:00,95.813,95.825,95.784,95.812,1213899987.0
2007-03-13 11:25:00,95.816,95.816,95.775,95.796,1128899997.0
2007-03-13 11:30:00,95.793,95.822,95.771,95.797,1265100003.0
2007-03-13 11:35:00,95.784,95.815,95.774,95.794,1177099991.0
2007-03-13 11:40:00,95.79,95.807,95.746,95.785,1305199993.0
2007-03-13 11:45:00,95.787,95.836,95.77,95.771,1295899999.0
2007-03-13 11:50:00,95.751,95.81,95.747,95.8,1300300003.0
2007-03-13 11:55:00,95.806,95.809,95.742,95.756,1127500003.0
2007-03-13 12:00:00,95.754,95.84,95.737,95.823,1056699991.0
2007-03-13 12:05:00,95.814,95.837,95.796,95.81,973399991.0
2007-03-13 12:10:00,95.799,95.884,95.799,95.864,1337199995.0
2007-03-13 12:15:00,95.863,95.863,95.82,95.82,1122299990.0
2007-03-13 12:20:00,95.834,95.835,95.778,95.807,1220299997.0
2007-03-13 12:25:00,95.822,95.83,95.776,95.794,1262500007.0
2007-03-13 12:30:00,95.765,95.815,95.765,95.774,930799995.0
2007-03-13 12:35:00,95.78,95.784,95.734,95.765,1103299989.0
2007-03-13 12:40:00,95.762,95.776,95.734,95.764,1246099998.0
2007-03-13 12:45:00,95.745,95.78,95.731,95.74,1533399994.0
2007-03-13 12:50:00,95.735,95.756,95.629,95.688,1029799996.0
2007-03-13 12:55:00,95.691,95.732,95.652,95.722,1269500001.0
2007-03-13 13:00:00,95.707,95.719,95.585,95.626,1100899993.0
2007-03-13 13:05:00,95.623,95.636,95.539,95.577,1347199999.0
2007-03-13 13:10:00,95.588,95.617,95.509,95.541,1074400003.0
2007-03-13 13:15:00,95.538,95.584,95.478,95.578,1128299993.0
2007-03-13 13:20:00,95.544,95.578,95.505,95.577,1122099998.0
2007-03-13 13:25:00,95.571,95.602,95.522,95.558,1115800002.0
2007-03-13 13:30:00,95.55,95.55,95.482,95.529,1359099997.0
2007-03-13 13:35:00,95.527,95.576,95.491,95.52,1064799995.0
2007-03-13 13:40:00,95.521,95.537,95.494,95.511,1317600002.0
2007-03-13 13:45:00,95.521,95.562,95.514,95.561,1223999985.0
2007-03-13 13:50:00,95.542,95.606,95.541,95.602,1154799997.0
2007-03-13 13:55:00,95.598,95.639,95.584,95.621,1191899998.0
2007-03-13 14:00:00,95.62,95.62,95.553,95.571,1079599997.0
2007-03-13 14:05:00,95.553,95.557,95.486,95.499,1288399997.0
2007-03-13 14:10:00,95.497,95.522,95.461,95.461,1281700000.0
2007-03-13 14:15:00,95.449,95.491,95.435,95.454,1051400002.0
2007-03-13 14:20:00,95.461,95.53,95.44,95.512,1190299991.0
2007-03-13 14:25:00,95.513,95.575,95.513,95.559,1163599986.0
2007-03-13 14:30:00,95.552,95.566,95.431,95.537,1050299998.0
2007-03-13 14:35:00,95.526,95.646,95.52,95.601,882599989.0
2007-03-13 14:40:00,95.592,95.673,95.581,95.673,876099990.0
2007-03-13 14:45:00,95.668,95.685,95.616,95.673,983899992.0
2007-03-13 14:50:00,95.672,95.675,95.617,95.65,963000000.0
2007-03-13 14:55:00,95.662,95.705,95.637,95.668,1143499995.0
2007-03-13 15:00:00,95.69,95.743,95.622,95.727,869199993.0
2007-03-13 15:05:00,95.738,95.767,95.721,95.749,1274500004.0
2007-03-13 15:10:00,95.766,95.771,95.712,95.719,1208499999.0
2007-03-13 15:15:00,95.722,95.755,95.686,95.688,1558499994.0
2007-03-13 15:20:00,95.699,95.721,95.622,95.643,1139900004.0
2007-03-13 15:25:00,95.645,95.659,95.581,95.632,1098299996.0
2007-03-13 15:30:00,95.648,95.711,95.611,95.664,1042899996.0
2007-03-13 15:35:00,95.668,95.769,95.668,95.755,988399993.0
2007-03-13 15:40:00,95.751,95.821,95.739,95.757,1091899999.0
2007-03-13 15:45:00,95.755,95.77,95.737,95.759,1127599992.0
2007-03-13 15:50:00,95.767,95.802,95.712,95.72,1495300000.0
2007-03-13 15:55:00,95.752,95.774,95.699,95.749,1229299993.0
2007-03-13 16:00:00,95.733,95.761,95.714,95.732,1097199982.0
2007-03-13 16:05:00,95.728,95.735,95.654,95.662,1141399993.0
2007-03-13 16:10:00,95.683,95.707,95.612,95.692,1278599991.0
2007-03-13 16:15:00,95.703,95.722,95.64,95.705,1169999993.0
2007-03-13 16:20:00,95.688,95.71,95.612,95.627,1262899998.0
2007-03-13 16:25:00,95.643,95.643,95.598,95.62,1308899999.0
2007-03-13 16:30:00,95.63,95.642,95.585,95.641,1035600002.0
2007-03-13 16:35:00,95.648,95.675,95.613,95.675,1087799994.0
2007-03-13 16:40:00,95.665,95.67,95.624,95.632,1203999995.0
2007-03-13 16:45:00,95.628,95.735,95.622,95.711,1269599990.0
2007-03-13 16:50:00,95.723,95.761,95.691,95.756,956500002.0
2007-03-13 16:55:00,95.757,95.768,95.713,95.72,1208599988.0
2007-03-13 17:00:00,95.734,95.792,95.705,95.785,931500005.0
2007-03-13 17:05:00,95.781,95.802,95.744,95.785,1238499993.0
2007-03-13 17:10:00,95.781,95.851,95.764,95.807,1109100003.0
2007-03-13 17:15:00,95.775,95.8,95.722,95.758,1162999987.0
2007-03-13 17:20:00,95.767,95.807,95.724,95.797,956400004.0
2007-03-13 17:25:00,95.774,95.853,95.769,95.828,1084999996.0
2007-03-13 17:30:00,95.838,95.863,95.803,95.846,1202600004.0
2007-03-13 17:35:00,95.849,95.864,95.807,95.825,984499994.0
2007-03-13 17:40:00,95.837,95.853,95.784,95.829,1109399991.0
2007-03-13 17:45:00,95.828,95.828,95.745,95.764,1193800003.0
2007-03-13 17:50:00,95.759,95.778,95.738,95.749,1146199998.0
2007-03-13 17:55:00,95.758,95.788,95.705,95.705,1129500003.0
2007-03-13 18:00:00,95.699,95.742,95.697,95.73,2209300000.0
2007-03-13 18:05:00,95.685,95.707,95.662,95.686,1923700002.0
2007-03-13 18:10:00,95.685,95.697,95.625,95.667,6306400001.0
2007-03-13 18:15:00,95.629,95.704,95.615,95.675,4336299976.0
2007-03-13 18:20:00,95.648,95.704,95.626,95.657,7008399988.0
2007-03-13 18:25:00,95.665,95.709,95.638,95.683,7842699967.0
2007-03-13 18:30:00,95.691,95.691,95.581,95.621,6040399989.0
2007-03-13 18:35:00,95.608,95.68,95.601,95.65,5580399992.0
2007-03-13 18:40:00,95.661,95.725,95.643,95.695,4956999991.0
2007-03-13 18:45:00,95.703,95.752,95.689,95.698,3194599994.0
2007-03-13 18:50:00,95.694,95.73,95.673,95.677,6628999982.0
2007-03-13 18:55:00,95.704,95.756,95.672,95.687,4695299991.0
2007-03-13 19:00:00,95.684,95.703,95.629,95.658,2268499997.0
2007-03-13 19:05:00,95.658,95.681,95.62,95.644,5579499987.0
2007-03-13 19:10:00,95.66,95.666,95.615,95.626,1767599992.0
2007-03-13 19:15:00,95.614,95.634,95.578,95.605,4116099986.0
2007-03-13 19:20:00,95.603,95.618,95.56,95.605,4252900007.0
2007-03-13 19:25:00,95.582,95.617,95.555,95.573,5609999994.0
2007-03-13 19:30:00,95.561,95.613,95.525,95.582,4361699978.0
2007-03-13 19:35:00,95.556,95.576,95.448,95.453,3128999992.0
2007-03-13 19:40:00,95.464,95.511,95.445,95.507,3876699991.0
2007-03-13 19:45:00,95.498,95.557,95.47,95.51,3052099998.0
2007-03-13 19:50:00,95.504,95.562,95.503,95.545,2915499986.0
2007-03-13 19:55:00,95.562,95.636,95.52,95.602,2948899978.0
2007-03-13 20:00:00,95.617,95.644,95.584,95.608,3074699982.0
2007-03-13 20:05:00,95.614,95.627,95.56,95.6,2539299993.0
2007-03-13 20:10:00,95.61,95.632,95.549,95.57,4896599999.0
2007-03-13 20:15:00,95.59,95.624,95.558,95.585,4154799992.0
2007-03-13 20:20:00,95.587,95.623,95.539,95.61,4655700004.0
2007-03-13 20:25:00,95.602,95.628,95.549,95.628,4408099988.0
2007-03-13 20:30:00,95.637,95.641,95.574,95.612,2551100001.0
2007-03-13 20:35:00,95.583,95.625,95.562,95.599,4276999981.0
2007-03-13 20:40:00,95.61,95.634,95.575,95.61,5301399981.0
2007-03-13 20:45:00,95.597,95.625,95.549,95.593,4947499985.0
2007-03-13 20:50:00,95.586,95.586,95.512,95.578,4505999982.0
2007-03-13 20:55:00,95.564,95.583,95.519,95.538,3499300000.0
2007-03-13 21:00:00,95.501,95.554,95.5,95.517,5853199995.0
2007-03-13 21:05:00,95.51,95.578,95.507,95.544,2084199987.0
2007-03-13 21:10:00,95.552,95.572,95.512,95.522,3333699992.0
2007-03-13 21:15:00,95.532,95.55,95.494,95.55,4841999986.0
2007-03-13 21:20:00,95.54,95.568,95.495,95.568,6567099981.0
2007-03-13 21:25:00,95.561,95.575,95.531,95.54,3057799996.0
2007-03-13 21:30:00,95.551,95.551,95.495,95.504,2968399986.0
2007-03-13 21:35:00,95.521,95.55,95.505,95.542,1839699998.0
2007-03-13 21:40:00,95.54,95.543,95.492,95.515,3494699986.0
2007-03-13 21:45:00,95.501,95.522,95.438,95.449,3151099992.0
2007-03-13 21:50:00,95.459,95.482,95.41,95.413,1515899988.0
2007-03-13 21:55:00,95.443,95.483,95.431,95.431,2091300003.0
2007-03-13 22:00:00,95.44,95.481,95.406,95.45,3972599990.0
2007-03-13 22:05:00,95.463,95.543,95.42,95.487,1481499994.0
2007-03-13 22:10:00,95.492,95.526,95.472,95.499,1597399988.0
2007-03-13 22:15:00,95.527,95.546,95.504,95.513,1624099991.0
2007-03-13 22:20:00,95.533,95.533,95.485,95.53,1128099987.0
2007-03-13 22:25:00,95.523,95.54,95.423,95.423,2094200002.0
2007-03-13 22:30:00,95.437,95.462,95.42,95.433,2011899995.0
2007-03-13 22:35:00,95.443,95.454,95.381,95.393,1609299992.0
2007-03-13 22:40:00,95.368,95.437,95.368,95.394,1766099995.0
2007-03-13 22:45:00,95.399,95.426,95.38,95.398,2312199982.0
2007-03-13 22:50:00,95.396,95.425,95.377,95.407,1848600009.0
2007-03-13 22:55:00,95.419,95.468,95.358,95.367,1144700000.0
2007-03-13 23:00:00,95.444,95.475,95.417,95.434,973099992.0
2007-03-13 23:05:00,95.419,95.462,95.355,95.371,942899999.0
2007-03-13 23:10:00,95.367,95.398,95.343,95.354,1154600002.0
2007-03-13 23:15:00,95.333,95.365,95.271,95.271,1191999993.0
2007-03-13 23:20:00,95.286,95.37,95.268,95.348,825799992.0
2007-03-13 23:25:00,95.349,95.408,95.329,95.403,1091600011.0
2007-03-13 23:30:00,95.392,95.442,95.377,95.422,1283100006.0
2007-03-13 23:35:00,95.42,95.449,95.391,95.421,969900000.0
2007-03-13 23:40:00,95.425,95.474,95.412,95.427,1157299998.0
2007-03-13 23:45:00,95.413,95.433,95.359,95.364,1141200000.0
2007-03-13 23:50:00,95.374,95.424,95.355,95.401,1235499990.0
2007-03-13 23:55:00,95.394,95.431,95.336,95.351,963099991.0
2007-03-14 00:00:00,95.356,95.396,95.332,95.374,939199994.0
2007-03-14 00:05:00,95.378,95.387,95.318,95.369,1178799994.0
2007-03-14 00:10:00,95.369,95.468,95.36,95.468,1142600000.0
2007-03-14 00:15:00,95.444,95.444,95.384,95.397,868700005.0
2007-03-14 00:20:00,95.384,95.39,95.309,95.313,978400001.0
2007-03-14 00:25:00,95.338,95.347,95.305,95.334,1031800001.0
2007-03-14 00:30:00,95.312,95.333,95.263,95.263,1029200003.0
2007-03-14 00:35:00,95.283,95.313,95.269,95.291,1376599990.0
2007-03-14 00:40:00,95.3,95.331,95.269,95.269,1101399996.0
2007-03-14 00:45:00,95.277,95.335,95.277,95.32,1068999995.0
2007-03-14 00:50:00,95.329,95.353,95.307,95.323,1104500003.0
2007-03-14 00:55:00,95.337,95.37,95.314,95.35,1264499993.0
2007-03-14 01:00:00,95.343,95.369,95.296,95.325,1155900000.0
2007-03-14 01:05:00,95.308,95.329,95.289,95.31,1166700000.0
2007-03-14 01:10:00,95.305,95.32,95.232,95.247,1199600000.0
2007-03-14 01:15:00,95.24,95.262,95.137,95.185,977299998.0
2007-03-14 01:20:00,95.179,95.275,95.179,95.25,880900000.0
2007-03-14 01:25:00,95.262,95.265,95.2,95.232,1065299999.0
2007-03-14 01:30:00,95.225,95.259,95.207,95.231,1144200004.0
2007-03-14 01:35:00,95.25,95.307,95.222,95.292,993999990.0
2007-03-14 01:40:00,95.308,95.308,95.224,95.284,1001800001.0
2007-03-14 01:45:00,95.283,95.373,95.277,95.3,1278100005.0
2007-03-14 01:50:00,95.293,95.331,95.265,95.315,1370099988.0
2007-03-14 01:55:00,95.328,95.382,95.281,95.292,1582600005.0
2007-03-14 02:00:00,95.282,95.378,95.279,95.378,1289299994.0
2007-03-14 02:05:00,95.394,95.403,95.351,95.386,1123399991.0
2007-03-14 02:10:00,95.368,95.413,95.322,95.323,1128400000.0
2007-03-14 02:15:00,95.331,95.383,95.31,95.382,1232899994.0
2007-03-14 02:20:00,95.38,95.455,95.351,95.432,1064800003.0
2007-03-14 02:25:00,95.468,95.526,95.413,95.482,1170300000.0
2007-03-14 02:30:00,95.473,95.492,95.44,95.463,1053299995.0
2007-03-14 02:35:00,95.458,95.493,95.451,95.475,1000999995.0
2007-03-14 02:40:00,95.459,95.485,95.429,95.464,1493899986.0
2007-03-14 02:45:00,95.461,95.47,95.419,95.429,1103299998.0
2007-03-14 02:50:00,95.461,95.481,95.433,95.47,934800006.0
2007-03-14 02:55:00,95.463,95.482,95.41,95.425,1164500004.0
2007-03-14 03:00:00,95.429,95.558,95.41,95.508,1140899991.0
2007-03-14 03:05:00,95.515,95.537,95.464,95.522,1171000001.0
2007-03-14 03:10:00,95.513,95.538,95.492,95.515,1195499997.0
2007-03-14 03:15:00,95.504,95.605,95.496,95.605,692099993.0
2007-03-14 03:20:00,95.583,95.604,95.549,95.596,1078100001.0
2007-03-14 03:25:00,95.585,95.608,95.559,95.599,1393799999.0
2007-03-14 03:30:00,95.603,95.603,95.501,95.556,1304999998.0
2007-03-14 03:35:00,95.544,95.563,95.506,95.529,800099991.0
2007-03-14 03:40:00,95.503,95.539,95.461,95.52,1310799988.0
2007-03-14 03:45:00,95.482,95.51,95.455,95.493,993100009.0
2007-03-14 03:50:00,95.476,95.501,95.455,95.494,1091799996.0
2007-03-14 03:55:00,95.486,95.503,95.395,95.438,1078499997.0
2007-03-14 04:00:00,95.426,95.443,95.391,95.391,1123400002.0
2007-03-14 04:05:00,95.399,95.416,95.328,95.346,1400400013.0
2007-03-14 04:10:00,95.334,95.405,95.334,95.36,978399997.0
2007-03-14 04:15:00,95.357,95.373,95.314,95.369,1049999992.0
2007-03-14 04:20:00,95.36,95.38,95.305,95.37,1191599988.0
2007-03-14 04:25:00,95.369,95.441,95.353,95.429,1071900003.0
2007-03-14 04:30:00,95.437,95.481,95.403,95.421,1367599997.0
2007-03-14 04:35:00,95.415,95.436,95.376,95.376,1338399999.0
2007-03-14 04:40:00,95.394,95.422,95.368,95.402,1028099998.0
2007-03-14 04:45:00,95.423,95.471,95.398,95.458,931899988.0
2007-03-14 04:50:00,95.457,95.479,95.409,95.416,1186099996.0
2007-03-14 04:55:00,95.432,95.448,95.402,95.42,1048999997.0
2007-03-14 05:00:00,95.403,95.429,95.376,95.403,1208700007.0
2007-03-14 05:05:00,95.417,95.442,95.389,95.414,1016600000.0
2007-03-14 05:10:00,95.431,95.448,95.392,95.448,1160199992.0
2007-03-14 05:15:00,95.443,95.462,95.414,95.443,1097099990.0
2007-03-14 05:20:00,95.447,95.447,95.404,95.412,959100005.0
2007-03-14 05:25:00,95.436,95.436,95.39,95.403,951100000.0
2007-03-14 05:30:00,95.408,95.451,95.396,95.431,1091299993.0
2007-03-14 05:35:00,95.458,95.498,95.449,95.485,730799994.0
2007-03-14 05:40:00,95.48,95.496,95.442,95.49,726599999.0
2007-03-14 05:45:00,95.471,95.519,95.435,95.497,1038900006.0
2007-03-14 05:50:00,95.477,95.514,95.459,95.488,1047300002.0
2007-03-14 05:55:00,95.484,95.506,95.444,95.492,974400000.0
2007-03-14 06:00:00,95.475,95.508,95.471,95.48,1035499998.0
2007-03-14 06:05:00,95.495,95.503,95.471,95.483,1106199999.0
2007-03-14 06:10:00,95.457,95.49,95.427,95.469,979999995.0
2007-03-14 06:15:00,95.462,95.475,95.43,95.462,1023400003.0
2007-03-14 06:20:00,95.451,95.462,95.427,95.43,1200300007.0
2007-03-14 06:25:00,95.451,95.473,95.424,95.455,1088899995.0
2007-03-14 06:30:00,95.446,95.515,95.446,95.505,1092200000.0
2007-03-14 06:35:00,95.502,95.538,95.486,95.493,722699997.0
2007-03-14 06:40:00,95.492,95.511,95.463,95.487,1251499992.0
2007-03-14 06:45:00,95.486,95.536,95.468,95.519,1015799996.0
2007-03-14 06:50:00,95.534,95.534,95.438,95.455,1373699997.0
2007-03-14 06:55:00,95.445,95.476,95.429,95.438,1068600003.0
2007-03-14 07:00:00,95.428,95.465,95.42,95.449,974300002.0
2007-03-14 07:05:00,95.452,95.485,95.433,95.47,843299994.0
2007-03-14 07:10:00,95.459,95.498,95.45,95.47,1389900002.0
2007-03-14 07:15:00,95.474,95.494,95.442,95.446,972900004.0
2007-03-14 07:20:00,95.466,95.476,95.424,95.44,1194199998.0
2007-03-14 07:25:00,95.459,95.466,95.406,95.418,1094999994.0
2007-03-14 07:30:00,95.431,95.446,95.377,95.43,954600003.0
2007-03-14 07:35:00,95.42,95.459,95.415,95.427,1050299996.0
2007-03-14 07:40:00,95.415,95.444,95.403,95.413,798200000.0
2007-03-14 07:45:00,95.399,95.466,95.399,95.466,1143000000.0
2007-03-14 07:50:00,95.453,95.491,95.447,95.463,1135000005.0
2007-03-14 07:55:00,95.438,95.456,95.346,95.387,732499999.0
2007-03-14 08:00:00,95.379,95.402,95.334,95.344,1428199997.0
2007-03-14 08:05:00,95.351,95.383,95.334,95.383,1044699993.0
2007-03-14 08:10:00,95.37,95.388,95.329,95.351,833199998.0
2007-03-14 08:15:00,95.362,95.382,95.313,95.345,693899999.0
2007-03-14 08:20:00,95.345,95.368,95.327,95.367,1054399993.0
2007-03-14 08:25:00,95.352,95.382,95.325,95.329,1289300000.0
2007-03-14 08:30:00,95.354,95.372,95.286,95.286,853799994.0
2007-03-14 08:35:00,95.292,95.317,95.243,95.266,1284899994.0
2007-03-14 08:40:00,95.261,95.273,95.097,95.098,984399994.0
2007-03-14 08:45:00,95.144,95.327,95.136,95.327,1470199995.0
2007-03-14 08:50:00,95.31,95.383,95.305,95.362,1184600006.0
2007-03-14 08:55:00,95.364,95.385,95.276,95.32,1204399995.0
2007-03-14 09:00:00,95.321,95.36,95.308,95.342,1107899996.0
2007-03-14 09:05:00,95.359,95.392,95.297,95.352,1131599996.0
2007-03-14 09:10:00,95.333,95.343,95.287,95.331,1213899998.0
2007-03-14 09:15:00,95.336,95.365,95.276,95.348,1119799997.0
2007-03-14 09:20:00,95.331,95.346,95.284,95.318,1297899995.0
2007-03-14 09:25:00,95.333,95.368,95.311,95.33,1441799991.0
2007-03-14 09:30:00,95.328,95.341,95.25,95.294,1047199988.0
2007-03-14 09:35:00,95.289,95.318,95.237,95.279,1257199997.0
2007-03-14 09:40:00,95.308,95.363,95.301,95.336,913099991.0
2007-03-14 09:45:00,95.334,95.407,95.283,95.376,970899998.0
2007-03-14 09:50:00,95.387,95.4,95.332,95.354,1332299999.0
2007-03-14 09:55:00,95.344,95.433,95.329,95.4,1094499992.0
2007-03-14 10:00:00,95.42,95.47,95.361,95.373,936499992.0
2007-03-14 10:05:00,95.381,95.41,95.349,95.405,747799996.0
2007-03-14 10:10:00,95.384,95.423,95.328,95.328,774099996.0
2007-03-14 10:15:00,95.325,95.363,95.309,95.346,1000799995.0
2007-03-14 10:20:00,95.362,95.395,95.345,95.391,1214999992.0
2007-03-14 10:25:00,95.386,95.419,95.33,95.36,865599997.0
2007-03-14 10:30:00,95.363,95.402,95.337,95.379,947600005.0
2007-03-14 10:35:00,95.364,95.383,95.332,95.35,1168199995.0
2007-03-14 10:40:00,95.347,95.399,95.344,95.38,1223000002.0
2007-03-14 10:45:00,95.375,95.388,95.339,95.357,895099998.0
2007-03-14 10:50:00,95.344,95.346,95.257,95.291,1177000001.0
2007-03-14 10:55:00,95.299,95.324,95.232,95.245,1055699996.0
2007-03-14 11:00:00,95.241,95.295,95.228,95.272,876700005.0
2007-03-14 11:05:00,95.284,95.383,95.267,95.346,1269700001.0
2007-03-14 11:10:00,95.342,95.385,95.327,95.349,1235099989.0
2007-03-14 11:15:00,95.336,95.41,95.334,95.376,1136099997.0
2007-03-14 11:20:00,95.354,95.372,95.303,95.319,1149599996.0
2007-03-14 11:25:00,95.333,95.334,95.262,95.304,1164699998.0
2007-03-14 11:30:00,95.302,95.381,95.287,95.352,1446699999.0
2007-03-14 11:35:00,95.353,95.374,95.306,95.337,1289399996.0
2007-03-14 11:40:00,95.348,95.353,95.272,95.294,1230299993.0
2007-03-14 11:45:00,95.306,95.328,95.274,95.288,1425599993.0
2007-03-14 11:50:00,95.286,95.349,95.28,95.345,1337599993.0
2007-03-14 11:55:00,95.323,95.403,95.323,95.375,1148599998.0
2007-03-14 12:00:00,95.379,95.399,95.299,95.309,1189499996.0
2007-03-14 12:05:00,95.333,95.408,95.324,95.393,1224099998.0
2007-03-14 12:10:00,95.391,95.463,95.358,95.448,1312699989.0
2007-03-14 12:15:00,95.467,95.5,95.425,95.467,1174500006.0
2007-03-14 12:20:00,95.455,95.522,95.455,95.484,1331200005.0
2007-03-14 12:25:00,95.487,95.517,95.402,95.422,1206899990.0
2007-03-14 12:30:00,95.422,95.445,95.395,95.41,1390800004.0
2007-03-14 12:35:00,95.404,95.443,95.393,95.442,976599996.0
2007-03-14 12:40:00,95.443,95.443,95.362,95.379,926099998.0
2007-03-14 12:45:00,95.368,95.467,95.368,95.467,1236100001.0
2007-03-14 12:50:00,95.475,95.525,95.453,95.491,1104600003.0
2007-03-14 12:55:00,95.486,95.509,95.457,95.484,1150200001.0
2007-03-14 13:00:00,95.497,95.518,95.456,95.497,1412299999.0
2007-03-14 13:05:00,95.495,95.519,95.444,95.475,1257799998.0
2007-03-14 13:10:00,95.453,95.514,95.45,95.465,1329199998.0
2007-03-14 13:15:00,95.456,95.487,95.414,95.468,1343300001.0
2007-03-14 13:20:00,95.461,95.483,95.424,95.483,1120700002.0
2007-03-14 13:25:00,95.486,95.533,95.452,95.485,1161499992.0
2007-03-14 13:30:00,95.49,95.518,95.427,95.497,1309999999.0
2007-03-14 13:35:00,95.495,95.515,95.457,95.466,1420699991.0
2007-03-14 13:40:00,95.469,95.478,95.44,95.461,1005100000.0
2007-03-14 13:45:00,95.465,95.491,95.423,95.435,1001700006.0
2007-03-14 13:50:00,95.434,95.47,95.406,95.441,1188299988.0
2007-03-14 13:55:00,95.443,95.498,95.424,95.446,947099995.0
2007-03-14 14:00:00,95.472,95.534,95.442,95.517,1170799990.0
2007-03-14 14:05:00,95.501,95.522,95.482,95.489,1200400001.0
2007-03-14 14:10:00,95.501,95.523,95.467,95.509,1049700009.0
2007-03-14 14:15:00,95.5,95.586,95.488,95.552,1123400007.0
2007-03-14 14:20:00,95.563,95.602,95.544,95.573,1162100002.0
2007-03-14 14:25:00,95.605,95.629,95.562,95.567,1394400000.0
2007-03-14 14:30:00,95.565,95.67,95.535,95.626,1259499993.0
2007-03-14 14:35:00,95.655,95.655,95.596,95.623,929599999.0
2007-03-14 14:40:00,95.61,95.634,95.588,95.61,1191999988.0
2007-03-14 14:45:00,95.596,95.691,95.596,95.646,945999996.0
2007-03-14 14:50:00,95.662,95.694,95.641,95.651,1469599993.0
2007-03-14 14:55:00,95.647,95.678,95.606,95.652,1240799990.0
2007-03-14 15:00:00,95.653,95.701,95.637,95.653,1108400002.0
2007-03-14 15:05:00,95.672,95.679,95.632,95.676,1169700004.0
2007-03-14 15:10:00,95.682,95.691,95.567,95.575,1243000007.0
2007-03-14 15:15:00,95.575,95.605,95.552,95.572,1503900002.0
2007-03-14 15:20:00,95.567,95.596,95.52,95.575,1234000001.0
2007-03-14 15:25:00,95.575,95.597,95.543,95.578,981399993.0
2007-03-14 15:30:00,95.581,95.694,95.555,95.688,1139300000.0
2007-03-14 15:35:00,95.682,95.757,95.65,95.65,1149099999.0
2007-03-14 15:40:00,95.654,95.671,95.582,95.6,1023599996.0
2007-03-14 15:45:00,95.603,95.623,95.581,95.594,1028799999.0
2007-03-14 15:50:00,95.575,95.642,95.555,95.617,1486300000.0
2007-03-14 15:55:00,95.615,95.658,95.581,95.617,900799993.0
2007-03-14 16:00:00,95.602,95.684,95.601,95.651,1111599988.0
2007-03-14 16:05:00,95.671,95.671,95.572,95.59,881299998.0
2007-03-14 16:10:00,95.59,95.752,95.58,95.736,1179499993.0
2007-03-14 16:15:00,95.755,95.755,95.637,95.708,1298999990.0
2007-03-14 16:20:00,95.723,95.751,95.703,95.736,1396300001.0
2007-03-14 16:25:00,95.746,95.752,95.696,95.726,1400700002.0
2007-03-14 16:30:00,95.72,95.763,95.7,95.762,892799997.0
2007-03-14 16:35:00,95.76,95.875,95.757,95.865,1586600000.0
2007-03-14 16:40:00,95.867,95.92,95.83,95.845,1189999986.0
2007-03-14 16:45:00,95.846,95.869,95.823,95.829,1148200000.0
2007-03-14 16:50:00,95.834,95.855,95.801,95.825,1274799987.0
2007-03-14 16:55:00,95.815,95.844,95.77,95.814,898800002.0
2007-03-14 17:00:00,95.791,95.818,95.771,95.79,1058900000.0
2007-03-14 17:05:00,95.777,95.841,95.744,95.8,890399995.0
2007-03-14 17:10:00,95.803,95.857,95.774,95.847,914499994.0
2007-03-14 17:15:00,95.845,95.869,95.794,95.869,1114299998.0
2007-03-14 17:20:00,95.879,95.879,95.797,95.819,858699999.0
2007-03-14 17:25:00,95.823,95.851,95.786,95.822,1115199995.0
2007-03-14 17:30:00,95.82,95.82,95.742,95.779,1410899990.0
2007-03-14 17:35:00,95.77,95.83,95.76,95.817,1045500004.0
2007-03-14 17:40:00,95.797,95.852,95.795,95.833,1430899994.0
2007-03-14 17:45:00,95.855,95.899,95.827,95.827,1172499993.0
2007-03-14 17:50:00,95.834,95.876,95.808,95.853,1203499986.0
2007-03-14 17:55:00,95.86,95.899,95.806,95.806,1142500005.0
2007-03-14 18:00:00,95.793,95.88,95.788,95.88,7760199979.0
2007-03-14 18:05:00,95.89,95.91,95.83,95.865,9315999970.0
2007-03-14 18:10:00,95.867,95.912,95.809,95.86,6944099992.0
2007-03-14 18:15:00,95.85,95.911,95.84,95.874,6148499995.0
2007-03-14 18:20:00,95.873,95.93,95.807,95.91,8570799986.0
2007-03-14 18:25:00,95.869,96.0,95.823,95.839,7137600003.0
2007-03-14 18:30:00,95.855,95.94,95.807,95.92,7990399978.0
2007-03-14 18:35:00,95.869,95.902,95.837,95.858,5616899988.0
2007-03-14 18:40:00,95.849,95.921,95.847,95.899,4968799983.0
2007-03-14 18:45:00,95.89,95.902,95.849,95.862,2775500010.0
2007-03-14 18:50:00,95.839,95.883,95.787,95.818,6308299971.0
2007-03-14 18:55:00,95.825,95.865,95.798,95.827,4729399995.0
2007-03-14 19:00:00,95.836,95.866,95.788,95.845,1944599987.0
2007-03-14 19:05:00,95.859,95.896,95.812,95.882,5214099985.0
2007-03-14 19:10:00,95.904,95.917,95.834,95.882,1778999992.0
2007-03-14 19:15:00,95.869,95.875,95.822,95.844,4119199984.0
2007-03-14 19:20:00,95.873,95.916,95.816,95.907,4557099992.0
2007-03-14 19:25:00,95.917,95.981,95.879,95.883,6118299977.0
2007-03-14 19:30:00,95.904,95.955,95.875,95.9,4152699985.0
2007-03-14 19:35:00,95.899,95.943,95.879,95.929,3133999994.0
2007-03-14 19:40:00,95.924,95.985,95.903,95.974,4115799987.0
2007-03-14 19:45:00,95.975,95.983,95.917,95.956,2996699990.0
2007-03-14 19:50:00,95.928,95.953,95.898,95.932,2995299998.0
2007-03-14 19:55:00,95.912,95.938,95.883,95.897,2998400003.0
2007-03-14 20:00:00,95.902,95.938,95.891,95.91,2680099990.0
2007-03-14 20:05:00,95.91,95.933,95.868,95.905,2851000001.0
2007-03-14 20:10:00,95.915,95.952,95.89,95.906,4852299995.0
2007-03-14 20:15:00,95.887,95.917,95.843,95.857,4704499983.0
2007-03-14 20:20:00,95.869,95.955,95.851,95.94,4464899975.0
2007-03-14 20:25:00,95.954,96.15,95.952,95.999,6554599951.0
2007-03-14 20:30:00,96.007,96.064,95.983,95.985,6681899980.0
2007-03-14 20:35:00,95.975,96.064,95.967,95.994,4723399997.0
2007-03-14 20:40:00,95.98,96.105,95.969,96.016,5344499992.0
2007-03-14 20:45:00,96.034,96.079,96.003,96.07,4857199979.0
2007-03-14 20:50:00,96.065,96.065,96.005,96.044,3765899988.0
2007-03-14 20:55:00,96.039,96.27,96.0,96.27,4936399978.0
2007-03-14 21:00:00,96.26,96.29,96.034,96.042,3038499997.0
2007-03-14 21:05:00,96.045,96.155,96.045,96.13,2407999990.0
2007-03-14 21:10:00,96.135,96.16,96.086,96.123,3444299999.0
2007-03-14 21:15:00,96.12,96.245,96.106,96.208,4700500004.0
2007-03-14 21:20:00,96.2,96.2,96.134,96.15,6546699998.0
2007-03-14 21:25:00,96.15,96.158,96.106,96.133,2965900006.0
2007-03-14 21:30:00,96.125,96.169,96.081,96.099,2902900003.0
2007-03-14 21:35:00,96.087,96.115,96.05,96.066,1529699999.0
2007-03-14 21:40:00,96.062,96.089,96.008,96.041,3273399998.0
2007-03-14 21:45:00,96.042,96.14,96.03,96.117,3437399972.0
2007-03-14 21:50:00,96.155,96.245,96.147,96.205,1634199987.0
2007-03-14 21:55:00,96.21,96.295,96.21,96.244,1872899995.0
2007-03-14 22:00:00,96.261,96.267,96.213,96.257,3730000000.0
2007-03-14 22:05:00,96.234,96.262,96.213,96.24,1116600004.0
2007-03-14 22:10:00,96.223,96.259,96.208,96.245,1549199983.0
2007-03-14 22:15:00,96.25,96.266,96.222,96.235,1449199999.0
2007-03-14 22:20:00,96.27,96.291,96.223,96.235,1247200010.0
2007-03-14 22:25:00,96.227,96.249,96.197,96.197,1787900001.0
2007-03-14 22:30:00,96.212,96.24,96.198,96.21,1826400006.0
2007-03-14 22:35:00,96.222,96.235,96.185,96.21,1342199987.0
2007-03-14 22:40:00,96.196,96.23,96.174,96.22,2021700006.0
2007-03-14 22:45:00,96.21,96.23,96.155,96.203,2023999989.0
2007-03-14 22:50:00,96.201,96.201,96.149,96.17,1720399987.0
2007-03-14 22:55:00,96.196,96.225,96.142,96.183,1292800000.0
2007-03-14 23:00:00,96.192,96.192,96.105,96.131,785599997.0
2007-03-14 23:05:00,96.118,96.126,96.053,96.067,868600004.0
2007-03-14 23:10:00,96.07,96.127,96.045,96.12,1055799993.0
2007-03-14 23:15:00,96.117,96.122,96.068,96.077,1048600001.0
2007-03-14 23:20:00,96.081,96.101,96.061,96.078,1126699995.0
2007-03-14 23:25:00,96.06,96.085,96.033,96.048,1320499993.0
2007-03-14 23:30:00,96.061,96.079,96.03,96.07,1034800002.0
2007-03-14 23:35:00,96.058,96.087,96.028,96.068,1326899999.0
2007-03-14 23:40:00,96.058,96.092,96.044,96.064,1246899995.0
2007-03-14 23:45:00,96.061,96.097,96.056,96.091,710300000.0
2007-03-14 23:50:00,96.083,96.102,96.022,96.058,1011400004.0
2007-03-14 23:55:00,96.036,96.078,96.03,96.068,1243299997.0
2007-03-15 00:00:00,96.05,96.071,96.027,96.043,797700003.0
2007-03-15 00:05:00,96.063,96.086,96.03,96.03,1161299996.0
2007-03-15 00:10:00,96.056,96.09,96.042,96.044,1143599996.0
2007-03-15 00:15:00,96.067,96.13,96.043,96.12,923700000.0
2007-03-15 00:20:00,96.093,96.16,96.087,96.12,996399997.0
2007-03-15 00:25:00,96.144,96.157,96.121,96.147,1215899984.0
2007-03-15 00:30:00,96.125,96.209,96.119,96.188,866400000.0
2007-03-15 00:35:00,96.183,96.222,96.173,96.185,1325399990.0
2007-03-15 00:40:00,96.181,96.187,96.142,96.15,1297599997.0
2007-03-15 00:45:00,96.136,96.23,96.136,96.219,1288699998.0
2007-03-15 00:50:00,96.215,96.315,96.189,96.212,1031999997.0
2007-03-15 00:55:00,96.213,96.242,96.177,96.225,1019799994.0
2007-03-15 01:00:00,96.225,96.256,96.18,96.256,969099990.0
2007-03-15 01:05:00,96.246,96.329,96.233,96.325,974500001.0
2007-03-15 01:10:00,96.326,96.537,96.308,96.402,1098400000.0
2007-03-15 01:15:00,96.399,96.432,96.369,96.391,1281899995.0
2007-03-15 01:20:00,96.388,96.401,96.291,96.291,1215099994.0
2007-03-15 01:25:00,96.293,96.373,96.281,96.347,1293499996.0
2007-03-15 01:30:00,96.366,96.366,96.31,96.31,1130199995.0
2007-03-15 01:35:00,96.322,96.356,96.297,96.356,1214399995.0
2007-03-15 01:40:00,96.348,96.38,96.312,96.357,1376299993.0
2007-03-15 01:45:00,96.362,96.375,96.277,96.294,937799990.0
2007-03-15 01:50:00,96.296,96.342,96.277,96.3,1226800002.0
2007-03-15 01:55:00,96.315,96.343,96.287,96.325,1396699997.0
2007-03-15 02:00:00,96.319,96.321,96.192,96.194,1303099999.0
2007-03-15 02:05:00,96.185,96.218,96.149,96.212,1257499995.0
2007-03-15 02:10:00,96.202,96.241,96.191,96.198,1120499985.0
2007-03-15 02:15:00,96.197,96.226,96.174,96.188,1201299998.0
2007-03-15 02:20:00,96.193,96.199,96.163,96.173,821999994.0
2007-03-15 02:25:00,96.187,96.224,96.172,96.207,1383599992.0
2007-03-15 02:30:00,96.195,96.238,96.19,96.218,1000699987.0
2007-03-15 02:35:00,96.22,96.269,96.202,96.248,1149599998.0
2007-03-15 02:40:00,96.209,96.249,96.209,96.232,1191199992.0
2007-03-15 02:45:00,96.24,96.292,96.225,96.284,1060899992.0
2007-03-15 02:50:00,96.268,96.282,96.235,96.277,852700001.0
2007-03-15 02:55:00,96.288,96.301,96.261,96.285,1468200000.0
2007-03-15 03:00:00,96.269,96.289,96.238,96.265,1228999995.0
2007-03-15 03:05:00,96.262,96.269,96.225,96.254,929199995.0
2007-03-15 03:10:00,96.264,96.273,96.205,96.233,1135699994.0
2007-03-15 03:15:00,96.238,96.312,96.238,96.292,1361999994.0
2007-03-15 03:20:00,96.309,96.309,96.245,96.278,1123800009.0
2007-03-15 03:25:00,96.281,96.282,96.244,96.255,1220700004.0
2007-03-15 03:30:00,96.265,96.278,96.226,96.252,955799997.0
2007-03-15 03:35:00,96.27,96.305,96.255,96.299,1013800002.0
2007-03-15 03:40:00,96.29,96.335,96.274,96.306,1082100003.0
2007-03-15 03:45:00,96.299,96.345,96.269,96.323,1146099996.0
2007-03-15 03:50:00,96.329,96.342,96.277,96.306,1184400002.0
2007-03-15 03:55:00,96.282,96.352,96.278,96.33,997499997.0
2007-03-15 04:00:00,96.324,96.369,96.323,96.367,1107199997.0
2007-03-15 04:05:00,96.371,96.4,96.343,96.376,953099997.0
2007-03-15 04:10:00,96.379,96.46,96.375,96.41,792799993.0
2007-03-15 04:15:00,96.411,96.458,96.399,96.425,857099997.0
2007-03-15 04:20:00,96.397,96.438,96.366,96.39,1434100000.0
2007-03-15 04:25:00,96.387,96.398,96.351,96.389,1080499992.0
2007-03-15 04:30:00,96.374,96.394,96.36,96.36,845799996.0
2007-03-15 04:35:00,96.361,96.387,96.344,96.346,1126399992.0
2007-03-15 04:40:00,96.377,96.388,96.356,96.356,904899997.0
2007-03-15 04:45:00,96.383,96.383,96.339,96.358,977699995.0
2007-03-15 04:50:00,96.359,96.37,96.323,96.34,940199995.0
2007-03-15 04:55:00,96.316,96.35,96.311,96.316,819499999.0
2007-03-15 05:00:00,96.331,96.355,96.289,96.303,964999992.0
2007-03-15 05:05:00,96.308,96.343,96.293,96.321,1156099993.0
2007-03-15 05:10:00,96.335,96.368,96.307,96.33,1146899995.0
2007-03-15 05:15:00,96.337,96.382,96.323,96.381,1151499988.0
2007-03-15 05:20:00,96.379,96.398,96.358,96.363,574799999.0
2007-03-15 05:25:00,96.368,96.38,96.339,96.361,867500005.0
2007-03-15 05:30:00,96.362,96.369,96.31,96.335,845600000.0
2007-03-15 05:35:00,96.304,96.338,96.29,96.311,885299996.0
2007-03-15 05:40:00,96.324,96.335,96.293,96.33,938599994.0
2007-03-15 05:45:00,96.303,96.34,96.272,96.311,543399997.0
2007-03-15 05:50:00,96.307,96.358,96.307,96.32,1171199996.0
2007-03-15 05:55:00,96.326,96.342,96.301,96.323,1070899991.0
2007-03-15 06:00:00,96.308,96.353,96.3,96.348,939499990.0
2007-03-15 06:05:00,96.342,96.36,96.309,96.328,1265499988.0
2007-03-15 06:10:00,96.31,96.332,96.276,96.323,1039500001.0
2007-03-15 06:15:00,96.321,96.338,96.303,96.33,1075900003.0
2007-03-15 06:20:00,96.337,96.344,96.295,96.335,1108799997.0
2007-03-15 06:25:00,96.336,96.412,96.314,96.386,1122599996.0
2007-03-15 06:30:00,96.371,96.39,96.34,96.352,1107199996.0
2007-03-15 06:35:00,96.361,96.362,96.314,96.333,1102999994.0
2007-03-15 06:40:00,96.329,96.359,96.321,96.329,908799997.0
2007-03-15 06:45:00,96.35,96.363,96.324,96.345,982799999.0
2007-03-15 06:50:00,96.351,96.363,96.324,96.325,1044399997.0
2007-03-15 06:55:00,96.339,96.343,96.292,96.299,1095999995.0
2007-03-15 07:00:00,96.304,96.318,96.283,96.303,1111399995.0
2007-03-15 07:05:00,96.307,96.311,96.268,96.298,734999991.0
2007-03-15 07:10:00,96.289,96.289,96.221,96.235,983299993.0
2007-03-15 07:15:00,96.236,96.245,96.16,96.22,861199999.0
2007-03-15 07:20:00,96.205,96.241,96.199,96.222,1224799995.0
2007-03-15 07:25:00,96.219,96.228,96.175,96.191,1249900001.0
2007-03-15 07:30:00,96.2,96.259,96.185,96.248,1127899998.0
2007-03-15 07:35:00,96.231,96.264,96.204,96.242,1082599994.0
2007-03-15 07:40:00,96.264,96.277,96.235,96.272,1203699990.0
2007-03-15 07:45:00,96.259,96.287,96.246,96.268,829399994.0
2007-03-15 07:50:00,96.288,96.316,96.264,96.271,1068699996.0
2007-03-15 07:55:00,96.279,96.292,96.249,96.267,958699995.0
2007-03-15 08:00:00,96.257,96.281,96.237,96.253,1025199999.0
2007-03-15 08:05:00,96.253,96.275,96.22,96.275,928599992.0
2007-03-15 08:10:00,96.239,96.304,96.232,96.302,1139999988.0
2007-03-15 08:15:00,96.302,96.32,96.252,96.296,789199994.0
2007-03-15 08:20:00,96.288,96.342,96.281,96.312,1127800001.0
2007-03-15 08:25:00,96.313,96.336,96.268,96.282,1143900002.0
2007-03-15 08:30:00,96.292,96.327,96.278,96.317,1146500005.0
2007-03-15 08:35:00,96.302,96.323,96.276,96.308,1166600001.0
2007-03-15 08:40:00,96.302,96.323,96.273,96.309,899599994.0
2007-03-15 08:45:00,96.308,96.373,96.298,96.373,1079100001.0
2007-03-15 08:50:00,96.34,96.386,96.296,96.329,1132099995.0
2007-03-15 08:55:00,96.334,96.351,96.311,96.35,1351500004.0
2007-03-15 09:00:00,96.337,96.353,96.308,96.322,1384899989.0
2007-03-15 09:05:00,96.338,96.467,96.316,96.461,1333500000.0
2007-03-15 09:10:00,96.461,96.485,96.38,96.401,829299992.0
2007-03-15 09:15:00,96.406,96.406,96.354,96.366,924699993.0
2007-03-15 09:20:00,96.381,96.394,96.278,96.278,1036000005.0
2007-03-15 09:25:00,96.27,96.311,96.227,96.294,1271400001.0
2007-03-15 09:30:00,96.288,96.3,96.234,96.28,1245999996.0
2007-03-15 09:35:00,96.266,96.266,96.201,96.217,1091699995.0
2007-03-15 09:40:00,96.221,96.245,96.172,96.217,1151599998.0
2007-03-15 09:45:00,96.242,96.28,96.223,96.247,1229599996.0
2007-03-15 09:50:00,96.257,96.27,96.219,96.236,1398800000.0
2007-03-15 09:55:00,96.228,96.277,96.213,96.231,1234599996.0
2007-03-15 10:00:00,96.216,96.267,96.198,96.253,976999995.0
2007-03-15 10:05:00,96.251,96.274,96.223,96.232,893699997.0
2007-03-15 10:10:00,96.231,96.261,96.084,96.092,1458099997.0
2007-03-15 10:15:00,96.102,96.18,96.084,96.161,1130799996.0
2007-03-15 10:20:00,96.185,96.202,96.124,96.145,1360299999.0
2007-03-15 10:25:00,96.131,96.185,96.115,96.169,1076899997.0
2007-03-15 10:30:00,96.167,96.208,96.113,96.19,1147699997.0
2007-03-15 10:35:00,96.187,96.238,96.159,96.182,1163099995.0
2007-03-15 10:40:00,96.166,96.167,96.108,96.108,1440899999.0
2007-03-15 10:45:00,96.138,96.188,96.111,96.148,1387699990.0
2007-03-15 10:50:00,96.167,96.207,96.138,96.178,1031599994.0
2007-03-15 10:55:00,96.187,96.22,96.144,96.144,1280599993.0
2007-03-15 11:00:00,96.162,96.174,96.132,96.148,1134999994.0
2007-03-15 11:05:00,96.125,96.158,96.097,96.102,1078700001.0
2007-03-15 11:10:00,96.112,96.127,96.065,96.065,1207299995.0
2007-03-15 11:15:00,96.072,96.085,96.016,96.058,1191900001.0
2007-03-15 11:20:00,96.038,96.117,96.038,96.082,1465600009.0
2007-03-15 11:25:00,96.094,96.094,96.037,96.045,1446299997.0
2007-03-15 11:30:00,96.033,96.101,96.01,96.075,1300100000.0
2007-03-15 11:35:00,96.079,96.104,96.045,96.072,1153999993.0
2007-03-15 11:40:00,96.06,96.088,96.041,96.063,1407199995.0
2007-03-15 11:45:00,96.059,96.102,96.045,96.079,1314399991.0
2007-03-15 11:50:00,96.099,96.104,96.057,96.066,1135999993.0
2007-03-15 11:55:00,96.075,96.12,96.054,96.096,986699993.0
2007-03-15 12:00:00,96.1,96.14,96.084,96.124,1037999995.0
2007-03-15 12:05:00,96.12,96.14,96.107,96.116,925899998.0
2007-03-15 12:10:00,96.116,96.142,96.087,96.104,1354599994.0
2007-03-15 12:15:00,96.12,96.147,96.083,96.128,1229399999.0
2007-03-15 12:20:00,96.146,96.166,96.119,96.147,1384400004.0
2007-03-15 12:25:00,96.145,96.163,96.092,96.107,1160200000.0
2007-03-15 12:30:00,96.109,96.152,96.088,96.138,1182199995.0
2007-03-15 12:35:00,96.145,96.148,96.1,96.123,971499994.0
2007-03-15 12:40:00,96.142,96.156,96.12,96.153,890699995.0
2007-03-15 12:45:00,96.121,96.175,96.077,96.09,1344999994.0
2007-03-15 12:50:00,96.105,96.152,96.085,96.134,918199997.0
2007-03-15 12:55:00,96.129,96.189,96.109,96.136,847599992.0
2007-03-15 13:00:00,96.145,96.203,96.128,96.187,1196900003.0
2007-03-15 13:05:00,96.182,96.201,96.142,96.163,1194499999.0
2007-03-15 13:10:00,96.166,96.193,96.146,96.169,1678699995.0
2007-03-15 13:15:00,96.184,96.185,96.108,96.14,993899992.0
2007-03-15 13:20:00,96.162,96.207,96.144,96.172,906300006.0
2007-03-15 13:25:00,96.164,96.205,96.164,96.183,1161000007.0
2007-03-15 13:30:00,96.176,96.2,96.155,96.175,1256599998.0
2007-03-15 13:35:00,96.166,96.203,96.136,96.167,987499998.0
2007-03-15 13:40:00,96.161,96.184,96.11,96.11,964099996.0
2007-03-15 13:45:00,96.11,96.136,96.092,96.109,1258700002.0
2007-03-15 13:50:00,96.121,96.147,96.087,96.13,1294899993.0
2007-03-15 13:55:00,96.142,96.152,96.102,96.15,991899990.0
2007-03-15 14:00:00,96.155,96.188,96.131,96.161,1090799999.0
2007-03-15 14:05:00,96.184,96.205,96.154,96.185,858700003.0
2007-03-15 14:10:00,96.205,96.213,96.165,96.181,1039699994.0
2007-03-15 14:15:00,96.2,96.24,96.179,96.225,1103899995.0
2007-03-15 14:20:00,96.212,96.257,96.19,96.206,1306799992.0
2007-03-15 14:25:00,96.207,96.258,96.185,96.211,1230399999.0
2007-03-15 14:30:00,96.158,96.21,96.11,96.171,986299993.0
2007-03-15 14:35:00,96.195,96.211,96.139,96.14,1111399998.0
2007-03-15 14:40:00,96.158,96.198,96.137,96.158,1241100003.0
2007-03-15 14:45:00,96.166,96.174,96.124,96.139,1248400005.0
2007-03-15 14:50:00,96.138,96.171,96.1,96.151,1266099990.0
2007-03-15 14:55:00,96.168,96.211,96.104,96.155,1184199997.0
2007-03-15 15:00:00,96.157,96.289,96.148,96.246,1254799994.0
2007-03-15 15:05:00,96.259,96.29,96.208,96.266,780600002.0
2007-03-15 15:10:00,96.278,96.382,96.274,96.34,1320100003.0
2007-03-15 15:15:00,96.338,96.373,96.281,96.298,1269099998.0
2007-03-15 15:20:00,96.331,96.404,96.293,96.325,1074499989.0
2007-03-15 15:25:00,96.328,96.33,96.261,96.311,1324000010.0
2007-03-15 15:30:00,96.296,96.312,96.229,96.242,1242399996.0
2007-03-15 15:35:00,96.262,96.286,96.223,96.228,1249699997.0
2007-03-15 15:40:00,96.262,96.27,96.221,96.255,1022299999.0
2007-03-15 15:45:00,96.262,96.304,96.235,96.281,946499997.0
2007-03-15 15:50:00,96.293,96.306,96.238,96.253,1351199986.0
2007-03-15 15:55:00,96.276,96.354,96.271,96.326,1046100007.0
2007-03-15 16:00:00,96.33,96.36,96.31,96.328,1611000004.0
2007-03-15 16:05:00,96.314,96.349,96.307,96.334,1079200003.0
2007-03-15 16:10:00,96.325,96.353,96.281,96.338,1191300002.0
2007-03-15 16:15:00,96.347,96.348,96.292,96.318,974499998.0
2007-03-15 16:20:00,96.311,96.393,96.308,96.385,1053800004.0
2007-03-15 16:25:00,96.367,96.394,96.338,96.348,894499992.0
2007-03-15 16:30:00,96.39,96.455,96.38,96.455,1021499985.0
2007-03-15 16:35:00,96.441,96.49,96.42,96.49,1416700005.0
2007-03-15 16:40:00,96.486,96.486,96.425,96.449,1289299999.0
2007-03-15 16:45:00,96.48,96.492,96.445,96.475,1059299995.0
2007-03-15 16:50:00,96.471,96.527,96.456,96.489,942699993.0
2007-03-15 16:55:00,96.473,96.525,96.448,96.491,999299988.0
2007-03-15 17:00:00,96.462,96.486,96.424,96.443,1023399995.0
2007-03-15 17:05:00,96.435,96.499,96.422,96.462,865999994.0
2007-03-15 17:10:00,96.458,96.495,96.446,96.485,994500000.0
2007-03-15 17:15:00,96.489,96.56,96.449,96.553,1007299996.0
2007-03-15 17:20:00,96.56,96.58,96.518,96.545,944499985.0
2007-03-15 17:25:00,96.542,96.605,96.527,96.563,1029500002.0
2007-03-15 17:30:00,96.559,96.582,96.528,96.562,1024199992.0
2007-03-15 17:35:00,96.565,96.575,96.532,96.544,1205399997.0
2007-03-15 17:40:00,96.532,96.574,96.514,96.532,1241899994.0
2007-03-15 17:45:00,96.529,96.544,96.458,96.501,1232600001.0
2007-03-15 17:50:00,96.503,96.553,96.491,96.517,1140100002.0
2007-03-15 17:55:00,96.514,96.535,96.478,96.516,1069699991.0
2007-03-15 18:00:00,96.553,96.62,96.451,96.62,7742399994.0
2007-03-15 18:05:00,96.61,96.65,96.563,96.563,9204000000.0
2007-03-15 18:10:00,96.58,96.675,96.556,96.66,7566999984.0
2007-03-15 18:15:00,96.65,96.699,96.639,96.657,6923799988.0
2007-03-15 18:20:00,96.651,96.668,96.587,96.64,7061699978.0
2007-03-15 18:25:00,96.554,96.605,96.541,96.563,8139999984.0
2007-03-15 18:30:00,96.555,96.6,96.473,96.522,8032999972.0
2007-03-15 18:35:00,96.534,96.732,96.513,96.703,5004999973.0
2007-03-15 18:40:00,96.709,96.739,96.614,96.639,4721099985.0
2007-03-15 18:45:00,96.612,96.69,96.609,96.67,2683399988.0
2007-03-15 18:50:00,96.654,96.682,96.607,96.645,6158699990.0
2007-03-15 18:55:00,96.653,96.667,96.552,96.59,4811399970.0
2007-03-15 19:00:00,96.582,96.619,96.548,96.583,2073600003.0
2007-03-15 19:05:00,96.579,96.646,96.579,96.629,5784299982.0
2007-03-15 19:10:00,96.643,96.673,96.622,96.653,1895899997.0
2007-03-15 19:15:00,96.654,96.669,96.57,96.594,3919699984.0
2007-03-15 19:20:00,96.599,96.656,96.582,96.637,4224799987.0
2007-03-15 19:25:00,96.622,96.636,96.587,96.602,5376299980.0
2007-03-15 19:30:00,96.619,96.623,96.533,96.586,4563599997.0
2007-03-15 19:35:00,96.585,96.641,96.565,96.577,3508400008.0
2007-03-15 19:40:00,96.572,96.63,96.542,96.605,4265599979.0
2007-03-15 19:45:00,96.592,96.679,96.578,96.651,3377100001.0
2007-03-15 19:50:00,96.66,96.664,96.587,96.648,2655999986.0
2007-03-15 19:55:00,96.629,96.648,96.579,96.598,3105699994.0
2007-03-15 20:00:00,96.595,96.629,96.588,96.613,2462199996.0
2007-03-15 20:05:00,96.606,96.633,96.576,96.602,2797400004.0
2007-03-15 20:10:00,96.602,96.631,96.57,96.618,5145999989.0
2007-03-15 20:15:00,96.617,96.626,96.576,96.608,4232500005.0
2007-03-15 20:20:00,96.603,96.64,96.573,96.626,4222299993.0
2007-03-15 20:25:00,96.64,96.647,96.599,96.61,5641199998.0
2007-03-15 20:30:00,96.58,96.64,96.58,96.591,5990699991.0
2007-03-15 20:35:00,96.607,96.607,96.543,96.582,4431099989.0
2007-03-15 20:40:00,96.587,96.61,96.554,96.577,5718999988.0
2007-03-15 20:45:00,96.56,96.605,96.547,96.547,4636899990.0
2007-03-15 20:50:00,96.559,96.588,96.519,96.548,4534399971.0
2007-03-15 20:55:00,96.536,96.564,96.515,96.533,7675699973.0
2007-03-15 21:00:00,96.54,96.55,96.498,96.524,2890599979.0
2007-03-15 21:05:00,96.517,96.596,96.514,96.565,2510299998.0
2007-03-15 21:10:00,96.571,96.599,96.541,96.582,3501700007.0
2007-03-15 21:15:00,96.584,96.584,96.514,96.567,4532499999.0
2007-03-15 21:20:00,96.579,96.594,96.53,96.571,7075599955.0
2007-03-15 21:25:00,96.559,96.58,96.542,96.567,2774799994.0
2007-03-15 21:30:00,96.555,96.579,96.537,96.54,2732599987.0
2007-03-15 21:35:00,96.569,96.572,96.532,96.551,1771599998.0
2007-03-15 21:40:00,96.545,96.568,96.519,96.566,3513599997.0
2007-03-15 21:45:00,96.537,96.557,96.485,96.49,3089099975.0
2007-03-15 21:50:00,96.493,96.552,96.493,96.509,1591700000.0
2007-03-15 21:55:00,96.512,96.549,96.508,96.508,2000299990.0
2007-03-15 22:00:00,96.523,96.551,96.494,96.536,3712400007.0
2007-03-15 22:05:00,96.53,96.535,96.481,96.51,1487399994.0
2007-03-15 22:10:00,96.511,96.552,96.49,96.524,1250200001.0
2007-03-15 22:15:00,96.524,96.531,96.496,96.53,1721199999.0
2007-03-15 22:20:00,96.505,96.539,96.5,96.531,1390599992.0
2007-03-15 22:25:00,96.535,96.554,96.506,96.537,1960199992.0
2007-03-15 22:30:00,96.537,96.559,96.488,96.494,1705699992.0
2007-03-15 22:35:00,96.513,96.529,96.497,96.504,1390499996.0
2007-03-15 22:40:00,96.516,96.527,96.485,96.52,2037700006.0
2007-03-15 22:45:00,96.521,96.561,96.487,96.55,2671600003.0
2007-03-15 22:50:00,96.542,96.603,96.523,96.595,1976299991.0
2007-03-15 22:55:00,96.576,96.609,96.47,96.47,1457499998.0
2007-03-15 23:00:00,96.522,96.571,96.515,96.55,1002199996.0
2007-03-15 23:05:00,96.548,96.571,96.532,96.54,1232399990.0
2007-03-15 23:10:00,96.547,96.56,96.515,96.516,1016600003.0
2007-03-15 23:15:00,96.516,96.535,96.466,96.485,1525100003.0
2007-03-15 23:20:00,96.489,96.529,96.466,96.529,1027600000.0
2007-03-15 23:25:00,96.53,96.547,96.493,96.503,1202699999.0
2007-03-15 23:30:00,96.512,96.53,96.484,96.502,1399400005.0
2007-03-15 23:35:00,96.503,96.511,96.455,96.489,1005699997.0
2007-03-15 23:40:00,96.485,96.516,96.469,96.479,1414900004.0
2007-03-15 23:45:00,96.468,96.505,96.455,96.474,818300001.0
2007-03-15 23:50:00,96.474,96.505,96.446,96.505,1092399992.0
2007-03-15 23:55:00,96.498,96.516,96.465,96.497,844999992.0
2007-03-16 00:00:00,96.488,96.508,96.445,96.49,917400001.0
2007-03-16 00:05:00,96.492,96.494,96.444,96.472,838100002.0
2007-03-16 00:10:00,96.466,96.5,96.427,96.482,729099996.0
2007-03-16 00:15:00,96.479,96.496,96.444,96.489,810599996.0
2007-03-16 00:20:00,96.486,96.502,96.444,96.47,829500003.0
2007-03-16 00:25:00,96.48,96.488,96.445,96.488,1246699989.0
2007-03-16 00:30:00,96.475,96.477,96.429,96.457,957899999.0
2007-03-16 00:35:00,96.445,96.471,96.423,96.435,1285999983.0
2007-03-16 00:40:00,96.451,96.452,96.399,96.42,1082499984.0
2007-03-16 00:45:00,96.404,96.43,96.369,96.429,1062500004.0
2007-03-16 00:50:00,96.425,96.425,96.369,96.37,1092600001.0
2007-03-16 00:55:00,96.386,96.421,96.365,96.404,1248599986.0
2007-03-16 01:00:00,96.388,96.429,96.375,96.403,1302099995.0
2007-03-16 01:05:00,96.41,96.453,96.392,96.439,1023199996.0
2007-03-16 01:10:00,96.445,96.516,96.437,96.485,1023999990.0
2007-03-16 01:15:00,96.512,96.541,96.475,96.533,1134099994.0
2007-03-16 01:20:00,96.519,96.647,96.519,96.601,1262699998.0
2007-03-16 01:25:00,96.617,96.648,96.596,96.625,1177100000.0
2007-03-16 01:30:00,96.629,96.685,96.591,96.655,1134799987.0
2007-03-16 01:35:00,96.678,96.692,96.629,96.655,1094999994.0
2007-03-16 01:40:00,96.648,96.671,96.616,96.634,907899998.0
2007-03-16 01:45:00,96.648,96.661,96.591,96.607,1130300002.0
2007-03-16 01:50:00,96.573,96.619,96.549,96.593,1423900001.0
2007-03-16 01:55:00,96.596,96.601,96.538,96.545,1490699990.0
2007-03-16 02:00:00,96.524,96.57,96.496,96.555,1385799993.0
2007-03-16 02:05:00,96.565,96.604,96.508,96.517,1182699991.0
2007-03-16 02:10:00,96.511,96.542,96.465,96.533,1154699993.0
2007-03-16 02:15:00,96.541,96.59,96.515,96.562,1162899993.0
2007-03-16 02:20:00,96.561,96.607,96.56,96.576,1011599993.0
2007-03-16 02:25:00,96.596,96.602,96.552,96.565,1132400004.0
2007-03-16 02:30:00,96.563,96.575,96.495,96.512,1034299997.0
2007-03-16 02:35:00,96.511,96.519,96.461,96.49,1042199994.0
2007-03-16 02:40:00,96.478,96.518,96.46,96.503,1296800004.0
2007-03-16 02:45:00,96.489,96.524,96.474,96.502,1067799991.0
2007-03-16 02:50:00,96.52,96.612,96.502,96.612,1072699994.0
2007-03-16 02:55:00,96.613,96.649,96.599,96.62,1536899994.0
2007-03-16 03:00:00,96.603,96.674,96.594,96.637,1307699989.0
2007-03-16 03:05:00,96.656,96.656,96.518,96.518,991500001.0
2007-03-16 03:10:00,96.499,96.539,96.436,96.5,1007300003.0
2007-03-16 03:15:00,96.501,96.506,96.446,96.477,1482199993.0
2007-03-16 03:20:00,96.462,96.483,96.426,96.455,1147999995.0
2007-03-16 03:25:00,96.463,96.504,96.41,96.482,1020899998.0
2007-03-16 03:30:00,96.502,96.504,96.444,96.502,1318699991.0
2007-03-16 03:35:00,96.507,96.546,96.408,96.429,985900005.0
2007-03-16 03:40:00,96.433,96.49,96.415,96.48,1183999991.0
2007-03-16 03:45:00,96.451,96.503,96.444,96.503,986699997.0
2007-03-16 03:50:00,96.491,96.527,96.478,96.508,1079899999.0
2007-03-16 03:55:00,96.519,96.657,96.519,96.627,779799998.0
2007-03-16 04:00:00,96.622,96.663,96.6,96.647,1131299990.0
2007-03-16 04:05:00,96.645,96.645,96.589,96.623,784099999.0
2007-03-16 04:10:00,96.626,96.669,96.609,96.615,986699998.0
2007-03-16 04:15:00,96.634,96.684,96.622,96.665,1203300007.0
2007-03-16 04:20:00,96.656,96.692,96.628,96.637,1033599994.0
2007-03-16 04:25:00,96.642,96.657,96.59,96.593,1188000007.0
2007-03-16 04:30:00,96.602,96.662,96.602,96.627,764099999.0
2007-03-16 04:35:00,96.639,96.664,96.619,96.622,1084799991.0
2007-03-16 04:40:00,96.647,96.658,96.618,96.64,1015899998.0
2007-03-16 04:45:00,96.649,96.662,96.604,96.617,998100000.0
2007-03-16 04:50:00,96.617,96.63,96.569,96.6,874799993.0
2007-03-16 04:55:00,96.621,96.621,96.565,96.569,894899998.0
2007-03-16 05:00:00,96.566,96.611,96.538,96.589,931899999.0
2007-03-16 05:05:00,96.591,96.601,96.523,96.541,1284100001.0
2007-03-16 05:10:00,96.566,96.592,96.54,96.57,1095700000.0
2007-03-16 05:15:00,96.568,96.57,96.528,96.564,951999997.0
2007-03-16 05:20:00,96.568,96.604,96.556,96.559,1015000004.0
2007-03-16 05:25:00,96.567,96.603,96.546,96.603,764100003.0
2007-03-16 05:30:00,96.579,96.626,96.571,96.606,1165999998.0
2007-03-16 05:35:00,96.61,96.654,96.603,96.63,728799998.0
2007-03-16 05:40:00,96.642,96.644,96.61,96.625,664100006.0
2007-03-16 05:45:00,96.635,96.653,96.584,96.615,1065500002.0
2007-03-16 05:50:00,96.597,96.628,96.578,96.589,1020499995.0
2007-03-16 05:55:00,96.572,96.648,96.572,96.625,932400000.0
2007-03-16 06:00:00,96.609,96.677,96.609,96.661,861300002.0
2007-03-16 06:05:00,96.646,96.675,96.633,96.66,1332499994.0
2007-03-16 06:10:00,96.648,96.701,96.625,96.668,951499994.0
2007-03-16 06:15:00,96.647,96.681,96.634,96.66,1184299994.0
2007-03-16 06:20:00,96.65,96.67,96.627,96.658,742000002.0
2007-03-16 06:25:00,96.648,96.674,96.629,96.642,1019399990.0
2007-03-16 06:30:00,96.644,96.694,96.636,96.643,1078300002.0
2007-03-16 06:35:00,96.627,96.65,96.559,96.602,818699995.0
2007-03-16 06:40:00,96.592,96.616,96.57,96.589,1327300000.0
2007-03-16 06:45:00,96.585,96.627,96.585,96.588,1050299991.0
2007-03-16 06:50:00,96.604,96.626,96.548,96.579,950599995.0
2007-03-16 06:55:00,96.566,96.59,96.542,96.57,1123499995.0
2007-03-16 07:00:00,96.588,96.615,96.557,96.6,1107000004.0
2007-03-16 07:05:00,96.606,96.637,96.582,96.63,1151600003.0
2007-03-16 07:10:00,96.639,96.692,96.637,96.67,831399993.0
2007-03-16 07:15:00,96.676,96.698,96.66,96.676,1276900001.0
2007-03-16 07:20:00,96.68,96.703,96.666,96.674,813199994.0
2007-03-16 07:25:00,96.689,96.695,96.653,96.668,1240099992.0
2007-03-16 07:30:00,96.658,96.676,96.614,96.623,981100000.0
2007-03-16 07:35:00,96.634,96.646,96.602,96.611,1455300000.0
2007-03-16 07:40:00,96.617,96.659,96.617,96.644,927600006.0
2007-03-16 07:45:00,96.617,96.66,96.598,96.615,884399992.0
2007-03-16 07:50:00,96.602,96.636,96.584,96.611,1129100004.0
2007-03-16 07:55:00,96.623,96.651,96.58,96.611,1303199999.0
2007-03-16 08:00:00,96.603,96.623,96.542,96.562,1246799991.0
2007-03-16 08:05:00,96.544,96.58,96.534,96.572,1025799999.0
2007-03-16 08:10:00,96.555,96.613,96.55,96.579,1168299989.0
2007-03-16 08:15:00,96.595,96.672,96.591,96.669,1049900001.0
2007-03-16 08:20:00,96.685,96.691,96.617,96.638,1254399981.0
2007-03-16 08:25:00,96.638,96.644,96.593,96.625,1102499995.0
2007-03-16 08:30:00,96.612,96.636,96.577,96.588,934199999.0
2007-03-16 08:35:00,96.603,96.626,96.583,96.621,1039099994.0
2007-03-16 08:40:00,96.611,96.711,96.589,96.698,1180500000.0
2007-03-16 08:45:00,96.693,96.707,96.613,96.628,1225499999.0
2007-03-16 08:50:00,96.606,96.675,96.606,96.643,785300003.0
2007-03-16 08:55:00,96.651,96.699,96.636,96.668,1366199995.0
2007-03-16 09:00:00,96.688,96.725,96.66,96.695,1232200001.0
2007-03-16 09:05:00,96.697,96.697,96.625,96.648,981899990.0
2007-03-16 09:10:00,96.639,96.67,96.6,96.609,1436799997.0
2007-03-16 09:15:00,96.606,96.642,96.587,96.612,1094200004.0
2007-03-16 09:20:00,96.609,96.673,96.59,96.643,1159700005.0
2007-03-16 09:25:00,96.639,96.665,96.606,96.62,1041299987.0
2007-03-16 09:30:00,96.592,96.611,96.55,96.564,1229299995.0
2007-03-16 09:35:00,96.572,96.683,96.559,96.683,1177500004.0
2007-03-16 09:40:00,96.705,96.741,96.634,96.692,1143599998.0
2007-03-16 09:45:00,96.693,96.709,96.641,96.641,1187299986.0
2007-03-16 09:50:00,96.639,96.702,96.639,96.677,1291399992.0
2007-03-16 09:55:00,96.657,96.676,96.596,96.609,1172499992.0
2007-03-16 10:00:00,96.598,96.619,96.572,96.59,1298499999.0
2007-03-16 10:05:00,96.598,96.675,96.598,96.663,1089200004.0
2007-03-16 10:10:00,96.645,96.693,96.624,96.673,868800001.0
2007-03-16 10:15:00,96.693,96.746,96.674,96.73,1524599990.0
2007-03-16 10:20:00,96.728,96.742,96.679,96.723,1281199993.0
2007-03-16 10:25:00,96.711,96.759,96.687,96.706,1153499989.0
2007-03-16 10:30:00,96.68,96.747,96.664,96.708,883999998.0
2007-03-16 10:35:00,96.694,96.707,96.62,96.62,1220499983.0
2007-03-16 10:40:00,96.612,96.689,96.612,96.639,1353199999.0
2007-03-16 10:45:00,96.64,96.701,96.628,96.678,940599996.0
2007-03-16 10:50:00,96.68,96.708,96.65,96.697,871800002.0
2007-03-16 10:55:00,96.692,96.762,96.665,96.761,1191299993.0
2007-03-16 11:00:00,96.759,96.78,96.691,96.757,1033500000.0
2007-03-16 11:05:00,96.734,96.765,96.705,96.705,1190099994.0
2007-03-16 11:10:00,96.699,96.826,96.699,96.803,1421700003.0
2007-03-16 11:15:00,96.818,96.879,96.794,96.829,1088099994.0
2007-03-16 11:20:00,96.808,96.83,96.74,96.766,1233499990.0
2007-03-16 11:25:00,96.764,96.788,96.699,96.71,1255399996.0
2007-03-16 11:30:00,96.708,96.729,96.663,96.685,1495699997.0
2007-03-16 11:35:00,96.699,96.761,96.662,96.739,1295699985.0
2007-03-16 11:40:00,96.761,96.768,96.685,96.688,1290599995.0
2007-03-16 11:45:00,96.683,96.726,96.669,96.68,1322400001.0
2007-03-16 11:50:00,96.683,96.735,96.68,96.715,1260800001.0
2007-03-16 11:55:00,96.709,96.722,96.665,96.678,1048799993.0
2007-03-16 12:00:00,96.693,96.716,96.635,96.702,1153800004.0
2007-03-16 12:05:00,96.696,96.825,96.696,96.825,1119299994.0
2007-03-16 12:10:00,96.801,96.822,96.728,96.768,1188299998.0
2007-03-16 12:15:00,96.776,96.803,96.755,96.801,1037399998.0
2007-03-16 12:20:00,96.803,96.818,96.762,96.778,1222700011.0
2007-03-16 12:25:00,96.759,96.804,96.757,96.777,1083899991.0
2007-03-16 12:30:00,96.781,96.806,96.764,96.781,1060600002.0
2007-03-16 12:35:00,96.787,96.804,96.767,96.783,1114100008.0
2007-03-16 12:40:00,96.789,96.803,96.761,96.78,948799993.0
2007-03-16 12:45:00,96.794,96.84,96.779,96.787,1491499990.0
2007-03-16 12:50:00,96.791,96.807,96.742,96.777,972599997.0
2007-03-16 12:55:00,96.773,96.852,96.773,96.799,1137199996.0
2007-03-16 13:00:00,96.787,96.87,96.781,96.781,1185599991.0
2007-03-16 13:05:00,96.756,96.788,96.733,96.773,955799997.0
2007-03-16 13:10:00,96.766,96.777,96.693,96.716,1245599994.0
2007-03-16 13:15:00,96.692,96.729,96.651,96.714,1321200007.0
2007-03-16 13:20:00,96.736,96.798,96.725,96.774,1110000001.0
2007-03-16 13:25:00,96.772,96.804,96.74,96.769,877200002.0
2007-03-16 13:30:00,96.756,96.871,96.738,96.846,938099995.0
2007-03-16 13:35:00,96.857,96.857,96.761,96.777,707099998.0
2007-03-16 13:40:00,96.773,96.816,96.751,96.806,1152199988.0
2007-03-16 13:45:00,96.8,96.852,96.791,96.791,1100099992.0
2007-03-16 13:50:00,96.788,96.807,96.755,96.782,1432299993.0
2007-03-16 13:55:00,96.794,96.801,96.764,96.767,1117600008.0
2007-03-16 14:00:00,96.78,96.78,96.725,96.728,974599991.0
2007-03-16 14:05:00,96.75,96.757,96.699,96.708,1009699999.0
2007-03-16 14:10:00,96.711,96.758,96.675,96.739,1094500003.0
2007-03-16 14:15:00,96.75,96.771,96.731,96.76,1374699997.0
2007-03-16 14:20:00,96.771,96.83,96.75,96.802,1285099996.0
2007-03-16 14:25:00,96.794,96.819,96.755,96.782,1214500000.0
2007-03-16 14:30:00,96.785,96.884,96.743,96.849,1110699996.0
2007-03-16 14:35:00,96.839,96.911,96.82,96.87,1193300003.0
2007-03-16 14:40:00,96.877,96.905,96.854,96.905,1050199999.0
2007-03-16 14:45:00,96.907,96.936,96.865,96.865,1392899993.0
2007-03-16 14:50:00,96.861,96.901,96.826,96.835,1149699996.0
2007-03-16 14:55:00,96.848,96.86,96.79,96.815,1255699997.0
2007-03-16 15:00:00,96.825,96.858,96.812,96.833,1058999996.0
2007-03-16 15:05:00,96.825,96.866,96.793,96.855,798099995.0
2007-03-16 15:10:00,96.861,96.885,96.831,96.852,1121199998.0
2007-03-16 15:15:00,96.835,96.918,96.819,96.891,1507399994.0
2007-03-16 15:20:00,96.891,96.917,96.824,96.877,1006799996.0
2007-03-16 15:25:00,96.855,96.886,96.813,96.835,1120399997.0
2007-03-16 15:30:00,96.865,96.887,96.82,96.873,1141899995.0
2007-03-16 15:35:00,96.86,96.887,96.807,96.807,1101199998.0
2007-03-16 15:40:00,96.83,96.861,96.781,96.832,1327500004.0
2007-03-16 15:45:00,96.83,96.86,96.809,96.838,906599998.0
2007-03-16 15:50:00,96.859,96.912,96.826,96.91,1239699991.0
2007-03-16 15:55:00,96.912,96.937,96.833,96.857,1080399995.0
2007-03-16 16:00:00,96.84,96.917,96.831,96.833,1158700004.0
2007-03-16 16:05:00,96.855,96.855,96.786,96.808,1299500001.0
2007-03-16 16:10:00,96.783,96.84,96.776,96.805,1581499999.0
2007-03-16 16:15:00,96.8,96.875,96.787,96.86,1336499994.0
2007-03-16 16:20:00,96.844,96.873,96.815,96.816,1211699990.0
2007-03-16 16:25:00,96.825,96.857,96.8,96.845,982499988.0
2007-03-16 16:30:00,96.852,96.857,96.809,96.845,1000299999.0
2007-03-16 16:35:00,96.828,96.852,96.765,96.81,1338599985.0
2007-03-16 16:40:00,96.805,96.819,96.736,96.736,1445799996.0
2007-03-16 16:45:00,96.73,96.786,96.725,96.764,1143999998.0
2007-03-16 16:50:00,96.786,96.797,96.736,96.752,1131699996.0
2007-03-16 16:55:00,96.751,96.77,96.679,96.729,1189699999.0
2007-03-16 17:00:00,96.715,96.744,96.666,96.735,1296099998.0
2007-03-16 17:05:00,96.741,96.775,96.732,96.765,946699996.0
2007-03-16 17:10:00,96.744,96.785,96.725,96.765,1142799994.0
2007-03-16 17:15:00,96.756,96.788,96.703,96.73,1210899999.0
2007-03-16 17:20:00,96.737,96.756,96.71,96.723,1230800007.0
2007-03-16 17:25:00,96.729,96.765,96.695,96.704,977899997.0
2007-03-16 17:30:00,96.699,96.74,96.653,96.653,1036899995.0
2007-03-16 17:35:00,96.663,96.675,96.624,96.632,948100009.0
2007-03-16 17:40:00,96.637,96.712,96.627,96.712,1131000000.0
2007-03-16 17:45:00,96.714,96.714,96.647,96.671,1127999997.0
2007-03-16 17:50:00,96.674,96.695,96.609,96.627,1256399996.0
2007-03-16 17:55:00,96.621,96.656,96.605,96.646,1074299996.0
2007-03-16 18:00:00,96.657,96.68,96.634,96.67,8637799962.0
2007-03-16 18:05:00,96.68,96.707,96.64,96.659,10622499935.0
2007-03-16 18:10:00,96.662,96.69,96.626,96.69,6830899975.0
2007-03-16 18:15:00,96.68,96.711,96.639,96.694,6415999976.0
2007-03-16 18:20:00,96.703,96.79,96.675,96.75,8559699943.0
2007-03-16 18:25:00,96.704,96.77,96.686,96.72,7145099982.0
2007-03-16 18:30:00,96.728,96.728,96.675,96.677,8650699967.0
2007-03-16 18:35:00,96.693,96.695,96.632,96.662,5548599999.0
2007-03-16 18:40:00,96.686,96.714,96.667,96.705,5272799990.0
2007-03-16 18:45:00,96.706,96.717,96.668,96.675,2953799995.0
2007-03-16 18:50:00,96.686,96.705,96.661,96.681,6588799973.0
2007-03-16 18:55:00,96.666,96.688,96.643,96.663,4877199995.0
2007-03-16 19:00:00,96.677,96.682,96.635,96.67,2093700002.0
2007-03-16 19:05:00,96.666,96.669,96.626,96.658,5867899993.0
2007-03-16 19:10:00,96.661,96.682,96.634,96.68,1853500000.0
2007-03-16 19:15:00,96.672,96.686,96.636,96.682,3811999985.0
2007-03-16 19:20:00,96.687,96.771,96.658,96.749,4101299977.0
2007-03-16 19:25:00,96.735,96.773,96.703,96.723,6196300004.0
2007-03-16 19:30:00,96.715,96.725,96.669,96.672,4227199982.0
2007-03-16 19:35:00,96.668,96.692,96.64,96.665,3641299999.0
2007-03-16 19:40:00,96.665,96.688,96.618,96.683,3808799994.0
2007-03-16 19:45:00,96.669,96.7,96.618,96.632,3528299979.0
2007-03-16 19:50:00,96.637,96.695,96.631,96.663,2759499995.0
2007-03-16 19:55:00,96.667,96.698,96.654,96.673,3476299982.0
2007-03-16 20:00:00,96.673,96.686,96.639,96.666,2314499991.0
2007-03-16 20:05:00,96.68,96.683,96.612,96.62,2619199986.0
2007-03-16 20:10:00,96.645,96.662,96.591,96.626,5164300007.0
2007-03-16 20:15:00,96.622,96.647,96.583,96.633,4520999984.0
2007-03-16 20:20:00,96.624,96.638,96.581,96.605,3792799999.0
2007-03-16 20:25:00,96.623,96.648,96.6,96.63,2434399998.0
2007-03-16 20:30:00,96.68,96.68,96.595,96.637,5017299980.0
2007-03-16 20:35:00,96.635,96.702,96.618,96.666,4479099988.0
2007-03-16 20:40:00,96.673,96.687,96.609,96.613,5580699988.0
2007-03-16 20:45:00,96.617,96.658,96.593,96.638,4484299979.0
2007-03-16 20:50:00,96.655,96.663,96.599,96.621,4193899980.0
2007-03-16 20:55:00,96.629,96.66,96.601,96.656,7896599974.0
2007-03-16 21:00:00,96.67,96.7,96.601,96.639,2941599989.0
2007-03-16 21:05:00,96.616,96.657,96.597,96.612,2279399999.0
2007-03-16 21:10:00,96.638,96.657,96.608,96.652,3721999985.0
2007-03-16 21:15:00,96.64,96.658,96.62,96.638,4862499992.0
2007-03-16 21:20:00,96.64,96.648,96.607,96.633,6708299986.0
2007-03-16 21:25:00,96.63,96.666,96.617,96.64,3171299989.0
2007-03-16 21:30:00,96.647,96.68,96.636,96.645,2769300001.0
2007-03-16 21:35:00,96.667,96.685,96.62,96.64,1766899993.0
2007-03-16 21:40:00,96.624,96.627,96.564,96.585,3827799983.0
2007-03-16 21:45:00,96.583,96.61,96.568,96.581,3367899989.0
2007-03-16 21:50:00,96.599,96.644,96.594,96.625,1641700009.0
2007-03-16 21:55:00,96.631,96.672,96.624,96.653,1896999999.0
2007-03-16 22:00:00,96.657,96.702,96.634,96.685,3525199997.0
2007-03-16 22:05:00,96.686,96.692,96.655,96.662,1199099998.0
2007-03-16 22:10:00,96.685,96.697,96.651,96.697,1639699986.0
2007-03-16 22:15:00,96.676,96.713,96.664,96.681,1489000000.0
2007-03-16 22:20:00,96.68,96.704,96.654,96.683,1400199982.0
2007-03-16 22:25:00,96.684,96.726,96.665,96.684,2000799995.0
2007-03-16 22:30:00,96.721,96.74,96.697,96.731,1966700006.0
2007-03-16 22:35:00,96.722,96.75,96.698,96.734,1391699999.0
2007-03-16 22:40:00,96.731,96.753,96.625,96.627,2130099998.0
2007-03-16 22:45:00,96.645,96.645,96.594,96.611,2279399986.0
2007-03-16 22:50:00,96.635,96.64,96.563,96.584,1447699986.0
2007-03-16 22:55:00,96.599,96.66,96.579,96.599,1280999999.0
2007-03-18 23:00:00,96.562,96.655,96.446,96.482,940299999.0
2007-03-18 23:05:00,96.467,96.494,96.441,96.448,1005699999.0
2007-03-18 23:10:00,96.457,96.462,96.421,96.432,888399994.0
2007-03-18 23:15:00,96.45,96.463,96.42,96.436,1289400000.0
2007-03-18 23:20:00,96.44,96.523,96.432,96.494,1120999990.0
2007-03-18 23:25:00,96.494,96.502,96.455,96.477,1139899998.0
2007-03-18 23:30:00,96.482,96.503,96.454,96.478,1092099993.0
2007-03-18 23:35:00,96.483,96.499,96.45,96.465,1282399992.0
2007-03-18 23:40:00,96.471,96.492,96.438,96.476,1237899993.0
2007-03-18 23:45:00,96.453,96.49,96.418,96.44,781200004.0
2007-03-18 23:50:00,96.426,96.456,96.409,96.424,1323299990.0
2007-03-18 23:55:00,96.41,96.445,96.383,96.392,1005199994.0
2007-03-19 00:00:00,96.398,96.445,96.398,96.427,1107799994.0
2007-03-19 00:05:00,96.424,96.424,96.367,96.367,969699990.0
2007-03-19 00:10:00,96.392,96.429,96.379,96.405,987000001.0
2007-03-19 00:15:00,96.391,96.422,96.376,96.401,980000001.0
2007-03-19 00:20:00,96.392,96.41,96.365,96.38,1003600005.0
2007-03-19 00:25:00,96.395,96.458,96.378,96.458,929499996.0
2007-03-19 00:30:00,96.428,96.492,96.427,96.435,976299996.0
2007-03-19 00:35:00,96.476,96.517,96.46,96.467,1234199999.0
2007-03-19 00:40:00,96.474,96.515,96.427,96.437,1155999981.0
2007-03-19 00:45:00,96.432,96.487,96.419,96.46,1192999995.0
2007-03-19 00:50:00,96.449,96.472,96.411,96.442,1032099994.0
2007-03-19 00:55:00,96.427,96.454,96.37,96.383,1255999998.0
2007-03-19 01:00:00,96.372,96.438,96.356,96.429,1027300001.0
2007-03-19 01:05:00,96.418,96.458,96.402,96.443,1011400005.0
2007-03-19 01:10:00,96.457,96.462,96.364,96.394,916099993.0
2007-03-19 01:15:00,96.384,96.446,96.375,96.427,734499999.0
2007-03-19 01:20:00,96.453,96.472,96.421,96.434,1193300002.0
2007-03-19 01:25:00,96.443,96.499,96.437,96.473,1017499996.0
2007-03-19 01:30:00,96.492,96.502,96.438,96.451,1194699999.0
2007-03-19 01:35:00,96.475,96.518,96.46,96.503,915799992.0
2007-03-19 01:40:00,96.501,96.551,96.487,96.514,991699991.0
2007-03-19 01:45:00,96.548,96.557,96.497,96.542,1265099993.0
2007-03-19 01:50:00,96.516,96.561,96.502,96.513,1172399999.0
2007-03-19 01:55:00,96.523,96.542,96.493,96.513,1503600002.0
2007-03-19 02:00:00,96.515,96.558,96.469,96.539,1029900005.0
2007-03-19 02:05:00,96.553,96.59,96.538,96.57,1112399995.0
2007-03-19 02:10:00,96.556,96.628,96.554,96.605,989599996.0
2007-03-19 02:15:00,96.605,96.661,96.587,96.647,1081699992.0
2007-03-19 02:20:00,96.642,96.665,96.621,96.65,1268299998.0
2007-03-19 02:25:00,96.642,96.656,96.574,96.635,1039899991.0
2007-03-19 02:30:00,96.616,96.646,96.601,96.643,1304199997.0
2007-03-19 02:35:00,96.618,96.667,96.614,96.66,1126800000.0
2007-03-19 02:40:00,96.663,96.703,96.627,96.683,1389999993.0
2007-03-19 02:45:00,96.703,96.747,96.699,96.73,1194500002.0
2007-03-19 02:50:00,96.741,96.81,96.732,96.81,1024200002.0
2007-03-19 02:55:00,96.814,96.815,96.73,96.755,1313599991.0
2007-03-19 03:00:00,96.733,96.824,96.718,96.824,1249500000.0
2007-03-19 03:05:00,96.813,96.843,96.785,96.82,1033999988.0
2007-03-19 03:10:00,96.816,96.945,96.816,96.918,1102599989.0
2007-03-19 03:15:00,96.943,97.193,96.943,97.157,1060299998.0
2007-03-19 03:20:00,97.155,97.18,97.06,97.086,1350499998.0
2007-03-19 03:25:00,97.074,97.097,96.972,96.978,1011600001.0
2007-03-19 03:30:00,96.97,96.991,96.885,96.934,1011999995.0
2007-03-19 03:35:00,96.918,96.99,96.918,96.981,963600000.0
2007-03-19 03:40:00,96.974,97.001,96.868,96.952,964799995.0
2007-03-19 03:45:00,96.962,97.016,96.915,97.002,1254000004.0
2007-03-19 03:50:00,97.002,97.029,96.973,97.001,1171500001.0
2007-03-19 03:55:00,97.007,97.013,96.937,96.97,869899997.0
2007-03-19 04:00:00,96.966,96.995,96.948,96.969,860299991.0
2007-03-19 04:05:00,96.966,96.986,96.931,96.931,1251699999.0
2007-03-19 04:10:00,96.941,96.977,96.912,96.977,924899994.0
2007-03-19 04:15:00,96.979,97.01,96.965,96.978,1033399991.0
2007-03-19 04:20:00,96.973,96.995,96.948,96.971,1051400004.0
2007-03-19 04:25:00,96.985,97.006,96.956,96.985,1062199993.0
2007-03-19 04:30:00,96.997,97.011,96.97,96.975,606899995.0
2007-03-19 04:35:00,96.994,97.008,96.957,96.958,1187199996.0
2007-03-19 04:40:00,96.959,96.979,96.92,96.933,1048300005.0
2007-03-19 04:45:00,96.931,96.945,96.885,96.916,1058999996.0
2007-03-19 04:50:00,96.913,96.913,96.82,96.85,1113299995.0
2007-03-19 04:55:00,96.85,96.868,96.817,96.851,777499995.0
2007-03-19 05:00:00,96.83,96.898,96.809,96.87,909499993.0
2007-03-19 05:05:00,96.842,96.909,96.834,96.887,891300005.0
2007-03-19 05:10:00,96.888,96.937,96.876,96.937,1041299993.0
2007-03-19 05:15:00,96.924,96.985,96.918,96.952,1096400011.0
2007-03-19 05:20:00,96.969,96.999,96.962,96.996,965799999.0
2007-03-19 05:25:00,96.991,97.039,96.957,97.029,893999996.0
2007-03-19 05:30:00,97.02,97.067,96.997,97.066,1243999997.0
2007-03-19 05:35:00,97.053,97.106,97.031,97.103,1383799996.0
2007-03-19 05:40:00,97.125,97.171,97.097,97.123,822199998.0
2007-03-19 05:45:00,97.107,97.128,97.016,97.032,1166699992.0
2007-03-19 05:50:00,97.032,97.05,97.012,97.034,1148099995.0
2007-03-19 05:55:00,97.001,97.055,96.987,96.997,995099993.0
2007-03-19 06:00:00,96.983,97.095,96.983,97.08,1227700002.0
2007-03-19 06:05:00,97.067,97.094,97.0,97.028,1172500003.0
2007-03-19 06:10:00,97.021,97.061,96.994,97.032,818700001.0
2007-03-19 06:15:00,97.026,97.073,97.016,97.036,848199998.0
2007-03-19 06:20:00,97.045,97.056,97.02,97.048,560499999.0
2007-03-19 06:25:00,97.043,97.046,96.983,96.989,1052300010.0
2007-03-19 06:30:00,96.983,97.013,96.967,97.013,1065999992.0
2007-03-19 06:35:00,97.022,97.022,96.958,96.992,1023199995.0
2007-03-19 06:40:00,96.959,96.997,96.951,96.977,1018900000.0
2007-03-19 06:45:00,96.959,97.002,96.959,96.973,874700000.0
2007-03-19 06:50:00,96.981,97.006,96.961,96.989,879099998.0
2007-03-19 06:55:00,96.995,97.05,96.976,97.036,1159500002.0
2007-03-19 07:00:00,97.042,97.057,97.007,97.04,1202999995.0
2007-03-19 07:05:00,97.049,97.083,97.021,97.061,1217899989.0
2007-03-19 07:10:00,97.064,97.09,97.043,97.055,1460099998.0
2007-03-19 07:15:00,97.05,97.064,97.028,97.052,964599991.0
2007-03-19 07:20:00,97.034,97.061,96.994,97.016,1313499997.0
2007-03-19 07:25:00,97.022,97.068,96.987,97.033,1079699995.0
2007-03-19 07:30:00,97.063,97.063,96.993,97.003,742199999.0
2007-03-19 07:35:00,97.016,97.041,96.994,97.009,1005399993.0
2007-03-19 07:40:00,97.025,97.038,96.985,97.008,855100001.0
2007-03-19 07:45:00,96.982,97.026,96.982,96.995,904599992.0
2007-03-19 07:50:00,96.996,97.039,96.996,97.026,1070800001.0
2007-03-19 07:55:00,97.038,97.065,97.008,97.02,1122399993.0
2007-03-19 08:00:00,97.019,97.051,96.984,97.025,1242900006.0
2007-03-19 08:05:00,97.029,97.039,97.0,97.034,1332700009.0
2007-03-19 08:10:00,97.01,97.045,97.001,97.009,838499995.0
2007-03-19 08:15:00,97.016,97.046,96.986,97.0,1148799999.0
2007-03-19 08:20:00,96.995,97.01,96.951,96.954,900699997.0
2007-03-19 08:25:00,96.988,96.995,96.95,96.965,1347099997.0
2007-03-19 08:30:00,96.97,96.977,96.931,96.956,1079699993.0
2007-03-19 08:35:00,96.941,96.966,96.903,96.929,1188799996.0
2007-03-19 08:40:00,96.943,96.99,96.912,96.952,1346799994.0
2007-03-19 08:45:00,96.976,96.976,96.834,96.846,950299997.0
2007-03-19 08:50:00,96.823,96.922,96.823,96.87,934400001.0
2007-03-19 08:55:00,96.882,96.916,96.865,96.895,1260599993.0
2007-03-19 09:00:00,96.905,96.981,96.9,96.955,1048299990.0
2007-03-19 09:05:00,96.943,96.962,96.851,96.904,1169999989.0
2007-03-19 09:10:00,96.912,96.92,96.852,96.871,1224199994.0
2007-03-19 09:15:00,96.871,96.904,96.817,96.835,1309300002.0
2007-03-19 09:20:00,96.83,96.883,96.806,96.868,1181199998.0
2007-03-19 09:25:00,96.863,96.871,96.808,96.865,1054599998.0
2007-03-19 09:30:00,96.855,96.911,96.836,96.882,1132100005.0
2007-03-19 09:35:00,96.861,96.887,96.817,96.853,1194699997.0
2007-03-19 09:40:00,96.852,96.852,96.79,96.823,1239499986.0
2007-03-19 09:45:00,96.825,96.848,96.801,96.833,992399991.0
2007-03-19 09:50:00,96.828,96.873,96.798,96.838,1304200007.0
2007-03-19 09:55:00,96.836,96.942,96.818,96.916,1250099997.0
2007-03-19 10:00:00,96.899,96.943,96.881,96.915,818500002.0
2007-03-19 10:05:00,96.937,96.994,96.925,96.98,975399999.0
2007-03-19 10:10:00,96.978,97.013,96.971,96.972,802299996.0
2007-03-19 10:15:00,96.999,96.999,96.957,96.992,1046999991.0
2007-03-19 10:20:00,96.993,97.004,96.917,96.945,1428299998.0
2007-03-19 10:25:00,96.947,96.983,96.927,96.973,1303500007.0
2007-03-19 10:30:00,96.963,96.997,96.946,96.986,878299997.0
2007-03-19 10:35:00,96.987,97.019,96.957,97.013,1214900005.0
2007-03-19 10:40:00,96.992,97.028,96.964,96.982,1237899999.0
2007-03-19 10:45:00,96.99,97.006,96.944,96.961,1097000000.0
2007-03-19 10:50:00,96.983,96.984,96.894,96.921,1103000004.0
2007-03-19 10:55:00,96.919,97.047,96.919,97.01,1490099997.0
2007-03-19 11:00:00,97.022,97.036,96.993,97.014,905299991.0
2007-03-19 11:05:00,97.005,97.031,96.967,96.986,1285499999.0
2007-03-19 11:10:00,96.977,97.067,96.973,97.062,1404499996.0
2007-03-19 11:15:00,97.059,97.071,97.008,97.008,1138099994.0
2007-03-19 11:20:00,97.004,97.021,96.964,96.992,1274699997.0
2007-03-19 11:25:00,96.97,96.996,96.933,96.987,1218899992.0
2007-03-19 11:30:00,96.983,96.998,96.949,96.979,1575500001.0
2007-03-19 11:35:00,96.985,96.991,96.93,96.944,1344899996.0
2007-03-19 11:40:00,96.926,96.947,96.902,96.935,1542399998.0
2007-03-19 11:45:00,96.945,96.977,96.926,96.936,1319999999.0
2007-03-19 11:50:00,96.946,96.955,96.881,96.892,1155499999.0
2007-03-19 11:55:00,96.896,97.009,96.873,96.983,1194500004.0
2007-03-19 12:00:00,97.006,97.006,96.926,97.001,1120599996.0
2007-03-19 12:05:00,96.98,96.998,96.924,96.924,1183199985.0
2007-03-19 12:10:00,96.926,96.959,96.908,96.936,1289999999.0
2007-03-19 12:15:00,96.936,96.946,96.9,96.919,1132299991.0
2007-03-19 12:20:00,96.92,96.963,96.873,96.892,1125900001.0
2007-03-19 12:25:00,96.906,96.906,96.814,96.833,967900004.0
2007-03-19 12:30:00,96.845,96.884,96.827,96.87,1174700001.0
2007-03-19 12:35:00,96.858,96.869,96.827,96.85,828299994.0
2007-03-19 12:40:00,96.855,96.872,96.81,96.839,1104999994.0
2007-03-19 12:45:00,96.808,96.853,96.798,96.816,1388400000.0
2007-03-19 12:50:00,96.835,96.853,96.789,96.846,1063799998.0
2007-03-19 12:55:00,96.819,96.902,96.819,96.892,772099998.0
2007-03-19 13:00:00,96.891,96.926,96.867,96.892,1248999999.0
2007-03-19 13:05:00,96.893,96.91,96.841,96.85,1148400001.0
2007-03-19 13:10:00,96.839,96.873,96.826,96.846,1030899998.0
2007-03-19 13:15:00,96.849,96.885,96.811,96.878,875300000.0
2007-03-19 13:20:00,96.877,96.955,96.856,96.955,1042799999.0
2007-03-19 13:25:00,96.933,96.952,96.879,96.89,1002299994.0
2007-03-19 13:30:00,96.879,96.919,96.858,96.912,1042799995.0
2007-03-19 13:35:00,96.892,96.912,96.857,96.884,944699995.0
2007-03-19 13:40:00,96.884,96.965,96.874,96.954,882000000.0
2007-03-19 13:45:00,96.926,96.951,96.861,96.862,1201399992.0
2007-03-19 13:50:00,96.883,96.893,96.836,96.852,1502300003.0
2007-03-19 13:55:00,96.843,96.875,96.832,96.857,993499993.0
2007-03-19 14:00:00,96.857,96.931,96.83,96.83,1185399986.0
2007-03-19 14:05:00,96.842,96.866,96.793,96.826,1287599999.0
2007-03-19 14:10:00,96.82,96.836,96.783,96.8,1370999991.0
2007-03-19 14:15:00,96.813,96.864,96.796,96.835,961599999.0
2007-03-19 14:20:00,96.821,96.836,96.766,96.79,1145199994.0
2007-03-19 14:25:00,96.796,96.825,96.766,96.792,1389399997.0
2007-03-19 14:30:00,96.78,96.802,96.726,96.782,1188199996.0
2007-03-19 14:35:00,96.781,96.817,96.745,96.793,1349099996.0
2007-03-19 14:40:00,96.813,96.813,96.76,96.795,1006399994.0
2007-03-19 14:45:00,96.799,96.846,96.775,96.838,928299997.0
2007-03-19 14:50:00,96.835,96.896,96.822,96.878,1273899995.0
2007-03-19 14:55:00,96.895,96.941,96.829,96.886,1185699990.0
2007-03-19 15:00:00,96.866,96.936,96.866,96.928,1225100001.0
2007-03-19 15:05:00,96.935,96.946,96.873,96.931,964700000.0
2007-03-19 15:10:00,96.944,96.944,96.881,96.903,1286800008.0
2007-03-19 15:15:00,96.928,96.94,96.834,96.883,1435499989.0
2007-03-19 15:20:00,96.879,96.922,96.867,96.887,1320600001.0
2007-03-19 15:25:00,96.902,96.919,96.876,96.884,877099992.0
2007-03-19 15:30:00,96.892,96.916,96.83,96.864,1137999997.0
2007-03-19 15:35:00,96.835,96.891,96.824,96.848,1165000002.0
2007-03-19 15:40:00,96.854,96.886,96.829,96.868,1134600000.0
2007-03-19 15:45:00,96.856,96.88,96.836,96.847,1175599992.0
2007-03-19 15:50:00,96.851,96.885,96.828,96.834,1104199996.0
2007-03-19 15:55:00,96.863,96.867,96.771,96.853,1223800003.0
2007-03-19 16:00:00,96.86,96.899,96.843,96.863,1098299994.0
2007-03-19 16:05:00,96.857,96.874,96.837,96.841,770600002.0
2007-03-19 16:10:00,96.853,96.904,96.831,96.88,1023200001.0
2007-03-19 16:15:00,96.886,96.91,96.853,96.892,993700003.0
2007-03-19 16:20:00,96.878,96.924,96.877,96.908,1187100001.0
2007-03-19 16:25:00,96.913,96.955,96.888,96.899,1032499993.0
2007-03-19 16:30:00,96.889,96.912,96.854,96.854,921899991.0
2007-03-19 16:35:00,96.855,96.873,96.825,96.848,1112499999.0
2007-03-19 16:40:00,96.846,96.851,96.802,96.828,1300799997.0
2007-03-19 16:45:00,96.835,96.867,96.817,96.835,1029799999.0
2007-03-19 16:50:00,96.836,96.925,96.833,96.906,1117800001.0
2007-03-19 16:55:00,96.935,96.942,96.893,96.913,1197899996.0
2007-03-19 17:00:00,96.934,97.013,96.911,96.965,1144400003.0
2007-03-19 17:05:00,96.979,96.995,96.94,96.97,1048199991.0
2007-03-19 17:10:00,96.946,96.98,96.936,96.98,1048399998.0
2007-03-19 17:15:00,96.958,96.994,96.94,96.941,1229500006.0
2007-03-19 17:20:00,96.946,96.965,96.903,96.913,1078899999.0
2007-03-19 17:25:00,96.924,96.974,96.921,96.929,1481199991.0
2007-03-19 17:30:00,96.926,96.956,96.907,96.946,1221799990.0
2007-03-19 17:35:00,96.946,96.978,96.923,96.978,929599998.0
2007-03-19 17:40:00,96.979,96.994,96.944,96.956,1156300001.0
2007-03-19 17:45:00,96.962,96.968,96.928,96.931,1309399995.0
2007-03-19 17:50:00,96.953,97.0,96.925,96.988,1061300005.0
2007-03-19 17:55:00,96.993,96.993,96.931,96.942,952700005.0
2007-03-19 18:00:00,96.925,96.98,96.908,96.97,8302400006.0
2007-03-19 18:05:00,96.98,97.02,96.97,97.01,9919000020.0
2007-03-19 18:10:00,97.062,97.082,96.97,96.98,7046799987.0
2007-03-19 18:15:00,96.97,97.085,96.93,96.94,5874899991.0
2007-03-19 18:20:00,97.051,97.066,96.95,96.96,7873699946.0
2007-03-19 18:25:00,96.97,96.99,96.911,96.953,7241499947.0
2007-03-19 18:30:00,96.935,96.986,96.913,96.957,7976199988.0
2007-03-19 18:35:00,96.985,97.014,96.954,97.002,5434600005.0
2007-03-19 18:40:00,96.973,97.006,96.936,96.947,5021900001.0
2007-03-19 18:45:00,96.928,96.978,96.922,96.955,3131699988.0
2007-03-19 18:50:00,96.959,96.975,96.926,96.961,6819099998.0
2007-03-19 18:55:00,96.951,96.986,96.915,96.952,4828999998.0
2007-03-19 19:00:00,96.928,96.973,96.92,96.964,2057399999.0
2007-03-19 19:05:00,96.966,97.007,96.948,97.007,5730700015.0
2007-03-19 19:10:00,97.01,97.01,96.96,96.982,1810499992.0
2007-03-19 19:15:00,96.97,96.989,96.913,96.937,4103999992.0
2007-03-19 19:20:00,96.94,96.98,96.907,96.967,4131699981.0
2007-03-19 19:25:00,96.967,96.989,96.932,96.948,5990200005.0
2007-03-19 19:30:00,96.965,96.981,96.94,96.955,4026099982.0
2007-03-19 19:35:00,96.974,96.977,96.91,96.924,3336299996.0
2007-03-19 19:40:00,96.916,96.969,96.916,96.957,4352599986.0
2007-03-19 19:45:00,96.933,96.96,96.918,96.94,3424700006.0
2007-03-19 19:50:00,96.913,96.947,96.895,96.92,3127600003.0
2007-03-19 19:55:00,96.915,96.948,96.905,96.913,2801799990.0
2007-03-19 20:00:00,96.926,96.956,96.899,96.939,2491099990.0
2007-03-19 20:05:00,96.94,96.954,96.867,96.925,2737099987.0
2007-03-19 20:10:00,96.935,96.952,96.887,96.911,5260099992.0
2007-03-19 20:15:00,96.911,96.941,96.894,96.932,4104799987.0
2007-03-19 20:20:00,96.927,96.927,96.883,96.91,4102299971.0
2007-03-19 20:25:00,96.922,96.943,96.9,96.91,6591399980.0
2007-03-19 20:30:00,96.89,96.953,96.872,96.924,5172599986.0
2007-03-19 20:35:00,96.916,96.943,96.876,96.92,4314399988.0
2007-03-19 20:40:00,96.917,96.947,96.902,96.926,5488999988.0
2007-03-19 20:45:00,96.911,96.966,96.902,96.938,4756799991.0
2007-03-19 20:50:00,96.945,96.955,96.916,96.929,4905199984.0
2007-03-19 20:55:00,96.917,96.97,96.81,96.928,7244599993.0
2007-03-19 21:00:00,96.79,97.009,96.78,96.973,3001999990.0
2007-03-19 21:05:00,96.97,96.982,96.938,96.939,2608399994.0
2007-03-19 21:10:00,96.965,96.978,96.921,96.935,3394099979.0
2007-03-19 21:15:00,96.919,96.95,96.898,96.939,4562199987.0
2007-03-19 21:20:00,96.936,96.945,96.9,96.933,6651999986.0
2007-03-19 21:25:00,96.913,96.936,96.882,96.907,2882699997.0
2007-03-19 21:30:00,96.91,96.921,96.879,96.879,2606500001.0
2007-03-19 21:35:00,96.894,96.912,96.871,96.904,1772999985.0
2007-03-19 21:40:00,96.909,96.912,96.85,96.888,3396999991.0
2007-03-19 21:45:00,96.878,96.89,96.833,96.856,3487599992.0
2007-03-19 21:50:00,96.878,96.888,96.85,96.865,1358399993.0
2007-03-19 21:55:00,96.848,96.866,96.784,96.801,2001599980.0
2007-03-19 22:00:00,96.78,96.832,96.768,96.825,4174300002.0
2007-03-19 22:05:00,96.829,96.853,96.808,96.823,1447899998.0
2007-03-19 22:10:00,96.842,96.853,96.801,96.833,1631899988.0
2007-03-19 22:15:00,96.855,96.861,96.825,96.845,1715099989.0
2007-03-19 22:20:00,96.839,96.865,96.812,96.82,1118300001.0
2007-03-19 22:25:00,96.819,96.874,96.805,96.854,1719600001.0
2007-03-19 22:30:00,96.868,96.871,96.817,96.819,1759800001.0
2007-03-19 22:35:00,96.834,96.85,96.811,96.845,1405999999.0
2007-03-19 22:40:00,96.83,96.867,96.828,96.84,2203599995.0
2007-03-19 22:45:00,96.865,96.91,96.835,96.886,1996200001.0
2007-03-19 22:50:00,96.905,96.919,96.866,96.897,2068999995.0
2007-03-19 22:55:00,96.904,96.916,96.83,96.893,1499500002.0
2007-03-19 23:00:00,96.906,96.93,96.883,96.906,871800000.0
2007-03-19 23:05:00,96.889,96.937,96.884,96.911,960599997.0
2007-03-19 23:10:00,96.928,96.941,96.905,96.919,1304900000.0
2007-03-19 23:15:00,96.924,96.968,96.906,96.952,850899997.0
2007-03-19 23:20:00,96.943,96.964,96.917,96.945,1143699997.0
2007-03-19 23:25:00,96.95,96.955,96.915,96.942,1145199993.0
2007-03-19 23:30:00,96.938,96.96,96.91,96.936,1022999993.0
2007-03-19 23:35:00,96.954,96.967,96.928,96.943,1374199992.0
2007-03-19 23:40:00,96.953,96.991,96.937,96.976,1341100001.0
2007-03-19 23:45:00,96.987,97.072,96.981,97.053,1046999996.0
2007-03-19 23:50:00,97.058,97.065,97.027,97.065,941199995.0
2007-03-19 23:55:00,97.061,97.062,97.012,97.026,1279599997.0
2007-03-20 00:00:00,97.033,97.053,96.953,96.981,981099996.0
2007-03-20 00:05:00,96.983,96.989,96.943,96.987,1204799997.0
2007-03-20 00:10:00,96.966,96.995,96.952,96.974,1075299996.0
2007-03-20 00:15:00,96.998,97.006,96.966,96.993,979100000.0
2007-03-20 00:20:00,96.987,96.993,96.865,96.869,997799995.0
2007-03-20 00:25:00,96.892,96.914,96.843,96.87,925200005.0
2007-03-20 00:30:00,96.84,96.865,96.805,96.805,1049900004.0
2007-03-20 00:35:00,96.843,96.893,96.798,96.808,1198700004.0
2007-03-20 00:40:00,96.796,96.847,96.782,96.803,1075500000.0
2007-03-20 00:45:00,96.83,96.856,96.81,96.85,1058999990.0
2007-03-20 00:50:00,96.844,96.909,96.826,96.862,946599996.0
2007-03-20 00:55:00,96.857,96.897,96.854,96.895,1144799986.0
2007-03-20 01:00:00,96.886,96.973,96.886,96.94,1146000000.0
2007-03-20 01:05:00,96.944,96.96,96.909,96.941,956999997.0
2007-03-20 01:10:00,96.935,96.983,96.915,96.983,1088899988.0
2007-03-20 01:15:00,96.986,97.005,96.947,96.98,1029799999.0
2007-03-20 01:20:00,96.971,96.996,96.947,96.963,1103399996.0
2007-03-20 01:25:00,97.001,97.015,96.968,96.99,1099499997.0
2007-03-20 01:30:00,96.983,96.997,96.93,96.977,1176899993.0
2007-03-20 01:35:00,96.98,97.042,96.98,97.029,993699992.0
2007-03-20 01:40:00,97.023,97.036,96.98,97.011,1334999989.0
2007-03-20 01:45:00,97.04,97.068,97.017,97.046,1272399990.0
2007-03-20 01:50:00,97.041,97.117,97.037,97.067,1163799997.0
2007-03-20 01:55:00,97.061,97.097,97.05,97.078,1264299997.0
2007-03-20 02:00:00,97.087,97.091,97.044,97.076,979699995.0
2007-03-20 02:05:00,97.073,97.086,97.029,97.061,1029399997.0
2007-03-20 02:10:00,97.059,97.078,97.017,97.064,868300000.0
2007-03-20 02:15:00,97.062,97.071,97.005,97.033,1300299993.0
2007-03-20 02:20:00,97.011,97.034,96.965,97.005,1279900001.0
2007-03-20 02:25:00,97.024,97.085,96.999,97.085,1488599995.0
2007-03-20 02:30:00,97.065,97.102,97.017,97.055,916599992.0
2007-03-20 02:35:00,97.03,97.108,97.028,97.103,1120499987.0
2007-03-20 02:40:00,97.071,97.103,97.063,97.095,1427100006.0
2007-03-20 02:45:00,97.073,97.107,97.052,97.065,943799992.0
2007-03-20 02:50:00,97.084,97.17,97.06,97.17,905400003.0
2007-03-20 02:55:00,97.178,97.178,97.125,97.162,1436199999.0
2007-03-20 03:00:00,97.169,97.228,97.117,97.228,1228999990.0
2007-03-20 03:05:00,97.218,97.235,97.139,97.146,1011299996.0
2007-03-20 03:10:00,97.116,97.153,97.093,97.139,1434399989.0
2007-03-20 03:15:00,97.13,97.162,97.089,97.094,942599994.0
2007-03-20 03:20:00,97.103,97.116,97.026,97.051,1425099998.0
2007-03-20 03:25:00,97.075,97.106,97.048,97.06,1388799998.0
2007-03-20 03:30:00,97.078,97.094,97.03,97.035,1291099982.0
2007-03-20 03:35:00,97.03,97.088,97.028,97.088,1243900001.0
2007-03-20 03:40:00,97.051,97.14,97.051,97.14,1321500006.0
2007-03-20 03:45:00,97.131,97.141,97.089,97.132,1101599997.0
2007-03-20 03:50:00,97.125,97.13,97.046,97.057,880199997.0
2007-03-20 03:55:00,97.053,97.115,97.053,97.105,808499997.0
2007-03-20 04:00:00,97.074,97.095,97.038,97.064,1068199995.0
2007-03-20 04:05:00,97.074,97.077,97.029,97.029,904699999.0
2007-03-20 04:10:00,97.045,97.082,97.027,97.07,991699998.0
2007-03-20 04:15:00,97.071,97.079,97.046,97.048,963599995.0
2007-03-20 04:20:00,97.043,97.058,97.021,97.036,1173199990.0
2007-03-20 04:25:00,97.045,97.075,97.014,97.054,1023999999.0
2007-03-20 04:30:00,97.049,97.086,97.037,97.058,1174299990.0
2007-03-20 04:35:00,97.078,97.105,97.052,97.072,1069599995.0
2007-03-20 04:40:00,97.062,97.081,97.015,97.035,1049200001.0
2007-03-20 04:45:00,97.021,97.035,96.918,96.944,1126799994.0
2007-03-20 04:50:00,96.966,96.993,96.942,96.965,1402699983.0
2007-03-20 04:55:00,96.964,96.985,96.936,96.97,696599998.0
2007-03-20 05:00:00,96.975,96.985,96.893,96.956,1056799998.0
2007-03-20 05:05:00,96.973,96.998,96.947,96.964,933999991.0
2007-03-20 05:10:00,96.963,97.036,96.963,97.011,1146399991.0
2007-03-20 05:15:00,97.008,97.08,97.003,97.055,1155200005.0
2007-03-20 05:20:00,97.058,97.058,97.002,97.025,946799999.0
2007-03-20 05:25:00,97.013,97.062,97.003,97.017,530699997.0
2007-03-20 05:30:00,97.027,97.044,96.994,97.03,836099990.0
2007-03-20 05:35:00,97.036,97.068,97.014,97.042,800399992.0
2007-03-20 05:40:00,97.053,97.063,96.974,96.987,1051299990.0
2007-03-20 05:45:00,96.992,97.019,96.933,96.993,1027499998.0
2007-03-20 05:50:00,96.991,97.016,96.97,97.016,885300005.0
2007-03-20 05:55:00,97.012,97.024,96.971,96.986,987100001.0
2007-03-20 06:00:00,97.003,97.037,96.966,97.024,1156500001.0
2007-03-20 06:05:00,97.02,97.026,96.982,97.01,1315499991.0
2007-03-20 06:10:00,97.009,97.026,96.982,97.005,981800001.0
2007-03-20 06:15:00,96.989,97.034,96.987,97.004,920899996.0
2007-03-20 06:20:00,96.997,97.034,96.989,97.006,620999991.0
2007-03-20 06:25:00,96.964,97.048,96.964,97.038,814799991.0
2007-03-20 06:30:00,97.038,97.061,96.997,97.009,933600003.0
2007-03-20 06:35:00,97.019,97.03,96.969,96.991,964000001.0
2007-03-20 06:40:00,96.995,97.015,96.965,96.995,1360000013.0
2007-03-20 06:45:00,96.964,97.012,96.964,96.971,864899999.0
2007-03-20 06:50:00,97.003,97.033,96.988,97.019,999399999.0
2007-03-20 06:55:00,97.02,97.048,97.008,97.033,1082999995.0
2007-03-20 07:00:00,97.032,97.034,97.0,97.022,838399999.0
2007-03-20 07:05:00,97.002,97.03,96.995,97.03,935599993.0
2007-03-20 07:10:00,97.014,97.061,97.008,97.029,973800003.0
2007-03-20 07:15:00,97.049,97.081,97.03,97.042,1167699984.0
2007-03-20 07:20:00,97.028,97.059,97.019,97.059,1100600004.0
2007-03-20 07:25:00,97.043,97.078,97.03,97.051,1170999984.0
2007-03-20 07:30:00,97.064,97.105,97.012,97.081,918299993.0
2007-03-20 07:35:00,97.107,97.123,97.059,97.088,1098299997.0
2007-03-20 07:40:00,97.084,97.122,97.062,97.102,1249900005.0
2007-03-20 07:45:00,97.101,97.13,97.08,97.102,1070600006.0
2007-03-20 07:50:00,97.1,97.124,97.082,97.109,1244400003.0
2007-03-20 07:55:00,97.103,97.12,97.066,97.08,998799996.0
2007-03-20 08:00:00,97.078,97.105,97.057,97.1,1251100001.0
2007-03-20 08:05:00,97.084,97.117,97.072,97.101,917999992.0
2007-03-20 08:10:00,97.08,97.095,97.035,97.049,1217300004.0
2007-03-20 08:15:00,97.071,97.121,97.056,97.118,1476399991.0
2007-03-20 08:20:00,97.127,97.127,97.072,97.075,925799993.0
2007-03-20 08:25:00,97.074,97.122,97.063,97.104,1182100001.0
2007-03-20 08:30:00,97.096,97.117,97.025,97.029,897500002.0
2007-03-20 08:35:00,97.038,97.067,97.006,97.043,1436900001.0
2007-03-20 08:40:00,97.052,97.065,96.952,96.967,991000005.0
2007-03-20 08:45:00,96.978,97.045,96.964,97.045,1228899993.0
2007-03-20 08:50:00,97.034,97.047,96.965,97.005,1110199996.0
2007-03-20 08:55:00,96.972,97.012,96.967,96.986,1280800006.0
2007-03-20 09:00:00,97.004,97.007,96.964,96.967,1087999987.0
2007-03-20 09:05:00,96.969,97.008,96.932,97.006,1297999986.0
2007-03-20 09:10:00,96.995,97.031,96.987,97.016,1061600000.0
2007-03-20 09:15:00,97.016,97.036,96.982,97.029,952200001.0
2007-03-20 09:20:00,97.013,97.026,96.973,96.985,1221299992.0
2007-03-20 09:25:00,96.981,97.002,96.903,96.963,1058500005.0
2007-03-20 09:30:00,96.975,97.02,96.949,97.002,1142600004.0
2007-03-20 09:35:00,97.018,97.062,97.0,97.037,1226100007.0
2007-03-20 09:40:00,97.039,97.048,96.988,96.989,1043799996.0
2007-03-20 09:45:00,97.026,97.044,96.991,97.016,967999992.0
2007-03-20 09:50:00,97.002,97.059,96.996,97.04,941699996.0
2007-03-20 09:55:00,97.056,97.105,97.056,97.083,944799996.0
2007-03-20 10:00:00,97.078,97.095,97.015,97.015,1165000003.0
2007-03-20 10:05:00,97.023,97.139,97.015,97.115,1043499997.0
2007-03-20 10:10:00,97.103,97.172,97.101,97.101,1186499996.0
2007-03-20 10:15:00,97.114,97.142,97.088,97.121,1218199995.0
2007-03-20 10:20:00,97.131,97.131,97.082,97.118,1461000003.0
2007-03-20 10:25:00,97.117,97.117,97.083,97.086,1086399992.0
2007-03-20 10:30:00,97.105,97.157,97.081,97.102,1127899997.0
2007-03-20 10:35:00,97.12,97.145,97.09,97.13,1239699993.0
2007-03-20 10:40:00,97.127,97.185,97.108,97.163,1074799997.0
2007-03-20 10:45:00,97.176,97.193,97.135,97.162,1077000003.0
2007-03-20 10:50:00,97.165,97.173,97.089,97.121,1377999998.0
2007-03-20 10:55:00,97.136,97.171,97.119,97.145,1172699987.0
2007-03-20 11:00:00,97.167,97.176,97.135,97.168,1113999997.0
2007-03-20 11:05:00,97.148,97.177,97.129,97.155,1203900000.0
2007-03-20 11:10:00,97.16,97.185,97.134,97.176,1584900009.0
2007-03-20 11:15:00,97.17,97.187,97.102,97.112,1058199998.0
2007-03-20 11:20:00,97.088,97.129,97.084,97.124,1216099999.0
2007-03-20 11:25:00,97.116,97.156,97.076,97.153,1309700008.0
2007-03-20 11:30:00,97.152,97.191,97.094,97.184,1313900000.0
2007-03-20 11:35:00,97.156,97.201,97.156,97.177,1182899986.0
2007-03-20 11:40:00,97.162,97.175,97.109,97.126,1476399988.0
2007-03-20 11:45:00,97.12,97.149,97.106,97.132,1322199993.0
2007-03-20 11:50:00,97.136,97.151,97.1,97.119,1279799992.0
2007-03-20 11:55:00,97.118,97.152,97.109,97.118,1109900008.0
2007-03-20 12:00:00,97.115,97.14,97.018,97.064,994500004.0
2007-03-20 12:05:00,97.039,97.055,96.97,96.982,1264100003.0
2007-03-20 12:10:00,96.956,96.976,96.909,96.962,1194499997.0
2007-03-20 12:15:00,96.966,96.974,96.915,96.932,1204899998.0
2007-03-20 12:20:00,96.932,96.949,96.889,96.904,1322200007.0
2007-03-20 12:25:00,96.897,96.937,96.875,96.889,1146299999.0
2007-03-20 12:30:00,96.887,96.922,96.846,96.846,1006699992.0
2007-03-20 12:35:00,96.865,96.925,96.865,96.925,1116700003.0
2007-03-20 12:40:00,96.922,96.923,96.882,96.899,1177299990.0
2007-03-20 12:45:00,96.868,96.906,96.864,96.901,1152199999.0
2007-03-20 12:50:00,96.906,96.918,96.854,96.901,1241499996.0
2007-03-20 12:55:00,96.864,96.947,96.864,96.932,1166199992.0
2007-03-20 13:00:00,96.948,97.014,96.925,96.96,1474300000.0
2007-03-20 13:05:00,96.937,96.994,96.928,96.986,954900004.0
2007-03-20 13:10:00,96.982,97.029,96.951,97.0,1141599999.0
2007-03-20 13:15:00,97.004,97.042,96.964,97.027,1049099998.0
2007-03-20 13:20:00,97.023,97.055,97.017,97.055,956200002.0
2007-03-20 13:25:00,97.043,97.092,97.024,97.065,1115600003.0
2007-03-20 13:30:00,97.086,97.086,97.001,97.026,979799991.0
2007-03-20 13:35:00,97.026,97.058,97.003,97.047,803800001.0
2007-03-20 13:40:00,97.054,97.057,97.007,97.007,1069799993.0
2007-03-20 13:45:00,97.009,97.063,96.987,97.056,1091400000.0
2007-03-20 13:50:00,97.053,97.057,96.995,97.024,1601699999.0
2007-03-20 13:55:00,97.038,97.038,96.973,96.981,848499999.0
2007-03-20 14:00:00,96.991,97.018,96.964,96.987,1389300004.0
2007-03-20 14:05:00,96.988,97.042,96.988,97.042,1110199992.0
2007-03-20 14:10:00,97.035,97.056,96.976,96.996,1157600002.0
2007-03-20 14:15:00,97.009,97.027,96.975,96.975,939600005.0
2007-03-20 14:20:00,97.005,97.019,96.96,96.993,1310100000.0
2007-03-20 14:25:00,97.007,97.011,96.963,96.996,1482700000.0
2007-03-20 14:30:00,97.005,97.024,96.951,96.952,980799996.0
2007-03-20 14:35:00,96.972,97.041,96.95,96.992,1214199992.0
2007-03-20 14:40:00,96.989,97.045,96.986,97.038,1346499990.0
2007-03-20 14:45:00,97.003,97.036,96.913,96.913,1229199992.0
2007-03-20 14:50:00,96.939,96.939,96.874,96.902,1251799994.0
2007-03-20 14:55:00,96.919,96.931,96.816,96.903,1135199993.0
2007-03-20 15:00:00,96.902,96.931,96.839,96.911,930699998.0
2007-03-20 15:05:00,96.882,96.92,96.824,96.905,1083500004.0
2007-03-20 15:10:00,96.897,96.897,96.823,96.824,1166099992.0
2007-03-20 15:15:00,96.811,96.844,96.739,96.789,1409300005.0
2007-03-20 15:20:00,96.765,96.786,96.579,96.584,990599996.0
2007-03-20 15:25:00,96.584,96.678,96.554,96.676,1076799994.0
2007-03-20 15:30:00,96.687,96.692,96.588,96.654,1270699995.0
2007-03-20 15:35:00,96.675,96.721,96.654,96.7,1089199993.0
2007-03-20 15:40:00,96.698,96.737,96.656,96.725,1111699993.0
2007-03-20 15:45:00,96.717,96.743,96.671,96.685,879699995.0
2007-03-20 15:50:00,96.692,96.759,96.692,96.74,1330299994.0
2007-03-20 15:55:00,96.743,96.743,96.65,96.67,1302799986.0
2007-03-20 16:00:00,96.685,96.744,96.665,96.687,1202099993.0
2007-03-20 16:05:00,96.7,96.738,96.694,96.72,818899997.0
2007-03-20 16:10:00,96.722,96.773,96.688,96.717,1070199994.0
2007-03-20 16:15:00,96.72,96.725,96.661,96.693,1239699995.0
2007-03-20 16:20:00,96.687,96.734,96.681,96.71,1211299990.0
2007-03-20 16:25:00,96.724,96.729,96.649,96.672,1112499999.0
2007-03-20 16:30:00,96.701,96.723,96.648,96.653,1022500003.0
2007-03-20 16:35:00,96.683,96.715,96.653,96.68,1492800000.0
2007-03-20 16:40:00,96.655,96.692,96.621,96.625,1249899999.0
2007-03-20 16:45:00,96.608,96.692,96.608,96.627,1351400009.0
2007-03-20 16:50:00,96.607,96.647,96.572,96.584,1230699997.0
2007-03-20 16:55:00,96.577,96.612,96.572,96.58,1160600000.0
2007-03-20 17:00:00,96.573,96.632,96.555,96.627,1085000005.0
2007-03-20 17:05:00,96.613,96.621,96.564,96.597,1213800002.0
2007-03-20 17:10:00,96.584,96.616,96.552,96.587,1037200006.0
2007-03-20 17:15:00,96.56,96.609,96.547,96.578,1451499993.0
2007-03-20 17:20:00,96.581,96.598,96.51,96.582,1126100000.0
2007-03-20 17:25:00,96.583,96.613,96.566,96.593,1019999998.0
2007-03-20 17:30:00,96.597,96.624,96.569,96.59,1400299999.0
2007-03-20 17:35:00,96.604,96.613,96.576,96.594,1055000004.0
2007-03-20 17:40:00,96.603,96.617,96.571,96.603,1485999996.0
2007-03-20 17:45:00,96.603,96.634,96.578,96.616,1152099993.0
2007-03-20 17:50:00,96.637,96.704,96.618,96.685,1222899997.0
2007-03-20 17:55:00,96.663,96.69,96.604,96.626,1247500003.0
2007-03-20 18:00:00,96.644,96.73,96.634,96.73,7863800017.0
2007-03-20 18:05:00,96.72,96.73,96.63,96.652,9634500020.0
2007-03-20 18:10:00,96.648,96.72,96.615,96.72,6735699983.0
2007-03-20 18:15:00,96.73,96.73,96.65,96.683,6252499991.0
2007-03-20 18:20:00,96.675,96.706,96.64,96.65,9403999955.0
2007-03-20 18:25:00,96.66,96.678,96.623,96.659,7142599973.0
2007-03-20 18:30:00,96.66,96.677,96.609,96.624,7713399986.0
2007-03-20 18:35:00,96.611,96.672,96.595,96.657,5675799978.0
2007-03-20 18:40:00,96.658,96.663,96.605,96.647,5521599978.0
2007-03-20 18:45:00,96.632,96.664,96.623,96.644,3143199999.0
2007-03-20 18:50:00,96.618,96.695,96.618,96.67,6323699981.0
2007-03-20 18:55:00,96.666,96.706,96.658,96.686,5080699992.0
2007-03-20 19:00:00,96.69,96.718,96.671,96.707,2598699984.0
2007-03-20 19:05:00,96.697,96.729,96.674,96.705,5711999973.0
2007-03-20 19:10:00,96.715,96.719,96.663,96.7,1687000006.0
2007-03-20 19:15:00,96.698,96.729,96.67,96.705,3983599997.0
2007-03-20 19:20:00,96.71,96.71,96.66,96.695,4569299987.0
2007-03-20 19:25:00,96.687,96.687,96.608,96.637,5420999980.0
2007-03-20 19:30:00,96.633,96.653,96.608,96.627,4783200009.0
2007-03-20 19:35:00,96.641,96.67,96.599,96.642,3266999992.0
2007-03-20 19:40:00,96.647,96.675,96.621,96.644,4298199992.0
2007-03-20 19:45:00,96.642,96.651,96.598,96.626,3273699985.0
2007-03-20 19:50:00,96.618,96.624,96.558,96.585,3016199989.0
2007-03-20 19:55:00,96.583,96.599,96.528,96.545,3176299998.0
2007-03-20 20:00:00,96.55,96.618,96.538,96.612,2484299989.0
2007-03-20 20:05:00,96.603,96.632,96.575,96.617,2934200006.0
2007-03-20 20:10:00,96.627,96.652,96.598,96.632,4903799996.0
2007-03-20 20:15:00,96.628,96.658,96.587,96.595,4739999999.0
2007-03-20 20:20:00,96.612,96.626,96.57,96.618,4451799982.0
2007-03-20 20:25:00,96.606,96.76,96.569,96.598,6261999984.0
2007-03-20 20:30:00,96.76,96.77,96.589,96.627,4152499976.0
2007-03-20 20:35:00,96.635,96.667,96.614,96.658,4591999980.0
2007-03-20 20:40:00,96.65,96.67,96.599,96.635,5196699974.0
2007-03-20 20:45:00,96.635,96.677,96.605,96.666,5006999979.0
2007-03-20 20:50:00,96.67,96.694,96.631,96.669,4607599997.0
2007-03-20 20:55:00,96.666,96.77,96.636,96.697,7589899954.0
2007-03-20 21:00:00,96.76,96.76,96.677,96.703,3288299969.0
2007-03-20 21:05:00,96.693,96.755,96.693,96.72,2473700009.0
2007-03-20 21:10:00,96.743,96.799,96.726,96.778,3653099990.0
2007-03-20 21:15:00,96.788,96.821,96.765,96.815,4561699983.0
2007-03-20 21:20:00,96.815,96.816,96.762,96.775,6881499998.0
2007-03-20 21:25:00,96.772,96.774,96.724,96.728,3140799991.0
2007-03-20 21:30:00,96.737,96.782,96.729,96.76,2675599986.0
2007-03-20 21:35:00,96.767,96.767,96.716,96.742,1578899992.0
2007-03-20 21:40:00,96.739,96.743,96.687,96.725,3362399998.0
2007-03-20 21:45:00,96.717,96.779,96.7,96.75,3067599982.0
2007-03-20 21:50:00,96.772,96.78,96.729,96.775,1790099995.0
2007-03-20 21:55:00,96.772,96.773,96.713,96.752,1640999996.0
2007-03-20 22:00:00,96.742,96.766,96.722,96.728,3864699996.0
2007-03-20 22:05:00,96.749,96.762,96.721,96.75,987399996.0
2007-03-20 22:10:00,96.735,96.765,96.715,96.736,1828599993.0
2007-03-20 22:15:00,96.732,96.748,96.689,96.722,1631500002.0
2007-03-20 22:20:00,96.722,96.74,96.695,96.705,1425199994.0
2007-03-20 22:25:00,96.713,96.745,96.699,96.699,1814699995.0
2007-03-20 22:30:00,96.724,96.75,96.716,96.741,1918799999.0
2007-03-20 22:35:00,96.751,96.77,96.71,96.727,1448799995.0
2007-03-20 22:40:00,96.744,96.771,96.709,96.74,2168899992.0
2007-03-20 22:45:00,96.743,96.768,96.714,96.734,2185099993.0
2007-03-20 22:50:00,96.745,96.764,96.717,96.737,1801799998.0
2007-03-20 22:55:00,96.757,96.773,96.684,96.689,1393900005.0
2007-03-20 23:00:00,96.752,96.765,96.708,96.723,978199993.0
2007-03-20 23:05:00,96.727,96.755,96.701,96.74,1049799999.0
2007-03-20 23:10:00,96.743,96.76,96.712,96.727,1063899998.0
2007-03-20 23:15:00,96.715,96.75,96.704,96.74,1122299988.0
2007-03-20 23:20:00,96.697,96.752,96.681,96.725,947999995.0
2007-03-20 23:25:00,96.733,96.75,96.705,96.723,783000000.0
2007-03-20 23:30:00,96.726,96.754,96.708,96.73,1104599997.0
2007-03-20 23:35:00,96.718,96.75,96.691,96.72,935699999.0
2007-03-20 23:40:00,96.716,96.751,96.703,96.736,1343700006.0
2007-03-20 23:45:00,96.7,96.764,96.695,96.755,658600002.0
2007-03-20 23:50:00,96.75,96.768,96.725,96.735,1067300003.0
2007-03-20 23:55:00,96.723,96.761,96.717,96.76,818799998.0
2007-03-21 00:00:00,96.741,96.759,96.709,96.752,1049499996.0
2007-03-21 00:05:00,96.758,96.758,96.698,96.725,1004400003.0
2007-03-21 00:10:00,96.723,96.752,96.715,96.732,1051800000.0
2007-03-21 00:15:00,96.726,96.748,96.688,96.703,1021499990.0
2007-03-21 00:20:00,96.7,96.76,96.689,96.75,1083699998.0
2007-03-21 00:25:00,96.76,96.77,96.734,96.76,861400000.0
2007-03-21 00:30:00,96.755,96.789,96.735,96.735,1083800007.0
2007-03-21 00:35:00,96.767,96.774,96.733,96.748,880599994.0
2007-03-21 00:40:00,96.767,96.78,96.729,96.77,889399996.0
2007-03-21 00:45:00,96.765,96.787,96.738,96.786,1358499998.0
2007-03-21 00:50:00,96.775,96.787,96.709,96.712,807799994.0
2007-03-21 00:55:00,96.719,96.747,96.707,96.721,1315799982.0
2007-03-21 01:00:00,96.699,96.734,96.681,96.698,1041999991.0
2007-03-21 01:05:00,96.691,96.72,96.686,96.71,664699992.0
2007-03-21 01:10:00,96.713,96.75,96.705,96.723,1037100003.0
2007-03-21 01:15:00,96.75,96.769,96.725,96.75,1271499997.0
2007-03-21 01:20:00,96.746,96.774,96.724,96.724,1180399995.0
2007-03-21 01:25:00,96.723,96.754,96.709,96.734,1035599997.0
2007-03-21 01:30:00,96.762,96.778,96.72,96.759,1191999993.0
2007-03-21 01:35:00,96.753,96.818,96.753,96.784,999700008.0
2007-03-21 01:40:00,96.79,96.812,96.731,96.768,991299996.0
2007-03-21 01:45:00,96.764,96.78,96.739,96.775,1014200001.0
2007-03-21 01:50:00,96.742,96.773,96.726,96.743,1328299993.0
2007-03-21 01:55:00,96.747,96.752,96.688,96.724,1505100007.0
2007-03-21 02:00:00,96.727,96.727,96.639,96.671,1007599995.0
2007-03-21 02:05:00,96.667,96.723,96.667,96.697,1112900003.0
2007-03-21 02:10:00,96.712,96.715,96.674,96.705,987999991.0
2007-03-21 02:15:00,96.695,96.73,96.686,96.717,1419299996.0
2007-03-21 02:20:00,96.7,96.747,96.7,96.717,879599996.0
2007-03-21 02:25:00,96.722,96.761,96.7,96.757,1244399996.0
2007-03-21 02:30:00,96.744,96.779,96.725,96.757,949399993.0
2007-03-21 02:35:00,96.734,96.771,96.734,96.77,855600003.0
2007-03-21 02:40:00,96.745,96.765,96.714,96.735,1056499991.0
2007-03-21 02:45:00,96.722,96.766,96.713,96.73,784399991.0
2007-03-21 02:50:00,96.743,96.755,96.713,96.755,1074099999.0
2007-03-21 02:55:00,96.757,96.77,96.725,96.756,1203199990.0
2007-03-21 03:00:00,96.755,96.76,96.722,96.722,1080900001.0
2007-03-21 03:05:00,96.731,96.745,96.685,96.711,857400004.0
2007-03-21 03:10:00,96.7,96.729,96.696,96.714,1050599997.0
2007-03-21 03:15:00,96.696,96.741,96.677,96.735,810799992.0
2007-03-21 03:20:00,96.723,96.749,96.711,96.74,1273100004.0
2007-03-21 03:25:00,96.731,96.746,96.711,96.738,1306000002.0
2007-03-21 03:30:00,96.722,96.753,96.712,96.723,1353099990.0
2007-03-21 03:35:00,96.688,96.746,96.688,96.735,1178000002.0
2007-03-21 03:40:00,96.709,96.75,96.686,96.75,1098000005.0
2007-03-21 03:45:00,96.724,96.755,96.72,96.753,1081099995.0
2007-03-21 03:50:00,96.728,96.772,96.728,96.75,1180300000.0
2007-03-21 03:55:00,96.772,96.772,96.727,96.743,796799991.0
2007-03-21 04:00:00,96.715,96.751,96.704,96.731,990399992.0
2007-03-21 04:05:00,96.712,96.752,96.693,96.719,1108099999.0
2007-03-21 04:10:00,96.723,96.747,96.679,96.682,1036200007.0
2007-03-21 04:15:00,96.697,96.712,96.679,96.693,1056199996.0
2007-03-21 04:20:00,96.674,96.731,96.674,96.677,830200000.0
2007-03-21 04:25:00,96.696,96.7,96.651,96.682,903499992.0
2007-03-21 04:30:00,96.682,96.71,96.674,96.694,1281599988.0
2007-03-21 04:35:00,96.704,96.724,96.679,96.699,780600007.0
2007-03-21 04:40:00,96.711,96.713,96.664,96.664,996199995.0
2007-03-21 04:45:00,96.688,96.71,96.665,96.685,515699999.0
2007-03-21 04:50:00,96.68,96.722,96.669,96.713,941999996.0
2007-03-21 04:55:00,96.702,96.725,96.691,96.709,525000003.0
2007-03-21 05:00:00,96.7,96.726,96.668,96.715,967899996.0
2007-03-21 05:05:00,96.69,96.74,96.69,96.716,786999994.0
2007-03-21 05:10:00,96.71,96.745,96.69,96.732,1109900001.0
2007-03-21 05:15:00,96.698,96.73,96.696,96.705,917299996.0
2007-03-21 05:20:00,96.73,96.734,96.686,96.708,740200002.0
2007-03-21 05:25:00,96.704,96.732,96.692,96.723,833299996.0
2007-03-21 05:30:00,96.722,96.725,96.684,96.694,1286099995.0
2007-03-21 05:35:00,96.726,96.733,96.689,96.715,930700005.0
2007-03-21 05:40:00,96.689,96.722,96.682,96.688,789699998.0
2007-03-21 05:45:00,96.7,96.712,96.621,96.666,631899996.0
2007-03-21 05:50:00,96.677,96.713,96.661,96.705,1087799997.0
2007-03-21 05:55:00,96.667,96.72,96.667,96.694,755000003.0
2007-03-21 06:00:00,96.709,96.754,96.69,96.74,876699995.0
2007-03-21 06:05:00,96.736,96.748,96.705,96.739,1240600004.0
2007-03-21 06:10:00,96.704,96.745,96.704,96.723,794400003.0
2007-03-21 06:15:00,96.708,96.743,96.688,96.716,899799992.0
2007-03-21 06:20:00,96.725,96.741,96.701,96.713,875299996.0
2007-03-21 06:25:00,96.723,96.74,96.688,96.701,854699990.0
2007-03-21 06:30:00,96.73,96.739,96.701,96.716,1081399999.0
2007-03-21 06:35:00,96.72,96.757,96.707,96.738,744399994.0
2007-03-21 06:40:00,96.74,96.773,96.732,96.738,786600000.0
2007-03-21 06:45:00,96.726,96.771,96.714,96.757,1264300005.0
2007-03-21 06:50:00,96.755,96.765,96.724,96.75,787500000.0
2007-03-21 06:55:00,96.74,96.774,96.729,96.768,1025200002.0
2007-03-21 07:00:00,96.762,96.77,96.728,96.758,1046799993.0
2007-03-21 07:05:00,96.766,96.767,96.718,96.74,1066500001.0
2007-03-21 07:10:00,96.743,96.762,96.683,96.731,1304299993.0
2007-03-21 07:15:00,96.735,96.749,96.704,96.743,858200004.0
2007-03-21 07:20:00,96.73,96.751,96.694,96.727,896099994.0
2007-03-21 07:25:00,96.732,96.75,96.716,96.74,1114399991.0
2007-03-21 07:30:00,96.744,96.756,96.701,96.722,826199997.0
2007-03-21 07:35:00,96.721,96.75,96.698,96.72,1267399994.0
2007-03-21 07:40:00,96.735,96.748,96.711,96.734,969199996.0
2007-03-21 07:45:00,96.704,96.741,96.701,96.72,1098199996.0
2007-03-21 07:50:00,96.731,96.744,96.697,96.715,1018899996.0
2007-03-21 07:55:00,96.721,96.738,96.704,96.732,1029300000.0
2007-03-21 08:00:00,96.717,96.736,96.691,96.717,991400003.0
2007-03-21 08:05:00,96.695,96.726,96.683,96.722,982799998.0
2007-03-21 08:10:00,96.7,96.723,96.679,96.691,984099998.0
2007-03-21 08:15:00,96.718,96.725,96.674,96.702,908599996.0
2007-03-21 08:20:00,96.714,96.748,96.694,96.726,1288099997.0
2007-03-21 08:25:00,96.714,96.741,96.698,96.708,1093299987.0
2007-03-21 08:30:00,96.716,96.733,96.693,96.725,727899998.0
2007-03-21 08:35:00,96.725,96.75,96.694,96.736,1161100000.0
2007-03-21 08:40:00,96.754,96.784,96.72,96.763,1288399999.0
2007-03-21 08:45:00,96.769,96.775,96.74,96.762,962699991.0
2007-03-21 08:50:00,96.725,96.767,96.703,96.745,1198200002.0
2007-03-21 08:55:00,96.736,96.784,96.736,96.759,1145599993.0
2007-03-21 09:00:00,96.765,96.834,96.753,96.799,1339000000.0
2007-03-21 09:05:00,96.823,96.824,96.741,96.793,1065900006.0
2007-03-21 09:10:00,96.798,96.849,96.767,96.82,1057299991.0
2007-03-21 09:15:00,96.822,96.862,96.816,96.849,1422999984.0
2007-03-21 09:20:00,96.828,96.885,96.812,96.853,1296599997.0
2007-03-21 09:25:00,96.856,96.907,96.856,96.896,1149499992.0
2007-03-21 09:30:00,96.914,96.956,96.898,96.898,1412699990.0
2007-03-21 09:35:00,96.885,96.907,96.813,96.824,1288700005.0
2007-03-21 09:40:00,96.836,96.879,96.816,96.831,1345099992.0
2007-03-21 09:45:00,96.843,96.863,96.823,96.833,1297299998.0
2007-03-21 09:50:00,96.838,96.882,96.828,96.861,995900000.0
2007-03-21 09:55:00,96.856,96.862,96.806,96.816,1413299998.0
2007-03-21 10:00:00,96.827,96.865,96.816,96.845,1009099996.0
2007-03-21 10:05:00,96.861,96.883,96.832,96.862,964599994.0
2007-03-21 10:10:00,96.865,96.881,96.821,96.88,1022599991.0
2007-03-21 10:15:00,96.877,96.98,96.857,96.921,989399998.0
2007-03-21 10:20:00,96.923,96.955,96.905,96.931,1498600004.0
2007-03-21 10:25:00,96.931,96.977,96.898,96.932,896799990.0
2007-03-21 10:30:00,96.931,96.964,96.91,96.953,797199995.0
2007-03-21 10:35:00,96.946,96.978,96.932,96.956,1140900002.0
2007-03-21 10:40:00,96.951,96.975,96.925,96.947,1289099992.0
2007-03-21 10:45:00,96.942,96.955,96.918,96.944,1110499988.0
2007-03-21 10:50:00,96.95,97.003,96.919,96.988,976399997.0
2007-03-21 10:55:00,96.996,97.025,96.963,96.963,1328399990.0
2007-03-21 11:00:00,96.972,96.992,96.917,96.933,851900000.0
2007-03-21 11:05:00,96.93,96.951,96.905,96.925,1156100001.0
2007-03-21 11:10:00,96.926,96.967,96.9,96.955,1087799990.0
2007-03-21 11:15:00,96.954,96.974,96.94,96.952,1126399988.0
2007-03-21 11:20:00,96.958,96.971,96.921,96.955,1153100003.0
2007-03-21 11:25:00,96.939,96.965,96.918,96.941,1186600000.0
2007-03-21 11:30:00,96.92,96.938,96.897,96.921,1574499999.0
2007-03-21 11:35:00,96.907,96.926,96.871,96.901,1149300000.0
2007-03-21 11:40:00,96.912,96.93,96.879,96.905,1245299994.0
2007-03-21 11:45:00,96.917,96.922,96.86,96.88,1168899999.0
2007-03-21 11:50:00,96.883,96.949,96.875,96.918,1400699999.0
2007-03-21 11:55:00,96.933,96.964,96.893,96.934,1036000000.0
2007-03-21 12:00:00,96.96,96.999,96.93,96.977,1224999998.0
2007-03-21 12:05:00,96.975,97.011,96.96,96.965,1273099993.0
2007-03-21 12:10:00,96.955,97.0,96.947,96.988,1380300002.0
2007-03-21 12:15:00,97.001,97.035,96.985,97.02,1064699998.0
2007-03-21 12:20:00,97.014,97.057,96.97,96.981,1063500000.0
2007-03-21 12:25:00,96.984,97.005,96.953,96.99,1288099995.0
2007-03-21 12:30:00,96.985,97.034,96.978,97.02,1129200001.0
2007-03-21 12:35:00,97.005,97.054,96.998,97.026,999900008.0
2007-03-21 12:40:00,97.035,97.076,97.012,97.029,1175500005.0
2007-03-21 12:45:00,97.03,97.048,96.997,97.031,1149500001.0
2007-03-21 12:50:00,97.038,97.05,96.96,97.011,1253699988.0
2007-03-21 12:55:00,96.978,97.036,96.963,96.99,800200000.0
2007-03-21 13:00:00,96.982,97.001,96.938,96.958,1277500000.0
2007-03-21 13:05:00,96.937,96.974,96.92,96.938,1214999994.0
2007-03-21 13:10:00,96.94,96.959,96.921,96.948,1173900000.0
2007-03-21 13:15:00,96.948,96.973,96.901,96.946,999399997.0
2007-03-21 13:20:00,96.943,96.96,96.907,96.909,1204300000.0
2007-03-21 13:25:00,96.935,96.938,96.881,96.912,1151099992.0
2007-03-21 13:30:00,96.918,96.935,96.888,96.91,934500001.0
2007-03-21 13:35:00,96.926,96.945,96.903,96.924,1206499994.0
2007-03-21 13:40:00,96.921,96.945,96.907,96.908,1129499997.0
2007-03-21 13:45:00,96.926,96.933,96.833,96.85,1157999993.0
2007-03-21 13:50:00,96.852,96.862,96.801,96.848,1456999987.0
2007-03-21 13:55:00,96.86,96.902,96.836,96.897,1053899998.0
2007-03-21 14:00:00,96.889,96.977,96.874,96.957,1153099988.0
2007-03-21 14:05:00,96.958,96.966,96.918,96.948,815499999.0
2007-03-21 14:10:00,96.951,96.993,96.94,96.981,991699997.0
2007-03-21 14:15:00,96.98,96.996,96.95,96.982,1371199991.0
2007-03-21 14:20:00,96.977,97.023,96.96,96.991,1168099996.0
2007-03-21 14:25:00,97.0,97.028,96.98,97.028,1168399992.0
2007-03-21 14:30:00,97.0,97.025,96.934,96.996,1154499997.0
2007-03-21 14:35:00,97.023,97.025,96.983,96.986,1111399996.0
2007-03-21 14:40:00,96.991,97.023,96.965,97.023,770999998.0
2007-03-21 14:45:00,97.011,97.093,96.995,97.056,1153100003.0
2007-03-21 14:50:00,97.052,97.074,96.999,97.023,1265000005.0
2007-03-21 14:55:00,97.023,97.027,96.894,96.937,1326800003.0
2007-03-21 15:00:00,96.961,96.978,96.937,96.961,818599996.0
2007-03-21 15:05:00,96.972,96.972,96.917,96.946,1214100004.0
2007-03-21 15:10:00,96.94,96.975,96.903,96.951,912999999.0
2007-03-21 15:15:00,96.945,96.965,96.923,96.945,1180299999.0
2007-03-21 15:20:00,96.926,96.981,96.915,96.962,1146699991.0
2007-03-21 15:25:00,96.96,96.988,96.93,96.983,1291399995.0
2007-03-21 15:30:00,96.986,96.999,96.953,96.99,1236799994.0
2007-03-21 15:35:00,97.001,97.043,96.993,97.011,919100000.0
2007-03-21 15:40:00,96.998,97.036,96.992,97.033,1203600003.0
2007-03-21 15:45:00,97.011,97.037,96.975,96.989,1218500003.0
2007-03-21 15:50:00,96.978,96.993,96.924,96.954,1339199999.0
2007-03-21 15:55:00,96.959,96.996,96.934,96.957,1090900000.0
2007-03-21 16:00:00,96.962,96.978,96.941,96.972,1117099993.0
2007-03-21 16:05:00,96.971,97.01,96.954,96.99,1021999995.0
2007-03-21 16:10:00,96.991,97.012,96.948,96.984,1029599993.0
2007-03-21 16:15:00,96.999,97.035,96.968,97.016,1073199996.0
2007-03-21 16:20:00,97.017,97.031,96.973,97.017,1278700009.0
2007-03-21 16:25:00,97.009,97.026,96.956,96.961,1091799992.0
2007-03-21 16:30:00,96.991,96.995,96.922,96.963,1044499997.0
2007-03-21 16:35:00,96.968,96.995,96.956,96.995,1241299995.0
2007-03-21 16:40:00,97.005,97.034,96.98,96.998,1356699986.0
2007-03-21 16:45:00,97.015,97.039,96.984,97.003,1306999997.0
2007-03-21 16:50:00,97.002,97.03,96.978,96.986,1018399995.0
2007-03-21 16:55:00,97.005,97.022,96.969,97.013,1083699993.0
2007-03-21 17:00:00,97.009,97.03,96.972,97.022,889199996.0
2007-03-21 17:05:00,97.004,97.017,96.944,96.993,899199996.0
2007-03-21 17:10:00,96.978,97.006,96.964,96.995,1092499987.0
2007-03-21 17:15:00,96.976,96.994,96.929,96.943,1279799997.0
2007-03-21 17:20:00,96.941,96.976,96.934,96.971,713999996.0
2007-03-21 17:25:00,96.962,96.988,96.949,96.975,1081600009.0
2007-03-21 17:30:00,96.957,96.996,96.954,96.978,1191799991.0
2007-03-21 17:35:00,96.967,96.997,96.956,96.982,945699992.0
2007-03-21 17:40:00,96.977,96.993,96.952,96.99,1069799993.0
2007-03-21 17:45:00,96.985,96.985,96.926,96.929,1041300001.0
2007-03-21 17:50:00,96.941,96.968,96.878,96.9,1049200003.0
2007-03-21 17:55:00,96.91,96.951,96.9,96.94,1063199997.0
2007-03-21 18:00:00,96.94,96.95,96.88,96.89,6370999974.0
2007-03-21 18:05:00,96.88,96.934,96.868,96.912,8424899992.0
2007-03-21 18:10:00,96.918,96.921,96.818,96.92,6555999976.0
2007-03-21 18:15:00,96.91,96.92,96.852,96.9,6252699966.0
2007-03-21 18:20:00,96.859,96.94,96.828,96.92,8927799976.0
2007-03-21 18:25:00,96.91,96.93,96.788,96.806,8146599988.0
2007-03-21 18:30:00,96.822,96.93,96.799,96.83,8000499977.0
2007-03-21 18:35:00,96.83,96.876,96.811,96.844,5257399982.0
2007-03-21 18:40:00,96.869,96.905,96.831,96.831,4721399982.0
2007-03-21 18:45:00,96.84,96.882,96.839,96.875,2739999992.0
2007-03-21 18:50:00,96.87,96.898,96.837,96.852,5911199975.0
2007-03-21 18:55:00,96.851,96.886,96.824,96.838,4939499970.0
2007-03-21 19:00:00,96.858,96.886,96.839,96.868,1938400006.0
2007-03-21 19:05:00,96.869,96.902,96.858,96.875,5550399991.0
2007-03-21 19:10:00,96.89,96.912,96.873,96.908,1613599988.0
2007-03-21 19:15:00,96.903,96.922,96.86,96.893,4167299990.0
2007-03-21 19:20:00,96.888,96.942,96.876,96.91,4413099983.0
2007-03-21 19:25:00,96.905,96.928,96.869,96.889,5608299992.0
2007-03-21 19:30:00,96.895,96.936,96.879,96.913,4752899988.0
2007-03-21 19:35:00,96.903,96.928,96.866,96.87,3310899991.0
2007-03-21 19:40:00,96.881,96.9,96.828,96.849,4279299995.0
2007-03-21 19:45:00,96.852,96.88,96.829,96.88,3272899983.0
2007-03-21 19:50:00,96.847,96.899,96.844,96.887,2942299996.0
2007-03-21 19:55:00,96.872,96.913,96.87,96.902,3221399976.0
2007-03-21 20:00:00,96.895,96.938,96.893,96.938,2534199989.0
2007-03-21 20:05:00,96.93,96.945,96.894,96.94,2692899994.0
2007-03-21 20:10:00,96.948,96.975,96.907,96.925,5204499990.0
2007-03-21 20:15:00,96.916,97.001,96.759,96.975,4283200016.0
2007-03-21 20:20:00,96.972,96.999,96.764,96.786,4225799986.0
2007-03-21 20:25:00,96.8,97.18,96.795,97.18,6353899986.0
2007-03-21 20:30:00,97.17,97.18,96.971,97.087,6291199975.0
2007-03-21 20:35:00,97.107,97.143,97.039,97.073,4591700010.0
2007-03-21 20:40:00,97.069,97.12,97.032,97.076,5401799983.0
2007-03-21 20:45:00,97.089,97.175,97.074,97.104,5253599975.0
2007-03-21 20:50:00,97.103,97.108,97.048,97.077,3787299992.0
2007-03-21 20:55:00,97.065,97.2,97.04,97.14,6654299982.0
2007-03-21 21:00:00,97.2,97.21,97.063,97.145,2318499995.0
2007-03-21 21:05:00,97.149,97.196,97.1,97.175,2378899992.0
2007-03-21 21:10:00,97.171,97.193,97.129,97.175,3306999999.0
2007-03-21 21:15:00,97.152,97.166,97.076,97.128,5197700008.0
2007-03-21 21:20:00,97.113,97.136,97.06,97.122,6950499969.0
2007-03-21 21:25:00,97.103,97.168,97.103,97.134,3367899985.0
2007-03-21 21:30:00,97.154,97.173,97.115,97.133,2982099992.0
2007-03-21 21:35:00,97.13,97.153,97.103,97.139,1463799997.0
2007-03-21 21:40:00,97.141,97.196,97.136,97.172,3629499991.0
2007-03-21 21:45:00,97.179,97.208,97.144,97.186,3290099979.0
2007-03-21 21:50:00,97.193,97.232,97.18,97.215,1707200001.0
2007-03-21 21:55:00,97.217,97.232,97.174,97.188,1862999998.0
2007-03-21 22:00:00,97.176,97.221,97.157,97.18,3386099981.0
2007-03-21 22:05:00,97.172,97.202,97.161,97.191,1286099993.0
2007-03-21 22:10:00,97.186,97.194,97.141,97.172,1716300003.0
2007-03-21 22:15:00,97.187,97.234,97.172,97.22,1706899996.0
2007-03-21 22:20:00,97.233,97.25,97.171,97.19,1239299995.0
2007-03-21 22:25:00,97.183,97.203,97.153,97.186,2073199992.0
2007-03-21 22:30:00,97.184,97.243,97.177,97.222,1989699995.0
2007-03-21 22:35:00,97.216,97.239,97.182,97.198,1428600000.0
2007-03-21 22:40:00,97.187,97.22,97.142,97.17,1876499992.0
2007-03-21 22:45:00,97.173,97.187,97.129,97.16,1981799993.0
2007-03-21 22:50:00,97.164,97.193,97.127,97.164,1698000003.0
2007-03-21 22:55:00,97.173,97.173,97.066,97.104,1364199997.0
2007-03-21 23:00:00,97.132,97.138,97.081,97.103,798499995.0
2007-03-21 23:05:00,97.112,97.183,97.108,97.157,889399995.0
2007-03-21 23:10:00,97.169,97.217,97.155,97.175,1120899997.0
2007-03-21 23:15:00,97.18,97.188,97.14,97.156,962899992.0
2007-03-21 23:20:00,97.148,97.222,97.148,97.198,1035699998.0
2007-03-21 23:25:00,97.198,97.227,97.188,97.214,1092299997.0
2007-03-21 23:30:00,97.219,97.229,97.194,97.219,1123499990.0
2007-03-21 23:35:00,97.204,97.249,97.175,97.225,1128899995.0
2007-03-21 23:40:00,97.223,97.226,97.136,97.166,1357800002.0
2007-03-21 23:45:00,97.177,97.177,97.122,97.127,737500005.0
2007-03-21 23:50:00,97.126,97.19,97.126,97.18,1137099990.0
2007-03-21 23:55:00,97.173,97.203,97.153,97.165,692800002.0
2007-03-22 00:00:00,97.166,97.182,97.086,97.115,1170299998.0
2007-03-22 00:05:00,97.125,97.156,97.082,97.11,968299995.0
2007-03-22 00:10:00,97.105,97.135,97.081,97.096,1118699998.0
2007-03-22 00:15:00,97.098,97.101,97.062,97.08,948299998.0
2007-03-22 00:20:00,97.078,97.117,97.053,97.057,927300006.0
2007-03-22 00:25:00,97.07,97.119,97.058,97.111,1098200003.0
2007-03-22 00:30:00,97.12,97.124,97.054,97.054,1045800004.0
2007-03-22 00:35:00,97.087,97.1,97.032,97.065,1224900000.0
2007-03-22 00:40:00,97.057,97.093,97.042,97.063,1135199993.0
2007-03-22 00:45:00,97.072,97.095,97.057,97.082,1193899994.0
2007-03-22 00:50:00,97.087,97.094,97.036,97.065,1032499994.0
2007-03-22 00:55:00,97.061,97.092,97.058,97.073,1208999994.0
2007-03-22 01:00:00,97.06,97.087,97.039,97.054,847599998.0
2007-03-22 01:05:00,97.063,97.086,97.04,97.059,1386499992.0
2007-03-22 01:10:00,97.067,97.095,97.044,97.058,1015300008.0
2007-03-22 01:15:00,97.092,97.093,97.047,97.086,858299995.0
2007-03-22 01:20:00,97.08,97.107,97.061,97.096,976199995.0
2007-03-22 01:25:00,97.104,97.2,97.098,97.176,1040500008.0
2007-03-22 01:30:00,97.176,97.242,97.158,97.215,1397299994.0
2007-03-22 01:35:00,97.22,97.239,97.153,97.185,935599997.0
2007-03-22 01:40:00,97.183,97.185,97.135,97.143,1133499998.0
2007-03-22 01:45:00,97.155,97.191,97.138,97.167,1208299991.0
2007-03-22 01:50:00,97.144,97.206,97.127,97.154,1186500000.0
2007-03-22 01:55:00,97.145,97.187,97.093,97.106,1338799993.0
2007-03-22 02:00:00,97.101,97.143,97.08,97.097,1042099994.0
2007-03-22 02:05:00,97.1,97.162,97.098,97.154,1245900003.0
2007-03-22 02:10:00,97.151,97.151,97.092,97.135,1064899996.0
2007-03-22 02:15:00,97.145,97.18,97.126,97.145,919599998.0
2007-03-22 02:20:00,97.145,97.176,97.111,97.146,1256199987.0
2007-03-22 02:25:00,97.131,97.157,97.112,97.137,1262199997.0
2007-03-22 02:30:00,97.14,97.168,97.103,97.149,920399997.0
2007-03-22 02:35:00,97.152,97.168,97.12,97.128,949699995.0
2007-03-22 02:40:00,97.12,97.158,97.101,97.13,1316500004.0
2007-03-22 02:45:00,97.122,97.18,97.122,97.167,1056199995.0
2007-03-22 02:50:00,97.168,97.17,97.117,97.154,835199993.0
2007-03-22 02:55:00,97.182,97.22,97.166,97.182,1198700002.0
2007-03-22 03:00:00,97.179,97.2,97.159,97.165,1078499996.0
2007-03-22 03:05:00,97.185,97.188,97.135,97.162,1126499992.0
2007-03-22 03:10:00,97.152,97.207,97.15,97.205,1158899995.0
2007-03-22 03:15:00,97.183,97.259,97.177,97.232,1132299996.0
2007-03-22 03:20:00,97.218,97.238,97.197,97.225,1239700003.0
2007-03-22 03:25:00,97.232,97.241,97.209,97.24,1099800006.0
2007-03-22 03:30:00,97.237,97.237,97.171,97.211,1357299994.0
2007-03-22 03:35:00,97.188,97.218,97.165,97.188,1021799994.0
2007-03-22 03:40:00,97.173,97.28,97.146,97.239,1017100000.0
2007-03-22 03:45:00,97.239,97.259,97.21,97.24,951500001.0
2007-03-22 03:50:00,97.214,97.243,97.197,97.216,1027199999.0
2007-03-22 03:55:00,97.212,97.242,97.195,97.21,968699993.0
2007-03-22 04:00:00,97.214,97.237,97.176,97.213,850599997.0
2007-03-22 04:05:00,97.193,97.235,97.181,97.218,1290900000.0
2007-03-22 04:10:00,97.199,97.226,97.172,97.176,1088699998.0
2007-03-22 04:15:00,97.182,97.2,97.169,97.175,1123500005.0
2007-03-22 04:20:00,97.175,97.187,97.148,97.154,905599995.0
2007-03-22 04:25:00,97.154,97.167,97.112,97.122,869899999.0
2007-03-22 04:30:00,97.109,97.143,97.105,97.121,855899997.0
2007-03-22 04:35:00,97.123,97.125,97.076,97.09,1132099993.0
2007-03-22 04:40:00,97.107,97.12,97.079,97.112,768200006.0
2007-03-22 04:45:00,97.125,97.151,97.095,97.124,731499993.0
2007-03-22 04:50:00,97.122,97.153,97.101,97.117,969799995.0
2007-03-22 04:55:00,97.108,97.12,97.085,97.086,871600010.0
2007-03-22 05:00:00,97.1,97.124,97.065,97.099,1048499995.0
2007-03-22 05:05:00,97.086,97.113,97.068,97.09,874200003.0
2007-03-22 05:10:00,97.083,97.106,97.068,97.085,771099999.0
2007-03-22 05:15:00,97.087,97.112,97.072,97.096,913699995.0
2007-03-22 05:20:00,97.089,97.145,97.089,97.128,1007999997.0
2007-03-22 05:25:00,97.135,97.165,97.123,97.148,824100006.0
2007-03-22 05:30:00,97.148,97.176,97.126,97.154,1185799992.0
2007-03-22 05:35:00,97.149,97.182,97.135,97.159,1147199999.0
2007-03-22 05:40:00,97.152,97.191,97.147,97.162,980699997.0
2007-03-22 05:45:00,97.183,97.208,97.115,97.201,639599992.0
2007-03-22 05:50:00,97.201,97.229,97.176,97.217,1148300002.0
2007-03-22 05:55:00,97.186,97.23,97.186,97.205,1119899999.0
2007-03-22 06:00:00,97.194,97.22,97.176,97.205,1016299991.0
2007-03-22 06:05:00,97.178,97.201,97.165,97.193,1032299996.0
2007-03-22 06:10:00,97.183,97.187,97.142,97.177,639800000.0
2007-03-22 06:15:00,97.172,97.184,97.14,97.179,868299996.0
2007-03-22 06:20:00,97.185,97.185,97.145,97.154,566999995.0
2007-03-22 06:25:00,97.168,97.176,97.125,97.149,745199998.0
2007-03-22 06:30:00,97.15,97.175,97.137,97.146,1249899990.0
2007-03-22 06:35:00,97.152,97.179,97.125,97.148,809599995.0
2007-03-22 06:40:00,97.146,97.168,97.136,97.143,1026400000.0
2007-03-22 06:45:00,97.139,97.152,97.11,97.139,854999998.0
2007-03-22 06:50:00,97.131,97.168,97.118,97.122,830499996.0
2007-03-22 06:55:00,97.135,97.156,97.111,97.131,1227299995.0
2007-03-22 07:00:00,97.138,97.145,97.098,97.133,1079599995.0
2007-03-22 07:05:00,97.127,97.13,97.049,97.07,695599996.0
2007-03-22 07:10:00,97.075,97.102,97.049,97.078,900399993.0
2007-03-22 07:15:00,97.097,97.131,97.061,97.088,862500002.0
2007-03-22 07:20:00,97.079,97.101,97.055,97.088,1107699988.0
2007-03-22 07:25:00,97.075,97.133,97.045,97.087,923699998.0
2007-03-22 07:30:00,97.1,97.152,97.086,97.135,916199992.0
2007-03-22 07:35:00,97.137,97.149,97.104,97.111,1039199994.0
2007-03-22 07:40:00,97.11,97.144,97.098,97.114,1081700005.0
2007-03-22 07:45:00,97.107,97.153,97.107,97.134,924899998.0
2007-03-22 07:50:00,97.128,97.152,97.105,97.11,1110800000.0
2007-03-22 07:55:00,97.118,97.144,97.099,97.124,871699990.0
2007-03-22 08:00:00,97.117,97.156,97.101,97.123,824699997.0
2007-03-22 08:05:00,97.114,97.147,97.102,97.126,1243300004.0
2007-03-22 08:10:00,97.118,97.137,97.089,97.115,1035899996.0
2007-03-22 08:15:00,97.124,97.141,97.068,97.068,901899996.0
2007-03-22 08:20:00,97.086,97.124,97.056,97.09,1343099992.0
2007-03-22 08:25:00,97.097,97.12,97.048,97.083,1048400000.0
2007-03-22 08:30:00,97.083,97.092,97.044,97.065,1251299999.0
2007-03-22 08:35:00,97.06,97.083,97.038,97.056,1037599996.0
2007-03-22 08:40:00,97.051,97.097,97.051,97.075,1045899997.0
2007-03-22 08:45:00,97.076,97.1,97.053,97.09,1110099992.0
2007-03-22 08:50:00,97.08,97.085,97.011,97.022,1071499994.0
2007-03-22 08:55:00,97.011,97.088,96.987,96.992,1129999993.0
2007-03-22 09:00:00,97.021,97.055,96.987,97.037,1300900011.0
2007-03-22 09:05:00,97.032,97.05,96.98,97.004,1062200004.0
2007-03-22 09:10:00,96.984,97.007,96.918,96.926,1009399999.0
2007-03-22 09:15:00,96.936,96.962,96.902,96.924,1329199990.0
2007-03-22 09:20:00,96.95,97.023,96.944,96.95,1258500001.0
2007-03-22 09:25:00,96.954,97.012,96.937,96.997,1199099998.0
2007-03-22 09:30:00,97.015,97.047,96.997,97.042,1108299993.0
2007-03-22 09:35:00,97.026,97.087,97.024,97.071,1238699998.0
2007-03-22 09:40:00,97.069,97.091,97.019,97.047,625699998.0
2007-03-22 09:45:00,97.039,97.06,96.993,97.013,1022099999.0
2007-03-22 09:50:00,97.006,97.037,96.958,96.975,1142699999.0
2007-03-22 09:55:00,96.982,96.995,96.926,96.995,1293799998.0
2007-03-22 10:00:00,96.994,97.044,96.967,97.019,1028899995.0
2007-03-22 10:05:00,97.008,97.043,96.984,97.001,763299995.0
2007-03-22 10:10:00,96.995,97.024,96.987,96.998,1243399998.0
2007-03-22 10:15:00,97.015,97.024,96.977,97.0,1047899992.0
2007-03-22 10:20:00,96.99,97.01,96.966,96.997,1276199997.0
2007-03-22 10:25:00,96.998,97.02,96.964,96.982,1063699996.0
2007-03-22 10:30:00,96.976,97.008,96.94,96.982,1079799996.0
2007-03-22 10:35:00,96.973,97.017,96.97,97.007,1126999998.0
2007-03-22 10:40:00,96.976,97.03,96.976,97.001,1113999993.0
2007-03-22 10:45:00,97.027,97.037,96.991,97.037,918299999.0
2007-03-22 10:50:00,97.05,97.065,96.989,97.037,1004099993.0
2007-03-22 10:55:00,97.046,97.061,97.005,97.005,1087899984.0
2007-03-22 11:00:00,97.027,97.04,96.99,97.004,1331999999.0
2007-03-22 11:05:00,97.004,97.055,96.999,97.036,1107799998.0
2007-03-22 11:10:00,97.051,97.089,97.035,97.05,1440299989.0
2007-03-22 11:15:00,97.043,97.068,97.023,97.035,1129899991.0
2007-03-22 11:20:00,97.055,97.068,97.029,97.035,1294099995.0
2007-03-22 11:25:00,97.054,97.117,97.028,97.112,1298599983.0
2007-03-22 11:30:00,97.113,97.125,97.057,97.072,1187300002.0
2007-03-22 11:35:00,97.07,97.151,97.052,97.133,1397799990.0
2007-03-22 11:40:00,97.147,97.176,97.106,97.116,1193899988.0
2007-03-22 11:45:00,97.123,97.154,97.091,97.106,1252400000.0
2007-03-22 11:50:00,97.111,97.126,97.075,97.075,1057599998.0
2007-03-22 11:55:00,97.078,97.112,97.049,97.094,1149500002.0
2007-03-22 12:00:00,97.09,97.118,97.056,97.105,1225299997.0
2007-03-22 12:05:00,97.109,97.172,97.109,97.144,990699990.0
2007-03-22 12:10:00,97.18,97.206,97.142,97.205,1280500004.0
2007-03-22 12:15:00,97.192,97.244,97.168,97.205,1186899991.0
2007-03-22 12:20:00,97.208,97.237,97.166,97.202,1131099997.0
2007-03-22 12:25:00,97.175,97.235,97.175,97.212,1091899998.0
2007-03-22 12:30:00,97.184,97.213,97.168,97.19,1288599996.0
2007-03-22 12:35:00,97.189,97.226,97.175,97.222,1240400001.0
2007-03-22 12:40:00,97.206,97.238,97.185,97.2,1051799995.0
2007-03-22 12:45:00,97.232,97.293,97.211,97.272,1380899997.0
2007-03-22 12:50:00,97.28,97.292,97.191,97.225,959599990.0
2007-03-22 12:55:00,97.19,97.248,97.19,97.198,1052899999.0
2007-03-22 13:00:00,97.218,97.259,97.208,97.256,1158699994.0
2007-03-22 13:05:00,97.25,97.25,97.176,97.189,1149699997.0
2007-03-22 13:10:00,97.209,97.225,97.141,97.151,1192899991.0
2007-03-22 13:15:00,97.143,97.205,97.142,97.176,920399997.0
2007-03-22 13:20:00,97.197,97.212,97.169,97.179,993899992.0
2007-03-22 13:25:00,97.17,97.197,97.154,97.182,1320099984.0
2007-03-22 13:30:00,97.17,97.212,97.149,97.176,1079899995.0
2007-03-22 13:35:00,97.177,97.233,97.177,97.203,1119099991.0
2007-03-22 13:40:00,97.196,97.241,97.17,97.23,1168199992.0
2007-03-22 13:45:00,97.228,97.235,97.171,97.202,1323299999.0
2007-03-22 13:50:00,97.19,97.22,97.181,97.217,1386899999.0
2007-03-22 13:55:00,97.216,97.216,97.144,97.185,790799996.0
2007-03-22 14:00:00,97.182,97.198,97.125,97.125,1322299995.0
2007-03-22 14:05:00,97.116,97.136,97.046,97.062,978700004.0
2007-03-22 14:10:00,97.074,97.112,97.019,97.057,1114500003.0
2007-03-22 14:15:00,97.048,97.052,96.998,97.027,1226299991.0
2007-03-22 14:20:00,97.05,97.159,97.012,97.155,1180999997.0
2007-03-22 14:25:00,97.136,97.164,97.098,97.128,1261399997.0
2007-03-22 14:30:00,97.095,97.117,97.038,97.04,856599993.0
2007-03-22 14:35:00,97.06,97.09,97.044,97.081,1223599994.0
2007-03-22 14:40:00,97.095,97.167,97.064,97.101,1265200003.0
2007-03-22 14:45:00,97.067,97.143,97.058,97.095,977299990.0
2007-03-22 14:50:00,97.1,97.184,97.098,97.167,1547599999.0
2007-03-22 14:55:00,97.168,97.178,97.119,97.132,1274599993.0
2007-03-22 15:00:00,97.16,97.162,97.125,97.157,1113299990.0
2007-03-22 15:05:00,97.159,97.17,97.116,97.127,1107399999.0
2007-03-22 15:10:00,97.129,97.131,97.085,97.106,1236299986.0
2007-03-22 15:15:00,97.105,97.16,97.086,97.134,1217099991.0
2007-03-22 15:20:00,97.138,97.167,97.076,97.154,1241399989.0
2007-03-22 15:25:00,97.169,97.22,97.14,97.189,896799998.0
2007-03-22 15:30:00,97.204,97.221,97.156,97.157,1224700001.0
2007-03-22 15:35:00,97.18,97.199,97.124,97.124,950300001.0
2007-03-22 15:40:00,97.144,97.158,97.073,97.11,821899995.0
2007-03-22 15:45:00,97.092,97.125,97.077,97.105,1013799995.0
2007-03-22 15:50:00,97.081,97.121,97.075,97.104,1269499992.0
2007-03-22 15:55:00,97.127,97.139,97.068,97.119,956500003.0
2007-03-22 16:00:00,97.113,97.19,97.113,97.172,1485700000.0
2007-03-22 16:05:00,97.153,97.191,97.125,97.168,973499990.0
2007-03-22 16:10:00,97.179,97.201,97.12,97.198,1146800009.0
2007-03-22 16:15:00,97.193,97.207,97.138,97.163,1265099996.0
2007-03-22 16:20:00,97.15,97.2,97.148,97.195,1109099997.0
2007-03-22 16:25:00,97.189,97.206,97.132,97.143,1129499996.0
2007-03-22 16:30:00,97.163,97.187,97.132,97.184,1178899995.0
2007-03-22 16:35:00,97.165,97.199,97.151,97.179,1147599993.0
2007-03-22 16:40:00,97.175,97.186,97.126,97.126,1325599993.0
2007-03-22 16:45:00,97.142,97.195,97.139,97.165,1225899999.0
2007-03-22 16:50:00,97.156,97.156,97.109,97.141,979899988.0
2007-03-22 16:55:00,97.143,97.162,97.117,97.138,968299992.0
2007-03-22 17:00:00,97.151,97.151,97.078,97.078,776999999.0
2007-03-22 17:05:00,97.096,97.096,97.032,97.06,986700000.0
2007-03-22 17:10:00,97.051,97.087,97.041,97.075,1127399998.0
2007-03-22 17:15:00,97.062,97.114,97.052,97.093,1031899988.0
2007-03-22 17:20:00,97.106,97.139,97.094,97.118,1122100004.0
2007-03-22 17:25:00,97.1,97.136,97.093,97.12,1273899993.0
2007-03-22 17:30:00,97.115,97.181,97.082,97.181,1418000002.0
2007-03-22 17:35:00,97.178,97.185,97.141,97.169,1129199995.0
2007-03-22 17:40:00,97.176,97.201,97.151,97.183,1059199999.0
2007-03-22 17:45:00,97.19,97.231,97.171,97.189,1204300002.0
2007-03-22 17:50:00,97.205,97.231,97.183,97.195,861800005.0
2007-03-22 17:55:00,97.208,97.221,97.171,97.189,1289799989.0
2007-03-22 18:00:00,97.201,97.201,97.158,97.19,7628399991.0
2007-03-22 18:05:00,97.2,97.27,97.17,97.26,9032500000.0
2007-03-22 18:10:00,97.235,97.267,97.19,97.2,7153799990.0
2007-03-22 18:15:00,97.18,97.24,97.09,97.23,6134499988.0
2007-03-22 18:20:00,97.228,97.249,97.13,97.15,9488199998.0
2007-03-22 18:25:00,97.207,97.226,97.182,97.209,8016599990.0
2007-03-22 18:30:00,97.179,97.24,97.11,97.218,7717299975.0
2007-03-22 18:35:00,97.227,97.314,97.189,97.257,5807399967.0
2007-03-22 18:40:00,97.247,97.254,97.156,97.19,5103299989.0
2007-03-22 18:45:00,97.186,97.214,97.107,97.18,3031899998.0
2007-03-22 18:50:00,97.177,97.188,97.08,97.099,5816499996.0
2007-03-22 18:55:00,97.15,97.15,97.1,97.108,3110899985.0
2007-03-22 19:00:00,97.113,97.191,97.113,97.133,1801299992.0
2007-03-22 19:05:00,97.158,97.255,97.156,97.215,4691999985.0
2007-03-22 19:10:00,97.237,97.259,97.191,97.203,2119099993.0
2007-03-22 19:15:00,97.179,97.196,97.048,97.071,4143399990.0
2007-03-22 19:20:00,97.08,97.176,97.048,97.158,4224699986.0
2007-03-22 19:25:00,97.15,97.168,97.107,97.124,6098599983.0
2007-03-22 19:30:00,97.109,97.155,97.051,97.128,4411399993.0
2007-03-22 19:35:00,97.141,97.171,97.096,97.163,3469899988.0
2007-03-22 19:40:00,97.159,97.164,97.104,97.121,3901699986.0
2007-03-22 19:45:00,97.113,97.131,97.082,97.096,3093000006.0
2007-03-22 19:50:00,97.1,97.146,97.098,97.142,2832000007.0
2007-03-22 19:55:00,97.141,97.145,97.092,97.125,3167299996.0
2007-03-22 20:00:00,97.136,97.154,97.1,97.14,2321899991.0
2007-03-22 20:05:00,97.136,97.195,97.132,97.167,2545099994.0
2007-03-22 20:10:00,97.186,97.186,97.123,97.138,4899999991.0
2007-03-22 20:15:00,97.133,97.202,97.108,97.189,4575199998.0
2007-03-22 20:20:00,97.189,97.214,97.168,97.208,4060099997.0
2007-03-22 20:25:00,97.207,97.26,97.169,97.26,6342599987.0
2007-03-22 20:30:00,97.25,97.26,97.162,97.216,4816299999.0
2007-03-22 20:35:00,97.215,97.232,97.187,97.208,4578199988.0
2007-03-22 20:40:00,97.204,97.28,97.196,97.26,5341199975.0
2007-03-22 20:45:00,97.258,97.294,97.241,97.257,4871899996.0
2007-03-22 20:50:00,97.275,97.301,97.249,97.27,4045599985.0
2007-03-22 20:55:00,97.275,97.29,97.234,97.264,7454800008.0
2007-03-22 21:00:00,97.31,97.33,97.218,97.235,6025799986.0
2007-03-22 21:05:00,97.206,97.245,97.2,97.233,2576599992.0
2007-03-22 21:10:00,97.225,97.26,97.211,97.242,3362099991.0
2007-03-22 21:15:00,97.227,97.265,97.21,97.26,5012299996.0
2007-03-22 21:20:00,97.258,97.266,97.225,97.259,6496499966.0
2007-03-22 21:25:00,97.255,97.259,97.216,97.23,3499099989.0
2007-03-22 21:30:00,97.246,97.257,97.19,97.19,2597399981.0
2007-03-22 21:35:00,97.219,97.219,97.184,97.207,1641399994.0
2007-03-22 21:40:00,97.196,97.225,97.17,97.212,3526199995.0
2007-03-22 21:45:00,97.226,97.267,97.2,97.255,3878600022.0
2007-03-22 21:50:00,97.26,97.272,97.231,97.255,1556499986.0
2007-03-22 21:55:00,97.24,97.292,97.239,97.266,1749400001.0
2007-03-22 22:00:00,97.287,97.318,97.256,97.294,3600899986.0
2007-03-22 22:05:00,97.299,97.299,97.212,97.212,1165600000.0
2007-03-22 22:10:00,97.237,97.25,97.2,97.218,1788399997.0
2007-03-22 22:15:00,97.233,97.235,97.192,97.218,1537099991.0
2007-03-22 22:20:00,97.224,97.245,97.206,97.224,966599996.0
2007-03-22 22:25:00,97.22,97.24,97.182,97.182,1993800003.0
2007-03-22 22:30:00,97.203,97.227,97.175,97.203,2049699988.0
2007-03-22 22:35:00,97.213,97.229,97.185,97.205,1300699990.0
2007-03-22 22:40:00,97.195,97.214,97.177,97.208,2066000014.0
2007-03-22 22:45:00,97.197,97.239,97.184,97.227,2083399999.0
2007-03-22 22:50:00,97.218,97.236,97.188,97.218,1523499996.0
2007-03-22 22:55:00,97.217,97.243,97.175,97.223,1380699990.0
2007-03-22 23:00:00,97.225,97.24,97.202,97.216,915499995.0
2007-03-22 23:05:00,97.203,97.236,97.189,97.219,1054600003.0
2007-03-22 23:10:00,97.217,97.255,97.205,97.23,817299995.0
2007-03-22 23:15:00,97.235,97.268,97.217,97.257,1124599993.0
2007-03-22 23:20:00,97.257,97.269,97.223,97.236,1101299987.0
2007-03-22 23:25:00,97.259,97.277,97.207,97.258,1315799995.0
2007-03-22 23:30:00,97.258,97.265,97.199,97.259,1328800005.0
2007-03-22 23:35:00,97.24,97.255,97.187,97.203,1086099998.0
2007-03-22 23:40:00,97.202,97.227,97.182,97.206,1205699995.0
2007-03-22 23:45:00,97.198,97.23,97.18,97.201,713099997.0
2007-03-22 23:50:00,97.216,97.232,97.176,97.218,1249400001.0
2007-03-22 23:55:00,97.199,97.219,97.178,97.198,617099996.0
2007-03-23 00:00:00,97.186,97.225,97.17,97.223,1104199997.0
2007-03-23 00:05:00,97.205,97.219,97.157,97.182,1316800006.0
2007-03-23 00:10:00,97.19,97.201,97.154,97.175,986799996.0
2007-03-23 00:15:00,97.177,97.196,97.149,97.168,794399999.0
2007-03-23 00:20:00,97.161,97.162,97.076,97.1,1056700006.0
2007-03-23 00:25:00,97.108,97.129,97.089,97.129,1338999999.0
2007-03-23 00:30:00,97.102,97.131,97.084,97.084,1074599999.0
2007-03-23 00:35:00,97.102,97.141,97.102,97.112,1229199999.0
2007-03-23 00:40:00,97.129,97.172,97.111,97.161,1009299994.0
2007-03-23 00:45:00,97.149,97.194,97.132,97.18,1372799993.0
2007-03-23 00:50:00,97.207,97.234,97.193,97.234,1021300002.0
2007-03-23 00:55:00,97.22,97.253,97.212,97.236,1109699992.0
2007-03-23 01:00:00,97.237,97.258,97.215,97.25,898699992.0
2007-03-23 01:05:00,97.221,97.268,97.219,97.244,803499993.0
2007-03-23 01:10:00,97.262,97.262,97.21,97.235,1121099983.0
2007-03-23 01:15:00,97.243,97.245,97.173,97.195,929799994.0
2007-03-23 01:20:00,97.186,97.202,97.162,97.162,1016400002.0
2007-03-23 01:25:00,97.168,97.237,97.168,97.216,942200004.0
2007-03-23 01:30:00,97.248,97.257,97.215,97.233,1461199997.0
2007-03-23 01:35:00,97.253,97.258,97.225,97.241,1273499990.0
2007-03-23 01:40:00,97.252,97.284,97.23,97.259,651899996.0
2007-03-23 01:45:00,97.275,97.292,97.248,97.292,1227400004.0
2007-03-23 01:50:00,97.289,97.317,97.269,97.294,1311599996.0
2007-03-23 01:55:00,97.305,97.305,97.236,97.25,1490100005.0
2007-03-23 02:00:00,97.249,97.249,97.191,97.201,1014600007.0
2007-03-23 02:05:00,97.211,97.24,97.177,97.2,1303199985.0
2007-03-23 02:10:00,97.206,97.233,97.179,97.198,1167799997.0
2007-03-23 02:15:00,97.202,97.216,97.161,97.177,1007700005.0
2007-03-23 02:20:00,97.175,97.207,97.166,97.172,1143399997.0
2007-03-23 02:25:00,97.203,97.212,97.165,97.191,1176999990.0
2007-03-23 02:30:00,97.16,97.202,97.15,97.17,1129899990.0
2007-03-23 02:35:00,97.152,97.185,97.121,97.169,1071299994.0
2007-03-23 02:40:00,97.155,97.155,97.107,97.12,1162799994.0
2007-03-23 02:45:00,97.107,97.131,97.04,97.073,1195799993.0
2007-03-23 02:50:00,97.075,97.121,97.06,97.103,889199997.0
2007-03-23 02:55:00,97.114,97.182,97.109,97.181,1243699994.0
2007-03-23 03:00:00,97.167,97.185,97.113,97.118,1171699997.0
2007-03-23 03:05:00,97.14,97.145,97.058,97.092,762700002.0
2007-03-23 03:10:00,97.087,97.167,97.073,97.13,1170500011.0
2007-03-23 03:15:00,97.101,97.126,97.035,97.048,708299993.0
2007-03-23 03:20:00,97.05,97.083,97.032,97.065,1258799997.0
2007-03-23 03:25:00,97.068,97.083,97.05,97.05,871299998.0
2007-03-23 03:30:00,97.062,97.063,97.014,97.042,1253100001.0
2007-03-23 03:35:00,97.016,97.053,96.996,97.024,1277599992.0
2007-03-23 03:40:00,97.035,97.07,96.999,97.07,995799993.0
2007-03-23 03:45:00,97.059,97.082,97.04,97.08,1005600000.0
2007-03-23 03:50:00,97.062,97.096,97.051,97.08,1136999993.0
2007-03-23 03:55:00,97.098,97.128,97.076,97.115,1333000012.0
2007-03-23 04:00:00,97.119,97.149,97.095,97.128,1102400002.0
2007-03-23 04:05:00,97.14,97.166,97.111,97.111,700200004.0
2007-03-23 04:10:00,97.139,97.181,97.124,97.16,1024800003.0
2007-03-23 04:15:00,97.143,97.167,97.106,97.111,994499997.0
2007-03-23 04:20:00,97.077,97.116,97.077,97.091,1093500005.0
2007-03-23 04:25:00,97.093,97.11,97.072,97.086,962800004.0
2007-03-23 04:30:00,97.094,97.126,97.083,97.091,967199987.0
2007-03-23 04:35:00,97.109,97.119,97.069,97.069,782700005.0
2007-03-23 04:40:00,97.078,97.091,97.052,97.053,1006400008.0
2007-03-23 04:45:00,97.06,97.06,97.02,97.029,1066000002.0
2007-03-23 04:50:00,97.029,97.068,97.015,97.035,998599996.0
2007-03-23 04:55:00,97.035,97.068,97.017,97.017,849100005.0
2007-03-23 05:00:00,97.037,97.084,97.026,97.064,1124700003.0
2007-03-23 05:05:00,97.073,97.11,97.056,97.102,1243099996.0
2007-03-23 05:10:00,97.103,97.122,97.074,97.108,846399997.0
2007-03-23 05:15:00,97.118,97.151,97.11,97.14,1032299993.0
2007-03-23 05:20:00,97.138,97.164,97.123,97.132,796299996.0
2007-03-23 05:25:00,97.118,97.149,97.093,97.138,988499996.0
2007-03-23 05:30:00,97.118,97.156,97.11,97.146,346599999.0
2007-03-23 05:35:00,97.137,97.156,97.129,97.135,956599990.0
2007-03-23 05:40:00,97.133,97.17,97.119,97.14,1180799992.0
2007-03-23 05:45:00,97.145,97.204,97.142,97.169,652900010.0
2007-03-23 05:50:00,97.154,97.192,97.153,97.172,1299500004.0
2007-03-23 05:55:00,97.169,97.189,97.138,97.168,812199993.0
2007-03-23 06:00:00,97.145,97.186,97.137,97.137,660000005.0
2007-03-23 06:05:00,97.17,97.19,97.141,97.163,1416299992.0
2007-03-23 06:10:00,97.16,97.166,97.115,97.142,714500001.0
2007-03-23 06:15:00,97.135,97.195,97.135,97.18,1003700000.0
2007-03-23 06:20:00,97.197,97.227,97.158,97.22,982900010.0
2007-03-23 06:25:00,97.198,97.23,97.175,97.18,902499991.0
2007-03-23 06:30:00,97.216,97.226,97.183,97.19,1357799999.0
2007-03-23 06:35:00,97.211,97.217,97.17,97.182,1014399998.0
2007-03-23 06:40:00,97.195,97.201,97.132,97.162,1225999992.0
2007-03-23 06:45:00,97.178,97.25,97.158,97.207,886400002.0
2007-03-23 06:50:00,97.232,97.248,97.192,97.237,1001899996.0
2007-03-23 06:55:00,97.237,97.25,97.203,97.242,1104200000.0
2007-03-23 07:00:00,97.238,97.256,97.217,97.256,844199994.0
2007-03-23 07:05:00,97.24,97.259,97.214,97.225,1231300005.0
2007-03-23 07:10:00,97.22,97.24,97.194,97.194,823799999.0
2007-03-23 07:15:00,97.213,97.259,97.207,97.253,1157099995.0
2007-03-23 07:20:00,97.227,97.261,97.218,97.229,986600003.0
2007-03-23 07:25:00,97.253,97.277,97.235,97.253,978099999.0
2007-03-23 07:30:00,97.239,97.272,97.223,97.24,884500006.0
2007-03-23 07:35:00,97.23,97.256,97.208,97.231,1083700002.0
2007-03-23 07:40:00,97.248,97.248,97.151,97.172,1281200003.0
2007-03-23 07:45:00,97.159,97.193,97.141,97.169,887199998.0
2007-03-23 07:50:00,97.189,97.206,97.156,97.164,1203500007.0
2007-03-23 07:55:00,97.169,97.194,97.145,97.179,1255300010.0
2007-03-23 08:00:00,97.151,97.179,97.124,97.166,925599999.0
2007-03-23 08:05:00,97.173,97.198,97.122,97.143,888499997.0
2007-03-23 08:10:00,97.146,97.179,97.123,97.143,1170399999.0
2007-03-23 08:15:00,97.148,97.188,97.129,97.14,1030899994.0
2007-03-23 08:20:00,97.176,97.182,97.114,97.151,1136999985.0
2007-03-23 08:25:00,97.135,97.178,97.135,97.173,1422199993.0
2007-03-23 08:30:00,97.167,97.235,97.148,97.215,858000000.0
2007-03-23 08:35:00,97.211,97.23,97.177,97.196,1326700008.0
2007-03-23 08:40:00,97.213,97.277,97.183,97.267,1126899997.0
2007-03-23 08:45:00,97.275,97.29,97.241,97.29,1115499989.0
2007-03-23 08:50:00,97.287,97.292,97.218,97.23,1121100000.0
2007-03-23 08:55:00,97.223,97.234,97.194,97.21,1057799998.0
2007-03-23 09:00:00,97.238,97.238,97.186,97.225,1316899994.0
2007-03-23 09:05:00,97.213,97.237,97.186,97.222,1006599992.0
2007-03-23 09:10:00,97.214,97.234,97.189,97.194,1080399999.0
2007-03-23 09:15:00,97.215,97.238,97.182,97.217,1156200003.0
2007-03-23 09:20:00,97.217,97.217,97.161,97.172,1133999994.0
2007-03-23 09:25:00,97.168,97.209,97.148,97.198,1187499990.0
2007-03-23 09:30:00,97.203,97.21,97.148,97.176,1185500003.0
2007-03-23 09:35:00,97.175,97.21,97.143,97.193,1062399997.0
2007-03-23 09:40:00,97.189,97.203,97.147,97.162,1150899996.0
2007-03-23 09:45:00,97.182,97.188,97.149,97.164,1125499995.0
2007-03-23 09:50:00,97.147,97.17,97.079,97.079,1091400008.0
2007-03-23 09:55:00,97.059,97.113,97.046,97.083,1390499990.0
2007-03-23 10:00:00,97.074,97.074,96.988,97.003,779299994.0
2007-03-23 10:05:00,97.042,97.116,97.006,97.103,897499995.0
2007-03-23 10:10:00,97.103,97.12,97.034,97.04,915899999.0
2007-03-23 10:15:00,97.08,97.126,97.057,97.104,1123699998.0
2007-03-23 10:20:00,97.11,97.125,97.05,97.07,1179699999.0
2007-03-23 10:25:00,97.074,97.097,97.055,97.066,1317299996.0
2007-03-23 10:30:00,97.089,97.102,97.043,97.07,914999991.0
2007-03-23 10:35:00,97.093,97.094,97.059,97.068,1107499988.0
2007-03-23 10:40:00,97.083,97.094,97.055,97.072,1251099997.0
2007-03-23 10:45:00,97.069,97.082,97.026,97.052,1118399991.0
2007-03-23 10:50:00,97.065,97.076,96.974,97.01,1020600004.0
2007-03-23 10:55:00,97.019,97.019,96.939,96.959,1112100009.0
2007-03-23 11:00:00,96.963,96.986,96.9,96.926,1268499997.0
2007-03-23 11:05:00,96.914,96.939,96.861,96.861,1176799998.0
2007-03-23 11:10:00,96.838,96.86,96.718,96.742,1127299993.0
2007-03-23 11:15:00,96.742,96.81,96.722,96.809,1338799987.0
2007-03-23 11:20:00,96.78,96.877,96.76,96.869,1268999991.0
2007-03-23 11:25:00,96.873,96.898,96.82,96.834,1354099997.0
2007-03-23 11:30:00,96.819,96.85,96.79,96.835,1317099999.0
2007-03-23 11:35:00,96.856,96.925,96.841,96.904,1194200001.0
2007-03-23 11:40:00,96.877,96.904,96.85,96.883,1257100002.0
2007-03-23 11:45:00,96.878,96.943,96.878,96.918,1233499990.0
2007-03-23 11:50:00,96.934,96.943,96.853,96.871,1276300008.0
2007-03-23 11:55:00,96.87,96.894,96.847,96.893,1077399999.0
2007-03-23 12:00:00,96.881,96.917,96.869,96.901,1132800000.0
2007-03-23 12:05:00,96.869,96.939,96.86,96.926,1425699995.0
2007-03-23 12:10:00,96.928,96.935,96.89,96.922,1496400008.0
2007-03-23 12:15:00,96.942,97.022,96.9,96.963,1147300001.0
2007-03-23 12:20:00,96.982,97.021,96.957,96.991,1084200002.0
2007-03-23 12:25:00,97.007,97.024,96.946,96.965,1218399997.0
2007-03-23 12:30:00,96.946,96.98,96.935,96.938,1144199997.0
2007-03-23 12:35:00,96.959,96.978,96.895,96.903,1031599997.0
2007-03-23 12:40:00,96.899,96.919,96.834,96.871,1198899998.0
2007-03-23 12:45:00,96.876,96.927,96.861,96.872,1263399997.0
2007-03-23 12:50:00,96.886,96.954,96.837,96.924,1058999992.0
2007-03-23 12:55:00,96.93,96.973,96.898,96.951,944099997.0
2007-03-23 13:00:00,96.961,96.97,96.902,96.902,1380100009.0
2007-03-23 13:05:00,96.916,96.919,96.818,96.832,1223400000.0
2007-03-23 13:10:00,96.837,96.848,96.805,96.822,1138299998.0
2007-03-23 13:15:00,96.795,96.822,96.726,96.805,1070200000.0
2007-03-23 13:20:00,96.814,96.835,96.8,96.808,1070599993.0
2007-03-23 13:25:00,96.822,96.843,96.799,96.827,1031400002.0
2007-03-23 13:30:00,96.833,96.868,96.814,96.868,1304699994.0
2007-03-23 13:35:00,96.851,96.871,96.816,96.855,1114599997.0
2007-03-23 13:40:00,96.835,96.852,96.805,96.845,1208799987.0
2007-03-23 13:45:00,96.84,96.84,96.775,96.825,1144200003.0
2007-03-23 13:50:00,96.809,96.868,96.796,96.868,1201199996.0
2007-03-23 13:55:00,96.856,96.911,96.848,96.89,880999995.0
2007-03-23 14:00:00,96.889,96.903,96.854,96.873,1147399996.0
2007-03-23 14:05:00,96.87,96.926,96.854,96.901,806100002.0
2007-03-23 14:10:00,96.92,96.944,96.875,96.9,1103899994.0
2007-03-23 14:15:00,96.914,97.031,96.914,96.985,1231800002.0
2007-03-23 14:20:00,96.982,97.039,96.961,97.032,1139800002.0
2007-03-23 14:25:00,97.015,97.074,97.011,97.06,1012399993.0
2007-03-23 14:30:00,97.074,97.084,96.986,97.005,1079999993.0
2007-03-23 14:35:00,97.012,97.062,96.963,96.976,830600002.0
2007-03-23 14:40:00,96.996,97.003,96.92,96.94,1169199994.0
2007-03-23 14:45:00,96.939,96.98,96.922,96.932,1301399990.0
2007-03-23 14:50:00,96.935,96.972,96.905,96.945,1281200009.0
2007-03-23 14:55:00,96.943,96.944,96.829,96.867,1079699991.0
2007-03-23 15:00:00,96.864,96.957,96.861,96.9,1002499994.0
2007-03-23 15:05:00,96.888,96.906,96.857,96.873,1129399999.0
2007-03-23 15:10:00,96.861,96.923,96.861,96.879,962200002.0
2007-03-23 15:15:00,96.87,96.87,96.821,96.849,1278999995.0
2007-03-23 15:20:00,96.856,96.875,96.8,96.857,1104899994.0
2007-03-23 15:25:00,96.842,96.861,96.777,96.812,1041100003.0
2007-03-23 15:30:00,96.814,96.827,96.756,96.79,955599997.0
2007-03-23 15:35:00,96.789,96.798,96.743,96.772,971499998.0
2007-03-23 15:40:00,96.775,96.857,96.756,96.783,733500002.0
2007-03-23 15:45:00,96.8,96.836,96.77,96.776,945799994.0
2007-03-23 15:50:00,96.777,96.83,96.768,96.794,1296399998.0
2007-03-23 15:55:00,96.814,96.86,96.797,96.85,1125199992.0
2007-03-23 16:00:00,96.829,96.864,96.789,96.864,1291699999.0
2007-03-23 16:05:00,96.866,96.899,96.832,96.838,1042400002.0
2007-03-23 16:10:00,96.846,96.885,96.817,96.847,1176900001.0
2007-03-23 16:15:00,96.855,96.876,96.778,96.781,1051099995.0
2007-03-23 16:20:00,96.807,96.809,96.736,96.753,1034599998.0
2007-03-23 16:25:00,96.755,96.77,96.723,96.741,1036700009.0
2007-03-23 16:30:00,96.735,96.786,96.731,96.779,1036099993.0
2007-03-23 16:35:00,96.795,96.823,96.746,96.759,1306800005.0
2007-03-23 16:40:00,96.746,96.782,96.708,96.708,1254699999.0
2007-03-23 16:45:00,96.704,96.767,96.704,96.746,1156399999.0
2007-03-23 16:50:00,96.76,96.802,96.749,96.792,1212900003.0
2007-03-23 16:55:00,96.777,96.796,96.752,96.774,1281100003.0
2007-03-23 17:00:00,96.738,96.78,96.733,96.75,1067499992.0
2007-03-23 17:05:00,96.746,96.781,96.738,96.775,865500000.0
2007-03-23 17:10:00,96.76,96.776,96.718,96.766,1380299990.0
2007-03-23 17:15:00,96.773,96.799,96.752,96.758,1044999992.0
2007-03-23 17:20:00,96.759,96.782,96.673,96.677,779400002.0
2007-03-23 17:25:00,96.67,96.755,96.67,96.733,920599991.0
2007-03-23 17:30:00,96.724,96.797,96.724,96.786,1293400000.0
2007-03-23 17:35:00,96.762,96.78,96.683,96.696,1007599999.0
2007-03-23 17:40:00,96.683,96.727,96.68,96.699,1285399997.0
2007-03-23 17:45:00,96.677,96.717,96.667,96.67,1194599999.0
2007-03-23 17:50:00,96.677,96.762,96.659,96.759,932999999.0
2007-03-23 17:55:00,96.758,96.79,96.736,96.79,982299992.0
2007-03-23 18:00:00,96.767,96.9,96.743,96.89,7616899948.0
2007-03-23 18:05:00,96.88,96.89,96.772,96.87,9018499973.0
2007-03-23 18:10:00,96.823,96.86,96.791,96.86,7261999984.0
2007-03-23 18:15:00,96.85,96.86,96.804,96.833,6557299973.0
2007-03-23 18:20:00,96.83,96.85,96.808,96.85,7242599987.0
2007-03-23 18:25:00,96.831,96.867,96.812,96.848,7821799962.0
2007-03-23 18:30:00,96.85,96.866,96.808,96.849,8408199954.0
2007-03-23 18:35:00,96.853,96.859,96.804,96.829,5896399997.0
2007-03-23 18:40:00,96.824,96.833,96.761,96.761,5377800005.0
2007-03-23 18:45:00,96.778,96.81,96.758,96.81,2768600005.0
2007-03-23 18:50:00,96.808,96.876,96.788,96.847,5785499962.0
2007-03-23 18:55:00,96.891,96.908,96.845,96.867,4770399983.0
2007-03-23 19:00:00,96.86,96.887,96.842,96.863,2137099997.0
2007-03-23 19:05:00,96.865,96.886,96.823,96.87,5019299992.0
2007-03-23 19:10:00,96.879,96.886,96.838,96.846,1946499993.0
2007-03-23 19:15:00,96.842,96.862,96.807,96.853,3754899988.0
2007-03-23 19:20:00,96.844,96.86,96.821,96.839,4456499980.0
2007-03-23 19:25:00,96.847,96.847,96.791,96.816,5917999985.0
2007-03-23 19:30:00,96.82,96.842,96.778,96.788,4789999996.0
2007-03-23 19:35:00,96.79,96.82,96.769,96.77,3448699989.0
2007-03-23 19:40:00,96.767,96.807,96.767,96.793,4265199987.0
2007-03-23 19:45:00,96.794,96.821,96.777,96.788,2928499991.0
2007-03-23 19:50:00,96.785,96.81,96.768,96.789,2902800006.0
2007-03-23 19:55:00,96.79,96.838,96.779,96.805,3201300001.0
2007-03-23 20:00:00,96.816,96.827,96.758,96.777,2546599991.0
2007-03-23 20:05:00,96.792,96.804,96.758,96.791,2536799999.0
2007-03-23 20:10:00,96.792,96.832,96.761,96.805,5138499987.0
2007-03-23 20:15:00,96.825,96.836,96.794,96.805,4291899987.0
2007-03-23 20:20:00,96.802,96.833,96.77,96.815,3956499985.0
2007-03-23 20:25:00,96.821,96.821,96.769,96.781,6447599980.0
2007-03-23 20:30:00,96.85,96.86,96.781,96.818,5085099988.0
2007-03-23 20:35:00,96.812,96.816,96.765,96.788,4104899994.0
2007-03-23 20:40:00,96.772,96.813,96.763,96.801,5177199981.0
2007-03-23 20:45:00,96.799,96.819,96.775,96.795,4675799991.0
2007-03-23 20:50:00,96.812,96.85,96.786,96.828,4218399978.0
2007-03-23 20:55:00,96.833,96.9,96.805,96.855,7218999975.0
2007-03-23 21:00:00,96.857,96.91,96.837,96.862,4624399987.0
2007-03-23 21:05:00,96.839,96.877,96.831,96.835,2360200000.0
2007-03-23 21:10:00,96.854,96.871,96.828,96.863,3571400005.0
2007-03-23 21:15:00,96.849,96.871,96.82,96.865,4794999995.0
2007-03-23 21:20:00,96.854,96.87,96.815,96.847,6682699983.0
2007-03-23 21:25:00,96.827,96.862,96.821,96.85,3013799987.0
2007-03-23 21:30:00,96.85,96.852,96.803,96.838,2612899983.0
2007-03-23 21:35:00,96.848,96.865,96.807,96.862,1683299997.0
2007-03-23 21:40:00,96.855,96.893,96.843,96.867,3900299989.0
2007-03-23 21:45:00,96.854,96.89,96.844,96.857,3330799993.0
2007-03-23 21:50:00,96.875,96.903,96.844,96.883,1632299999.0
2007-03-23 21:55:00,96.89,96.915,96.861,96.88,1818799981.0
2007-03-23 22:00:00,96.888,96.913,96.857,96.9,3753999983.0
2007-03-23 22:05:00,96.893,96.9,96.849,96.872,1177199994.0
2007-03-23 22:10:00,96.858,96.88,96.824,96.852,1565299996.0
2007-03-23 22:15:00,96.86,96.88,96.834,96.85,1590999995.0
2007-03-23 22:20:00,96.873,96.88,96.837,96.875,1189200002.0
2007-03-23 22:25:00,96.873,96.874,96.809,96.809,1915599998.0
2007-03-23 22:30:00,96.845,96.856,96.822,96.85,1653499991.0
2007-03-23 22:35:00,96.86,96.86,96.811,96.835,1607100000.0
2007-03-23 22:40:00,96.821,96.846,96.805,96.811,2011499998.0
2007-03-23 22:45:00,96.836,96.861,96.789,96.819,2114799983.0
2007-03-23 22:50:00,96.832,96.867,96.806,96.861,1614900001.0
2007-03-23 22:55:00,96.846,96.865,96.774,96.819,1068599993.0
2007-03-25 23:00:00,96.837,96.856,96.784,96.846,965799997.0
2007-03-25 23:05:00,96.844,96.852,96.783,96.795,1058299992.0
2007-03-25 23:10:00,96.833,96.85,96.713,96.722,1084699997.0
2007-03-25 23:15:00,96.7,96.733,96.631,96.662,1271899994.0
2007-03-25 23:20:00,96.657,96.752,96.637,96.721,940899997.0
2007-03-25 23:25:00,96.714,96.714,96.622,96.646,764299997.0
2007-03-25 23:30:00,96.657,96.672,96.619,96.642,1184500001.0
2007-03-25 23:35:00,96.645,96.673,96.617,96.63,1059000003.0
2007-03-25 23:40:00,96.636,96.707,96.634,96.692,1294599996.0
2007-03-25 23:45:00,96.674,96.708,96.656,96.662,565399997.0
2007-03-25 23:50:00,96.652,96.692,96.635,96.657,900299988.0
2007-03-25 23:55:00,96.67,96.702,96.655,96.67,964299995.0
2007-03-26 00:00:00,96.689,96.714,96.657,96.693,904500002.0
2007-03-26 00:05:00,96.676,96.696,96.628,96.65,759300000.0
2007-03-26 00:10:00,96.663,96.701,96.637,96.69,1045300004.0
2007-03-26 00:15:00,96.674,96.694,96.638,96.664,869999995.0
2007-03-26 00:20:00,96.643,96.66,96.621,96.65,964600000.0
2007-03-26 00:25:00,96.66,96.682,96.627,96.673,878800001.0
2007-03-26 00:30:00,96.679,96.684,96.619,96.67,1141900002.0
2007-03-26 00:35:00,96.673,96.688,96.645,96.65,1029399990.0
2007-03-26 00:40:00,96.663,96.68,96.617,96.64,1071499992.0
2007-03-26 00:45:00,96.63,96.689,96.543,96.575,1312299986.0
2007-03-26 00:50:00,96.579,96.622,96.549,96.616,1092099993.0
2007-03-26 00:55:00,96.604,96.694,96.597,96.671,1101699991.0
2007-03-26 01:00:00,96.65,96.714,96.65,96.679,857799999.0
2007-03-26 01:05:00,96.684,96.735,96.673,96.721,798700003.0
2007-03-26 01:10:00,96.725,96.748,96.695,96.731,1050499992.0
2007-03-26 01:15:00,96.737,96.767,96.715,96.764,793599996.0
2007-03-26 01:20:00,96.758,96.799,96.73,96.769,982399993.0
2007-03-26 01:25:00,96.758,96.786,96.75,96.777,1008499996.0
2007-03-26 01:30:00,96.79,96.813,96.776,96.809,1164299992.0
2007-03-26 01:35:00,96.791,96.811,96.767,96.809,1354199997.0
2007-03-26 01:40:00,96.784,96.84,96.766,96.825,1045999995.0
2007-03-26 01:45:00,96.837,96.851,96.774,96.797,1336999989.0
2007-03-26 01:50:00,96.764,96.803,96.757,96.77,1333399988.0
2007-03-26 01:55:00,96.767,96.784,96.737,96.758,1277899993.0
2007-03-26 02:00:00,96.776,96.785,96.71,96.723,575999993.0
2007-03-26 02:05:00,96.709,96.73,96.679,96.696,563399998.0
2007-03-26 02:10:00,96.7,96.746,96.69,96.745,455700000.0
2007-03-26 02:15:00,96.752,96.783,96.74,96.783,306600000.0
2007-03-26 02:20:00,96.799,96.807,96.755,96.757,507199997.0
2007-03-26 02:25:00,96.745,96.756,96.718,96.74,461400002.0
2007-03-26 02:30:00,96.73,96.748,96.726,96.743,593999996.0
2007-03-26 02:35:00,96.722,96.755,96.716,96.731,428399999.0
2007-03-26 02:40:00,96.735,96.735,96.669,96.673,335499999.0
2007-03-26 02:45:00,96.658,96.685,96.653,96.682,367500000.0
2007-03-26 02:50:00,96.679,96.695,96.667,96.683,357799996.0
2007-03-26 02:55:00,96.687,96.691,96.637,96.637,382199998.0
2007-03-26 03:00:00,96.64,96.655,96.602,96.615,516899998.0
2007-03-26 03:05:00,96.61,96.664,96.606,96.664,446599998.0
2007-03-26 03:10:00,96.668,96.668,96.641,96.645,572700002.0
2007-03-26 03:15:00,96.636,96.653,96.597,96.653,388999996.0
2007-03-26 03:20:00,96.647,96.648,96.606,96.628,619199996.0
2007-03-26 03:25:00,96.616,96.67,96.616,96.67,339900002.0
2007-03-26 03:30:00,96.682,96.733,96.663,96.699,491899996.0
2007-03-26 03:35:00,96.692,96.706,96.681,96.685,484199998.0
2007-03-26 03:40:00,96.688,96.688,96.668,96.685,324400004.0
2007-03-26 03:45:00,96.692,96.718,96.686,96.699,296099999.0
2007-03-26 03:50:00,96.689,96.704,96.677,96.701,508199993.0
2007-03-26 03:55:00,96.705,96.724,96.687,96.69,497600000.0
2007-03-26 04:00:00,96.688,96.7,96.683,96.69,224800001.0
2007-03-26 04:05:00,96.695,96.711,96.675,96.697,586999991.0
2007-03-26 04:10:00,96.706,96.728,96.703,96.713,201900001.0
2007-03-26 04:15:00,96.722,96.737,96.687,96.724,598299997.0
2007-03-26 04:20:00,96.733,96.761,96.728,96.76,471399995.0
2007-03-26 04:25:00,96.752,96.762,96.715,96.721,547900000.0
2007-03-26 04:30:00,96.711,96.722,96.7,96.718,421600002.0
2007-03-26 04:35:00,96.713,96.732,96.708,96.732,449900000.0
2007-03-26 04:40:00,96.727,96.727,96.701,96.715,481200003.0
2007-03-26 04:45:00,96.712,96.716,96.688,96.698,511900001.0
2007-03-26 04:50:00,96.697,96.703,96.685,96.694,357999995.0
2007-03-26 04:55:00,96.694,96.722,96.683,96.688,409899997.0
2007-03-26 05:00:00,96.638,96.685,96.62,96.676,566499995.0
2007-03-26 05:05:00,96.673,96.683,96.637,96.664,860400004.0
2007-03-26 05:10:00,96.659,96.676,96.624,96.643,1050299998.0
2007-03-26 05:15:00,96.637,96.672,96.616,96.648,951799992.0
2007-03-26 05:20:00,96.649,96.658,96.628,96.641,933499998.0
2007-03-26 05:25:00,96.631,96.639,96.599,96.622,945899997.0
2007-03-26 05:30:00,96.615,96.646,96.615,96.635,1050999998.0
2007-03-26 05:35:00,96.635,96.655,96.634,96.647,749899996.0
2007-03-26 05:40:00,96.635,96.648,96.629,96.643,842899996.0
2007-03-26 05:45:00,96.643,96.66,96.635,96.645,872599997.0
2007-03-26 05:50:00,96.64,96.682,96.64,96.677,488899995.0
2007-03-26 05:55:00,96.673,96.693,96.653,96.663,1934099990.0
2007-03-26 06:00:00,96.659,96.695,96.659,96.69,1033000000.0
2007-03-26 06:05:00,96.695,96.732,96.695,96.731,762599987.0
2007-03-26 06:10:00,96.731,96.745,96.703,96.715,1697200000.0
2007-03-26 06:15:00,96.72,96.735,96.702,96.709,1889699987.0
2007-03-26 06:20:00,96.715,96.727,96.698,96.716,694200001.0
2007-03-26 06:25:00,96.708,96.72,96.677,96.697,1460200002.0
2007-03-26 06:30:00,96.698,96.733,96.68,96.719,1554500005.0
2007-03-26 06:35:00,96.72,96.738,96.692,96.72,3460899984.0
2007-03-26 06:40:00,96.722,96.728,96.692,96.727,2362900000.0
2007-03-26 06:45:00,96.73,96.744,96.72,96.74,1910900010.0
2007-03-26 06:50:00,96.735,96.751,96.712,96.715,1304999993.0
2007-03-26 06:55:00,96.724,96.745,96.699,96.712,2699600003.0
2007-03-26 07:00:00,96.708,96.732,96.678,96.708,4026799996.0
2007-03-26 07:05:00,96.729,96.733,96.667,96.699,2084099975.0
2007-03-26 07:10:00,96.7,96.701,96.673,96.69,2345399993.0
2007-03-26 07:15:00,96.695,96.708,96.675,96.702,2544799979.0
2007-03-26 07:20:00,96.705,96.712,96.685,96.71,2242399982.0
2007-03-26 07:25:00,96.715,96.736,96.689,96.69,3900899996.0
2007-03-26 07:30:00,96.686,96.712,96.676,96.712,3540299989.0
2007-03-26 07:35:00,96.72,96.735,96.705,96.72,2309199993.0
2007-03-26 07:40:00,96.722,96.75,96.71,96.72,2148700007.0
2007-03-26 07:45:00,96.72,96.762,96.708,96.76,2660699988.0
2007-03-26 07:50:00,96.766,96.818,96.75,96.793,1511499993.0
2007-03-26 07:55:00,96.798,96.821,96.68,96.693,1301699998.0
2007-03-26 08:00:00,96.71,96.778,96.707,96.758,1546700003.0
2007-03-26 08:05:00,96.755,96.817,96.753,96.811,1596999997.0
2007-03-26 08:10:00,96.815,96.889,96.807,96.865,1615600005.0
2007-03-26 08:15:00,96.86,96.874,96.817,96.832,2234699988.0
2007-03-26 08:20:00,96.834,96.857,96.793,96.817,1668799998.0
2007-03-26 08:25:00,96.815,96.826,96.744,96.772,2447600010.0
2007-03-26 08:30:00,96.767,96.783,96.748,96.755,2879699996.0
2007-03-26 08:35:00,96.752,96.759,96.706,96.735,2089999990.0
2007-03-26 08:40:00,96.734,96.776,96.714,96.769,1951899997.0
2007-03-26 08:45:00,96.773,96.802,96.759,96.795,965599996.0
2007-03-26 08:50:00,96.787,96.833,96.769,96.803,2748299998.0
2007-03-26 08:55:00,96.807,96.837,96.806,96.806,1096900004.0
2007-03-26 09:00:00,96.788,96.81,96.742,96.76,2258400006.0
2007-03-26 09:05:00,96.752,96.776,96.711,96.77,3301499992.0
2007-03-26 09:10:00,96.765,96.801,96.732,96.791,1354199992.0
2007-03-26 09:15:00,96.788,96.804,96.758,96.793,2498799998.0
2007-03-26 09:20:00,96.795,96.837,96.781,96.796,3106799996.0
2007-03-26 09:25:00,96.791,96.799,96.762,96.786,4464500001.0
2007-03-26 09:30:00,96.793,96.806,96.735,96.761,4149199994.0
2007-03-26 09:35:00,96.765,96.817,96.761,96.808,5225999990.0
2007-03-26 09:40:00,96.81,96.814,96.768,96.808,4844699975.0
2007-03-26 09:45:00,96.805,96.819,96.77,96.79,4007799994.0
2007-03-26 09:50:00,96.787,96.801,96.766,96.792,5992799982.0
2007-03-26 09:55:00,96.782,96.811,96.761,96.778,5587700001.0
2007-03-26 10:00:00,96.768,96.794,96.756,96.786,571099996.0
2007-03-26 10:05:00,96.79,96.797,96.768,96.774,443300002.0
2007-03-26 10:10:00,96.772,96.791,96.754,96.765,501099996.0
2007-03-26 10:15:00,96.763,96.778,96.753,96.757,559200003.0
2007-03-26 10:20:00,96.761,96.783,96.753,96.778,356499996.0
2007-03-26 10:25:00,96.771,96.79,96.754,96.79,637700003.0
2007-03-26 10:30:00,96.795,96.817,96.776,96.812,435500002.0
2007-03-26 10:35:00,96.823,96.852,96.799,96.799,213899998.0
2007-03-26 10:40:00,96.791,96.823,96.764,96.768,605900001.0
2007-03-26 10:45:00,96.777,96.777,96.727,96.75,585500004.0
2007-03-26 10:50:00,96.757,96.79,96.729,96.78,356099994.0
2007-03-26 10:55:00,96.775,96.78,96.715,96.753,445499997.0
2007-03-26 11:00:00,96.776,96.806,96.765,96.765,340400003.0
2007-03-26 11:05:00,96.762,96.826,96.76,96.826,490699999.0
2007-03-26 11:10:00,96.821,96.87,96.798,96.825,602499995.0
2007-03-26 11:15:00,96.802,96.819,96.77,96.779,506899996.0
2007-03-26 11:20:00,96.785,96.81,96.764,96.797,596999998.0
2007-03-26 11:25:00,96.791,96.793,96.76,96.777,345899996.0
2007-03-26 11:30:00,96.774,96.826,96.76,96.783,547799993.0
2007-03-26 11:35:00,96.775,96.783,96.748,96.754,503999999.0
2007-03-26 11:40:00,96.747,96.806,96.747,96.8,573800005.0
2007-03-26 11:45:00,96.793,96.812,96.763,96.806,356400003.0
2007-03-26 11:50:00,96.801,96.815,96.78,96.788,384999994.0
2007-03-26 11:55:00,96.797,96.801,96.78,96.782,456700004.0
2007-03-26 12:00:00,96.795,96.834,96.787,96.834,329599998.0
2007-03-26 12:05:00,96.821,96.845,96.815,96.815,639299997.0
2007-03-26 12:10:00,96.819,96.834,96.799,96.817,429099998.0
2007-03-26 12:15:00,96.818,96.825,96.794,96.805,280199998.0
2007-03-26 12:20:00,96.797,96.814,96.784,96.805,429800001.0
2007-03-26 12:25:00,96.8,96.81,96.77,96.796,413799995.0
2007-03-26 12:30:00,96.791,96.827,96.786,96.809,552699999.0
2007-03-26 12:35:00,96.817,96.823,96.767,96.795,716000003.0
2007-03-26 12:40:00,96.788,96.805,96.756,96.756,786099998.0
2007-03-26 12:45:00,96.759,96.77,96.75,96.755,375199999.0
2007-03-26 12:50:00,96.76,96.76,96.737,96.741,325600000.0
2007-03-26 12:55:00,96.735,96.753,96.718,96.737,346199999.0
2007-03-26 13:00:00,96.743,96.76,96.733,96.75,448899998.0
2007-03-26 13:05:00,96.747,96.785,96.741,96.774,652999998.0
2007-03-26 13:10:00,96.762,96.814,96.748,96.805,438299998.0
2007-03-26 13:15:00,96.819,96.822,96.786,96.813,406400000.0
2007-03-26 13:20:00,96.813,96.834,96.798,96.83,402999998.0
2007-03-26 13:25:00,96.827,96.85,96.79,96.839,501699997.0
2007-03-26 13:30:00,96.847,96.854,96.816,96.817,372499997.0
2007-03-26 13:35:00,96.818,96.866,96.813,96.848,633199995.0
2007-03-26 13:40:00,96.837,96.85,96.819,96.826,365800000.0
2007-03-26 13:45:00,96.829,96.841,96.801,96.82,502399997.0
2007-03-26 13:50:00,96.821,96.828,96.783,96.785,519600001.0
2007-03-26 13:55:00,96.788,96.836,96.788,96.829,602499999.0
2007-03-26 14:00:00,96.821,96.865,96.813,96.865,506299998.0
2007-03-26 14:05:00,96.868,96.919,96.86,96.906,663500004.0
2007-03-26 14:10:00,96.901,96.901,96.858,96.86,545900001.0
2007-03-26 14:15:00,96.863,96.891,96.862,96.889,491199999.0
2007-03-26 14:20:00,96.885,96.885,96.855,96.866,345799998.0
2007-03-26 14:25:00,96.861,96.866,96.842,96.858,497400000.0
2007-03-26 14:30:00,96.844,96.847,96.79,96.79,509799997.0
2007-03-26 14:35:00,96.791,96.805,96.78,96.805,341699999.0
2007-03-26 14:40:00,96.803,96.825,96.795,96.805,418100007.0
2007-03-26 14:45:00,96.803,96.831,96.8,96.816,573399990.0
2007-03-26 14:50:00,96.812,96.853,96.812,96.846,447200001.0
2007-03-26 14:55:00,96.83,96.893,96.83,96.876,544000001.0
2007-03-26 15:00:00,96.868,96.888,96.86,96.872,274399998.0
2007-03-26 15:05:00,96.879,96.942,96.865,96.942,599499998.0
2007-03-26 15:10:00,96.934,96.934,96.833,96.833,709400001.0
2007-03-26 15:15:00,96.832,96.901,96.832,96.901,266600002.0
2007-03-26 15:20:00,96.897,96.899,96.875,96.899,458500004.0
2007-03-26 15:25:00,96.902,96.925,96.887,96.895,539299998.0
2007-03-26 15:30:00,96.907,96.932,96.893,96.894,447200000.0
2007-03-26 15:35:00,96.902,96.911,96.884,96.893,502200001.0
2007-03-26 15:40:00,96.897,96.917,96.886,96.91,657699997.0
2007-03-26 15:45:00,96.927,96.956,96.906,96.927,385099996.0
2007-03-26 15:50:00,96.924,96.958,96.921,96.923,614799999.0
2007-03-26 15:55:00,96.93,96.984,96.923,96.956,545699999.0
2007-03-26 16:00:00,96.948,97.025,96.942,96.943,507699999.0
2007-03-26 16:05:00,96.923,96.971,96.861,96.971,550099995.0
2007-03-26 16:10:00,96.988,97.023,96.966,97.012,544199994.0
2007-03-26 16:15:00,97.011,97.092,96.991,97.077,680899998.0
2007-03-26 16:20:00,97.085,97.12,97.052,97.097,516600002.0
2007-03-26 16:25:00,97.108,97.115,97.045,97.054,799399995.0
2007-03-26 16:30:00,97.059,97.065,97.015,97.028,655299997.0
2007-03-26 16:35:00,97.037,97.07,97.023,97.057,458500001.0
2007-03-26 16:40:00,97.045,97.067,97.005,97.005,603500000.0
2007-03-26 16:45:00,97.003,97.025,97.0,97.02,617799995.0
2007-03-26 16:50:00,97.02,97.055,96.987,97.021,529499999.0
2007-03-26 16:55:00,97.019,97.074,96.999,97.061,549899991.0
2007-03-26 17:00:00,97.059,97.098,97.014,97.038,717499997.0
2007-03-26 17:05:00,97.05,97.074,97.026,97.067,503900001.0
2007-03-26 17:10:00,97.057,97.089,97.033,97.034,463900005.0
2007-03-26 17:15:00,97.025,97.041,97.002,97.002,547800000.0
2007-03-26 17:20:00,97.013,97.072,97.01,97.039,592599996.0
2007-03-26 17:25:00,97.034,97.039,96.989,97.014,455199995.0
2007-03-26 17:30:00,97.003,97.003,96.942,96.945,519599999.0
2007-03-26 17:35:00,96.947,96.971,96.916,96.939,587900000.0
2007-03-26 17:40:00,96.934,96.976,96.932,96.976,431199997.0
2007-03-26 17:45:00,96.961,96.977,96.933,96.933,505999995.0
2007-03-26 17:50:00,96.948,96.994,96.946,96.98,165500000.0
2007-03-26 17:55:00,96.971,97.007,96.968,96.999,381099995.0
2007-03-26 18:00:00,97.002,97.023,96.988,96.988,466299998.0
2007-03-26 18:05:00,96.984,96.994,96.971,96.986,341599999.0
2007-03-26 18:10:00,96.983,97.009,96.979,97.008,437599998.0
2007-03-26 18:15:00,97.001,97.021,96.991,97.002,481300003.0
2007-03-26 18:20:00,96.997,97.036,96.988,97.021,580599994.0
2007-03-26 18:25:00,97.029,97.047,97.025,97.035,597599999.0
2007-03-26 18:30:00,97.037,97.037,96.991,97.003,574499997.0
2007-03-26 18:35:00,97.009,97.045,97.009,97.04,691899990.0
2007-03-26 18:40:00,97.043,97.051,97.03,97.041,267699997.0
2007-03-26 18:45:00,97.03,97.053,97.03,97.046,422200003.0
2007-03-26 18:50:00,97.039,97.069,97.023,97.056,474800003.0
2007-03-26 18:55:00,97.045,97.077,97.036,97.069,500699993.0
2007-03-26 19:00:00,97.06,97.06,97.009,97.034,532299997.0
2007-03-26 19:05:00,97.043,97.067,97.033,97.047,379899996.0
2007-03-26 19:10:00,97.062,97.067,97.045,97.057,548300002.0
2007-03-26 19:15:00,97.044,97.073,97.044,97.067,480600000.0
2007-03-26 19:20:00,97.061,97.08,97.045,97.067,664899991.0
2007-03-26 19:25:00,97.073,97.082,97.054,97.064,415800001.0
2007-03-26 19:30:00,97.066,97.084,97.055,97.078,401799997.0
2007-03-26 19:35:00,97.078,97.11,97.078,97.11,445399991.0
2007-03-26 19:40:00,97.106,97.116,97.095,97.115,425699999.0
2007-03-26 19:45:00,97.111,97.123,97.098,97.105,523299996.0
2007-03-26 19:50:00,97.118,97.118,97.098,97.107,406599998.0
2007-03-26 19:55:00,97.117,97.125,97.075,97.075,487600001.0
2007-03-26 20:00:00,97.076,97.087,97.055,97.087,502799997.0
2007-03-26 20:05:00,97.087,97.122,97.087,97.094,481400001.0
2007-03-26 20:10:00,97.096,97.104,97.057,97.057,391000002.0
2007-03-26 20:15:00,97.073,97.077,97.045,97.061,496499998.0
2007-03-26 20:20:00,97.064,97.083,97.062,97.075,418200000.0
2007-03-26 20:25:00,97.073,97.077,97.047,97.068,392999995.0
2007-03-26 20:30:00,97.067,97.076,97.052,97.069,508800001.0
2007-03-26 20:35:00,97.073,97.089,97.058,97.085,381600006.0
2007-03-26 20:40:00,97.085,97.113,97.074,97.105,448100001.0
2007-03-26 20:45:00,97.093,97.108,97.079,97.097,457200000.0
2007-03-26 20:50:00,97.101,97.101,97.066,97.072,290899997.0
2007-03-26 20:55:00,97.078,97.096,97.07,97.075,390200001.0
2007-03-26 21:00:00,97.077,97.104,97.073,97.088,612300001.0
2007-03-26 21:05:00,97.083,97.098,97.073,97.089,532499995.0
2007-03-26 21:10:00,97.082,97.1,97.08,97.088,314199994.0
2007-03-26 21:15:00,97.095,97.117,97.09,97.113,332399999.0
2007-03-26 21:20:00,97.119,97.135,97.108,97.128,337400001.0
2007-03-26 21:25:00,97.125,97.127,97.105,97.111,348400002.0
2007-03-26 21:30:00,97.115,97.152,97.105,97.13,404000001.0
2007-03-26 21:35:00,97.133,97.134,97.12,97.13,136300002.0
2007-03-26 21:40:00,97.13,97.137,97.111,97.12,374899996.0
2007-03-26 21:45:00,97.127,97.136,97.105,97.105,244399999.0
2007-03-26 21:50:00,97.115,97.137,97.115,97.125,528199999.0
2007-03-26 21:55:00,97.13,97.133,97.099,97.109,254099999.0
2007-03-26 22:00:00,97.118,97.132,97.103,97.103,278400001.0
2007-03-26 22:05:00,97.113,97.135,97.099,97.106,289100002.0
2007-03-26 22:10:00,97.109,97.146,97.109,97.135,366100000.0
2007-03-26 22:15:00,97.128,97.14,97.119,97.129,328500000.0
2007-03-26 22:20:00,97.125,97.135,97.108,97.13,287500005.0
2007-03-26 22:25:00,97.13,97.14,97.129,97.14,264599997.0
2007-03-26 22:30:00,97.138,97.155,97.127,97.153,327100003.0
2007-03-26 22:35:00,97.15,97.155,97.133,97.147,250399997.0
2007-03-26 22:40:00,97.145,97.183,97.137,97.173,367199996.0
2007-03-26 22:45:00,97.167,97.169,97.149,97.16,382799998.0
2007-03-26 22:50:00,97.16,97.164,97.144,97.15,314499995.0
2007-03-26 22:55:00,97.16,97.167,97.129,97.129,410300000.0
2007-03-26 23:00:00,97.12,97.16,97.114,97.141,287199993.0
2007-03-26 23:05:00,97.14,97.172,97.13,97.165,393499997.0
2007-03-26 23:10:00,97.168,97.177,97.154,97.177,274500001.0
2007-03-26 23:15:00,97.163,97.178,97.158,97.169,257599996.0
2007-03-26 23:20:00,97.166,97.198,97.16,97.169,349499998.0
2007-03-26 23:25:00,97.168,97.176,97.155,97.159,275499998.0
2007-03-26 23:30:00,97.147,97.161,97.137,97.161,377999997.0
2007-03-26 23:35:00,97.146,97.18,97.145,97.162,332100000.0
2007-03-26 23:40:00,97.179,97.19,97.164,97.172,335999995.0
2007-03-26 23:45:00,97.169,97.176,97.112,97.127,511899996.0
2007-03-26 23:50:00,97.125,97.144,97.101,97.122,326199996.0
2007-03-26 23:55:00,97.121,97.138,97.121,97.133,182500001.0
2007-03-27 00:00:00,97.153,97.164,97.142,97.158,318300000.0
2007-03-27 00:05:00,97.152,97.164,97.115,97.154,564799997.0
2007-03-27 00:10:00,97.157,97.164,97.105,97.105,289500000.0
2007-03-27 00:15:00,97.084,97.11,97.067,97.09,426100000.0
2007-03-27 00:20:00,97.079,97.101,97.064,97.085,407400001.0
2007-03-27 00:25:00,97.088,97.123,97.082,97.12,701999993.0
2007-03-27 00:30:00,97.115,97.115,97.064,97.098,436500001.0
2007-03-27 00:35:00,97.098,97.116,97.086,97.095,472899997.0
2007-03-27 00:40:00,97.094,97.11,97.087,97.105,190199997.0
2007-03-27 00:45:00,97.073,97.148,97.073,97.136,560100002.0
2007-03-27 00:50:00,97.145,97.195,97.127,97.16,497999997.0
2007-03-27 00:55:00,97.163,97.172,97.145,97.155,443299998.0
2007-03-27 01:00:00,97.153,97.182,97.149,97.177,552400005.0
2007-03-27 01:05:00,97.173,97.197,97.159,97.182,529399999.0
2007-03-27 01:10:00,97.18,97.18,97.148,97.154,567899999.0
2007-03-27 01:15:00,97.156,97.198,97.137,97.188,606699996.0
2007-03-27 01:20:00,97.196,97.208,97.185,97.193,453399999.0
2007-03-27 01:25:00,97.205,97.212,97.163,97.175,396399998.0
2007-03-27 01:30:00,97.181,97.191,97.171,97.187,428499997.0
2007-03-27 01:35:00,97.184,97.275,97.184,97.248,470000004.0
2007-03-27 01:40:00,97.256,97.279,97.19,97.214,455900001.0
2007-03-27 01:45:00,97.214,97.266,97.213,97.224,476499992.0
2007-03-27 01:50:00,97.217,97.229,97.192,97.194,541800001.0
2007-03-27 01:55:00,97.199,97.208,97.179,97.194,337999998.0
2007-03-27 02:00:00,97.186,97.206,97.171,97.206,462199995.0
2007-03-27 02:05:00,97.201,97.224,97.186,97.195,408600000.0
2007-03-27 02:10:00,97.201,97.214,97.189,97.208,387699999.0
2007-03-27 02:15:00,97.195,97.215,97.178,97.207,575699994.0
2007-03-27 02:20:00,97.206,97.213,97.188,97.206,260300000.0
2007-03-27 02:25:00,97.212,97.212,97.19,97.19,258200001.0
2007-03-27 02:30:00,97.193,97.198,97.172,97.179,362500001.0
2007-03-27 02:35:00,97.176,97.203,97.176,97.202,392899992.0
2007-03-27 02:40:00,97.187,97.201,97.158,97.186,348599999.0
2007-03-27 02:45:00,97.186,97.186,97.131,97.163,349499997.0
2007-03-27 02:50:00,97.153,97.179,97.133,97.147,372599998.0
2007-03-27 02:55:00,97.134,97.166,97.11,97.153,604899999.0
2007-03-27 03:00:00,97.149,97.162,97.131,97.16,421400001.0
2007-03-27 03:05:00,97.16,97.178,97.139,97.159,530999994.0
2007-03-27 03:10:00,97.157,97.164,97.129,97.145,512900007.0
2007-03-27 03:15:00,97.153,97.153,97.13,97.143,247399996.0
2007-03-27 03:20:00,97.144,97.167,97.134,97.152,566400004.0
2007-03-27 03:25:00,97.157,97.194,97.145,97.175,441299999.0
2007-03-27 03:30:00,97.174,97.248,97.161,97.243,330200001.0
2007-03-27 03:35:00,97.237,97.243,97.19,97.206,521500001.0
2007-03-27 03:40:00,97.207,97.214,97.145,97.168,394299995.0
2007-03-27 03:45:00,97.172,97.205,97.159,97.201,334200001.0
2007-03-27 03:50:00,97.216,97.216,97.175,97.185,334499999.0
2007-03-27 03:55:00,97.179,97.21,97.174,97.207,636299998.0
2007-03-27 04:00:00,97.209,97.227,97.2,97.208,509800000.0
2007-03-27 04:05:00,97.213,97.23,97.213,97.214,188200002.0
2007-03-27 04:10:00,97.213,97.216,97.206,97.21,250800002.0
2007-03-27 04:15:00,97.2,97.203,97.178,97.189,281300003.0
2007-03-27 04:20:00,97.2,97.209,97.188,97.209,324499997.0
2007-03-27 04:25:00,97.215,97.218,97.199,97.21,257899998.0
2007-03-27 04:30:00,97.208,97.223,97.187,97.197,367900000.0
2007-03-27 04:35:00,97.193,97.2,97.171,97.182,506999997.0
2007-03-27 04:40:00,97.163,97.173,97.157,97.172,408599998.0
2007-03-27 04:45:00,97.171,97.171,97.137,97.169,455299996.0
2007-03-27 04:50:00,97.162,97.166,97.109,97.118,365199994.0
2007-03-27 04:55:00,97.118,97.129,97.103,97.103,518300004.0
2007-03-27 05:00:00,97.081,97.128,97.078,97.115,700500009.0
2007-03-27 05:05:00,97.106,97.133,97.097,97.119,870100003.0
2007-03-27 05:10:00,97.113,97.118,97.09,97.113,1014899995.0
2007-03-27 05:15:00,97.11,97.127,97.098,97.115,1013100011.0
2007-03-27 05:20:00,97.113,97.132,97.105,97.121,708000001.0
2007-03-27 05:25:00,97.127,97.135,97.112,97.129,741599994.0
2007-03-27 05:30:00,97.127,97.15,97.127,97.145,828399992.0
2007-03-27 05:35:00,97.142,97.154,97.119,97.15,561299998.0
2007-03-27 05:40:00,97.135,97.168,97.115,97.155,706300003.0
2007-03-27 05:45:00,97.153,97.164,97.12,97.145,1002600006.0
2007-03-27 05:50:00,97.14,97.145,97.12,97.133,650999989.0
2007-03-27 05:55:00,97.132,97.146,97.086,97.102,1886500007.0
2007-03-27 06:00:00,97.095,97.121,97.044,97.053,896299994.0
2007-03-27 06:05:00,97.06,97.094,97.039,97.064,921899992.0
2007-03-27 06:10:00,97.051,97.088,97.037,97.083,1775899992.0
2007-03-27 06:15:00,97.092,97.122,97.081,97.118,1602099989.0
2007-03-27 06:20:00,97.12,97.12,97.092,97.107,690299995.0
2007-03-27 06:25:00,97.099,97.135,97.099,97.118,1364499995.0
2007-03-27 06:30:00,97.112,97.129,97.092,97.112,1408899991.0
2007-03-27 06:35:00,97.11,97.125,97.1,97.125,3732700002.0
2007-03-27 06:40:00,97.123,97.127,97.104,97.116,2417599998.0
2007-03-27 06:45:00,97.11,97.154,97.099,97.144,1709999997.0
2007-03-27 06:50:00,97.143,97.157,97.123,97.137,1212999990.0
2007-03-27 06:55:00,97.139,97.158,97.133,97.153,2684599978.0
2007-03-27 07:00:00,97.14,97.161,97.103,97.14,4169599989.0
2007-03-27 07:05:00,97.141,97.149,97.114,97.143,2167399986.0
2007-03-27 07:10:00,97.145,97.155,97.119,97.135,2299900006.0
2007-03-27 07:15:00,97.133,97.163,97.112,97.13,2415499985.0
2007-03-27 07:20:00,97.127,97.137,97.104,97.123,2212100002.0
2007-03-27 07:25:00,97.124,97.138,97.081,97.081,3601499994.0
2007-03-27 07:30:00,97.081,97.103,97.053,97.085,3411799990.0
2007-03-27 07:35:00,97.083,97.119,97.082,97.098,1804199995.0
2007-03-27 07:40:00,97.113,97.126,97.098,97.115,2138199995.0
2007-03-27 07:45:00,97.11,97.11,97.068,97.073,2838299979.0
2007-03-27 07:50:00,97.064,97.071,97.048,97.065,1443700000.0
2007-03-27 07:55:00,97.06,97.082,97.048,97.077,1188899985.0
2007-03-27 08:00:00,97.078,97.092,97.012,97.049,1711099991.0
2007-03-27 08:05:00,97.052,97.08,97.032,97.052,1504499995.0
2007-03-27 08:10:00,97.056,97.071,97.025,97.032,1561899997.0
2007-03-27 08:15:00,97.032,97.067,97.03,97.067,2128999997.0
2007-03-27 08:20:00,97.068,97.094,97.064,97.07,1671800000.0
2007-03-27 08:25:00,97.063,97.084,97.055,97.078,2258800001.0
2007-03-27 08:30:00,97.065,97.07,97.04,97.052,2877999990.0
2007-03-27 08:35:00,97.069,97.108,97.064,97.102,2115899996.0
2007-03-27 08:40:00,97.092,97.098,97.07,97.096,1911799989.0
2007-03-27 08:45:00,97.089,97.102,97.071,97.092,1046499994.0
2007-03-27 08:50:00,97.086,97.086,97.003,97.073,2962199988.0
2007-03-27 08:55:00,97.065,97.065,96.994,97.022,1280400001.0
2007-03-27 09:00:00,97.025,97.067,97.001,97.04,2222799992.0
2007-03-27 09:05:00,97.036,97.093,97.035,97.078,2856499985.0
2007-03-27 09:10:00,97.083,97.113,97.066,97.097,1682299990.0
2007-03-27 09:15:00,97.099,97.129,97.083,97.11,2649699998.0
2007-03-27 09:20:00,97.109,97.155,97.063,97.148,2613300000.0
2007-03-27 09:25:00,97.139,97.148,97.102,97.13,4482799988.0
2007-03-27 09:30:00,97.134,97.181,97.116,97.16,3939100010.0
2007-03-27 09:35:00,97.15,97.166,97.086,97.097,4859099986.0
2007-03-27 09:40:00,97.102,97.131,97.092,97.116,4869499983.0
2007-03-27 09:45:00,97.11,97.12,97.067,97.116,4246300003.0
2007-03-27 09:50:00,97.111,97.145,97.096,97.129,6124099990.0
2007-03-27 09:55:00,97.135,97.167,97.128,97.141,5756699995.0
2007-03-27 10:00:00,97.16,97.268,97.143,97.229,485100003.0
2007-03-27 10:05:00,97.221,97.264,97.187,97.233,566300000.0
2007-03-27 10:10:00,97.236,97.236,97.198,97.227,553899994.0
2007-03-27 10:15:00,97.223,97.31,97.207,97.285,476600002.0
2007-03-27 10:20:00,97.288,97.295,97.242,97.27,472100000.0
2007-03-27 10:25:00,97.285,97.294,97.257,97.267,634499999.0
2007-03-27 10:30:00,97.26,97.294,97.247,97.286,553600000.0
2007-03-27 10:35:00,97.285,97.34,97.274,97.336,418199997.0
2007-03-27 10:40:00,97.354,97.406,97.35,97.363,408299997.0
2007-03-27 10:45:00,97.361,97.404,97.35,97.399,572499997.0
2007-03-27 10:50:00,97.396,97.403,97.363,97.395,545299996.0
2007-03-27 10:55:00,97.4,97.441,97.38,97.441,420200000.0
2007-03-27 11:00:00,97.435,97.435,97.384,97.408,500099997.0
2007-03-27 11:05:00,97.407,97.41,97.37,97.381,623499998.0
2007-03-27 11:10:00,97.369,97.39,97.357,97.377,573399989.0
2007-03-27 11:15:00,97.392,97.398,97.337,97.365,536800004.0
2007-03-27 11:20:00,97.36,97.374,97.344,97.36,483399997.0
2007-03-27 11:25:00,97.369,97.371,97.33,97.36,517600000.0
2007-03-27 11:30:00,97.342,97.371,97.316,97.353,568900004.0
2007-03-27 11:35:00,97.372,97.398,97.366,97.385,599300006.0
2007-03-27 11:40:00,97.37,97.379,97.341,97.374,551600001.0
2007-03-27 11:45:00,97.357,97.364,97.33,97.343,495900005.0
2007-03-27 11:50:00,97.341,97.373,97.324,97.361,365800000.0
2007-03-27 11:55:00,97.361,97.385,97.352,97.352,342300003.0
2007-03-27 12:00:00,97.355,97.397,97.355,97.378,494499998.0
2007-03-27 12:05:00,97.367,97.385,97.328,97.339,493500002.0
2007-03-27 12:10:00,97.318,97.341,97.288,97.303,562600001.0
2007-03-27 12:15:00,97.312,97.328,97.304,97.327,296500000.0
2007-03-27 12:20:00,97.318,97.344,97.294,97.33,517399999.0
2007-03-27 12:25:00,97.331,97.333,97.311,97.317,538999997.0
2007-03-27 12:30:00,97.325,97.325,97.302,97.305,480300001.0
2007-03-27 12:35:00,97.306,97.337,97.294,97.323,353500002.0
2007-03-27 12:40:00,97.324,97.327,97.282,97.295,411799994.0
2007-03-27 12:45:00,97.318,97.322,97.302,97.317,304700001.0
2007-03-27 12:50:00,97.295,97.325,97.288,97.321,453200001.0
2007-03-27 12:55:00,97.315,97.345,97.315,97.342,450000002.0
2007-03-27 13:00:00,97.345,97.354,97.321,97.348,569299996.0
2007-03-27 13:05:00,97.347,97.364,97.329,97.358,592300002.0
2007-03-27 13:10:00,97.346,97.386,97.346,97.38,583300000.0
2007-03-27 13:15:00,97.38,97.405,97.361,97.374,397700000.0
2007-03-27 13:20:00,97.37,97.37,97.335,97.353,332999997.0
2007-03-27 13:25:00,97.354,97.386,97.344,97.385,625499999.0
2007-03-27 13:30:00,97.395,97.42,97.392,97.415,518599995.0
2007-03-27 13:35:00,97.416,97.418,97.391,97.41,496900005.0
2007-03-27 13:40:00,97.403,97.416,97.372,97.402,350600000.0
2007-03-27 13:45:00,97.403,97.435,97.394,97.417,540699990.0
2007-03-27 13:50:00,97.413,97.423,97.364,97.381,449099993.0
2007-03-27 13:55:00,97.374,97.374,97.337,97.343,508300001.0
2007-03-27 14:00:00,97.34,97.373,97.334,97.359,423199996.0
2007-03-27 14:05:00,97.367,97.413,97.359,97.408,351999997.0
2007-03-27 14:10:00,97.413,97.439,97.346,97.365,408999993.0
2007-03-27 14:15:00,97.376,97.402,97.341,97.341,391699997.0
2007-03-27 14:20:00,97.338,97.355,97.322,97.341,493600000.0
2007-03-27 14:25:00,97.335,97.338,97.282,97.3,367800002.0
2007-03-27 14:30:00,97.291,97.294,97.238,97.244,546399996.0
2007-03-27 14:35:00,97.245,97.252,97.214,97.245,407699998.0
2007-03-27 14:40:00,97.249,97.264,97.237,97.259,647299990.0
2007-03-27 14:45:00,97.258,97.284,97.241,97.284,571900005.0
2007-03-27 14:50:00,97.276,97.312,97.271,97.293,447000004.0
2007-03-27 14:55:00,97.292,97.313,97.261,97.264,396099994.0
2007-03-27 15:00:00,97.27,97.277,97.249,97.272,562899997.0
2007-03-27 15:05:00,97.28,97.285,97.26,97.268,590599999.0
2007-03-27 15:10:00,97.258,97.283,97.229,97.229,460200003.0
2007-03-27 15:15:00,97.226,97.235,97.206,97.209,518600001.0
2007-03-27 15:20:00,97.226,97.23,97.149,97.176,642899992.0
2007-03-27 15:25:00,97.17,97.184,97.155,97.165,545099998.0
2007-03-27 15:30:00,97.162,97.169,97.121,97.124,479900001.0
2007-03-27 15:35:00,97.132,97.145,97.092,97.137,766300000.0
2007-03-27 15:40:00,97.136,97.173,97.112,97.173,647399997.0
2007-03-27 15:45:00,97.184,97.221,97.168,97.206,445399998.0
2007-03-27 15:50:00,97.213,97.228,97.201,97.213,433400005.0
2007-03-27 15:55:00,97.222,97.247,97.146,97.146,446100001.0
2007-03-27 16:00:00,97.18,97.207,97.123,97.178,555799999.0
2007-03-27 16:05:00,97.193,97.193,97.141,97.162,562600001.0
2007-03-27 16:10:00,97.154,97.166,97.073,97.082,600599991.0
2007-03-27 16:15:00,97.091,97.185,97.083,97.173,522100005.0
2007-03-27 16:20:00,97.162,97.215,97.158,97.215,516500005.0
2007-03-27 16:25:00,97.221,97.231,97.149,97.171,578300002.0
2007-03-27 16:30:00,97.171,97.171,97.06,97.06,388199998.0
2007-03-27 16:35:00,97.052,97.128,97.043,97.106,602999998.0
2007-03-27 16:40:00,97.105,97.125,97.067,97.107,598800005.0
2007-03-27 16:45:00,97.11,97.142,97.107,97.136,487299993.0
2007-03-27 16:50:00,97.127,97.186,97.116,97.179,360100001.0
2007-03-27 16:55:00,97.202,97.209,97.098,97.111,614399997.0
2007-03-27 17:00:00,97.105,97.121,97.09,97.114,562399996.0
2007-03-27 17:05:00,97.106,97.128,97.094,97.115,519399999.0
2007-03-27 17:10:00,97.13,97.155,97.108,97.122,574599996.0
2007-03-27 17:15:00,97.129,97.138,97.101,97.105,630199999.0
2007-03-27 17:20:00,97.114,97.114,97.067,97.088,467600000.0
2007-03-27 17:25:00,97.083,97.107,97.075,97.1,798300001.0
2007-03-27 17:30:00,97.081,97.104,97.041,97.076,452400003.0
2007-03-27 17:35:00,97.098,97.132,97.066,97.112,338299997.0
2007-03-27 17:40:00,97.113,97.167,97.107,97.154,437200000.0
2007-03-27 17:45:00,97.147,97.154,97.122,97.127,478799994.0
2007-03-27 17:50:00,97.138,97.139,97.078,97.095,461000001.0
2007-03-27 17:55:00,97.098,97.136,97.079,97.08,587299998.0
2007-03-27 18:00:00,97.076,97.086,97.008,97.026,575400001.0
2007-03-27 18:05:00,97.03,97.054,97.015,97.02,534200004.0
2007-03-27 18:10:00,97.027,97.066,97.027,97.066,292999999.0
2007-03-27 18:15:00,97.056,97.091,97.056,97.087,426699994.0
2007-03-27 18:20:00,97.087,97.133,97.086,97.11,675999999.0
2007-03-27 18:25:00,97.109,97.122,97.104,97.104,456300003.0
2007-03-27 18:30:00,97.096,97.111,97.056,97.077,340600000.0
2007-03-27 18:35:00,97.073,97.115,97.073,97.1,603600001.0
2007-03-27 18:40:00,97.094,97.106,97.068,97.081,495999999.0
2007-03-27 18:45:00,97.082,97.093,97.067,97.082,240799999.0
2007-03-27 18:50:00,97.086,97.109,97.082,97.109,573300001.0
2007-03-27 18:55:00,97.1,97.107,97.096,97.096,201899999.0
2007-03-27 19:00:00,97.097,97.102,97.079,97.083,358700000.0
2007-03-27 19:05:00,97.084,97.104,97.079,97.095,764199994.0
2007-03-27 19:10:00,97.104,97.115,97.077,97.092,656000003.0
2007-03-27 19:15:00,97.079,97.116,97.066,97.1,511299997.0
2007-03-27 19:20:00,97.104,97.122,97.095,97.115,316399999.0
2007-03-27 19:25:00,97.122,97.127,97.089,97.102,446300000.0
2007-03-27 19:30:00,97.092,97.118,97.086,97.113,448900005.0
2007-03-27 19:35:00,97.125,97.125,97.101,97.109,220300001.0
2007-03-27 19:40:00,97.104,97.131,97.103,97.107,502699995.0
2007-03-27 19:45:00,97.114,97.128,97.11,97.118,218999998.0
2007-03-27 19:50:00,97.118,97.136,97.118,97.133,462700000.0
2007-03-27 19:55:00,97.121,97.138,97.106,97.134,309499996.0
2007-03-27 20:00:00,97.142,97.144,97.105,97.133,312399998.0
2007-03-27 20:05:00,97.122,97.137,97.105,97.105,518400001.0
2007-03-27 20:10:00,97.108,97.125,97.105,97.115,242799998.0
2007-03-27 20:15:00,97.117,97.134,97.117,97.124,470499997.0
2007-03-27 20:20:00,97.121,97.126,97.099,97.114,482599996.0
2007-03-27 20:25:00,97.114,97.12,97.075,97.092,463599998.0
2007-03-27 20:30:00,97.094,97.123,97.075,97.107,443100000.0
2007-03-27 20:35:00,97.109,97.11,97.08,97.08,181900001.0
2007-03-27 20:40:00,97.091,97.107,97.087,97.095,222700000.0
2007-03-27 20:45:00,97.088,97.105,97.07,97.096,428499995.0
2007-03-27 20:50:00,97.097,97.109,97.08,97.098,392500001.0
2007-03-27 20:55:00,97.095,97.129,97.095,97.114,415200006.0
2007-03-27 21:00:00,97.113,97.124,97.1,97.106,534800002.0
2007-03-27 21:05:00,97.121,97.122,97.093,97.096,568500001.0
2007-03-27 21:10:00,97.097,97.121,97.09,97.108,441599996.0
2007-03-27 21:15:00,97.125,97.125,97.094,97.118,562000004.0
2007-03-27 21:20:00,97.122,97.126,97.104,97.117,295600001.0
2007-03-27 21:25:00,97.114,97.115,97.076,97.081,284000001.0
2007-03-27 21:30:00,97.087,97.098,97.073,97.098,220699998.0
2007-03-27 21:35:00,97.09,97.105,97.053,97.1,197199999.0
2007-03-27 21:40:00,97.094,97.094,97.069,97.085,187999999.0
2007-03-27 21:45:00,97.085,97.09,97.074,97.074,234999994.0
2007-03-27 21:50:00,97.088,97.105,97.079,97.09,587799996.0
2007-03-27 21:55:00,97.092,97.109,97.085,97.093,283299998.0
2007-03-27 22:00:00,97.095,97.095,97.068,97.072,176799999.0
2007-03-27 22:05:00,97.079,97.084,97.058,97.058,347299997.0
2007-03-27 22:10:00,97.061,97.077,97.035,97.051,409300005.0
2007-03-27 22:15:00,97.05,97.052,97.027,97.028,378499999.0
2007-03-27 22:20:00,97.027,97.065,97.027,97.056,389000002.0
2007-03-27 22:25:00,97.06,97.08,97.049,97.066,515899996.0
2007-03-27 22:30:00,97.082,97.082,97.06,97.067,279400002.0
2007-03-27 22:35:00,97.065,97.1,97.065,97.08,251400000.0
2007-03-27 22:40:00,97.072,97.083,97.055,97.075,361199994.0
2007-03-27 22:45:00,97.078,97.094,97.071,97.073,290999998.0
2007-03-27 22:50:00,97.083,97.084,97.053,97.079,491999995.0
2007-03-27 22:55:00,97.078,97.125,97.054,97.078,335499996.0
2007-03-27 23:00:00,97.086,97.198,97.079,97.198,445299998.0
2007-03-27 23:05:00,97.181,97.199,97.136,97.171,457199998.0
2007-03-27 23:10:00,97.167,97.225,97.113,97.161,432199998.0
2007-03-27 23:15:00,97.163,97.217,97.145,97.17,598600003.0
2007-03-27 23:20:00,97.166,97.234,97.166,97.23,595599987.0
2007-03-27 23:25:00,97.236,97.275,97.212,97.213,346999996.0
2007-03-27 23:30:00,97.213,97.224,97.18,97.211,437599997.0
2007-03-27 23:35:00,97.217,97.253,97.195,97.239,575999999.0
2007-03-27 23:40:00,97.239,97.248,97.202,97.232,436699998.0
2007-03-27 23:45:00,97.247,97.283,97.225,97.242,404599998.0
2007-03-27 23:50:00,97.253,97.266,97.239,97.254,537000004.0
2007-03-27 23:55:00,97.25,97.25,97.207,97.207,455099992.0
2007-03-28 00:00:00,97.203,97.239,97.189,97.213,410299996.0
2007-03-28 00:05:00,97.213,97.236,97.207,97.233,511099999.0
2007-03-28 00:10:00,97.227,97.262,97.215,97.23,532600000.0
2007-03-28 00:15:00,97.225,97.24,97.206,97.223,475699996.0
2007-03-28 00:20:00,97.232,97.243,97.197,97.211,299999995.0
2007-03-28 00:25:00,97.217,97.241,97.205,97.219,436799997.0
2007-03-28 00:30:00,97.222,97.25,97.204,97.224,422599997.0
2007-03-28 00:35:00,97.222,97.222,97.18,97.197,481700002.0
2007-03-28 00:40:00,97.197,97.208,97.186,97.203,430600000.0
2007-03-28 00:45:00,97.205,97.256,97.203,97.243,349699996.0
2007-03-28 00:50:00,97.233,97.243,97.219,97.225,709000003.0
2007-03-28 00:55:00,97.223,97.241,97.199,97.234,630500002.0
2007-03-28 01:00:00,97.235,97.242,97.215,97.215,514399992.0
2007-03-28 01:05:00,97.222,97.246,97.19,97.19,432700002.0
2007-03-28 01:10:00,97.196,97.248,97.178,97.239,556200001.0
2007-03-28 01:15:00,97.233,97.258,97.219,97.226,470699997.0
2007-03-28 01:20:00,97.228,97.261,97.205,97.205,474299992.0
2007-03-28 01:25:00,97.208,97.229,97.195,97.207,399499994.0
2007-03-28 01:30:00,97.228,97.257,97.21,97.225,511799995.0
2007-03-28 01:35:00,97.218,97.235,97.21,97.233,409700000.0
2007-03-28 01:40:00,97.225,97.242,97.204,97.231,556300000.0
2007-03-28 01:45:00,97.234,97.286,97.222,97.286,487499998.0
2007-03-28 01:50:00,97.3,97.309,97.26,97.279,539899997.0
2007-03-28 01:55:00,97.272,97.307,97.272,97.3,261899997.0
2007-03-28 02:00:00,97.295,97.295,97.272,97.292,432199999.0
2007-03-28 02:05:00,97.293,97.318,97.287,97.318,343099996.0
2007-03-28 02:10:00,97.313,97.335,97.304,97.332,526399995.0
2007-03-28 02:15:00,97.337,97.345,97.317,97.328,572400000.0
2007-03-28 02:20:00,97.323,97.339,97.297,97.31,578400003.0
2007-03-28 02:25:00,97.308,97.315,97.275,97.292,511099997.0
2007-03-28 02:30:00,97.296,97.298,97.239,97.258,540200000.0
2007-03-28 02:35:00,97.255,97.283,97.237,97.276,499099999.0
2007-03-28 02:40:00,97.28,97.314,97.28,97.298,488899996.0
2007-03-28 02:45:00,97.286,97.295,97.274,97.275,316199999.0
2007-03-28 02:50:00,97.263,97.266,97.22,97.228,476700000.0
2007-03-28 02:55:00,97.225,97.275,97.218,97.245,431400001.0
2007-03-28 03:00:00,97.248,97.289,97.235,97.289,451900001.0
2007-03-28 03:05:00,97.28,97.28,97.187,97.2,400200005.0
2007-03-28 03:10:00,97.194,97.213,97.151,97.18,405600001.0
2007-03-28 03:15:00,97.17,97.182,97.127,97.127,640199997.0
2007-03-28 03:20:00,97.102,97.125,97.004,97.014,501600005.0
2007-03-28 03:25:00,97.026,97.048,96.92,96.924,600699998.0
2007-03-28 03:30:00,96.9,96.952,96.877,96.951,530399999.0
2007-03-28 03:35:00,96.983,96.992,96.927,96.981,615000003.0
2007-03-28 03:40:00,96.979,96.982,96.949,96.95,534999999.0
2007-03-28 03:45:00,96.956,96.981,96.928,96.934,450399999.0
2007-03-28 03:50:00,96.931,96.931,96.835,96.878,435499993.0
2007-03-28 03:55:00,96.87,96.891,96.826,96.882,493799998.0
2007-03-28 04:00:00,96.882,96.884,96.844,96.88,643499992.0
2007-03-28 04:05:00,96.86,96.89,96.86,96.87,606300000.0
2007-03-28 04:10:00,96.883,96.891,96.858,96.862,449900000.0
2007-03-28 04:15:00,96.863,96.906,96.863,96.885,349199997.0
2007-03-28 04:20:00,96.89,96.904,96.875,96.888,346900000.0
2007-03-28 04:25:00,96.88,96.895,96.861,96.884,434200002.0
2007-03-28 04:30:00,96.875,96.889,96.863,96.875,354899998.0
2007-03-28 04:35:00,96.88,96.894,96.871,96.886,359599994.0
2007-03-28 04:40:00,96.904,96.909,96.871,96.887,492899994.0
2007-03-28 04:45:00,96.883,96.887,96.866,96.868,292200005.0
2007-03-28 04:50:00,96.877,96.888,96.858,96.887,187599999.0
2007-03-28 04:55:00,96.881,96.891,96.873,96.875,410599997.0
2007-03-28 05:00:00,96.849,96.898,96.843,96.895,583600000.0
2007-03-28 05:05:00,96.886,96.91,96.859,96.91,858200002.0
2007-03-28 05:10:00,96.905,96.919,96.886,96.906,1380200003.0
2007-03-28 05:15:00,96.9,96.929,96.899,96.923,1106400002.0
2007-03-28 05:20:00,96.922,96.937,96.905,96.927,635599999.0
2007-03-28 05:25:00,96.92,96.936,96.895,96.92,926400001.0
2007-03-28 05:30:00,96.912,96.922,96.901,96.905,885100006.0
2007-03-28 05:35:00,96.909,96.91,96.879,96.883,720700002.0
2007-03-28 05:40:00,96.882,96.892,96.857,96.876,841900000.0
2007-03-28 05:45:00,96.871,96.905,96.871,96.895,967900010.0
2007-03-28 05:50:00,96.899,96.914,96.886,96.906,587499996.0
2007-03-28 05:55:00,96.908,96.927,96.9,96.915,1697499993.0
2007-03-28 06:00:00,96.91,96.93,96.9,96.913,750799996.0
2007-03-28 06:05:00,96.917,96.927,96.897,96.921,851500007.0
2007-03-28 06:10:00,96.912,96.929,96.879,96.916,2008299994.0
2007-03-28 06:15:00,96.918,96.935,96.888,96.924,1760199996.0
2007-03-28 06:20:00,96.944,96.955,96.928,96.955,768500005.0
2007-03-28 06:25:00,96.947,96.968,96.881,96.895,1621400004.0
2007-03-28 06:30:00,96.888,96.898,96.858,96.858,1505900005.0
2007-03-28 06:35:00,96.839,96.862,96.757,96.782,3599699986.0
2007-03-28 06:40:00,96.779,96.811,96.754,96.809,2731500002.0
2007-03-28 06:45:00,96.806,96.82,96.756,96.817,1798299996.0
2007-03-28 06:50:00,96.815,96.833,96.788,96.813,1145899997.0
2007-03-28 06:55:00,96.809,96.836,96.789,96.791,3169199991.0
2007-03-28 07:00:00,96.794,96.82,96.774,96.802,4064099999.0
2007-03-28 07:05:00,96.798,96.801,96.732,96.743,2182599998.0
2007-03-28 07:10:00,96.74,96.74,96.698,96.722,2577399992.0
2007-03-28 07:15:00,96.722,96.782,96.704,96.774,2722799997.0
2007-03-28 07:20:00,96.786,96.798,96.746,96.773,2130799996.0
2007-03-28 07:25:00,96.779,96.815,96.759,96.794,3791499986.0
2007-03-28 07:30:00,96.792,96.793,96.734,96.766,3719100003.0
2007-03-28 07:35:00,96.77,96.843,96.757,96.829,1951200000.0
2007-03-28 07:40:00,96.838,96.838,96.763,96.768,2238199995.0
2007-03-28 07:45:00,96.779,96.837,96.761,96.811,2461099968.0
2007-03-28 07:50:00,96.809,96.845,96.795,96.845,1627099990.0
2007-03-28 07:55:00,96.846,96.863,96.799,96.863,1155199993.0
2007-03-28 08:00:00,96.853,96.868,96.779,96.819,1596099989.0
2007-03-28 08:05:00,96.825,96.84,96.806,96.823,1454999991.0
2007-03-28 08:10:00,96.82,96.826,96.755,96.771,1473799987.0
2007-03-28 08:15:00,96.773,96.829,96.76,96.816,2042799987.0
2007-03-28 08:20:00,96.813,96.836,96.781,96.812,1560299993.0
2007-03-28 08:25:00,96.803,96.809,96.765,96.785,2162499994.0
2007-03-28 08:30:00,96.784,96.804,96.744,96.768,2718599992.0
2007-03-28 08:35:00,96.762,96.783,96.721,96.775,2073099999.0
2007-03-28 08:40:00,96.774,96.784,96.748,96.78,1953499995.0
2007-03-28 08:45:00,96.775,96.775,96.698,96.729,929199993.0
2007-03-28 08:50:00,96.735,96.748,96.693,96.708,2908499999.0
2007-03-28 08:55:00,96.708,96.777,96.708,96.774,990499998.0
2007-03-28 09:00:00,96.777,96.793,96.757,96.763,2279999989.0
2007-03-28 09:05:00,96.774,96.805,96.76,96.76,3056600011.0
2007-03-28 09:10:00,96.762,96.809,96.737,96.8,1456599997.0
2007-03-28 09:15:00,96.79,96.81,96.76,96.767,2507700002.0
2007-03-28 09:20:00,96.77,96.789,96.745,96.78,2891500000.0
2007-03-28 09:25:00,96.77,96.815,96.769,96.807,3799300004.0
2007-03-28 09:30:00,96.806,96.815,96.72,96.72,4162699983.0
2007-03-28 09:35:00,96.732,96.764,96.711,96.721,5331899999.0
2007-03-28 09:40:00,96.721,96.732,96.691,96.732,5040799980.0
2007-03-28 09:45:00,96.72,96.73,96.7,96.714,4272999993.0
2007-03-28 09:50:00,96.703,96.728,96.696,96.713,6584699986.0
2007-03-28 09:55:00,96.71,96.729,96.692,96.72,5754799983.0
2007-03-28 10:00:00,96.715,96.744,96.711,96.726,766799999.0
2007-03-28 10:05:00,96.726,96.794,96.725,96.773,379100002.0
2007-03-28 10:10:00,96.78,96.792,96.764,96.774,328899998.0
2007-03-28 10:15:00,96.769,96.774,96.733,96.759,573099995.0
2007-03-28 10:20:00,96.773,96.801,96.77,96.788,388500001.0
2007-03-28 10:25:00,96.788,96.827,96.786,96.825,425999997.0
2007-03-28 10:30:00,96.815,96.815,96.728,96.728,576899995.0
2007-03-28 10:35:00,96.739,96.739,96.689,96.69,727499996.0
2007-03-28 10:40:00,96.702,96.746,96.702,96.744,538399997.0
2007-03-28 10:45:00,96.743,96.779,96.737,96.776,549300000.0
2007-03-28 10:50:00,96.763,96.824,96.762,96.812,424900001.0
2007-03-28 10:55:00,96.815,96.815,96.773,96.776,414799998.0
2007-03-28 11:00:00,96.773,96.776,96.734,96.767,549499995.0
2007-03-28 11:05:00,96.767,96.8,96.766,96.768,439800006.0
2007-03-28 11:10:00,96.771,96.775,96.745,96.774,485900002.0
2007-03-28 11:15:00,96.795,96.814,96.75,96.761,428399996.0
2007-03-28 11:20:00,96.768,96.787,96.754,96.787,549699999.0
2007-03-28 11:25:00,96.789,96.82,96.772,96.798,504000003.0
2007-03-28 11:30:00,96.819,96.857,96.786,96.802,314899998.0
2007-03-28 11:35:00,96.806,96.826,96.794,96.822,491399995.0
2007-03-28 11:40:00,96.821,96.878,96.821,96.865,530299999.0
2007-03-28 11:45:00,96.862,96.881,96.836,96.853,488100003.0
2007-03-28 11:50:00,96.862,96.883,96.843,96.859,326199994.0
2007-03-28 11:55:00,96.853,96.878,96.846,96.872,611599998.0
2007-03-28 12:00:00,96.861,96.861,96.826,96.856,440900003.0
2007-03-28 12:05:00,96.862,96.863,96.83,96.841,615099998.0
2007-03-28 12:10:00,96.838,96.838,96.759,96.761,418699995.0
2007-03-28 12:15:00,96.744,96.744,96.67,96.706,373199997.0
2007-03-28 12:20:00,96.709,96.709,96.68,96.694,507500002.0
2007-03-28 12:25:00,96.698,96.763,96.644,96.645,353700002.0
2007-03-28 12:30:00,96.631,96.653,96.617,96.63,451400000.0
2007-03-28 12:35:00,96.645,96.664,96.641,96.653,655799987.0
2007-03-28 12:40:00,96.66,96.704,96.654,96.7,468299998.0
2007-03-28 12:45:00,96.711,96.757,96.707,96.73,323300001.0
2007-03-28 12:50:00,96.724,96.725,96.69,96.725,629000001.0
2007-03-28 12:55:00,96.715,96.716,96.686,96.713,480399997.0
2007-03-28 13:00:00,96.709,96.72,96.669,96.692,407600001.0
2007-03-28 13:05:00,96.692,96.726,96.683,96.71,603999996.0
2007-03-28 13:10:00,96.694,96.751,96.694,96.711,570799995.0
2007-03-28 13:15:00,96.709,96.745,96.697,96.728,659600001.0
2007-03-28 13:20:00,96.717,96.746,96.703,96.737,402299999.0
2007-03-28 13:25:00,96.747,96.764,96.727,96.764,473699990.0
2007-03-28 13:30:00,96.771,96.801,96.757,96.78,474400002.0
2007-03-28 13:35:00,96.796,96.796,96.767,96.776,783500005.0
2007-03-28 13:40:00,96.777,96.851,96.772,96.844,505699999.0
2007-03-28 13:45:00,96.846,96.879,96.836,96.859,316999998.0
2007-03-28 13:50:00,96.86,96.881,96.845,96.87,393000001.0
2007-03-28 13:55:00,96.861,96.875,96.823,96.861,510500001.0
2007-03-28 14:00:00,96.859,96.864,96.74,96.758,595399993.0
2007-03-28 14:05:00,96.755,96.804,96.748,96.775,539000000.0
2007-03-28 14:10:00,96.767,96.774,96.721,96.721,413899998.0
2007-03-28 14:15:00,96.713,96.744,96.651,96.675,498100004.0
2007-03-28 14:20:00,96.689,96.72,96.675,96.712,506499996.0
2007-03-28 14:25:00,96.705,96.734,96.684,96.699,657400001.0
2007-03-28 14:30:00,96.673,96.722,96.6,96.602,878600012.0
2007-03-28 14:35:00,96.606,96.619,96.562,96.619,481400005.0
2007-03-28 14:40:00,96.634,96.645,96.602,96.634,509499999.0
2007-03-28 14:45:00,96.643,96.665,96.602,96.635,588799994.0
2007-03-28 14:50:00,96.639,96.669,96.626,96.669,669999996.0
2007-03-28 14:55:00,96.693,96.717,96.627,96.669,445999995.0
2007-03-28 15:00:00,96.656,96.677,96.624,96.661,506900002.0
2007-03-28 15:05:00,96.648,96.679,96.613,96.647,568300005.0
2007-03-28 15:10:00,96.647,96.648,96.597,96.623,589899999.0
2007-03-28 15:15:00,96.62,96.628,96.576,96.594,506599997.0
2007-03-28 15:20:00,96.586,96.611,96.557,96.611,473099996.0
2007-03-28 15:25:00,96.601,96.62,96.59,96.596,666199998.0
2007-03-28 15:30:00,96.583,96.595,96.534,96.548,602499999.0
2007-03-28 15:35:00,96.541,96.58,96.521,96.576,534399996.0
2007-03-28 15:40:00,96.56,96.565,96.52,96.55,578599994.0
2007-03-28 15:45:00,96.561,96.565,96.484,96.501,672300003.0
2007-03-28 15:50:00,96.505,96.505,96.446,96.46,458000002.0
2007-03-28 15:55:00,96.471,96.471,96.398,96.426,632899994.0
2007-03-28 16:00:00,96.421,96.448,96.374,96.408,603899997.0
2007-03-28 16:05:00,96.4,96.469,96.4,96.419,392999999.0
2007-03-28 16:10:00,96.414,96.47,96.404,96.461,862699993.0
2007-03-28 16:15:00,96.484,96.487,96.453,96.478,489000001.0
2007-03-28 16:20:00,96.474,96.495,96.429,96.451,594899996.0
2007-03-28 16:25:00,96.451,96.465,96.347,96.392,593599994.0
2007-03-28 16:30:00,96.405,96.433,96.368,96.391,682999997.0
2007-03-28 16:35:00,96.359,96.374,96.311,96.354,569900002.0
2007-03-28 16:40:00,96.336,96.336,96.214,96.246,513400000.0
2007-03-28 16:45:00,96.249,96.373,96.23,96.339,393200006.0
2007-03-28 16:50:00,96.313,96.326,96.249,96.267,423399997.0
2007-03-28 16:55:00,96.267,96.326,96.252,96.313,755299993.0
2007-03-28 17:00:00,96.292,96.356,96.291,96.303,444100002.0
2007-03-28 17:05:00,96.308,96.388,96.308,96.355,366400004.0
2007-03-28 17:10:00,96.363,96.363,96.277,96.295,496900001.0
2007-03-28 17:15:00,96.302,96.346,96.29,96.32,492099996.0
2007-03-28 17:20:00,96.3,96.302,96.246,96.261,666700002.0
2007-03-28 17:25:00,96.247,96.255,96.156,96.226,469399993.0
2007-03-28 17:30:00,96.23,96.278,96.2,96.212,870699992.0
2007-03-28 17:35:00,96.217,96.254,96.202,96.242,554499999.0
2007-03-28 17:40:00,96.239,96.245,96.175,96.236,472899999.0
2007-03-28 17:45:00,96.233,96.268,96.203,96.263,494499999.0
2007-03-28 17:50:00,96.256,96.256,96.132,96.165,489699999.0
2007-03-28 17:55:00,96.158,96.179,96.131,96.162,570399999.0
2007-03-28 18:00:00,96.137,96.159,96.108,96.135,470800000.0
2007-03-28 18:05:00,96.15,96.236,96.15,96.22,431499994.0
2007-03-28 18:10:00,96.228,96.231,96.147,96.147,798199993.0
2007-03-28 18:15:00,96.162,96.18,96.091,96.099,389899997.0
2007-03-28 18:20:00,96.112,96.172,96.098,96.109,410299997.0
2007-03-28 18:25:00,96.13,96.166,96.123,96.137,461500000.0
2007-03-28 18:30:00,96.123,96.172,96.107,96.172,634499996.0
2007-03-28 18:35:00,96.168,96.185,96.156,96.18,459200001.0
2007-03-28 18:40:00,96.17,96.208,96.158,96.198,603300005.0
2007-03-28 18:45:00,96.207,96.217,96.179,96.188,694999995.0
2007-03-28 18:50:00,96.185,96.226,96.185,96.223,448399997.0
2007-03-28 18:55:00,96.236,96.238,96.2,96.21,273399998.0
2007-03-28 19:00:00,96.216,96.241,96.21,96.21,402299999.0
2007-03-28 19:05:00,96.221,96.224,96.164,96.201,446999996.0
2007-03-28 19:10:00,96.202,96.231,96.193,96.215,435100006.0
2007-03-28 19:15:00,96.221,96.221,96.144,96.144,393299996.0
2007-03-28 19:20:00,96.161,96.163,96.143,96.158,462199996.0
2007-03-28 19:25:00,96.168,96.168,96.132,96.132,370599996.0
2007-03-28 19:30:00,96.133,96.142,96.119,96.141,583800006.0
2007-03-28 19:35:00,96.143,96.167,96.084,96.166,554500000.0
2007-03-28 19:40:00,96.157,96.16,96.108,96.15,476300002.0
2007-03-28 19:45:00,96.157,96.18,96.157,96.163,441199996.0
2007-03-28 19:50:00,96.163,96.188,96.156,96.159,533100002.0
2007-03-28 19:55:00,96.161,96.172,96.12,96.172,415099994.0
2007-03-28 20:00:00,96.168,96.188,96.168,96.179,566100008.0
2007-03-28 20:05:00,96.169,96.171,96.122,96.142,595800003.0
2007-03-28 20:10:00,96.141,96.16,96.132,96.155,404300003.0
2007-03-28 20:15:00,96.166,96.182,96.091,96.113,335099996.0
2007-03-28 20:20:00,96.111,96.135,96.098,96.098,458300000.0
2007-03-28 20:25:00,96.105,96.106,96.068,96.077,767199999.0
2007-03-28 20:30:00,96.082,96.113,96.06,96.062,594400001.0
2007-03-28 20:35:00,96.061,96.111,96.047,96.111,300300001.0
2007-03-28 20:40:00,96.11,96.123,96.092,96.108,445099998.0
2007-03-28 20:45:00,96.106,96.111,96.062,96.083,330400005.0
2007-03-28 20:50:00,96.098,96.117,96.087,96.094,685000000.0
2007-03-28 20:55:00,96.092,96.133,96.085,96.131,378600005.0
2007-03-28 21:00:00,96.123,96.147,96.116,96.128,440299993.0
2007-03-28 21:05:00,96.132,96.142,96.111,96.113,649300000.0
2007-03-28 21:10:00,96.098,96.125,96.081,96.125,375199998.0
2007-03-28 21:15:00,96.135,96.165,96.119,96.123,494099995.0
2007-03-28 21:20:00,96.121,96.121,96.079,96.112,555300003.0
2007-03-28 21:25:00,96.113,96.138,96.016,96.036,453100000.0
2007-03-28 21:30:00,96.035,96.059,96.009,96.044,435999998.0
2007-03-28 21:35:00,96.048,96.055,96.028,96.05,385999999.0
2007-03-28 21:40:00,96.04,96.067,96.031,96.059,357299998.0
2007-03-28 21:45:00,96.051,96.058,96.033,96.046,180499998.0
2007-03-28 21:50:00,96.056,96.056,96.019,96.035,420299994.0
2007-03-28 21:55:00,96.02,96.04,95.995,96.028,628300001.0
2007-03-28 22:00:00,96.03,96.047,96.009,96.03,623799994.0
2007-03-28 22:05:00,96.016,96.034,95.993,96.03,373299996.0
2007-03-28 22:10:00,96.027,96.05,96.027,96.032,244499999.0
2007-03-28 22:15:00,96.035,96.045,96.025,96.034,229900000.0
2007-03-28 22:20:00,96.031,96.035,96.011,96.03,178600002.0
2007-03-28 22:25:00,96.024,96.054,96.005,96.045,276799996.0
2007-03-28 22:30:00,96.046,96.071,96.046,96.065,272900000.0
2007-03-28 22:35:00,96.08,96.097,96.055,96.055,572099997.0
2007-03-28 22:40:00,96.064,96.072,96.006,96.03,406199998.0
2007-03-28 22:45:00,96.025,96.029,95.994,96.01,341200001.0
2007-03-28 22:50:00,96.013,96.039,95.988,96.039,409199996.0
2007-03-28 22:55:00,96.04,96.053,96.028,96.039,287800000.0
2007-03-28 23:00:00,96.036,96.052,96.016,96.04,410399996.0
2007-03-28 23:05:00,96.04,96.067,96.017,96.042,656000005.0
2007-03-28 23:10:00,96.04,96.081,96.031,96.059,351099997.0
2007-03-28 23:15:00,96.058,96.109,96.05,96.105,481899996.0
2007-03-28 23:20:00,96.108,96.117,96.082,96.1,327599999.0
2007-03-28 23:25:00,96.095,96.11,96.09,96.101,326399999.0
2007-03-28 23:30:00,96.107,96.112,96.06,96.078,386500002.0
2007-03-28 23:35:00,96.074,96.082,96.038,96.041,494600000.0
2007-03-28 23:40:00,96.052,96.08,95.978,96.048,456099999.0
2007-03-28 23:45:00,96.043,96.078,96.029,96.078,497400004.0
2007-03-28 23:50:00,96.073,96.088,96.029,96.044,398499997.0
2007-03-28 23:55:00,96.049,96.078,96.049,96.069,314399997.0
2007-03-29 00:00:00,96.076,96.077,96.06,96.069,343400005.0
2007-03-29 00:05:00,96.063,96.072,96.021,96.069,678900003.0
2007-03-29 00:10:00,96.063,96.082,96.051,96.075,291700002.0
2007-03-29 00:15:00,96.084,96.102,96.068,96.069,473700000.0
2007-03-29 00:20:00,96.079,96.098,96.071,96.076,533900001.0
2007-03-29 00:25:00,96.072,96.09,96.062,96.085,223699999.0
2007-03-29 00:30:00,96.083,96.087,96.053,96.078,305099995.0
2007-03-29 00:35:00,96.073,96.09,96.055,96.055,366399997.0
2007-03-29 00:40:00,96.05,96.057,96.02,96.041,477499994.0
2007-03-29 00:45:00,96.04,96.04,95.991,96.023,443400001.0
2007-03-29 00:50:00,96.027,96.036,95.987,96.029,312399998.0
2007-03-29 00:55:00,96.03,96.036,95.997,96.013,539800002.0
2007-03-29 01:00:00,96.017,96.05,96.0,96.028,428299994.0
2007-03-29 01:05:00,96.026,96.055,96.012,96.025,353199997.0
2007-03-29 01:10:00,96.028,96.055,96.016,96.036,477099998.0
2007-03-29 01:15:00,96.045,96.063,96.023,96.055,269100000.0
2007-03-29 01:20:00,96.053,96.056,96.032,96.032,329300005.0
2007-03-29 01:25:00,96.036,96.039,96.019,96.032,237699999.0
2007-03-29 01:30:00,96.033,96.061,95.998,96.047,467599996.0
2007-03-29 01:35:00,96.047,96.085,96.047,96.065,401399999.0
2007-03-29 01:40:00,96.085,96.092,96.045,96.058,341500001.0
2007-03-29 01:45:00,96.053,96.074,96.037,96.037,628900002.0
2007-03-29 01:50:00,96.046,96.062,96.0,96.055,589799993.0
2007-03-29 01:55:00,96.054,96.06,96.034,96.044,221000000.0
2007-03-29 02:00:00,96.037,96.119,96.029,96.093,491299999.0
2007-03-29 02:05:00,96.105,96.127,96.085,96.12,444500001.0
2007-03-29 02:10:00,96.118,96.159,96.098,96.152,410000003.0
2007-03-29 02:15:00,96.156,96.191,96.147,96.159,562599999.0
2007-03-29 02:20:00,96.155,96.19,96.153,96.174,717499999.0
2007-03-29 02:25:00,96.173,96.176,96.102,96.126,533899996.0
2007-03-29 02:30:00,96.117,96.117,96.086,96.101,691899993.0
2007-03-29 02:35:00,96.103,96.12,96.065,96.088,385300002.0
2007-03-29 02:40:00,96.096,96.132,96.06,96.065,459300005.0
2007-03-29 02:45:00,96.068,96.076,96.036,96.046,556900001.0
2007-03-29 02:50:00,96.046,96.047,95.891,95.891,319299998.0
2007-03-29 02:55:00,95.887,95.919,95.843,95.919,377699997.0
2007-03-29 03:00:00,95.92,95.963,95.903,95.935,466800003.0
2007-03-29 03:05:00,95.94,95.976,95.94,95.945,425499998.0
2007-03-29 03:10:00,95.961,95.979,95.939,95.962,552500001.0
2007-03-29 03:15:00,95.969,96.015,95.969,95.996,326499996.0
2007-03-29 03:20:00,95.991,96.017,95.984,96.007,425999995.0
2007-03-29 03:25:00,96.012,96.035,95.993,96.011,322100000.0
2007-03-29 03:30:00,96.014,96.04,95.99,96.03,520499994.0
2007-03-29 03:35:00,96.018,96.072,96.007,96.056,497899997.0
2007-03-29 03:40:00,96.062,96.121,96.041,96.092,458199999.0
2007-03-29 03:45:00,96.114,96.152,96.099,96.113,542499999.0
2007-03-29 03:50:00,96.1,96.108,96.074,96.096,500299999.0
2007-03-29 03:55:00,96.099,96.099,96.038,96.054,482900001.0
2007-03-29 04:00:00,96.053,96.117,96.052,96.106,499500001.0
2007-03-29 04:05:00,96.104,96.123,96.093,96.12,447399995.0
2007-03-29 04:10:00,96.122,96.155,96.121,96.143,359099995.0
2007-03-29 04:15:00,96.132,96.133,96.104,96.132,217300000.0
2007-03-29 04:20:00,96.106,96.118,96.092,96.107,316600003.0
2007-03-29 04:25:00,96.111,96.132,96.102,96.13,347999998.0
2007-03-29 04:30:00,96.138,96.141,96.123,96.123,442999999.0
2007-03-29 04:35:00,96.118,96.119,96.091,96.102,249299996.0
2007-03-29 04:40:00,96.116,96.144,96.116,96.133,520599997.0
2007-03-29 04:45:00,96.165,96.165,96.127,96.134,325000003.0
2007-03-29 04:50:00,96.132,96.145,96.097,96.141,532799998.0
2007-03-29 04:55:00,96.126,96.144,96.121,96.13,460400000.0
2007-03-29 05:00:00,96.107,96.18,96.091,96.175,543799997.0
2007-03-29 05:05:00,96.174,96.221,96.146,96.207,909900000.0
2007-03-29 05:10:00,96.201,96.224,96.172,96.216,1041899991.0
2007-03-29 05:15:00,96.213,96.273,96.205,96.265,927199998.0
2007-03-29 05:20:00,96.267,96.288,96.263,96.28,641299997.0
2007-03-29 05:25:00,96.271,96.276,96.239,96.256,948099996.0
2007-03-29 05:30:00,96.243,96.306,96.243,96.286,893600003.0
2007-03-29 05:35:00,96.279,96.291,96.261,96.281,676699997.0
2007-03-29 05:40:00,96.272,96.326,96.269,96.324,858500000.0
2007-03-29 05:45:00,96.335,96.355,96.32,96.34,776799996.0
2007-03-29 05:50:00,96.329,96.394,96.294,96.336,561600000.0
2007-03-29 05:55:00,96.335,96.39,96.331,96.375,2082499983.0
2007-03-29 06:00:00,96.369,96.387,96.363,96.373,796400000.0
2007-03-29 06:05:00,96.372,96.379,96.349,96.375,715599996.0
2007-03-29 06:10:00,96.362,96.374,96.329,96.349,1546799996.0
2007-03-29 06:15:00,96.355,96.355,96.303,96.338,1793799998.0
2007-03-29 06:20:00,96.339,96.339,96.299,96.318,940999999.0
2007-03-29 06:25:00,96.31,96.361,96.31,96.344,1494599991.0
2007-03-29 06:30:00,96.333,96.342,96.286,96.298,1621800002.0
2007-03-29 06:35:00,96.294,96.314,96.225,96.235,3724399967.0
2007-03-29 06:40:00,96.25,96.251,96.211,96.229,2649199990.0
2007-03-29 06:45:00,96.227,96.264,96.213,96.257,1578499990.0
2007-03-29 06:50:00,96.256,96.285,96.253,96.268,1281300000.0
2007-03-29 06:55:00,96.274,96.299,96.267,96.285,3311699978.0
2007-03-29 07:00:00,96.283,96.294,96.245,96.275,3915000001.0
2007-03-29 07:05:00,96.278,96.28,96.249,96.258,2241199998.0
2007-03-29 07:10:00,96.255,96.27,96.24,96.247,2283199999.0
2007-03-29 07:15:00,96.252,96.27,96.227,96.264,2420700005.0
2007-03-29 07:20:00,96.263,96.274,96.252,96.262,2382800000.0
2007-03-29 07:25:00,96.259,96.306,96.254,96.272,3440499982.0
2007-03-29 07:30:00,96.26,96.281,96.225,96.225,3384899980.0
2007-03-29 07:35:00,96.221,96.268,96.201,96.258,2054799988.0
2007-03-29 07:40:00,96.26,96.265,96.224,96.243,2180999983.0
2007-03-29 07:45:00,96.255,96.286,96.238,96.268,2405499997.0
2007-03-29 07:50:00,96.268,96.297,96.266,96.285,1532399997.0
2007-03-29 07:55:00,96.282,96.287,96.249,96.272,1318799989.0
2007-03-29 08:00:00,96.275,96.314,96.261,96.295,1647199996.0
2007-03-29 08:05:00,96.294,96.33,96.284,96.323,1341599998.0
2007-03-29 08:10:00,96.324,96.329,96.292,96.3,1688200000.0
2007-03-29 08:15:00,96.31,96.357,96.3,96.34,2160000002.0
2007-03-29 08:20:00,96.343,96.378,96.333,96.363,1772699993.0
2007-03-29 08:25:00,96.358,96.38,96.309,96.352,2286999989.0
2007-03-29 08:30:00,96.346,96.346,96.284,96.299,2793799999.0
2007-03-29 08:35:00,96.308,96.39,96.299,96.36,1642599986.0
2007-03-29 08:40:00,96.347,96.36,96.292,96.358,2170699987.0
2007-03-29 08:45:00,96.36,96.426,96.35,96.389,918999993.0
2007-03-29 08:50:00,96.379,96.467,96.36,96.464,2592499991.0
2007-03-29 08:55:00,96.462,96.48,96.432,96.445,919599996.0
2007-03-29 09:00:00,96.448,96.477,96.428,96.462,2413199988.0
2007-03-29 09:05:00,96.453,96.465,96.42,96.42,3081799988.0
2007-03-29 09:10:00,96.428,96.442,96.415,96.42,1603199998.0
2007-03-29 09:15:00,96.423,96.492,96.423,96.492,2717299998.0
2007-03-29 09:20:00,96.496,96.505,96.462,96.468,2700099988.0
2007-03-29 09:25:00,96.45,96.468,96.432,96.457,4390499991.0
2007-03-29 09:30:00,96.458,96.546,96.425,96.429,4002899986.0
2007-03-29 09:35:00,96.437,96.464,96.428,96.452,5203299975.0
2007-03-29 09:40:00,96.45,96.464,96.423,96.437,5095399991.0
2007-03-29 09:45:00,96.431,96.432,96.398,96.426,4001699997.0
2007-03-29 09:50:00,96.428,96.485,96.423,96.465,6975900002.0
2007-03-29 09:55:00,96.463,96.486,96.442,96.472,5311599979.0
2007-03-29 10:00:00,96.481,96.538,96.479,96.534,597700001.0
2007-03-29 10:05:00,96.564,96.613,96.552,96.598,571899995.0
2007-03-29 10:10:00,96.609,96.609,96.549,96.595,374199997.0
2007-03-29 10:15:00,96.588,96.623,96.575,96.609,306799999.0
2007-03-29 10:20:00,96.604,96.604,96.567,96.583,439200001.0
2007-03-29 10:25:00,96.589,96.605,96.556,96.576,581399997.0
2007-03-29 10:30:00,96.568,96.569,96.543,96.555,635699993.0
2007-03-29 10:35:00,96.548,96.548,96.515,96.542,561599995.0
2007-03-29 10:40:00,96.542,96.559,96.521,96.545,360600002.0
2007-03-29 10:45:00,96.547,96.558,96.518,96.522,581400000.0
2007-03-29 10:50:00,96.521,96.576,96.515,96.576,661799991.0
2007-03-29 10:55:00,96.56,96.573,96.53,96.532,511099998.0
2007-03-29 11:00:00,96.532,96.567,96.532,96.557,518000000.0
2007-03-29 11:05:00,96.56,96.593,96.553,96.578,314600007.0
2007-03-29 11:10:00,96.57,96.582,96.553,96.568,339700003.0
2007-03-29 11:15:00,96.575,96.622,96.563,96.613,284099996.0
2007-03-29 11:20:00,96.647,96.661,96.617,96.638,467900002.0
2007-03-29 11:25:00,96.632,96.685,96.632,96.662,604899993.0
2007-03-29 11:30:00,96.66,96.712,96.652,96.711,401300000.0
2007-03-29 11:35:00,96.696,96.707,96.676,96.707,567799999.0
2007-03-29 11:40:00,96.705,96.728,96.693,96.72,754399998.0
2007-03-29 11:45:00,96.709,96.717,96.685,96.708,416000001.0
2007-03-29 11:50:00,96.686,96.699,96.64,96.652,751099995.0
2007-03-29 11:55:00,96.65,96.673,96.633,96.666,486199994.0
2007-03-29 12:00:00,96.668,96.678,96.643,96.656,746300002.0
2007-03-29 12:05:00,96.656,96.674,96.637,96.66,445900000.0
2007-03-29 12:10:00,96.663,96.712,96.661,96.712,429300000.0
2007-03-29 12:15:00,96.705,96.715,96.689,96.711,759599997.0
2007-03-29 12:20:00,96.71,96.719,96.68,96.68,621499999.0
2007-03-29 12:25:00,96.687,96.689,96.659,96.666,517699998.0
2007-03-29 12:30:00,96.669,96.684,96.659,96.684,301699998.0
2007-03-29 12:35:00,96.681,96.702,96.665,96.693,371499992.0
2007-03-29 12:40:00,96.696,96.724,96.69,96.701,549300002.0
2007-03-29 12:45:00,96.7,96.71,96.685,96.7,504200003.0
2007-03-29 12:50:00,96.685,96.702,96.666,96.666,323400001.0
2007-03-29 12:55:00,96.662,96.695,96.662,96.695,620800002.0
2007-03-29 13:00:00,96.704,96.716,96.659,96.666,340400000.0
2007-03-29 13:05:00,96.667,96.678,96.654,96.663,543499991.0
2007-03-29 13:10:00,96.67,96.68,96.638,96.68,567700001.0
2007-03-29 13:15:00,96.673,96.699,96.664,96.689,591600004.0
2007-03-29 13:20:00,96.685,96.693,96.657,96.672,459500001.0
2007-03-29 13:25:00,96.673,96.68,96.64,96.652,434100002.0
2007-03-29 13:30:00,96.657,96.661,96.581,96.602,364099999.0
2007-03-29 13:35:00,96.603,96.613,96.562,96.562,478900000.0
2007-03-29 13:40:00,96.569,96.582,96.547,96.559,401199993.0
2007-03-29 13:45:00,96.546,96.556,96.498,96.542,480799999.0
2007-03-29 13:50:00,96.533,96.58,96.528,96.577,469800001.0
2007-03-29 13:55:00,96.573,96.619,96.557,96.619,479299999.0
2007-03-29 14:00:00,96.608,96.636,96.568,96.622,727500004.0
2007-03-29 14:05:00,96.624,96.649,96.617,96.642,636200004.0
2007-03-29 14:10:00,96.645,96.674,96.633,96.635,599899993.0
2007-03-29 14:15:00,96.642,96.664,96.614,96.625,501700004.0
2007-03-29 14:20:00,96.618,96.648,96.591,96.602,735600006.0
2007-03-29 14:25:00,96.606,96.632,96.59,96.595,799899998.0
2007-03-29 14:30:00,96.59,96.685,96.572,96.653,699999993.0
2007-03-29 14:35:00,96.645,96.726,96.645,96.672,402299996.0
2007-03-29 14:40:00,96.663,96.706,96.656,96.685,597699996.0
2007-03-29 14:45:00,96.66,96.66,96.613,96.619,298099999.0
2007-03-29 14:50:00,96.617,96.663,96.599,96.643,421899997.0
2007-03-29 14:55:00,96.643,96.662,96.623,96.639,504099993.0
2007-03-29 15:00:00,96.644,96.669,96.629,96.632,533899993.0
2007-03-29 15:05:00,96.628,96.649,96.584,96.585,520200000.0
2007-03-29 15:10:00,96.604,96.643,96.593,96.625,605999997.0
2007-03-29 15:15:00,96.625,96.641,96.615,96.639,717799995.0
2007-03-29 15:20:00,96.637,96.662,96.61,96.65,465799998.0
2007-03-29 15:25:00,96.639,96.672,96.634,96.668,431099996.0
2007-03-29 15:30:00,96.687,96.705,96.658,96.672,291699998.0
2007-03-29 15:35:00,96.675,96.681,96.64,96.662,601700001.0
2007-03-29 15:40:00,96.661,96.673,96.642,96.663,572000002.0
2007-03-29 15:45:00,96.668,96.704,96.651,96.695,272200002.0
2007-03-29 15:50:00,96.689,96.702,96.68,96.688,525599996.0
2007-03-29 15:55:00,96.685,96.713,96.669,96.7,482699997.0
2007-03-29 16:00:00,96.687,96.715,96.672,96.691,322800000.0
2007-03-29 16:05:00,96.69,96.69,96.662,96.675,429100004.0
2007-03-29 16:10:00,96.686,96.727,96.665,96.727,610899997.0
2007-03-29 16:15:00,96.732,96.785,96.731,96.769,874099994.0
2007-03-29 16:20:00,96.759,96.771,96.726,96.738,461999996.0
2007-03-29 16:25:00,96.738,96.743,96.687,96.703,508700004.0
2007-03-29 16:30:00,96.714,96.759,96.695,96.732,395299995.0
2007-03-29 16:35:00,96.723,96.768,96.721,96.758,529899996.0
2007-03-29 16:40:00,96.776,96.795,96.757,96.777,616599995.0
2007-03-29 16:45:00,96.766,96.807,96.761,96.78,587599999.0
2007-03-29 16:50:00,96.778,96.791,96.734,96.773,624899999.0
2007-03-29 16:55:00,96.785,96.819,96.785,96.81,458800001.0
2007-03-29 17:00:00,96.82,96.82,96.79,96.802,366800002.0
2007-03-29 17:05:00,96.798,96.815,96.794,96.807,400600004.0
2007-03-29 17:10:00,96.805,96.813,96.779,96.787,421299999.0
2007-03-29 17:15:00,96.789,96.822,96.783,96.822,345499997.0
2007-03-29 17:20:00,96.824,96.842,96.799,96.799,422200001.0
2007-03-29 17:25:00,96.794,96.813,96.78,96.804,361600004.0
2007-03-29 17:30:00,96.81,96.823,96.796,96.823,442100002.0
2007-03-29 17:35:00,96.803,96.808,96.764,96.784,536600006.0
2007-03-29 17:40:00,96.754,96.795,96.752,96.779,368400001.0
2007-03-29 17:45:00,96.785,96.827,96.777,96.815,585000000.0
2007-03-29 17:50:00,96.803,96.82,96.797,96.81,667400001.0
2007-03-29 17:55:00,96.813,96.813,96.762,96.769,518999994.0
2007-03-29 18:00:00,96.775,96.804,96.761,96.777,458499998.0
2007-03-29 18:05:00,96.78,96.805,96.77,96.771,395400000.0
2007-03-29 18:10:00,96.769,96.787,96.756,96.756,486999996.0
2007-03-29 18:15:00,96.743,96.769,96.727,96.742,502499992.0
2007-03-29 18:20:00,96.744,96.744,96.689,96.704,458700000.0
2007-03-29 18:25:00,96.711,96.751,96.641,96.659,576500000.0
2007-03-29 18:30:00,96.664,96.674,96.626,96.674,399699997.0
2007-03-29 18:35:00,96.68,96.775,96.665,96.76,484800002.0
2007-03-29 18:40:00,96.75,96.77,96.735,96.738,312899996.0
2007-03-29 18:45:00,96.743,96.8,96.741,96.793,553899997.0
2007-03-29 18:50:00,96.785,96.797,96.764,96.795,343200000.0
2007-03-29 18:55:00,96.794,96.806,96.775,96.78,536500001.0
2007-03-29 19:00:00,96.782,96.797,96.749,96.78,466399992.0
2007-03-29 19:05:00,96.789,96.791,96.741,96.768,449400004.0
2007-03-29 19:10:00,96.763,96.822,96.763,96.813,633799996.0
2007-03-29 19:15:00,96.807,96.818,96.784,96.793,247600000.0
2007-03-29 19:20:00,96.788,96.809,96.781,96.802,494300001.0
2007-03-29 19:25:00,96.802,96.825,96.793,96.824,331999998.0
2007-03-29 19:30:00,96.821,96.865,96.813,96.86,496100002.0
2007-03-29 19:35:00,96.878,96.911,96.867,96.873,684900000.0
2007-03-29 19:40:00,96.873,96.937,96.868,96.925,554999998.0
2007-03-29 19:45:00,96.929,96.966,96.912,96.928,495899994.0
2007-03-29 19:50:00,96.92,96.928,96.868,96.902,334399997.0
2007-03-29 19:55:00,96.904,96.905,96.884,96.903,537199995.0
2007-03-29 20:00:00,96.902,96.911,96.869,96.893,672599994.0
2007-03-29 20:05:00,96.893,96.909,96.844,96.868,528099993.0
2007-03-29 20:10:00,96.871,96.875,96.838,96.851,374999996.0
2007-03-29 20:15:00,96.855,96.865,96.84,96.85,305000005.0
2007-03-29 20:20:00,96.852,96.885,96.849,96.862,517099993.0
2007-03-29 20:25:00,96.875,96.884,96.858,96.858,248600004.0
2007-03-29 20:30:00,96.859,96.883,96.859,96.871,354699995.0
2007-03-29 20:35:00,96.878,96.907,96.87,96.899,438699999.0
2007-03-29 20:40:00,96.896,96.904,96.876,96.885,586399999.0
2007-03-29 20:45:00,96.889,96.905,96.875,96.883,387999994.0
2007-03-29 20:50:00,96.895,96.916,96.886,96.916,245500001.0
2007-03-29 20:55:00,96.911,96.944,96.908,96.915,454499995.0
2007-03-29 21:00:00,96.919,96.93,96.89,96.91,462400001.0
2007-03-29 21:05:00,96.905,96.922,96.885,96.907,513899996.0
2007-03-29 21:10:00,96.902,96.902,96.876,96.886,462599994.0
2007-03-29 21:15:00,96.89,96.89,96.861,96.861,317499999.0
2007-03-29 21:20:00,96.858,96.864,96.826,96.85,376500000.0
2007-03-29 21:25:00,96.846,96.865,96.817,96.861,445000005.0
2007-03-29 21:30:00,96.87,96.883,96.855,96.865,199900001.0
2007-03-29 21:35:00,96.865,96.865,96.844,96.855,277099997.0
2007-03-29 21:40:00,96.863,96.863,96.841,96.844,337200001.0
2007-03-29 21:45:00,96.839,96.843,96.824,96.832,484600002.0
2007-03-29 21:50:00,96.832,96.855,96.825,96.845,347999994.0
2007-03-29 21:55:00,96.858,96.877,96.845,96.858,394899992.0
2007-03-29 22:00:00,96.863,96.875,96.852,96.859,208299996.0
2007-03-29 22:05:00,96.855,96.876,96.853,96.868,399999997.0
2007-03-29 22:10:00,96.874,96.891,96.858,96.878,631700003.0
2007-03-29 22:15:00,96.863,96.863,96.839,96.851,277300002.0
2007-03-29 22:20:00,96.849,96.876,96.834,96.872,433800005.0
2007-03-29 22:25:00,96.88,96.886,96.862,96.862,199799996.0
2007-03-29 22:30:00,96.873,96.887,96.854,96.871,379299997.0
2007-03-29 22:35:00,96.877,96.883,96.855,96.873,310900000.0
2007-03-29 22:40:00,96.881,96.909,96.866,96.874,495099999.0
2007-03-29 22:45:00,96.898,96.96,96.891,96.945,525099998.0
2007-03-29 22:50:00,96.943,96.971,96.939,96.963,496599995.0
2007-03-29 22:55:00,96.961,96.961,96.912,96.912,422399999.0
2007-03-29 23:00:00,96.927,96.927,96.897,96.907,647200000.0
2007-03-29 23:05:00,96.906,96.926,96.897,96.915,402200001.0
2007-03-29 23:10:00,96.916,96.924,96.892,96.911,566600003.0
2007-03-29 23:15:00,96.918,96.932,96.908,96.918,348300003.0
2007-03-29 23:20:00,96.936,96.936,96.888,96.903,573100001.0
2007-03-29 23:25:00,96.875,96.902,96.873,96.891,269800004.0
2007-03-29 23:30:00,96.9,96.935,96.886,96.915,644299995.0
2007-03-29 23:35:00,96.926,96.926,96.878,96.919,539199999.0
2007-03-29 23:40:00,96.92,96.92,96.887,96.889,266999998.0
2007-03-29 23:45:00,96.898,96.911,96.856,96.878,367200002.0
2007-03-29 23:50:00,96.878,96.901,96.864,96.883,400900004.0
2007-03-29 23:55:00,96.875,96.896,96.861,96.872,467099996.0
2007-03-30 00:00:00,96.898,96.9,96.878,96.889,404399996.0
2007-03-30 00:05:00,96.893,96.9,96.868,96.868,213199999.0
2007-03-30 00:10:00,96.868,96.875,96.824,96.837,468500002.0
2007-03-30 00:15:00,96.836,96.86,96.832,96.852,383600001.0
2007-03-30 00:20:00,96.867,96.876,96.856,96.861,326899998.0
2007-03-30 00:25:00,96.859,96.859,96.83,96.855,335200004.0
2007-03-30 00:30:00,96.848,96.862,96.83,96.848,556600001.0
2007-03-30 00:35:00,96.84,96.84,96.808,96.816,400499999.0
2007-03-30 00:40:00,96.817,96.859,96.805,96.84,275200001.0
2007-03-30 00:45:00,96.835,96.875,96.83,96.862,415699998.0
2007-03-30 00:50:00,96.855,96.913,96.855,96.898,247499995.0
2007-03-30 00:55:00,96.895,96.916,96.889,96.898,270600001.0
2007-03-30 01:00:00,96.897,96.897,96.866,96.885,400699998.0
2007-03-30 01:05:00,96.885,96.9,96.859,96.874,549599996.0
2007-03-30 01:10:00,96.858,96.879,96.841,96.865,345799996.0
2007-03-30 01:15:00,96.86,96.876,96.83,96.864,350400007.0
2007-03-30 01:20:00,96.86,96.906,96.86,96.893,319499993.0
2007-03-30 01:25:00,96.899,96.96,96.88,96.933,460099998.0
2007-03-30 01:30:00,96.948,96.964,96.911,96.928,541000004.0
2007-03-30 01:35:00,96.912,96.965,96.912,96.945,646700007.0
2007-03-30 01:40:00,96.933,96.96,96.893,96.937,671999991.0
2007-03-30 01:45:00,96.939,96.965,96.922,96.942,603999996.0
2007-03-30 01:50:00,96.928,96.928,96.878,96.912,558999996.0
2007-03-30 01:55:00,96.917,96.96,96.917,96.954,371200004.0
2007-03-30 02:00:00,96.941,96.966,96.937,96.956,494999998.0
2007-03-30 02:05:00,96.967,96.975,96.928,96.943,394599999.0
2007-03-30 02:10:00,96.94,96.968,96.926,96.96,365399997.0
2007-03-30 02:15:00,96.952,96.952,96.918,96.925,301199998.0
2007-03-30 02:20:00,96.928,96.93,96.899,96.913,483099991.0
2007-03-30 02:25:00,96.906,96.927,96.864,96.872,615599996.0
2007-03-30 02:30:00,96.875,96.875,96.827,96.845,383099997.0
2007-03-30 02:35:00,96.842,96.882,96.813,96.861,400099994.0
2007-03-30 02:40:00,96.866,96.869,96.815,96.827,316099998.0
2007-03-30 02:45:00,96.822,96.876,96.809,96.86,332100003.0
2007-03-30 02:50:00,96.857,96.878,96.773,96.866,406799997.0
2007-03-30 02:55:00,96.905,96.938,96.859,96.886,650400003.0
2007-03-30 03:00:00,96.902,96.902,96.855,96.865,633600006.0
2007-03-30 03:05:00,96.872,96.876,96.812,96.819,520999998.0
2007-03-30 03:10:00,96.81,96.824,96.796,96.796,420000001.0
2007-03-30 03:15:00,96.797,96.798,96.746,96.774,499000001.0
2007-03-30 03:20:00,96.78,96.794,96.744,96.75,506800004.0
2007-03-30 03:25:00,96.75,96.75,96.719,96.735,414499999.0
2007-03-30 03:30:00,96.739,96.759,96.712,96.712,234399998.0
2007-03-30 03:35:00,96.707,96.707,96.668,96.691,396299999.0
2007-03-30 03:40:00,96.695,96.721,96.695,96.711,405100005.0
2007-03-30 03:45:00,96.71,96.74,96.7,96.711,516700003.0
2007-03-30 03:50:00,96.715,96.75,96.707,96.75,369000000.0
2007-03-30 03:55:00,96.749,96.757,96.723,96.738,416800004.0
2007-03-30 04:00:00,96.708,96.71,96.655,96.67,671699999.0
2007-03-30 04:05:00,96.675,96.717,96.674,96.698,484400001.0
2007-03-30 04:10:00,96.69,96.708,96.685,96.702,469299995.0
2007-03-30 04:15:00,96.683,96.694,96.583,96.6,837099995.0
2007-03-30 04:20:00,96.593,96.641,96.577,96.624,637099992.0
2007-03-30 04:25:00,96.61,96.61,96.5,96.59,579000001.0
2007-03-30 04:30:00,96.607,96.665,96.603,96.626,464099998.0
2007-03-30 04:35:00,96.631,96.65,96.609,96.638,405699999.0
2007-03-30 04:40:00,96.634,96.668,96.629,96.668,516899995.0
2007-03-30 04:45:00,96.685,96.689,96.655,96.671,498199999.0
2007-03-30 04:50:00,96.674,96.7,96.674,96.684,337900004.0
2007-03-30 04:55:00,96.681,96.681,96.662,96.665,503000002.0
2007-03-30 05:00:00,96.649,96.684,96.643,96.669,674300002.0
2007-03-30 05:05:00,96.672,96.712,96.659,96.711,869299999.0
2007-03-30 05:10:00,96.7,96.711,96.672,96.693,1130300002.0
2007-03-30 05:15:00,96.692,96.706,96.664,96.682,1087400001.0
2007-03-30 05:20:00,96.686,96.707,96.668,96.687,725999993.0
2007-03-30 05:25:00,96.678,96.714,96.663,96.711,880999995.0
2007-03-30 05:30:00,96.709,96.73,96.697,96.704,868900007.0
2007-03-30 05:35:00,96.706,96.725,96.686,96.704,637200004.0
2007-03-30 05:40:00,96.703,96.76,96.695,96.76,778399995.0
2007-03-30 05:45:00,96.771,96.817,96.767,96.789,881100005.0
2007-03-30 05:50:00,96.787,96.83,96.787,96.803,719199998.0
2007-03-30 05:55:00,96.811,96.836,96.795,96.82,1743299991.0
2007-03-30 06:00:00,96.818,96.857,96.778,96.785,675400003.0
2007-03-30 06:05:00,96.779,96.792,96.746,96.764,1037099999.0
2007-03-30 06:10:00,96.756,96.781,96.745,96.781,1454299997.0
2007-03-30 06:15:00,96.781,96.825,96.765,96.82,1529299990.0
2007-03-30 06:20:00,96.818,96.822,96.78,96.811,828200002.0
2007-03-30 06:25:00,96.8,96.893,96.8,96.893,1358200005.0
2007-03-30 06:30:00,96.899,96.915,96.87,96.89,1784400010.0
2007-03-30 06:35:00,96.898,96.899,96.855,96.878,3302799991.0
2007-03-30 06:40:00,96.88,96.929,96.862,96.919,2313799989.0
2007-03-30 06:45:00,96.917,96.945,96.905,96.94,1647999990.0
2007-03-30 06:50:00,96.93,96.93,96.879,96.884,1192399990.0
2007-03-30 06:55:00,96.885,96.924,96.885,96.898,3032399971.0
2007-03-30 07:00:00,96.895,96.925,96.877,96.914,4271599999.0
2007-03-30 07:05:00,96.909,96.912,96.88,96.892,2114499992.0
2007-03-30 07:10:00,96.881,96.901,96.86,96.883,2247600000.0
2007-03-30 07:15:00,96.882,96.893,96.855,96.871,2553299993.0
2007-03-30 07:20:00,96.867,96.9,96.859,96.895,2084099998.0
2007-03-30 07:25:00,96.893,96.921,96.876,96.896,3822800007.0
2007-03-30 07:30:00,96.893,96.908,96.787,96.789,3458899983.0
2007-03-30 07:35:00,96.789,96.85,96.789,96.84,2002699986.0
2007-03-30 07:40:00,96.82,96.823,96.745,96.773,2025199979.0
2007-03-30 07:45:00,96.777,96.794,96.759,96.784,2745999988.0
2007-03-30 07:50:00,96.774,96.799,96.75,96.768,1168100001.0
2007-03-30 07:55:00,96.764,96.764,96.707,96.707,1206000002.0
2007-03-30 08:00:00,96.707,96.72,96.68,96.708,1676600000.0
2007-03-30 08:05:00,96.715,96.752,96.698,96.746,1450299990.0
2007-03-30 08:10:00,96.753,96.782,96.732,96.735,1436099993.0
2007-03-30 08:15:00,96.738,96.74,96.675,96.683,2297200002.0
2007-03-30 08:20:00,96.671,96.691,96.662,96.671,1464400010.0
2007-03-30 08:25:00,96.672,96.718,96.631,96.703,2145199991.0
2007-03-30 08:30:00,96.696,96.777,96.684,96.77,2912399995.0
2007-03-30 08:35:00,96.779,96.779,96.723,96.758,2028999992.0
2007-03-30 08:40:00,96.756,96.806,96.751,96.792,1995899993.0
2007-03-30 08:45:00,96.786,96.811,96.766,96.779,1118300007.0
2007-03-30 08:50:00,96.771,96.798,96.76,96.795,3031699995.0
2007-03-30 08:55:00,96.788,96.833,96.76,96.833,1014999999.0
2007-03-30 09:00:00,96.828,96.846,96.781,96.806,2607400001.0
2007-03-30 09:05:00,96.8,96.814,96.755,96.77,2873599997.0
2007-03-30 09:10:00,96.771,96.771,96.687,96.729,1334999990.0
2007-03-30 09:15:00,96.735,96.776,96.717,96.719,2442799986.0
2007-03-30 09:20:00,96.729,96.815,96.729,96.815,2887900002.0
2007-03-30 09:25:00,96.81,96.872,96.81,96.833,4459099988.0
2007-03-30 09:30:00,96.838,96.858,96.803,96.821,3892999978.0
2007-03-30 09:35:00,96.832,96.846,96.774,96.796,5349099972.0
2007-03-30 09:40:00,96.792,96.815,96.77,96.806,5088000001.0
2007-03-30 09:45:00,96.805,96.824,96.777,96.806,4254999978.0
2007-03-30 09:50:00,96.807,96.83,96.771,96.782,5634400001.0
2007-03-30 09:55:00,96.777,96.777,96.721,96.731,5371200005.0
2007-03-30 10:00:00,96.721,96.74,96.707,96.735,476099993.0
2007-03-30 10:05:00,96.71,96.765,96.71,96.756,617500002.0
2007-03-30 10:10:00,96.745,96.795,96.734,96.785,595100002.0
2007-03-30 10:15:00,96.78,96.824,96.772,96.812,543099994.0
2007-03-30 10:20:00,96.798,96.887,96.797,96.819,529899998.0
2007-03-30 10:25:00,96.823,96.823,96.703,96.728,482799997.0
2007-03-30 10:30:00,96.72,96.735,96.696,96.721,306600001.0
2007-03-30 10:35:00,96.718,96.774,96.709,96.755,620900001.0
2007-03-30 10:40:00,96.766,96.778,96.735,96.771,443899997.0
2007-03-30 10:45:00,96.769,96.769,96.685,96.695,452300000.0
2007-03-30 10:50:00,96.689,96.74,96.685,96.74,271000004.0
2007-03-30 10:55:00,96.737,96.768,96.711,96.711,370499998.0
2007-03-30 11:00:00,96.71,96.75,96.704,96.746,290199999.0
2007-03-30 11:05:00,96.748,96.799,96.748,96.765,527599997.0
2007-03-30 11:10:00,96.792,96.817,96.748,96.793,473899998.0
2007-03-30 11:15:00,96.802,96.817,96.793,96.795,438499998.0
2007-03-30 11:20:00,96.79,96.821,96.776,96.792,443199995.0
2007-03-30 11:25:00,96.8,96.802,96.718,96.731,265599999.0
2007-03-30 11:30:00,96.739,96.788,96.739,96.752,375199998.0
2007-03-30 11:35:00,96.742,96.761,96.698,96.698,527399993.0
2007-03-30 11:40:00,96.697,96.716,96.69,96.702,389899998.0
2007-03-30 11:45:00,96.707,96.729,96.699,96.71,370399998.0
2007-03-30 11:50:00,96.713,96.764,96.705,96.764,496300000.0
2007-03-30 11:55:00,96.773,96.79,96.761,96.782,463999999.0
2007-03-30 12:00:00,96.792,96.804,96.765,96.765,443199997.0
2007-03-30 12:05:00,96.759,96.769,96.722,96.725,466199997.0
2007-03-30 12:10:00,96.713,96.744,96.708,96.723,620899995.0
2007-03-30 12:15:00,96.737,96.737,96.705,96.731,486300002.0
2007-03-30 12:20:00,96.731,96.751,96.722,96.722,447700000.0
2007-03-30 12:25:00,96.728,96.731,96.649,96.664,563099996.0
2007-03-30 12:30:00,96.661,96.693,96.643,96.653,549100005.0
2007-03-30 12:35:00,96.652,96.675,96.629,96.645,420000001.0
2007-03-30 12:40:00,96.644,96.667,96.629,96.66,750699998.0
2007-03-30 12:45:00,96.66,96.674,96.636,96.665,386299998.0
2007-03-30 12:50:00,96.67,96.678,96.62,96.641,570300006.0
2007-03-30 12:55:00,96.65,96.697,96.634,96.662,483699995.0
2007-03-30 13:00:00,96.655,96.695,96.641,96.695,538500002.0
2007-03-30 13:05:00,96.704,96.717,96.689,96.716,610999998.0
2007-03-30 13:10:00,96.708,96.748,96.708,96.716,438499999.0
2007-03-30 13:15:00,96.723,96.759,96.72,96.75,596600000.0
2007-03-30 13:20:00,96.753,96.767,96.739,96.755,433999997.0
2007-03-30 13:25:00,96.765,96.783,96.735,96.772,570500004.0
2007-03-30 13:30:00,96.772,96.772,96.74,96.748,448300002.0
2007-03-30 13:35:00,96.751,96.766,96.739,96.766,371499999.0
2007-03-30 13:40:00,96.762,96.774,96.689,96.703,485499990.0
2007-03-30 13:45:00,96.704,96.74,96.699,96.734,349199994.0
2007-03-30 13:50:00,96.743,96.754,96.727,96.754,406499998.0
2007-03-30 13:55:00,96.752,96.766,96.744,96.758,377200000.0
2007-03-30 14:00:00,96.767,96.767,96.738,96.755,797699998.0
2007-03-30 14:05:00,96.755,96.806,96.755,96.806,487299996.0
2007-03-30 14:10:00,96.789,96.826,96.789,96.797,372500000.0
2007-03-30 14:15:00,96.801,96.804,96.778,96.792,635400001.0
2007-03-30 14:20:00,96.781,96.819,96.764,96.764,323199998.0
2007-03-30 14:25:00,96.792,96.807,96.729,96.755,337800001.0
2007-03-30 14:30:00,96.763,96.813,96.742,96.781,380900003.0
2007-03-30 14:35:00,96.795,96.795,96.704,96.704,534699999.0
2007-03-30 14:40:00,96.677,96.719,96.658,96.719,505899991.0
2007-03-30 14:45:00,96.717,96.765,96.699,96.728,570500000.0
2007-03-30 14:50:00,96.747,96.838,96.743,96.782,581199989.0
2007-03-30 14:55:00,96.782,96.805,96.771,96.779,646699997.0
2007-03-30 15:00:00,96.79,96.846,96.782,96.824,587900001.0
2007-03-30 15:05:00,96.83,96.892,96.824,96.885,548700000.0
2007-03-30 15:10:00,96.889,96.906,96.835,96.848,670299996.0
2007-03-30 15:15:00,96.843,96.881,96.843,96.864,583700001.0
2007-03-30 15:20:00,96.868,96.877,96.848,96.876,431500004.0
2007-03-30 15:25:00,96.882,96.896,96.825,96.843,334699999.0
2007-03-30 15:30:00,96.842,96.852,96.82,96.845,562699997.0
2007-03-30 15:35:00,96.857,96.884,96.843,96.855,517600003.0
2007-03-30 15:40:00,96.862,96.862,96.785,96.82,776700011.0
2007-03-30 15:45:00,96.799,96.817,96.766,96.799,611599995.0
2007-03-30 15:50:00,96.776,96.79,96.736,96.77,794299993.0
2007-03-30 15:55:00,96.763,96.786,96.72,96.752,492199994.0
2007-03-30 16:00:00,96.77,96.812,96.743,96.756,429199996.0
2007-03-30 16:05:00,96.766,96.79,96.724,96.769,599800004.0
2007-03-30 16:10:00,96.763,96.788,96.734,96.753,512200002.0
2007-03-30 16:15:00,96.751,96.766,96.73,96.748,467599996.0
2007-03-30 16:20:00,96.762,96.786,96.746,96.757,436600005.0
2007-03-30 16:25:00,96.761,96.845,96.749,96.845,731599996.0
2007-03-30 16:30:00,96.843,96.843,96.765,96.794,509600000.0
2007-03-30 16:35:00,96.791,96.813,96.768,96.811,452999997.0
2007-03-30 16:40:00,96.811,96.849,96.797,96.805,686499999.0
2007-03-30 16:45:00,96.805,96.82,96.768,96.774,653399998.0
2007-03-30 16:50:00,96.785,96.797,96.748,96.757,565700002.0
2007-03-30 16:55:00,96.743,96.755,96.709,96.715,593500000.0
2007-03-30 17:00:00,96.679,96.753,96.649,96.753,522099994.0
2007-03-30 17:05:00,96.756,96.79,96.621,96.668,775400001.0
2007-03-30 17:10:00,96.698,96.745,96.611,96.64,624400001.0
2007-03-30 17:15:00,96.623,96.775,96.59,96.737,607799999.0
2007-03-30 17:20:00,96.744,96.893,96.744,96.893,493600004.0
2007-03-30 17:25:00,96.887,97.023,96.714,97.023,577399997.0
2007-03-30 17:30:00,97.073,97.103,96.931,96.931,711299992.0
2007-03-30 17:35:00,96.908,96.985,96.888,96.955,470099997.0
2007-03-30 17:40:00,96.951,97.017,96.951,96.993,518699998.0
2007-03-30 17:45:00,96.967,96.99,96.912,96.99,581300006.0
2007-03-30 17:50:00,96.994,97.04,96.907,96.999,790700001.0
2007-03-30 17:55:00,96.97,96.97,96.85,96.92,439999996.0
2007-03-30 18:00:00,96.901,96.979,96.81,96.895,5356399982.0
2007-03-30 18:05:00,96.895,96.94,96.8,96.92,6137799983.0
2007-03-30 18:10:00,96.92,96.95,96.78,96.81,4624499976.0
2007-03-30 18:15:00,96.81,96.87,96.75,96.86,6059299992.0
2007-03-30 18:20:00,96.855,96.95,96.85,96.91,4795099984.0
2007-03-30 18:25:00,96.91,96.95,96.88,96.92,3936000002.0
2007-03-30 18:30:00,96.92,96.93,96.86,96.89,4214099996.0
2007-03-30 18:35:00,96.9,96.95,96.875,96.875,2638199974.0
2007-03-30 18:40:00,96.875,96.93,96.87,96.9,2307899992.0
2007-03-30 18:45:00,96.9,96.95,96.9,96.95,1150399996.0
2007-03-30 18:50:00,96.94,96.98,96.92,96.92,2788200000.0
2007-03-30 18:55:00,96.92,96.96,96.91,96.95,2041299990.0
2007-03-30 19:00:00,96.95,96.96,96.93,96.94,1053799994.0
2007-03-30 19:05:00,96.94,96.96,96.92,96.93,3068900007.0
2007-03-30 19:10:00,96.94,96.95,96.91,96.93,809099995.0
2007-03-30 19:15:00,96.93,96.93,96.9,96.91,1815799988.0
2007-03-30 19:20:00,96.91,96.92,96.885,96.92,1546899991.0
2007-03-30 19:25:00,96.92,97.0,96.92,96.98,3251899988.0
2007-03-30 19:30:00,96.99,97.01,96.96,96.97,1167299996.0
2007-03-30 19:35:00,96.97,97.0,96.924,96.985,1868299992.0
2007-03-30 19:40:00,96.99,97.02,96.97,96.98,1895999993.0
2007-03-30 19:45:00,96.98,97.01,96.97,97.0,1938599995.0
2007-03-30 19:50:00,96.995,97.01,96.98,96.99,1381199995.0
2007-03-30 19:55:00,96.99,97.02,96.98,97.0,2002800009.0
2007-03-30 20:00:00,97.0,97.03,96.99,97.03,1395100009.0
2007-03-30 20:05:00,97.03,97.05,97.0,97.03,1271800016.0
2007-03-30 20:10:00,97.04,97.07,97.01,97.01,2284700008.0
2007-03-30 20:15:00,97.01,97.015,96.95,96.98,2234599986.0
2007-03-30 20:20:00,96.97,97.02,96.97,97.01,1866099995.0
2007-03-30 20:25:00,97.01,97.03,96.96,96.99,3654799980.0
2007-03-30 20:30:00,96.99,97.02,96.94,96.95,3370399991.0
2007-03-30 20:35:00,96.95,96.99,96.945,96.97,2852299991.0
2007-03-30 20:40:00,96.97,97.0,96.955,96.99,2747099986.0
2007-03-30 20:45:00,96.99,97.01,96.97,96.99,2928199988.0
2007-03-30 20:50:00,96.99,97.0,96.955,96.99,2863999988.0
2007-03-30 20:55:00,96.99,97.0,96.905,96.92,3465499982.0
2007-03-30 21:00:00,96.92,96.92,96.86,96.9,2684499998.0
2007-03-30 21:05:00,96.89,96.92,96.875,96.88,1221399995.0
2007-03-30 21:10:00,96.89,96.92,96.86,96.92,1538800005.0
2007-03-30 21:15:00,96.92,96.99,96.88,96.98,2770199995.0
2007-03-30 21:20:00,96.98,97.01,96.925,96.96,4209299961.0
2007-03-30 21:25:00,96.96,96.97,96.93,96.96,1948899987.0
2007-03-30 21:30:00,96.96,96.98,96.898,96.96,1485800002.0
2007-03-30 21:35:00,96.97,96.97,96.955,96.96,879200002.0
2007-03-30 21:40:00,96.96,96.97,96.92,96.97,1974200002.0
2007-03-30 21:45:00,96.96,96.97,96.93,96.94,2289600021.0
2007-03-30 21:50:00,96.95,96.96,96.92,96.96,590300000.0
2007-03-30 21:55:00,96.95,96.97,96.94,96.94,594199996.0
2007-03-30 22:00:00,96.96,96.96,96.925,96.93,1544400007.0
2007-03-30 22:05:00,96.93,96.95,96.92,96.93,509300000.0
2007-03-30 22:10:00,96.93,96.95,96.92,96.93,1155000007.0
2007-03-30 22:15:00,96.93,96.93,96.889,96.92,655599996.0
2007-03-30 22:20:00,96.92,96.93,96.91,96.91,258499998.0
2007-03-30 22:25:00,96.92,96.92,96.864,96.91,440900002.0
2007-03-30 22:30:00,96.91,96.93,96.91,96.915,676599996.0
2007-03-30 22:35:00,96.92,96.92,96.88,96.9,430100004.0
2007-03-30 22:40:00,96.9,96.93,96.9,96.93,797799993.0
2007-03-30 22:45:00,96.93,96.945,96.9,96.93,764199997.0
2007-03-30 22:50:00,96.93,96.95,96.87,96.93,444800000.0
2007-03-30 22:55:00,96.94,96.94,96.89,96.89,325499998.0
2007-04-01 23:00:00,96.885,96.99,96.756,96.82,433899997.0
2007-04-01 23:05:00,96.81,96.915,96.77,96.78,171300000.0
2007-04-01 23:10:00,96.771,96.82,96.753,96.81,301600000.0
2007-04-01 23:15:00,96.82,96.83,96.78,96.81,483599996.0
2007-04-01 23:20:00,96.802,96.82,96.78,96.8,518399997.0
2007-04-01 23:25:00,96.782,96.81,96.773,96.805,118700000.0
2007-04-01 23:30:00,96.81,96.81,96.77,96.77,241699996.0
2007-04-01 23:35:00,96.78,96.885,96.78,96.82,401200001.0
2007-04-01 23:40:00,96.81,96.83,96.74,96.83,2569799973.0
2007-04-01 23:45:00,96.82,96.84,96.8,96.8,1088299978.0
2007-04-01 23:50:00,96.81,96.83,96.79,96.8,916300000.0
2007-04-01 23:55:00,96.81,96.83,96.75,96.8,2430899992.0
2007-04-02 00:00:00,96.8,96.905,96.78,96.8,967799997.0
2007-04-02 00:05:00,96.79,96.82,96.76,96.8,701600001.0
2007-04-02 00:10:00,96.8,96.82,96.77,96.81,535199998.0
2007-04-02 00:15:00,96.81,96.84,96.79,96.82,349000000.0
2007-04-02 00:20:00,96.82,96.85,96.79,96.85,483699997.0
2007-04-02 00:25:00,96.85,96.88,96.83,96.88,1312799980.0
2007-04-02 00:30:00,96.89,96.93,96.86,96.88,452799994.0
2007-04-02 00:35:00,96.88,96.92,96.87,96.9,266399995.0
2007-04-02 00:40:00,96.9,96.95,96.875,96.91,406700000.0
2007-04-02 00:45:00,96.94,96.96,96.87,96.87,1066699995.0
2007-04-02 00:50:00,96.9,96.94,96.85,96.93,1038400002.0
2007-04-02 00:55:00,96.92,96.94,96.87,96.9,598799999.0
2007-04-02 01:00:00,96.89,96.94,96.88,96.92,677500003.0
2007-04-02 01:05:00,96.92,96.92,96.88,96.92,694400009.0
2007-04-02 01:10:00,96.93,96.945,96.902,96.92,243399999.0
2007-04-02 01:15:00,96.92,96.945,96.894,96.91,408200005.0
2007-04-02 01:20:00,96.91,96.965,96.9,96.94,885299997.0
2007-04-02 01:25:00,96.93,96.94,96.88,96.89,625899996.0
2007-04-02 01:30:00,96.88,96.9,96.82,96.83,1550300009.0
2007-04-02 01:35:00,96.84,96.84,96.798,96.84,741700006.0
2007-04-02 01:40:00,96.83,96.88,96.83,96.865,729299984.0
2007-04-02 01:45:00,96.87,96.905,96.85,96.87,1314199987.0
2007-04-02 01:50:00,96.9,96.99,96.75,96.82,2549299986.0
2007-04-02 01:55:00,96.82,96.94,96.75,96.905,3057499981.0
2007-04-02 02:00:00,96.89,96.98,96.86,96.97,2535299979.0
2007-04-02 02:05:00,96.97,97.02,96.93,97.02,3471999998.0
2007-04-02 02:10:00,97.03,97.1,97.01,97.07,4108000007.0
2007-04-02 02:15:00,97.07,97.14,97.04,97.07,4306700013.0
2007-04-02 02:20:00,97.075,97.08,96.96,96.97,3110400002.0
2007-04-02 02:25:00,96.96,96.96,96.88,96.92,3306400025.0
2007-04-02 02:30:00,96.92,96.94,96.89,96.92,3301499985.0
2007-04-02 02:35:00,96.91,96.95,96.91,96.94,2011600004.0
2007-04-02 02:40:00,96.92,96.96,96.83,96.88,3532900021.0
2007-04-02 02:45:00,96.88,96.9,96.86,96.89,1146100007.0
2007-04-02 02:50:00,96.89,96.92,96.87,96.92,1943700007.0
2007-04-02 02:55:00,96.91,96.96,96.88,96.94,1952000001.0
2007-04-02 03:00:00,96.95,96.95,96.9,96.92,1560899994.0
2007-04-02 03:05:00,96.92,96.94,96.91,96.93,1343400011.0
2007-04-02 03:10:00,96.93,96.93,96.88,96.89,1414800005.0
2007-04-02 03:15:00,96.89,96.89,96.83,96.835,2236399992.0
2007-04-02 03:20:00,96.85,96.88,96.79,96.88,3207000002.0
2007-04-02 03:25:00,96.87,96.89,96.85,96.85,2041500015.0
2007-04-02 03:30:00,96.86,96.895,96.84,96.85,2095300022.0
2007-04-02 03:35:00,96.85,96.86,96.82,96.85,1473900006.0
2007-04-02 03:40:00,96.85,96.86,96.815,96.84,1410700008.0
2007-04-02 03:45:00,96.86,96.86,96.76,96.8,2453400031.0
2007-04-02 03:50:00,96.8,96.87,96.79,96.845,2096000009.0
2007-04-02 03:55:00,96.85,96.86,96.82,96.835,1755700015.0
2007-04-02 04:00:00,96.84,96.84,96.79,96.82,1266599987.0
2007-04-02 04:05:00,96.82,96.84,96.81,96.84,1286599991.0
2007-04-02 04:10:00,96.84,96.85,96.81,96.815,2210800013.0
2007-04-02 04:15:00,96.82,96.89,96.82,96.89,1583899995.0
2007-04-02 04:20:00,96.87,96.92,96.87,96.91,1456999985.0
2007-04-02 04:25:00,96.91,96.925,96.89,96.92,1863900019.0
2007-04-02 04:30:00,96.92,96.93,96.89,96.9,847800009.0
2007-04-02 04:35:00,96.9,96.92,96.863,96.91,515500005.0
2007-04-02 04:40:00,96.91,96.91,96.838,96.91,201300000.0
2007-04-02 04:45:00,96.91,96.93,96.9,96.91,1314800010.0
2007-04-02 04:50:00,96.91,96.93,96.9,96.91,688700004.0
2007-04-02 04:55:00,96.9,96.93,96.9,96.93,1389800000.0
2007-04-02 05:00:00,96.93,96.93,96.88,96.89,592100007.0
2007-04-02 05:05:00,96.88,96.92,96.88,96.92,1315200004.0
2007-04-02 05:10:00,96.915,96.93,96.91,96.92,831499990.0
2007-04-02 05:15:00,96.905,96.93,96.89,96.91,727000002.0
2007-04-02 05:20:00,96.91,96.94,96.89,96.94,950699995.0
2007-04-02 05:25:00,96.93,96.93,96.87,96.87,2344600014.0
2007-04-02 05:30:00,96.88,96.88,96.86,96.88,707599999.0
2007-04-02 05:35:00,96.87,96.93,96.87,96.93,1238700017.0
2007-04-02 05:40:00,96.91,96.94,96.88,96.91,1425899998.0
2007-04-02 05:45:00,96.91,96.91,96.89,96.89,347700001.0
2007-04-02 05:50:00,96.895,96.96,96.895,96.95,1814799987.0
2007-04-02 05:55:00,96.94,96.96,96.89,96.9,1722699991.0
2007-04-02 06:00:00,96.91,96.94,96.9,96.925,1436699996.0
2007-04-02 06:05:00,96.935,96.96,96.87,96.905,2722499990.0
2007-04-02 06:10:00,96.91,96.93,96.9,96.91,1450399998.0
2007-04-02 06:15:00,96.91,96.93,96.875,96.915,1733400007.0
2007-04-02 06:20:00,96.9,96.93,96.89,96.89,951300008.0
2007-04-02 06:25:00,96.9,96.91,96.88,96.885,1464600012.0
2007-04-02 06:30:00,96.88,96.91,96.86,96.87,1801300005.0
2007-04-02 06:35:00,96.88,96.91,96.86,96.885,4162899974.0
2007-04-02 06:40:00,96.88,96.89,96.84,96.86,3882500011.0
2007-04-02 06:45:00,96.86,96.86,96.84,96.86,1915800014.0
2007-04-02 06:50:00,96.86,96.87,96.85,96.87,1276399994.0
2007-04-02 06:55:00,96.87,96.88,96.83,96.84,1583400010.0
2007-04-02 07:00:00,96.83,96.87,96.83,96.86,1774800012.0
2007-04-02 07:05:00,96.86,96.9,96.85,96.86,3223499996.0
2007-04-02 07:10:00,96.86,96.87,96.84,96.86,1744900019.0
2007-04-02 07:15:00,96.86,96.92,96.85,96.91,2769000022.0
2007-04-02 07:20:00,96.9,96.91,96.88,96.88,1125500014.0
2007-04-02 07:25:00,96.88,96.9,96.88,96.885,698500008.0
2007-04-02 07:30:00,96.885,96.89,96.84,96.85,2129399973.0
2007-04-02 07:35:00,96.85,96.87,96.83,96.84,2457200016.0
2007-04-02 07:40:00,96.86,96.86,96.8,96.84,1693600018.0
2007-04-02 07:45:00,96.85,96.85,96.82,96.82,2066100014.0
2007-04-02 07:50:00,96.82,96.85,96.8,96.83,1504100009.0
2007-04-02 07:55:00,96.82,96.84,96.8,96.8,2561900007.0
2007-04-02 08:00:00,96.82,96.82,96.76,96.78,4782100008.0
2007-04-02 08:05:00,96.77,96.84,96.77,96.84,2270199994.0
2007-04-02 08:10:00,96.84,96.85,96.79,96.83,2372799987.0
2007-04-02 08:15:00,96.83,96.86,96.77,96.81,2344700027.0
2007-04-02 08:20:00,96.79,96.83,96.78,96.81,4103800025.0
2007-04-02 08:25:00,96.8,96.82,96.77,96.8,2807299987.0
2007-04-02 08:30:00,96.805,96.82,96.77,96.8,4664199962.0
2007-04-02 08:35:00,96.8,96.82,96.74,96.77,3170099988.0
2007-04-02 08:40:00,96.77,96.78,96.7,96.74,4529699985.0
2007-04-02 08:45:00,96.74,96.78,96.69,96.77,4073100007.0
2007-04-02 08:50:00,96.77,96.78,96.72,96.77,3448199985.0
2007-04-02 08:55:00,96.78,96.8,96.74,96.79,5297000004.0
2007-04-02 09:00:00,96.795,96.81,96.76,96.775,3994600012.0
2007-04-02 09:05:00,96.775,96.81,96.76,96.81,4274799989.0
2007-04-02 09:10:00,96.81,96.82,96.77,96.79,1673300005.0
2007-04-02 09:15:00,96.79,96.86,96.79,96.86,2340499999.0
2007-04-02 09:20:00,96.855,96.87,96.82,96.84,3025500008.0
2007-04-02 09:25:00,96.83,96.87,96.78,96.86,3695000015.0
2007-04-02 09:30:00,96.83,96.9,96.82,96.89,3224599989.0
2007-04-02 09:35:00,96.89,96.93,96.84,96.89,4146599996.0
2007-04-02 09:40:00,96.86,96.9,96.8,96.8,2568899984.0
2007-04-02 09:45:00,96.835,96.91,96.81,96.86,3855600018.0
2007-04-02 09:50:00,96.9,96.91,96.85,96.89,2422800001.0
2007-04-02 09:55:00,96.89,96.92,96.85,96.87,5026599987.0
2007-04-02 10:00:00,96.88,96.95,96.87,96.92,3934400006.0
2007-04-02 10:05:00,96.92,96.94,96.89,96.915,3532999988.0
2007-04-02 10:10:00,96.915,96.93,96.87,96.9,1769700019.0
2007-04-02 10:15:00,96.91,96.93,96.88,96.92,1709900017.0
2007-04-02 10:20:00,96.92,96.94,96.88,96.925,1564499989.0
2007-04-02 10:25:00,96.93,96.95,96.88,96.92,2589600022.0
2007-04-02 10:30:00,96.94,96.955,96.89,96.94,4454199962.0
2007-04-02 10:35:00,96.94,96.98,96.93,96.98,2394400005.0
2007-04-02 10:40:00,96.97,96.99,96.93,96.96,3975299983.0
2007-04-02 10:45:00,96.96,96.97,96.92,96.94,2363399989.0
2007-04-02 10:50:00,96.95,96.95,96.9,96.95,550600001.0
2007-04-02 10:55:00,96.95,96.95,96.9,96.92,2501799988.0
2007-04-02 11:00:00,96.915,96.93,96.87,96.93,3429899988.0
2007-04-02 11:05:00,96.93,96.975,96.92,96.95,3741099980.0
2007-04-02 11:10:00,96.95,96.99,96.95,96.96,2110200014.0
2007-04-02 11:15:00,96.96,96.97,96.94,96.94,2672800032.0
2007-04-02 11:20:00,96.94,96.96,96.92,96.94,2688500034.0
2007-04-02 11:25:00,96.94,96.945,96.895,96.91,3505399993.0
2007-04-02 11:30:00,96.91,96.92,96.89,96.92,1654999986.0
2007-04-02 11:35:00,96.92,96.94,96.92,96.93,2196700041.0
2007-04-02 11:40:00,96.93,96.93,96.88,96.91,2784800025.0
2007-04-02 11:45:00,96.91,96.97,96.86,96.94,3883099990.0
2007-04-02 11:50:00,96.95,97.01,96.92,96.99,3438100009.0
2007-04-02 11:55:00,97.0,97.03,96.94,97.0,4614999970.0
2007-04-02 12:00:00,97.005,97.01,96.92,96.99,4194999996.0
2007-04-02 12:05:00,96.99,96.99,96.94,96.95,2243900017.0
2007-04-02 12:10:00,96.95,96.98,96.93,96.96,3071900014.0
2007-04-02 12:15:00,96.97,96.98,96.94,96.98,2251000010.0
2007-04-02 12:20:00,96.975,96.98,96.91,96.93,2967100015.0
2007-04-02 12:25:00,96.94,96.96,96.91,96.92,2394700020.0
2007-04-02 12:30:00,96.93,96.94,96.86,96.91,1724799989.0
2007-04-02 12:35:00,96.9,96.91,96.85,96.85,1667799997.0
2007-04-02 12:40:00,96.85,96.91,96.85,96.9,1733799982.0
2007-04-02 12:45:00,96.9,96.91,96.87,96.9,1573100011.0
2007-04-02 12:50:00,96.9,96.9,96.87,96.89,1148300013.0
2007-04-02 12:55:00,96.89,96.91,96.85,96.89,2055700021.0
2007-04-02 13:00:00,96.86,96.9,96.85,96.87,1786799982.0
2007-04-02 13:05:00,96.875,96.91,96.84,96.88,2038500000.0
2007-04-02 13:10:00,96.89,96.89,96.86,96.89,815099994.0
2007-04-02 13:15:00,96.89,96.92,96.865,96.9,2212299994.0
2007-04-02 13:20:00,96.9,96.92,96.89,96.91,1398600010.0
2007-04-02 13:25:00,96.91,96.93,96.88,96.93,1823999993.0
2007-04-02 13:30:00,96.92,96.95,96.9,96.94,3176799988.0
2007-04-02 13:35:00,96.94,97.0,96.92,97.0,2367300019.0
2007-04-02 13:40:00,97.0,97.01,96.94,96.98,2064300019.0
2007-04-02 13:45:00,96.98,97.03,96.97,97.0,2655200009.0
2007-04-02 13:50:00,96.99,97.02,96.94,97.005,2980299991.0
2007-04-02 13:55:00,97.01,97.02,96.98,97.01,2044399998.0
2007-04-02 14:00:00,97.01,97.04,96.99,97.0,3850800008.0
2007-04-02 14:05:00,97.0,97.06,96.96,97.02,2645500019.0
2007-04-02 14:10:00,97.01,97.04,96.96,96.96,2691100012.0
2007-04-02 14:15:00,96.96,96.99,96.94,96.98,2253900003.0
2007-04-02 14:20:00,96.98,97.0,96.97,96.99,1802799999.0
2007-04-02 14:25:00,96.99,97.01,96.94,96.97,4038599987.0
2007-04-02 14:30:00,96.97,96.98,96.91,96.94,2097599987.0
2007-04-02 14:35:00,96.92,96.95,96.87,96.94,2756899994.0
2007-04-02 14:40:00,96.94,96.94,96.86,96.91,2100099991.0
2007-04-02 14:45:00,96.91,96.91,96.87,96.89,2147299996.0
2007-04-02 14:50:00,96.89,96.94,96.88,96.91,4276899989.0
2007-04-02 14:55:00,96.91,96.97,96.9,96.95,2269299988.0
2007-04-02 15:00:00,96.95,96.98,96.91,96.98,3463999999.0
2007-04-02 15:05:00,96.97,97.0,96.93,96.94,3650299991.0
2007-04-02 15:10:00,96.98,96.98,96.94,96.97,2522199977.0
2007-04-02 15:15:00,96.96,96.99,96.91,96.97,2159799998.0
2007-04-02 15:20:00,96.96,96.985,96.9,96.97,3324399996.0
2007-04-02 15:25:00,96.97,97.0,96.94,96.995,2025600004.0
2007-04-02 15:30:00,97.0,97.04,96.99,97.02,1845500007.0
2007-04-02 15:35:00,97.02,97.05,96.99,97.04,2660299982.0
2007-04-02 15:40:00,97.04,97.05,96.92,96.95,4252999989.0
2007-04-02 15:45:00,96.95,97.01,96.94,97.0,4246100020.0
2007-04-02 15:50:00,97.0,97.03,96.95,97.02,4088000027.0
2007-04-02 15:55:00,97.02,97.05,96.97,97.0,3085499989.0
2007-04-02 16:00:00,97.0,97.06,96.95,96.99,3712000011.0
2007-04-02 16:05:00,96.99,97.0,96.91,96.96,3565000015.0
2007-04-02 16:10:00,96.96,96.98,96.9,96.96,3210099975.0
2007-04-02 16:15:00,96.96,97.0,96.92,96.98,4812899984.0
2007-04-02 16:20:00,96.98,97.0,96.94,96.97,4870299991.0
2007-04-02 16:25:00,96.97,97.01,96.95,96.96,2846199991.0
2007-04-02 16:30:00,96.96,96.99,96.93,96.97,3773799993.0
2007-04-02 16:35:00,96.97,96.97,96.92,96.93,3722099989.0
2007-04-02 16:40:00,96.93,96.96,96.92,96.93,4236599993.0
2007-04-02 16:45:00,96.93,96.98,96.91,96.93,4500399972.0
2007-04-02 16:50:00,96.93,96.95,96.86,96.92,4372900000.0
2007-04-02 16:55:00,96.93,97.08,96.91,97.07,4550799992.0
2007-04-02 17:00:00,97.07,97.08,97.0,97.04,5363499968.0
2007-04-02 17:05:00,97.04,97.045,96.99,97.0,4653499967.0
2007-04-02 17:10:00,97.0,97.03,96.98,97.02,2672399976.0
2007-04-02 17:15:00,97.02,97.02,96.93,96.94,3686999966.0
2007-04-02 17:20:00,96.94,96.95,96.92,96.93,2958700005.0
2007-04-02 17:25:00,96.94,97.0,96.92,96.98,3185099980.0
2007-04-02 17:30:00,96.99,97.01,96.96,96.995,3896299975.0
2007-04-02 17:35:00,96.995,97.02,96.97,96.98,3138999995.0
2007-04-02 17:40:00,96.98,97.01,96.96,96.99,3868100020.0
2007-04-02 17:45:00,96.99,96.99,96.84,96.93,2778500016.0
2007-04-02 17:50:00,96.93,96.97,96.92,96.97,1660500004.0
2007-04-02 17:55:00,96.97,96.99,96.93,96.94,3600100027.0
2007-04-02 18:00:00,96.94,96.99,96.94,96.99,2374900006.0
2007-04-02 18:05:00,96.99,97.0,96.97,96.98,2037200014.0
2007-04-02 18:10:00,96.98,97.0,96.97,96.99,1887000002.0
2007-04-02 18:15:00,96.99,97.005,96.98,96.985,1646400006.0
2007-04-02 18:20:00,96.98,97.0,96.96,96.97,2691100007.0
2007-04-02 18:25:00,96.965,96.97,96.94,96.95,1099900007.0
2007-04-02 18:30:00,96.96,96.98,96.95,96.97,799900016.0
2007-04-02 18:35:00,96.97,96.98,96.95,96.97,998300005.0
2007-04-02 18:40:00,96.97,96.99,96.95,96.99,1348799996.0
2007-04-02 18:45:00,96.99,97.0,96.96,96.96,1461999986.0
2007-04-02 18:50:00,96.97,96.99,96.96,96.98,2629600008.0
2007-04-02 18:55:00,96.98,97.0,96.95,96.99,4552500017.0
2007-04-02 19:00:00,96.99,97.02,96.97,97.02,2390199995.0
2007-04-02 19:05:00,97.02,97.03,96.99,97.0,2400500001.0
2007-04-02 19:10:00,97.0,97.0,96.96,96.971,2423900010.0
2007-04-02 19:15:00,97.0,97.01,96.95,96.99,942199992.0
2007-04-02 19:20:00,96.95,96.99,96.93,96.96,739399991.0
2007-04-02 19:25:00,96.955,96.98,96.94,96.96,1654600026.0
2007-04-02 19:30:00,96.95,96.96,96.9,96.95,1028100020.0
2007-04-02 19:35:00,96.96,96.97,96.93,96.94,2178000023.0
2007-04-02 19:40:00,96.94,96.97,96.94,96.945,982599998.0
2007-04-02 19:45:00,96.95,96.96,96.93,96.96,1590000010.0
2007-04-02 19:50:00,96.96,96.96,96.92,96.94,1819200017.0
2007-04-02 19:55:00,96.94,96.95,96.91,96.95,536800001.0
2007-04-02 20:00:00,96.95,96.95,96.88,96.92,1690400013.0
2007-04-02 20:05:00,96.92,96.94,96.87,96.875,1587500021.0
2007-04-02 20:10:00,96.87,96.91,96.87,96.9,851399997.0
2007-04-02 20:15:00,96.9,96.96,96.89,96.898,2744499995.0
2007-04-02 20:20:00,96.96,96.97,96.935,96.955,1115600010.0
2007-04-02 20:25:00,96.96,96.98,96.93,96.96,1225600006.0
2007-04-02 20:30:00,96.96,96.97,96.918,96.927,1259400017.0
2007-04-02 20:35:00,96.96,96.97,96.95,96.95,236100003.0
2007-04-02 20:40:00,96.96,96.98,96.95,96.97,1344800026.0
2007-04-02 20:45:00,96.97,96.99,96.96,96.97,865900015.0
2007-04-02 20:50:00,96.97,96.97,96.95,96.96,652000005.0
2007-04-02 20:55:00,96.95,96.96,96.89,96.95,1669200043.0
2007-04-02 21:00:00,96.95,96.97,96.95,96.96,403800004.0
2007-04-02 21:05:00,96.96,96.97,96.955,96.97,1133800016.0
2007-04-02 21:10:00,96.97,97.0,96.97,96.99,2376900018.0
2007-04-02 21:15:00,96.99,97.0,96.96,96.96,1177500006.0
2007-04-02 21:20:00,96.96,96.97,96.915,96.97,802099992.0
2007-04-02 21:25:00,96.97,96.97,96.91,96.97,1063499995.0
2007-04-02 21:30:00,96.97,96.98,96.97,96.98,549700000.0
2007-04-02 21:35:00,96.96,96.97,96.95,96.95,394600005.0
2007-04-02 21:40:00,96.95,96.98,96.93,96.96,1811000012.0
2007-04-02 21:45:00,96.96,96.97,96.93,96.93,1339600016.0
2007-04-02 21:50:00,96.93,96.93,96.91,96.92,2608400001.0
2007-04-02 21:55:00,96.91,96.97,96.91,96.97,1872099999.0
2007-04-02 22:00:00,96.965,96.97,96.93,96.94,908899993.0
2007-04-02 22:05:00,96.945,96.95,96.92,96.93,790399993.0
2007-04-02 22:10:00,96.94,96.95,96.91,96.94,680800005.0
2007-04-02 22:15:00,96.94,96.95,96.92,96.95,1216400002.0
2007-04-02 22:20:00,96.95,96.95,96.92,96.925,791499998.0
2007-04-02 22:25:00,96.925,96.94,96.9,96.94,752700003.0
2007-04-02 22:30:00,96.94,96.96,96.91,96.925,858199994.0
2007-04-02 22:35:00,96.92,96.94,96.91,96.94,827400014.0
2007-04-02 22:40:00,96.94,96.94,96.93,96.93,687400006.0
2007-04-02 22:45:00,96.93,96.94,96.9,96.93,860500008.0
2007-04-02 22:50:00,96.92,96.94,96.91,96.91,550799997.0
2007-04-02 22:55:00,96.92,96.96,96.92,96.94,331299999.0
2007-04-02 23:00:00,96.94,96.97,96.93,96.97,311099998.0
2007-04-02 23:05:00,96.97,97.0,96.942,96.96,306800001.0
2007-04-02 23:10:00,96.94,96.96,96.919,96.929,678999994.0
2007-04-02 23:15:00,96.96,96.96,96.9,96.925,590200002.0
2007-04-02 23:20:00,96.93,96.96,96.9,96.945,842699997.0
2007-04-02 23:25:00,96.94,96.96,96.93,96.93,394100001.0
2007-04-02 23:30:00,96.95,96.96,96.91,96.945,509499999.0
2007-04-02 23:35:00,96.945,96.96,96.93,96.95,243800000.0
2007-04-02 23:40:00,96.901,96.96,96.901,96.955,291900002.0
2007-04-02 23:45:00,96.95,96.97,96.95,96.97,115700000.0
2007-04-02 23:50:00,96.97,96.98,96.96,96.98,208499998.0
2007-04-02 23:55:00,96.98,96.99,96.97,96.975,316100009.0
2007-04-03 00:00:00,96.975,97.0,96.95,96.95,619300004.0
2007-04-03 00:05:00,96.98,96.98,96.92,96.94,700100002.0
2007-04-03 00:10:00,96.94,96.96,96.89,96.91,824300003.0
2007-04-03 00:15:00,96.9,96.92,96.89,96.91,358800005.0
2007-04-03 00:20:00,96.91,96.93,96.881,96.902,615199997.0
2007-04-03 00:25:00,96.88,96.93,96.88,96.92,1367399987.0
2007-04-03 00:30:00,96.92,96.93,96.915,96.92,203100003.0
2007-04-03 00:35:00,96.91,96.92,96.89,96.92,769000002.0
2007-04-03 00:40:00,96.905,96.91,96.877,96.91,265099999.0
2007-04-03 00:45:00,96.905,96.91,96.862,96.892,627899999.0
2007-04-03 00:50:00,96.91,96.925,96.866,96.925,418199996.0
2007-04-03 00:55:00,96.895,96.93,96.89,96.93,660700006.0
2007-04-03 01:00:00,96.93,96.93,96.9,96.91,237000006.0
2007-04-03 01:05:00,96.91,96.92,96.873,96.92,290800000.0
2007-04-03 01:10:00,96.91,96.92,96.9,96.91,361000005.0
2007-04-03 01:15:00,96.91,96.93,96.9,96.92,683300010.0
2007-04-03 01:20:00,96.92,96.93,96.876,96.93,1555400009.0
2007-04-03 01:25:00,96.93,96.95,96.91,96.94,1055300010.0
2007-04-03 01:30:00,96.94,97.01,96.93,97.01,1385000007.0
2007-04-03 01:35:00,97.0,97.05,97.0,97.005,1490600000.0
2007-04-03 01:40:00,97.02,97.03,97.0,97.01,778800014.0
2007-04-03 01:45:00,97.0,97.02,96.96,96.985,860800013.0
2007-04-03 01:50:00,96.985,96.99,96.95,96.98,1094200028.0
2007-04-03 01:55:00,96.98,96.99,96.96,96.96,319400011.0
2007-04-03 02:00:00,96.98,96.99,96.94,96.98,1671300026.0
2007-04-03 02:05:00,96.97,97.025,96.97,97.01,1832100000.0
2007-04-03 02:10:00,97.01,97.03,97.0,97.02,1202300013.0
2007-04-03 02:15:00,97.02,97.06,96.95,96.95,5680200015.0
2007-04-03 02:20:00,96.95,96.96,96.92,96.96,3172699985.0
2007-04-03 02:25:00,96.96,96.99,96.94,96.98,2971899993.0
2007-04-03 02:30:00,96.98,97.0,96.93,96.94,3088599995.0
2007-04-03 02:35:00,96.94,96.96,96.92,96.95,2303700019.0
2007-04-03 02:40:00,96.96,96.99,96.95,96.96,790299999.0
2007-04-03 02:45:00,96.97,96.98,96.95,96.97,379200002.0
2007-04-03 02:50:00,96.97,96.98,96.89,96.92,2897999995.0
2007-04-03 02:55:00,96.92,96.93,96.9,96.92,2615599989.0
2007-04-03 03:00:00,96.92,96.92,96.88,96.89,2718600021.0
2007-04-03 03:05:00,96.885,96.92,96.88,96.92,1524899987.0
2007-04-03 03:10:00,96.91,96.94,96.91,96.93,771799992.0
2007-04-03 03:15:00,96.92,96.93,96.91,96.92,455800000.0
2007-04-03 03:20:00,96.915,96.92,96.9,96.9,1033899995.0
2007-04-03 03:25:00,96.91,96.92,96.89,96.91,1666799987.0
2007-04-03 03:30:00,96.91,96.96,96.9,96.94,2482299987.0
2007-04-03 03:35:00,96.94,96.95,96.94,96.95,803000004.0
2007-04-03 03:40:00,96.95,96.95,96.89,96.9,2370499974.0
2007-04-03 03:45:00,96.9,96.93,96.89,96.92,1513300011.0
2007-04-03 03:50:00,96.92,96.96,96.92,96.94,988199996.0
2007-04-03 03:55:00,96.94,96.97,96.884,96.96,968300002.0
2007-04-03 04:00:00,96.95,96.96,96.93,96.96,1199200009.0
2007-04-03 04:05:00,96.94,96.98,96.93,96.975,2743500002.0
2007-04-03 04:10:00,96.98,97.0,96.97,96.99,966100000.0
2007-04-03 04:15:00,96.97,96.99,96.97,96.97,530999995.0
2007-04-03 04:20:00,96.97,96.98,96.95,96.97,790200000.0
2007-04-03 04:25:00,96.97,96.97,96.96,96.96,489700008.0
2007-04-03 04:30:00,96.96,96.97,96.94,96.96,883700000.0
2007-04-03 04:35:00,96.955,96.97,96.955,96.97,419200003.0
2007-04-03 04:40:00,96.96,96.96,96.93,96.93,1210000003.0
2007-04-03 04:45:00,96.93,96.96,96.93,96.96,821400002.0
2007-04-03 04:50:00,96.96,96.97,96.93,96.96,667000009.0
2007-04-03 04:55:00,96.96,96.98,96.95,96.96,839600009.0
2007-04-03 05:00:00,96.96,96.965,96.92,96.939,932600002.0
2007-04-03 05:05:00,96.929,96.97,96.929,96.97,1314099989.0
2007-04-03 05:10:00,96.96,96.98,96.95,96.98,1629799989.0
2007-04-03 05:15:00,96.98,97.0,96.97,96.975,1396999995.0
2007-04-03 05:20:00,96.98,97.03,96.98,97.0,3972200021.0
2007-04-03 05:25:00,97.0,97.02,96.985,97.02,2378600016.0
2007-04-03 05:30:00,97.02,97.05,97.01,97.03,1992400018.0
2007-04-03 05:35:00,97.03,97.04,97.02,97.03,2400299992.0
2007-04-03 05:40:00,97.04,97.09,97.02,97.06,2422900018.0
2007-04-03 05:45:00,97.08,97.1,97.02,97.02,2667899990.0
2007-04-03 05:50:00,97.02,97.05,97.01,97.04,1463499997.0
2007-04-03 05:55:00,97.04,97.05,97.03,97.05,927999993.0
2007-04-03 06:00:00,97.05,97.06,97.02,97.03,1134500000.0
2007-04-03 06:05:00,97.03,97.03,97.01,97.01,780200011.0
2007-04-03 06:10:00,97.01,97.02,96.97,97.0,2210600025.0
2007-04-03 06:15:00,97.0,97.0,96.96,96.98,1234900023.0
2007-04-03 06:20:00,96.98,96.99,96.96,96.99,1768200018.0
2007-04-03 06:25:00,96.99,97.05,96.98,97.03,3312100013.0
2007-04-03 06:30:00,97.03,97.05,97.01,97.03,1456400003.0
2007-04-03 06:35:00,97.03,97.09,97.03,97.08,1271300024.0
2007-04-03 06:40:00,97.08,97.09,97.04,97.05,2260600008.0
2007-04-03 06:45:00,97.06,97.1,97.06,97.08,1936700016.0
2007-04-03 06:50:00,97.08,97.09,97.05,97.065,1785300011.0
2007-04-03 06:55:00,97.022,97.12,97.022,97.1,2187500005.0
2007-04-03 07:00:00,97.09,97.12,97.05,97.11,2276900006.0
2007-04-03 07:05:00,97.1,97.16,97.08,97.12,2683400029.0
2007-04-03 07:10:00,97.12,97.14,97.09,97.09,3501200002.0
2007-04-03 07:15:00,97.1,97.17,97.1,97.16,3059900027.0
2007-04-03 07:20:00,97.15,97.19,97.13,97.16,3411100010.0
2007-04-03 07:25:00,97.15,97.16,97.13,97.16,1958100017.0
2007-04-03 07:30:00,97.16,97.19,97.13,97.15,2140500001.0
2007-04-03 07:35:00,97.15,97.16,97.105,97.11,1850200000.0
2007-04-03 07:40:00,97.1,97.15,97.1,97.13,3036399993.0
2007-04-03 07:45:00,97.13,97.21,97.1,97.16,2860700010.0
2007-04-03 07:50:00,97.155,97.17,97.12,97.12,3153200024.0
2007-04-03 07:55:00,97.12,97.16,97.12,97.14,3363899998.0
2007-04-03 08:00:00,97.14,97.18,97.12,97.165,3710500028.0
2007-04-03 08:05:00,97.165,97.19,97.14,97.15,2645800036.0
2007-04-03 08:10:00,97.16,97.17,97.135,97.16,2532700015.0
2007-04-03 08:15:00,97.17,97.21,97.13,97.19,3275100028.0
2007-04-03 08:20:00,97.19,97.29,97.19,97.29,2913800009.0
2007-04-03 08:25:00,97.29,97.29,97.19,97.23,3975199992.0
2007-04-03 08:30:00,97.24,97.27,97.22,97.23,4238499985.0
2007-04-03 08:35:00,97.23,97.24,97.18,97.2,2511999964.0
2007-04-03 08:40:00,97.2,97.22,97.16,97.21,2673500013.0
2007-04-03 08:45:00,97.21,97.25,97.19,97.25,2282800017.0
2007-04-03 08:50:00,97.24,97.26,97.21,97.25,3303899986.0
2007-04-03 08:55:00,97.25,97.29,97.21,97.28,2421700000.0
2007-04-03 09:00:00,97.275,97.29,97.24,97.26,4635999975.0
2007-04-03 09:05:00,97.245,97.31,97.24,97.29,3106800021.0
2007-04-03 09:10:00,97.3,97.33,97.28,97.31,3388500019.0
2007-04-03 09:15:00,97.31,97.32,97.26,97.27,3026599998.0
2007-04-03 09:20:00,97.28,97.3,97.25,97.3,5055700005.0
2007-04-03 09:25:00,97.3,97.33,97.28,97.33,2758899996.0
2007-04-03 09:30:00,97.33,97.33,97.29,97.3,2604199993.0
2007-04-03 09:35:00,97.3,97.32,97.28,97.295,3052699997.0
2007-04-03 09:40:00,97.29,97.46,97.265,97.45,6583999998.0
2007-04-03 09:45:00,97.45,97.45,97.38,97.38,5009700047.0
2007-04-03 09:50:00,97.38,97.4,97.35,97.375,3995899970.0
2007-04-03 09:55:00,97.375,97.38,97.3,97.33,5068699985.0
2007-04-03 10:00:00,97.34,97.37,97.3,97.31,3475499983.0
2007-04-03 10:05:00,97.31,97.36,97.3,97.34,3361899985.0
2007-04-03 10:10:00,97.34,97.35,97.32,97.32,1547600018.0
2007-04-03 10:15:00,97.33,97.35,97.32,97.34,1851499982.0
2007-04-03 10:20:00,97.33,97.34,97.26,97.28,2991899974.0
2007-04-03 10:25:00,97.28,97.34,97.28,97.33,1986400019.0
2007-04-03 10:30:00,97.34,97.35,97.31,97.32,2349500000.0
2007-04-03 10:35:00,97.32,97.32,97.27,97.32,2435499986.0
2007-04-03 10:40:00,97.32,97.32,97.28,97.3,1704100002.0
2007-04-03 10:45:00,97.3,97.32,97.28,97.32,4940400000.0
2007-04-03 10:50:00,97.31,97.34,97.3,97.31,2517300009.0
2007-04-03 10:55:00,97.31,97.32,97.27,97.32,1874699991.0
2007-04-03 11:00:00,97.32,97.33,97.3,97.31,2312800000.0
2007-04-03 11:05:00,97.32,97.32,97.25,97.26,4302199981.0
2007-04-03 11:10:00,97.26,97.33,97.24,97.3,8821499958.0
2007-04-03 11:15:00,97.3,97.36,97.3,97.34,4570699986.0
2007-04-03 11:20:00,97.34,97.36,97.31,97.35,2536000016.0
2007-04-03 11:25:00,97.35,97.36,97.3,97.32,4254799994.0
2007-04-03 11:30:00,97.31,97.34,97.26,97.26,5753599995.0
2007-04-03 11:35:00,97.27,97.3,97.26,97.28,3536699971.0
2007-04-03 11:40:00,97.28,97.28,97.23,97.26,2502599989.0
2007-04-03 11:45:00,97.26,97.29,97.24,97.27,2954799984.0
2007-04-03 11:50:00,97.27,97.29,97.24,97.26,2887399979.0
2007-04-03 11:55:00,97.26,97.3,97.25,97.26,3504799989.0
2007-04-03 12:00:00,97.27,97.31,97.265,97.3,1893000001.0
2007-04-03 12:05:00,97.3,97.34,97.29,97.34,2067999998.0
2007-04-03 12:10:00,97.34,97.34,97.28,97.31,3222000006.0
2007-04-03 12:15:00,97.31,97.32,97.29,97.3,892800007.0
2007-04-03 12:20:00,97.31,97.32,97.29,97.3,1693300010.0
2007-04-03 12:25:00,97.3,97.33,97.3,97.31,3624099991.0
2007-04-03 12:30:00,97.31,97.35,97.3,97.34,3194699994.0
2007-04-03 12:35:00,97.34,97.37,97.33,97.36,3580200003.0
2007-04-03 12:40:00,97.36,97.37,97.33,97.37,3810800021.0
2007-04-03 12:45:00,97.37,97.41,97.36,97.41,3797000000.0
2007-04-03 12:50:00,97.41,97.46,97.38,97.38,3982200007.0
2007-04-03 12:55:00,97.38,97.44,97.37,97.43,2891900015.0
2007-04-03 13:00:00,97.425,97.44,97.39,97.41,2339399996.0
2007-04-03 13:05:00,97.41,97.44,97.4,97.41,3628499998.0
2007-04-03 13:10:00,97.41,97.43,97.39,97.41,1700699994.0
2007-04-03 13:15:00,97.41,97.42,97.39,97.41,2940300002.0
2007-04-03 13:20:00,97.405,97.43,97.4,97.42,3664899981.0
2007-04-03 13:25:00,97.41,97.415,97.37,97.4,3287299965.0
2007-04-03 13:30:00,97.4,97.42,97.37,97.395,4356199984.0
2007-04-03 13:35:00,97.4,97.44,97.39,97.42,2234299999.0
2007-04-03 13:40:00,97.42,97.42,97.38,97.395,2357599993.0
2007-04-03 13:45:00,97.4,97.42,97.39,97.42,3677999960.0
2007-04-03 13:50:00,97.42,97.42,97.35,97.36,2891599999.0
2007-04-03 13:55:00,97.36,97.38,97.34,97.37,2402700015.0
2007-04-03 14:00:00,97.375,97.4,97.36,97.38,2203800002.0
2007-04-03 14:05:00,97.38,97.43,97.375,97.42,3259699983.0
2007-04-03 14:10:00,97.42,97.42,97.375,97.38,2889900003.0
2007-04-03 14:15:00,97.38,97.45,97.365,97.42,4978600007.0
2007-04-03 14:20:00,97.42,97.46,97.41,97.45,4897699982.0
2007-04-03 14:25:00,97.46,97.47,97.43,97.46,4512499998.0
2007-04-03 14:30:00,97.45,97.47,97.44,97.45,2534799995.0
2007-04-03 14:35:00,97.45,97.47,97.43,97.45,2798299986.0
2007-04-03 14:40:00,97.46,97.49,97.44,97.46,3457700024.0
2007-04-03 14:45:00,97.46,97.46,97.425,97.43,2996099989.0
2007-04-03 14:50:00,97.44,97.46,97.42,97.43,3716499974.0
2007-04-03 14:55:00,97.43,97.45,97.41,97.425,3117399959.0
2007-04-03 15:00:00,97.43,97.46,97.42,97.46,3898400001.0
2007-04-03 15:05:00,97.46,97.48,97.44,97.46,2051299988.0
2007-04-03 15:10:00,97.46,97.47,97.44,97.45,2904799987.0
2007-04-03 15:15:00,97.44,97.47,97.435,97.435,1682800006.0
2007-04-03 15:20:00,97.43,97.47,97.43,97.47,1936100016.0
2007-04-03 15:25:00,97.47,97.48,97.43,97.45,3338499988.0
2007-04-03 15:30:00,97.45,97.48,97.44,97.47,2791900012.0
2007-04-03 15:35:00,97.47,97.49,97.45,97.47,2704200011.0
2007-04-03 15:40:00,97.47,97.49,97.45,97.47,2677799990.0
2007-04-03 15:45:00,97.46,97.5,97.455,97.48,2228900004.0
2007-04-03 15:50:00,97.49,97.51,97.46,97.47,2793200000.0
2007-04-03 15:55:00,97.47,97.47,97.42,97.46,2384999985.0
2007-04-03 16:00:00,97.43,97.45,97.4,97.42,3526799979.0
2007-04-03 16:05:00,97.42,97.47,97.395,97.45,4025099970.0
2007-04-03 16:10:00,97.45,97.52,97.45,97.5,3466699967.0
2007-04-03 16:15:00,97.5,97.51,97.45,97.48,2505099969.0
2007-04-03 16:20:00,97.48,97.49,97.45,97.46,1725699997.0
2007-04-03 16:25:00,97.46,97.49,97.43,97.46,2745799992.0
2007-04-03 16:30:00,97.46,97.47,97.43,97.46,3776499968.0
2007-04-03 16:35:00,97.46,97.46,97.4,97.42,5254699975.0
2007-04-03 16:40:00,97.42,97.47,97.42,97.45,3876199990.0
2007-04-03 16:45:00,97.45,97.5,97.43,97.49,4253399988.0
2007-04-03 16:50:00,97.48,97.51,97.47,97.48,4735599995.0
2007-04-03 16:55:00,97.49,97.53,97.47,97.52,4635499986.0
2007-04-03 17:00:00,97.525,97.53,97.47,97.49,4521600009.0
2007-04-03 17:05:00,97.48,97.49,97.46,97.465,3564599988.0
2007-04-03 17:10:00,97.47,97.51,97.46,97.51,2047699996.0
2007-04-03 17:15:00,97.51,97.51,97.46,97.48,1879499999.0
2007-04-03 17:20:00,97.48,97.5,97.45,97.475,3129399993.0
2007-04-03 17:25:00,97.48,97.48,97.445,97.47,1842200000.0
2007-04-03 17:30:00,97.465,97.495,97.445,97.465,1814499994.0
2007-04-03 17:35:00,97.465,97.465,97.43,97.43,1641400012.0
2007-04-03 17:40:00,97.43,97.46,97.425,97.435,777200012.0
2007-04-03 17:45:00,97.44,97.48,97.44,97.46,1441600008.0
2007-04-03 17:50:00,97.46,97.49,97.43,97.43,2249600005.0
2007-04-03 17:55:00,97.43,97.455,97.425,97.45,1262700006.0
2007-04-03 18:00:00,97.45,97.47,97.44,97.46,2184799972.0
2007-04-03 18:05:00,97.465,97.49,97.445,97.48,3553999996.0
2007-04-03 18:10:00,97.48,97.485,97.46,97.475,1507799985.0
2007-04-03 18:15:00,97.48,97.485,97.455,97.46,899799993.0
2007-04-03 18:20:00,97.46,97.47,97.445,97.45,827299989.0
2007-04-03 18:25:00,97.445,97.455,97.42,97.43,1031699995.0
2007-04-03 18:30:00,97.42,97.42,97.395,97.405,491899998.0
2007-04-03 18:35:00,97.4,97.445,97.4,97.44,1508399992.0
2007-04-03 18:40:00,97.44,97.46,97.415,97.46,1408599999.0
2007-04-03 18:45:00,97.45,97.48,97.427,97.48,1648299994.0
2007-04-03 18:50:00,97.48,97.5,97.47,97.5,1342300010.0
2007-04-03 18:55:00,97.5,97.51,97.485,97.485,750400000.0
2007-04-03 19:00:00,97.485,97.485,97.45,97.455,1163799987.0
2007-04-03 19:05:00,97.46,97.49,97.455,97.49,692000001.0
2007-04-03 19:10:00,97.49,97.49,97.475,97.49,674299998.0
2007-04-03 19:15:00,97.485,97.49,97.45,97.46,769900002.0
2007-04-03 19:20:00,97.46,97.46,97.44,97.445,861599989.0
2007-04-03 19:25:00,97.455,97.47,97.445,97.46,1045399987.0
2007-04-03 19:30:00,97.46,97.465,97.385,97.405,1210100014.0
2007-04-03 19:35:00,97.41,97.41,97.345,97.355,1328900014.0
2007-04-03 19:40:00,97.355,97.38,97.345,97.345,1062500022.0
2007-04-03 19:45:00,97.35,97.36,97.3,97.31,1991600004.0
2007-04-03 19:50:00,97.315,97.32,97.29,97.29,2560299998.0
2007-04-03 19:55:00,97.29,97.295,97.23,97.255,2584500003.0
2007-04-03 20:00:00,97.25,97.255,97.185,97.185,2339199997.0
2007-04-03 20:05:00,97.195,97.235,97.175,97.235,3110199964.0
2007-04-03 20:10:00,97.23,97.25,97.195,97.205,2253199996.0
2007-04-03 20:15:00,97.21,97.215,97.185,97.21,1799000006.0
2007-04-03 20:20:00,97.205,97.255,97.2,97.235,2145799998.0
2007-04-03 20:25:00,97.235,97.26,97.215,97.235,1267299985.0
2007-04-03 20:30:00,97.24,97.245,97.205,97.235,1021300002.0
2007-04-03 20:35:00,97.235,97.24,97.22,97.23,429699993.0
2007-04-03 20:40:00,97.225,97.26,97.225,97.255,1191899985.0
2007-04-03 20:45:00,97.25,97.28,97.25,97.27,1177199990.0
2007-04-03 20:50:00,97.265,97.265,97.235,97.25,1362600005.0
2007-04-03 20:55:00,97.255,97.29,97.245,97.26,1518600002.0
2007-04-03 21:00:00,97.26,97.275,97.255,97.265,851000000.0
2007-04-03 21:05:00,97.27,97.285,97.26,97.26,426799992.0
2007-04-03 21:10:00,97.26,97.27,97.245,97.25,496900001.0
2007-04-03 21:15:00,97.25,97.26,97.245,97.26,1034099993.0
2007-04-03 21:20:00,97.25,97.275,97.25,97.26,455199994.0
2007-04-03 21:25:00,97.26,97.265,97.22,97.245,719500001.0
2007-04-03 21:30:00,97.25,97.27,97.245,97.265,830100006.0
2007-04-03 21:35:00,97.265,97.27,97.25,97.265,426100001.0
2007-04-03 21:40:00,97.265,97.27,97.245,97.255,1387699990.0
2007-04-03 21:45:00,97.26,97.28,97.25,97.27,2176799989.0
2007-04-03 21:50:00,97.28,97.285,97.25,97.27,1421099988.0
2007-04-03 21:55:00,97.27,97.315,97.26,97.31,1365599997.0
2007-04-03 22:00:00,97.31,97.31,97.28,97.3,991599997.0
2007-04-03 22:05:00,97.3,97.3,97.275,97.295,788800001.0
2007-04-03 22:10:00,97.29,97.3,97.28,97.285,497700001.0
2007-04-03 22:15:00,97.29,97.3,97.28,97.295,442900000.0
2007-04-03 22:20:00,97.29,97.305,97.28,97.29,555000001.0
2007-04-03 22:25:00,97.29,97.29,97.265,97.29,402300000.0
2007-04-03 22:30:00,97.29,97.3,97.275,97.28,364199999.0
2007-04-03 22:35:00,97.28,97.3,97.27,97.3,254399999.0
2007-04-03 22:40:00,97.3,97.3,97.27,97.27,598399997.0
2007-04-03 22:45:00,97.275,97.28,97.255,97.28,543899997.0
2007-04-03 22:50:00,97.275,97.285,97.234,97.28,788899997.0
2007-04-03 22:55:00,97.28,97.295,97.255,97.26,353600002.0
2007-04-03 23:00:00,97.26,97.328,97.217,97.23,453600000.0
2007-04-03 23:05:00,97.26,97.27,97.24,97.26,211500000.0
2007-04-03 23:10:00,97.26,97.27,97.24,97.25,354000000.0
2007-04-03 23:15:00,97.26,97.28,97.25,97.26,629499999.0
2007-04-03 23:20:00,97.26,97.28,97.25,97.27,546199998.0
2007-04-03 23:25:00,97.275,97.29,97.24,97.26,771100000.0
2007-04-03 23:30:00,97.24,97.26,97.21,97.245,560799997.0
2007-04-03 23:35:00,97.245,97.25,97.2,97.235,388799998.0
2007-04-03 23:40:00,97.23,97.24,97.2,97.23,338499994.0
2007-04-03 23:45:00,97.23,97.255,97.215,97.225,514099994.0
2007-04-03 23:50:00,97.225,97.245,97.19,97.245,465500000.0
2007-04-03 23:55:00,97.235,97.245,97.17,97.225,592599998.0
2007-04-04 00:00:00,97.225,97.225,97.15,97.195,896499998.0
2007-04-04 00:05:00,97.185,97.215,97.185,97.19,319199999.0
2007-04-04 00:10:00,97.215,97.215,97.175,97.18,352300000.0
2007-04-04 00:15:00,97.205,97.215,97.18,97.215,780699986.0
2007-04-04 00:20:00,97.215,97.226,97.17,97.195,643200003.0
2007-04-04 00:25:00,97.18,97.195,97.17,97.195,388399998.0
2007-04-04 00:30:00,97.195,97.195,97.155,97.165,477000002.0
2007-04-04 00:35:00,97.155,97.195,97.145,97.165,867900006.0
2007-04-04 00:40:00,97.165,97.175,97.12,97.12,624299996.0
2007-04-04 00:45:00,97.12,97.155,97.105,97.155,438999997.0
2007-04-04 00:50:00,97.155,97.165,97.11,97.145,759900000.0
2007-04-04 00:55:00,97.135,97.155,97.11,97.135,588599999.0
2007-04-04 01:00:00,97.135,97.155,97.12,97.125,568899993.0
2007-04-04 01:05:00,97.125,97.159,97.115,97.115,153099996.0
2007-04-04 01:10:00,97.14,97.155,97.13,97.15,247900002.0
2007-04-04 01:15:00,97.15,97.15,97.085,97.085,340000001.0
2007-04-04 01:20:00,97.085,97.13,97.085,97.12,500099994.0
2007-04-04 01:25:00,97.12,97.125,97.095,97.1,149399999.0
2007-04-04 01:30:00,97.095,97.095,97.045,97.065,947899992.0
2007-04-04 01:35:00,97.075,97.18,97.035,97.17,1713500003.0
2007-04-04 01:40:00,97.165,97.17,97.125,97.145,1270199987.0
2007-04-04 01:45:00,97.14,97.17,97.13,97.165,1081899995.0
2007-04-04 01:50:00,97.17,97.18,97.135,97.165,1252999989.0
2007-04-04 01:55:00,97.17,97.19,97.135,97.16,731099997.0
2007-04-04 02:00:00,97.16,97.175,97.14,97.145,1391599995.0
2007-04-04 02:05:00,97.15,97.17,97.13,97.145,1275399992.0
2007-04-04 02:10:00,97.145,97.15,97.115,97.125,1610699988.0
2007-04-04 02:15:00,97.125,97.13,97.09,97.1,978300002.0
2007-04-04 02:20:00,97.1,97.12,97.045,97.045,1356400007.0
2007-04-04 02:25:00,97.045,97.05,97.015,97.05,1221600007.0
2007-04-04 02:30:00,97.05,97.1,97.05,97.09,1882899980.0
2007-04-04 02:35:00,97.09,97.125,97.085,97.105,832300007.0
2007-04-04 02:40:00,97.11,97.17,97.11,97.15,807799993.0
2007-04-04 02:45:00,97.145,97.2,97.125,97.16,684500005.0
2007-04-04 02:50:00,97.16,97.23,97.16,97.23,317200005.0
2007-04-04 02:55:00,97.23,97.23,97.18,97.21,1233300010.0
2007-04-04 03:00:00,97.21,97.23,97.195,97.22,682700003.0
2007-04-04 03:05:00,97.21,97.21,97.17,97.175,928799997.0
2007-04-04 03:10:00,97.175,97.18,97.13,97.13,592700002.0
2007-04-04 03:15:00,97.13,97.135,97.1,97.125,656000005.0
2007-04-04 03:20:00,97.135,97.16,97.135,97.16,607899999.0
2007-04-04 03:25:00,97.16,97.16,97.09,97.12,483999994.0
2007-04-04 03:30:00,97.13,97.145,97.115,97.13,851899995.0
2007-04-04 03:35:00,97.13,97.14,97.125,97.135,697599989.0
2007-04-04 03:40:00,97.135,97.14,97.105,97.12,995400004.0
2007-04-04 03:45:00,97.12,97.12,97.085,97.1,431199999.0
2007-04-04 03:50:00,97.09,97.105,97.08,97.1,1161699998.0
2007-04-04 03:55:00,97.105,97.11,97.09,97.105,695000001.0
2007-04-04 04:00:00,97.1,97.12,97.095,97.115,690800008.0
2007-04-04 04:05:00,97.115,97.15,97.115,97.15,611300012.0
2007-04-04 04:10:00,97.15,97.17,97.13,97.13,632900009.0
2007-04-04 04:15:00,97.125,97.145,97.11,97.12,1056700020.0
2007-04-04 04:20:00,97.115,97.13,97.105,97.12,549900011.0
2007-04-04 04:25:00,97.12,97.13,97.1,97.11,312500003.0
2007-04-04 04:30:00,97.11,97.12,97.095,97.1,377100011.0
2007-04-04 04:35:00,97.1,97.11,97.073,97.11,281200000.0
2007-04-04 04:40:00,97.11,97.12,97.08,97.12,539900003.0
2007-04-04 04:45:00,97.115,97.15,97.09,97.14,1442500009.0
2007-04-04 04:50:00,97.145,97.145,97.115,97.135,527500001.0
2007-04-04 04:55:00,97.13,97.15,97.125,97.13,668199992.0
2007-04-04 05:00:00,97.135,97.155,97.125,97.135,939900006.0
2007-04-04 05:05:00,97.13,97.145,97.11,97.13,500799996.0
2007-04-04 05:10:00,97.135,97.15,97.13,97.15,749399991.0
2007-04-04 05:15:00,97.14,97.2,97.125,97.195,1585899992.0
2007-04-04 05:20:00,97.205,97.215,97.18,97.195,1064300003.0
2007-04-04 05:25:00,97.19,97.235,97.185,97.195,1344599990.0
2007-04-04 05:30:00,97.195,97.23,97.19,97.2,398700002.0
2007-04-04 05:35:00,97.205,97.24,97.2,97.23,1096100004.0
2007-04-04 05:40:00,97.225,97.245,97.22,97.22,418099994.0
2007-04-04 05:45:00,97.181,97.23,97.181,97.22,260200002.0
2007-04-04 05:50:00,97.22,97.22,97.185,97.2,633400007.0
2007-04-04 05:55:00,97.21,97.26,97.21,97.22,900100007.0
2007-04-04 06:00:00,97.225,97.285,97.215,97.245,825199997.0
2007-04-04 06:05:00,97.25,97.27,97.225,97.27,252800000.0
2007-04-04 06:10:00,97.26,97.29,97.21,97.23,451099999.0
2007-04-04 06:15:00,97.23,97.24,97.205,97.225,733000004.0
2007-04-04 06:20:00,97.225,97.245,97.22,97.23,827099994.0
2007-04-04 06:25:00,97.23,97.26,97.225,97.245,779499999.0
2007-04-04 06:30:00,97.245,97.26,97.24,97.25,650000018.0
2007-04-04 06:35:00,97.25,97.29,97.245,97.29,973099979.0
2007-04-04 06:40:00,97.29,97.29,97.26,97.27,827800009.0
2007-04-04 06:45:00,97.27,97.29,97.245,97.29,455199999.0
2007-04-04 06:50:00,97.29,97.3,97.275,97.28,714100007.0
2007-04-04 06:55:00,97.29,97.29,97.27,97.285,1010299996.0
2007-04-04 07:00:00,97.28,97.285,97.245,97.27,1301800010.0
2007-04-04 07:05:00,97.265,97.285,97.255,97.265,924599995.0
2007-04-04 07:10:00,97.27,97.31,97.27,97.285,948100004.0
2007-04-04 07:15:00,97.29,97.29,97.23,97.265,950400000.0
2007-04-04 07:20:00,97.26,97.28,97.25,97.265,675500011.0
2007-04-04 07:25:00,97.27,97.28,97.25,97.255,733200007.0
2007-04-04 07:30:00,97.25,97.275,97.25,97.27,547599999.0
2007-04-04 07:35:00,97.275,97.28,97.26,97.26,497500001.0
2007-04-04 07:40:00,97.27,97.295,97.245,97.29,514199995.0
2007-04-04 07:45:00,97.29,97.3,97.27,97.29,1182599992.0
2007-04-04 07:50:00,97.29,97.34,97.28,97.295,1283400002.0
2007-04-04 07:55:00,97.29,97.295,97.25,97.27,1253100004.0
2007-04-04 08:00:00,97.27,97.27,97.16,97.2,1289700005.0
2007-04-04 08:05:00,97.195,97.23,97.18,97.2,873899994.0
2007-04-04 08:10:00,97.19,97.23,97.185,97.205,2029700014.0
2007-04-04 08:15:00,97.2,97.22,97.175,97.215,1726300002.0
2007-04-04 08:20:00,97.22,97.285,97.2,97.21,1785500004.0
2007-04-04 08:25:00,97.21,97.24,97.19,97.23,1466899991.0
2007-04-04 08:30:00,97.23,97.28,97.23,97.24,1919099997.0
2007-04-04 08:35:00,97.245,97.26,97.21,97.23,1259100011.0
2007-04-04 08:40:00,97.22,97.25,97.215,97.24,1002500004.0
2007-04-04 08:45:00,97.24,97.25,97.2,97.25,1833500003.0
2007-04-04 08:50:00,97.25,97.33,97.235,97.33,2933700034.0
2007-04-04 08:55:00,97.33,97.35,97.27,97.27,1935099995.0
2007-04-04 09:00:00,97.275,97.29,97.205,97.22,2364199977.0
2007-04-04 09:05:00,97.215,97.24,97.18,97.22,2092899992.0
2007-04-04 09:10:00,97.22,97.23,97.17,97.23,1521199983.0
2007-04-04 09:15:00,97.23,97.235,97.19,97.21,1130100004.0
2007-04-04 09:20:00,97.21,97.255,97.195,97.245,583299997.0
2007-04-04 09:25:00,97.245,97.26,97.21,97.26,823899996.0
2007-04-04 09:30:00,97.26,97.29,97.245,97.28,1206600007.0
2007-04-04 09:35:00,97.28,97.32,97.265,97.285,2334299988.0
2007-04-04 09:40:00,97.285,97.33,97.27,97.33,827599993.0
2007-04-04 09:45:00,97.33,97.33,97.28,97.3,1284299999.0
2007-04-04 09:50:00,97.295,97.32,97.27,97.31,2155899995.0
2007-04-04 09:55:00,97.31,97.325,97.28,97.31,1573699989.0
2007-04-04 10:00:00,97.31,97.32,97.28,97.31,2246799999.0
2007-04-04 10:05:00,97.305,97.32,97.29,97.305,1380400001.0
2007-04-04 10:10:00,97.31,97.315,97.27,97.28,1643599994.0
2007-04-04 10:15:00,97.28,97.305,97.22,97.25,3438100001.0
2007-04-04 10:20:00,97.245,97.31,97.245,97.3,742000002.0
2007-04-04 10:25:00,97.31,97.33,97.28,97.3,1135000008.0
2007-04-04 10:30:00,97.295,97.345,97.295,97.34,1756599987.0
2007-04-04 10:35:00,97.35,97.39,97.335,97.365,1041699998.0
2007-04-04 10:40:00,97.36,97.39,97.34,97.35,618100000.0
2007-04-04 10:45:00,97.35,97.39,97.335,97.39,2209499986.0
2007-04-04 10:50:00,97.39,97.39,97.32,97.33,1141299983.0
2007-04-04 10:55:00,97.33,97.34,97.305,97.33,1783699999.0
2007-04-04 11:00:00,97.325,97.335,97.29,97.32,1022599990.0
2007-04-04 11:05:00,97.32,97.33,97.285,97.3,1031900012.0
2007-04-04 11:10:00,97.3,97.31,97.265,97.28,1445499997.0
2007-04-04 11:15:00,97.28,97.28,97.245,97.25,807300002.0
2007-04-04 11:20:00,97.25,97.29,97.245,97.28,884900011.0
2007-04-04 11:25:00,97.285,97.29,97.26,97.285,1069200012.0
2007-04-04 11:30:00,97.28,97.308,97.228,97.29,1585299998.0
2007-04-04 11:35:00,97.29,97.3,97.285,97.295,368199999.0
2007-04-04 11:40:00,97.295,97.31,97.28,97.305,815799989.0
2007-04-04 11:45:00,97.305,97.33,97.3,97.33,172000000.0
2007-04-04 11:50:00,97.33,97.345,97.315,97.345,460700003.0
2007-04-04 11:55:00,97.345,97.425,97.345,97.415,1691299987.0
2007-04-04 12:00:00,97.42,97.44,97.395,97.415,1216399990.0
2007-04-04 12:05:00,97.42,97.435,97.38,97.38,613999995.0
2007-04-04 12:10:00,97.39,97.49,97.375,97.49,1140799999.0
2007-04-04 12:15:00,97.49,97.49,97.425,97.45,1753200019.0
2007-04-04 12:20:00,97.445,97.49,97.445,97.45,2421599976.0
2007-04-04 12:25:00,97.445,97.49,97.445,97.485,2324299993.0
2007-04-04 12:30:00,97.49,97.525,97.47,97.485,2298799984.0
2007-04-04 12:35:00,97.48,97.53,97.48,97.5,1657899996.0
2007-04-04 12:40:00,97.5,97.51,97.475,97.48,1728600011.0
2007-04-04 12:45:00,97.49,97.52,97.485,97.51,1029399996.0
2007-04-04 12:50:00,97.52,97.545,97.505,97.525,1256699998.0
2007-04-04 12:55:00,97.525,97.525,97.41,97.41,2260100004.0
2007-04-04 13:00:00,97.41,97.455,97.31,97.31,3416399992.0
2007-04-04 13:05:00,97.31,97.39,97.31,97.38,1642999988.0
2007-04-04 13:10:00,97.385,97.44,97.365,97.415,2920900012.0
2007-04-04 13:15:00,97.415,97.45,97.41,97.41,2276699976.0
2007-04-04 13:20:00,97.41,97.41,97.385,97.4,1276699999.0
2007-04-04 13:25:00,97.4,97.405,97.365,97.385,1035299997.0
2007-04-04 13:30:00,97.395,97.4,97.365,97.4,2259599991.0
2007-04-04 13:35:00,97.395,97.4,97.365,97.365,934799999.0
2007-04-04 13:40:00,97.37,97.39,97.355,97.355,792300004.0
2007-04-04 13:45:00,97.365,97.385,97.35,97.355,1160000003.0
2007-04-04 13:50:00,97.365,97.375,97.33,97.35,1090199997.0
2007-04-04 13:55:00,97.36,97.4,97.35,97.37,1196700007.0
2007-04-04 14:00:00,97.37,97.385,97.345,97.37,891200002.0
2007-04-04 14:05:00,97.375,97.45,97.375,97.445,1991599997.0
2007-04-04 14:10:00,97.46,97.48,97.355,97.37,2033299994.0
2007-04-04 14:15:00,97.38,97.42,97.35,97.36,1424599997.0
2007-04-04 14:20:00,97.36,97.36,97.325,97.345,1271699992.0
2007-04-04 14:25:00,97.345,97.37,97.305,97.35,1166600010.0
2007-04-04 14:30:00,97.355,97.36,97.315,97.325,1155000002.0
2007-04-04 14:35:00,97.33,97.33,97.27,97.27,1679199988.0
2007-04-04 14:40:00,97.27,97.305,97.25,97.28,1071000000.0
2007-04-04 14:45:00,97.275,97.305,97.26,97.295,544999997.0
2007-04-04 14:50:00,97.295,97.32,97.29,97.305,1811200011.0
2007-04-04 14:55:00,97.305,97.35,97.305,97.335,1895000000.0
2007-04-04 15:00:00,97.335,97.37,97.31,97.34,2501399993.0
2007-04-04 15:05:00,97.34,97.36,97.315,97.345,1867800008.0
2007-04-04 15:10:00,97.345,97.35,97.28,97.305,3585299979.0
2007-04-04 15:15:00,97.295,97.315,97.265,97.295,2744700010.0
2007-04-04 15:20:00,97.3,97.31,97.26,97.295,3097199984.0
2007-04-04 15:25:00,97.295,97.3,97.255,97.3,1726599994.0
2007-04-04 15:30:00,97.3,97.3,97.245,97.29,2739099971.0
2007-04-04 15:35:00,97.29,97.35,97.29,97.33,1514400000.0
2007-04-04 15:40:00,97.325,97.359,97.282,97.32,589900006.0
2007-04-04 15:45:00,97.32,97.33,97.305,97.31,813400002.0
2007-04-04 15:50:00,97.31,97.34,97.3,97.31,713200006.0
2007-04-04 15:55:00,97.31,97.35,97.285,97.31,1496000013.0
2007-04-04 16:00:00,97.31,97.34,97.245,97.27,1818699994.0
2007-04-04 16:05:00,97.24,97.305,97.235,97.28,1016900003.0
2007-04-04 16:10:00,97.28,97.31,97.275,97.29,756899996.0
2007-04-04 16:15:00,97.3,97.365,97.295,97.36,1714699998.0
2007-04-04 16:20:00,97.365,97.38,97.345,97.35,2012999994.0
2007-04-04 16:25:00,97.35,97.36,97.32,97.34,945800002.0
2007-04-04 16:30:00,97.34,97.35,97.3,97.33,725799995.0
2007-04-04 16:35:00,97.335,97.37,97.31,97.355,2708099998.0
2007-04-04 16:40:00,97.355,97.38,97.325,97.35,2197199999.0
2007-04-04 16:45:00,97.35,97.35,97.28,97.29,2082300008.0
2007-04-04 16:50:00,97.29,97.305,97.27,97.275,1621499999.0
2007-04-04 16:55:00,97.275,97.345,97.275,97.32,2361899991.0
2007-04-04 17:00:00,97.325,97.33,97.29,97.3,1938599992.0
2007-04-04 17:05:00,97.3,97.315,97.27,97.28,2565799995.0
2007-04-04 17:10:00,97.28,97.295,97.26,97.295,1698700001.0
2007-04-04 17:15:00,97.295,97.325,97.285,97.31,2060999993.0
2007-04-04 17:20:00,97.31,97.355,97.305,97.315,1893799995.0
2007-04-04 17:25:00,97.32,97.345,97.27,97.285,1266499995.0
2007-04-04 17:30:00,97.28,97.34,97.27,97.33,774199997.0
2007-04-04 17:35:00,97.34,97.355,97.305,97.31,970299999.0
2007-04-04 17:40:00,97.31,97.36,97.305,97.335,1702799999.0
2007-04-04 17:45:00,97.34,97.345,97.32,97.335,869899999.0
2007-04-04 17:50:00,97.33,97.35,97.305,97.32,1717400002.0
2007-04-04 17:55:00,97.32,97.34,97.285,97.295,1600099995.0
2007-04-04 18:00:00,97.295,97.3,97.255,97.28,1859599983.0
2007-04-04 18:05:00,97.29,97.3,97.23,97.27,2390800004.0
2007-04-04 18:10:00,97.27,97.315,97.27,97.305,2198000000.0
2007-04-04 18:15:00,97.305,97.315,97.28,97.285,883799994.0
2007-04-04 18:20:00,97.29,97.3,97.235,97.26,1245199990.0
2007-04-04 18:25:00,97.255,97.285,97.25,97.27,1039399998.0
2007-04-04 18:30:00,97.265,97.295,97.245,97.275,1619399984.0
2007-04-04 18:35:00,97.28,97.3,97.26,97.27,1634099988.0
2007-04-04 18:40:00,97.265,97.32,97.26,97.32,1170599987.0
2007-04-04 18:45:00,97.32,97.37,97.305,97.36,851300005.0
2007-04-04 18:50:00,97.36,97.385,97.34,97.355,1379499996.0
2007-04-04 18:55:00,97.35,97.37,97.34,97.36,1131699996.0
2007-04-04 19:00:00,97.355,97.36,97.315,97.315,1769500003.0
2007-04-04 19:05:00,97.305,97.31,97.3,97.3,635199998.0
2007-04-04 19:10:00,97.3,97.305,97.28,97.29,872699998.0
2007-04-04 19:15:00,97.285,97.295,97.26,97.275,1204400002.0
2007-04-04 19:20:00,97.275,97.3,97.27,97.285,1114499997.0
2007-04-04 19:25:00,97.285,97.305,97.28,97.29,994299997.0
2007-04-04 19:30:00,97.285,97.32,97.285,97.315,1160699998.0
2007-04-04 19:35:00,97.315,97.325,97.285,97.295,664800001.0
2007-04-04 19:40:00,97.295,97.305,97.285,97.3,1006999994.0
2007-04-04 19:45:00,97.295,97.3,97.285,97.3,266700000.0
2007-04-04 19:50:00,97.3,97.33,97.3,97.315,650100000.0
2007-04-04 19:55:00,97.315,97.325,97.305,97.315,719399992.0
2007-04-04 20:00:00,97.315,97.315,97.295,97.305,431100001.0
2007-04-04 20:05:00,97.305,97.332,97.271,97.31,1256900009.0
2007-04-04 20:10:00,97.315,97.32,97.295,97.31,777299996.0
2007-04-04 20:15:00,97.31,97.32,97.29,97.305,318400001.0
2007-04-04 20:20:00,97.31,97.31,97.285,97.3,356599999.0
2007-04-04 20:25:00,97.3,97.3,97.19,97.245,948000000.0
2007-04-04 20:30:00,97.25,97.25,97.235,97.24,383199997.0
2007-04-04 20:35:00,97.24,97.24,97.205,97.21,370199998.0
2007-04-04 20:40:00,97.21,97.235,97.21,97.23,583500000.0
2007-04-04 20:45:00,97.235,97.25,97.22,97.25,363200000.0
2007-04-04 20:50:00,97.25,97.255,97.205,97.245,763699999.0
2007-04-04 20:55:00,97.245,97.245,97.2,97.21,401300000.0
2007-04-04 21:00:00,97.2,97.22,97.18,97.205,704700002.0
2007-04-04 21:05:00,97.21,97.215,97.17,97.2,1023399998.0
2007-04-04 21:10:00,97.2,97.215,97.165,97.187,597599998.0
2007-04-04 21:15:00,97.19,97.215,97.185,97.205,465699999.0
2007-04-04 21:20:00,97.21,97.21,97.14,97.2,637600004.0
2007-04-04 21:25:00,97.19,97.23,97.17,97.175,582699994.0
2007-04-04 21:30:00,97.175,97.185,97.155,97.17,612499999.0
2007-04-04 21:35:00,97.17,97.2,97.16,97.195,620000001.0
2007-04-04 21:40:00,97.2,97.21,97.19,97.2,259599998.0
2007-04-04 21:45:00,97.2,97.2,97.175,97.185,456599999.0
2007-04-04 21:50:00,97.185,97.215,97.185,97.215,408299997.0
2007-04-04 21:55:00,97.21,97.24,97.205,97.24,272900000.0
2007-04-04 22:00:00,97.245,97.25,97.21,97.24,888399997.0
2007-04-04 22:05:00,97.24,97.25,97.23,97.23,318400000.0
2007-04-04 22:10:00,97.23,97.24,97.215,97.22,280800000.0
2007-04-04 22:15:00,97.225,97.225,97.205,97.22,262500001.0
2007-04-04 22:20:00,97.21,97.225,97.21,97.225,288800001.0
2007-04-04 22:25:00,97.23,97.235,97.22,97.23,260599999.0
2007-04-04 22:30:00,97.281,97.281,97.184,97.24,1011400001.0
2007-04-04 22:35:00,97.24,97.245,97.22,97.22,270300000.0
2007-04-04 22:40:00,97.22,97.24,97.215,97.215,345800000.0
2007-04-04 22:45:00,97.22,97.25,97.22,97.25,270400000.0
2007-04-04 22:50:00,97.245,97.265,97.24,97.265,184900000.0
2007-04-04 22:55:00,97.27,97.285,97.25,97.25,370200002.0
2007-04-04 23:00:00,97.22,97.27,97.193,97.22,257100003.0
2007-04-04 23:05:00,97.22,97.26,97.22,97.23,103300000.0
2007-04-04 23:10:00,97.225,97.26,97.215,97.25,208000000.0
2007-04-04 23:15:00,97.26,97.26,97.22,97.23,105400000.0
2007-04-04 23:20:00,97.23,97.24,97.215,97.235,185300000.0
2007-04-04 23:25:00,97.23,97.24,97.21,97.21,236599999.0
2007-04-04 23:30:00,97.2,97.205,97.16,97.185,273799995.0
2007-04-04 23:35:00,97.173,97.2,97.162,97.174,424200000.0
2007-04-04 23:40:00,97.185,97.225,97.172,97.225,237299997.0
2007-04-04 23:45:00,97.215,97.25,97.215,97.215,230600000.0
2007-04-04 23:50:00,97.235,97.255,97.205,97.235,407700000.0
2007-04-04 23:55:00,97.245,97.245,97.13,97.195,380600000.0
2007-04-05 00:00:00,97.205,97.235,97.175,97.23,478799998.0
2007-04-05 00:05:00,97.24,97.27,97.24,97.25,609999993.0
2007-04-05 00:10:00,97.25,97.25,97.235,97.24,540399995.0
2007-04-05 00:15:00,97.24,97.25,97.204,97.24,1850599995.0
2007-04-05 00:20:00,97.24,97.25,97.225,97.245,426899999.0
2007-04-05 00:25:00,97.24,97.255,97.235,97.245,360799994.0
2007-04-05 00:30:00,97.25,97.31,97.25,97.3,559099997.0
2007-04-05 00:35:00,97.295,97.33,97.27,97.325,867299995.0
2007-04-05 00:40:00,97.32,97.34,97.32,97.325,323799999.0
2007-04-05 00:45:00,97.32,97.335,97.295,97.3,465600000.0
2007-04-05 00:50:00,97.305,97.31,97.295,97.305,532100001.0
2007-04-05 00:55:00,97.31,97.36,97.31,97.34,1345799991.0
2007-04-05 01:00:00,97.34,97.365,97.34,97.35,576300001.0
2007-04-05 01:05:00,97.35,97.35,97.3,97.305,759299998.0
2007-04-05 01:10:00,97.3,97.31,97.29,97.29,303100000.0
2007-04-05 01:15:00,97.29,97.33,97.29,97.32,406400000.0
2007-04-05 01:20:00,97.32,97.33,97.275,97.295,1126199999.0
2007-04-05 01:25:00,97.295,97.325,97.285,97.31,874600000.0
2007-04-05 01:30:00,97.31,97.325,97.297,97.305,1427600001.0
2007-04-05 01:35:00,97.305,97.325,97.29,97.3,609200005.0
2007-04-05 01:40:00,97.305,97.345,97.305,97.33,495900002.0
2007-04-05 01:45:00,97.33,97.34,97.275,97.3,1046799999.0
2007-04-05 01:50:00,97.305,97.32,97.274,97.3,1179999998.0
2007-04-05 01:55:00,97.295,97.31,97.275,97.285,629499998.0
2007-04-05 02:00:00,97.28,97.31,97.27,97.305,1174699998.0
2007-04-05 02:05:00,97.305,97.305,97.245,97.285,2153000023.0
2007-04-05 02:10:00,97.28,97.29,97.255,97.275,1166599999.0
2007-04-05 02:15:00,97.275,97.29,97.265,97.28,405399998.0
2007-04-05 02:20:00,97.285,97.3,97.21,97.21,1421400012.0
2007-04-05 02:25:00,97.21,97.24,97.19,97.21,1501100004.0
2007-04-05 02:30:00,97.21,97.24,97.205,97.235,593599998.0
2007-04-05 02:35:00,97.235,97.26,97.23,97.26,542099998.0
2007-04-05 02:40:00,97.25,97.27,97.245,97.26,641700002.0
2007-04-05 02:45:00,97.26,97.27,97.23,97.25,809399997.0
2007-04-05 02:50:00,97.25,97.275,97.21,97.275,1454099992.0
2007-04-05 02:55:00,97.275,97.3,97.26,97.29,1295299992.0
2007-04-05 03:00:00,97.285,97.3,97.275,97.28,577300000.0
2007-04-05 03:05:00,97.28,97.31,97.275,97.31,721300008.0
2007-04-05 03:10:00,97.31,97.32,97.29,97.31,1004300000.0
2007-04-05 03:15:00,97.315,97.32,97.29,97.305,709699998.0
2007-04-05 03:20:00,97.305,97.31,97.29,97.29,303700000.0
2007-04-05 03:25:00,97.3,97.3,97.275,97.29,225300000.0
2007-04-05 03:30:00,97.29,97.29,97.27,97.27,71200000.0
2007-04-05 03:35:00,97.28,97.29,97.255,97.27,254800000.0
2007-04-05 03:40:00,97.27,97.28,97.245,97.245,566199997.0
2007-04-05 03:45:00,97.247,97.27,97.22,97.26,548299994.0
2007-04-05 03:50:00,97.26,97.275,97.245,97.27,500900000.0
2007-04-05 03:55:00,97.27,97.28,97.25,97.25,603299998.0
2007-04-05 04:00:00,97.255,97.27,97.235,97.26,950300002.0
2007-04-05 04:05:00,97.26,97.27,97.23,97.245,594799995.0
2007-04-05 04:10:00,97.24,97.28,97.175,97.175,1071700003.0
2007-04-05 04:15:00,97.18,97.2,97.16,97.175,1495100006.0
2007-04-05 04:20:00,97.175,97.18,97.145,97.17,1663599984.0
2007-04-05 04:25:00,97.17,97.19,97.165,97.18,1026600000.0
2007-04-05 04:30:00,97.18,97.215,97.145,97.2,1396300001.0
2007-04-05 04:35:00,97.2,97.2,97.18,97.195,711499997.0
2007-04-05 04:40:00,97.2,97.2,97.135,97.15,911000000.0
2007-04-05 04:45:00,97.15,97.18,97.145,97.17,708800000.0
2007-04-05 04:50:00,97.17,97.19,97.165,97.18,642900000.0
2007-04-05 04:55:00,97.18,97.19,97.15,97.16,386000000.0
2007-04-05 05:00:00,97.16,97.18,97.135,97.17,1775300015.0
2007-04-05 05:05:00,97.17,97.19,97.16,97.165,714699998.0
2007-04-05 05:10:00,97.17,97.17,97.132,97.132,490599996.0
2007-04-05 05:15:00,97.16,97.2,97.16,97.19,919200003.0
2007-04-05 05:20:00,97.185,97.195,97.16,97.175,568600002.0
2007-04-05 05:25:00,97.17,97.18,97.15,97.17,1018400002.0
2007-04-05 05:30:00,97.165,97.181,97.123,97.167,187699998.0
2007-04-05 05:35:00,97.154,97.22,97.135,97.21,389800000.0
2007-04-05 05:40:00,97.205,97.22,97.183,97.2,238600000.0
2007-04-05 05:45:00,97.2,97.22,97.195,97.2,519899996.0
2007-04-05 05:50:00,97.2,97.22,97.195,97.2,480899996.0
2007-04-05 05:55:00,97.205,97.22,97.2,97.2,637099996.0
2007-04-05 06:00:00,97.205,97.225,97.2,97.21,1008699992.0
2007-04-05 06:05:00,97.215,97.22,97.2,97.21,1149400004.0
2007-04-05 06:10:00,97.21,97.23,97.2,97.21,274700002.0
2007-04-05 06:15:00,97.21,97.255,97.186,97.245,864999999.0
2007-04-05 06:20:00,97.245,97.26,97.23,97.25,642799999.0
2007-04-05 06:25:00,97.245,97.27,97.24,97.26,263600001.0
2007-04-05 06:30:00,97.27,97.28,97.25,97.275,684799996.0
2007-04-05 06:35:00,97.28,97.295,97.245,97.25,1298999984.0
2007-04-05 06:40:00,97.25,97.255,97.215,97.235,1004399995.0
2007-04-05 06:45:00,97.23,97.24,97.225,97.23,305599999.0
2007-04-05 06:50:00,97.23,97.255,97.21,97.255,300799999.0
2007-04-05 06:55:00,97.25,97.26,97.225,97.235,710699998.0
2007-04-05 07:00:00,97.24,97.25,97.225,97.25,405499999.0
2007-04-05 07:05:00,97.25,97.255,97.235,97.25,100800000.0
2007-04-05 07:10:00,97.25,97.255,97.235,97.245,568200000.0
2007-04-05 07:15:00,97.245,97.25,97.215,97.22,694199999.0
2007-04-05 07:20:00,97.215,97.225,97.195,97.205,732100000.0
2007-04-05 07:25:00,97.21,97.21,97.145,97.16,1173000002.0
2007-04-05 07:30:00,97.165,97.185,97.15,97.17,970099999.0
2007-04-05 07:35:00,97.175,97.19,97.155,97.18,465999998.0
2007-04-05 07:40:00,97.18,97.225,97.17,97.19,2129399996.0
2007-04-05 07:45:00,97.19,97.26,97.19,97.22,2306300000.0
2007-04-05 07:50:00,97.22,97.25,97.205,97.235,822699997.0
2007-04-05 07:55:00,97.24,97.255,97.21,97.22,985499999.0
2007-04-05 08:00:00,97.22,97.24,97.185,97.22,1176999996.0
2007-04-05 08:05:00,97.22,97.235,97.21,97.22,954400001.0
2007-04-05 08:10:00,97.215,97.22,97.185,97.2,1123100002.0
2007-04-05 08:15:00,97.2,97.225,97.185,97.2,1117800001.0
2007-04-05 08:20:00,97.205,97.21,97.18,97.195,929199998.0
2007-04-05 08:25:00,97.2,97.22,97.185,97.2,774599994.0
2007-04-05 08:30:00,97.2,97.22,97.18,97.195,1437299993.0
2007-04-05 08:35:00,97.2,97.2,97.17,97.2,1350300001.0
2007-04-05 08:40:00,97.19,97.22,97.19,97.21,2154500000.0
2007-04-05 08:45:00,97.21,97.245,97.175,97.23,2160500005.0
2007-04-05 08:50:00,97.235,97.24,97.18,97.24,1187099996.0
2007-04-05 08:55:00,97.235,97.29,97.22,97.25,947600001.0
2007-04-05 09:00:00,97.255,97.27,97.23,97.23,1241699984.0
2007-04-05 09:05:00,97.23,97.25,97.22,97.24,687400001.0
2007-04-05 09:10:00,97.235,97.24,97.205,97.22,1250499999.0
2007-04-05 09:15:00,97.22,97.235,97.205,97.23,720899998.0
2007-04-05 09:20:00,97.235,97.275,97.22,97.27,669399993.0
2007-04-05 09:25:00,97.27,97.31,97.25,97.305,707800005.0
2007-04-05 09:30:00,97.31,97.31,97.26,97.27,1296500001.0
2007-04-05 09:35:00,97.27,97.31,97.265,97.3,1536299997.0
2007-04-05 09:40:00,97.3,97.3,97.265,97.28,1081500000.0
2007-04-05 09:45:00,97.28,97.29,97.255,97.27,912999994.0
2007-04-05 09:50:00,97.27,97.27,97.25,97.27,623300009.0
2007-04-05 09:55:00,97.27,97.295,97.235,97.29,799300008.0
2007-04-05 10:00:00,97.285,97.31,97.275,97.29,757900000.0
2007-04-05 10:05:00,97.295,97.31,97.27,97.3,960799997.0
2007-04-05 10:10:00,97.3,97.35,97.275,97.29,1671200006.0
2007-04-05 10:15:00,97.285,97.31,97.27,97.29,974399990.0
2007-04-05 10:20:00,97.285,97.325,97.275,97.31,1878899992.0
2007-04-05 10:25:00,97.31,97.33,97.305,97.33,561099997.0
2007-04-05 10:30:00,97.33,97.335,97.28,97.285,806600002.0
2007-04-05 10:35:00,97.29,97.305,97.285,97.3,1395800001.0
2007-04-05 10:40:00,97.3,97.32,97.285,97.3,531099999.0
2007-04-05 10:45:00,97.3,97.32,97.29,97.295,1104700003.0
2007-04-05 10:50:00,97.295,97.31,97.27,97.27,504599997.0
2007-04-05 10:55:00,97.27,97.28,97.245,97.255,892600007.0
2007-04-05 11:00:00,97.255,97.28,97.245,97.275,1033200001.0
2007-04-05 11:05:00,97.275,97.31,97.255,97.3,919599992.0
2007-04-05 11:10:00,97.3,97.31,97.255,97.28,418800000.0
2007-04-05 11:15:00,97.27,97.335,97.265,97.295,523799997.0
2007-04-05 11:20:00,97.295,97.31,97.2,97.295,1821500000.0
2007-04-05 11:25:00,97.28,97.285,97.25,97.26,1884099989.0
2007-04-05 11:30:00,97.255,97.31,97.235,97.25,1271300001.0
2007-04-05 11:35:00,97.25,97.27,97.24,97.25,990799998.0
2007-04-05 11:40:00,97.25,97.26,97.23,97.235,1113499996.0
2007-04-05 11:45:00,97.23,97.255,97.23,97.25,1062699994.0
2007-04-05 11:50:00,97.255,97.26,97.215,97.22,1163100000.0
2007-04-05 11:55:00,97.22,97.22,97.17,97.2,1132200002.0
2007-04-05 12:00:00,97.2,97.27,97.19,97.25,1884899999.0
2007-04-05 12:05:00,97.25,97.3,97.245,97.26,1081700000.0
2007-04-05 12:10:00,97.26,97.295,97.235,97.285,1762699993.0
2007-04-05 12:15:00,97.29,97.29,97.26,97.275,1662599992.0
2007-04-05 12:20:00,97.285,97.31,97.275,97.3,1692400009.0
2007-04-05 12:25:00,97.29,97.32,97.285,97.31,144700000.0
2007-04-05 12:30:00,97.31,97.345,97.3,97.34,550500002.0
2007-04-05 12:35:00,97.345,97.36,97.335,97.34,569900000.0
2007-04-05 12:40:00,97.345,97.36,97.34,97.35,403099995.0
2007-04-05 12:45:00,97.35,97.375,97.34,97.36,419299998.0
2007-04-05 12:50:00,97.365,97.365,97.325,97.35,1129399998.0
2007-04-05 12:55:00,97.35,97.365,97.325,97.355,934399996.0
2007-04-05 13:00:00,97.345,97.35,97.3,97.315,1677399998.0
2007-04-05 13:05:00,97.32,97.4,97.305,97.39,2016800003.0
2007-04-05 13:10:00,97.39,97.4,97.345,97.38,1386800001.0
2007-04-05 13:15:00,97.38,97.41,97.375,97.395,1129699999.0
2007-04-05 13:20:00,97.395,97.46,97.39,97.415,968799999.0
2007-04-05 13:25:00,97.405,97.42,97.385,97.4,957499999.0
2007-04-05 13:30:00,97.4,97.4,97.36,97.37,1169799998.0
2007-04-05 13:35:00,97.375,97.39,97.36,97.38,674199997.0
2007-04-05 13:40:00,97.38,97.39,97.35,97.37,1367100001.0
2007-04-05 13:45:00,97.375,97.39,97.355,97.37,1197200000.0
2007-04-05 13:50:00,97.375,97.41,97.37,97.4,1363699998.0
2007-04-05 13:55:00,97.4,97.45,97.4,97.435,1122300005.0
2007-04-05 14:00:00,97.43,97.47,97.4,97.42,1329600003.0
2007-04-05 14:05:00,97.415,97.48,97.415,97.475,1467499998.0
2007-04-05 14:10:00,97.47,97.49,97.46,97.47,1244700008.0
2007-04-05 14:15:00,97.47,97.48,97.44,97.48,1009499995.0
2007-04-05 14:20:00,97.48,97.52,97.47,97.515,1367699996.0
2007-04-05 14:25:00,97.515,97.565,97.51,97.53,1701999996.0
2007-04-05 14:30:00,97.52,97.565,97.5,97.51,1686799998.0
2007-04-05 14:35:00,97.51,97.51,97.47,97.47,1099300001.0
2007-04-05 14:40:00,97.47,97.485,97.455,97.46,1496599996.0
2007-04-05 14:45:00,97.465,97.49,97.465,97.48,1216999992.0
2007-04-05 14:50:00,97.48,97.48,97.435,97.47,2496000003.0
2007-04-05 14:55:00,97.47,97.485,97.46,97.47,1842800008.0
2007-04-05 15:00:00,97.48,97.515,97.465,97.505,1582599998.0
2007-04-05 15:05:00,97.5,97.51,97.465,97.51,951899998.0
2007-04-05 15:10:00,97.51,97.69,97.51,97.635,4588900005.0
2007-04-05 15:15:00,97.635,97.67,97.615,97.64,2115800000.0
2007-04-05 15:20:00,97.65,97.75,97.65,97.705,3001899993.0
2007-04-05 15:25:00,97.71,97.8,97.67,97.69,3351100000.0
2007-04-05 15:30:00,97.685,97.755,97.685,97.74,3240099992.0
2007-04-05 15:35:00,97.74,97.75,97.695,97.705,2254900003.0
2007-04-05 15:40:00,97.71,97.76,97.69,97.76,2188900000.0
2007-04-05 15:45:00,97.76,97.78,97.73,97.75,2636199990.0
2007-04-05 15:50:00,97.745,97.79,97.73,97.745,1720699996.0
2007-04-05 15:55:00,97.74,97.75,97.64,97.675,3174200001.0
2007-04-05 16:00:00,97.67,97.71,97.635,97.66,2824699980.0
2007-04-05 16:05:00,97.66,97.71,97.66,97.68,1371099992.0
2007-04-05 16:10:00,97.68,97.685,97.645,97.67,1293299998.0
2007-04-05 16:15:00,97.675,97.685,97.635,97.66,1865199999.0
2007-04-05 16:20:00,97.665,97.665,97.62,97.64,1272799993.0
2007-04-05 16:25:00,97.64,97.65,97.625,97.64,1588799986.0
2007-04-05 16:30:00,97.64,97.68,97.63,97.67,1263899993.0
2007-04-05 16:35:00,97.67,97.67,97.615,97.63,2251899983.0
2007-04-05 16:40:00,97.63,97.68,97.625,97.68,1840599987.0
2007-04-05 16:45:00,97.675,97.7,97.665,97.68,2952699979.0
2007-04-05 16:50:00,97.68,97.7,97.655,97.7,1513399994.0
2007-04-05 16:55:00,97.7,97.71,97.675,97.68,3076399967.0
2007-04-05 17:00:00,97.67,97.71,97.665,97.7,2353800006.0
2007-04-05 17:05:00,97.695,97.695,97.67,97.68,2422300029.0
2007-04-05 17:10:00,97.685,97.7,97.67,97.67,1247999999.0
2007-04-05 17:15:00,97.67,97.69,97.665,97.685,747000004.0
2007-04-05 17:20:00,97.685,97.695,97.66,97.675,1052799995.0
2007-04-05 17:25:00,97.675,97.69,97.64,97.665,2069299992.0
2007-04-05 17:30:00,97.665,97.7,97.65,97.69,1872699979.0
2007-04-05 17:35:00,97.68,97.705,97.67,97.69,1387399989.0
2007-04-05 17:40:00,97.68,97.705,97.68,97.69,634099999.0
2007-04-05 17:45:00,97.69,97.69,97.675,97.675,889199996.0
2007-04-05 17:50:00,97.675,97.69,97.665,97.69,1014599999.0
2007-04-05 17:55:00,97.69,97.69,97.655,97.67,957599998.0
2007-04-05 18:00:00,97.665,97.685,97.645,97.65,1017299995.0
2007-04-05 18:05:00,97.645,97.685,97.64,97.675,1577899984.0
2007-04-05 18:10:00,97.675,97.68,97.62,97.64,1942099990.0
2007-04-05 18:15:00,97.635,97.655,97.635,97.65,1018399996.0
2007-04-05 18:20:00,97.655,97.685,97.65,97.67,1511399994.0
2007-04-05 18:25:00,97.68,97.7,97.675,97.695,1053599993.0
2007-04-05 18:30:00,97.69,97.71,97.69,97.71,828299998.0
2007-04-05 18:35:00,97.71,97.73,97.69,97.7,855000000.0
2007-04-05 18:40:00,97.7,97.715,97.685,97.695,1027599987.0
2007-04-05 18:45:00,97.695,97.71,97.685,97.69,911999986.0
2007-04-05 18:50:00,97.69,97.715,97.68,97.71,597699993.0
2007-04-05 18:55:00,97.71,97.725,97.71,97.725,803599997.0
2007-04-05 19:00:00,97.72,97.765,97.72,97.755,583500000.0
2007-04-05 19:05:00,97.755,97.76,97.735,97.735,800799991.0
2007-04-05 19:10:00,97.74,97.74,97.685,97.695,868699993.0
2007-04-05 19:15:00,97.69,97.704,97.644,97.67,414399994.0
2007-04-05 19:20:00,97.665,97.68,97.65,97.67,284000000.0
2007-04-05 19:25:00,97.67,97.68,97.65,97.67,911700002.0
2007-04-05 19:30:00,97.67,97.685,97.65,97.685,854899996.0
2007-04-05 19:35:00,97.675,97.715,97.675,97.69,811699996.0
2007-04-05 19:40:00,97.69,97.7,97.68,97.68,270100000.0
2007-04-05 19:45:00,97.68,97.69,97.66,97.67,373200000.0
2007-04-05 19:50:00,97.67,97.67,97.655,97.67,422400000.0
2007-04-05 19:55:00,97.67,97.67,97.635,97.655,908100003.0
2007-04-05 20:00:00,97.66,97.67,97.65,97.65,600700000.0
2007-04-05 20:05:00,97.65,97.665,97.635,97.635,591800000.0
2007-04-05 20:10:00,97.63,97.65,97.62,97.635,962000000.0
2007-04-05 20:15:00,97.64,97.65,97.63,97.635,643700004.0
2007-04-05 20:20:00,97.64,97.655,97.635,97.655,219399998.0
2007-04-05 20:25:00,97.65,97.655,97.635,97.65,753200001.0
2007-04-05 20:30:00,97.65,97.66,97.64,97.645,747399999.0
2007-04-05 20:35:00,97.645,97.65,97.635,97.635,569399999.0
2007-04-05 20:40:00,97.635,97.645,97.61,97.61,377199998.0
2007-04-05 20:45:00,97.61,97.62,97.605,97.61,465200000.0
2007-04-05 20:50:00,97.61,97.625,97.595,97.625,493400000.0
2007-04-05 20:55:00,97.62,97.64,97.605,97.61,1403300002.0
2007-04-05 21:00:00,97.615,97.63,97.605,97.62,361800001.0
2007-04-05 21:05:00,97.62,97.63,97.615,97.63,157300000.0
2007-04-05 21:10:00,97.63,97.63,97.572,97.6,1096399999.0
2007-04-05 21:15:00,97.605,97.63,97.605,97.63,164800000.0
2007-04-05 21:20:00,97.63,97.65,97.61,97.65,394700001.0
2007-04-05 21:25:00,97.645,97.65,97.62,97.645,465499995.0
2007-04-05 21:30:00,97.64,97.65,97.635,97.635,362600000.0
2007-04-05 21:35:00,97.625,97.65,97.6,97.63,571400006.0
2007-04-05 21:40:00,97.63,97.645,97.585,97.645,220100003.0
2007-04-05 21:45:00,97.64,97.65,97.63,97.645,697000000.0
2007-04-05 21:50:00,97.64,97.64,97.62,97.63,734199998.0
2007-04-05 21:55:00,97.625,97.65,97.62,97.65,270200000.0
2007-04-05 22:00:00,97.645,97.67,97.64,97.645,430600000.0
2007-04-05 22:05:00,97.66,97.67,97.64,97.67,357099998.0
2007-04-05 22:10:00,97.67,97.67,97.605,97.665,1329400004.0
2007-04-05 22:15:00,97.66,97.665,97.645,97.66,161600000.0
2007-04-05 22:20:00,97.65,97.65,97.64,97.64,84000000.0
2007-04-05 22:25:00,97.64,97.65,97.606,97.64,614799995.0
2007-04-05 22:30:00,97.64,97.65,97.64,97.64,195200000.0
2007-04-05 22:35:00,97.625,97.65,97.605,97.65,1383300006.0
2007-04-05 22:40:00,97.645,97.66,97.63,97.655,350000000.0
2007-04-05 22:45:00,97.655,97.655,97.64,97.645,457000000.0
2007-04-05 22:50:00,97.65,97.7,97.645,97.685,515999999.0
2007-04-05 22:55:00,97.69,97.7,97.645,97.645,210400000.0
2007-04-05 23:00:00,97.665,97.695,97.635,97.69,571699998.0
2007-04-05 23:05:00,97.685,97.685,97.645,97.68,369700001.0
2007-04-05 23:10:00,97.67,97.69,97.64,97.685,166899999.0
2007-04-05 23:15:00,97.685,97.69,97.65,97.655,316499999.0
2007-04-05 23:20:00,97.66,97.67,97.63,97.645,211100000.0
2007-04-05 23:25:00,97.64,97.66,97.6,97.64,523300002.0
2007-04-05 23:30:00,97.615,97.65,97.615,97.65,204200000.0
2007-04-05 23:35:00,97.645,97.66,97.602,97.66,87099999.0
2007-04-05 23:40:00,97.66,97.68,97.65,97.68,349400000.0
2007-04-05 23:45:00,97.685,97.685,97.655,97.66,425099999.0
2007-04-05 23:50:00,97.637,97.685,97.603,97.67,727000001.0
2007-04-05 23:55:00,97.68,97.69,97.65,97.67,591399995.0
2007-04-06 00:00:00,97.67,97.72,97.67,97.715,690499998.0
2007-04-06 00:05:00,97.71,97.72,97.7,97.71,201500001.0
2007-04-06 00:10:00,97.705,97.71,97.685,97.69,242900001.0
2007-04-06 00:15:00,97.68,97.68,97.675,97.68,99200000.0
2007-04-06 00:20:00,97.685,97.69,97.647,97.68,610900000.0
2007-04-06 00:25:00,97.68,97.68,97.653,97.68,763099984.0
2007-04-06 00:30:00,97.68,97.69,97.67,97.69,617599989.0
2007-04-06 00:35:00,97.695,97.71,97.649,97.7,314799999.0
2007-04-06 00:40:00,97.695,97.715,97.69,97.69,182100000.0
2007-04-06 00:45:00,97.71,97.71,97.653,97.671,601999999.0
2007-04-06 00:50:00,97.69,97.69,97.65,97.675,325200001.0
2007-04-06 00:55:00,97.675,97.68,97.644,97.675,367800001.0
2007-04-06 01:00:00,97.67,97.675,97.623,97.675,965899984.0
2007-04-06 01:05:00,97.646,97.68,97.634,97.68,2467100003.0
2007-04-06 01:10:00,97.68,97.68,97.656,97.68,248299996.0
2007-04-06 01:15:00,97.67,97.675,97.655,97.675,322499997.0
2007-04-06 01:20:00,97.675,97.685,97.66,97.68,420099998.0
2007-04-06 01:25:00,97.68,97.685,97.67,97.68,269799999.0
2007-04-06 01:30:00,97.653,97.68,97.638,97.65,906199997.0
2007-04-06 01:35:00,97.655,97.665,97.597,97.665,417999996.0
2007-04-06 01:40:00,97.67,97.685,97.66,97.68,253599998.0
2007-04-06 01:45:00,97.675,97.695,97.66,97.685,449400000.0
2007-04-06 01:50:00,97.67,97.685,97.665,97.665,580099995.0
2007-04-06 01:55:00,97.66,97.68,97.655,97.66,688499995.0
2007-04-06 02:00:00,97.66,97.66,97.635,97.655,620700000.0
2007-04-06 02:05:00,97.655,97.67,97.64,97.665,716300000.0
2007-04-06 02:10:00,97.665,97.665,97.65,97.65,245400000.0
2007-04-06 02:15:00,97.65,97.65,97.64,97.64,610999999.0
2007-04-06 02:20:00,97.64,97.67,97.64,97.655,930000003.0
2007-04-06 02:25:00,97.66,97.68,97.64,97.67,975599995.0
2007-04-06 02:30:00,97.675,97.685,97.655,97.655,754399998.0
2007-04-06 02:35:00,97.655,97.675,97.65,97.665,352800000.0
2007-04-06 02:40:00,97.67,97.67,97.63,97.635,329900000.0
2007-04-06 02:45:00,97.63,97.695,97.625,97.685,1058599995.0
2007-04-06 02:50:00,97.685,97.705,97.67,97.7,915099998.0
2007-04-06 02:55:00,97.7,97.725,97.68,97.725,934900001.0
2007-04-06 03:00:00,97.725,97.735,97.7,97.72,769600000.0
2007-04-06 03:05:00,97.725,97.73,97.69,97.695,522800001.0
2007-04-06 03:10:00,97.695,97.695,97.685,97.69,257000000.0
2007-04-06 03:15:00,97.69,97.72,97.675,97.7,806299994.0
2007-04-06 03:20:00,97.7,97.71,97.65,97.695,455000002.0
2007-04-06 03:25:00,97.695,97.7,97.685,97.695,238400000.0
2007-04-06 03:30:00,97.7,97.705,97.69,97.7,220300000.0
2007-04-06 03:35:00,97.695,97.695,97.685,97.69,395300000.0
2007-04-06 03:40:00,97.69,97.698,97.654,97.69,210000000.0
2007-04-06 03:45:00,97.69,97.695,97.685,97.695,256500000.0
2007-04-06 03:50:00,97.69,97.695,97.663,97.69,237799998.0
2007-04-06 03:55:00,97.69,97.696,97.646,97.69,532400000.0
2007-04-06 04:00:00,97.685,97.705,97.685,97.685,181799999.0
2007-04-06 04:05:00,97.676,97.715,97.652,97.7,375800001.0
2007-04-06 04:10:00,97.7,97.71,97.695,97.695,229499999.0
2007-04-06 04:15:00,97.695,97.705,97.695,97.7,174200000.0
2007-04-06 04:20:00,97.685,97.713,97.661,97.7,370400000.0
2007-04-06 04:25:00,97.7,97.71,97.69,97.705,326300000.0
2007-04-06 04:30:00,97.71,97.715,97.654,97.715,387700000.0
2007-04-06 04:35:00,97.715,97.72,97.705,97.715,552799996.0
2007-04-06 04:40:00,97.715,97.72,97.681,97.707,151099999.0
2007-04-06 04:45:00,97.72,97.72,97.69,97.7,483899999.0
2007-04-06 04:50:00,97.7,97.705,97.675,97.7,337299997.0
2007-04-06 04:55:00,97.695,97.71,97.68,97.705,406200000.0
2007-04-06 05:00:00,97.7,97.73,97.669,97.682,513900001.0
2007-04-06 05:05:00,97.72,97.73,97.683,97.683,172500000.0
2007-04-06 05:10:00,97.705,97.725,97.683,97.72,413399999.0
2007-04-06 05:15:00,97.715,97.72,97.705,97.715,341700000.0
2007-04-06 05:20:00,97.71,97.73,97.71,97.725,159100000.0
2007-04-06 05:25:00,97.725,97.725,97.705,97.72,115200000.0
2007-04-06 05:30:00,97.72,97.73,97.715,97.725,81400000.0
2007-04-06 05:35:00,97.73,97.74,97.72,97.73,227700000.0
2007-04-06 05:40:00,97.73,97.75,97.72,97.72,559499999.0
2007-04-06 05:45:00,97.73,97.745,97.72,97.74,273100000.0
2007-04-06 05:50:00,97.74,97.75,97.73,97.75,454299998.0
2007-04-06 05:55:00,97.745,97.755,97.73,97.74,503600000.0
2007-04-06 06:00:00,97.73,97.745,97.705,97.715,289499998.0
2007-04-06 06:05:00,97.705,97.715,97.685,97.705,435599997.0
2007-04-06 06:10:00,97.705,97.76,97.7,97.755,918099999.0
2007-04-06 06:15:00,97.755,97.76,97.725,97.73,804000000.0
2007-04-06 06:20:00,97.73,97.73,97.69,97.69,241500000.0
2007-04-06 06:25:00,97.695,97.735,97.695,97.725,846099996.0
2007-04-06 06:30:00,97.725,97.73,97.695,97.7,368200000.0
2007-04-06 06:35:00,97.7,97.71,97.695,97.71,424899999.0
2007-04-06 06:40:00,97.705,97.715,97.695,97.705,327300000.0
2007-04-06 06:45:00,97.71,97.71,97.7,97.7,265600000.0
2007-04-06 06:50:00,97.7,97.71,97.685,97.685,856800000.0
2007-04-06 06:55:00,97.695,97.715,97.685,97.7,939999990.0
2007-04-06 07:00:00,97.69,97.72,97.685,97.72,930899996.0
2007-04-06 07:05:00,97.72,97.73,97.7,97.705,447200000.0
2007-04-06 07:10:00,97.705,97.705,97.68,97.685,253600000.0
2007-04-06 07:15:00,97.69,97.69,97.675,97.68,229799999.0
2007-04-06 07:20:00,97.68,97.7,97.68,97.7,376200002.0
2007-04-06 07:25:00,97.7,97.71,97.7,97.705,112000000.0
2007-04-06 07:30:00,97.705,97.705,97.685,97.7,182400000.0
2007-04-06 07:35:00,97.7,97.71,97.661,97.695,752599996.0
2007-04-06 07:40:00,97.695,97.715,97.685,97.71,543199999.0
2007-04-06 07:45:00,97.71,97.71,97.66,97.705,745999999.0
2007-04-06 07:50:00,97.71,97.73,97.658,97.679,1125000001.0
2007-04-06 07:55:00,97.7,97.71,97.69,97.71,686600001.0
2007-04-06 08:00:00,97.71,97.71,97.66,97.67,406399999.0
2007-04-06 08:05:00,97.67,97.675,97.655,97.66,550800000.0
2007-04-06 08:10:00,97.665,97.7,97.655,97.665,517699998.0
2007-04-06 08:15:00,97.66,97.66,97.6,97.61,1044799997.0
2007-04-06 08:20:00,97.615,97.62,97.564,97.605,675800000.0
2007-04-06 08:25:00,97.61,97.61,97.565,97.585,1229700000.0
2007-04-06 08:30:00,97.585,97.585,97.55,97.57,717000001.0
2007-04-06 08:35:00,97.58,97.58,97.53,97.545,1255600000.0
2007-04-06 08:40:00,97.545,97.57,97.51,97.56,372799996.0
2007-04-06 08:45:00,97.565,97.61,97.54,97.605,422899997.0
2007-04-06 08:50:00,97.61,97.625,97.6,97.605,232499999.0
2007-04-06 08:55:00,97.605,97.61,97.595,97.61,276699994.0
2007-04-06 09:00:00,97.61,97.625,97.595,97.62,239499999.0
2007-04-06 09:05:00,97.62,97.625,97.605,97.62,94300000.0
2007-04-06 09:10:00,97.62,97.62,97.58,97.58,130800001.0
2007-04-06 09:15:00,97.585,97.585,97.57,97.575,219899998.0
2007-04-06 09:20:00,97.536,97.575,97.523,97.57,528499995.0
2007-04-06 09:25:00,97.56,97.56,97.52,97.55,239699999.0
2007-04-06 09:30:00,97.555,97.57,97.535,97.56,387599995.0
2007-04-06 09:35:00,97.57,97.6,97.56,97.58,627099995.0
2007-04-06 09:40:00,97.58,97.595,97.56,97.58,272099998.0
2007-04-06 09:45:00,97.585,97.595,97.56,97.58,354799996.0
2007-04-06 09:50:00,97.575,97.59,97.54,97.585,166899998.0
2007-04-06 09:55:00,97.595,97.625,97.585,97.615,487199996.0
2007-04-06 10:00:00,97.62,97.64,97.6,97.63,304599999.0
2007-04-06 10:05:00,97.63,97.65,97.61,97.635,694199991.0
2007-04-06 10:10:00,97.635,97.64,97.62,97.635,504099994.0
2007-04-06 10:15:00,97.63,97.64,97.62,97.635,198500000.0
2007-04-06 10:20:00,97.63,97.63,97.605,97.615,227800000.0
2007-04-06 10:25:00,97.62,97.63,97.615,97.62,83200000.0
2007-04-06 10:30:00,97.62,97.625,97.587,97.62,663699995.0
2007-04-06 10:35:00,97.625,97.635,97.571,97.615,647699987.0
2007-04-06 10:40:00,97.6,97.64,97.582,97.63,242500000.0
2007-04-06 10:45:00,97.64,97.64,97.63,97.64,27200000.0
2007-04-06 10:50:00,97.635,97.635,97.61,97.62,176900000.0
2007-04-06 10:55:00,97.615,97.65,97.61,97.64,248800002.0
2007-04-06 11:00:00,97.64,97.66,97.635,97.66,489599999.0
2007-04-06 11:05:00,97.66,97.66,97.64,97.64,99200000.0
2007-04-06 11:10:00,97.64,97.645,97.64,97.645,142200000.0
2007-04-06 11:15:00,97.65,97.65,97.645,97.645,104800000.0
2007-04-06 11:20:00,97.64,97.66,97.64,97.655,124000000.0
2007-04-06 11:25:00,97.65,97.67,97.65,97.66,148800000.0
2007-04-06 11:30:00,97.66,97.67,97.63,97.635,292699999.0
2007-04-06 11:35:00,97.623,97.63,97.579,97.592,727999992.0
2007-04-06 11:40:00,97.62,97.65,97.592,97.63,810000002.0
2007-04-06 11:45:00,97.63,97.63,97.58,97.58,769899987.0
2007-04-06 11:50:00,97.623,97.623,97.585,97.615,1303499983.0
2007-04-06 11:55:00,97.608,97.64,97.582,97.625,401199999.0
2007-04-06 12:00:00,97.625,97.63,97.615,97.62,355899998.0
2007-04-06 12:05:00,97.6,97.625,97.59,97.61,409000000.0
2007-04-06 12:10:00,97.605,97.615,97.6,97.6,263400000.0
2007-04-06 12:15:00,97.575,97.615,97.575,97.605,674400003.0
2007-04-06 12:20:00,97.584,97.61,97.581,97.61,628499992.0
2007-04-06 12:25:00,97.61,97.62,97.61,97.62,59200000.0
2007-04-06 12:30:00,97.62,97.62,97.567,97.589,795799997.0
2007-04-06 12:35:00,97.61,97.61,97.595,97.61,140600001.0
2007-04-06 12:40:00,97.61,97.62,97.6,97.61,432699999.0
2007-04-06 12:45:00,97.61,97.62,97.605,97.61,119200000.0
2007-04-06 12:50:00,97.61,97.61,97.605,97.61,109500001.0
2007-04-06 12:55:00,97.61,97.61,97.605,97.61,71000000.0
2007-04-06 13:00:00,97.61,97.62,97.605,97.605,95699999.0
2007-04-06 13:05:00,97.594,97.61,97.563,97.59,720500004.0
2007-04-06 13:10:00,97.595,97.61,97.585,97.61,208200000.0
2007-04-06 13:15:00,97.61,97.61,97.605,97.61,265600001.0
2007-04-06 13:20:00,97.59,97.63,97.566,97.615,899800006.0
2007-04-06 13:25:00,97.62,97.62,97.615,97.62,199999996.0
2007-04-06 13:30:00,97.62,97.63,97.615,97.63,608400002.0
2007-04-06 13:35:00,97.63,97.63,97.62,97.62,131200000.0
2007-04-06 13:40:00,97.62,97.62,97.605,97.615,354100001.0
2007-04-06 13:45:00,97.615,97.62,97.61,97.62,313400003.0
2007-04-06 13:50:00,97.62,97.625,97.61,97.62,336399998.0
2007-04-06 13:55:00,97.62,97.665,97.615,97.66,883499991.0
2007-04-06 14:00:00,97.66,97.67,97.63,97.635,347500001.0
2007-04-06 14:05:00,97.64,97.64,97.62,97.64,367500000.0
2007-04-06 14:10:00,97.64,97.69,97.625,97.69,785899996.0
2007-04-06 14:15:00,97.685,97.7,97.665,97.665,2231999995.0
2007-04-06 14:20:00,97.675,97.69,97.63,97.67,2352600012.0
2007-04-06 14:25:00,97.67,97.71,97.56,97.61,2279399991.0
2007-04-06 14:30:00,97.61,97.745,97.505,97.67,2876999998.0
2007-04-06 14:35:00,97.68,97.68,97.51,97.62,2481699993.0
2007-04-06 14:40:00,97.62,97.65,97.54,97.62,2870699990.0
2007-04-06 14:45:00,97.63,97.655,97.565,97.6,3240899990.0
2007-04-06 14:50:00,97.6,97.64,97.55,97.6,2405399985.0
2007-04-06 14:55:00,97.595,97.65,97.595,97.645,1844599991.0
2007-04-06 15:00:00,97.65,97.65,97.57,97.595,2182499998.0
2007-04-06 15:05:00,97.595,97.63,97.585,97.61,1618199991.0
2007-04-06 15:10:00,97.61,97.665,97.59,97.635,1951199989.0
2007-04-06 15:15:00,97.63,97.655,97.61,97.65,1201999999.0
2007-04-06 15:20:00,97.655,97.655,97.59,97.62,1203699997.0
2007-04-06 15:25:00,97.615,97.69,97.61,97.685,1195700001.0
2007-04-06 15:30:00,97.68,97.705,97.65,97.67,1116299996.0
2007-04-06 15:35:00,97.675,97.68,97.625,97.63,1637399987.0
2007-04-06 15:40:00,97.64,97.665,97.63,97.645,1194100000.0
2007-04-06 15:45:00,97.64,97.685,97.625,97.685,1177899997.0
2007-04-06 15:50:00,97.685,97.685,97.655,97.67,651899998.0
2007-04-06 15:55:00,97.66,97.685,97.645,97.68,1422099988.0
2007-04-06 16:00:00,97.66,97.68,97.65,97.67,1177999999.0
2007-04-06 16:05:00,97.675,97.675,97.64,97.65,783300000.0
2007-04-06 16:10:00,97.65,97.66,97.62,97.65,1237599999.0
2007-04-06 16:15:00,97.65,97.67,97.64,97.66,1130500004.0
2007-04-06 16:20:00,97.66,97.67,97.64,97.65,782299989.0
2007-04-06 16:25:00,97.65,97.66,97.615,97.63,1250799998.0
2007-04-06 16:30:00,97.63,97.65,97.62,97.645,666799987.0
2007-04-06 16:35:00,97.645,97.66,97.64,97.655,422999994.0
2007-04-06 16:40:00,97.655,97.7,97.65,97.68,912100001.0
2007-04-06 16:45:00,97.68,97.69,97.66,97.675,456399994.0
2007-04-06 16:50:00,97.675,97.68,97.637,97.662,322099996.0
2007-04-06 16:55:00,97.67,97.68,97.655,97.66,445199995.0
2007-04-06 17:00:00,97.66,97.67,97.62,97.635,283000000.0
2007-04-06 17:05:00,97.635,97.645,97.625,97.64,141300001.0
2007-04-06 17:10:00,97.64,97.645,97.625,97.645,374400000.0
2007-04-06 17:15:00,97.64,97.64,97.615,97.63,255099996.0
2007-04-06 17:20:00,97.63,97.64,97.608,97.64,421599998.0
2007-04-06 17:25:00,97.64,97.64,97.614,97.64,579799997.0
2007-04-06 17:30:00,97.64,97.64,97.602,97.64,679900001.0
2007-04-06 17:35:00,97.635,97.635,97.6,97.63,456799992.0
2007-04-06 17:40:00,97.63,97.645,97.61,97.628,1045799983.0
2007-04-06 17:45:00,97.645,97.655,97.625,97.645,251099995.0
2007-04-06 17:50:00,97.645,97.665,97.64,97.665,212800000.0
2007-04-06 17:55:00,97.66,97.67,97.64,97.66,220899998.0
2007-04-06 18:00:00,97.665,97.675,97.64,97.655,338600000.0
2007-04-06 18:05:00,97.66,97.665,97.655,97.655,176000000.0
2007-04-06 18:10:00,97.655,97.66,97.635,97.65,229799997.0
2007-04-06 18:15:00,97.645,97.665,97.64,97.665,2810699980.0
2007-04-06 18:20:00,97.65,97.65,97.635,97.65,160899999.0
2007-04-06 18:25:00,97.65,97.66,97.598,97.66,1313399982.0
2007-04-06 18:30:00,97.655,97.66,97.64,97.66,406799992.0
2007-04-06 18:35:00,97.638,97.66,97.618,97.626,2261200004.0
2007-04-06 18:40:00,97.618,97.665,97.618,97.66,1152800003.0
2007-04-06 18:45:00,97.608,97.66,97.6,97.645,2060700004.0
2007-04-06 18:50:00,97.645,97.66,97.64,97.655,110099999.0
2007-04-06 18:55:00,97.64,97.66,97.625,97.64,123200000.0
2007-04-06 19:00:00,97.63,97.645,97.62,97.635,144000000.0
2007-04-06 19:05:00,97.645,97.645,97.612,97.64,519400000.0
2007-04-06 19:10:00,97.62,97.655,97.62,97.63,253400000.0
2007-04-06 19:15:00,97.624,97.64,97.607,97.635,1701700018.0
2007-04-06 19:20:00,97.63,97.64,97.602,97.625,1557399986.0
2007-04-06 19:25:00,97.63,97.65,97.599,97.603,994599988.0
2007-04-06 19:30:00,97.64,97.65,97.625,97.64,171100000.0
2007-04-06 19:35:00,97.63,97.655,97.63,97.65,262099997.0
2007-04-06 19:40:00,97.638,97.652,97.603,97.645,3107600033.0
2007-04-06 19:45:00,97.645,97.66,97.598,97.66,571399994.0
2007-04-06 19:50:00,97.665,97.67,97.635,97.66,241299999.0
2007-04-06 19:55:00,97.655,97.67,97.614,97.67,1940700030.0
2007-04-06 20:00:00,97.67,97.67,97.64,97.655,410999992.0
2007-04-06 20:05:00,97.655,97.661,97.605,97.655,354600004.0
2007-04-06 20:10:00,97.65,97.655,97.591,97.591,1363399993.0
2007-04-06 20:15:00,97.655,97.66,97.609,97.655,1391399999.0
2007-04-06 20:20:00,97.632,97.665,97.609,97.645,675900003.0
2007-04-06 20:25:00,97.66,97.675,97.6,97.643,633700005.0
2007-04-06 20:30:00,97.632,97.66,97.585,97.585,429900002.0
2007-04-06 20:35:00,97.59,97.625,97.545,97.57,949900004.0
2007-04-06 20:40:00,97.59,97.62,97.555,97.6,429500000.0
2007-04-06 20:45:00,97.605,97.63,97.58,97.62,261099996.0
2007-04-06 20:50:00,97.605,97.65,97.59,97.645,405200004.0
2007-04-06 20:55:00,97.62,97.65,97.62,97.635,280499998.0
2007-04-06 21:00:00,97.63,97.645,97.61,97.625,372699995.0
2007-04-06 21:05:00,97.64,97.645,97.605,97.605,276400001.0
2007-04-06 21:10:00,97.605,97.648,97.596,97.605,457500009.0
2007-04-06 21:15:00,97.62,97.64,97.607,97.64,501899996.0
2007-04-06 21:20:00,97.635,97.65,97.615,97.65,236100000.0
2007-04-06 21:25:00,97.64,97.65,97.61,97.61,340999999.0
2007-04-06 21:30:00,97.61,97.635,97.593,97.62,719600009.0
2007-04-06 21:35:00,97.61,97.615,97.578,97.61,903800004.0
2007-04-06 21:40:00,97.595,97.6,97.565,97.595,237099998.0
2007-04-06 21:45:00,97.595,97.62,97.571,97.61,619700013.0
2007-04-06 21:50:00,97.589,97.61,97.559,97.6,486400008.0
2007-04-06 21:55:00,97.6,97.615,97.572,97.6,558700002.0
2007-04-06 22:00:00,97.6,97.615,97.595,97.595,117599996.0
2007-04-06 22:05:00,97.61,97.625,97.606,97.615,376800003.0
2007-04-06 22:10:00,97.61,97.62,97.585,97.6,34400000.0
2007-04-06 22:15:00,97.59,97.615,97.554,97.615,677900000.0
2007-04-06 22:20:00,97.61,97.615,97.56,97.605,881300012.0
2007-04-06 22:25:00,97.557,97.625,97.557,97.605,668600001.0
2007-04-06 22:30:00,97.605,97.611,97.556,97.61,1669800020.0
2007-04-06 22:35:00,97.605,97.61,97.532,97.57,1554900012.0
2007-04-06 22:40:00,97.595,97.6,97.54,97.54,219899997.0
2007-04-06 22:45:00,97.595,97.6,97.505,97.57,357099993.0
2007-04-06 22:50:00,97.555,97.575,97.475,97.575,453099990.0
2007-04-06 22:55:00,97.57,97.585,97.495,97.505,443199993.0
2007-04-08 23:00:00,97.515,97.565,97.512,97.552,613300006.0
2007-04-08 23:05:00,97.57,97.579,97.525,97.563,168900002.0
2007-04-08 23:10:00,97.535,97.558,97.52,97.52,31600000.0
2007-04-08 23:15:00,97.52,97.573,97.51,97.558,558100004.0
2007-04-08 23:20:00,97.52,97.55,97.52,97.54,374099985.0
2007-04-08 23:25:00,97.545,97.578,97.54,97.57,262899993.0
2007-04-08 23:30:00,97.59,97.59,97.535,97.535,556599999.0
2007-04-08 23:35:00,97.535,97.545,97.535,97.54,242399992.0
2007-04-08 23:40:00,97.54,97.54,97.505,97.52,305099991.0
2007-04-08 23:45:00,97.51,97.558,97.51,97.54,628800000.0
2007-04-08 23:50:00,97.526,97.566,97.521,97.542,2648699994.0
2007-04-08 23:55:00,97.55,97.57,97.527,97.545,740700000.0
2007-04-09 00:00:00,97.545,97.58,97.53,97.55,110000000.0
2007-04-09 00:05:00,97.55,97.59,97.54,97.55,396699999.0
2007-04-09 00:10:00,97.56,97.565,97.55,97.56,75200000.0
2007-04-09 00:15:00,97.565,97.565,97.525,97.53,224200002.0
2007-04-09 00:20:00,97.53,97.56,97.53,97.56,176800003.0
2007-04-09 00:25:00,97.56,97.605,97.555,97.57,1048399988.0
2007-04-09 00:30:00,97.58,97.59,97.56,97.58,298900000.0
2007-04-09 00:35:00,97.57,97.59,97.545,97.55,176500001.0
2007-04-09 00:40:00,97.55,97.575,97.542,97.575,313500000.0
2007-04-09 00:45:00,97.59,97.6,97.55,97.59,88600000.0
2007-04-09 00:50:00,97.585,97.6,97.56,97.58,95100000.0
2007-04-09 00:55:00,97.57,97.59,97.555,97.555,96500000.0
2007-04-09 01:00:00,97.56,97.585,97.55,97.58,103599999.0
2007-04-09 01:05:00,97.56,97.59,97.53,97.58,397700002.0
2007-04-09 01:10:00,97.58,97.63,97.56,97.58,54200000.0
2007-04-09 01:15:00,97.58,97.59,97.544,97.59,96800000.0
2007-04-09 01:20:00,97.554,97.59,97.544,97.59,402400014.0
2007-04-09 01:25:00,97.59,97.61,97.59,97.59,77600000.0
2007-04-09 01:30:00,97.6,97.6,97.585,97.595,78100000.0
2007-04-09 01:35:00,97.59,97.6,97.575,97.58,153500000.0
2007-04-09 01:40:00,97.58,97.59,97.53,97.59,194800000.0
2007-04-09 01:45:00,97.58,97.59,97.545,97.57,342000001.0
2007-04-09 01:50:00,97.57,97.62,97.57,97.615,312300000.0
2007-04-09 01:55:00,97.615,97.62,97.59,97.6,216000000.0
2007-04-09 02:00:00,97.61,97.61,97.56,97.58,401800000.0
2007-04-09 02:05:00,97.58,97.59,97.57,97.59,285200000.0
2007-04-09 02:10:00,97.585,97.59,97.56,97.56,184600000.0
2007-04-09 02:15:00,97.57,97.585,97.56,97.57,105000000.0
2007-04-09 02:20:00,97.57,97.57,97.535,97.565,278000001.0
2007-04-09 02:25:00,97.565,97.59,97.565,97.585,158700000.0
2007-04-09 02:30:00,97.58,97.605,97.58,97.6,222600000.0
2007-04-09 02:35:00,97.6,97.61,97.58,97.6,64800000.0
2007-04-09 02:40:00,97.6,97.6,97.57,97.58,85000000.0
2007-04-09 02:45:00,97.58,97.58,97.58,97.58,105600000.0
2007-04-09 02:50:00,97.58,97.59,97.57,97.58,344200000.0
2007-04-09 02:55:00,97.58,97.59,97.545,97.575,626299999.0
2007-04-09 03:00:00,97.57,97.58,97.55,97.57,313100000.0
2007-04-09 03:05:00,97.58,97.59,97.565,97.59,250599997.0
2007-04-09 03:10:00,97.59,97.61,97.57,97.595,583000001.0
2007-04-09 03:15:00,97.59,97.59,97.56,97.57,436000001.0
2007-04-09 03:20:00,97.57,97.57,97.54,97.545,196300000.0
2007-04-09 03:25:00,97.55,97.58,97.545,97.575,174400000.0
2007-04-09 03:30:00,97.58,97.6,97.575,97.595,132800000.0
2007-04-09 03:35:00,97.6,97.6,97.565,97.565,94400000.0
2007-04-09 03:40:00,97.58,97.6,97.575,97.58,411200000.0
2007-04-09 03:45:00,97.585,97.59,97.527,97.57,291900000.0
2007-04-09 03:50:00,97.57,97.585,97.565,97.585,193599998.0
2007-04-09 03:55:00,97.58,97.595,97.575,97.585,287899999.0
2007-04-09 04:00:00,97.58,97.58,97.536,97.552,287799999.0
2007-04-09 04:05:00,97.575,97.585,97.56,97.565,290799997.0
2007-04-09 04:10:00,97.565,97.58,97.555,97.57,166200000.0
2007-04-09 04:15:00,97.57,97.58,97.55,97.57,247800000.0
2007-04-09 04:20:00,97.57,97.59,97.565,97.585,127900000.0
2007-04-09 04:25:00,97.58,97.585,97.52,97.58,114100000.0
2007-04-09 04:30:00,97.58,97.58,97.545,97.565,224299999.0
2007-04-09 04:35:00,97.56,97.58,97.56,97.565,117300000.0
2007-04-09 04:40:00,97.565,97.575,97.56,97.57,146000000.0
2007-04-09 04:45:00,97.58,97.58,97.537,97.575,170900000.0
2007-04-09 04:50:00,97.575,97.585,97.565,97.57,131500000.0
2007-04-09 04:55:00,97.575,97.575,97.565,97.57,124200000.0
2007-04-09 05:00:00,97.57,97.585,97.55,97.575,456699998.0
2007-04-09 05:05:00,97.58,97.585,97.56,97.57,697599989.0
2007-04-09 05:10:00,97.575,97.585,97.56,97.565,525099995.0
2007-04-09 05:15:00,97.57,97.59,97.555,97.56,614899999.0
2007-04-09 05:20:00,97.56,97.565,97.545,97.56,1004699989.0
2007-04-09 05:25:00,97.555,97.575,97.545,97.57,558199997.0
2007-04-09 05:30:00,97.575,97.575,97.547,97.565,528899998.0
2007-04-09 05:35:00,97.565,97.57,97.555,97.57,371699992.0
2007-04-09 05:40:00,97.57,97.58,97.565,97.57,240799996.0
2007-04-09 05:45:00,97.57,97.58,97.537,97.537,255099993.0
2007-04-09 05:50:00,97.57,97.58,97.55,97.56,413100001.0
2007-04-09 05:55:00,97.56,97.57,97.56,97.565,251999994.0
2007-04-09 06:00:00,97.565,97.58,97.555,97.57,362900001.0
2007-04-09 06:05:00,97.57,97.57,97.519,97.55,923400002.0
2007-04-09 06:10:00,97.55,97.57,97.55,97.56,383100000.0
2007-04-09 06:15:00,97.56,97.56,97.535,97.56,615499994.0
2007-04-09 06:20:00,97.56,97.56,97.54,97.55,241100003.0
2007-04-09 06:25:00,97.55,97.55,97.545,97.55,131200002.0
2007-04-09 06:30:00,97.51,97.55,97.5,97.55,475599998.0
2007-04-09 06:35:00,97.55,97.56,97.535,97.55,449399993.0
2007-04-09 06:40:00,97.55,97.55,97.497,97.55,513499999.0
2007-04-09 06:45:00,97.55,97.555,97.525,97.55,215699998.0
2007-04-09 06:50:00,97.55,97.56,97.512,97.533,296400002.0
2007-04-09 06:55:00,97.55,97.55,97.53,97.54,199599995.0
2007-04-09 07:00:00,97.55,97.55,97.512,97.55,668099985.0
2007-04-09 07:05:00,97.555,97.555,97.545,97.55,255999997.0
2007-04-09 07:10:00,97.55,97.555,97.545,97.55,124800000.0
2007-04-09 07:15:00,97.55,97.56,97.508,97.541,371999985.0
2007-04-09 07:20:00,97.555,97.57,97.517,97.524,248300003.0
2007-04-09 07:25:00,97.56,97.56,97.54,97.54,384499992.0
2007-04-09 07:30:00,97.55,97.56,97.535,97.55,506600000.0
2007-04-09 07:35:00,97.55,97.555,97.53,97.54,506900000.0
2007-04-09 07:40:00,97.545,97.545,97.52,97.525,422999998.0
2007-04-09 07:45:00,97.53,97.535,97.525,97.53,320699999.0
2007-04-09 07:50:00,97.525,97.54,97.505,97.52,589799995.0
2007-04-09 07:55:00,97.515,97.535,97.485,97.5,1048499994.0
2007-04-09 08:00:00,97.505,97.51,97.485,97.5,806299984.0
2007-04-09 08:05:00,97.5,97.51,97.485,97.5,347100005.0
2007-04-09 08:10:00,97.5,97.54,97.5,97.54,783099980.0
2007-04-09 08:15:00,97.54,97.56,97.54,97.555,369100003.0
2007-04-09 08:20:00,97.555,97.56,97.525,97.55,358099997.0
2007-04-09 08:25:00,97.545,97.56,97.53,97.53,614899999.0
2007-04-09 08:30:00,97.53,97.53,97.48,97.5,1134399986.0
2007-04-09 08:35:00,97.5,97.5,97.48,97.485,711599999.0
2007-04-09 08:40:00,97.49,97.5,97.475,97.495,1177499996.0
2007-04-09 08:45:00,97.49,97.51,97.475,97.505,541199992.0
2007-04-09 08:50:00,97.505,97.53,97.495,97.52,668400011.0
2007-04-09 08:55:00,97.52,97.53,97.51,97.525,540299993.0
2007-04-09 09:00:00,97.525,97.535,97.5,97.51,514399995.0
2007-04-09 09:05:00,97.51,97.515,97.49,97.49,818499982.0
2007-04-09 09:10:00,97.495,97.53,97.495,97.51,975699978.0
2007-04-09 09:15:00,97.5,97.525,97.495,97.52,521699991.0
2007-04-09 09:20:00,97.52,97.52,97.505,97.505,222099997.0
2007-04-09 09:25:00,97.467,97.515,97.465,97.5,476499994.0
2007-04-09 09:30:00,97.495,97.51,97.495,97.51,338500000.0
2007-04-09 09:35:00,97.51,97.51,97.485,97.495,270299997.0
2007-04-09 09:40:00,97.505,97.52,97.495,97.51,787499983.0
2007-04-09 09:45:00,97.515,97.53,97.51,97.525,325500000.0
2007-04-09 09:50:00,97.53,97.545,97.53,97.54,392699996.0
2007-04-09 09:55:00,97.54,97.54,97.52,97.525,244600000.0
2007-04-09 10:00:00,97.54,97.55,97.53,97.545,364499994.0
2007-04-09 10:05:00,97.545,97.57,97.519,97.519,450099994.0
2007-04-09 10:10:00,97.565,97.58,97.56,97.575,496300004.0
2007-04-09 10:15:00,97.549,97.59,97.524,97.58,225299998.0
2007-04-09 10:20:00,97.57,97.6,97.57,97.595,921599992.0
2007-04-09 10:25:00,97.605,97.62,97.585,97.59,1381399986.0
2007-04-09 10:30:00,97.59,97.61,97.585,97.605,703099997.0
2007-04-09 10:35:00,97.61,97.63,97.605,97.615,621800002.0
2007-04-09 10:40:00,97.61,97.62,97.585,97.6,747500017.0
2007-04-09 10:45:00,97.61,97.63,97.6,97.61,387900003.0
2007-04-09 10:50:00,97.61,97.615,97.56,97.59,520600000.0
2007-04-09 10:55:00,97.585,97.61,97.575,97.595,489800009.0
2007-04-09 11:00:00,97.605,97.61,97.56,97.6,416200001.0
2007-04-09 11:05:00,97.6,97.6,97.57,97.585,374899997.0
2007-04-09 11:10:00,97.59,97.61,97.585,97.59,645200001.0
2007-04-09 11:15:00,97.6,97.605,97.555,97.565,406000000.0
2007-04-09 11:20:00,97.57,97.58,97.555,97.555,246400001.0
2007-04-09 11:25:00,97.56,97.57,97.555,97.565,122200001.0
2007-04-09 11:30:00,97.56,97.57,97.56,97.57,96800002.0
2007-04-09 11:35:00,97.57,97.575,97.55,97.575,414300002.0
2007-04-09 11:40:00,97.575,97.58,97.565,97.575,378799996.0
2007-04-09 11:45:00,97.575,97.58,97.56,97.57,564400014.0
2007-04-09 11:50:00,97.57,97.59,97.555,97.565,504500004.0
2007-04-09 11:55:00,97.57,97.58,97.555,97.575,911200024.0
2007-04-09 12:00:00,97.58,97.59,97.56,97.565,478299989.0
2007-04-09 12:05:00,97.565,97.57,97.56,97.56,240800000.0
2007-04-09 12:10:00,97.57,97.585,97.56,97.58,246300002.0
2007-04-09 12:15:00,97.58,97.63,97.57,97.615,551000004.0
2007-04-09 12:20:00,97.625,97.635,97.59,97.595,637499997.0
2007-04-09 12:25:00,97.595,97.595,97.56,97.58,675400000.0
2007-04-09 12:30:00,97.575,97.585,97.56,97.57,270299998.0
2007-04-09 12:35:00,97.575,97.585,97.529,97.585,966299999.0
2007-04-09 12:40:00,97.56,97.61,97.527,97.61,282499997.0
2007-04-09 12:45:00,97.61,97.615,97.58,97.585,725100004.0
2007-04-09 12:50:00,97.585,97.59,97.57,97.585,341099997.0
2007-04-09 12:55:00,97.562,97.59,97.535,97.57,587699994.0
2007-04-09 13:00:00,97.58,97.59,97.56,97.58,620100003.0
2007-04-09 13:05:00,97.58,97.585,97.55,97.56,543399999.0
2007-04-09 13:10:00,97.565,97.565,97.55,97.55,371999994.0
2007-04-09 13:15:00,97.545,97.56,97.52,97.54,510100002.0
2007-04-09 13:20:00,97.54,97.55,97.505,97.55,223200000.0
2007-04-09 13:25:00,97.55,97.58,97.545,97.55,546999998.0
2007-04-09 13:30:00,97.55,97.565,97.545,97.55,524599988.0
2007-04-09 13:35:00,97.55,97.55,97.5,97.515,1276099991.0
2007-04-09 13:40:00,97.51,97.545,97.505,97.52,917999994.0
2007-04-09 13:45:00,97.52,97.57,97.52,97.56,1109399980.0
2007-04-09 13:50:00,97.56,97.565,97.529,97.56,558500002.0
2007-04-09 13:55:00,97.57,97.575,97.56,97.57,570799988.0
2007-04-09 14:00:00,97.565,97.585,97.535,97.54,1098599995.0
2007-04-09 14:05:00,97.54,97.54,97.48,97.53,1296699983.0
2007-04-09 14:10:00,97.52,97.535,97.49,97.51,704899988.0
2007-04-09 14:15:00,97.51,97.515,97.485,97.49,661699996.0
2007-04-09 14:20:00,97.485,97.52,97.475,97.515,571600007.0
2007-04-09 14:25:00,97.51,97.54,97.51,97.53,763300008.0
2007-04-09 14:30:00,97.53,97.545,97.515,97.525,1378099996.0
2007-04-09 14:35:00,97.499,97.53,97.478,97.52,665000000.0
2007-04-09 14:40:00,97.52,97.52,97.49,97.505,577999983.0
2007-04-09 14:45:00,97.51,97.515,97.395,97.41,2614200000.0
2007-04-09 14:50:00,97.41,97.425,97.39,97.39,1145199997.0
2007-04-09 14:55:00,97.375,97.405,97.37,97.375,1818099987.0
2007-04-09 15:00:00,97.39,97.4,97.375,97.39,894199990.0
2007-04-09 15:05:00,97.4,97.4,97.355,97.375,1277299977.0
2007-04-09 15:10:00,97.38,97.405,97.375,97.4,1266399995.0
2007-04-09 15:15:00,97.4,97.405,97.38,97.39,967599998.0
2007-04-09 15:20:00,97.39,97.4,97.37,97.39,717499986.0
2007-04-09 15:25:00,97.39,97.44,97.37,97.415,1260599999.0
2007-04-09 15:30:00,97.42,97.43,97.4,97.42,358699995.0
2007-04-09 15:35:00,97.42,97.445,97.42,97.44,1017699994.0
2007-04-09 15:40:00,97.445,97.445,97.425,97.43,350199996.0
2007-04-09 15:45:00,97.43,97.44,97.42,97.43,1070599984.0
2007-04-09 15:50:00,97.43,97.45,97.425,97.435,1318400014.0
2007-04-09 15:55:00,97.44,97.44,97.37,97.42,2498799986.0
2007-04-09 16:00:00,97.42,97.45,97.41,97.43,1013000004.0
2007-04-09 16:05:00,97.42,97.44,97.41,97.435,903099991.0
2007-04-09 16:10:00,97.44,97.48,97.44,97.455,1135499995.0
2007-04-09 16:15:00,97.455,97.505,97.435,97.495,1118900003.0
2007-04-09 16:20:00,97.495,97.5,97.43,97.46,1239600006.0
2007-04-09 16:25:00,97.455,97.48,97.45,97.455,1253699991.0
2007-04-09 16:30:00,97.46,97.465,97.42,97.435,659999999.0
2007-04-09 16:35:00,97.43,97.43,97.395,97.405,613900008.0
2007-04-09 16:40:00,97.41,97.41,97.38,97.385,1115499996.0
2007-04-09 16:45:00,97.385,97.4,97.355,97.4,1606499990.0
2007-04-09 16:50:00,97.395,97.395,97.385,97.39,858099998.0
2007-04-09 16:55:00,97.39,97.39,97.36,97.375,1110299982.0
2007-04-09 17:00:00,97.39,97.42,97.37,97.405,1247299980.0
2007-04-09 17:05:00,97.4,97.405,97.39,97.405,640599995.0
2007-04-09 17:10:00,97.4,97.415,97.385,97.385,844499992.0
2007-04-09 17:15:00,97.39,97.415,97.385,97.405,533299997.0
2007-04-09 17:20:00,97.4,97.4,97.38,97.39,269599994.0
2007-04-09 17:25:00,97.39,97.41,97.385,97.4,705200010.0
2007-04-09 17:30:00,97.4,97.4,97.38,97.395,596499999.0
2007-04-09 17:35:00,97.4,97.41,97.39,97.39,237599994.0
2007-04-09 17:40:00,97.39,97.39,97.355,97.37,707099995.0
2007-04-09 17:45:00,97.365,97.38,97.35,97.365,752300006.0
2007-04-09 17:50:00,97.365,97.375,97.355,97.36,1078800001.0
2007-04-09 17:55:00,97.36,97.365,97.355,97.36,345299995.0
2007-04-09 18:00:00,97.37,97.385,97.36,97.365,610000003.0
2007-04-09 18:05:00,97.36,97.38,97.36,97.36,461799992.0
2007-04-09 18:10:00,97.37,97.375,97.35,97.35,509899993.0
2007-04-09 18:15:00,97.36,97.37,97.34,97.345,394299996.0
2007-04-09 18:20:00,97.345,97.355,97.315,97.32,628199998.0
2007-04-09 18:25:00,97.33,97.33,97.245,97.265,676999996.0
2007-04-09 18:30:00,97.26,97.265,97.21,97.26,1878400005.0
2007-04-09 18:35:00,97.26,97.27,97.245,97.265,514900001.0
2007-04-09 18:40:00,97.265,97.27,97.19,97.205,1690599994.0
2007-04-09 18:45:00,97.2,97.23,97.185,97.22,1642199994.0
2007-04-09 18:50:00,97.22,97.225,97.18,97.19,786999990.0
2007-04-09 18:55:00,97.19,97.195,97.16,97.185,894999994.0
2007-04-09 19:00:00,97.19,97.215,97.185,97.21,515299996.0
2007-04-09 19:05:00,97.205,97.22,97.195,97.21,495999993.0
2007-04-09 19:10:00,97.205,97.24,97.189,97.24,690200008.0
2007-04-09 19:15:00,97.24,97.24,97.21,97.225,1112400007.0
2007-04-09 19:20:00,97.22,97.225,97.205,97.22,604199996.0
2007-04-09 19:25:00,97.22,97.24,97.21,97.24,410599998.0
2007-04-09 19:30:00,97.24,97.25,97.235,97.245,331299998.0
2007-04-09 19:35:00,97.245,97.25,97.235,97.235,354899995.0
2007-04-09 19:40:00,97.235,97.25,97.23,97.245,656299988.0
2007-04-09 19:45:00,97.221,97.26,97.21,97.245,603499999.0
2007-04-09 19:50:00,97.245,97.285,97.245,97.28,548900001.0
2007-04-09 19:55:00,97.275,97.28,97.26,97.275,714800004.0
2007-04-09 20:00:00,97.28,97.28,97.255,97.27,513899992.0
2007-04-09 20:05:00,97.27,97.28,97.255,97.27,587799990.0
2007-04-09 20:10:00,97.27,97.275,97.26,97.265,467999998.0
2007-04-09 20:15:00,97.265,97.28,97.245,97.255,1168800003.0
2007-04-09 20:20:00,97.255,97.26,97.23,97.245,901899999.0
2007-04-09 20:25:00,97.245,97.27,97.245,97.255,462500002.0
2007-04-09 20:30:00,97.25,97.265,97.208,97.208,514999989.0
2007-04-09 20:35:00,97.265,97.275,97.25,97.26,497499993.0
2007-04-09 20:40:00,97.26,97.265,97.23,97.25,560799997.0
2007-04-09 20:45:00,97.25,97.26,97.24,97.255,347200000.0
2007-04-09 20:50:00,97.25,97.255,97.23,97.25,941600000.0
2007-04-09 20:55:00,97.245,97.265,97.24,97.265,677499998.0
2007-04-09 21:00:00,97.26,97.28,97.24,97.24,931400003.0
2007-04-09 21:05:00,97.255,97.255,97.215,97.24,305600001.0
2007-04-09 21:10:00,97.24,97.25,97.22,97.245,423399998.0
2007-04-09 21:15:00,97.216,97.245,97.203,97.235,285699999.0
2007-04-09 21:20:00,97.23,97.25,97.225,97.25,281899995.0
2007-04-09 21:25:00,97.25,97.26,97.235,97.255,636899996.0
2007-04-09 21:30:00,97.24,97.26,97.235,97.25,416900000.0
2007-04-09 21:35:00,97.255,97.255,97.214,97.255,205400000.0
2007-04-09 21:40:00,97.255,97.27,97.25,97.265,267500003.0
2007-04-09 21:45:00,97.265,97.28,97.255,97.275,496099998.0
2007-04-09 21:50:00,97.235,97.27,97.22,97.27,962099990.0
2007-04-09 21:55:00,97.275,97.28,97.22,97.28,594299999.0
2007-04-09 22:00:00,97.28,97.295,97.255,97.29,641100000.0
2007-04-09 22:05:00,97.285,97.295,97.27,97.28,823000000.0
2007-04-09 22:10:00,97.27,97.295,97.246,97.265,1350299990.0
2007-04-09 22:15:00,97.275,97.28,97.26,97.26,664799994.0
2007-04-09 22:20:00,97.27,97.27,97.224,97.241,433300008.0
2007-04-09 22:25:00,97.245,97.27,97.245,97.25,281399999.0
2007-04-09 22:30:00,97.24,97.265,97.219,97.235,600699995.0
2007-04-09 22:35:00,97.26,97.265,97.255,97.26,354199999.0
2007-04-09 22:40:00,97.265,97.265,97.235,97.26,174400000.0
2007-04-09 22:45:00,97.255,97.265,97.235,97.25,506599996.0
2007-04-09 22:50:00,97.245,97.245,97.181,97.23,213800002.0
2007-04-09 22:55:00,97.23,97.245,97.21,97.245,347499993.0
2007-04-09 23:00:00,97.225,97.255,97.205,97.225,291499997.0
2007-04-09 23:05:00,97.245,97.295,97.235,97.265,153100000.0
2007-04-09 23:10:00,97.275,97.31,97.265,97.3,605600001.0
2007-04-09 23:15:00,97.295,97.295,97.255,97.27,576800001.0
2007-04-09 23:20:00,97.255,97.305,97.255,97.305,634400002.0
2007-04-09 23:25:00,97.285,97.305,97.255,97.29,529400002.0
2007-04-09 23:30:00,97.275,97.295,97.275,97.29,102900000.0
2007-04-09 23:35:00,97.248,97.305,97.247,97.3,399199992.0
2007-04-09 23:40:00,97.3,97.305,97.265,97.3,237300000.0
2007-04-09 23:45:00,97.295,97.295,97.285,97.285,233800000.0
2007-04-09 23:50:00,97.261,97.29,97.237,97.275,737100010.0
2007-04-09 23:55:00,97.265,97.27,97.24,97.27,337999997.0
2007-04-10 00:00:00,97.26,97.265,97.255,97.26,251200000.0
2007-04-10 00:05:00,97.26,97.275,97.23,97.245,452399999.0
2007-04-10 00:10:00,97.24,97.255,97.23,97.25,516399997.0
2007-04-10 00:15:00,97.245,97.27,97.24,97.26,333200001.0
2007-04-10 00:20:00,97.235,97.26,97.219,97.222,1669900001.0
2007-04-10 00:25:00,97.265,97.265,97.24,97.245,475899997.0
2007-04-10 00:30:00,97.24,97.245,97.21,97.225,575700004.0
2007-04-10 00:35:00,97.23,97.23,97.205,97.21,167800000.0
2007-04-10 00:40:00,97.21,97.215,97.163,97.183,501499998.0
2007-04-10 00:45:00,97.183,97.215,97.157,97.157,527899997.0
2007-04-10 00:50:00,97.17,97.215,97.168,97.205,663099997.0
2007-04-10 00:55:00,97.205,97.21,97.165,97.175,452799999.0
2007-04-10 01:00:00,97.17,97.18,97.16,97.18,492299993.0
2007-04-10 01:05:00,97.18,97.2,97.165,97.18,739299999.0
2007-04-10 01:10:00,97.185,97.22,97.185,97.21,599700003.0
2007-04-10 01:15:00,97.225,97.225,97.205,97.21,787599999.0
2007-04-10 01:20:00,97.164,97.215,97.158,97.19,1001500001.0
2007-04-10 01:25:00,97.2,97.205,97.18,97.18,267099998.0
2007-04-10 01:30:00,97.18,97.19,97.17,97.185,631899995.0
2007-04-10 01:35:00,97.185,97.21,97.185,97.2,548300001.0
2007-04-10 01:40:00,97.2,97.22,97.195,97.21,657699989.0
2007-04-10 01:45:00,97.21,97.235,97.21,97.21,789699997.0
2007-04-10 01:50:00,97.22,97.23,97.18,97.23,744999991.0
2007-04-10 01:55:00,97.23,97.23,97.19,97.21,505399993.0
2007-04-10 02:00:00,97.205,97.235,97.185,97.23,1443500008.0
2007-04-10 02:05:00,97.23,97.275,97.205,97.26,1640999999.0
2007-04-10 02:10:00,97.26,97.28,97.25,97.27,519499998.0
2007-04-10 02:15:00,97.27,97.28,97.25,97.275,818499999.0
2007-04-10 02:20:00,97.27,97.29,97.25,97.255,885899995.0
2007-04-10 02:25:00,97.25,97.28,97.235,97.245,1186900007.0
2007-04-10 02:30:00,97.24,97.245,97.21,97.23,1162299984.0
2007-04-10 02:35:00,97.235,97.25,97.2,97.21,1608999993.0
2007-04-10 02:40:00,97.21,97.23,97.195,97.21,1303799982.0
2007-04-10 02:45:00,97.215,97.22,97.17,97.19,1654900002.0
2007-04-10 02:50:00,97.19,97.24,97.17,97.23,1180699997.0
2007-04-10 02:55:00,97.23,97.285,97.215,97.25,2053599986.0
2007-04-10 03:00:00,97.26,97.27,97.22,97.27,1319600002.0
2007-04-10 03:05:00,97.27,97.28,97.235,97.24,541299999.0
2007-04-10 03:10:00,97.24,97.265,97.235,97.25,868399997.0
2007-04-10 03:15:00,97.25,97.25,97.21,97.22,1137399996.0
2007-04-10 03:20:00,97.23,97.24,97.21,97.225,1525699991.0
2007-04-10 03:25:00,97.23,97.26,97.22,97.25,731400010.0
2007-04-10 03:30:00,97.245,97.25,97.185,97.19,1203399993.0
2007-04-10 03:35:00,97.195,97.195,97.15,97.15,2012200001.0
2007-04-10 03:40:00,97.16,97.22,97.135,97.17,1716300012.0
2007-04-10 03:45:00,97.175,97.175,97.07,97.135,1301800014.0
2007-04-10 03:50:00,97.125,97.185,97.115,97.175,1933800009.0
2007-04-10 03:55:00,97.17,97.2,97.135,97.19,2129400009.0
2007-04-10 04:00:00,97.195,97.25,97.17,97.22,1375599997.0
2007-04-10 04:05:00,97.22,97.24,97.2,97.225,1021600010.0
2007-04-10 04:10:00,97.22,97.25,97.21,97.235,901999993.0
2007-04-10 04:15:00,97.23,97.24,97.195,97.2,1593899990.0
2007-04-10 04:20:00,97.205,97.25,97.2,97.25,1076800016.0
2007-04-10 04:25:00,97.25,97.27,97.215,97.27,1498400003.0
2007-04-10 04:30:00,97.265,97.355,97.235,97.335,2146500014.0
2007-04-10 04:35:00,97.335,97.39,97.32,97.38,1864300008.0
2007-04-10 04:40:00,97.38,97.41,97.35,97.395,2505800013.0
2007-04-10 04:45:00,97.395,97.42,97.38,97.41,866799995.0
2007-04-10 04:50:00,97.41,97.48,97.39,97.45,948299999.0
2007-04-10 04:55:00,97.45,97.45,97.38,97.4,1207099994.0
2007-04-10 05:00:00,97.4,97.4,97.375,97.38,502600005.0
2007-04-10 05:05:00,97.38,97.39,97.327,97.38,329800000.0
2007-04-10 05:10:00,97.38,97.4,97.375,97.38,264200002.0
2007-04-10 05:15:00,97.38,97.42,97.375,97.42,545500009.0
2007-04-10 05:20:00,97.415,97.42,97.405,97.42,668800005.0
2007-04-10 05:25:00,97.425,97.44,97.42,97.44,420999996.0
2007-04-10 05:30:00,97.44,97.49,97.44,97.48,979299997.0
2007-04-10 05:35:00,97.48,97.48,97.415,97.44,1380600019.0
2007-04-10 05:40:00,97.44,97.46,97.425,97.425,991500003.0
2007-04-10 05:45:00,97.43,97.45,97.415,97.43,913499999.0
2007-04-10 05:50:00,97.43,97.45,97.42,97.44,523199997.0
2007-04-10 05:55:00,97.44,97.46,97.43,97.44,941799999.0
2007-04-10 06:00:00,97.44,97.49,97.44,97.49,1198899989.0
2007-04-10 06:05:00,97.48,97.5,97.445,97.45,1668399989.0
2007-04-10 06:10:00,97.455,97.455,97.435,97.44,558200004.0
2007-04-10 06:15:00,97.44,97.47,97.44,97.45,472099998.0
2007-04-10 06:20:00,97.46,97.46,97.44,97.46,201699997.0
2007-04-10 06:25:00,97.455,97.46,97.435,97.44,641799984.0
2007-04-10 06:30:00,97.45,97.45,97.43,97.43,273000007.0
2007-04-10 06:35:00,97.43,97.445,97.42,97.425,662099997.0
2007-04-10 06:40:00,97.425,97.43,97.4,97.415,333900002.0
2007-04-10 06:45:00,97.415,97.44,97.405,97.43,900800003.0
2007-04-10 06:50:00,97.425,97.43,97.39,97.405,632199994.0
2007-04-10 06:55:00,97.41,97.41,97.39,97.4,323400002.0
2007-04-10 07:00:00,97.395,97.42,97.39,97.4,671100001.0
2007-04-10 07:05:00,97.4,97.43,97.4,97.42,405499999.0
2007-04-10 07:10:00,97.415,97.45,97.41,97.43,1126499996.0
2007-04-10 07:15:00,97.42,97.47,97.42,97.45,845600002.0
2007-04-10 07:20:00,97.44,97.46,97.425,97.46,552099995.0
2007-04-10 07:25:00,97.46,97.48,97.435,97.48,1240299999.0
2007-04-10 07:30:00,97.48,97.48,97.445,97.47,644099994.0
2007-04-10 07:35:00,97.47,97.49,97.45,97.465,1437100005.0
2007-04-10 07:40:00,97.47,97.49,97.46,97.485,533000002.0
2007-04-10 07:45:00,97.485,97.51,97.475,97.505,852999997.0
2007-04-10 07:50:00,97.51,97.53,97.505,97.525,886900009.0
2007-04-10 07:55:00,97.525,97.55,97.505,97.52,569499998.0
2007-04-10 08:00:00,97.525,97.54,97.49,97.5,1113399989.0
2007-04-10 08:05:00,97.495,97.525,97.47,97.52,1171400000.0
2007-04-10 08:10:00,97.525,97.585,97.52,97.58,1492799988.0
2007-04-10 08:15:00,97.59,97.64,97.58,97.64,1311199992.0
2007-04-10 08:20:00,97.645,97.655,97.6,97.6,1966099997.0
2007-04-10 08:25:00,97.6,97.6,97.57,97.585,840800002.0
2007-04-10 08:30:00,97.585,97.61,97.565,97.585,1711700017.0
2007-04-10 08:35:00,97.595,97.6,97.51,97.51,2586699980.0
2007-04-10 08:40:00,97.51,97.56,97.495,97.55,1024799994.0
2007-04-10 08:45:00,97.55,97.56,97.52,97.545,1558000001.0
2007-04-10 08:50:00,97.56,97.59,97.525,97.56,1567999995.0
2007-04-10 08:55:00,97.56,97.6,97.545,97.59,1102500004.0
2007-04-10 09:00:00,97.59,97.62,97.575,97.6,1357099995.0
2007-04-10 09:05:00,97.605,97.625,97.595,97.615,763199995.0
2007-04-10 09:10:00,97.615,97.64,97.585,97.585,975100002.0
2007-04-10 09:15:00,97.59,97.595,97.57,97.595,438300001.0
2007-04-10 09:20:00,97.59,97.64,97.59,97.63,1121100007.0
2007-04-10 09:25:00,97.63,97.635,97.6,97.615,791699987.0
2007-04-10 09:30:00,97.615,97.63,97.605,97.615,864199994.0
2007-04-10 09:35:00,97.62,97.62,97.595,97.61,965799990.0
2007-04-10 09:40:00,97.6,97.63,97.585,97.595,964899994.0
2007-04-10 09:45:00,97.6,97.6,97.54,97.59,1072099999.0
2007-04-10 09:50:00,97.59,97.59,97.56,97.565,286699999.0
2007-04-10 09:55:00,97.56,97.6,97.555,97.585,1730000003.0
2007-04-10 10:00:00,97.585,97.59,97.545,97.575,855199989.0
2007-04-10 10:05:00,97.585,97.6,97.56,97.6,1068300011.0
2007-04-10 10:10:00,97.6,97.62,97.58,97.59,720999997.0
2007-04-10 10:15:00,97.59,97.6,97.57,97.58,594300002.0
2007-04-10 10:20:00,97.58,97.62,97.56,97.605,1132899989.0
2007-04-10 10:25:00,97.61,97.62,97.595,97.61,239900000.0
2007-04-10 10:30:00,97.61,97.65,97.6,97.645,742000004.0
2007-04-10 10:35:00,97.64,97.68,97.64,97.665,928000003.0
2007-04-10 10:40:00,97.67,97.7,97.64,97.64,951900003.0
2007-04-10 10:45:00,97.64,97.65,97.635,97.65,322199997.0
2007-04-10 10:50:00,97.65,97.65,97.58,97.59,416899993.0
2007-04-10 10:55:00,97.58,97.65,97.58,97.65,1238499992.0
2007-04-10 11:00:00,97.64,97.66,97.6,97.61,636100007.0
2007-04-10 11:05:00,97.61,97.65,97.61,97.62,891399999.0
2007-04-10 11:10:00,97.62,97.63,97.6,97.61,760000004.0
2007-04-10 11:15:00,97.61,97.63,97.59,97.63,756999993.0
2007-04-10 11:20:00,97.63,97.66,97.62,97.64,2030300006.0
2007-04-10 11:25:00,97.645,97.65,97.615,97.62,919500007.0
2007-04-10 11:30:00,97.62,97.635,97.6,97.63,1198699992.0
2007-04-10 11:35:00,97.63,97.65,97.6,97.64,983899983.0
2007-04-10 11:40:00,97.64,97.715,97.64,97.7,1410599999.0
2007-04-10 11:45:00,97.695,97.7,97.675,97.68,678200000.0
2007-04-10 11:50:00,97.68,97.695,97.66,97.695,1099800008.0
2007-04-10 11:55:00,97.695,97.695,97.665,97.67,1266800008.0
2007-04-10 12:00:00,97.68,97.68,97.645,97.65,725100004.0
2007-04-10 12:05:00,97.645,97.67,97.63,97.635,520900008.0
2007-04-10 12:10:00,97.63,97.66,97.63,97.64,587800000.0
2007-04-10 12:15:00,97.64,97.69,97.64,97.675,1082299997.0
2007-04-10 12:20:00,97.675,97.685,97.665,97.67,735700007.0
2007-04-10 12:25:00,97.67,97.72,97.665,97.715,1097199996.0
2007-04-10 12:30:00,97.705,97.725,97.7,97.72,1678299998.0
2007-04-10 12:35:00,97.725,97.74,97.71,97.73,1306499998.0
2007-04-10 12:40:00,97.735,97.735,97.7,97.705,462599998.0
2007-04-10 12:45:00,97.7,97.705,97.675,97.69,769099999.0
2007-04-10 12:50:00,97.69,97.72,97.685,97.72,260799998.0
2007-04-10 12:55:00,97.72,97.76,97.715,97.74,1232399989.0
2007-04-10 13:00:00,97.74,97.785,97.725,97.78,1255799988.0
2007-04-10 13:05:00,97.78,97.79,97.72,97.725,1459799999.0
2007-04-10 13:10:00,97.725,97.8,97.725,97.775,2654399964.0
2007-04-10 13:15:00,97.775,97.775,97.73,97.77,899799997.0
2007-04-10 13:20:00,97.77,97.775,97.755,97.76,1187300000.0
2007-04-10 13:25:00,97.76,97.765,97.735,97.735,945899986.0
2007-04-10 13:30:00,97.74,97.745,97.71,97.74,977099990.0
2007-04-10 13:35:00,97.745,97.745,97.695,97.71,1237799999.0
2007-04-10 13:40:00,97.7,97.73,97.69,97.72,561199996.0
2007-04-10 13:45:00,97.725,97.73,97.695,97.695,1330099987.0
2007-04-10 13:50:00,97.69,97.73,97.69,97.73,835599999.0
2007-04-10 13:55:00,97.73,97.76,97.73,97.75,2673799973.0
2007-04-10 14:00:00,97.755,97.79,97.745,97.76,2089399993.0
2007-04-10 14:05:00,97.77,97.78,97.745,97.77,1105799998.0
2007-04-10 14:10:00,97.77,97.82,97.765,97.81,1216600001.0
2007-04-10 14:15:00,97.81,97.9,97.805,97.87,2356799998.0
2007-04-10 14:20:00,97.87,97.92,97.87,97.895,3473800010.0
2007-04-10 14:25:00,97.895,97.895,97.85,97.875,1364200006.0
2007-04-10 14:30:00,97.875,97.88,97.845,97.87,1493899995.0
2007-04-10 14:35:00,97.87,97.87,97.825,97.835,1142800009.0
2007-04-10 14:40:00,97.835,97.87,97.81,97.81,1314699996.0
2007-04-10 14:45:00,97.81,97.82,97.785,97.79,1759800004.0
2007-04-10 14:50:00,97.79,97.84,97.79,97.83,852600001.0
2007-04-10 14:55:00,97.84,97.84,97.795,97.81,1539499986.0
2007-04-10 15:00:00,97.805,97.82,97.765,97.8,1064999999.0
2007-04-10 15:05:00,97.8,97.82,97.795,97.815,1313099993.0
2007-04-10 15:10:00,97.82,97.89,97.82,97.85,2196599996.0
2007-04-10 15:15:00,97.85,97.865,97.82,97.845,1450900005.0
2007-04-10 15:20:00,97.84,97.86,97.825,97.845,1587799980.0
2007-04-10 15:25:00,97.855,97.87,97.84,97.86,1223399989.0
2007-04-10 15:30:00,97.86,97.86,97.815,97.82,933499992.0
2007-04-10 15:35:00,97.825,97.83,97.8,97.81,1280799991.0
2007-04-10 15:40:00,97.81,97.85,97.805,97.85,1147700001.0
2007-04-10 15:45:00,97.855,97.865,97.83,97.835,1708199988.0
2007-04-10 15:50:00,97.83,97.84,97.815,97.84,1264800008.0
2007-04-10 15:55:00,97.84,97.91,97.835,97.895,2628300004.0
2007-04-10 16:00:00,97.89,97.91,97.865,97.88,2693800000.0
2007-04-10 16:05:00,97.88,97.9,97.855,97.89,1697099990.0
2007-04-10 16:10:00,97.89,97.89,97.855,97.87,1177299994.0
2007-04-10 16:15:00,97.87,97.93,97.86,97.91,2007899997.0
2007-04-10 16:20:00,97.91,97.92,97.895,97.895,965799991.0
2007-04-10 16:25:00,97.895,97.95,97.875,97.92,1663999987.0
2007-04-10 16:30:00,97.92,97.96,97.91,97.95,1855399997.0
2007-04-10 16:35:00,97.945,98.01,97.94,97.995,1896199991.0
2007-04-10 16:40:00,97.995,98.005,97.896,97.95,512100002.0
2007-04-10 16:45:00,97.95,97.95,97.925,97.94,1518500003.0
2007-04-10 16:50:00,97.94,97.955,97.925,97.95,1882400009.0
2007-04-10 16:55:00,97.94,97.96,97.905,97.905,1854899986.0
2007-04-10 17:00:00,97.915,97.95,97.895,97.92,1747100010.0
2007-04-10 17:05:00,97.92,97.97,97.91,97.95,3570499982.0
2007-04-10 17:10:00,97.95,97.965,97.915,97.93,1908099988.0
2007-04-10 17:15:00,97.925,97.94,97.91,97.935,2143899985.0
2007-04-10 17:20:00,97.935,97.94,97.915,97.92,1124599991.0
2007-04-10 17:25:00,97.92,97.92,97.88,97.88,1076599984.0
2007-04-10 17:30:00,97.88,97.89,97.865,97.87,1192499994.0
2007-04-10 17:35:00,97.87,97.885,97.85,97.88,1355799984.0
2007-04-10 17:40:00,97.88,97.91,97.875,97.89,1537899980.0
2007-04-10 17:45:00,97.885,97.885,97.835,97.865,1329200005.0
2007-04-10 17:50:00,97.865,97.88,97.86,97.865,1295999989.0
2007-04-10 17:55:00,97.865,97.88,97.84,97.87,1598299991.0
2007-04-10 18:00:00,97.87,97.885,97.845,97.87,1508199990.0
2007-04-10 18:05:00,97.875,97.895,97.865,97.89,1867099981.0
2007-04-10 18:10:00,97.89,97.895,97.87,97.885,1110599995.0
2007-04-10 18:15:00,97.88,97.885,97.855,97.87,1455199996.0
2007-04-10 18:20:00,97.87,97.875,97.85,97.86,1373099986.0
2007-04-10 18:25:00,97.87,97.87,97.85,97.855,972299987.0
2007-04-10 18:30:00,97.86,97.885,97.85,97.865,750799993.0
2007-04-10 18:35:00,97.87,97.87,97.84,97.865,1134399978.0
2007-04-10 18:40:00,97.87,97.885,97.865,97.87,447099997.0
2007-04-10 18:45:00,97.865,97.885,97.86,97.87,1002999984.0
2007-04-10 18:50:00,97.87,97.875,97.85,97.865,401899991.0
2007-04-10 18:55:00,97.86,97.9,97.85,97.865,805899997.0
2007-04-10 19:00:00,97.87,97.87,97.835,97.84,789499991.0
2007-04-10 19:05:00,97.84,97.85,97.82,97.84,933599994.0
2007-04-10 19:10:00,97.84,97.86,97.82,97.83,1152399995.0
2007-04-10 19:15:00,97.825,97.84,97.82,97.83,858800000.0
2007-04-10 19:20:00,97.83,97.84,97.815,97.84,944899997.0
2007-04-10 19:25:00,97.83,97.85,97.82,97.84,453599998.0
2007-04-10 19:30:00,97.84,97.86,97.83,97.84,1217700010.0
2007-04-10 19:35:00,97.84,97.84,97.815,97.82,501200003.0
2007-04-10 19:40:00,97.82,97.82,97.81,97.82,426499998.0
2007-04-10 19:45:00,97.82,97.84,97.805,97.815,838599999.0
2007-04-10 19:50:00,97.815,97.825,97.805,97.815,419199999.0
2007-04-10 19:55:00,97.81,97.83,97.8,97.815,962499997.0
2007-04-10 20:00:00,97.82,97.82,97.776,97.776,520799999.0
2007-04-10 20:05:00,97.772,97.805,97.77,97.77,274399997.0
2007-04-10 20:10:00,97.77,97.8,97.76,97.79,1965000004.0
2007-04-10 20:15:00,97.79,97.8,97.78,97.795,893599992.0
2007-04-10 20:20:00,97.79,97.835,97.785,97.83,766599996.0
2007-04-10 20:25:00,97.83,97.835,97.8,97.81,853400006.0
2007-04-10 20:30:00,97.815,97.815,97.795,97.8,440700006.0
2007-04-10 20:35:00,97.8,97.815,97.785,97.805,454899999.0
2007-04-10 20:40:00,97.81,97.82,97.8,97.805,600799991.0
2007-04-10 20:45:00,97.805,97.805,97.785,97.8,308999999.0
2007-04-10 20:50:00,97.8,97.8,97.78,97.79,574100002.0
2007-04-10 20:55:00,97.79,97.79,97.76,97.775,1066499983.0
2007-04-10 21:00:00,97.775,97.785,97.765,97.77,1053699980.0
2007-04-10 21:05:00,97.77,97.775,97.76,97.775,592399993.0
2007-04-10 21:10:00,97.775,97.78,97.755,97.76,1043499986.0
2007-04-10 21:15:00,97.765,97.775,97.745,97.745,691099993.0
2007-04-10 21:20:00,97.745,97.755,97.74,97.75,305499997.0
2007-04-10 21:25:00,97.745,97.75,97.725,97.75,434399994.0
2007-04-10 21:30:00,97.745,97.76,97.74,97.745,749699993.0
2007-04-10 21:35:00,97.75,97.785,97.745,97.78,613799999.0
2007-04-10 21:40:00,97.78,97.795,97.744,97.79,587100000.0
2007-04-10 21:45:00,97.77,97.82,97.77,97.82,610099987.0
2007-04-10 21:50:00,97.815,97.83,97.805,97.82,532399997.0
2007-04-10 21:55:00,97.82,97.845,97.82,97.84,369699998.0
2007-04-10 22:00:00,97.84,97.86,97.835,97.86,766899999.0
2007-04-10 22:05:00,97.84,97.855,97.83,97.855,384000000.0
2007-04-10 22:10:00,97.855,97.87,97.85,97.86,332000000.0
2007-04-10 22:15:00,97.855,97.865,97.84,97.855,591500004.0
2007-04-10 22:20:00,97.855,97.865,97.825,97.86,384200004.0
2007-04-10 22:25:00,97.86,97.865,97.824,97.86,294999994.0
2007-04-10 22:30:00,97.855,97.865,97.835,97.85,322699998.0
2007-04-10 22:35:00,97.865,97.885,97.86,97.885,376599998.0
2007-04-10 22:40:00,97.89,97.9,97.86,97.86,752100002.0
2007-04-10 22:45:00,97.86,97.865,97.835,97.845,647099993.0
2007-04-10 22:50:00,97.85,97.865,97.825,97.825,533499998.0
2007-04-10 22:55:00,97.83,97.855,97.82,97.825,631899996.0
2007-04-10 23:00:00,97.845,97.855,97.815,97.845,332499998.0
2007-04-10 23:05:00,97.845,97.865,97.825,97.83,178100000.0
2007-04-10 23:10:00,97.83,97.855,97.77,97.835,435799999.0
2007-04-10 23:15:00,97.805,97.85,97.805,97.835,363300001.0
2007-04-10 23:20:00,97.835,97.84,97.795,97.805,352799999.0
2007-04-10 23:25:00,97.81,97.82,97.77,97.79,280400000.0
2007-04-10 23:30:00,97.78,97.785,97.77,97.77,224800000.0
2007-04-10 23:35:00,97.77,97.78,97.735,97.78,273100003.0
2007-04-10 23:40:00,97.785,97.79,97.75,97.765,566899994.0
2007-04-10 23:45:00,97.77,97.77,97.735,97.765,304200001.0
2007-04-10 23:50:00,97.76,97.765,97.725,97.75,558400001.0
2007-04-10 23:55:00,97.745,97.77,97.74,97.75,294399997.0
2007-04-11 00:00:00,97.745,97.76,97.712,97.75,340199997.0
2007-04-11 00:05:00,97.75,97.75,97.72,97.735,563500008.0
2007-04-11 00:10:00,97.74,97.77,97.72,97.77,466399998.0
2007-04-11 00:15:00,97.745,97.77,97.723,97.77,593599999.0
2007-04-11 00:20:00,97.77,97.775,97.725,97.74,1410500001.0
2007-04-11 00:25:00,97.77,97.78,97.719,97.76,350399997.0
2007-04-11 00:30:00,97.77,97.795,97.765,97.785,534999986.0
2007-04-11 00:35:00,97.78,97.795,97.743,97.765,619899994.0
2007-04-11 00:40:00,97.785,97.8,97.765,97.785,252799999.0
2007-04-11 00:45:00,97.775,97.795,97.742,97.79,594599997.0
2007-04-11 00:50:00,97.785,97.81,97.78,97.8,634299998.0
2007-04-11 00:55:00,97.795,97.84,97.78,97.82,692999996.0
2007-04-11 01:00:00,97.82,97.845,97.805,97.815,685999999.0
2007-04-11 01:05:00,97.81,97.83,97.785,97.815,837899991.0
2007-04-11 01:10:00,97.815,97.825,97.775,97.79,386099996.0
2007-04-11 01:15:00,97.795,97.795,97.765,97.775,750499995.0
2007-04-11 01:20:00,97.78,97.83,97.77,97.815,439399999.0
2007-04-11 01:25:00,97.81,97.83,97.765,97.8,878200000.0
2007-04-11 01:30:00,97.805,97.86,97.8,97.83,826199995.0
2007-04-11 01:35:00,97.835,97.835,97.82,97.83,340199999.0
2007-04-11 01:40:00,97.83,97.83,97.8,97.8,235400002.0
2007-04-11 01:45:00,97.795,97.87,97.795,97.825,657400000.0
2007-04-11 01:50:00,97.825,97.94,97.815,97.895,1726199988.0
2007-04-11 01:55:00,97.89,97.895,97.86,97.88,695299992.0
2007-04-11 02:00:00,97.88,97.89,97.86,97.89,920200003.0
2007-04-11 02:05:00,97.89,97.9,97.865,97.865,292000002.0
2007-04-11 02:10:00,97.87,97.9,97.865,97.885,1018300009.0
2007-04-11 02:15:00,97.88,97.935,97.87,97.93,886600003.0
2007-04-11 02:20:00,97.93,97.95,97.885,97.885,1276400009.0
2007-04-11 02:25:00,97.88,97.91,97.87,97.895,904200001.0
2007-04-11 02:30:00,97.9,97.93,97.895,97.915,1244899993.0
2007-04-11 02:35:00,97.92,97.92,97.835,97.85,1429700006.0
2007-04-11 02:40:00,97.85,97.87,97.845,97.87,804900001.0
2007-04-11 02:45:00,97.87,97.88,97.845,97.85,1174899996.0
2007-04-11 02:50:00,97.86,97.905,97.85,97.895,1041500002.0
2007-04-11 02:55:00,97.89,97.9,97.83,97.83,1980600006.0
2007-04-11 03:00:00,97.83,97.86,97.825,97.84,1257299982.0
2007-04-11 03:05:00,97.84,97.85,97.81,97.83,1525000000.0
2007-04-11 03:10:00,97.83,97.835,97.81,97.815,1301800003.0
2007-04-11 03:15:00,97.82,97.835,97.745,97.75,946600001.0
2007-04-11 03:20:00,97.75,97.81,97.74,97.75,1674000008.0
2007-04-11 03:25:00,97.75,97.76,97.705,97.74,1613799992.0
2007-04-11 03:30:00,97.74,97.775,97.715,97.73,1254800011.0
2007-04-11 03:35:00,97.735,97.735,97.675,97.68,756799997.0
2007-04-11 03:40:00,97.68,97.705,97.67,97.69,1121599997.0
2007-04-11 03:45:00,97.69,97.71,97.665,97.685,1035600001.0
2007-04-11 03:50:00,97.7,97.7,97.65,97.66,1073700009.0
2007-04-11 03:55:00,97.66,97.68,97.625,97.65,1844100004.0
2007-04-11 04:00:00,97.65,97.67,97.64,97.66,1091600000.0
2007-04-11 04:05:00,97.66,97.695,97.64,97.68,1075099991.0
2007-04-11 04:10:00,97.68,97.73,97.67,97.7,711699994.0
2007-04-11 04:15:00,97.7,97.705,97.68,97.68,985000002.0
2007-04-11 04:20:00,97.68,97.7,97.675,97.69,604399997.0
2007-04-11 04:25:00,97.69,97.695,97.67,97.68,993700001.0
2007-04-11 04:30:00,97.68,97.72,97.675,97.715,643499996.0
2007-04-11 04:35:00,97.71,97.72,97.661,97.72,498400000.0
2007-04-11 04:40:00,97.72,97.76,97.7,97.75,1598799995.0
2007-04-11 04:45:00,97.75,97.75,97.72,97.74,729300003.0
2007-04-11 04:50:00,97.715,97.74,97.672,97.73,292300001.0
2007-04-11 04:55:00,97.73,97.75,97.73,97.745,347300001.0
2007-04-11 05:00:00,97.745,97.76,97.73,97.76,218400000.0
2007-04-11 05:05:00,97.76,97.785,97.755,97.78,849199996.0
2007-04-11 05:10:00,97.78,97.815,97.78,97.79,1499300006.0
2007-04-11 05:15:00,97.79,97.82,97.78,97.82,570199996.0
2007-04-11 05:20:00,97.815,97.82,97.795,97.8,504699996.0
2007-04-11 05:25:00,97.79,97.81,97.79,97.795,453499992.0
2007-04-11 05:30:00,97.81,97.815,97.78,97.79,296899999.0
2007-04-11 05:35:00,97.79,97.795,97.775,97.79,684400005.0
2007-04-11 05:40:00,97.79,97.795,97.785,97.785,237100006.0
2007-04-11 05:45:00,97.785,97.795,97.785,97.795,91200001.0
2007-04-11 05:50:00,97.79,97.8,97.78,97.78,389299992.0
2007-04-11 05:55:00,97.78,97.795,97.77,97.785,590800004.0
2007-04-11 06:00:00,97.785,97.82,97.78,97.79,1255099997.0
2007-04-11 06:05:00,97.79,97.8,97.74,97.75,1038299992.0
2007-04-11 06:10:00,97.755,97.76,97.735,97.75,632599992.0
2007-04-11 06:15:00,97.745,97.76,97.745,97.75,224500000.0
2007-04-11 06:20:00,97.76,97.77,97.75,97.755,411999997.0
2007-04-11 06:25:00,97.755,97.77,97.725,97.76,1137400009.0
2007-04-11 06:30:00,97.765,97.845,97.76,97.84,1247199996.0
2007-04-11 06:35:00,97.84,97.85,97.805,97.84,1066399998.0
2007-04-11 06:40:00,97.85,97.87,97.83,97.865,1308799995.0
2007-04-11 06:45:00,97.86,97.88,97.85,97.85,327499996.0
2007-04-11 06:50:00,97.845,97.9,97.845,97.895,686600003.0
2007-04-11 06:55:00,97.89,97.93,97.885,97.885,1126600009.0
2007-04-11 07:00:00,97.88,97.885,97.85,97.865,1190699996.0
2007-04-11 07:05:00,97.86,97.86,97.84,97.845,851699983.0
2007-04-11 07:10:00,97.845,97.85,97.835,97.85,920499999.0
2007-04-11 07:15:00,97.845,97.86,97.84,97.855,625799997.0
2007-04-11 07:20:00,97.855,97.855,97.8,97.82,887700003.0
2007-04-11 07:25:00,97.82,97.83,97.8,97.81,885099995.0
2007-04-11 07:30:00,97.81,97.815,97.785,97.8,586300002.0
2007-04-11 07:35:00,97.8,97.82,97.78,97.81,778399993.0
2007-04-11 07:40:00,97.815,97.9,97.81,97.87,1700899999.0
2007-04-11 07:45:00,97.86,97.9,97.84,97.895,1438099985.0
2007-04-11 07:50:00,97.895,97.9,97.86,97.89,1367199995.0
2007-04-11 07:55:00,97.885,97.915,97.86,97.905,984500013.0
2007-04-11 08:00:00,97.915,97.925,97.885,97.895,1217100001.0
2007-04-11 08:05:00,97.89,97.9,97.865,97.9,927099995.0
2007-04-11 08:10:00,97.905,97.92,97.865,97.875,1378899992.0
2007-04-11 08:15:00,97.87,97.895,97.85,97.895,1557700011.0
2007-04-11 08:20:00,97.89,97.895,97.86,97.86,1193899995.0
2007-04-11 08:25:00,97.855,97.88,97.845,97.85,1253699998.0
2007-04-11 08:30:00,97.855,97.88,97.835,97.85,1198300015.0
2007-04-11 08:35:00,97.85,97.88,97.85,97.865,1206100000.0
2007-04-11 08:40:00,97.87,97.92,97.86,97.91,1370599998.0
2007-04-11 08:45:00,97.91,97.93,97.885,97.905,1680599999.0
2007-04-11 08:50:00,97.915,97.915,97.805,97.84,2477400014.0
2007-04-11 08:55:00,97.84,97.86,97.8,97.8,1853900013.0
2007-04-11 09:00:00,97.805,97.815,97.785,97.785,1944199986.0
2007-04-11 09:05:00,97.79,97.815,97.785,97.79,1410400014.0
2007-04-11 09:10:00,97.795,97.83,97.79,97.81,896599989.0
2007-04-11 09:15:00,97.815,97.855,97.81,97.825,1798899994.0
2007-04-11 09:20:00,97.83,97.83,97.8,97.83,1080799994.0
2007-04-11 09:25:00,97.83,97.84,97.785,97.8,1369199991.0
2007-04-11 09:30:00,97.8,97.81,97.75,97.79,1533499998.0
2007-04-11 09:35:00,97.79,97.79,97.75,97.78,1117799999.0
2007-04-11 09:40:00,97.78,97.78,97.71,97.73,1804799995.0
2007-04-11 09:45:00,97.725,97.76,97.715,97.76,944600003.0
2007-04-11 09:50:00,97.76,97.81,97.74,97.795,1265499996.0
2007-04-11 09:55:00,97.795,97.825,97.795,97.81,1109300003.0
2007-04-11 10:00:00,97.81,97.81,97.76,97.76,1386399991.0
2007-04-11 10:05:00,97.77,97.78,97.755,97.77,647600007.0
2007-04-11 10:10:00,97.77,97.795,97.77,97.79,1018699996.0
2007-04-11 10:15:00,97.79,97.82,97.785,97.805,931000001.0
2007-04-11 10:20:00,97.805,97.82,97.79,97.79,273700003.0
2007-04-11 10:25:00,97.785,97.79,97.775,97.79,506699994.0
2007-04-11 10:30:00,97.79,97.8,97.775,97.8,801699993.0
2007-04-11 10:35:00,97.8,97.8,97.745,97.765,743000001.0
2007-04-11 10:40:00,97.76,97.78,97.755,97.765,1448099995.0
2007-04-11 10:45:00,97.765,97.78,97.76,97.76,755600008.0
2007-04-11 10:50:00,97.76,97.785,97.755,97.775,945200005.0
2007-04-11 10:55:00,97.78,97.79,97.765,97.79,534800001.0
2007-04-11 11:00:00,97.79,97.855,97.775,97.84,1360199987.0
2007-04-11 11:05:00,97.84,97.85,97.815,97.85,1210699995.0
2007-04-11 11:10:00,97.85,97.87,97.83,97.84,1204499997.0
2007-04-11 11:15:00,97.835,97.86,97.83,97.85,403000004.0
2007-04-11 11:20:00,97.85,97.87,97.84,97.86,592000001.0
2007-04-11 11:25:00,97.86,97.87,97.845,97.845,710900000.0
2007-04-11 11:30:00,97.845,97.86,97.815,97.83,1253299996.0
2007-04-11 11:35:00,97.835,97.84,97.81,97.815,1374499990.0
2007-04-11 11:40:00,97.83,97.84,97.82,97.82,519300001.0
2007-04-11 11:45:00,97.82,97.83,97.815,97.82,304799998.0
2007-04-11 11:50:00,97.82,97.82,97.795,97.795,212400001.0
2007-04-11 11:55:00,97.795,97.8,97.765,97.785,1246899996.0
2007-04-11 12:00:00,97.79,97.79,97.75,97.77,1133399997.0
2007-04-11 12:05:00,97.77,97.81,97.76,97.8,1196100000.0
2007-04-11 12:10:00,97.8,97.835,97.8,97.825,1284099994.0
2007-04-11 12:15:00,97.82,97.84,97.785,97.785,1157399992.0
2007-04-11 12:20:00,97.79,97.8,97.74,97.75,864300001.0
2007-04-11 12:25:00,97.74,97.75,97.72,97.735,835099985.0
2007-04-11 12:30:00,97.73,97.74,97.67,97.68,878900009.0
2007-04-11 12:35:00,97.68,97.69,97.635,97.655,1245199995.0
2007-04-11 12:40:00,97.645,97.66,97.63,97.63,1080099991.0
2007-04-11 12:45:00,97.64,97.65,97.62,97.64,868200005.0
2007-04-11 12:50:00,97.64,97.665,97.62,97.665,958200005.0
2007-04-11 12:55:00,97.665,97.665,97.6,97.635,1566599991.0
2007-04-11 13:00:00,97.63,97.66,97.615,97.66,1131399989.0
2007-04-11 13:05:00,97.66,97.7,97.655,97.695,611600000.0
2007-04-11 13:10:00,97.695,97.705,97.675,97.68,720299991.0
2007-04-11 13:15:00,97.69,97.71,97.635,97.65,439800001.0
2007-04-11 13:20:00,97.635,97.64,97.595,97.63,1261800002.0
2007-04-11 13:25:00,97.63,97.665,97.62,97.665,1503100019.0
2007-04-11 13:30:00,97.66,97.665,97.595,97.595,1883400009.0
2007-04-11 13:35:00,97.6,97.64,97.595,97.62,689500011.0
2007-04-11 13:40:00,97.62,97.645,97.6,97.645,995400002.0
2007-04-11 13:45:00,97.64,97.66,97.63,97.66,893100003.0
2007-04-11 13:50:00,97.66,97.66,97.63,97.64,881399991.0
2007-04-11 13:55:00,97.64,97.66,97.625,97.64,722999998.0
2007-04-11 14:00:00,97.645,97.65,97.615,97.625,748599992.0
2007-04-11 14:05:00,97.63,97.67,97.625,97.655,1199900000.0
2007-04-11 14:10:00,97.655,97.66,97.64,97.65,812300003.0
2007-04-11 14:15:00,97.64,97.685,97.64,97.675,668300002.0
2007-04-11 14:20:00,97.675,97.73,97.67,97.72,1666800007.0
2007-04-11 14:25:00,97.715,97.735,97.69,97.695,1788500007.0
2007-04-11 14:30:00,97.7,97.735,97.695,97.73,1178900007.0
2007-04-11 14:35:00,97.73,97.755,97.72,97.725,535000002.0
2007-04-11 14:40:00,97.72,97.72,97.7,97.72,564699993.0
2007-04-11 14:45:00,97.71,97.73,97.705,97.73,1188100015.0
2007-04-11 14:50:00,97.73,97.74,97.715,97.73,864300006.0
2007-04-11 14:55:00,97.73,97.74,97.72,97.73,1274700013.0
2007-04-11 15:00:00,97.73,97.73,97.705,97.72,927199999.0
2007-04-11 15:05:00,97.72,97.74,97.71,97.725,393799997.0
2007-04-11 15:10:00,97.73,97.73,97.7,97.715,1134499989.0
2007-04-11 15:15:00,97.715,97.75,97.71,97.75,750599999.0
2007-04-11 15:20:00,97.75,97.845,97.74,97.81,2083500005.0
2007-04-11 15:25:00,97.805,97.84,97.795,97.8,1725900016.0
2007-04-11 15:30:00,97.8,97.82,97.79,97.79,857599989.0
2007-04-11 15:35:00,97.79,97.8,97.76,97.79,1642900009.0
2007-04-11 15:40:00,97.79,97.85,97.78,97.84,1370200003.0
2007-04-11 15:45:00,97.845,97.85,97.82,97.835,1245099997.0
2007-04-11 15:50:00,97.835,97.87,97.82,97.835,1331900001.0
2007-04-11 15:55:00,97.84,97.86,97.83,97.845,1365399998.0
2007-04-11 16:00:00,97.845,97.85,97.795,97.84,1915899990.0
2007-04-11 16:05:00,97.84,97.875,97.82,97.83,2093099976.0
2007-04-11 16:10:00,97.825,97.86,97.825,97.84,805000009.0
2007-04-11 16:15:00,97.84,97.87,97.835,97.845,1508000004.0
2007-04-11 16:20:00,97.845,97.885,97.845,97.88,1311100007.0
2007-04-11 16:25:00,97.885,97.885,97.82,97.84,1979199996.0
2007-04-11 16:30:00,97.84,97.905,97.835,97.89,1691899994.0
2007-04-11 16:35:00,97.89,97.9,97.875,97.89,1153999991.0
2007-04-11 16:40:00,97.89,97.895,97.855,97.87,1117699992.0
2007-04-11 16:45:00,97.87,97.91,97.87,97.9,1422700012.0
2007-04-11 16:50:00,97.9,97.92,97.87,97.895,1113200002.0
2007-04-11 16:55:00,97.9,97.95,97.875,97.94,3013299996.0
2007-04-11 17:00:00,97.94,97.95,97.9,97.91,1264100002.0
2007-04-11 17:05:00,97.91,97.91,97.849,97.895,480600003.0
2007-04-11 17:10:00,97.895,97.92,97.89,97.915,1538900007.0
2007-04-11 17:15:00,97.91,97.93,97.9,97.905,625300001.0
2007-04-11 17:20:00,97.905,97.92,97.9,97.92,1443999998.0
2007-04-11 17:25:00,97.925,97.94,97.92,97.925,1300299995.0
2007-04-11 17:30:00,97.925,97.935,97.895,97.895,868500003.0
2007-04-11 17:35:00,97.9,97.9,97.85,97.855,706800006.0
2007-04-11 17:40:00,97.855,97.88,97.845,97.86,901199990.0
2007-04-11 17:45:00,97.86,97.89,97.855,97.865,1302599996.0
2007-04-11 17:50:00,97.865,97.88,97.85,97.85,501500001.0
2007-04-11 17:55:00,97.855,97.88,97.845,97.87,1046600011.0
2007-04-11 18:00:00,97.87,97.89,97.855,97.89,956099982.0
2007-04-11 18:05:00,97.89,97.905,97.88,97.9,526699997.0
2007-04-11 18:10:00,97.9,97.91,97.885,97.89,336500002.0
2007-04-11 18:15:00,97.885,97.9,97.855,97.865,516400009.0
2007-04-11 18:20:00,97.86,97.875,97.855,97.87,704799997.0
2007-04-11 18:25:00,97.87,97.88,97.855,97.86,307900005.0
2007-04-11 18:30:00,97.87,97.88,97.855,97.87,809800011.0
2007-04-11 18:35:00,97.87,97.875,97.86,97.86,917499996.0
2007-04-11 18:40:00,97.86,97.87,97.85,97.87,412600006.0
2007-04-11 18:45:00,97.87,97.88,97.84,97.85,709899995.0
2007-04-11 18:50:00,97.85,97.86,97.84,97.85,735899989.0
2007-04-11 18:55:00,97.845,97.855,97.84,97.845,692199994.0
2007-04-11 19:00:00,97.85,97.85,97.83,97.84,908999997.0
2007-04-11 19:05:00,97.84,97.85,97.825,97.845,1653799996.0
2007-04-11 19:10:00,97.84,97.87,97.825,97.845,1095800001.0
2007-04-11 19:15:00,97.84,97.845,97.825,97.84,1059399994.0
2007-04-11 19:20:00,97.83,97.85,97.825,97.83,152700001.0
2007-04-11 19:25:00,97.83,97.85,97.825,97.835,230399993.0
2007-04-11 19:30:00,97.835,97.845,97.81,97.84,940699986.0
2007-04-11 19:35:00,97.845,97.86,97.83,97.835,1139799976.0
2007-04-11 19:40:00,97.835,97.845,97.815,97.815,1598199969.0
2007-04-11 19:45:00,97.815,97.84,97.805,97.83,1140899998.0
2007-04-11 19:50:00,97.83,97.84,97.815,97.82,778599987.0
2007-04-11 19:55:00,97.815,97.825,97.79,97.79,540900004.0
2007-04-11 20:00:00,97.785,97.845,97.75,97.775,2908999984.0
2007-04-11 20:05:00,97.775,97.83,97.755,97.805,2832499990.0
2007-04-11 20:10:00,97.795,97.81,97.72,97.745,2997999993.0
2007-04-11 20:15:00,97.74,97.78,97.73,97.77,2121100003.0
2007-04-11 20:20:00,97.77,97.79,97.745,97.79,2087999990.0
2007-04-11 20:25:00,97.785,97.795,97.745,97.775,1275699991.0
2007-04-11 20:30:00,97.78,97.81,97.775,97.81,1922799984.0
2007-04-11 20:35:00,97.8,97.8,97.755,97.78,2351400003.0
2007-04-11 20:40:00,97.78,97.78,97.7,97.72,2465599997.0
2007-04-11 20:45:00,97.715,97.76,97.69,97.725,1398699997.0
2007-04-11 20:50:00,97.72,97.765,97.72,97.745,1586199998.0
2007-04-11 20:55:00,97.745,97.755,97.74,97.75,1182399991.0
2007-04-11 21:00:00,97.755,97.785,97.745,97.785,1838799985.0
2007-04-11 21:05:00,97.785,97.795,97.755,97.755,784599999.0
2007-04-11 21:10:00,97.76,97.76,97.72,97.74,504699996.0
2007-04-11 21:15:00,97.74,97.75,97.71,97.725,280700000.0
2007-04-11 21:20:00,97.72,97.765,97.715,97.735,1280299994.0
2007-04-11 21:25:00,97.74,97.745,97.693,97.718,247800003.0
2007-04-11 21:30:00,97.725,97.745,97.715,97.745,1307099986.0
2007-04-11 21:35:00,97.74,97.765,97.735,97.76,1051199994.0
2007-04-11 21:40:00,97.76,97.76,97.745,97.755,1038200001.0
2007-04-11 21:45:00,97.75,97.77,97.73,97.74,1101599994.0
2007-04-11 21:50:00,97.74,97.76,97.725,97.74,883799992.0
2007-04-11 21:55:00,97.73,97.765,97.73,97.75,1330299985.0
2007-04-11 22:00:00,97.745,97.78,97.73,97.73,899099996.0
2007-04-11 22:05:00,97.735,97.765,97.73,97.75,513699998.0
2007-04-11 22:10:00,97.77,97.78,97.75,97.765,600999999.0
2007-04-11 22:15:00,97.765,97.77,97.72,97.735,1140300006.0
2007-04-11 22:20:00,97.73,97.755,97.682,97.75,750300001.0
2007-04-11 22:25:00,97.75,97.77,97.725,97.745,562400000.0
2007-04-11 22:30:00,97.75,97.75,97.735,97.745,244800000.0
2007-04-11 22:35:00,97.75,97.75,97.735,97.745,362600000.0
2007-04-11 22:40:00,97.713,97.76,97.692,97.735,371700003.0
2007-04-11 22:45:00,97.74,97.77,97.735,97.77,425600000.0
2007-04-11 22:50:00,97.77,97.77,97.75,97.76,581199999.0
2007-04-11 22:55:00,97.76,97.79,97.745,97.745,659499996.0
2007-04-11 23:00:00,97.745,97.81,97.735,97.79,436400000.0
2007-04-11 23:05:00,97.79,97.795,97.76,97.78,395400000.0
2007-04-11 23:10:00,97.79,97.81,97.775,97.795,247500000.0
2007-04-11 23:15:00,97.8,97.81,97.775,97.78,382300000.0
2007-04-11 23:20:00,97.761,97.79,97.739,97.78,743600000.0
2007-04-11 23:25:00,97.785,97.785,97.765,97.785,207500000.0
2007-04-11 23:30:00,97.78,97.8,97.78,97.785,323100000.0
2007-04-11 23:35:00,97.78,97.795,97.739,97.742,550100009.0
2007-04-11 23:40:00,97.79,97.83,97.78,97.82,357200001.0
2007-04-11 23:45:00,97.825,97.835,97.78,97.78,641600001.0
2007-04-11 23:50:00,97.775,97.785,97.755,97.78,370500000.0
2007-04-11 23:55:00,97.785,97.8,97.78,97.8,204800000.0
2007-04-12 00:00:00,97.8,97.8,97.775,97.775,245000000.0
2007-04-12 00:05:00,97.78,97.78,97.76,97.77,127700000.0
2007-04-12 00:10:00,97.75,97.79,97.726,97.78,382599999.0
2007-04-12 00:15:00,97.78,97.79,97.707,97.77,739700003.0
2007-04-12 00:20:00,97.765,97.795,97.733,97.754,802899995.0
2007-04-12 00:25:00,97.785,97.79,97.736,97.785,527199984.0
2007-04-12 00:30:00,97.79,97.79,97.725,97.77,263200004.0
2007-04-12 00:35:00,97.77,97.775,97.702,97.746,475200000.0
2007-04-12 00:40:00,97.76,97.78,97.76,97.775,249000000.0
2007-04-12 00:45:00,97.78,97.78,97.713,97.733,636899998.0
2007-04-12 00:50:00,97.76,97.77,97.755,97.76,371900000.0
2007-04-12 00:55:00,97.76,97.77,97.738,97.77,511699997.0
2007-04-12 01:00:00,97.76,97.78,97.76,97.78,236799999.0
2007-04-12 01:05:00,97.78,97.79,97.78,97.79,178699998.0
2007-04-12 01:10:00,97.775,97.785,97.729,97.759,1379300001.0
2007-04-12 01:15:00,97.78,97.79,97.74,97.75,145500000.0
2007-04-12 01:20:00,97.75,97.8,97.75,97.775,871699998.0
2007-04-12 01:25:00,97.78,97.79,97.77,97.78,276300000.0
2007-04-12 01:30:00,97.78,97.795,97.775,97.79,271499999.0
2007-04-12 01:35:00,97.79,97.8,97.775,97.8,720700000.0
2007-04-12 01:40:00,97.8,97.8,97.75,97.77,367499998.0
2007-04-12 01:45:00,97.765,97.805,97.755,97.78,623700000.0
2007-04-12 01:50:00,97.78,97.8,97.77,97.785,939699996.0
2007-04-12 01:55:00,97.79,97.8,97.765,97.78,747599996.0
2007-04-12 02:00:00,97.775,97.775,97.605,97.66,2184599994.0
2007-04-12 02:05:00,97.665,97.685,97.605,97.64,1403399994.0
2007-04-12 02:10:00,97.64,97.66,97.625,97.625,646600001.0
2007-04-12 02:15:00,97.63,97.66,97.62,97.625,1705799996.0
2007-04-12 02:20:00,97.625,97.67,97.62,97.66,757699997.0
2007-04-12 02:25:00,97.66,97.66,97.635,97.65,575099998.0
2007-04-12 02:30:00,97.645,97.645,97.615,97.635,613399998.0
2007-04-12 02:35:00,97.635,97.64,97.575,97.575,538699999.0
2007-04-12 02:40:00,97.575,97.59,97.565,97.58,1063699990.0
2007-04-12 02:45:00,97.58,97.58,97.555,97.575,522599995.0
2007-04-12 02:50:00,97.575,97.6,97.56,97.57,817800000.0
2007-04-12 02:55:00,97.57,97.605,97.555,97.57,1187299992.0
2007-04-12 03:00:00,97.575,97.58,97.47,97.53,1873600001.0
2007-04-12 03:05:00,97.53,97.605,97.52,97.595,2046500000.0
2007-04-12 03:10:00,97.595,97.6,97.57,97.585,982000002.0
2007-04-12 03:15:00,97.58,97.635,97.575,97.62,1778299998.0
2007-04-12 03:20:00,97.62,97.62,97.595,97.6,858499998.0
2007-04-12 03:25:00,97.61,97.63,97.6,97.63,205599998.0
2007-04-12 03:30:00,97.63,97.635,97.61,97.62,778599997.0
2007-04-12 03:35:00,97.62,97.655,97.61,97.635,2246399994.0
2007-04-12 03:40:00,97.635,97.815,97.6,97.745,2271500000.0
2007-04-12 03:45:00,97.75,97.825,97.71,97.8,2041699995.0
2007-04-12 03:50:00,97.795,97.8,97.76,97.785,1556000000.0
2007-04-12 03:55:00,97.785,97.845,97.755,97.83,1760700005.0
2007-04-12 04:00:00,97.84,97.89,97.8,97.8,1282599997.0
2007-04-12 04:05:00,97.8,97.81,97.76,97.78,1322499999.0
2007-04-12 04:10:00,97.78,97.795,97.765,97.78,1306399999.0
2007-04-12 04:15:00,97.78,97.82,97.775,97.795,933999997.0
2007-04-12 04:20:00,97.8,97.81,97.77,97.805,1045199995.0
2007-04-12 04:25:00,97.8,97.81,97.77,97.77,806600001.0
2007-04-12 04:30:00,97.77,97.81,97.77,97.79,1173999995.0
2007-04-12 04:35:00,97.78,97.855,97.765,97.83,1524399993.0
2007-04-12 04:40:00,97.83,97.85,97.82,97.835,921099998.0
2007-04-12 04:45:00,97.84,97.85,97.805,97.83,712100000.0
2007-04-12 04:50:00,97.83,97.85,97.825,97.835,1081300000.0
2007-04-12 04:55:00,97.84,97.86,97.805,97.805,1225500001.0
2007-04-12 05:00:00,97.805,97.83,97.795,97.805,1094700005.0
2007-04-12 05:05:00,97.81,97.85,97.8,97.83,644299997.0
2007-04-12 05:10:00,97.825,97.85,97.82,97.83,568300000.0
2007-04-12 05:15:00,97.83,97.85,97.815,97.835,949799995.0
2007-04-12 05:20:00,97.85,97.85,97.83,97.83,622800000.0
2007-04-12 05:25:00,97.83,97.85,97.815,97.815,888799997.0
2007-04-12 05:30:00,97.82,97.835,97.815,97.83,680900000.0
2007-04-12 05:35:00,97.825,97.83,97.783,97.81,419699999.0
2007-04-12 05:40:00,97.81,97.82,97.795,97.82,358500000.0
2007-04-12 05:45:00,97.82,97.84,97.815,97.83,782499992.0
2007-04-12 05:50:00,97.83,97.84,97.825,97.83,567000003.0
2007-04-12 05:55:00,97.835,97.84,97.81,97.81,878899994.0
2007-04-12 06:00:00,97.825,97.83,97.785,97.805,953099999.0
2007-04-12 06:05:00,97.8,97.83,97.785,97.81,868699995.0
2007-04-12 06:10:00,97.81,97.85,97.795,97.83,784500004.0
2007-04-12 06:15:00,97.83,97.845,97.825,97.835,1218300009.0
2007-04-12 06:20:00,97.835,97.85,97.825,97.83,1325600005.0
2007-04-12 06:25:00,97.83,97.86,97.825,97.845,889099995.0
2007-04-12 06:30:00,97.845,97.855,97.83,97.845,450599997.0
2007-04-12 06:35:00,97.85,97.87,97.84,97.86,707400001.0
2007-04-12 06:40:00,97.86,97.88,97.855,97.875,1036000005.0
2007-04-12 06:45:00,97.875,97.91,97.875,97.885,1112499998.0
2007-04-12 06:50:00,97.885,97.885,97.865,97.875,468799988.0
2007-04-12 06:55:00,97.88,97.88,97.86,97.87,375699999.0
2007-04-12 07:00:00,97.87,97.875,97.84,97.85,858600006.0
2007-04-12 07:05:00,97.85,97.87,97.84,97.865,1233499992.0
2007-04-12 07:10:00,97.86,97.875,97.84,97.855,803500003.0
2007-04-12 07:15:00,97.86,97.875,97.845,97.85,803799991.0
2007-04-12 07:20:00,97.85,97.9,97.84,97.89,1553299995.0
2007-04-12 07:25:00,97.9,97.965,97.895,97.92,2265699988.0
2007-04-12 07:30:00,97.925,97.93,97.9,97.91,914000008.0
2007-04-12 07:35:00,97.91,97.92,97.895,97.895,481899988.0
2007-04-12 07:40:00,97.895,97.92,97.885,97.915,919099986.0
2007-04-12 07:45:00,97.915,97.92,97.895,97.91,990199995.0
2007-04-12 07:50:00,97.905,97.94,97.87,97.935,1400399985.0
2007-04-12 07:55:00,97.93,97.96,97.905,97.925,1200799998.0
2007-04-12 08:00:00,97.915,97.925,97.9,97.9,1533399981.0
2007-04-12 08:05:00,97.9,97.905,97.835,97.875,1034699992.0
2007-04-12 08:10:00,97.875,97.89,97.805,97.825,2357800000.0
2007-04-12 08:15:00,97.83,97.835,97.795,97.81,1487899996.0
2007-04-12 08:20:00,97.815,97.86,97.8,97.85,1123999995.0
2007-04-12 08:25:00,97.85,97.91,97.845,97.875,1160499996.0
2007-04-12 08:30:00,97.88,97.89,97.85,97.88,1223099994.0
2007-04-12 08:35:00,97.88,97.88,97.845,97.87,826299995.0
2007-04-12 08:40:00,97.865,97.87,97.825,97.825,942500003.0
2007-04-12 08:45:00,97.83,97.85,97.795,97.83,1328899988.0
2007-04-12 08:50:00,97.83,97.855,97.815,97.845,2195799987.0
2007-04-12 08:55:00,97.85,97.85,97.8,97.82,1622399988.0
2007-04-12 09:00:00,97.82,97.865,97.8,97.865,808999995.0
2007-04-12 09:05:00,97.86,97.89,97.86,97.87,1710799996.0
2007-04-12 09:10:00,97.865,97.865,97.825,97.85,1959599983.0
2007-04-12 09:15:00,97.85,97.88,97.845,97.875,1975099984.0
2007-04-12 09:20:00,97.87,97.87,97.82,97.825,1734299981.0
2007-04-12 09:25:00,97.825,97.865,97.825,97.85,951599989.0
2007-04-12 09:30:00,97.845,97.86,97.83,97.83,663300001.0
2007-04-12 09:35:00,97.825,97.84,97.815,97.825,1946899987.0
2007-04-12 09:40:00,97.825,97.85,97.805,97.835,1919499990.0
2007-04-12 09:45:00,97.845,97.85,97.805,97.81,1475499981.0
2007-04-12 09:50:00,97.81,97.86,97.79,97.845,1375499984.0
2007-04-12 09:55:00,97.845,97.86,97.81,97.855,1651199990.0
2007-04-12 10:00:00,97.86,97.86,97.815,97.83,1669799983.0
2007-04-12 10:05:00,97.83,97.88,97.815,97.88,1306999980.0
2007-04-12 10:10:00,97.88,97.905,97.855,97.86,1344299982.0
2007-04-12 10:15:00,97.865,97.895,97.86,97.875,1333799980.0
2007-04-12 10:20:00,97.875,97.915,97.865,97.87,1265300000.0
2007-04-12 10:25:00,97.87,97.9,97.845,97.86,1282100001.0
2007-04-12 10:30:00,97.86,97.89,97.84,97.88,1722899978.0
2007-04-12 10:35:00,97.87,97.89,97.865,97.89,1002700001.0
2007-04-12 10:40:00,97.885,97.91,97.885,97.89,658500002.0
2007-04-12 10:45:00,97.88,97.89,97.84,97.84,2001999985.0
2007-04-12 10:50:00,97.84,97.86,97.825,97.84,1342099986.0
2007-04-12 10:55:00,97.84,97.85,97.8,97.81,1600199995.0
2007-04-12 11:00:00,97.81,97.83,97.785,97.815,777999998.0
2007-04-12 11:05:00,97.82,97.85,97.815,97.835,1730699982.0
2007-04-12 11:10:00,97.835,97.87,97.82,97.87,1634099981.0
2007-04-12 11:15:00,97.87,97.88,97.84,97.85,376799999.0
2007-04-12 11:20:00,97.85,97.865,97.835,97.84,1539999990.0
2007-04-12 11:25:00,97.83,97.84,97.81,97.81,632600000.0
2007-04-12 11:30:00,97.81,97.83,97.8,97.825,601499990.0
2007-04-12 11:35:00,97.83,97.85,97.825,97.845,903199986.0
2007-04-12 11:40:00,97.85,97.85,97.78,97.81,1032799985.0
2007-04-12 11:45:00,97.81,97.82,97.8,97.81,675899997.0
2007-04-12 11:50:00,97.81,97.83,97.785,97.8,701399995.0
2007-04-12 11:55:00,97.8,97.84,97.8,97.835,931900000.0
2007-04-12 12:00:00,97.83,97.835,97.815,97.82,274399999.0
2007-04-12 12:05:00,97.82,97.82,97.795,97.795,252999999.0
2007-04-12 12:10:00,97.8,97.84,97.8,97.83,180500001.0
2007-04-12 12:15:00,97.82,97.85,97.81,97.83,131999997.0
2007-04-12 12:20:00,97.83,97.85,97.83,97.84,168100001.0
2007-04-12 12:25:00,97.84,97.85,97.825,97.83,379299996.0
2007-04-12 12:30:00,97.83,97.84,97.815,97.83,227000000.0
2007-04-12 12:35:00,97.83,97.84,97.825,97.83,462299998.0
2007-04-12 12:40:00,97.83,97.84,97.825,97.84,339499990.0
2007-04-12 12:45:00,97.84,97.85,97.825,97.84,283900002.0
2007-04-12 12:50:00,97.84,97.89,97.835,97.89,259100000.0
2007-04-12 12:55:00,97.88,97.9,97.88,97.885,369300001.0
2007-04-12 13:00:00,97.885,97.9,97.87,97.89,275200003.0
2007-04-12 13:05:00,97.9,97.9,97.89,97.9,400600005.0
2007-04-12 13:10:00,97.9,97.915,97.88,97.91,286800005.0
2007-04-12 13:15:00,97.91,97.91,97.89,97.9,424500006.0
2007-04-12 13:20:00,97.9,97.91,97.864,97.91,241600001.0
2007-04-12 13:25:00,97.91,97.92,97.9,97.92,656200003.0
2007-04-12 13:30:00,97.905,97.935,97.905,97.93,1239899993.0
2007-04-12 13:35:00,97.93,97.965,97.92,97.945,2120599984.0
2007-04-12 13:40:00,97.95,97.98,97.905,97.925,1548400005.0
2007-04-12 13:45:00,97.93,97.94,97.875,97.93,1263899995.0
2007-04-12 13:50:00,97.9,97.94,97.895,97.91,1309799991.0
2007-04-12 13:55:00,97.91,97.91,97.845,97.875,1378600002.0
2007-04-12 14:00:00,97.88,97.91,97.87,97.9,616600005.0
2007-04-12 14:05:00,97.9,97.9,97.86,97.875,693999997.0
2007-04-12 14:10:00,97.87,97.9,97.87,97.89,171499998.0
2007-04-12 14:15:00,97.89,97.91,97.885,97.885,758000007.0
2007-04-12 14:20:00,97.89,97.925,97.89,97.915,1764600006.0
2007-04-12 14:25:00,97.915,97.92,97.855,97.875,940699999.0
2007-04-12 14:30:00,97.89,97.905,97.835,97.86,2508199985.0
2007-04-12 14:35:00,97.86,97.9,97.83,97.835,4282899946.0
2007-04-12 14:40:00,97.84,97.88,97.84,97.87,3281699939.0
2007-04-12 14:45:00,97.87,97.885,97.82,97.82,3819599975.0
2007-04-12 14:50:00,97.805,97.84,97.79,97.84,3996599966.0
2007-04-12 14:55:00,97.84,97.87,97.795,97.81,3016599960.0
2007-04-12 15:00:00,97.81,97.815,97.7,97.71,4671899991.0
2007-04-12 15:05:00,97.71,97.755,97.69,97.74,2498300011.0
2007-04-12 15:10:00,97.74,97.75,97.715,97.735,1040200000.0
2007-04-12 15:15:00,97.74,97.745,97.72,97.74,1464399985.0
2007-04-12 15:20:00,97.74,97.78,97.74,97.77,1134999999.0
2007-04-12 15:25:00,97.76,97.795,97.76,97.79,973500006.0
2007-04-12 15:30:00,97.79,97.85,97.78,97.84,2209499999.0
2007-04-12 15:35:00,97.84,97.89,97.83,97.85,1749300000.0
2007-04-12 15:40:00,97.85,97.86,97.82,97.83,1305799999.0
2007-04-12 15:45:00,97.84,97.94,97.82,97.93,3124199996.0
2007-04-12 15:50:00,97.925,97.95,97.81,97.85,3788199994.0
2007-04-12 15:55:00,97.85,97.85,97.795,97.82,2352599998.0
2007-04-12 16:00:00,97.82,97.86,97.77,97.805,2946600000.0
2007-04-12 16:05:00,97.81,97.83,97.77,97.81,2114499999.0
2007-04-12 16:10:00,97.81,97.84,97.78,97.83,1698099999.0
2007-04-12 16:15:00,97.83,97.88,97.8,97.86,2544400000.0
2007-04-12 16:20:00,97.86,97.93,97.84,97.88,3303599999.0
2007-04-12 16:25:00,97.88,97.91,97.84,97.91,2718599998.0
2007-04-12 16:30:00,97.91,97.955,97.86,97.93,2507999999.0
2007-04-12 16:35:00,97.92,97.995,97.905,97.97,1954899998.0
2007-04-12 16:40:00,97.98,97.985,97.91,97.925,2966699996.0
2007-04-12 16:45:00,97.92,97.95,97.89,97.92,2066299998.0
2007-04-12 16:50:00,97.92,97.95,97.9,97.91,2200799996.0
2007-04-12 16:55:00,97.91,97.93,97.89,97.91,1033000000.0
2007-04-12 17:00:00,97.9,97.92,97.88,97.9,1835700000.0
2007-04-12 17:05:00,97.9,97.93,97.88,97.9,1640899999.0
2007-04-12 17:10:00,97.9,97.915,97.88,97.9,1826700000.0
2007-04-12 17:15:00,97.9,97.93,97.88,97.92,1897199999.0
2007-04-12 17:20:00,97.92,97.93,97.86,97.875,1804899999.0
2007-04-12 17:25:00,97.88,97.885,97.86,97.88,1428699999.0
2007-04-12 17:30:00,97.89,97.895,97.84,97.855,952100000.0
2007-04-12 17:35:00,97.86,97.89,97.84,97.875,1433899997.0
2007-04-12 17:40:00,97.87,97.89,97.85,97.875,1626200000.0
2007-04-12 17:45:00,97.88,97.89,97.84,97.86,2013000000.0
2007-04-12 17:50:00,97.86,97.88,97.85,97.87,934799998.0
2007-04-12 17:55:00,97.87,97.88,97.84,97.86,1074899999.0
2007-04-12 18:00:00,97.865,97.9,97.83,97.89,1998899999.0
2007-04-12 18:05:00,97.89,97.89,97.87,97.89,565699998.0
2007-04-12 18:10:00,97.885,97.9,97.865,97.87,1270700000.0
2007-04-12 18:15:00,97.87,97.87,97.78,97.8,2129400000.0
2007-04-12 18:20:00,97.81,97.82,97.78,97.805,2054599999.0
2007-04-12 18:25:00,97.805,97.805,97.74,97.77,1955499999.0
2007-04-12 18:30:00,97.77,97.775,97.73,97.765,1987400000.0
2007-04-12 18:35:00,97.74,97.76,97.71,97.715,1501099999.0
2007-04-12 18:40:00,97.72,97.745,97.7,97.735,909300000.0
2007-04-12 18:45:00,97.74,97.76,97.73,97.74,1041200000.0
2007-04-12 18:50:00,97.745,97.75,97.7,97.71,1048499999.0
2007-04-12 18:55:00,97.71,97.74,97.675,97.69,2448800000.0
2007-04-12 19:00:00,97.69,97.73,97.69,97.725,1080999999.0
2007-04-12 19:05:00,97.725,97.75,97.725,97.74,662400000.0
2007-04-12 19:10:00,97.735,97.76,97.73,97.75,1028499999.0
2007-04-12 19:15:00,97.75,97.765,97.74,97.745,738799999.0
2007-04-12 19:20:00,97.75,97.81,97.74,97.79,959400000.0
2007-04-12 19:25:00,97.785,97.8,97.78,97.79,824300000.0
2007-04-12 19:30:00,97.79,97.82,97.76,97.8,1446900000.0
2007-04-12 19:35:00,97.8,97.805,97.78,97.785,700900000.0
2007-04-12 19:40:00,97.785,97.8,97.75,97.77,1374000000.0
2007-04-12 19:45:00,97.77,97.795,97.76,97.775,599800000.0
2007-04-12 19:50:00,97.775,97.79,97.76,97.785,752600000.0
2007-04-12 19:55:00,97.785,97.785,97.73,97.78,961499999.0
2007-04-12 20:00:00,97.78,97.81,97.77,97.79,887500000.0
2007-04-12 20:05:00,97.79,97.8,97.78,97.79,548900000.0
2007-04-12 20:10:00,97.79,97.8,97.74,97.78,824300000.0
2007-04-12 20:15:00,97.78,97.83,97.78,97.81,1146900000.0
2007-04-12 20:20:00,97.81,97.86,97.81,97.855,1106200000.0
2007-04-12 20:25:00,97.855,97.88,97.83,97.87,956300000.0
2007-04-12 20:30:00,97.86,97.88,97.84,97.86,1029599999.0
2007-04-12 20:35:00,97.86,97.865,97.83,97.84,723000000.0
2007-04-12 20:40:00,97.845,97.85,97.82,97.84,988399999.0
2007-04-12 20:45:00,97.84,97.86,97.83,97.84,580700000.0
2007-04-12 20:50:00,97.85,97.85,97.83,97.83,506900000.0
2007-04-12 20:55:00,97.84,97.845,97.81,97.83,1044599999.0
2007-04-12 21:00:00,97.825,97.845,97.8,97.81,926400000.0
2007-04-12 21:05:00,97.815,97.825,97.8,97.82,577300000.0
2007-04-12 21:10:00,97.82,97.82,97.8,97.805,788800000.0
2007-04-12 21:15:00,97.805,97.82,97.78,97.795,630200000.0
2007-04-12 21:20:00,97.81,97.84,97.79,97.83,1176099999.0
2007-04-12 21:25:00,97.83,97.83,97.8,97.825,613500000.0
2007-04-12 21:30:00,97.82,97.85,97.8,97.83,1264700000.0
2007-04-12 21:35:00,97.85,97.865,97.83,97.865,772900000.0
2007-04-12 21:40:00,97.865,97.87,97.84,97.86,742400000.0
2007-04-12 21:45:00,97.855,97.865,97.83,97.84,818100000.0
2007-04-12 21:50:00,97.84,97.865,97.82,97.85,599500000.0
2007-04-12 21:55:00,97.85,97.885,97.82,97.885,754800000.0
2007-04-12 22:00:00,97.89,97.905,97.85,97.88,789500000.0
2007-04-12 22:05:00,97.875,97.895,97.86,97.88,746100000.0
2007-04-12 22:10:00,97.885,97.895,97.85,97.875,442100000.0
2007-04-12 22:15:00,97.88,97.905,97.85,97.87,965000000.0
2007-04-12 22:20:00,97.89,97.91,97.86,97.87,674800000.0
2007-04-12 22:25:00,97.88,97.89,97.87,97.89,358100000.0
2007-04-12 22:30:00,97.895,97.9,97.87,97.885,502300000.0
2007-04-12 22:35:00,97.88,97.905,97.84,97.905,629500000.0
2007-04-12 22:40:00,97.88,97.915,97.88,97.91,764000000.0
2007-04-12 22:45:00,97.91,97.91,97.87,97.89,322600000.0
2007-04-12 22:50:00,97.88,97.91,97.84,97.885,386200000.0
2007-04-12 22:55:00,97.89,97.89,97.85,97.86,402000000.0
2007-04-12 23:00:00,97.863,97.892,97.829,97.876,1176799998.0
2007-04-12 23:05:00,97.88,97.89,97.88,97.88,38400000.0
2007-04-12 23:10:00,97.89,97.9,97.87,97.89,67200000.0
2007-04-12 23:15:00,97.88,97.905,97.86,97.905,156800000.0
2007-04-12 23:20:00,97.88,97.89,97.855,97.89,303599997.0
2007-04-12 23:25:00,97.89,97.9,97.87,97.88,60000000.0
2007-04-12 23:30:00,97.87,97.904,97.868,97.872,588800004.0
2007-04-12 23:35:00,97.88,97.92,97.85,97.874,156400001.0
2007-04-12 23:40:00,97.87,97.89,97.85,97.88,33600000.0
2007-04-12 23:45:00,97.925,97.925,97.84,97.863,424900001.0
2007-04-12 23:50:00,97.863,97.925,97.81,97.83,820800004.0
2007-04-12 23:55:00,97.83,97.86,97.81,97.82,100200000.0
2007-04-13 00:00:00,97.83,97.93,97.83,97.925,519299999.0
2007-04-13 00:05:00,97.92,97.92,97.84,97.875,512200000.0
2007-04-13 00:10:00,97.85,97.919,97.82,97.86,872200004.0
2007-04-13 00:15:00,97.83,97.87,97.807,97.851,609800003.0
2007-04-13 00:20:00,97.87,97.88,97.86,97.88,147200000.0
2007-04-13 00:25:00,97.89,97.89,97.84,97.88,344800000.0
2007-04-13 00:30:00,97.87,97.885,97.834,97.87,276799998.0
2007-04-13 00:35:00,97.842,97.92,97.838,97.91,533599998.0
2007-04-13 00:40:00,97.91,97.95,97.82,97.84,584100000.0
2007-04-13 00:45:00,97.85,97.86,97.78,97.84,930000000.0
2007-04-13 00:50:00,97.84,97.87,97.78,97.83,852400000.0
2007-04-13 00:55:00,97.83,97.84,97.78,97.82,483600000.0
2007-04-13 01:00:00,97.83,97.86,97.79,97.83,721600000.0
2007-04-13 01:05:00,97.83,97.85,97.82,97.82,239200000.0
2007-04-13 01:10:00,97.82,97.85,97.8,97.84,125300000.0
2007-04-13 01:15:00,97.85,97.85,97.81,97.84,424400000.0
2007-04-13 01:20:00,97.83,97.86,97.83,97.84,607700000.0
2007-04-13 01:25:00,97.79,97.835,97.78,97.78,383300000.0
2007-04-13 01:30:00,97.8,97.83,97.8,97.81,574900000.0
2007-04-13 01:35:00,97.815,97.815,97.77,97.795,342500000.0
2007-04-13 01:40:00,97.79,97.805,97.76,97.79,346600000.0
2007-04-13 01:45:00,97.76,97.795,97.75,97.765,674300000.0
2007-04-13 01:50:00,97.765,97.8,97.74,97.76,566400000.0
2007-04-13 01:55:00,97.77,97.79,97.74,97.79,888699998.0
2007-04-13 02:00:00,97.79,97.805,97.73,97.73,1042200000.0
2007-04-13 02:05:00,97.73,97.79,97.73,97.77,444400000.0
2007-04-13 02:10:00,97.77,97.81,97.72,97.81,317400000.0
2007-04-13 02:15:00,97.8,97.81,97.78,97.81,686400000.0
2007-04-13 02:20:00,97.81,97.815,97.75,97.78,1230200000.0
2007-04-13 02:25:00,97.78,97.8,97.75,97.77,827800000.0
2007-04-13 02:30:00,97.77,97.79,97.75,97.78,1313100000.0
2007-04-13 02:35:00,97.78,97.81,97.74,97.8,1314700000.0
2007-04-13 02:40:00,97.8,97.89,97.78,97.83,1395500000.0
2007-04-13 02:45:00,97.85,97.89,97.83,97.84,1743700000.0
2007-04-13 02:50:00,97.84,97.84,97.79,97.81,2682200000.0
2007-04-13 02:55:00,97.81,97.835,97.77,97.815,1727300000.0
2007-04-13 03:00:00,97.81,97.85,97.79,97.82,2430599999.0
2007-04-13 03:05:00,97.83,97.87,97.81,97.86,1667900000.0
2007-04-13 03:10:00,97.84,97.875,97.83,97.86,1606100000.0
2007-04-13 03:15:00,97.875,97.91,97.85,97.9,1462499998.0
2007-04-13 03:20:00,97.89,97.94,97.86,97.88,1973699998.0
2007-04-13 03:25:00,97.88,97.915,97.86,97.895,953500000.0
2007-04-13 03:30:00,97.9,97.935,97.88,97.895,1290600000.0
2007-04-13 03:35:00,97.9,97.905,97.84,97.86,1393100000.0
2007-04-13 03:40:00,97.86,97.895,97.85,97.855,862500000.0
2007-04-13 03:45:00,97.86,97.905,97.855,97.87,1500500000.0
2007-04-13 03:50:00,97.88,97.88,97.84,97.865,955900000.0
2007-04-13 03:55:00,97.87,97.885,97.85,97.86,445300000.0
2007-04-13 04:00:00,97.86,97.885,97.85,97.87,954500000.0
2007-04-13 04:05:00,97.86,97.885,97.86,97.88,1340500000.0
2007-04-13 04:10:00,97.87,97.88,97.84,97.87,1060800000.0
2007-04-13 04:15:00,97.87,97.875,97.85,97.865,749900000.0
2007-04-13 04:20:00,97.86,97.875,97.85,97.86,608400000.0
2007-04-13 04:25:00,97.86,97.87,97.84,97.86,876500000.0
2007-04-13 04:30:00,97.86,97.885,97.85,97.875,764500000.0
2007-04-13 04:35:00,97.875,97.885,97.84,97.86,1193200000.0
2007-04-13 04:40:00,97.85,97.88,97.83,97.83,1597100000.0
2007-04-13 04:45:00,97.83,97.85,97.78,97.81,2307900000.0
2007-04-13 04:50:00,97.8,97.84,97.77,97.8,2238199999.0
2007-04-13 04:55:00,97.8,97.835,97.78,97.79,1697399999.0
2007-04-13 05:00:00,97.795,97.825,97.76,97.805,1942199999.0
2007-04-13 05:05:00,97.8,97.85,97.8,97.84,890300000.0
2007-04-13 05:10:00,97.845,97.85,97.81,97.84,845300000.0
2007-04-13 05:15:00,97.84,97.86,97.81,97.835,860200000.0
2007-04-13 05:20:00,97.83,97.88,97.82,97.875,1237700000.0
2007-04-13 05:25:00,97.86,97.88,97.84,97.85,550600000.0
2007-04-13 05:30:00,97.85,97.89,97.85,97.87,1151800000.0
2007-04-13 05:35:00,97.865,97.87,97.81,97.835,936000000.0
2007-04-13 05:40:00,97.84,97.86,97.82,97.84,1009400000.0
2007-04-13 05:45:00,97.84,97.845,97.8,97.845,592399999.0
2007-04-13 05:50:00,97.84,97.86,97.82,97.835,1421999999.0
2007-04-13 05:55:00,97.83,97.85,97.815,97.82,926700000.0
2007-04-13 06:00:00,97.815,97.84,97.8,97.815,984799999.0
2007-04-13 06:05:00,97.815,97.835,97.8,97.82,629200000.0
2007-04-13 06:10:00,97.825,97.825,97.78,97.81,1485700000.0
2007-04-13 06:15:00,97.815,97.82,97.78,97.81,841900000.0
2007-04-13 06:20:00,97.815,97.815,97.79,97.815,768100000.0
2007-04-13 06:25:00,97.815,97.82,97.79,97.8,836000000.0
2007-04-13 06:30:00,97.8,97.825,97.79,97.81,846000000.0
2007-04-13 06:35:00,97.8,97.81,97.78,97.79,760399999.0
2007-04-13 06:40:00,97.79,97.81,97.76,97.81,1286699999.0
2007-04-13 06:45:00,97.81,97.81,97.76,97.765,1494800000.0
2007-04-13 06:50:00,97.77,97.77,97.73,97.76,1871699998.0
2007-04-13 06:55:00,97.76,97.79,97.75,97.78,985500000.0
2007-04-13 07:00:00,97.775,97.81,97.76,97.805,1367900000.0
2007-04-13 07:05:00,97.81,97.81,97.77,97.77,672500000.0
2007-04-13 07:10:00,97.79,97.79,97.74,97.765,1075100000.0
2007-04-13 07:15:00,97.76,97.77,97.73,97.74,1102200000.0
2007-04-13 07:20:00,97.74,97.77,97.72,97.77,1370800000.0
2007-04-13 07:25:00,97.77,97.785,97.74,97.77,789000000.0
2007-04-13 07:30:00,97.76,97.77,97.7,97.735,1654800000.0
2007-04-13 07:35:00,97.73,97.78,97.7,97.76,1933800000.0
2007-04-13 07:40:00,97.775,97.79,97.7,97.745,2201699999.0
2007-04-13 07:45:00,97.745,97.77,97.72,97.75,2089599998.0
2007-04-13 07:50:00,97.75,97.77,97.73,97.745,1314199999.0
2007-04-13 07:55:00,97.745,97.8,97.72,97.79,2419999999.0
2007-04-13 08:00:00,97.79,97.805,97.77,97.79,1902500000.0
2007-04-13 08:05:00,97.77,97.85,97.77,97.85,1063100000.0
2007-04-13 08:10:00,97.84,97.855,97.79,97.8,1774200000.0
2007-04-13 08:15:00,97.81,97.83,97.77,97.8,2158400000.0
2007-04-13 08:20:00,97.805,97.855,97.78,97.815,2469499998.0
2007-04-13 08:25:00,97.815,97.83,97.76,97.81,2224999999.0
2007-04-13 08:30:00,97.815,97.84,97.78,97.815,2595800000.0
2007-04-13 08:35:00,97.79,97.89,97.79,97.81,3578099999.0
2007-04-13 08:40:00,97.81,97.91,97.79,97.895,2506299999.0
2007-04-13 08:45:00,97.88,97.9,97.85,97.86,2448499998.0
2007-04-13 08:50:00,97.86,97.87,97.82,97.845,2179599999.0
2007-04-13 08:55:00,97.85,97.85,97.8,97.85,2709099998.0
2007-04-13 09:00:00,97.84,97.88,97.82,97.86,1847700000.0
2007-04-13 09:05:00,97.86,97.93,97.86,97.91,2111900000.0
2007-04-13 09:10:00,97.91,97.97,97.91,97.94,2022200000.0
2007-04-13 09:15:00,97.95,97.96,97.91,97.94,2311799995.0
2007-04-13 09:20:00,97.94,97.97,97.89,97.945,2763299997.0
2007-04-13 09:25:00,97.94,97.95,97.9,97.94,2268100000.0
2007-04-13 09:30:00,97.94,97.95,97.91,97.945,2187599999.0
2007-04-13 09:35:00,97.93,97.945,97.87,97.92,2764499999.0
2007-04-13 09:40:00,97.925,97.94,97.88,97.925,2778099997.0
2007-04-13 09:45:00,97.92,97.93,97.88,97.9,2867600000.0
2007-04-13 09:50:00,97.9,97.92,97.87,97.875,1621500000.0
2007-04-13 09:55:00,97.88,97.93,97.85,97.92,1089800000.0
2007-04-13 10:00:00,97.92,97.95,97.91,97.94,2000100000.0
2007-04-13 10:05:00,97.95,97.99,97.94,97.95,1726899999.0
2007-04-13 10:10:00,97.95,97.98,97.94,97.94,1296199999.0
2007-04-13 10:15:00,97.95,97.96,97.87,97.88,2848899999.0
2007-04-13 10:20:00,97.87,97.89,97.81,97.83,2155099997.0
2007-04-13 10:25:00,97.83,97.86,97.81,97.83,1674099999.0
2007-04-13 10:30:00,97.83,97.87,97.8,97.86,2353599998.0
2007-04-13 10:35:00,97.86,97.91,97.85,97.895,2246099996.0
2007-04-13 10:40:00,97.89,97.9,97.71,97.73,3330799998.0
2007-04-13 10:45:00,97.735,97.77,97.69,97.77,2780500000.0
2007-04-13 10:50:00,97.77,97.78,97.71,97.76,2242499997.0
2007-04-13 10:55:00,97.78,97.81,97.745,97.785,1583100000.0
2007-04-13 11:00:00,97.78,97.855,97.78,97.85,1785199998.0
2007-04-13 11:05:00,97.86,97.86,97.81,97.83,1163699999.0
2007-04-13 11:10:00,97.83,97.91,97.83,97.895,1544299998.0
2007-04-13 11:15:00,97.895,97.9,97.85,97.865,1495499999.0
2007-04-13 11:20:00,97.865,97.88,97.84,97.87,1219899999.0
2007-04-13 11:25:00,97.87,97.885,97.85,97.85,911800000.0
2007-04-13 11:30:00,97.86,97.87,97.84,97.86,868799999.0
2007-04-13 11:35:00,97.86,97.86,97.79,97.79,1220299998.0
2007-04-13 11:40:00,97.8,97.855,97.785,97.83,1710000000.0
2007-04-13 11:45:00,97.825,97.83,97.76,97.78,2174799999.0
2007-04-13 11:50:00,97.785,97.79,97.74,97.755,1666900000.0
2007-04-13 11:55:00,97.75,97.78,97.73,97.755,2870700000.0
2007-04-13 12:00:00,97.755,97.83,97.74,97.83,2202799998.0
2007-04-13 12:05:00,97.83,97.845,97.8,97.805,1616000000.0
2007-04-13 12:10:00,97.805,97.81,97.77,97.8,2038999999.0
2007-04-13 12:15:00,97.8,97.85,97.79,97.84,2652399999.0
2007-04-13 12:20:00,97.84,97.865,97.81,97.86,2130199997.0
2007-04-13 12:25:00,97.86,97.92,97.85,97.91,1739700000.0
2007-04-13 12:30:00,97.91,97.92,97.87,97.92,2212499999.0
2007-04-13 12:35:00,97.92,97.93,97.85,97.87,1285699997.0
2007-04-13 12:40:00,97.86,97.865,97.825,97.835,1152400000.0
2007-04-13 12:45:00,97.83,97.91,97.82,97.9,2600999995.0
2007-04-13 12:50:00,97.9,97.92,97.88,97.92,1134300001.0
2007-04-13 12:55:00,97.92,97.92,97.87,97.875,1520000000.0
2007-04-13 13:00:00,97.86,97.91,97.86,97.9,1616100000.0
2007-04-13 13:05:00,97.915,97.925,97.89,97.92,1731399999.0
2007-04-13 13:10:00,97.92,97.94,97.91,97.92,1480299998.0
2007-04-13 13:15:00,97.92,97.94,97.92,97.935,1242899999.0
2007-04-13 13:20:00,97.935,98.02,97.93,97.99,2029400000.0
2007-04-13 13:25:00,97.99,97.99,97.935,97.935,1385300000.0
2007-04-13 13:30:00,97.93,97.97,97.91,97.94,1222899998.0
2007-04-13 13:35:00,97.96,97.975,97.94,97.975,1005700000.0
2007-04-13 13:40:00,97.98,98.065,97.97,98.06,1999400000.0
2007-04-13 13:45:00,98.06,98.07,98.03,98.06,1297099999.0
2007-04-13 13:50:00,98.06,98.07,98.02,98.025,1728600000.0
2007-04-13 13:55:00,98.02,98.03,97.965,97.97,1073800000.0
2007-04-13 14:00:00,97.975,98.0,97.95,97.96,1675499999.0
2007-04-13 14:05:00,97.975,98.08,97.95,98.065,3171600000.0
2007-04-13 14:10:00,98.065,98.18,98.065,98.11,2701500000.0
2007-04-13 14:15:00,98.1,98.13,98.03,98.06,2036500000.0
2007-04-13 14:20:00,98.06,98.07,98.03,98.06,1735199999.0
2007-04-13 14:25:00,98.065,98.12,98.06,98.06,1115500000.0
2007-04-13 14:30:00,98.0,98.1,98.0,98.06,3806199991.0
2007-04-13 14:35:00,98.055,98.08,98.03,98.06,2233000000.0
2007-04-13 14:40:00,98.05,98.08,98.03,98.04,2988199999.0
2007-04-13 14:45:00,98.04,98.07,98.02,98.03,1854899999.0
2007-04-13 14:50:00,98.035,98.075,98.02,98.05,1891199998.0
2007-04-13 14:55:00,98.05,98.07,98.01,98.04,2136899997.0
2007-04-13 15:00:00,98.035,98.05,97.99,98.025,2545399996.0
2007-04-13 15:05:00,98.03,98.05,98.02,98.02,951500000.0
2007-04-13 15:10:00,98.02,98.075,98.0,98.06,2056099997.0
2007-04-13 15:15:00,98.055,98.1,98.05,98.06,1977600000.0
2007-04-13 15:20:00,98.07,98.07,98.02,98.06,1876700000.0
2007-04-13 15:25:00,98.06,98.08,98.03,98.065,1444900000.0
2007-04-13 15:30:00,98.06,98.1,98.06,98.07,731700000.0
2007-04-13 15:35:00,98.08,98.11,98.04,98.11,1491100000.0
2007-04-13 15:40:00,98.11,98.12,98.085,98.1,1254300000.0
2007-04-13 15:45:00,98.105,98.125,98.09,98.11,1660000000.0
2007-04-13 15:50:00,98.11,98.13,98.08,98.11,1390699996.0
2007-04-13 15:55:00,98.105,98.135,98.08,98.08,1118500000.0
2007-04-13 16:00:00,98.09,98.27,98.03,98.2,2617200000.0
2007-04-13 16:05:00,98.2,98.2,98.1,98.14,2898700000.0
2007-04-13 16:10:00,98.13,98.18,98.11,98.17,2000400000.0
2007-04-13 16:15:00,98.17,98.18,98.12,98.15,1382700000.0
2007-04-13 16:20:00,98.14,98.19,98.12,98.13,1979600000.0
2007-04-13 16:25:00,98.13,98.14,98.09,98.14,2311800000.0
2007-04-13 16:30:00,98.13,98.23,98.1,98.23,1967800000.0
2007-04-13 16:35:00,98.23,98.315,98.14,98.3,3458900000.0
2007-04-13 16:40:00,98.3,98.39,98.2,98.26,3973399999.0
2007-04-13 16:45:00,98.26,98.3,98.18,98.24,4334899998.0
2007-04-13 16:50:00,98.23,98.245,98.14,98.19,3059599998.0
2007-04-13 16:55:00,98.19,98.205,98.06,98.09,4252399994.0
2007-04-13 17:00:00,98.1,98.15,98.09,98.145,3299799994.0
2007-04-13 17:05:00,98.15,98.26,98.13,98.24,3006899998.0
2007-04-13 17:10:00,98.24,98.245,98.09,98.14,3368499990.0
2007-04-13 17:15:00,98.13,98.16,98.01,98.05,2777499999.0
2007-04-13 17:20:00,98.05,98.145,98.04,98.09,3257499995.0
2007-04-13 17:25:00,98.1,98.135,98.07,98.13,2425499999.0
2007-04-13 17:30:00,98.13,98.135,97.95,98.06,3872999996.0
2007-04-13 17:35:00,98.06,98.1,98.05,98.07,2191800000.0
2007-04-13 17:40:00,98.05,98.07,97.99,98.055,2663799996.0
2007-04-13 17:45:00,98.05,98.08,98.01,98.05,1867800000.0
2007-04-13 17:50:00,98.05,98.09,98.03,98.085,1324500000.0
2007-04-13 17:55:00,98.08,98.12,98.06,98.11,2347199996.0
2007-04-13 18:00:00,98.11,98.185,98.11,98.15,2634399999.0
2007-04-13 18:05:00,98.155,98.165,98.1,98.13,1200300000.0
2007-04-13 18:10:00,98.13,98.15,98.11,98.135,1837700000.0
2007-04-13 18:15:00,98.135,98.145,98.11,98.135,1595600000.0
2007-04-13 18:20:00,98.12,98.13,98.07,98.11,1131500000.0
2007-04-13 18:25:00,98.11,98.125,98.09,98.11,824200000.0
2007-04-13 18:30:00,98.105,98.13,98.03,98.08,1393200000.0
2007-04-13 18:35:00,98.08,98.095,98.04,98.06,905599999.0
2007-04-13 18:40:00,98.05,98.09,98.05,98.06,534700000.0
2007-04-13 18:45:00,98.065,98.065,98.02,98.05,1357000000.0
2007-04-13 18:50:00,98.04,98.09,98.04,98.08,643200000.0
2007-04-13 18:55:00,98.085,98.105,98.07,98.095,733300000.0
2007-04-13 19:00:00,98.08,98.09,97.99,98.02,1183700000.0
2007-04-13 19:05:00,98.0,98.03,98.0,98.015,725500000.0
2007-04-13 19:10:00,98.02,98.035,98.01,98.025,465400000.0
2007-04-13 19:15:00,98.03,98.045,98.0,98.03,730600000.0
2007-04-13 19:20:00,98.03,98.065,98.003,98.065,655199993.0
2007-04-13 19:25:00,98.06,98.065,98.03,98.03,873100000.0
2007-04-13 19:30:00,98.05,98.09,98.04,98.06,1064200000.0
2007-04-13 19:35:00,98.08,98.095,98.06,98.07,418400000.0
2007-04-13 19:40:00,98.085,98.15,98.07,98.13,1377800000.0
2007-04-13 19:45:00,98.1,98.2,98.09,98.195,1214100000.0
2007-04-13 19:50:00,98.19,98.21,98.16,98.2,828700000.0
2007-04-13 19:55:00,98.195,98.21,98.16,98.195,1044300000.0
2007-04-13 20:00:00,98.19,98.19,98.11,98.17,954400000.0
2007-04-13 20:05:00,98.17,98.195,98.16,98.18,744700000.0
2007-04-13 20:10:00,98.19,98.2,98.12,98.15,1202000000.0
2007-04-13 20:15:00,98.14,98.17,98.1,98.12,1226000000.0
2007-04-13 20:20:00,98.12,98.14,98.07,98.13,877300000.0
2007-04-13 20:25:00,98.13,98.13,98.08,98.115,717600000.0
2007-04-13 20:30:00,98.115,98.13,97.86,98.11,316400000.0
2007-04-13 20:35:00,98.115,98.17,98.11,98.17,779300000.0
2007-04-13 20:40:00,98.17,98.17,98.13,98.165,804900000.0
2007-04-13 20:45:00,98.16,98.19,98.13,98.16,1131700000.0
2007-04-13 20:50:00,98.17,98.19,98.12,98.16,813100000.0
2007-04-13 20:55:00,98.175,98.19,98.11,98.15,1357100000.0
2007-04-13 21:00:00,98.15,98.15,98.06,98.105,710500000.0
2007-04-13 21:05:00,98.1,98.15,98.1,98.135,647700000.0
2007-04-13 21:10:00,98.13,98.165,98.1,98.14,676400000.0
2007-04-13 21:15:00,98.15,98.165,98.11,98.13,452600000.0
2007-04-13 21:20:00,98.13,98.14,98.1,98.12,607300000.0
2007-04-13 21:25:00,98.12,98.13,98.08,98.115,822300000.0
2007-04-13 21:30:00,98.11,98.125,98.05,98.125,749100000.0
2007-04-13 21:35:00,98.13,98.135,98.09,98.125,628199999.0
2007-04-13 21:40:00,98.13,98.14,98.1,98.1,465600000.0
2007-04-13 21:45:00,98.1,98.13,98.08,98.12,686400000.0
2007-04-13 21:50:00,98.125,98.15,98.1,98.15,438399991.0
2007-04-13 21:55:00,98.15,98.15,98.09,98.125,230100000.0
2007-04-13 22:00:00,98.12,98.135,98.09,98.12,264800000.0
2007-04-13 22:05:00,98.12,98.125,98.07,98.12,255200000.0
2007-04-13 22:10:00,98.12,98.13,98.09,98.12,125100000.0
2007-04-13 22:15:00,98.12,98.145,98.1,98.14,580300000.0
2007-04-13 22:20:00,98.14,98.145,98.07,98.105,691700000.0
2007-04-13 22:25:00,98.11,98.11,98.04,98.05,522400000.0
2007-04-13 22:30:00,98.05,98.09,98.03,98.07,748200000.0
2007-04-13 22:35:00,98.08,98.095,98.05,98.05,521100000.0
2007-04-13 22:40:00,98.05,98.13,98.04,98.13,396900000.0
2007-04-13 22:45:00,98.13,98.14,98.09,98.12,641900000.0
2007-04-13 22:50:00,98.12,98.135,98.06,98.1,634200000.0
2007-04-13 22:55:00,98.08,98.12,98.05,98.09,471800000.0
2007-04-15 23:00:00,98.389,98.395,98.322,98.385,317699999.0
2007-04-15 23:05:00,98.395,98.435,98.385,98.415,252500000.0
2007-04-15 23:10:00,98.425,98.435,98.405,98.405,266600000.0
2007-04-15 23:15:00,98.405,98.415,98.385,98.405,419100000.0
2007-04-15 23:20:00,98.381,98.445,98.381,98.385,986800000.0
2007-04-15 23:25:00,98.405,98.445,98.395,98.425,729900000.0
2007-04-15 23:30:00,98.425,98.46,98.425,98.45,120700000.0
2007-04-15 23:35:00,98.44,98.45,98.4,98.41,36800000.0
2007-04-15 23:40:00,98.4,98.4,98.365,98.395,100500000.0
2007-04-15 23:45:00,98.4,98.42,98.345,98.375,296399999.0
2007-04-15 23:50:00,98.4,98.42,98.385,98.42,126900000.0
2007-04-15 23:55:00,98.42,98.46,98.355,98.45,329399999.0
2007-04-16 00:00:00,98.45,98.46,98.37,98.405,824000000.0
2007-04-16 00:05:00,98.39,98.515,98.39,98.47,677900000.0
2007-04-16 00:10:00,98.445,98.54,98.42,98.475,258400000.0
2007-04-16 00:15:00,98.485,98.49,98.465,98.48,191600000.0
2007-04-16 00:20:00,98.475,98.54,98.47,98.505,430800000.0
2007-04-16 00:25:00,98.51,98.57,98.49,98.57,436500000.0
2007-04-16 00:30:00,98.565,98.63,98.535,98.585,479699999.0
2007-04-16 00:35:00,98.59,98.65,98.54,98.605,369799998.0
2007-04-16 00:40:00,98.605,98.62,98.5,98.585,788599993.0
2007-04-16 00:45:00,98.58,98.6,98.57,98.575,251799999.0
2007-04-16 00:50:00,98.59,98.6,98.515,98.54,329700000.0
2007-04-16 00:55:00,98.54,98.55,98.495,98.54,260999999.0
2007-04-16 01:00:00,98.55,98.55,98.45,98.475,404399999.0
2007-04-16 01:05:00,98.475,98.5,98.41,98.45,323299998.0
2007-04-16 01:10:00,98.45,98.47,98.445,98.47,341299995.0
2007-04-16 01:15:00,98.47,98.47,98.37,98.41,302700001.0
2007-04-16 01:20:00,98.4,98.4,98.315,98.365,988199991.0
2007-04-16 01:25:00,98.365,98.365,98.255,98.29,1079199992.0
2007-04-16 01:30:00,98.29,98.31,98.26,98.305,712099996.0
2007-04-16 01:35:00,98.3,98.35,98.28,98.315,769699999.0
2007-04-16 01:40:00,98.305,98.38,98.305,98.35,735299998.0
2007-04-16 01:45:00,98.325,98.355,98.28,98.325,818499994.0
2007-04-16 01:50:00,98.315,98.32,98.26,98.28,616800002.0
2007-04-16 01:55:00,98.29,98.325,98.28,98.32,308799998.0
2007-04-16 02:00:00,98.315,98.325,98.14,98.21,1406799995.0
2007-04-16 02:05:00,98.21,98.24,98.205,98.225,494299994.0
2007-04-16 02:10:00,98.23,98.26,98.205,98.22,1386999988.0
2007-04-16 02:15:00,98.22,98.22,98.16,98.185,1030500000.0
2007-04-16 02:20:00,98.185,98.19,98.095,98.135,1488099992.0
2007-04-16 02:25:00,98.16,98.24,98.14,98.195,1066499994.0
2007-04-16 02:30:00,98.19,98.225,98.19,98.21,1076699993.0
2007-04-16 02:35:00,98.215,98.27,98.21,98.24,1672599994.0
2007-04-16 02:40:00,98.235,98.245,98.185,98.19,1039799990.0
2007-04-16 02:45:00,98.2,98.215,98.19,98.195,533799998.0
2007-04-16 02:50:00,98.19,98.235,98.19,98.235,1068000000.0
2007-04-16 02:55:00,98.235,98.235,98.185,98.21,574499998.0
2007-04-16 03:00:00,98.21,98.23,98.175,98.185,1322500006.0
2007-04-16 03:05:00,98.18,98.2,98.15,98.195,1880899997.0
2007-04-16 03:10:00,98.195,98.21,98.165,98.185,1095799999.0
2007-04-16 03:15:00,98.18,98.2,98.16,98.16,1272799989.0
2007-04-16 03:20:00,98.165,98.18,98.16,98.17,872199993.0
2007-04-16 03:25:00,98.175,98.2,98.17,98.2,851899998.0
2007-04-16 03:30:00,98.2,98.2,98.18,98.195,535299996.0
2007-04-16 03:35:00,98.195,98.22,98.18,98.19,954099990.0
2007-04-16 03:40:00,98.195,98.205,98.18,98.185,471900000.0
2007-04-16 03:45:00,98.19,98.2,98.155,98.17,943300002.0
2007-04-16 03:50:00,98.175,98.18,98.17,98.18,308799998.0
2007-04-16 03:55:00,98.18,98.18,98.155,98.17,882399999.0
2007-04-16 04:00:00,98.17,98.19,98.17,98.18,407299999.0
2007-04-16 04:05:00,98.185,98.22,98.175,98.22,561499998.0
2007-04-16 04:10:00,98.225,98.27,98.225,98.26,725599994.0
2007-04-16 04:15:00,98.27,98.275,98.24,98.275,376400000.0
2007-04-16 04:20:00,98.275,98.31,98.275,98.29,1299099982.0
2007-04-16 04:25:00,98.29,98.3,98.28,98.285,589500000.0
2007-04-16 04:30:00,98.285,98.285,98.255,98.265,314900000.0
2007-04-16 04:35:00,98.265,98.28,98.26,98.27,293499999.0
2007-04-16 04:40:00,98.28,98.29,98.265,98.275,531699996.0
2007-04-16 04:45:00,98.27,98.29,98.26,98.29,630699995.0
2007-04-16 04:50:00,98.285,98.29,98.265,98.27,464900000.0
2007-04-16 04:55:00,98.27,98.29,98.24,98.27,1006199990.0
2007-04-16 05:00:00,98.26,98.29,98.26,98.28,492299997.0
2007-04-16 05:05:00,98.27,98.28,98.215,98.217,589899994.0
2007-04-16 05:10:00,98.255,98.26,98.235,98.235,529199999.0
2007-04-16 05:15:00,98.23,98.25,98.23,98.235,386599999.0
2007-04-16 05:20:00,98.24,98.245,98.183,98.24,261799996.0
2007-04-16 05:25:00,98.245,98.25,98.205,98.21,386900003.0
2007-04-16 05:30:00,98.233,98.265,98.214,98.255,511800001.0
2007-04-16 05:35:00,98.26,98.265,98.25,98.26,244800000.0
2007-04-16 05:40:00,98.265,98.27,98.25,98.25,639099999.0
2007-04-16 05:45:00,98.24,98.265,98.24,98.255,532800003.0
2007-04-16 05:50:00,98.26,98.28,98.25,98.28,381600000.0
2007-04-16 05:55:00,98.28,98.32,98.25,98.29,992700000.0
2007-04-16 06:00:00,98.285,98.315,98.25,98.28,559300000.0
2007-04-16 06:05:00,98.28,98.31,98.26,98.31,623899999.0
2007-04-16 06:10:00,98.28,98.34,98.25,98.34,845300000.0
2007-04-16 06:15:00,98.34,98.37,98.32,98.33,688500000.0
2007-04-16 06:20:00,98.345,98.35,98.32,98.34,415400000.0
2007-04-16 06:25:00,98.325,98.345,98.308,98.31,598500000.0
2007-04-16 06:30:00,98.3,98.33,98.24,98.25,555400000.0
2007-04-16 06:35:00,98.32,98.35,98.25,98.325,672300000.0
2007-04-16 06:40:00,98.32,98.36,98.25,98.32,816500000.0
2007-04-16 06:45:00,98.31,98.315,98.28,98.31,401500000.0
2007-04-16 06:50:00,98.305,98.32,98.3,98.32,370600000.0
2007-04-16 06:55:00,98.315,98.325,98.287,98.32,268799998.0
2007-04-16 07:00:00,98.315,98.32,98.28,98.305,779900000.0
2007-04-16 07:05:00,98.31,98.31,98.25,98.3,1135599999.0
2007-04-16 07:10:00,98.29,98.315,98.26,98.3,716500001.0
2007-04-16 07:15:00,98.3,98.32,98.28,98.3,408999999.0
2007-04-16 07:20:00,98.29,98.31,98.28,98.31,141900000.0
2007-04-16 07:25:00,98.305,98.32,98.28,98.31,364700001.0
2007-04-16 07:30:00,98.32,98.33,98.3,98.32,222300000.0
2007-04-16 07:35:00,98.315,98.33,98.3,98.32,350000000.0
2007-04-16 07:40:00,98.32,98.325,98.25,98.315,723600000.0
2007-04-16 07:45:00,98.32,98.32,98.24,98.32,513300000.0
2007-04-16 07:50:00,98.3,98.36,98.25,98.345,657300000.0
2007-04-16 07:55:00,98.25,98.36,98.25,98.325,1096500000.0
2007-04-16 08:00:00,98.25,98.34,98.25,98.31,670200000.0
2007-04-16 08:05:00,98.33,98.39,98.25,98.375,1093400000.0
2007-04-16 08:10:00,98.37,98.43,98.25,98.41,1431500000.0
2007-04-16 08:15:00,98.41,98.42,98.25,98.415,1947700000.0
2007-04-16 08:20:00,98.41,98.435,98.25,98.365,1751500001.0
2007-04-16 08:25:00,98.37,98.435,98.25,98.4,1256600000.0
2007-04-16 08:30:00,98.415,98.455,98.378,98.425,1058500000.0
2007-04-16 08:35:00,98.42,98.48,98.405,98.44,1182900000.0
2007-04-16 08:40:00,98.45,98.54,98.413,98.48,1679000000.0
2007-04-16 08:45:00,98.475,98.515,98.428,98.5,1202200000.0
2007-04-16 08:50:00,98.5,98.5,98.46,98.49,1305100000.0
2007-04-16 08:55:00,98.485,98.5,98.415,98.47,1541100000.0
2007-04-16 09:00:00,98.47,98.47,98.39,98.425,1408100000.0
2007-04-16 09:05:00,98.43,98.47,98.425,98.46,2054599997.0
2007-04-16 09:10:00,98.455,98.48,98.42,98.43,1210100003.0
2007-04-16 09:15:00,98.43,98.44,98.38,98.39,1447300001.0
2007-04-16 09:20:00,98.39,98.4,98.325,98.4,2177399992.0
2007-04-16 09:25:00,98.395,98.41,98.365,98.37,638899994.0
2007-04-16 09:30:00,98.37,98.415,98.335,98.405,1719800001.0
2007-04-16 09:35:00,98.405,98.42,98.37,98.42,804900000.0
2007-04-16 09:40:00,98.41,98.43,98.405,98.415,862999999.0
2007-04-16 09:45:00,98.42,98.45,98.415,98.43,1076899997.0
2007-04-16 09:50:00,98.43,98.49,98.43,98.45,684399997.0
2007-04-16 09:55:00,98.45,98.51,98.445,98.5,1507899995.0
2007-04-16 10:00:00,98.505,98.515,98.475,98.48,1697799989.0
2007-04-16 10:05:00,98.48,98.52,98.48,98.51,503199995.0
2007-04-16 10:10:00,98.51,98.55,98.5,98.515,1451399997.0
2007-04-16 10:15:00,98.52,98.53,98.46,98.47,1473700003.0
2007-04-16 10:20:00,98.48,98.485,98.44,98.45,1171300002.0
2007-04-16 10:25:00,98.45,98.47,98.44,98.45,727699999.0
2007-04-16 10:30:00,98.45,98.47,98.405,98.46,1500599997.0
2007-04-16 10:35:00,98.46,98.48,98.445,98.48,628699999.0
2007-04-16 10:40:00,98.48,98.52,98.48,98.49,1347199995.0
2007-04-16 10:45:00,98.49,98.515,98.49,98.49,1148100002.0
2007-04-16 10:50:00,98.49,98.54,98.485,98.5,628800000.0
2007-04-16 10:55:00,98.5,98.55,98.49,98.52,1312799998.0
2007-04-16 11:00:00,98.525,98.575,98.515,98.54,1573799989.0
2007-04-16 11:05:00,98.54,98.55,98.51,98.52,891600000.0
2007-04-16 11:10:00,98.52,98.57,98.5,98.515,1945699998.0
2007-04-16 11:15:00,98.52,98.54,98.5,98.5,850699997.0
2007-04-16 11:20:00,98.5,98.525,98.49,98.515,1558499997.0
2007-04-16 11:25:00,98.515,98.57,98.51,98.535,1285599995.0
2007-04-16 11:30:00,98.535,98.59,98.515,98.54,1709699999.0
2007-04-16 11:35:00,98.54,98.55,98.52,98.54,1315799995.0
2007-04-16 11:40:00,98.54,98.56,98.505,98.525,1294200003.0
2007-04-16 11:45:00,98.52,98.53,98.465,98.495,1872899990.0
2007-04-16 11:50:00,98.485,98.6,98.48,98.58,1884099984.0
2007-04-16 11:55:00,98.58,98.6,98.565,98.58,1642700003.0
2007-04-16 12:00:00,98.58,98.58,98.52,98.55,1947699994.0
2007-04-16 12:05:00,98.545,98.59,98.545,98.57,942499999.0
2007-04-16 12:10:00,98.57,98.57,98.55,98.555,651200003.0
2007-04-16 12:15:00,98.555,98.585,98.55,98.585,505499999.0
2007-04-16 12:20:00,98.585,98.63,98.565,98.58,1127399998.0
2007-04-16 12:25:00,98.58,98.59,98.565,98.59,490799996.0
2007-04-16 12:30:00,98.59,98.605,98.585,98.59,586700002.0
2007-04-16 12:35:00,98.59,98.605,98.58,98.585,901200006.0
2007-04-16 12:40:00,98.585,98.61,98.585,98.6,952200002.0
2007-04-16 12:45:00,98.6,98.61,98.565,98.6,1115300004.0
2007-04-16 12:50:00,98.6,98.6,98.57,98.595,695999999.0
2007-04-16 12:55:00,98.59,98.595,98.57,98.58,403000001.0
2007-04-16 13:00:00,98.58,98.58,98.55,98.555,1195699992.0
2007-04-16 13:05:00,98.545,98.6,98.545,98.585,1518300000.0
2007-04-16 13:10:00,98.59,98.615,98.585,98.6,1170199998.0
2007-04-16 13:15:00,98.6,98.605,98.555,98.57,1769599994.0
2007-04-16 13:20:00,98.57,98.58,98.555,98.57,382899998.0
2007-04-16 13:25:00,98.57,98.57,98.555,98.56,998999997.0
2007-04-16 13:30:00,98.555,98.565,98.54,98.56,844500000.0
2007-04-16 13:35:00,98.56,98.58,98.55,98.56,1383100000.0
2007-04-16 13:40:00,98.56,98.62,98.56,98.61,1392699995.0
2007-04-16 13:45:00,98.615,98.62,98.585,98.6,1016700003.0
2007-04-16 13:50:00,98.595,98.61,98.59,98.605,490299992.0
2007-04-16 13:55:00,98.605,98.615,98.57,98.58,371500001.0
2007-04-16 14:00:00,98.58,98.585,98.55,98.55,1393399994.0
2007-04-16 14:05:00,98.55,98.6,98.54,98.585,1838699998.0
2007-04-16 14:10:00,98.59,98.595,98.55,98.555,1215799998.0
2007-04-16 14:15:00,98.56,98.56,98.505,98.51,941099997.0
2007-04-16 14:20:00,98.52,98.535,98.505,98.52,1322999996.0
2007-04-16 14:25:00,98.51,98.535,98.475,98.495,910300002.0
2007-04-16 14:30:00,98.495,98.555,98.45,98.555,3058199997.0
2007-04-16 14:35:00,98.555,98.555,98.5,98.515,1769800000.0
2007-04-16 14:40:00,98.51,98.565,98.505,98.565,1781600003.0
2007-04-16 14:45:00,98.565,98.575,98.535,98.54,2283699997.0
2007-04-16 14:50:00,98.54,98.54,98.505,98.525,1255100000.0
2007-04-16 14:55:00,98.53,98.555,98.495,98.53,1038299999.0
2007-04-16 15:00:00,98.51,98.535,98.435,98.525,3414799984.0
2007-04-16 15:05:00,98.525,98.55,98.5,98.55,1129700001.0
2007-04-16 15:10:00,98.55,98.6,98.545,98.555,766400000.0
2007-04-16 15:15:00,98.555,98.605,98.54,98.59,1479299989.0
2007-04-16 15:20:00,98.6,98.6,98.56,98.58,355900000.0
2007-04-16 15:25:00,98.58,98.58,98.54,98.54,937099998.0
2007-04-16 15:30:00,98.54,98.59,98.54,98.59,846099999.0
2007-04-16 15:35:00,98.59,98.61,98.56,98.59,1580499983.0
2007-04-16 15:40:00,98.6,98.63,98.58,98.59,1114799998.0
2007-04-16 15:45:00,98.59,98.61,98.548,98.6,1287899995.0
2007-04-16 15:50:00,98.61,98.61,98.565,98.585,386100001.0
2007-04-16 15:55:00,98.58,98.6,98.55,98.575,2276399980.0
2007-04-16 16:00:00,98.57,98.68,98.57,98.64,1369999985.0
2007-04-16 16:05:00,98.65,98.65,98.61,98.63,1202899996.0
2007-04-16 16:10:00,98.63,98.68,98.62,98.68,1603500004.0
2007-04-16 16:15:00,98.68,98.69,98.66,98.68,1419399989.0
2007-04-16 16:20:00,98.68,98.7,98.67,98.68,1239199987.0
2007-04-16 16:25:00,98.67,98.71,98.67,98.7,1592699985.0
2007-04-16 16:30:00,98.7,98.71,98.68,98.7,755699998.0
2007-04-16 16:35:00,98.71,98.71,98.675,98.69,467900006.0
2007-04-16 16:40:00,98.69,98.71,98.66,98.69,1792399989.0
2007-04-16 16:45:00,98.695,98.715,98.67,98.71,2243400014.0
2007-04-16 16:50:00,98.71,98.74,98.71,98.73,1916400011.0
2007-04-16 16:55:00,98.735,98.76,98.71,98.76,2211400008.0
2007-04-16 17:00:00,98.76,98.77,98.74,98.77,2498799980.0
2007-04-16 17:05:00,98.77,98.81,98.75,98.78,1715899990.0
2007-04-16 17:10:00,98.8,98.8,98.76,98.78,1286699990.0
2007-04-16 17:15:00,98.78,98.79,98.73,98.74,1643700009.0
2007-04-16 17:20:00,98.74,98.75,98.71,98.73,972399986.0
2007-04-16 17:25:00,98.73,98.73,98.7,98.71,654300007.0
2007-04-16 17:30:00,98.71,98.75,98.71,98.72,757499991.0
2007-04-16 17:35:00,98.73,98.74,98.71,98.73,1128699988.0
2007-04-16 17:40:00,98.725,98.77,98.71,98.77,1216699982.0
2007-04-16 17:45:00,98.77,98.77,98.75,98.76,851099984.0
2007-04-16 17:50:00,98.76,98.78,98.75,98.75,1461099981.0
2007-04-16 17:55:00,98.76,98.77,98.75,98.77,826899987.0
2007-04-16 18:00:00,98.77,98.77,98.73,98.77,844699995.0
2007-04-16 18:05:00,98.77,98.77,98.75,98.75,379999994.0
2007-04-16 18:10:00,98.76,98.76,98.74,98.75,781599982.0
2007-04-16 18:15:00,98.75,98.75,98.73,98.73,637899994.0
2007-04-16 18:20:00,98.73,98.75,98.73,98.74,721700008.0
2007-04-16 18:25:00,98.74,98.74,98.72,98.725,766499986.0
2007-04-16 18:30:00,98.725,98.735,98.72,98.725,427199998.0
2007-04-16 18:35:00,98.73,98.73,98.69,98.71,1130100005.0
2007-04-16 18:40:00,98.71,98.71,98.69,98.7,421400005.0
2007-04-16 18:45:00,98.695,98.7,98.68,98.7,1105699997.0
2007-04-16 18:50:00,98.7,98.73,98.69,98.71,743499982.0
2007-04-16 18:55:00,98.72,98.72,98.69,98.7,463000005.0
2007-04-16 19:00:00,98.7,98.7,98.67,98.68,922800001.0
2007-04-16 19:05:00,98.69,98.7,98.66,98.695,1348199999.0
2007-04-16 19:10:00,98.7,98.71,98.67,98.68,995099989.0
2007-04-16 19:15:00,98.69,98.69,98.65,98.66,1139100008.0
2007-04-16 19:20:00,98.66,98.68,98.65,98.68,880900004.0
2007-04-16 19:25:00,98.67,98.7,98.67,98.7,593999996.0
2007-04-16 19:30:00,98.7,98.72,98.665,98.715,1624000001.0
2007-04-16 19:35:00,98.72,98.72,98.69,98.7,1197899994.0
2007-04-16 19:40:00,98.7,98.7,98.67,98.69,951200003.0
2007-04-16 19:45:00,98.69,98.69,98.64,98.64,1038400010.0
2007-04-16 19:50:00,98.635,98.66,98.63,98.65,775299988.0
2007-04-16 19:55:00,98.66,98.66,98.65,98.65,607900004.0
2007-04-16 20:00:00,98.65,98.68,98.64,98.67,776299985.0
2007-04-16 20:05:00,98.665,98.67,98.64,98.65,455499998.0
2007-04-16 20:10:00,98.65,98.65,98.63,98.65,617499982.0
2007-04-16 20:15:00,98.64,98.64,98.63,98.64,341799994.0
2007-04-16 20:20:00,98.64,98.66,98.607,98.65,631999990.0
2007-04-16 20:25:00,98.65,98.66,98.65,98.66,335199990.0
2007-04-16 20:30:00,98.66,98.68,98.65,98.65,1011999987.0
2007-04-16 20:35:00,98.65,98.66,98.64,98.65,540199997.0
2007-04-16 20:40:00,98.65,98.65,98.63,98.64,543599996.0
2007-04-16 20:45:00,98.63,98.66,98.63,98.64,473899997.0
2007-04-16 20:50:00,98.64,98.64,98.61,98.62,420699989.0
2007-04-16 20:55:00,98.63,98.7,98.62,98.7,1473099999.0
2007-04-16 21:00:00,98.71,98.71,98.65,98.65,1771299987.0
2007-04-16 21:05:00,98.65,98.66,98.64,98.65,490399999.0
2007-04-16 21:10:00,98.65,98.65,98.63,98.63,1023299993.0
2007-04-16 21:15:00,98.645,98.645,98.595,98.595,530999998.0
2007-04-16 21:20:00,98.63,98.64,98.6,98.61,1215299998.0
2007-04-16 21:25:00,98.61,98.64,98.61,98.64,519399995.0
2007-04-16 21:30:00,98.64,98.65,98.593,98.65,816699990.0
2007-04-16 21:35:00,98.65,98.65,98.63,98.65,736200007.0
2007-04-16 21:40:00,98.65,98.65,98.63,98.63,387200000.0
2007-04-16 21:45:00,98.635,98.645,98.62,98.64,513899999.0
2007-04-16 21:50:00,98.64,98.65,98.612,98.64,225600003.0
2007-04-16 21:55:00,98.64,98.65,98.63,98.63,675699996.0
2007-04-16 22:00:00,98.64,98.65,98.62,98.635,962899993.0
2007-04-16 22:05:00,98.64,98.65,98.63,98.63,420800000.0
2007-04-16 22:10:00,98.63,98.63,98.6,98.62,692500005.0
2007-04-16 22:15:00,98.62,98.63,98.61,98.62,875899999.0
2007-04-16 22:20:00,98.62,98.64,98.61,98.61,686000005.0
2007-04-16 22:25:00,98.62,98.62,98.6,98.61,404099993.0
2007-04-16 22:30:00,98.605,98.61,98.59,98.6,311100000.0
2007-04-16 22:35:00,98.6,98.63,98.6,98.63,417699993.0
2007-04-16 22:40:00,98.62,98.62,98.6,98.61,359999996.0
2007-04-16 22:45:00,98.61,98.61,98.56,98.6,595100004.0
2007-04-16 22:50:00,98.6,98.6,98.56,98.56,806999998.0
2007-04-16 22:55:00,98.56,98.59,98.56,98.59,796550006.0
2007-04-16 23:00:00,98.56,98.567,98.52,98.551,448799994.0
2007-04-16 23:05:00,98.57,98.57,98.51,98.55,88300001.0
2007-04-16 23:10:00,98.57,98.59,98.55,98.56,262700000.0
2007-04-16 23:15:00,98.57,98.585,98.53,98.55,479600003.0
2007-04-16 23:20:00,98.555,98.605,98.54,98.57,900499999.0
2007-04-16 23:25:00,98.57,98.585,98.53,98.55,721900000.0
2007-04-16 23:30:00,98.55,98.57,98.53,98.55,756999997.0
2007-04-16 23:35:00,98.545,98.56,98.54,98.56,276800002.0
2007-04-16 23:40:00,98.56,98.58,98.55,98.57,70399999.0
2007-04-16 23:45:00,98.58,98.58,98.555,98.57,306699997.0
2007-04-16 23:50:00,98.58,98.58,98.49,98.51,625299993.0
2007-04-16 23:55:00,98.51,98.51,98.46,98.48,1041850005.0
2007-04-17 00:00:00,98.5,98.53,98.5,98.52,665399991.0
2007-04-17 00:05:00,98.52,98.525,98.5,98.51,429599989.0
2007-04-17 00:10:00,98.51,98.51,98.48,98.49,272649996.0
2007-04-17 00:15:00,98.49,98.49,98.448,98.49,238699997.0
2007-04-17 00:20:00,98.49,98.525,98.49,98.51,395999992.0
2007-04-17 00:25:00,98.493,98.52,98.459,98.52,372199999.0
2007-04-17 00:30:00,98.52,98.54,98.51,98.53,574099994.0
2007-04-17 00:35:00,98.53,98.55,98.52,98.53,600500002.0
2007-04-17 00:40:00,98.54,98.55,98.52,98.52,504799995.0
2007-04-17 00:45:00,98.52,98.55,98.477,98.55,416799992.0
2007-04-17 00:50:00,98.55,98.565,98.52,98.55,955700004.0
2007-04-17 00:55:00,98.55,98.58,98.55,98.57,818300000.0
2007-04-17 01:00:00,98.565,98.6,98.56,98.57,799699984.0
2007-04-17 01:05:00,98.58,98.61,98.57,98.6,526799998.0
2007-04-17 01:10:00,98.6,98.6,98.57,98.58,1080099997.0
2007-04-17 01:15:00,98.575,98.59,98.57,98.59,219099995.0
2007-04-17 01:20:00,98.58,98.59,98.544,98.57,417399996.0
2007-04-17 01:25:00,98.59,98.6,98.57,98.57,399399999.0
2007-04-17 01:30:00,98.57,98.58,98.56,98.58,417799992.0
2007-04-17 01:35:00,98.58,98.58,98.57,98.58,133400003.0
2007-04-17 01:40:00,98.58,98.6,98.58,98.585,449699993.0
2007-04-17 01:45:00,98.59,98.61,98.58,98.59,392499992.0
2007-04-17 01:50:00,98.59,98.6,98.565,98.58,533099993.0
2007-04-17 01:55:00,98.58,98.58,98.54,98.55,808199991.0
2007-04-17 02:00:00,98.56,98.59,98.55,98.58,951400000.0
2007-04-17 02:05:00,98.58,98.59,98.56,98.56,866399999.0
2007-04-17 02:10:00,98.55,98.57,98.5,98.52,1134499986.0
2007-04-17 02:15:00,98.525,98.54,98.47,98.49,1508500003.0
2007-04-17 02:20:00,98.49,98.51,98.45,98.45,890599986.0
2007-04-17 02:25:00,98.46,98.5,98.46,98.48,1440000005.0
2007-04-17 02:30:00,98.49,98.52,98.49,98.51,967749988.0
2007-04-17 02:35:00,98.51,98.51,98.43,98.44,1564500001.0
2007-04-17 02:40:00,98.44,98.44,98.39,98.42,1372900000.0
2007-04-17 02:45:00,98.42,98.46,98.4,98.44,2078600010.0
2007-04-17 02:50:00,98.45,98.475,98.42,98.46,1963500003.0
2007-04-17 02:55:00,98.45,98.5,98.45,98.49,1872599988.0
2007-04-17 03:00:00,98.49,98.5,98.47,98.49,1239899978.0
2007-04-17 03:05:00,98.49,98.55,98.49,98.54,887599985.0
2007-04-17 03:10:00,98.53,98.54,98.47,98.48,1263099984.0
2007-04-17 03:15:00,98.485,98.49,98.44,98.46,1114800000.0
2007-04-17 03:20:00,98.45,98.49,98.44,98.48,1194800002.0
2007-04-17 03:25:00,98.48,98.48,98.46,98.47,349099996.0
2007-04-17 03:30:00,98.475,98.52,98.475,98.52,893699990.0
2007-04-17 03:35:00,98.51,98.52,98.5,98.51,528499983.0
2007-04-17 03:40:00,98.51,98.51,98.49,98.5,677399993.0
2007-04-17 03:45:00,98.5,98.505,98.495,98.505,602000000.0
2007-04-17 03:50:00,98.5,98.51,98.49,98.505,470100001.0
2007-04-17 03:55:00,98.51,98.52,98.5,98.52,158399998.0
2007-04-17 04:00:00,98.497,98.535,98.455,98.535,483899992.0
2007-04-17 04:05:00,98.535,98.56,98.52,98.55,762600005.0
2007-04-17 04:10:00,98.54,98.57,98.54,98.57,594100003.0
2007-04-17 04:15:00,98.57,98.6,98.57,98.59,396699999.0
2007-04-17 04:20:00,98.59,98.59,98.54,98.55,431699997.0
2007-04-17 04:25:00,98.55,98.56,98.53,98.54,797599993.0
2007-04-17 04:30:00,98.54,98.55,98.52,98.55,1013199992.0
2007-04-17 04:35:00,98.53,98.55,98.53,98.545,591799993.0
2007-04-17 04:40:00,98.545,98.55,98.492,98.55,279200002.0
2007-04-17 04:45:00,98.55,98.57,98.545,98.56,741399996.0
2007-04-17 04:50:00,98.56,98.6,98.55,98.59,873700002.0
2007-04-17 04:55:00,98.59,98.59,98.57,98.59,569499986.0
2007-04-17 05:00:00,98.59,98.59,98.58,98.58,47200000.0
2007-04-17 05:05:00,98.519,98.58,98.519,98.57,468799998.0
2007-04-17 05:10:00,98.57,98.57,98.56,98.56,215200001.0
2007-04-17 05:15:00,98.56,98.56,98.54,98.54,402899992.0
2007-04-17 05:20:00,98.55,98.55,98.53,98.545,369900003.0
2007-04-17 05:25:00,98.54,98.56,98.54,98.56,317599994.0
2007-04-17 05:30:00,98.56,98.565,98.54,98.54,147199994.0
2007-04-17 05:35:00,98.54,98.54,98.5,98.52,574899986.0
2007-04-17 05:40:00,98.52,98.54,98.485,98.505,1022499980.0
2007-04-17 05:45:00,98.516,98.53,98.487,98.53,223499999.0
2007-04-17 05:50:00,98.53,98.535,98.52,98.525,428699987.0
2007-04-17 05:55:00,98.53,98.54,98.52,98.53,494299996.0
2007-04-17 06:00:00,98.53,98.56,98.53,98.535,869299996.0
2007-04-17 06:05:00,98.535,98.55,98.53,98.54,520399997.0
2007-04-17 06:10:00,98.54,98.55,98.52,98.54,692700008.0
2007-04-17 06:15:00,98.53,98.58,98.53,98.57,1237999983.0
2007-04-17 06:20:00,98.58,98.58,98.55,98.56,808400000.0
2007-04-17 06:25:00,98.56,98.57,98.528,98.529,812100001.0
2007-04-17 06:30:00,98.56,98.57,98.55,98.56,702900006.0
2007-04-17 06:35:00,98.56,98.57,98.55,98.57,626400006.0
2007-04-17 06:40:00,98.57,98.59,98.55,98.58,1156099980.0
2007-04-17 06:45:00,98.58,98.63,98.57,98.62,1701500003.0
2007-04-17 06:50:00,98.62,98.63,98.61,98.61,554799994.0
2007-04-17 06:55:00,98.61,98.63,98.6,98.62,741100001.0
2007-04-17 07:00:00,98.615,98.63,98.61,98.61,402299996.0
2007-04-17 07:05:00,98.62,98.62,98.56,98.56,472600004.0
2007-04-17 07:10:00,98.58,98.58,98.47,98.54,1612299998.0
2007-04-17 07:15:00,98.54,98.56,98.52,98.52,1248300000.0
2007-04-17 07:20:00,98.535,98.55,98.52,98.54,1108800008.0
2007-04-17 07:25:00,98.54,98.55,98.49,98.51,877199998.0
2007-04-17 07:30:00,98.52,98.55,98.5,98.53,756899995.0
2007-04-17 07:35:00,98.54,98.55,98.52,98.54,1363600014.0
2007-04-17 07:40:00,98.535,98.56,98.5,98.51,2125299987.0
2007-04-17 07:45:00,98.51,98.52,98.49,98.52,1803299969.0
2007-04-17 07:50:00,98.52,98.52,98.47,98.47,1714099987.0
2007-04-17 07:55:00,98.47,98.47,98.39,98.44,2179799993.0
2007-04-17 08:00:00,98.435,98.46,98.4,98.45,1082599998.0
2007-04-17 08:05:00,98.45,98.46,98.38,98.44,1828899995.0
2007-04-17 08:10:00,98.44,98.46,98.41,98.44,1467499980.0
2007-04-17 08:15:00,98.45,98.45,98.38,98.43,1645799997.0
2007-04-17 08:20:00,98.43,98.43,98.4,98.42,1925499991.0
2007-04-17 08:25:00,98.42,98.45,98.39,98.42,1625799984.0
2007-04-17 08:30:00,98.42,98.44,98.4,98.425,1240799993.0
2007-04-17 08:35:00,98.425,98.46,98.41,98.43,1293000009.0
2007-04-17 08:40:00,98.44,98.44,98.4,98.42,1023799990.0
2007-04-17 08:45:00,98.43,98.43,98.335,98.36,2433700011.0
2007-04-17 08:50:00,98.36,98.38,98.3,98.33,2386899987.0
2007-04-17 08:55:00,98.34,98.39,98.32,98.38,1588999987.0
2007-04-17 09:00:00,98.39,98.4,98.28,98.29,3045799987.0
2007-04-17 09:05:00,98.28,98.33,98.27,98.27,1647099990.0
2007-04-17 09:10:00,98.29,98.31,98.25,98.3,1640499996.0
2007-04-17 09:15:00,98.31,98.35,98.31,98.31,1630000000.0
2007-04-17 09:20:00,98.32,98.32,98.25,98.27,1187699997.0
2007-04-17 09:25:00,98.27,98.29,98.26,98.28,1322700002.0
2007-04-17 09:30:00,98.28,98.32,98.27,98.29,1412099995.0
2007-04-17 09:35:00,98.29,98.32,98.27,98.31,1567699987.0
2007-04-17 09:40:00,98.31,98.315,98.28,98.315,985100006.0
2007-04-17 09:45:00,98.31,98.34,98.29,98.33,1468699988.0
2007-04-17 09:50:00,98.34,98.41,98.32,98.38,1692400008.0
2007-04-17 09:55:00,98.39,98.4,98.37,98.39,888599993.0
2007-04-17 10:00:00,98.39,98.41,98.36,98.37,1223199992.0
2007-04-17 10:05:00,98.37,98.44,98.37,98.42,1639499982.0
2007-04-17 10:10:00,98.41,98.46,98.41,98.46,840500001.0
2007-04-17 10:15:00,98.46,98.47,98.415,98.42,1353700002.0
2007-04-17 10:20:00,98.42,98.46,98.41,98.44,1702399998.0
2007-04-17 10:25:00,98.43,98.45,98.41,98.45,736900001.0
2007-04-17 10:30:00,98.45,98.46,98.4,98.43,1381600008.0
2007-04-17 10:35:00,98.43,98.46,98.4,98.42,866499999.0
2007-04-17 10:40:00,98.42,98.44,98.4,98.41,1102299994.0
2007-04-17 10:45:00,98.42,98.43,98.32,98.37,2269099989.0
2007-04-17 10:50:00,98.37,98.39,98.36,98.38,938799995.0
2007-04-17 10:55:00,98.39,98.39,98.34,98.36,935099999.0
2007-04-17 11:00:00,98.36,98.41,98.33,98.34,1304700008.0
2007-04-17 11:05:00,98.34,98.39,98.33,98.33,1166399981.0
2007-04-17 11:10:00,98.33,98.4,98.33,98.39,638900004.0
2007-04-17 11:15:00,98.39,98.42,98.37,98.4,1191700007.0
2007-04-17 11:20:00,98.4,98.4,98.33,98.37,458199999.0
2007-04-17 11:25:00,98.37,98.4,98.34,98.38,944800000.0
2007-04-17 11:30:00,98.37,98.38,98.34,98.36,966900000.0
2007-04-17 11:35:00,98.36,98.38,98.34,98.37,1673599994.0
2007-04-17 11:40:00,98.36,98.38,98.34,98.38,1635899994.0
2007-04-17 11:45:00,98.39,98.41,98.37,98.39,1330599992.0
2007-04-17 11:50:00,98.395,98.395,98.36,98.39,664399994.0
2007-04-17 11:55:00,98.39,98.4,98.37,98.38,646500006.0
2007-04-17 12:00:00,98.39,98.41,98.37,98.4,1210899999.0
2007-04-17 12:05:00,98.4,98.44,98.37,98.39,1393200002.0
2007-04-17 12:10:00,98.39,98.5,98.39,98.5,2040199984.0
2007-04-17 12:15:00,98.5,98.51,98.48,98.5,1316500000.0
2007-04-17 12:20:00,98.5,98.54,98.48,98.52,2750100005.0
2007-04-17 12:25:00,98.52,98.54,98.49,98.52,2594800000.0
2007-04-17 12:30:00,98.51,98.53,98.5,98.53,2077400002.0
2007-04-17 12:35:00,98.53,98.56,98.52,98.52,2162799991.0
2007-04-17 12:40:00,98.52,98.53,98.5,98.51,1373999984.0
2007-04-17 12:45:00,98.51,98.63,98.51,98.62,2301700002.0
2007-04-17 12:50:00,98.62,98.63,98.59,98.61,1710000006.0
2007-04-17 12:55:00,98.615,98.63,98.55,98.62,2456500015.0
2007-04-17 13:00:00,98.625,98.65,98.59,98.62,1839199999.0
2007-04-17 13:05:00,98.62,98.64,98.56,98.57,1041199996.0
2007-04-17 13:10:00,98.56,98.58,98.54,98.55,1075399993.0
2007-04-17 13:15:00,98.55,98.57,98.54,98.57,1247799992.0
2007-04-17 13:20:00,98.57,98.6,98.55,98.58,1460900000.0
2007-04-17 13:25:00,98.58,98.59,98.55,98.59,677800002.0
2007-04-17 13:30:00,98.58,98.61,98.57,98.585,944999997.0
2007-04-17 13:35:00,98.58,98.595,98.56,98.58,1290399992.0
2007-04-17 13:40:00,98.58,98.6,98.56,98.59,2039000009.0
2007-04-17 13:45:00,98.59,98.62,98.57,98.6,1909399973.0
2007-04-17 13:50:00,98.61,98.64,98.6,98.63,823999996.0
2007-04-17 13:55:00,98.63,98.64,98.6,98.61,2167699997.0
2007-04-17 14:00:00,98.61,98.61,98.57,98.57,1230900005.0
2007-04-17 14:05:00,98.57,98.62,98.57,98.61,1354900007.0
2007-04-17 14:10:00,98.6,98.63,98.59,98.61,1387599986.0
2007-04-17 14:15:00,98.61,98.63,98.6,98.62,1329099991.0
2007-04-17 14:20:00,98.62,98.62,98.6,98.61,659600001.0
2007-04-17 14:25:00,98.61,98.63,98.54,98.55,1344700005.0
2007-04-17 14:30:00,98.62,98.69,98.58,98.64,2331499998.0
2007-04-17 14:35:00,98.64,98.7,98.64,98.66,1770200001.0
2007-04-17 14:40:00,98.65,98.725,98.65,98.72,2752500009.0
2007-04-17 14:45:00,98.72,98.83,98.72,98.82,2364799996.0
2007-04-17 14:50:00,98.82,98.83,98.75,98.76,3364400010.0
2007-04-17 14:55:00,98.76,98.78,98.69,98.69,1591500004.0
2007-04-17 15:00:00,98.7,98.74,98.68,98.73,2410400001.0
2007-04-17 15:05:00,98.73,98.76,98.71,98.75,2951800007.0
2007-04-17 15:10:00,98.74,98.77,98.71,98.72,1614199999.0
2007-04-17 15:15:00,98.67,98.74,98.67,98.72,2549599997.0
2007-04-17 15:20:00,98.725,98.75,98.69,98.7,2303099988.0
2007-04-17 15:25:00,98.7,98.7,98.66,98.68,1767999999.0
2007-04-17 15:30:00,98.68,98.69,98.63,98.65,3041799982.0
2007-04-17 15:35:00,98.65,98.66,98.58,98.59,2244700003.0
2007-04-17 15:40:00,98.59,98.61,98.58,98.59,2086100007.0
2007-04-17 15:45:00,98.59,98.6,98.575,98.58,2098999989.0
2007-04-17 15:50:00,98.58,98.59,98.55,98.57,1757300001.0
2007-04-17 15:55:00,98.575,98.6,98.54,98.55,1942900008.0
2007-04-17 16:00:00,98.55,98.58,98.53,98.555,1060300000.0
2007-04-17 16:05:00,98.56,98.64,98.56,98.62,1785899990.0
2007-04-17 16:10:00,98.63,98.64,98.61,98.61,1308099999.0
2007-04-17 16:15:00,98.61,98.65,98.605,98.615,2176799984.0
2007-04-17 16:20:00,98.61,98.62,98.58,98.59,2714899984.0
2007-04-17 16:25:00,98.585,98.6,98.57,98.58,1345100005.0
2007-04-17 16:30:00,98.59,98.61,98.58,98.6,973200003.0
2007-04-17 16:35:00,98.61,98.62,98.58,98.58,1431100000.0
2007-04-17 16:40:00,98.6,98.61,98.56,98.6,1813699998.0
2007-04-17 16:45:00,98.6,98.64,98.595,98.64,1603299993.0
2007-04-17 16:50:00,98.64,98.64,98.6,98.635,1990899996.0
2007-04-17 16:55:00,98.65,98.65,98.58,98.59,1413099998.0
2007-04-17 17:00:00,98.6,98.64,98.58,98.63,1469300002.0
2007-04-17 17:05:00,98.62,98.64,98.59,98.61,1102500005.0
2007-04-17 17:10:00,98.61,98.61,98.59,98.61,433199998.0
2007-04-17 17:15:00,98.61,98.62,98.59,98.59,409300000.0
2007-04-17 17:20:00,98.61,98.62,98.58,98.62,901800001.0
2007-04-17 17:25:00,98.62,98.62,98.59,98.6,1296499989.0
2007-04-17 17:30:00,98.6,98.6,98.55,98.59,1223799993.0
2007-04-17 17:35:00,98.58,98.6,98.54,98.55,1192199991.0
2007-04-17 17:40:00,98.55,98.55,98.4,98.425,1915100003.0
2007-04-17 17:45:00,98.43,98.44,98.36,98.41,2902699998.0
2007-04-17 17:50:00,98.41,98.42,98.34,98.35,2580200007.0
2007-04-17 17:55:00,98.36,98.38,98.33,98.365,1899099987.0
2007-04-17 18:00:00,98.36,98.46,98.36,98.4,2014000005.0
2007-04-17 18:05:00,98.39,98.39,98.31,98.34,1570399994.0
2007-04-17 18:10:00,98.34,98.38,98.32,98.375,1727599988.0
2007-04-17 18:15:00,98.38,98.4,98.37,98.38,1833899989.0
2007-04-17 18:20:00,98.39,98.415,98.37,98.38,3382700006.0
2007-04-17 18:25:00,98.38,98.405,98.34,98.36,1900099990.0
2007-04-17 18:30:00,98.36,98.41,98.33,98.4,2837999998.0
2007-04-17 18:35:00,98.4,98.44,98.38,98.38,1985999998.0
2007-04-17 18:40:00,98.38,98.395,98.32,98.38,2196899995.0
2007-04-17 18:45:00,98.38,98.39,98.36,98.39,1308600003.0
2007-04-17 18:50:00,98.39,98.39,98.36,98.38,1018999993.0
2007-04-17 18:55:00,98.38,98.46,98.36,98.455,1844000006.0
2007-04-17 19:00:00,98.455,98.47,98.43,98.46,1770999998.0
2007-04-17 19:05:00,98.46,98.47,98.41,98.425,1023199995.0
2007-04-17 19:10:00,98.42,98.44,98.41,98.42,1564500000.0
2007-04-17 19:15:00,98.42,98.43,98.41,98.42,573300002.0
2007-04-17 19:20:00,98.41,98.43,98.4,98.41,462299987.0
2007-04-17 19:25:00,98.41,98.42,98.4,98.41,204000001.0
2007-04-17 19:30:00,98.41,98.41,98.39,98.4,328500008.0
2007-04-17 19:35:00,98.4,98.44,98.395,98.43,558299998.0
2007-04-17 19:40:00,98.42,98.44,98.41,98.44,342099999.0
2007-04-17 19:45:00,98.44,98.46,98.41,98.42,717499990.0
2007-04-17 19:50:00,98.43,98.43,98.42,98.43,289799996.0
2007-04-17 19:55:00,98.43,98.43,98.4,98.42,519099990.0
2007-04-17 20:00:00,98.42,98.44,98.39,98.41,525599994.0
2007-04-17 20:05:00,98.41,98.435,98.4,98.42,1353000004.0
2007-04-17 20:10:00,98.43,98.44,98.4,98.43,951699991.0
2007-04-17 20:15:00,98.43,98.43,98.4,98.41,486499994.0
2007-04-17 20:20:00,98.41,98.42,98.4,98.41,336199999.0
2007-04-17 20:25:00,98.42,98.42,98.4,98.4,368800001.0
2007-04-17 20:30:00,98.41,98.41,98.39,98.4,280600003.0
2007-04-17 20:35:00,98.361,98.4,98.348,98.36,452599993.0
2007-04-17 20:40:00,98.36,98.37,98.32,98.33,782699992.0
2007-04-17 20:45:00,98.34,98.365,98.33,98.35,846600001.0
2007-04-17 20:50:00,98.36,98.38,98.35,98.37,387999993.0
2007-04-17 20:55:00,98.36,98.39,98.34,98.39,1584499994.0
2007-04-17 21:00:00,98.39,98.395,98.36,98.36,988699989.0
2007-04-17 21:05:00,98.38,98.38,98.35,98.35,568900004.0
2007-04-17 21:10:00,98.355,98.355,98.32,98.32,973799998.0
2007-04-17 21:15:00,98.32,98.35,98.31,98.33,647899998.0
2007-04-17 21:20:00,98.325,98.335,98.3,98.33,1461399998.0
2007-04-17 21:25:00,98.33,98.33,98.29,98.29,1005499978.0
2007-04-17 21:30:00,98.29,98.31,98.28,98.3,1396699993.0
2007-04-17 21:35:00,98.3,98.31,98.27,98.29,1171199992.0
2007-04-17 21:40:00,98.29,98.29,98.28,98.29,793899989.0
2007-04-17 21:45:00,98.28,98.3,98.28,98.29,910199999.0
2007-04-17 21:50:00,98.3,98.3,98.28,98.3,462200001.0
2007-04-17 21:55:00,98.3,98.31,98.28,98.28,797099994.0
2007-04-17 22:00:00,98.3,98.33,98.29,98.31,1117599997.0
2007-04-17 22:05:00,98.31,98.32,98.29,98.31,885300012.0
2007-04-17 22:10:00,98.31,98.31,98.29,98.29,729900006.0
2007-04-17 22:15:00,98.29,98.3,98.27,98.29,1262199977.0
2007-04-17 22:20:00,98.29,98.29,98.26,98.28,650899992.0
2007-04-17 22:25:00,98.29,98.29,98.27,98.29,534500005.0
2007-04-17 22:30:00,98.29,98.29,98.25,98.28,639399988.0
2007-04-17 22:35:00,98.28,98.31,98.27,98.31,316899997.0
2007-04-17 22:40:00,98.305,98.34,98.3,98.34,531900001.0
2007-04-17 22:45:00,98.34,98.38,98.33,98.37,663899988.0
2007-04-17 22:50:00,98.37,98.4,98.36,98.39,590699993.0
2007-04-17 22:55:00,98.39,98.39,98.36,98.37,640100000.0
2007-04-17 23:00:00,98.37,98.37,98.31,98.351,530399986.0
2007-04-17 23:05:00,98.354,98.41,98.327,98.39,281599994.0
2007-04-17 23:10:00,98.384,98.43,98.361,98.42,777399990.0
2007-04-17 23:15:00,98.43,98.43,98.38,98.38,440900000.0
2007-04-17 23:20:00,98.37,98.4,98.35,98.37,242400000.0
2007-04-17 23:25:00,98.39,98.42,98.36,98.4,724200000.0
2007-04-17 23:30:00,98.4,98.435,98.395,98.435,453699998.0
2007-04-17 23:35:00,98.43,98.435,98.41,98.41,164900000.0
2007-04-17 23:40:00,98.41,98.435,98.39,98.415,410100000.0
2007-04-17 23:45:00,98.42,98.42,98.39,98.41,330099998.0
2007-04-17 23:50:00,98.39,98.42,98.38,98.41,203299999.0
2007-04-17 23:55:00,98.39,98.44,98.39,98.42,263600000.0
2007-04-18 00:00:00,98.41,98.41,98.38,98.4,634299997.0
2007-04-18 00:05:00,98.4,98.42,98.39,98.41,401099999.0
2007-04-18 00:10:00,98.41,98.43,98.405,98.41,480700010.0
2007-04-18 00:15:00,98.41,98.41,98.364,98.393,609100001.0
2007-04-18 00:20:00,98.4,98.41,98.4,98.4,234999997.0
2007-04-18 00:25:00,98.4,98.41,98.4,98.41,196599999.0
2007-04-18 00:30:00,98.4,98.41,98.4,98.405,227200000.0
2007-04-18 00:35:00,98.39,98.43,98.39,98.41,573299999.0
2007-04-18 00:40:00,98.41,98.41,98.4,98.4,222400000.0
2007-04-18 00:45:00,98.4,98.42,98.353,98.41,708999994.0
2007-04-18 00:50:00,98.41,98.44,98.39,98.41,809399997.0
2007-04-18 00:55:00,98.42,98.42,98.37,98.385,710499992.0
2007-04-18 01:00:00,98.39,98.42,98.37,98.4,552299987.0
2007-04-18 01:05:00,98.405,98.43,98.4,98.41,332499997.0
2007-04-18 01:10:00,98.42,98.45,98.4,98.45,888199991.0
2007-04-18 01:15:00,98.445,98.45,98.42,98.43,516099990.0
2007-04-18 01:20:00,98.43,98.44,98.4,98.44,481599995.0
2007-04-18 01:25:00,98.44,98.44,98.42,98.42,148199997.0
2007-04-18 01:30:00,98.42,98.435,98.38,98.435,481449984.0
2007-04-18 01:35:00,98.42,98.44,98.395,98.44,361799997.0
2007-04-18 01:40:00,98.41,98.45,98.386,98.41,1050500000.0
2007-04-18 01:45:00,98.41,98.42,98.36,98.385,1309099988.0
2007-04-18 01:50:00,98.38,98.39,98.34,98.37,592199987.0
2007-04-18 01:55:00,98.37,98.38,98.31,98.33,1309799990.0
2007-04-18 02:00:00,98.31,98.33,98.3,98.32,1045399986.0
2007-04-18 02:05:00,98.32,98.33,98.31,98.32,627100001.0
2007-04-18 02:10:00,98.32,98.33,98.27,98.315,1508899982.0
2007-04-18 02:15:00,98.31,98.34,98.3,98.32,993199981.0
2007-04-18 02:20:00,98.31,98.32,98.26,98.29,1514999986.0
2007-04-18 02:25:00,98.27,98.29,98.25,98.26,1888299991.0
2007-04-18 02:30:00,98.265,98.31,98.26,98.29,1777299996.0
2007-04-18 02:35:00,98.29,98.3,98.27,98.29,1753399988.0
2007-04-18 02:40:00,98.28,98.38,98.28,98.315,2039399995.0
2007-04-18 02:45:00,98.31,98.395,98.29,98.36,2125899990.0
2007-04-18 02:50:00,98.36,98.39,98.34,98.35,1804499995.0
2007-04-18 02:55:00,98.36,98.37,98.32,98.36,1607099998.0
2007-04-18 03:00:00,98.37,98.4,98.34,98.36,730999999.0
2007-04-18 03:05:00,98.35,98.39,98.35,98.38,1749299988.0
2007-04-18 03:10:00,98.38,98.41,98.37,98.39,1838000000.0
2007-04-18 03:15:00,98.4,98.41,98.36,98.39,1175700006.0
2007-04-18 03:20:00,98.39,98.39,98.35,98.39,1794999985.0
2007-04-18 03:25:00,98.39,98.4,98.36,98.38,1026299989.0
2007-04-18 03:30:00,98.38,98.41,98.36,98.38,1371200000.0
2007-04-18 03:35:00,98.395,98.41,98.37,98.38,1562099999.0
2007-04-18 03:40:00,98.385,98.41,98.37,98.38,2494000012.0
2007-04-18 03:45:00,98.385,98.41,98.34,98.35,1139300005.0
2007-04-18 03:50:00,98.35,98.37,98.32,98.34,1487400007.0
2007-04-18 03:55:00,98.34,98.35,98.32,98.33,1260899999.0
2007-04-18 04:00:00,98.33,98.36,98.32,98.355,964300003.0
2007-04-18 04:05:00,98.36,98.36,98.33,98.33,990699996.0
2007-04-18 04:10:00,98.35,98.35,98.33,98.34,446899997.0
2007-04-18 04:15:00,98.34,98.355,98.34,98.35,517600005.0
2007-04-18 04:20:00,98.35,98.35,98.29,98.29,1553199998.0
2007-04-18 04:25:00,98.29,98.31,98.27,98.28,1206099996.0
2007-04-18 04:30:00,98.275,98.3,98.27,98.29,568099994.0
2007-04-18 04:35:00,98.295,98.3,98.27,98.28,917299994.0
2007-04-18 04:40:00,98.29,98.3,98.27,98.29,897100002.0
2007-04-18 04:45:00,98.29,98.3,98.236,98.3,965199993.0
2007-04-18 04:50:00,98.3,98.31,98.29,98.3,1137700001.0
2007-04-18 04:55:00,98.295,98.3,98.28,98.29,1186599998.0
2007-04-18 05:00:00,98.29,98.3,98.24,98.24,623799998.0
2007-04-18 05:05:00,98.24,98.24,98.21,98.23,1471000004.0
2007-04-18 05:10:00,98.23,98.25,98.22,98.23,1417699994.0
2007-04-18 05:15:00,98.22,98.24,98.2,98.22,1027400000.0
2007-04-18 05:20:00,98.215,98.22,98.2,98.22,495300003.0
2007-04-18 05:25:00,98.22,98.24,98.21,98.21,728099993.0
2007-04-18 05:30:00,98.22,98.23,98.21,98.23,300999998.0
2007-04-18 05:35:00,98.225,98.29,98.22,98.29,624799999.0
2007-04-18 05:40:00,98.285,98.325,98.27,98.32,1351699992.0
2007-04-18 05:45:00,98.32,98.32,98.26,98.26,812499989.0
2007-04-18 05:50:00,98.255,98.29,98.23,98.28,747900001.0
2007-04-18 05:55:00,98.28,98.3,98.27,98.29,289599997.0
2007-04-18 06:00:00,98.3,98.315,98.29,98.315,1242399999.0
2007-04-18 06:05:00,98.32,98.32,98.26,98.28,1350799986.0
2007-04-18 06:10:00,98.28,98.29,98.255,98.255,1075199993.0
2007-04-18 06:15:00,98.26,98.27,98.24,98.265,1102599999.0
2007-04-18 06:20:00,98.27,98.3,98.26,98.3,677399989.0
2007-04-18 06:25:00,98.28,98.3,98.27,98.285,1274499992.0
2007-04-18 06:30:00,98.27,98.285,98.26,98.28,887199997.0
2007-04-18 06:35:00,98.28,98.29,98.28,98.29,134199997.0
2007-04-18 06:40:00,98.29,98.3,98.26,98.28,517599996.0
2007-04-18 06:45:00,98.28,98.29,98.27,98.29,703899996.0
2007-04-18 06:50:00,98.29,98.34,98.28,98.33,1465100005.0
2007-04-18 06:55:00,98.33,98.36,98.325,98.35,1148899993.0
2007-04-18 07:00:00,98.34,98.36,98.31,98.34,620699996.0
2007-04-18 07:05:00,98.34,98.37,98.33,98.36,1488699993.0
2007-04-18 07:10:00,98.355,98.38,98.35,98.38,911699988.0
2007-04-18 07:15:00,98.37,98.38,98.35,98.36,634799985.0
2007-04-18 07:20:00,98.37,98.37,98.35,98.36,349699994.0
2007-04-18 07:25:00,98.37,98.38,98.36,98.37,365399992.0
2007-04-18 07:30:00,98.38,98.38,98.34,98.34,513499998.0
2007-04-18 07:35:00,98.34,98.35,98.31,98.33,1012299982.0
2007-04-18 07:40:00,98.33,98.4,98.33,98.39,1609799998.0
2007-04-18 07:45:00,98.39,98.42,98.37,98.4,2108400013.0
2007-04-18 07:50:00,98.39,98.42,98.38,98.39,1299599992.0
2007-04-18 07:55:00,98.39,98.41,98.36,98.37,900799998.0
2007-04-18 08:00:00,98.37,98.41,98.37,98.4,1273699978.0
2007-04-18 08:05:00,98.4,98.42,98.38,98.41,1006899991.0
2007-04-18 08:10:00,98.41,98.47,98.4,98.45,1569899993.0
2007-04-18 08:15:00,98.46,98.51,98.45,98.49,1866599988.0
2007-04-18 08:20:00,98.48,98.56,98.48,98.53,2080999988.0
2007-04-18 08:25:00,98.53,98.54,98.5,98.52,997400005.0
2007-04-18 08:30:00,98.52,98.54,98.49,98.52,2104799986.0
2007-04-18 08:35:00,98.52,98.54,98.5,98.52,1690100006.0
2007-04-18 08:40:00,98.52,98.53,98.47,98.49,903499988.0
2007-04-18 08:45:00,98.49,98.5,98.45,98.5,1480499989.0
2007-04-18 08:50:00,98.5,98.55,98.455,98.545,1560699990.0
2007-04-18 08:55:00,98.55,98.56,98.5,98.5,1135299996.0
2007-04-18 09:00:00,98.51,98.53,98.495,98.52,1231399988.0
2007-04-18 09:05:00,98.515,98.55,98.48,98.5,1464699992.0
2007-04-18 09:10:00,98.51,98.54,98.485,98.51,2599599993.0
2007-04-18 09:15:00,98.51,98.52,98.45,98.48,1986700004.0
2007-04-18 09:20:00,98.49,98.49,98.41,98.43,781100007.0
2007-04-18 09:25:00,98.42,98.45,98.41,98.44,1750199991.0
2007-04-18 09:30:00,98.44,98.45,98.41,98.43,594900006.0
2007-04-18 09:35:00,98.42,98.44,98.39,98.41,1560099993.0
2007-04-18 09:40:00,98.41,98.43,98.395,98.43,925499988.0
2007-04-18 09:45:00,98.42,98.46,98.39,98.39,697700001.0
2007-04-18 09:50:00,98.4,98.44,98.39,98.42,1036200002.0
2007-04-18 09:55:00,98.42,98.44,98.4,98.41,851699999.0
2007-04-18 10:00:00,98.42,98.45,98.405,98.43,899100009.0
2007-04-18 10:05:00,98.43,98.435,98.36,98.36,2468699987.0
2007-04-18 10:10:00,98.365,98.43,98.35,98.41,3101100015.0
2007-04-18 10:15:00,98.4,98.47,98.4,98.445,1210099992.0
2007-04-18 10:20:00,98.45,98.47,98.445,98.47,683099987.0
2007-04-18 10:25:00,98.46,98.47,98.43,98.45,1017899992.0
2007-04-18 10:30:00,98.44,98.51,98.44,98.5,2316999972.0
2007-04-18 10:35:00,98.5,98.51,98.46,98.46,942399993.0
2007-04-18 10:40:00,98.46,98.53,98.44,98.52,1457900004.0
2007-04-18 10:45:00,98.52,98.52,98.47,98.48,1720100010.0
2007-04-18 10:50:00,98.47,98.52,98.47,98.51,992699991.0
2007-04-18 10:55:00,98.5,98.62,98.49,98.605,2158599993.0
2007-04-18 11:00:00,98.6,98.62,98.58,98.6,3306400007.0
2007-04-18 11:05:00,98.6,98.6,98.52,98.57,1584299997.0
2007-04-18 11:10:00,98.57,98.61,98.55,98.57,1970599989.0
2007-04-18 11:15:00,98.57,98.58,98.54,98.58,1274100004.0
2007-04-18 11:20:00,98.58,98.6,98.545,98.57,930999996.0
2007-04-18 11:25:00,98.57,98.58,98.55,98.57,774300003.0
2007-04-18 11:30:00,98.57,98.64,98.57,98.63,750099997.0
2007-04-18 11:35:00,98.635,98.64,98.58,98.61,823500002.0
2007-04-18 11:40:00,98.61,98.62,98.59,98.6,363200001.0
2007-04-18 11:45:00,98.6,98.6,98.55,98.6,590400002.0
2007-04-18 11:50:00,98.59,98.59,98.56,98.57,1095499998.0
2007-04-18 11:55:00,98.57,98.59,98.56,98.58,777399993.0
2007-04-18 12:00:00,98.57,98.58,98.53,98.53,1628800003.0
2007-04-18 12:05:00,98.55,98.55,98.51,98.52,1181100001.0
2007-04-18 12:10:00,98.5,98.54,98.48,98.535,2030599987.0
2007-04-18 12:15:00,98.53,98.57,98.52,98.565,2394200006.0
2007-04-18 12:20:00,98.56,98.58,98.55,98.58,1095600000.0
2007-04-18 12:25:00,98.58,98.58,98.55,98.58,763900004.0
2007-04-18 12:30:00,98.58,98.58,98.56,98.56,983200004.0
2007-04-18 12:35:00,98.56,98.57,98.53,98.56,896600001.0
2007-04-18 12:40:00,98.56,98.57,98.54,98.56,1937599995.0
2007-04-18 12:45:00,98.56,98.57,98.55,98.555,1137599995.0
2007-04-18 12:50:00,98.56,98.56,98.53,98.55,296999996.0
2007-04-18 12:55:00,98.54,98.56,98.53,98.55,1343899998.0
2007-04-18 13:00:00,98.55,98.57,98.54,98.56,1063600001.0
2007-04-18 13:05:00,98.55,98.565,98.52,98.53,2232799994.0
2007-04-18 13:10:00,98.52,98.53,98.48,98.485,2945200021.0
2007-04-18 13:15:00,98.485,98.52,98.47,98.51,2166300002.0
2007-04-18 13:20:00,98.51,98.52,98.475,98.49,1784799998.0
2007-04-18 13:25:00,98.49,98.51,98.47,98.49,2610799996.0
2007-04-18 13:30:00,98.49,98.5,98.45,98.45,1435500011.0
2007-04-18 13:35:00,98.46,98.48,98.415,98.43,2691600001.0
2007-04-18 13:40:00,98.43,98.45,98.38,98.4,1318799997.0
2007-04-18 13:45:00,98.39,98.41,98.34,98.39,1931699997.0
2007-04-18 13:50:00,98.385,98.39,98.28,98.3,1427000000.0
2007-04-18 13:55:00,98.31,98.33,98.27,98.29,692300001.0
2007-04-18 14:00:00,98.28,98.31,98.25,98.26,2218099993.0
2007-04-18 14:05:00,98.26,98.26,98.18,98.25,1556800003.0
2007-04-18 14:10:00,98.24,98.27,98.21,98.23,1800300001.0
2007-04-18 14:15:00,98.23,98.23,98.12,98.16,1961199995.0
2007-04-18 14:20:00,98.15,98.22,98.15,98.19,1944399985.0
2007-04-18 14:25:00,98.19,98.19,98.07,98.11,2535200005.0
2007-04-18 14:30:00,98.11,98.13,98.02,98.045,3029600005.0
2007-04-18 14:35:00,98.05,98.13,98.02,98.13,2280500011.0
2007-04-18 14:40:00,98.14,98.18,98.1,98.12,2685800023.0
2007-04-18 14:45:00,98.11,98.18,98.11,98.15,2866600009.0
2007-04-18 14:50:00,98.15,98.26,98.15,98.25,1779100017.0
2007-04-18 14:55:00,98.26,98.28,98.155,98.18,2496700025.0
2007-04-18 15:00:00,98.17,98.21,98.17,98.21,1567099991.0
2007-04-18 15:05:00,98.205,98.22,98.18,98.19,1342199991.0
2007-04-18 15:10:00,98.19,98.2,98.13,98.16,1523399999.0
2007-04-18 15:15:00,98.16,98.23,98.14,98.23,2173000005.0
2007-04-18 15:20:00,98.23,98.3,98.21,98.29,1972700005.0
2007-04-18 15:25:00,98.29,98.32,98.27,98.29,1640300001.0
2007-04-18 15:30:00,98.29,98.29,98.2,98.23,432000000.0
2007-04-18 15:35:00,98.23,98.31,98.22,98.285,901200003.0
2007-04-18 15:40:00,98.29,98.31,98.26,98.28,1165900001.0
2007-04-18 15:45:00,98.28,98.29,98.22,98.23,884900008.0
2007-04-18 15:50:00,98.22,98.23,98.18,98.21,2074499997.0
2007-04-18 15:55:00,98.2,98.22,98.15,98.17,972999999.0
2007-04-18 16:00:00,98.17,98.24,98.13,98.2,1927599994.0
2007-04-18 16:05:00,98.2,98.2,98.09,98.115,1933200001.0
2007-04-18 16:10:00,98.12,98.13,98.08,98.1,1641500000.0
2007-04-18 16:15:00,98.09,98.17,98.07,98.16,2524399991.0
2007-04-18 16:20:00,98.145,98.18,98.13,98.16,3063299993.0
2007-04-18 16:25:00,98.16,98.19,98.13,98.16,3234899998.0
2007-04-18 16:30:00,98.16,98.17,98.14,98.16,1837600000.0
2007-04-18 16:35:00,98.16,98.16,98.02,98.08,3207099983.0
2007-04-18 16:40:00,98.08,98.12,98.08,98.09,2119299985.0
2007-04-18 16:45:00,98.09,98.11,98.03,98.09,3272799995.0
2007-04-18 16:50:00,98.09,98.13,98.08,98.1,1312999986.0
2007-04-18 16:55:00,98.1,98.11,98.07,98.1,1717700007.0
2007-04-18 17:00:00,98.1,98.12,98.04,98.05,3262600001.0
2007-04-18 17:05:00,98.04,98.15,98.035,98.13,2508999981.0
2007-04-18 17:10:00,98.12,98.15,98.12,98.14,2118600001.0
2007-04-18 17:15:00,98.13,98.13,98.08,98.11,2086500002.0
2007-04-18 17:20:00,98.1,98.12,98.07,98.1,2443199977.0
2007-04-18 17:25:00,98.1,98.1,98.02,98.04,1503600000.0
2007-04-18 17:30:00,98.04,98.06,97.98,97.98,1397899994.0
2007-04-18 17:35:00,97.98,98.03,97.96,98.02,2085199994.0
2007-04-18 17:40:00,98.02,98.04,98.0,98.01,1068199996.0
2007-04-18 17:45:00,98.015,98.07,98.01,98.04,922399999.0
2007-04-18 17:50:00,98.045,98.1,98.04,98.09,1493099996.0
2007-04-18 17:55:00,98.09,98.1,98.07,98.09,844199998.0
2007-04-18 18:00:00,98.09,98.11,98.09,98.09,957200000.0
2007-04-18 18:05:00,98.09,98.14,98.08,98.13,1277099995.0
2007-04-18 18:10:00,98.13,98.21,98.12,98.13,1815399999.0
2007-04-18 18:15:00,98.13,98.16,98.13,98.16,1014000001.0
2007-04-18 18:20:00,98.16,98.17,98.13,98.14,383299998.0
2007-04-18 18:25:00,98.14,98.15,98.1,98.14,817700005.0
2007-04-18 18:30:00,98.14,98.16,98.125,98.16,597199993.0
2007-04-18 18:35:00,98.15,98.2,98.15,98.2,1307099993.0
2007-04-18 18:40:00,98.2,98.21,98.16,98.17,1477299998.0
2007-04-18 18:45:00,98.19,98.255,98.18,98.25,1306599990.0
2007-04-18 18:50:00,98.25,98.27,98.23,98.25,1590899997.0
2007-04-18 18:55:00,98.27,98.27,98.21,98.22,1262499997.0
2007-04-18 19:00:00,98.23,98.24,98.21,98.24,862499999.0
2007-04-18 19:05:00,98.24,98.26,98.23,98.24,841599997.0
2007-04-18 19:10:00,98.245,98.26,98.23,98.23,897999996.0
2007-04-18 19:15:00,98.208,98.245,98.207,98.24,594100000.0
2007-04-18 19:20:00,98.24,98.36,98.24,98.285,2100699994.0
2007-04-18 19:25:00,98.29,98.29,98.25,98.27,1246199997.0
2007-04-18 19:30:00,98.265,98.27,98.23,98.25,831199996.0
2007-04-18 19:35:00,98.25,98.275,98.23,98.24,988999999.0
2007-04-18 19:40:00,98.24,98.24,98.21,98.23,1306599993.0
2007-04-18 19:45:00,98.225,98.23,98.21,98.225,778699992.0
2007-04-18 19:50:00,98.23,98.25,98.211,98.23,924699993.0
2007-04-18 19:55:00,98.22,98.26,98.22,98.26,891299995.0
2007-04-18 20:00:00,98.25,98.28,98.25,98.28,675300002.0
2007-04-18 20:05:00,98.28,98.31,98.28,98.31,998399992.0
2007-04-18 20:10:00,98.305,98.36,98.305,98.34,759699992.0
2007-04-18 20:15:00,98.34,98.42,98.34,98.375,3347999997.0
2007-04-18 20:20:00,98.385,98.42,98.36,98.36,2074400002.0
2007-04-18 20:25:00,98.36,98.38,98.34,98.36,881400000.0
2007-04-18 20:30:00,98.36,98.37,98.34,98.36,911799995.0
2007-04-18 20:35:00,98.355,98.4,98.35,98.4,664200002.0
2007-04-18 20:40:00,98.39,98.4,98.37,98.38,1075100004.0
2007-04-18 20:45:00,98.38,98.38,98.36,98.37,403700000.0
2007-04-18 20:50:00,98.37,98.38,98.35,98.38,1032499990.0
2007-04-18 20:55:00,98.38,98.4,98.36,98.39,1423299998.0
2007-04-18 21:00:00,98.39,98.4,98.38,98.39,826799999.0
2007-04-18 21:05:00,98.39,98.43,98.38,98.43,718699998.0
2007-04-18 21:10:00,98.43,98.43,98.395,98.4,199999999.0
2007-04-18 21:15:00,98.4,98.44,98.4,98.43,501099998.0
2007-04-18 21:20:00,98.425,98.44,98.42,98.44,452699998.0
2007-04-18 21:25:00,98.435,98.46,98.42,98.46,1591499997.0
2007-04-18 21:30:00,98.45,98.47,98.43,98.46,846699999.0
2007-04-18 21:35:00,98.46,98.46,98.43,98.445,685500001.0
2007-04-18 21:40:00,98.45,98.455,98.44,98.455,291500000.0
2007-04-18 21:45:00,98.46,98.54,98.43,98.53,1057000001.0
2007-04-18 21:50:00,98.53,98.54,98.515,98.52,720800000.0
2007-04-18 21:55:00,98.52,98.52,98.495,98.51,278700000.0
2007-04-18 22:00:00,98.51,98.52,98.495,98.5,310400000.0
2007-04-18 22:05:00,98.5,98.53,98.485,98.53,452000000.0
2007-04-18 22:10:00,98.525,98.54,98.505,98.52,1768400000.0
2007-04-18 22:15:00,98.52,98.56,98.52,98.54,601699998.0
2007-04-18 22:20:00,98.545,98.61,98.54,98.59,1316399989.0
2007-04-18 22:25:00,98.59,98.6,98.54,98.59,1547999996.0
2007-04-18 22:30:00,98.61,98.625,98.57,98.58,1356100000.0
2007-04-18 22:35:00,98.585,98.595,98.56,98.58,972499997.0
2007-04-18 22:40:00,98.59,98.6,98.56,98.58,621800000.0
2007-04-18 22:45:00,98.585,98.6,98.57,98.57,804800000.0
2007-04-18 22:50:00,98.57,98.59,98.55,98.59,465300000.0
2007-04-18 22:55:00,98.585,98.59,98.54,98.54,711899998.0
2007-04-18 23:00:00,98.54,98.54,98.467,98.49,646700002.0
2007-04-18 23:05:00,98.492,98.505,98.448,98.48,1036599990.0
2007-04-18 23:10:00,98.498,98.53,98.468,98.53,536399999.0
2007-04-18 23:15:00,98.52,98.55,98.44,98.5,672700002.0
2007-04-18 23:20:00,98.46,98.515,98.45,98.48,460200001.0
2007-04-18 23:25:00,98.485,98.49,98.45,98.48,347300000.0
2007-04-18 23:30:00,98.49,98.49,98.43,98.45,757399997.0
2007-04-18 23:35:00,98.46,98.47,98.422,98.43,179800001.0
2007-04-18 23:40:00,98.438,98.46,98.435,98.445,121900002.0
2007-04-18 23:45:00,98.44,98.46,98.36,98.4,704100005.0
2007-04-18 23:50:00,98.4,98.41,98.38,98.395,230900000.0
2007-04-18 23:55:00,98.4,98.415,98.39,98.4,346200000.0
2007-04-19 00:00:00,98.42,98.455,98.41,98.45,571600001.0
2007-04-19 00:05:00,98.45,98.45,98.36,98.38,807900001.0
2007-04-19 00:10:00,98.38,98.39,98.38,98.38,379599997.0
2007-04-19 00:15:00,98.38,98.4,98.37,98.39,529499998.0
2007-04-19 00:20:00,98.39,98.41,98.39,98.4,284800000.0
2007-04-19 00:25:00,98.405,98.42,98.39,98.42,166400000.0
2007-04-19 00:30:00,98.42,98.43,98.4,98.42,341900000.0
2007-04-19 00:35:00,98.42,98.44,98.41,98.425,412300002.0
2007-04-19 00:40:00,98.42,98.45,98.4,98.44,910900002.0
2007-04-19 00:45:00,98.45,98.45,98.41,98.42,593999998.0
2007-04-19 00:50:00,98.42,98.44,98.42,98.44,173400000.0
2007-04-19 00:55:00,98.44,98.45,98.44,98.44,157600000.0
2007-04-19 01:00:00,98.44,98.45,98.395,98.445,753499996.0
2007-04-19 01:05:00,98.45,98.47,98.45,98.46,504600000.0
2007-04-19 01:10:00,98.46,98.48,98.45,98.47,594999999.0
2007-04-19 01:15:00,98.47,98.48,98.47,98.47,372300000.0
2007-04-19 01:20:00,98.47,98.48,98.46,98.465,388300000.0
2007-04-19 01:25:00,98.47,98.47,98.43,98.44,535599997.0
2007-04-19 01:30:00,98.43,98.46,98.43,98.46,827799999.0
2007-04-19 01:35:00,98.46,98.53,98.455,98.47,1132599997.0
2007-04-19 01:40:00,98.48,98.48,98.46,98.47,614900000.0
2007-04-19 01:45:00,98.47,98.5,98.46,98.495,646599995.0
2007-04-19 01:50:00,98.495,98.495,98.43,98.445,955000000.0
2007-04-19 01:55:00,98.43,98.45,98.35,98.365,1786699992.0
2007-04-19 02:00:00,98.37,98.39,98.35,98.38,1209699986.0
2007-04-19 02:05:00,98.38,98.38,98.32,98.33,1280900000.0
2007-04-19 02:10:00,98.32,98.33,98.25,98.29,1336599991.0
2007-04-19 02:15:00,98.29,98.34,98.26,98.32,1852900000.0
2007-04-19 02:20:00,98.32,98.335,98.28,98.28,1348400000.0
2007-04-19 02:25:00,98.3,98.37,98.29,98.35,1344799998.0
2007-04-19 02:30:00,98.35,98.38,98.34,98.37,801200005.0
2007-04-19 02:35:00,98.37,98.38,98.32,98.33,1776900003.0
2007-04-19 02:40:00,98.33,98.34,98.3,98.32,1361799987.0
2007-04-19 02:45:00,98.32,98.32,98.22,98.24,1202800003.0
2007-04-19 02:50:00,98.24,98.29,98.22,98.29,1360999998.0
2007-04-19 02:55:00,98.29,98.3,98.22,98.25,2262800004.0
2007-04-19 03:00:00,98.245,98.26,98.23,98.24,2068600006.0
2007-04-19 03:05:00,98.24,98.29,98.235,98.26,1004199997.0
2007-04-19 03:10:00,98.26,98.27,98.205,98.21,1243899993.0
2007-04-19 03:15:00,98.22,98.24,98.2,98.23,1241700005.0
2007-04-19 03:20:00,98.23,98.25,98.21,98.25,844600000.0
2007-04-19 03:25:00,98.25,98.26,98.24,98.25,723599994.0
2007-04-19 03:30:00,98.25,98.28,98.25,98.26,1458000003.0
2007-04-19 03:35:00,98.27,98.27,98.25,98.26,431099999.0
2007-04-19 03:40:00,98.26,98.27,98.245,98.245,347800002.0
2007-04-19 03:45:00,98.25,98.26,98.24,98.26,213500001.0
2007-04-19 03:50:00,98.26,98.28,98.255,98.28,992600001.0
2007-04-19 03:55:00,98.27,98.29,98.26,98.27,1071799998.0
2007-04-19 04:00:00,98.27,98.275,98.26,98.27,152200000.0
2007-04-19 04:05:00,98.26,98.26,98.19,98.22,1559000006.0
2007-04-19 04:10:00,98.23,98.23,98.195,98.22,652999999.0
2007-04-19 04:15:00,98.22,98.23,98.19,98.21,483300000.0
2007-04-19 04:20:00,98.21,98.21,98.07,98.07,1366199988.0
2007-04-19 04:25:00,98.07,98.15,98.06,98.15,2374999993.0
2007-04-19 04:30:00,98.15,98.17,98.1,98.11,1816399999.0
2007-04-19 04:35:00,98.11,98.13,98.03,98.04,1910499997.0
2007-04-19 04:40:00,98.03,98.03,97.96,97.96,2523099993.0
2007-04-19 04:45:00,97.96,98.035,97.92,98.035,2426799994.0
2007-04-19 04:50:00,98.04,98.06,98.02,98.06,1748800003.0
2007-04-19 04:55:00,98.06,98.07,98.02,98.035,1341600009.0
2007-04-19 05:00:00,98.04,98.04,97.95,97.97,1532100001.0
2007-04-19 05:05:00,97.97,98.05,97.94,98.03,1724299992.0
2007-04-19 05:10:00,98.035,98.035,97.98,97.99,1745099993.0
2007-04-19 05:15:00,97.995,98.035,97.975,98.03,926599996.0
2007-04-19 05:20:00,98.025,98.11,98.025,98.1,2242699993.0
2007-04-19 05:25:00,98.1,98.12,98.04,98.12,1700699992.0
2007-04-19 05:30:00,98.12,98.14,98.08,98.09,1552499997.0
2007-04-19 05:35:00,98.08,98.12,98.025,98.03,2240199997.0
2007-04-19 05:40:00,98.03,98.17,98.03,98.15,3269599982.0
2007-04-19 05:45:00,98.145,98.16,98.1,98.11,2151399991.0
2007-04-19 05:50:00,98.11,98.15,98.1,98.11,2214699992.0
2007-04-19 05:55:00,98.11,98.15,98.1,98.12,2505399982.0
2007-04-19 06:00:00,98.11,98.14,98.1,98.12,1689499995.0
2007-04-19 06:05:00,98.12,98.13,98.05,98.11,2023799987.0
2007-04-19 06:10:00,98.1,98.15,98.1,98.13,1628499995.0
2007-04-19 06:15:00,98.125,98.15,98.08,98.14,1851299993.0
2007-04-19 06:20:00,98.15,98.15,98.11,98.13,459400000.0
2007-04-19 06:25:00,98.13,98.14,98.08,98.08,1024999998.0
2007-04-19 06:30:00,98.07,98.09,98.055,98.06,872199998.0
2007-04-19 06:35:00,98.06,98.12,98.05,98.12,1771999998.0
2007-04-19 06:40:00,98.115,98.14,98.06,98.07,1932299998.0
2007-04-19 06:45:00,98.07,98.08,98.05,98.06,452599997.0
2007-04-19 06:50:00,98.06,98.08,98.04,98.07,506300001.0
2007-04-19 06:55:00,98.065,98.07,98.04,98.04,538700003.0
2007-04-19 07:00:00,98.04,98.05,97.935,97.97,1541099997.0
2007-04-19 07:05:00,97.97,98.0,97.96,97.995,1108199997.0
2007-04-19 07:10:00,98.0,98.04,97.99,98.03,1052099987.0
2007-04-19 07:15:00,98.03,98.09,98.03,98.06,2180699991.0
2007-04-19 07:20:00,98.05,98.07,98.03,98.05,1237899991.0
2007-04-19 07:25:00,98.05,98.07,98.03,98.04,1118199997.0
2007-04-19 07:30:00,98.045,98.08,98.02,98.06,886400004.0
2007-04-19 07:35:00,98.06,98.09,98.05,98.07,649700000.0
2007-04-19 07:40:00,98.06,98.1,98.05,98.06,1165900002.0
2007-04-19 07:45:00,98.07,98.08,98.05,98.08,1110599993.0
2007-04-19 07:50:00,98.08,98.09,98.02,98.07,924599998.0
2007-04-19 07:55:00,98.07,98.09,98.04,98.06,723200002.0
2007-04-19 08:00:00,98.06,98.08,98.03,98.05,664199999.0
2007-04-19 08:05:00,98.05,98.06,98.04,98.04,869699999.0
2007-04-19 08:10:00,98.04,98.05,98.0,98.02,723999997.0
2007-04-19 08:15:00,98.02,98.04,97.9,97.91,2442999994.0
2007-04-19 08:20:00,97.905,98.01,97.89,97.97,2477200004.0
2007-04-19 08:25:00,97.97,97.98,97.9,97.97,2577199996.0
2007-04-19 08:30:00,97.95,97.98,97.93,97.96,1715699995.0
2007-04-19 08:35:00,97.96,97.96,97.82,97.83,2559199995.0
2007-04-19 08:40:00,97.84,97.9,97.81,97.83,2634000001.0
2007-04-19 08:45:00,97.83,97.86,97.69,97.74,2147599998.0
2007-04-19 08:50:00,97.735,97.83,97.73,97.81,2085500006.0
2007-04-19 08:55:00,97.81,97.89,97.79,97.87,3114699998.0
2007-04-19 09:00:00,97.86,98.14,97.79,97.98,3737499996.0
2007-04-19 09:05:00,97.955,98.01,97.92,97.95,2892699998.0
2007-04-19 09:10:00,97.95,98.02,97.92,98.0,2336800000.0
2007-04-19 09:15:00,97.99,98.05,97.98,98.0,1580399999.0
2007-04-19 09:20:00,98.01,98.04,97.975,98.04,1650100002.0
2007-04-19 09:25:00,98.04,98.08,97.98,98.065,3447799983.0
2007-04-19 09:30:00,98.06,98.08,97.98,98.01,3890099999.0
2007-04-19 09:35:00,98.01,98.05,97.98,98.015,1678200002.0
2007-04-19 09:40:00,98.02,98.04,97.98,98.0,1846299989.0
2007-04-19 09:45:00,98.01,98.04,97.99,98.035,1426599995.0
2007-04-19 09:50:00,98.035,98.08,98.035,98.06,2239599998.0
2007-04-19 09:55:00,98.06,98.09,98.01,98.04,2226799998.0
2007-04-19 10:00:00,98.04,98.06,98.01,98.03,2261399998.0
2007-04-19 10:05:00,98.03,98.04,97.905,97.96,2241899993.0
2007-04-19 10:10:00,97.95,97.96,97.86,97.89,3142799996.0
2007-04-19 10:15:00,97.89,97.91,97.86,97.88,2096000002.0
2007-04-19 10:20:00,97.88,98.04,97.85,97.87,4078400003.0
2007-04-19 10:25:00,97.87,97.97,97.87,97.925,2681999990.0
2007-04-19 10:30:00,97.93,97.95,97.91,97.95,1670399999.0
2007-04-19 10:35:00,97.95,98.0,97.93,97.95,2556199990.0
2007-04-19 10:40:00,97.95,97.96,97.91,97.91,1678499993.0
2007-04-19 10:45:00,97.92,97.96,97.9,97.96,1883599995.0
2007-04-19 10:50:00,97.96,97.97,97.92,97.94,2372899991.0
2007-04-19 10:55:00,97.93,98.005,97.92,98.0,1797600003.0
2007-04-19 11:00:00,97.99,98.005,97.96,97.965,1624499997.0
2007-04-19 11:05:00,97.965,98.0,97.96,97.995,859700003.0
2007-04-19 11:10:00,98.0,98.02,97.96,98.01,1929900002.0
2007-04-19 11:15:00,98.01,98.05,98.0,98.02,1525899998.0
2007-04-19 11:20:00,98.02,98.03,97.99,98.01,1437800004.0
2007-04-19 11:25:00,98.01,98.07,98.0,98.07,1484099997.0
2007-04-19 11:30:00,98.07,98.11,98.04,98.07,2729499985.0
2007-04-19 11:35:00,98.08,98.08,98.03,98.05,2419399999.0
2007-04-19 11:40:00,98.05,98.07,97.98,98.01,2060100000.0
2007-04-19 11:45:00,98.01,98.13,98.01,98.03,1964600001.0
2007-04-19 11:50:00,98.02,98.07,98.02,98.05,435499998.0
2007-04-19 11:55:00,98.05,98.06,98.03,98.06,699400000.0
2007-04-19 12:00:00,98.06,98.06,98.0,98.01,838799997.0
2007-04-19 12:05:00,98.01,98.03,98.0,98.01,985100000.0
2007-04-19 12:10:00,98.02,98.02,97.99,98.005,714500000.0
2007-04-19 12:15:00,98.01,98.01,97.99,98.01,833900002.0
2007-04-19 12:20:00,98.01,98.04,98.0,98.02,905999998.0
2007-04-19 12:25:00,98.02,98.07,98.02,98.06,1780399997.0
2007-04-19 12:30:00,98.06,98.065,98.02,98.03,1675799997.0
2007-04-19 12:35:00,98.03,98.03,97.97,98.0,1477999997.0
2007-04-19 12:40:00,98.0,98.06,98.0,98.05,2427700006.0
2007-04-19 12:45:00,98.05,98.06,98.0,98.01,951599994.0
2007-04-19 12:50:00,98.01,98.02,97.97,97.99,1605500001.0
2007-04-19 12:55:00,97.99,97.99,97.93,97.955,1243699994.0
2007-04-19 13:00:00,97.935,97.97,97.93,97.96,1807199982.0
2007-04-19 13:05:00,97.96,98.0,97.94,98.0,1370199995.0
2007-04-19 13:10:00,98.0,98.0,97.915,97.915,1441200001.0
2007-04-19 13:15:00,97.92,97.95,97.905,97.92,2464899994.0
2007-04-19 13:20:00,97.915,97.93,97.86,97.925,1737499999.0
2007-04-19 13:25:00,97.92,97.94,97.9,97.91,1883399986.0
2007-04-19 13:30:00,97.91,97.95,97.895,97.91,2020800005.0
2007-04-19 13:35:00,97.915,97.92,97.88,97.88,1293000001.0
2007-04-19 13:40:00,97.89,97.93,97.88,97.93,1271799996.0
2007-04-19 13:45:00,97.93,97.98,97.92,97.95,2112399993.0
2007-04-19 13:50:00,97.95,97.97,97.93,97.94,1068999997.0
2007-04-19 13:55:00,97.94,97.95,97.89,97.91,714200004.0
2007-04-19 14:00:00,97.9,97.93,97.89,97.89,1428699995.0
2007-04-19 14:05:00,97.9,97.94,97.9,97.93,1309999989.0
2007-04-19 14:10:00,97.94,98.0,97.93,97.97,2387399993.0
2007-04-19 14:15:00,97.96,98.03,97.95,98.02,1482199997.0
2007-04-19 14:20:00,98.02,98.07,98.01,98.055,1798299994.0
2007-04-19 14:25:00,98.06,98.06,97.98,98.0,1131000004.0
2007-04-19 14:30:00,98.0,98.06,97.98,98.035,2480399984.0
2007-04-19 14:35:00,98.035,98.15,98.035,98.115,1756900004.0
2007-04-19 14:40:00,98.12,98.12,98.04,98.05,2074500012.0
2007-04-19 14:45:00,98.05,98.06,98.02,98.02,1684600006.0
2007-04-19 14:50:00,98.02,98.05,97.98,98.01,1809499995.0
2007-04-19 14:55:00,98.02,98.02,97.94,97.96,2079899993.0
2007-04-19 15:00:00,97.955,97.98,97.93,97.98,2449100001.0
2007-04-19 15:05:00,97.98,98.05,97.96,98.02,3063700005.0
2007-04-19 15:10:00,98.02,98.03,97.98,97.98,2421899987.0
2007-04-19 15:15:00,97.98,97.99,97.93,97.93,2146100005.0
2007-04-19 15:20:00,97.95,98.05,97.95,98.04,1624099992.0
2007-04-19 15:25:00,98.04,98.07,97.99,97.995,1812399990.0
2007-04-19 15:30:00,98.0,98.05,97.99,98.02,2344099983.0
2007-04-19 15:35:00,98.015,98.12,98.01,98.08,1621999978.0
2007-04-19 15:40:00,98.08,98.11,98.05,98.09,1673300000.0
2007-04-19 15:45:00,98.09,98.19,98.07,98.17,2858099991.0
2007-04-19 15:50:00,98.17,98.19,98.14,98.18,1817199992.0
2007-04-19 15:55:00,98.17,98.18,98.07,98.07,2084100012.0
2007-04-19 16:00:00,98.08,98.31,98.06,98.24,2846799988.0
2007-04-19 16:05:00,98.24,98.28,98.23,98.23,2645799983.0
2007-04-19 16:10:00,98.22,98.25,98.18,98.21,3183699991.0
2007-04-19 16:15:00,98.205,98.28,98.2,98.27,2526999986.0
2007-04-19 16:20:00,98.27,98.405,98.25,98.36,3587600026.0
2007-04-19 16:25:00,98.37,98.37,98.31,98.33,2605700003.0
2007-04-19 16:30:00,98.32,98.37,98.31,98.345,3146000002.0
2007-04-19 16:35:00,98.35,98.36,98.27,98.29,1160900009.0
2007-04-19 16:40:00,98.29,98.34,98.28,98.34,1789700002.0
2007-04-19 16:45:00,98.33,98.36,98.29,98.3,2620700008.0
2007-04-19 16:50:00,98.3,98.31,98.265,98.29,1398499996.0
2007-04-19 16:55:00,98.29,98.32,98.215,98.25,1366899998.0
2007-04-19 17:00:00,98.24,98.27,98.23,98.25,2437999994.0
2007-04-19 17:05:00,98.25,98.27,98.23,98.25,2154700001.0
2007-04-19 17:10:00,98.25,98.28,98.23,98.28,2977600015.0
2007-04-19 17:15:00,98.28,98.3,98.26,98.26,1264899997.0
2007-04-19 17:20:00,98.27,98.27,98.22,98.24,1640200011.0
2007-04-19 17:25:00,98.26,98.27,98.19,98.21,1675300020.0
2007-04-19 17:30:00,98.21,98.27,98.21,98.21,1301299997.0
2007-04-19 17:35:00,98.21,98.23,98.19,98.23,757399997.0
2007-04-19 17:40:00,98.24,98.3,98.24,98.255,1610699999.0
2007-04-19 17:45:00,98.255,98.29,98.25,98.27,1265300007.0
2007-04-19 17:50:00,98.27,98.29,98.24,98.25,1597900003.0
2007-04-19 17:55:00,98.25,98.26,98.21,98.21,973600001.0
2007-04-19 18:00:00,98.23,98.26,98.21,98.21,2105900000.0
2007-04-19 18:05:00,98.21,98.245,98.2,98.23,2545400029.0
2007-04-19 18:10:00,98.23,98.27,98.21,98.24,2705200005.0
2007-04-19 18:15:00,98.24,98.28,98.19,98.19,1741499982.0
2007-04-19 18:20:00,98.19,98.22,98.18,98.19,1340799994.0
2007-04-19 18:25:00,98.19,98.23,98.19,98.23,1587900008.0
2007-04-19 18:30:00,98.23,98.23,98.13,98.15,1853400008.0
2007-04-19 18:35:00,98.15,98.17,98.13,98.16,2042500009.0
2007-04-19 18:40:00,98.165,98.19,98.16,98.16,1044999984.0
2007-04-19 18:45:00,98.17,98.2,98.14,98.18,1505700002.0
2007-04-19 18:50:00,98.18,98.21,98.17,98.185,1255200000.0
2007-04-19 18:55:00,98.18,98.21,98.17,98.2,647600006.0
2007-04-19 19:00:00,98.2,98.23,98.19,98.22,767999996.0
2007-04-19 19:05:00,98.23,98.24,98.2,98.23,594199988.0
2007-04-19 19:10:00,98.23,98.27,98.2,98.22,984399993.0
2007-04-19 19:15:00,98.22,98.23,98.21,98.21,598500000.0
2007-04-19 19:20:00,98.2,98.22,98.19,98.2,561899996.0
2007-04-19 19:25:00,98.2,98.22,98.2,98.21,853399997.0
2007-04-19 19:30:00,98.21,98.23,98.2,98.2,771199996.0
2007-04-19 19:35:00,98.2,98.2,98.17,98.18,460700000.0
2007-04-19 19:40:00,98.18,98.18,98.16,98.17,432399990.0
2007-04-19 19:45:00,98.17,98.18,98.15,98.15,447099998.0
2007-04-19 19:50:00,98.16,98.16,98.12,98.16,635100000.0
2007-04-19 19:55:00,98.16,98.18,98.16,98.17,1179099999.0
2007-04-19 20:00:00,98.17,98.17,98.14,98.16,624200013.0
2007-04-19 20:05:00,98.16,98.17,98.14,98.17,598699995.0
2007-04-19 20:10:00,98.17,98.19,98.15,98.17,342100004.0
2007-04-19 20:15:00,98.17,98.21,98.17,98.21,699100002.0
2007-04-19 20:20:00,98.21,98.22,98.19,98.21,897399997.0
2007-04-19 20:25:00,98.21,98.21,98.17,98.19,1135800007.0
2007-04-19 20:30:00,98.19,98.2,98.115,98.135,836600000.0
2007-04-19 20:35:00,98.16,98.19,98.15,98.17,728700009.0
2007-04-19 20:40:00,98.17,98.18,98.15,98.15,950300004.0
2007-04-19 20:45:00,98.15,98.2,98.14,98.19,985399996.0
2007-04-19 20:50:00,98.195,98.23,98.175,98.22,1567300003.0
2007-04-19 20:55:00,98.22,98.23,98.18,98.18,929400001.0
2007-04-19 21:00:00,98.19,98.205,98.18,98.2,885900001.0
2007-04-19 21:05:00,98.21,98.21,98.19,98.2,496000009.0
2007-04-19 21:10:00,98.205,98.23,98.19,98.21,665199990.0
2007-04-19 21:15:00,98.23,98.25,98.21,98.24,1106700009.0
2007-04-19 21:20:00,98.24,98.25,98.23,98.25,370499995.0
2007-04-19 21:25:00,98.25,98.26,98.22,98.24,676499988.0
2007-04-19 21:30:00,98.24,98.25,98.21,98.22,1067499998.0
2007-04-19 21:35:00,98.23,98.235,98.21,98.22,502999997.0
2007-04-19 21:40:00,98.22,98.22,98.2,98.2,691300000.0
2007-04-19 21:45:00,98.2,98.23,98.19,98.22,535099998.0
2007-04-19 21:50:00,98.22,98.23,98.2,98.22,1084399987.0
2007-04-19 21:55:00,98.22,98.25,98.22,98.23,703800010.0
2007-04-19 22:00:00,98.24,98.28,98.23,98.28,769299995.0
2007-04-19 22:05:00,98.27,98.29,98.25,98.27,863899994.0
2007-04-19 22:10:00,98.27,98.27,98.227,98.254,940100000.0
2007-04-19 22:15:00,98.265,98.28,98.26,98.265,443900005.0
2007-04-19 22:20:00,98.27,98.33,98.27,98.31,1672599999.0
2007-04-19 22:25:00,98.31,98.355,98.29,98.35,1270000010.0
2007-04-19 22:30:00,98.35,98.35,98.3,98.315,662299987.0
2007-04-19 22:35:00,98.32,98.35,98.31,98.32,1194699998.0
2007-04-19 22:40:00,98.32,98.33,98.268,98.31,765899992.0
2007-04-19 22:45:00,98.305,98.31,98.27,98.3,342299998.0
2007-04-19 22:50:00,98.3,98.32,98.28,98.31,722999990.0
2007-04-19 22:55:00,98.31,98.36,98.29,98.33,427199996.0
2007-04-19 23:00:00,98.32,98.357,98.29,98.305,446199991.0
2007-04-19 23:05:00,98.324,98.34,98.265,98.294,900999985.0
2007-04-19 23:10:00,98.306,98.34,98.282,98.34,540900006.0
2007-04-19 23:15:00,98.34,98.35,98.3,98.31,611200006.0
2007-04-19 23:20:00,98.29,98.32,98.29,98.31,317599999.0
2007-04-19 23:25:00,98.279,98.325,98.279,98.31,405100000.0
2007-04-19 23:30:00,98.3,98.32,98.28,98.31,442399998.0
2007-04-19 23:35:00,98.305,98.32,98.273,98.31,359999995.0
2007-04-19 23:40:00,98.31,98.31,98.274,98.295,223999998.0
2007-04-19 23:45:00,98.3,98.31,98.28,98.3,136599997.0
2007-04-19 23:50:00,98.28,98.29,98.16,98.17,699399994.0
2007-04-19 23:55:00,98.175,98.26,98.15,98.26,878199996.0
2007-04-20 00:00:00,98.26,98.275,98.25,98.275,761100000.0
2007-04-20 00:05:00,98.28,98.29,98.2,98.225,1245799997.0
2007-04-20 00:10:00,98.23,98.24,98.17,98.17,919999990.0
2007-04-20 00:15:00,98.17,98.2,98.16,98.2,995399998.0
2007-04-20 00:20:00,98.19,98.19,98.11,98.15,1157599996.0
2007-04-20 00:25:00,98.15,98.17,98.14,98.14,656899989.0
2007-04-20 00:30:00,98.15,98.16,98.13,98.15,562799981.0
2007-04-20 00:35:00,98.15,98.17,98.15,98.17,301699994.0
2007-04-20 00:40:00,98.17,98.17,98.14,98.14,455499998.0
2007-04-20 00:45:00,98.15,98.15,98.13,98.13,708500001.0
2007-04-20 00:50:00,98.14,98.165,98.13,98.15,566999998.0
2007-04-20 00:55:00,98.16,98.16,98.13,98.14,902100006.0
2007-04-20 01:00:00,98.135,98.19,98.12,98.17,745599987.0
2007-04-20 01:05:00,98.18,98.24,98.16,98.225,1170699988.0
2007-04-20 01:10:00,98.225,98.23,98.19,98.21,631700001.0
2007-04-20 01:15:00,98.2,98.22,98.19,98.21,659099987.0
2007-04-20 01:20:00,98.21,98.23,98.2,98.22,325799991.0
2007-04-20 01:25:00,98.22,98.25,98.179,98.245,943799978.0
2007-04-20 01:30:00,98.24,98.27,98.23,98.27,841399978.0
2007-04-20 01:35:00,98.27,98.28,98.25,98.27,749799990.0
2007-04-20 01:40:00,98.27,98.3,98.25,98.3,937199985.0
2007-04-20 01:45:00,98.29,98.3,98.27,98.28,475900003.0
2007-04-20 01:50:00,98.28,98.28,98.24,98.27,590299996.0
2007-04-20 01:55:00,98.27,98.3,98.25,98.3,546899988.0
2007-04-20 02:00:00,98.3,98.35,98.29,98.31,1469099985.0
2007-04-20 02:05:00,98.315,98.32,98.29,98.32,956000001.0
2007-04-20 02:10:00,98.33,98.36,98.32,98.34,858899992.0
2007-04-20 02:15:00,98.34,98.35,98.31,98.345,670099993.0
2007-04-20 02:20:00,98.35,98.39,98.33,98.39,728799997.0
2007-04-20 02:25:00,98.39,98.4,98.35,98.37,424199998.0
2007-04-20 02:30:00,98.37,98.405,98.36,98.38,935400002.0
2007-04-20 02:35:00,98.39,98.45,98.37,98.44,1989199990.0
2007-04-20 02:40:00,98.45,98.48,98.42,98.43,1896499988.0
2007-04-20 02:45:00,98.435,98.45,98.42,98.43,1418399985.0
2007-04-20 02:50:00,98.44,98.48,98.42,98.48,1409300005.0
2007-04-20 02:55:00,98.48,98.54,98.46,98.48,3051199985.0
2007-04-20 03:00:00,98.49,98.49,98.42,98.44,2389399994.0
2007-04-20 03:05:00,98.44,98.44,98.405,98.41,1080499990.0
2007-04-20 03:10:00,98.42,98.51,98.41,98.46,1938299979.0
2007-04-20 03:15:00,98.475,98.485,98.43,98.45,1974900000.0
2007-04-20 03:20:00,98.445,98.45,98.42,98.44,1015299993.0
2007-04-20 03:25:00,98.44,98.44,98.42,98.43,879900011.0
2007-04-20 03:30:00,98.43,98.44,98.4,98.42,1030400002.0
2007-04-20 03:35:00,98.42,98.445,98.41,98.42,1216399992.0
2007-04-20 03:40:00,98.43,98.43,98.41,98.43,395800005.0
2007-04-20 03:45:00,98.43,98.44,98.415,98.425,339899998.0
2007-04-20 03:50:00,98.42,98.43,98.4,98.42,571100000.0
2007-04-20 03:55:00,98.42,98.42,98.4,98.4,391699993.0
2007-04-20 04:00:00,98.4,98.43,98.38,98.38,1346099992.0
2007-04-20 04:05:00,98.39,98.39,98.35,98.37,1071300007.0
2007-04-20 04:10:00,98.37,98.38,98.34,98.34,1274700007.0
2007-04-20 04:15:00,98.35,98.355,98.33,98.34,776499991.0
2007-04-20 04:20:00,98.335,98.35,98.32,98.35,563999998.0
2007-04-20 04:25:00,98.35,98.38,98.33,98.38,879500010.0
2007-04-20 04:30:00,98.38,98.38,98.35,98.35,619700005.0
2007-04-20 04:35:00,98.36,98.38,98.35,98.375,632699995.0
2007-04-20 04:40:00,98.38,98.39,98.36,98.39,876200010.0
2007-04-20 04:45:00,98.39,98.43,98.38,98.43,1234300011.0
2007-04-20 04:50:00,98.43,98.45,98.39,98.41,1562700008.0
2007-04-20 04:55:00,98.41,98.41,98.39,98.4,744299978.0
2007-04-20 05:00:00,98.4,98.43,98.4,98.43,851399999.0
2007-04-20 05:05:00,98.42,98.44,98.41,98.43,525100000.0
2007-04-20 05:10:00,98.43,98.44,98.401,98.43,585000001.0
2007-04-20 05:15:00,98.43,98.46,98.43,98.455,478399998.0
2007-04-20 05:20:00,98.455,98.46,98.44,98.45,631399993.0
2007-04-20 05:25:00,98.45,98.48,98.44,98.48,723399988.0
2007-04-20 05:30:00,98.48,98.51,98.47,98.48,655099999.0
2007-04-20 05:35:00,98.48,98.49,98.45,98.46,1067299988.0
2007-04-20 05:40:00,98.46,98.46,98.44,98.45,391900001.0
2007-04-20 05:45:00,98.44,98.44,98.41,98.44,777800006.0
2007-04-20 05:50:00,98.44,98.44,98.41,98.44,748100005.0
2007-04-20 05:55:00,98.435,98.44,98.42,98.43,701100003.0
2007-04-20 06:00:00,98.43,98.48,98.42,98.43,1162699993.0
2007-04-20 06:05:00,98.43,98.44,98.42,98.44,932900008.0
2007-04-20 06:10:00,98.44,98.44,98.4,98.4,1010399996.0
2007-04-20 06:15:00,98.4,98.42,98.39,98.41,643699997.0
2007-04-20 06:20:00,98.41,98.41,98.39,98.4,1207600000.0
2007-04-20 06:25:00,98.4,98.405,98.38,98.4,596199999.0
2007-04-20 06:30:00,98.4,98.4,98.38,98.4,407900000.0
2007-04-20 06:35:00,98.395,98.41,98.39,98.41,559200010.0
2007-04-20 06:40:00,98.41,98.42,98.39,98.4,633199998.0
2007-04-20 06:45:00,98.37,98.42,98.361,98.415,383999994.0
2007-04-20 06:50:00,98.41,98.43,98.405,98.43,321599995.0
2007-04-20 06:55:00,98.42,98.43,98.41,98.42,718399997.0
2007-04-20 07:00:00,98.42,98.42,98.39,98.4,372599997.0
2007-04-20 07:05:00,98.4,98.41,98.366,98.41,151999998.0
2007-04-20 07:10:00,98.41,98.43,98.4,98.41,640399990.0
2007-04-20 07:15:00,98.42,98.42,98.379,98.42,416699986.0
2007-04-20 07:20:00,98.42,98.43,98.41,98.42,923299978.0
2007-04-20 07:25:00,98.41,98.44,98.4,98.43,1571499977.0
2007-04-20 07:30:00,98.43,98.44,98.41,98.435,808599991.0
2007-04-20 07:35:00,98.42,98.465,98.42,98.43,1510399993.0
2007-04-20 07:40:00,98.44,98.445,98.42,98.435,462800002.0
2007-04-20 07:45:00,98.43,98.46,98.42,98.45,684599994.0
2007-04-20 07:50:00,98.45,98.48,98.445,98.46,952299988.0
2007-04-20 07:55:00,98.45,98.46,98.42,98.43,455800005.0
2007-04-20 08:00:00,98.435,98.525,98.42,98.5,1787099994.0
2007-04-20 08:05:00,98.51,98.52,98.49,98.51,1087999989.0
2007-04-20 08:10:00,98.51,98.61,98.48,98.57,1924099997.0
2007-04-20 08:15:00,98.575,98.64,98.54,98.64,2188100007.0
2007-04-20 08:20:00,98.64,98.67,98.54,98.6,3296400005.0
2007-04-20 08:25:00,98.585,98.59,98.53,98.54,1663099994.0
2007-04-20 08:30:00,98.55,98.59,98.54,98.59,2228299978.0
2007-04-20 08:35:00,98.59,98.6,98.54,98.57,1961800001.0
2007-04-20 08:40:00,98.56,98.57,98.51,98.54,1928099968.0
2007-04-20 08:45:00,98.54,98.56,98.53,98.54,1396099990.0
2007-04-20 08:50:00,98.54,98.55,98.52,98.535,1356799999.0
2007-04-20 08:55:00,98.535,98.54,98.49,98.49,1344799998.0
2007-04-20 09:00:00,98.485,98.52,98.47,98.5,1271899993.0
2007-04-20 09:05:00,98.5,98.52,98.48,98.49,877599992.0
2007-04-20 09:10:00,98.49,98.54,98.46,98.53,1125099994.0
2007-04-20 09:15:00,98.52,98.55,98.49,98.54,1597699974.0
2007-04-20 09:20:00,98.55,98.56,98.5,98.52,1091099983.0
2007-04-20 09:25:00,98.52,98.52,98.47,98.48,925899995.0
2007-04-20 09:30:00,98.48,98.48,98.43,98.44,561700003.0
2007-04-20 09:35:00,98.44,98.46,98.42,98.43,1074800007.0
2007-04-20 09:40:00,98.43,98.44,98.32,98.36,2088200012.0
2007-04-20 09:45:00,98.355,98.38,98.34,98.37,2162199984.0
2007-04-20 09:50:00,98.36,98.42,98.355,98.4,1512700001.0
2007-04-20 09:55:00,98.39,98.42,98.37,98.4,1672099986.0
2007-04-20 10:00:00,98.41,98.41,98.36,98.365,940799994.0
2007-04-20 10:05:00,98.38,98.38,98.35,98.37,938700002.0
2007-04-20 10:10:00,98.38,98.43,98.365,98.37,1205799994.0
2007-04-20 10:15:00,98.37,98.42,98.36,98.39,1123799988.0
2007-04-20 10:20:00,98.39,98.39,98.35,98.385,1186799989.0
2007-04-20 10:25:00,98.385,98.42,98.34,98.38,1310500005.0
2007-04-20 10:30:00,98.38,98.39,98.32,98.375,818199996.0
2007-04-20 10:35:00,98.38,98.38,98.33,98.37,1815799990.0
2007-04-20 10:40:00,98.37,98.38,98.29,98.29,2365599981.0
2007-04-20 10:45:00,98.29,98.33,98.25,98.32,2870099991.0
2007-04-20 10:50:00,98.31,98.31,98.28,98.3,1532999987.0
2007-04-20 10:55:00,98.29,98.31,98.28,98.3,1593399991.0
2007-04-20 11:00:00,98.3,98.3,98.25,98.27,882800008.0
2007-04-20 11:05:00,98.27,98.3,98.27,98.29,701200006.0
2007-04-20 11:10:00,98.295,98.35,98.29,98.34,2198899992.0
2007-04-20 11:15:00,98.34,98.375,98.33,98.37,1508599988.0
2007-04-20 11:20:00,98.37,98.38,98.34,98.365,1398999999.0
2007-04-20 11:25:00,98.365,98.37,98.31,98.33,765399998.0
2007-04-20 11:30:00,98.34,98.36,98.325,98.345,1362399996.0
2007-04-20 11:35:00,98.35,98.36,98.34,98.35,584900001.0
2007-04-20 11:40:00,98.35,98.37,98.33,98.35,911500016.0
2007-04-20 11:45:00,98.35,98.37,98.335,98.36,625999999.0
2007-04-20 11:50:00,98.36,98.37,98.34,98.35,838099999.0
2007-04-20 11:55:00,98.35,98.36,98.34,98.34,355999998.0
2007-04-20 12:00:00,98.35,98.36,98.34,98.36,463800004.0
2007-04-20 12:05:00,98.36,98.38,98.35,98.37,1012099974.0
2007-04-20 12:10:00,98.365,98.39,98.35,98.36,732899993.0
2007-04-20 12:15:00,98.37,98.37,98.31,98.33,562100001.0
2007-04-20 12:20:00,98.33,98.34,98.26,98.275,1092899999.0
2007-04-20 12:25:00,98.28,98.32,98.26,98.32,1069299992.0
2007-04-20 12:30:00,98.32,98.33,98.29,98.3,1193199987.0
2007-04-20 12:35:00,98.3,98.33,98.275,98.29,382300002.0
2007-04-20 12:40:00,98.29,98.3,98.23,98.25,295800002.0
2007-04-20 12:45:00,98.25,98.26,98.23,98.25,557100005.0
2007-04-20 12:50:00,98.25,98.33,98.24,98.325,1038100002.0
2007-04-20 12:55:00,98.32,98.35,98.3,98.31,1572500005.0
2007-04-20 13:00:00,98.31,98.32,98.25,98.26,819400009.0
2007-04-20 13:05:00,98.26,98.28,98.2,98.2,860399996.0
2007-04-20 13:10:00,98.21,98.27,98.19,98.26,1134400015.0
2007-04-20 13:15:00,98.25,98.28,98.2,98.235,1928399992.0
2007-04-20 13:20:00,98.235,98.25,98.22,98.235,1229599997.0
2007-04-20 13:25:00,98.25,98.27,98.23,98.27,510900003.0
2007-04-20 13:30:00,98.27,98.3,98.27,98.3,702800000.0
2007-04-20 13:35:00,98.3,98.34,98.295,98.32,1756899998.0
2007-04-20 13:40:00,98.31,98.35,98.31,98.325,1191100004.0
2007-04-20 13:45:00,98.34,98.34,98.3,98.32,477100006.0
2007-04-20 13:50:00,98.31,98.32,98.28,98.28,335899998.0
2007-04-20 13:55:00,98.29,98.32,98.28,98.31,607499997.0
2007-04-20 14:00:00,98.31,98.335,98.29,98.315,722899995.0
2007-04-20 14:05:00,98.32,98.35,98.31,98.34,1029300002.0
2007-04-20 14:10:00,98.34,98.35,98.33,98.35,110200001.0
2007-04-20 14:15:00,98.35,98.35,98.3,98.305,1146499992.0
2007-04-20 14:20:00,98.305,98.33,98.3,98.33,508899999.0
2007-04-20 14:25:00,98.33,98.34,98.32,98.34,738299998.0
2007-04-20 14:30:00,98.34,98.38,98.32,98.33,931499999.0
2007-04-20 14:35:00,98.33,98.36,98.31,98.33,1856699992.0
2007-04-20 14:40:00,98.33,98.35,98.315,98.34,825599996.0
2007-04-20 14:45:00,98.34,98.36,98.33,98.33,681399997.0
2007-04-20 14:50:00,98.34,98.34,98.29,98.33,1514900000.0
2007-04-20 14:55:00,98.33,98.37,98.28,98.36,3414200000.0
2007-04-20 15:00:00,98.35,98.38,98.34,98.35,1772200001.0
2007-04-20 15:05:00,98.36,98.36,98.33,98.34,1718399998.0
2007-04-20 15:10:00,98.34,98.36,98.32,98.325,989200001.0
2007-04-20 15:15:00,98.325,98.33,98.26,98.32,2136199991.0
2007-04-20 15:20:00,98.315,98.35,98.31,98.31,1381799994.0
2007-04-20 15:25:00,98.32,98.38,98.3,98.33,2791300008.0
2007-04-20 15:30:00,98.32,98.42,98.31,98.4,2598499996.0
2007-04-20 15:35:00,98.41,98.41,98.36,98.37,3298799994.0
2007-04-20 15:40:00,98.37,98.41,98.36,98.39,2512600022.0
2007-04-20 15:45:00,98.39,98.4,98.38,98.38,1264600004.0
2007-04-20 15:50:00,98.38,98.38,98.34,98.365,1588499998.0
2007-04-20 15:55:00,98.36,98.42,98.35,98.42,1910299994.0
2007-04-20 16:00:00,98.42,98.44,98.36,98.39,2659100010.0
2007-04-20 16:05:00,98.39,98.4,98.37,98.39,1468099993.0
2007-04-20 16:10:00,98.39,98.43,98.385,98.41,1679299997.0
2007-04-20 16:15:00,98.4,98.43,98.4,98.41,1671000005.0
2007-04-20 16:20:00,98.41,98.45,98.4,98.4,1816799994.0
2007-04-20 16:25:00,98.4,98.41,98.38,98.39,1475999991.0
2007-04-20 16:30:00,98.39,98.41,98.37,98.41,1507000007.0
2007-04-20 16:35:00,98.41,98.42,98.38,98.4,1545500000.0
2007-04-20 16:40:00,98.4,98.4,98.36,98.37,794799998.0
2007-04-20 16:45:00,98.37,98.38,98.34,98.34,1470300008.0
2007-04-20 16:50:00,98.35,98.37,98.33,98.36,1202200002.0
2007-04-20 16:55:00,98.36,98.37,98.32,98.36,1216299998.0
2007-04-20 17:00:00,98.36,98.37,98.34,98.36,1175300010.0
2007-04-20 17:05:00,98.36,98.36,98.34,98.35,389500004.0
2007-04-20 17:10:00,98.34,98.35,98.3,98.3,1165100003.0
2007-04-20 17:15:00,98.3,98.32,98.28,98.31,1050999997.0
2007-04-20 17:20:00,98.31,98.35,98.3,98.335,1947099995.0
2007-04-20 17:25:00,98.34,98.34,98.3,98.33,1559299995.0
2007-04-20 17:30:00,98.33,98.37,98.31,98.34,1635399999.0
2007-04-20 17:35:00,98.35,98.37,98.33,98.37,1242200003.0
2007-04-20 17:40:00,98.35,98.37,98.32,98.35,1594100007.0
2007-04-20 17:45:00,98.36,98.38,98.34,98.36,811199997.0
2007-04-20 17:50:00,98.36,98.38,98.33,98.335,1181300000.0
2007-04-20 17:55:00,98.33,98.34,98.31,98.33,724100000.0
2007-04-20 18:00:00,98.33,98.35,98.32,98.33,616900013.0
2007-04-20 18:05:00,98.33,98.35,98.318,98.345,1067000006.0
2007-04-20 18:10:00,98.35,98.36,98.345,98.35,249199999.0
2007-04-20 18:15:00,98.35,98.365,98.33,98.36,534500003.0
2007-04-20 18:20:00,98.355,98.37,98.34,98.36,488800001.0
2007-04-20 18:25:00,98.36,98.4,98.355,98.39,203699997.0
2007-04-20 18:30:00,98.4,98.4,98.365,98.37,262399997.0
2007-04-20 18:35:00,98.37,98.39,98.365,98.39,248699992.0
2007-04-20 18:40:00,98.39,98.39,98.31,98.34,1114500002.0
2007-04-20 18:45:00,98.34,98.34,98.32,98.325,662900002.0
2007-04-20 18:50:00,98.33,98.335,98.3,98.3,724799996.0
2007-04-20 18:55:00,98.3,98.32,98.3,98.32,276800000.0
2007-04-20 19:00:00,98.31,98.33,98.305,98.32,914399997.0
2007-04-20 19:05:00,98.33,98.33,98.3,98.32,462800001.0
2007-04-20 19:10:00,98.32,98.35,98.278,98.35,1078300002.0
2007-04-20 19:15:00,98.35,98.38,98.33,98.37,505200001.0
2007-04-20 19:20:00,98.37,98.43,98.37,98.41,954600001.0
2007-04-20 19:25:00,98.41,98.43,98.41,98.41,219599998.0
2007-04-20 19:30:00,98.41,98.44,98.4,98.42,1121300015.0
2007-04-20 19:35:00,98.43,98.44,98.41,98.42,872800014.0
2007-04-20 19:40:00,98.42,98.43,98.37,98.38,1125300003.0
2007-04-20 19:45:00,98.38,98.38,98.327,98.327,977699993.0
2007-04-20 19:50:00,98.36,98.37,98.36,98.37,339200004.0
2007-04-20 19:55:00,98.36,98.38,98.36,98.37,528599999.0
2007-04-20 20:00:00,98.38,98.38,98.322,98.38,754200010.0
2007-04-20 20:05:00,98.38,98.385,98.37,98.38,494999997.0
2007-04-20 20:10:00,98.38,98.39,98.336,98.38,717200001.0
2007-04-20 20:15:00,98.38,98.4,98.38,98.385,551300009.0
2007-04-20 20:20:00,98.39,98.4,98.37,98.39,371699996.0
2007-04-20 20:25:00,98.39,98.4,98.38,98.38,486399991.0
2007-04-20 20:30:00,98.385,98.39,98.36,98.36,184799993.0
2007-04-20 20:35:00,98.36,98.37,98.34,98.34,607299985.0
2007-04-20 20:40:00,98.35,98.36,98.33,98.35,769899996.0
2007-04-20 20:45:00,98.35,98.37,98.35,98.37,151200003.0
2007-04-20 20:50:00,98.37,98.37,98.34,98.34,770900000.0
2007-04-20 20:55:00,98.34,98.34,98.31,98.34,750499994.0
2007-04-20 21:00:00,98.34,98.36,98.34,98.36,494600001.0
2007-04-20 21:05:00,98.36,98.36,98.34,98.34,286599997.0
2007-04-20 21:10:00,98.36,98.37,98.34,98.36,403200003.0
2007-04-20 21:15:00,98.35,98.36,98.35,98.36,291200001.0
2007-04-20 21:20:00,98.36,98.36,98.34,98.34,155199995.0
2007-04-20 21:25:00,98.34,98.35,98.33,98.34,469600002.0
2007-04-20 21:30:00,98.33,98.34,98.281,98.315,507200000.0
2007-04-20 21:35:00,98.31,98.32,98.29,98.32,296799995.0
2007-04-20 21:40:00,98.32,98.33,98.272,98.272,314099993.0
2007-04-20 21:45:00,98.32,98.33,98.3,98.315,439699995.0
2007-04-20 21:50:00,98.31,98.32,98.3,98.3,139399998.0
2007-04-20 21:55:00,98.3,98.31,98.28,98.29,608100007.0
2007-04-20 22:00:00,98.29,98.31,98.28,98.305,393199994.0
2007-04-20 22:05:00,98.29,98.31,98.29,98.31,792599991.0
2007-04-20 22:10:00,98.315,98.32,98.27,98.28,824599998.0
2007-04-20 22:15:00,98.315,98.315,98.3,98.305,676399999.0
2007-04-20 22:20:00,98.3,98.31,98.28,98.29,339400002.0
2007-04-20 22:25:00,98.29,98.3,98.24,98.26,499500002.0
2007-04-20 22:30:00,98.26,98.26,98.19,98.19,645700000.0
2007-04-20 22:35:00,98.2,98.24,98.2,98.235,835299991.0
2007-04-20 22:40:00,98.235,98.24,98.22,98.235,538499988.0
2007-04-20 22:45:00,98.24,98.255,98.19,98.21,823799997.0
2007-04-20 22:50:00,98.2,98.22,98.161,98.19,138400000.0
2007-04-20 22:55:00,98.18,98.22,98.17,98.17,242100000.0
2007-04-22 23:00:00,98.258,98.282,98.2,98.24,585299991.0
2007-04-22 23:05:00,98.283,98.307,98.256,98.269,827300000.0
2007-04-22 23:10:00,98.265,98.314,98.26,98.29,704699997.0
2007-04-22 23:15:00,98.301,98.301,98.25,98.26,155800002.0
2007-04-22 23:20:00,98.271,98.296,98.24,98.26,372899994.0
2007-04-22 23:25:00,98.25,98.3,98.21,98.23,398099997.0
2007-04-22 23:30:00,98.28,98.3,98.253,98.27,484799994.0
2007-04-22 23:35:00,98.3,98.3,98.26,98.27,157400000.0
2007-04-22 23:40:00,98.269,98.34,98.249,98.28,251699998.0
2007-04-22 23:45:00,98.29,98.317,98.264,98.28,520299999.0
2007-04-22 23:50:00,98.277,98.3,98.273,98.3,490500007.0
2007-04-22 23:55:00,98.3,98.35,98.28,98.35,424900001.0
2007-04-23 00:00:00,98.36,98.41,98.36,98.39,760300012.0
2007-04-23 00:05:00,98.4,98.42,98.38,98.4,362000010.0
2007-04-23 00:10:00,98.4,98.4,98.37,98.38,628700002.0
2007-04-23 00:15:00,98.4,98.4,98.38,98.38,143500002.0
2007-04-23 00:20:00,98.38,98.4,98.38,98.39,368699992.0
2007-04-23 00:25:00,98.388,98.404,98.386,98.4,404099991.0
2007-04-23 00:30:00,98.4,98.4,98.37,98.4,357300000.0
2007-04-23 00:35:00,98.4,98.4,98.37,98.38,246099998.0
2007-04-23 00:40:00,98.38,98.39,98.34,98.39,793900005.0
2007-04-23 00:45:00,98.41,98.42,98.389,98.41,364399997.0
2007-04-23 00:50:00,98.41,98.45,98.4,98.44,251100008.0
2007-04-23 00:55:00,98.44,98.44,98.41,98.42,116800001.0
2007-04-23 01:00:00,98.41,98.43,98.309,98.41,622100010.0
2007-04-23 01:05:00,98.41,98.41,98.37,98.41,655799997.0
2007-04-23 01:10:00,98.4,98.41,98.37,98.4,460000005.0
2007-04-23 01:15:00,98.41,98.41,98.35,98.39,897699995.0
2007-04-23 01:20:00,98.39,98.4,98.35,98.365,930500010.0
2007-04-23 01:25:00,98.36,98.4,98.34,98.4,950200005.0
2007-04-23 01:30:00,98.4,98.41,98.38,98.39,319800001.0
2007-04-23 01:35:00,98.38,98.4,98.35,98.39,497099998.0
2007-04-23 01:40:00,98.38,98.42,98.37,98.39,454300001.0
2007-04-23 01:45:00,98.4,98.42,98.4,98.41,126100001.0
2007-04-23 01:50:00,98.42,98.44,98.39,98.42,754399991.0
2007-04-23 01:55:00,98.43,98.45,98.324,98.42,981499994.0
2007-04-23 02:00:00,98.415,98.48,98.41,98.475,1499699996.0
2007-04-23 02:05:00,98.475,98.59,98.46,98.585,2406799998.0
2007-04-23 02:10:00,98.58,98.58,98.52,98.55,1744099991.0
2007-04-23 02:15:00,98.545,98.565,98.5,98.51,1377099996.0
2007-04-23 02:20:00,98.515,98.53,98.49,98.52,1710900020.0
2007-04-23 02:25:00,98.51,98.52,98.47,98.48,1594799993.0
2007-04-23 02:30:00,98.48,98.5,98.45,98.5,1288699996.0
2007-04-23 02:35:00,98.5,98.52,98.475,98.505,1137799999.0
2007-04-23 02:40:00,98.5,98.51,98.46,98.5,1011199999.0
2007-04-23 02:45:00,98.5,98.52,98.47,98.5,624399996.0
2007-04-23 02:50:00,98.51,98.51,98.46,98.48,1046699996.0
2007-04-23 02:55:00,98.48,98.49,98.46,98.485,615999996.0
2007-04-23 03:00:00,98.49,98.49,98.46,98.48,741099999.0
2007-04-23 03:05:00,98.48,98.5,98.47,98.48,618899998.0
2007-04-23 03:10:00,98.48,98.5,98.455,98.48,323300002.0
2007-04-23 03:15:00,98.48,98.49,98.46,98.465,1102800002.0
2007-04-23 03:20:00,98.47,98.48,98.407,98.46,521400002.0
2007-04-23 03:25:00,98.48,98.49,98.45,98.46,492500004.0
2007-04-23 03:30:00,98.46,98.46,98.38,98.41,926799996.0
2007-04-23 03:35:00,98.41,98.45,98.39,98.42,1021599998.0
2007-04-23 03:40:00,98.43,98.44,98.41,98.44,494999998.0
2007-04-23 03:45:00,98.42,98.44,98.38,98.38,851800002.0
2007-04-23 03:50:00,98.38,98.42,98.38,98.4,565800002.0
2007-04-23 03:55:00,98.39,98.41,98.39,98.4,194399996.0
2007-04-23 04:00:00,98.38,98.39,98.36,98.37,476499998.0
2007-04-23 04:05:00,98.38,98.4,98.37,98.4,373800004.0
2007-04-23 04:10:00,98.4,98.43,98.4,98.41,201500001.0
2007-04-23 04:15:00,98.41,98.42,98.39,98.41,324700000.0
2007-04-23 04:20:00,98.4,98.41,98.39,98.41,448399993.0
2007-04-23 04:25:00,98.4,98.41,98.356,98.4,177599996.0
2007-04-23 04:30:00,98.4,98.4,98.39,98.395,187200000.0
2007-04-23 04:35:00,98.4,98.4,98.3,98.31,371199998.0
2007-04-23 04:40:00,98.31,98.36,98.31,98.33,909999998.0
2007-04-23 04:45:00,98.33,98.37,98.33,98.35,1014800002.0
2007-04-23 04:50:00,98.35,98.38,98.35,98.36,842099989.0
2007-04-23 04:55:00,98.36,98.37,98.31,98.34,1168999998.0
2007-04-23 05:00:00,98.34,98.35,98.3,98.3,1290199991.0
2007-04-23 05:05:00,98.3,98.34,98.3,98.335,471100003.0
2007-04-23 05:10:00,98.34,98.38,98.32,98.35,1623799987.0
2007-04-23 05:15:00,98.35,98.36,98.33,98.33,430000001.0
2007-04-23 05:20:00,98.33,98.34,98.3,98.33,1367899995.0
2007-04-23 05:25:00,98.32,98.34,98.31,98.33,544499997.0
2007-04-23 05:30:00,98.32,98.34,98.28,98.28,681099996.0
2007-04-23 05:35:00,98.28,98.3,98.275,98.28,783199998.0
2007-04-23 05:40:00,98.285,98.3,98.22,98.25,1273900004.0
2007-04-23 05:45:00,98.25,98.26,98.09,98.1,1950699993.0
2007-04-23 05:50:00,98.11,98.17,98.07,98.16,1949699995.0
2007-04-23 05:55:00,98.16,98.18,98.13,98.18,1149700004.0
2007-04-23 06:00:00,98.19,98.22,98.16,98.22,649400006.0
2007-04-23 06:05:00,98.22,98.24,98.21,98.22,589899991.0
2007-04-23 06:10:00,98.2,98.22,98.18,98.21,891000000.0
2007-04-23 06:15:00,98.21,98.22,98.21,98.22,204800002.0
2007-04-23 06:20:00,98.22,98.22,98.19,98.2,525799990.0
2007-04-23 06:25:00,98.21,98.23,98.19,98.22,659199997.0
2007-04-23 06:30:00,98.22,98.26,98.21,98.25,699899987.0
2007-04-23 06:35:00,98.24,98.25,98.22,98.24,551800000.0
2007-04-23 06:40:00,98.24,98.24,98.19,98.2,430300001.0
2007-04-23 06:45:00,98.2,98.21,98.13,98.135,428999998.0
2007-04-23 06:50:00,98.14,98.14,98.09,98.13,1579299989.0
2007-04-23 06:55:00,98.14,98.15,98.11,98.12,1776499997.0
2007-04-23 07:00:00,98.12,98.12,98.045,98.08,2608999988.0
2007-04-23 07:05:00,98.08,98.09,98.06,98.085,987799996.0
2007-04-23 07:10:00,98.08,98.09,98.03,98.045,1125399996.0
2007-04-23 07:15:00,98.045,98.06,98.03,98.03,701899997.0
2007-04-23 07:20:00,98.03,98.04,97.99,98.03,1407500004.0
2007-04-23 07:25:00,98.03,98.04,97.96,98.01,1784499980.0
2007-04-23 07:30:00,98.02,98.02,97.93,97.98,1497899989.0
2007-04-23 07:35:00,97.98,97.98,97.915,97.95,1007699989.0
2007-04-23 07:40:00,97.96,98.0,97.95,97.98,1664200004.0
2007-04-23 07:45:00,97.98,97.99,97.95,97.99,1537599992.0
2007-04-23 07:50:00,97.99,98.02,97.97,98.0,1670499996.0
2007-04-23 07:55:00,98.0,98.02,97.98,98.01,1020599997.0
2007-04-23 08:00:00,98.01,98.05,98.0,98.04,1119599999.0
2007-04-23 08:05:00,98.04,98.05,97.99,98.0,1111999996.0
2007-04-23 08:10:00,98.0,98.04,97.99,98.015,975400005.0
2007-04-23 08:15:00,98.03,98.05,98.01,98.02,1154699990.0
2007-04-23 08:20:00,98.03,98.05,98.01,98.03,1370899995.0
2007-04-23 08:25:00,98.03,98.03,97.99,98.015,900900006.0
2007-04-23 08:30:00,98.0,98.04,98.0,98.02,1138000008.0
2007-04-23 08:35:00,98.03,98.03,97.96,98.01,1502500016.0
2007-04-23 08:40:00,98.01,98.03,97.97,97.98,1086800003.0
2007-04-23 08:45:00,97.98,97.98,97.91,97.92,2327099971.0
2007-04-23 08:50:00,97.925,97.97,97.91,97.96,1576199994.0
2007-04-23 08:55:00,97.96,97.98,97.94,97.96,1659500000.0
2007-04-23 09:00:00,97.965,97.99,97.95,97.99,1467599997.0
2007-04-23 09:05:00,97.975,98.02,97.96,97.96,1023099997.0
2007-04-23 09:10:00,97.96,97.98,97.92,97.98,552300004.0
2007-04-23 09:15:00,97.97,98.0,97.95,97.98,436899997.0
2007-04-23 09:20:00,97.98,98.0,97.916,98.0,546199991.0
2007-04-23 09:25:00,98.0,98.06,98.0,98.05,444999999.0
2007-04-23 09:30:00,98.05,98.07,98.03,98.06,617599996.0
2007-04-23 09:35:00,98.07,98.08,98.03,98.035,999800002.0
2007-04-23 09:40:00,98.04,98.06,98.03,98.04,711699997.0
2007-04-23 09:45:00,98.04,98.04,98.0,98.02,898400000.0
2007-04-23 09:50:00,98.02,98.02,97.97,97.98,834899999.0
2007-04-23 09:55:00,97.98,97.99,97.87,97.9,2298099993.0
2007-04-23 10:00:00,97.9,97.93,97.88,97.91,2143599983.0
2007-04-23 10:05:00,97.915,97.94,97.89,97.93,1061100001.0
2007-04-23 10:10:00,97.91,97.95,97.9,97.9,943200004.0
2007-04-23 10:15:00,97.91,97.92,97.87,97.9,770099995.0
2007-04-23 10:20:00,97.9,97.91,97.87,97.88,680399999.0
2007-04-23 10:25:00,97.88,97.93,97.86,97.87,1748500001.0
2007-04-23 10:30:00,97.87,97.89,97.835,97.88,1412699998.0
2007-04-23 10:35:00,97.88,97.94,97.88,97.94,1397700011.0
2007-04-23 10:40:00,97.94,97.96,97.88,97.9,1107499995.0
2007-04-23 10:45:00,97.91,97.915,97.87,97.875,1119999993.0
2007-04-23 10:50:00,97.875,97.945,97.87,97.94,818600006.0
2007-04-23 10:55:00,97.94,97.95,97.91,97.92,1400400019.0
2007-04-23 11:00:00,97.915,97.92,97.88,97.885,2350999992.0
2007-04-23 11:05:00,97.89,97.89,97.86,97.86,1293199999.0
2007-04-23 11:10:00,97.86,97.9,97.86,97.89,1680000001.0
2007-04-23 11:15:00,97.88,97.91,97.87,97.91,1184399990.0
2007-04-23 11:20:00,97.905,97.92,97.9,97.91,822400016.0
2007-04-23 11:25:00,97.91,97.91,97.87,97.89,734900006.0
2007-04-23 11:30:00,97.89,97.89,97.85,97.88,1707100006.0
2007-04-23 11:35:00,97.88,97.955,97.88,97.94,1818700002.0
2007-04-23 11:40:00,97.935,97.96,97.89,97.9,1174399994.0
2007-04-23 11:45:00,97.89,97.91,97.89,97.91,986200019.0
2007-04-23 11:50:00,97.91,97.91,97.88,97.9,569600010.0
2007-04-23 11:55:00,97.9,97.91,97.87,97.88,966699994.0
2007-04-23 12:00:00,97.89,97.89,97.85,97.86,950599993.0
2007-04-23 12:05:00,97.86,97.86,97.82,97.83,766500001.0
2007-04-23 12:10:00,97.83,97.86,97.82,97.86,972500001.0
2007-04-23 12:15:00,97.865,97.92,97.865,97.91,2010799990.0
2007-04-23 12:20:00,97.91,97.92,97.88,97.9,623400004.0
2007-04-23 12:25:00,97.9,97.91,97.88,97.89,378000000.0
2007-04-23 12:30:00,97.88,97.91,97.86,97.88,1579000003.0
2007-04-23 12:35:00,97.88,97.9,97.87,97.89,747699998.0
2007-04-23 12:40:00,97.88,97.96,97.84,97.94,3977100017.0
2007-04-23 12:45:00,97.935,97.95,97.9,97.91,1232700002.0
2007-04-23 12:50:00,97.92,97.93,97.9,97.905,1332800005.0
2007-04-23 12:55:00,97.9,97.91,97.82,97.84,1952099980.0
2007-04-23 13:00:00,97.85,97.9,97.84,97.89,2070199998.0
2007-04-23 13:05:00,97.89,97.89,97.845,97.86,841800004.0
2007-04-23 13:10:00,97.85,98.01,97.85,97.99,3042799991.0
2007-04-23 13:15:00,98.0,98.04,97.98,98.025,2226900009.0
2007-04-23 13:20:00,98.03,98.04,98.01,98.03,1108700003.0
2007-04-23 13:25:00,98.03,98.05,97.99,98.02,823600002.0
2007-04-23 13:30:00,98.02,98.02,97.99,98.0,578400000.0
2007-04-23 13:35:00,98.0,98.01,97.98,97.99,1441099995.0
2007-04-23 13:40:00,97.99,98.005,97.96,98.0,1862300004.0
2007-04-23 13:45:00,98.0,98.02,97.92,97.935,2107700011.0
2007-04-23 13:50:00,97.94,97.96,97.92,97.94,825400000.0
2007-04-23 13:55:00,97.94,97.95,97.9,97.94,610700002.0
2007-04-23 14:00:00,97.94,97.96,97.92,97.925,406299999.0
2007-04-23 14:05:00,97.93,97.97,97.92,97.97,922900004.0
2007-04-23 14:10:00,97.97,97.98,97.96,97.97,93499997.0
2007-04-23 14:15:00,97.96,97.98,97.915,97.95,1592300010.0
2007-04-23 14:20:00,97.96,97.965,97.94,97.95,944000009.0
2007-04-23 14:25:00,97.95,97.95,97.9,97.92,1910099992.0
2007-04-23 14:30:00,97.92,97.94,97.9,97.91,1680600007.0
2007-04-23 14:35:00,97.92,97.93,97.9,97.915,804700004.0
2007-04-23 14:40:00,97.92,97.95,97.91,97.94,1153000002.0
2007-04-23 14:45:00,97.95,97.95,97.9,97.91,2400000012.0
2007-04-23 14:50:00,97.905,97.96,97.9,97.96,1460300005.0
2007-04-23 14:55:00,97.96,98.0,97.96,98.0,1684299998.0
2007-04-23 15:00:00,98.0,98.03,97.98,98.03,932699988.0
2007-04-23 15:05:00,98.03,98.1,98.03,98.065,1520700002.0
2007-04-23 15:10:00,98.07,98.1,98.06,98.065,1328900011.0
2007-04-23 15:15:00,98.08,98.1,98.06,98.09,917200002.0
2007-04-23 15:20:00,98.09,98.12,98.08,98.1,927900004.0
2007-04-23 15:25:00,98.12,98.12,98.09,98.1,1761600006.0
2007-04-23 15:30:00,98.1,98.11,98.03,98.07,2996100005.0
2007-04-23 15:35:00,98.075,98.15,98.06,98.14,1998200010.0
2007-04-23 15:40:00,98.13,98.18,98.13,98.16,1265899994.0
2007-04-23 15:45:00,98.16,98.16,98.13,98.135,813499995.0
2007-04-23 15:50:00,98.14,98.21,98.13,98.17,908300000.0
2007-04-23 15:55:00,98.18,98.18,98.11,98.13,1546500009.0
2007-04-23 16:00:00,98.13,98.15,98.11,98.125,1608499993.0
2007-04-23 16:05:00,98.12,98.15,98.1,98.1,1068600001.0
2007-04-23 16:10:00,98.09,98.11,98.06,98.08,1370399996.0
2007-04-23 16:15:00,98.08,98.13,98.08,98.125,748699997.0
2007-04-23 16:20:00,98.13,98.15,98.1,98.11,1231900011.0
2007-04-23 16:25:00,98.11,98.14,98.09,98.11,686000004.0
2007-04-23 16:30:00,98.11,98.12,98.08,98.1,382899999.0
2007-04-23 16:35:00,98.1,98.13,98.08,98.13,492300000.0
2007-04-23 16:40:00,98.12,98.16,98.1,98.13,1958600011.0
2007-04-23 16:45:00,98.12,98.12,98.08,98.1,1261399997.0
2007-04-23 16:50:00,98.1,98.11,98.08,98.1,836899999.0
2007-04-23 16:55:00,98.1,98.11,98.045,98.06,1727400004.0
2007-04-23 17:00:00,98.06,98.12,98.05,98.11,1838799994.0
2007-04-23 17:05:00,98.11,98.12,98.09,98.11,1298199996.0
2007-04-23 17:10:00,98.11,98.11,98.07,98.09,1327100006.0
2007-04-23 17:15:00,98.09,98.1,98.07,98.09,510100000.0
2007-04-23 17:20:00,98.09,98.11,98.06,98.08,160100000.0
2007-04-23 17:25:00,98.09,98.09,98.06,98.075,552300008.0
2007-04-23 17:30:00,98.06,98.1,98.06,98.065,1606699997.0
2007-04-23 17:35:00,98.06,98.08,98.05,98.06,1463799985.0
2007-04-23 17:40:00,98.06,98.11,98.06,98.1,854699994.0
2007-04-23 17:45:00,98.1,98.11,98.06,98.07,1172599993.0
2007-04-23 17:50:00,98.07,98.08,98.01,98.04,841199998.0
2007-04-23 17:55:00,98.04,98.04,97.99,97.99,1558299999.0
2007-04-23 18:00:00,97.99,97.99,97.95,97.99,2651500010.0
2007-04-23 18:05:00,97.995,98.02,97.99,97.995,1167399996.0
2007-04-23 18:10:00,98.0,98.01,97.97,97.995,2534399995.0
2007-04-23 18:15:00,97.99,98.03,97.98,98.03,1620800000.0
2007-04-23 18:20:00,98.03,98.04,97.99,98.0,1899700000.0
2007-04-23 18:25:00,98.0,98.04,97.99,98.03,1916499995.0
2007-04-23 18:30:00,98.03,98.08,98.02,98.055,2876900014.0
2007-04-23 18:35:00,98.06,98.065,98.02,98.045,1633900009.0
2007-04-23 18:40:00,98.04,98.05,98.02,98.03,782600001.0
2007-04-23 18:45:00,98.02,98.06,98.02,98.04,1157099991.0
2007-04-23 18:50:00,98.03,98.045,98.02,98.03,1571899986.0
2007-04-23 18:55:00,98.03,98.065,98.03,98.065,960800004.0
2007-04-23 19:00:00,98.06,98.08,98.06,98.07,249599999.0
2007-04-23 19:05:00,98.08,98.1,98.07,98.095,461700005.0
2007-04-23 19:10:00,98.1,98.12,98.09,98.1,669500002.0
2007-04-23 19:15:00,98.1,98.11,98.08,98.085,1010799999.0
2007-04-23 19:20:00,98.09,98.1,98.06,98.07,576599999.0
2007-04-23 19:25:00,98.07,98.07,98.017,98.03,1668899983.0
2007-04-23 19:30:00,98.06,98.07,98.04,98.055,917600010.0
2007-04-23 19:35:00,98.055,98.07,98.034,98.06,661599999.0
2007-04-23 19:40:00,98.07,98.07,98.028,98.07,914399998.0
2007-04-23 19:45:00,98.07,98.075,98.023,98.07,954000003.0
2007-04-23 19:50:00,98.08,98.08,98.04,98.04,646000003.0
2007-04-23 19:55:00,98.045,98.06,98.03,98.04,1134600010.0
2007-04-23 20:00:00,98.045,98.055,98.03,98.05,1021599989.0
2007-04-23 20:05:00,98.05,98.09,98.04,98.06,1129199991.0
2007-04-23 20:10:00,98.07,98.08,98.06,98.07,531799995.0
2007-04-23 20:15:00,98.07,98.07,98.04,98.05,728299994.0
2007-04-23 20:20:00,98.05,98.06,98.02,98.05,1169900003.0
2007-04-23 20:25:00,98.05,98.05,98.01,98.015,792199981.0
2007-04-23 20:30:00,98.015,98.07,98.01,98.02,1253399999.0
2007-04-23 20:35:00,98.025,98.045,98.02,98.045,983999998.0
2007-04-23 20:40:00,98.05,98.06,98.04,98.05,1431500003.0
2007-04-23 20:45:00,98.05,98.05,98.03,98.05,661500002.0
2007-04-23 20:50:00,98.05,98.05,98.04,98.04,504800001.0
2007-04-23 20:55:00,98.04,98.05,98.02,98.03,903800000.0
2007-04-23 21:00:00,98.02,98.04,98.01,98.02,975000007.0
2007-04-23 21:05:00,98.03,98.04,98.03,98.03,262400006.0
2007-04-23 21:10:00,98.02,98.05,98.02,98.04,459199997.0
2007-04-23 21:15:00,98.03,98.04,98.03,98.03,165599997.0
2007-04-23 21:20:00,98.02,98.03,97.966,97.99,525999998.0
2007-04-23 21:25:00,98.03,98.04,98.0,98.04,610700002.0
2007-04-23 21:30:00,98.04,98.05,97.998,98.04,299199999.0
2007-04-23 21:35:00,98.04,98.04,97.99,97.99,559199998.0
2007-04-23 21:40:00,98.05,98.05,97.991,97.992,386600004.0
2007-04-23 21:45:00,98.021,98.05,98.004,98.05,175900003.0
2007-04-23 21:50:00,98.04,98.05,98.04,98.05,229599997.0
2007-04-23 21:55:00,98.05,98.07,98.04,98.06,1484299980.0
2007-04-23 22:00:00,98.065,98.08,98.04,98.07,948199995.0
2007-04-23 22:05:00,98.075,98.075,98.019,98.023,921499991.0
2007-04-23 22:10:00,98.07,98.08,98.06,98.07,371799993.0
2007-04-23 22:15:00,98.06,98.07,98.06,98.06,110200004.0
2007-04-23 22:20:00,98.06,98.08,98.06,98.07,370400000.0
2007-04-23 22:25:00,98.08,98.095,98.07,98.085,432199997.0
2007-04-23 22:30:00,98.09,98.095,98.08,98.085,344999999.0
2007-04-23 22:35:00,98.08,98.095,98.06,98.075,930900003.0
2007-04-23 22:40:00,98.08,98.09,98.06,98.08,777499989.0
2007-04-23 22:45:00,98.08,98.09,98.029,98.07,653099993.0
2007-04-23 22:50:00,98.08,98.08,98.016,98.04,476700000.0
2007-04-23 22:55:00,98.06,98.08,98.04,98.08,198299995.0
2007-04-23 23:00:00,98.05,98.071,97.984,97.995,1132399997.0
2007-04-23 23:05:00,98.04,98.04,98.01,98.04,32300000.0
2007-04-23 23:10:00,98.01,98.01,97.94,97.97,424899998.0
2007-04-23 23:15:00,97.96,98.0,97.96,98.0,692300000.0
2007-04-23 23:20:00,98.005,98.02,97.975,98.02,422599994.0
2007-04-23 23:25:00,98.01,98.05,97.99,98.045,305500001.0
2007-04-23 23:30:00,98.05,98.125,97.94,98.02,781300004.0
2007-04-23 23:35:00,98.055,98.055,98.01,98.02,221000000.0
2007-04-23 23:40:00,98.045,98.07,98.01,98.06,298300004.0
2007-04-23 23:45:00,98.06,98.07,98.01,98.07,568599994.0
2007-04-23 23:50:00,98.04,98.065,98.02,98.03,147900003.0
2007-04-23 23:55:00,98.03,98.05,98.015,98.04,320000000.0
2007-04-24 00:00:00,98.045,98.045,98.002,98.035,1634499986.0
2007-04-24 00:05:00,98.035,98.05,98.03,98.03,309900000.0
2007-04-24 00:10:00,98.04,98.05,98.02,98.04,323800000.0
2007-04-24 00:15:00,97.996,98.05,97.99,98.05,1049400003.0
2007-04-24 00:20:00,98.04,98.07,98.03,98.06,400000001.0
2007-04-24 00:25:00,98.05,98.07,98.05,98.05,710300000.0
2007-04-24 00:30:00,98.05,98.07,98.022,98.043,482000001.0
2007-04-24 00:35:00,98.07,98.08,98.039,98.048,487999996.0
2007-04-24 00:40:00,98.06,98.105,98.06,98.1,461999992.0
2007-04-24 00:45:00,98.105,98.11,98.06,98.07,527300005.0
2007-04-24 00:50:00,98.07,98.075,98.06,98.07,527100002.0
2007-04-24 00:55:00,98.07,98.08,98.02,98.04,1208299996.0
2007-04-24 01:00:00,98.04,98.09,98.03,98.07,973000000.0
2007-04-24 01:05:00,98.07,98.095,98.07,98.08,683800003.0
2007-04-24 01:10:00,98.085,98.1,98.033,98.1,996800000.0
2007-04-24 01:15:00,98.1,98.1,98.04,98.08,1533399997.0
2007-04-24 01:20:00,98.08,98.085,98.06,98.07,1167799996.0
2007-04-24 01:25:00,98.08,98.08,98.06,98.07,219100000.0
2007-04-24 01:30:00,98.07,98.08,98.03,98.04,785800001.0
2007-04-24 01:35:00,98.045,98.055,98.025,98.025,683699997.0
2007-04-24 01:40:00,98.025,98.035,98.005,98.005,513599997.0
2007-04-24 01:45:00,98.01,98.01,97.95,97.95,1338800002.0
2007-04-24 01:50:00,97.96,98.0,97.9,97.94,2066700005.0
2007-04-24 01:55:00,97.95,97.995,97.91,97.965,1543499996.0
2007-04-24 02:00:00,97.975,97.98,97.94,97.96,1167399992.0
2007-04-24 02:05:00,97.97,98.005,97.96,98.0,1678799993.0
2007-04-24 02:10:00,97.995,98.01,97.93,97.94,1772400003.0
2007-04-24 02:15:00,97.96,97.965,97.94,97.94,1053999999.0
2007-04-24 02:20:00,97.94,97.96,97.93,97.94,789799991.0
2007-04-24 02:25:00,97.93,97.94,97.92,97.93,783100002.0
2007-04-24 02:30:00,97.935,97.94,97.89,97.91,1693999991.0
2007-04-24 02:35:00,97.91,97.93,97.89,97.92,1059999987.0
2007-04-24 02:40:00,97.91,97.93,97.9,97.9,948599990.0
2007-04-24 02:45:00,97.905,97.92,97.9,97.905,727599997.0
2007-04-24 02:50:00,97.9,97.935,97.88,97.88,1665699998.0
2007-04-24 02:55:00,97.88,97.92,97.87,97.905,1743499984.0
2007-04-24 03:00:00,97.905,97.92,97.89,97.9,1627999986.0
2007-04-24 03:05:00,97.9,97.925,97.89,97.91,1543899994.0
2007-04-24 03:10:00,97.91,97.915,97.83,97.845,1507999998.0
2007-04-24 03:15:00,97.85,97.89,97.84,97.875,2572099990.0
2007-04-24 03:20:00,97.875,97.89,97.84,97.85,1561800001.0
2007-04-24 03:25:00,97.855,97.86,97.81,97.83,1462699996.0
2007-04-24 03:30:00,97.83,97.865,97.79,97.83,1500699994.0
2007-04-24 03:35:00,97.83,97.83,97.78,97.8,2205599978.0
2007-04-24 03:40:00,97.8,97.855,97.8,97.82,1299099998.0
2007-04-24 03:45:00,97.825,97.835,97.8,97.83,2375999986.0
2007-04-24 03:50:00,97.83,97.84,97.795,97.795,1465800001.0
2007-04-24 03:55:00,97.795,97.81,97.76,97.78,2580699988.0
2007-04-24 04:00:00,97.79,97.8,97.76,97.77,1436799994.0
2007-04-24 04:05:00,97.775,97.78,97.75,97.77,1253600012.0
2007-04-24 04:10:00,97.765,97.81,97.73,97.805,2007499999.0
2007-04-24 04:15:00,97.81,97.82,97.78,97.79,1327599996.0
2007-04-24 04:20:00,97.79,97.83,97.78,97.78,2232799989.0
2007-04-24 04:25:00,97.795,97.83,97.75,97.815,2128199998.0
2007-04-24 04:30:00,97.81,97.815,97.77,97.77,2725100003.0
2007-04-24 04:35:00,97.79,97.8,97.75,97.77,1146299999.0
2007-04-24 04:40:00,97.77,97.78,97.73,97.76,1416500006.0
2007-04-24 04:45:00,97.76,97.77,97.72,97.76,1113299993.0
2007-04-24 04:50:00,97.76,97.83,97.75,97.83,1684100001.0
2007-04-24 04:55:00,97.83,97.84,97.79,97.84,1338999996.0
2007-04-24 05:00:00,97.84,97.88,97.83,97.85,1670099996.0
2007-04-24 05:05:00,97.86,97.88,97.85,97.865,1256700003.0
2007-04-24 05:10:00,97.87,97.9,97.85,97.89,1231899988.0
2007-04-24 05:15:00,97.89,97.91,97.88,97.89,908399979.0
2007-04-24 05:20:00,97.895,97.945,97.87,97.94,1387799992.0
2007-04-24 05:25:00,97.92,97.945,97.92,97.94,1091699993.0
2007-04-24 05:30:00,97.95,97.96,97.92,97.945,1095499995.0
2007-04-24 05:35:00,97.95,97.95,97.94,97.945,444800000.0
2007-04-24 05:40:00,97.95,97.95,97.92,97.94,750799999.0
2007-04-24 05:45:00,97.92,97.96,97.91,97.95,1415400006.0
2007-04-24 05:50:00,97.95,97.975,97.94,97.96,1248200003.0
2007-04-24 05:55:00,97.96,97.99,97.95,97.96,1404899992.0
2007-04-24 06:00:00,97.96,97.975,97.94,97.95,703200000.0
2007-04-24 06:05:00,97.945,97.98,97.94,97.97,1000300001.0
2007-04-24 06:10:00,97.96,97.97,97.94,97.96,1263499990.0
2007-04-24 06:15:00,97.96,97.97,97.95,97.97,368799992.0
2007-04-24 06:20:00,97.97,97.975,97.94,97.95,789799997.0
2007-04-24 06:25:00,97.95,98.0,97.95,98.0,565599998.0
2007-04-24 06:30:00,98.0,98.02,97.99,98.01,1395999996.0
2007-04-24 06:35:00,98.01,98.06,98.005,98.03,1620700007.0
2007-04-24 06:40:00,98.03,98.07,98.02,98.07,1442599994.0
2007-04-24 06:45:00,98.07,98.07,98.03,98.03,1148999994.0
2007-04-24 06:50:00,98.04,98.04,98.0,98.02,824399991.0
2007-04-24 06:55:00,98.03,98.03,97.99,98.0,388399995.0
2007-04-24 07:00:00,98.005,98.01,97.99,98.01,755700006.0
2007-04-24 07:05:00,98.01,98.015,97.98,97.99,1215999996.0
2007-04-24 07:10:00,97.99,98.005,97.98,97.98,617499996.0
2007-04-24 07:15:00,97.975,97.99,97.96,97.97,716399984.0
2007-04-24 07:20:00,97.98,98.0,97.97,98.0,1125100005.0
2007-04-24 07:25:00,97.99,98.0,97.94,97.95,1121599998.0
2007-04-24 07:30:00,97.96,97.97,97.94,97.97,1151699983.0
2007-04-24 07:35:00,97.97,97.99,97.97,97.98,863000006.0
2007-04-24 07:40:00,97.99,98.025,97.96,98.0,2329699997.0
2007-04-24 07:45:00,98.0,98.01,97.96,97.96,1496500004.0
2007-04-24 07:50:00,97.96,97.98,97.95,97.98,2150499970.0
2007-04-24 07:55:00,97.97,97.98,97.94,97.955,2138699995.0
2007-04-24 08:00:00,97.95,97.95,97.9,97.91,1898699990.0
2007-04-24 08:05:00,97.91,97.94,97.89,97.93,2623399995.0
2007-04-24 08:10:00,97.935,97.945,97.9,97.925,2215499991.0
2007-04-24 08:15:00,97.925,97.94,97.87,97.9,1406400002.0
2007-04-24 08:20:00,97.9,97.9,97.86,97.9,1226700007.0
2007-04-24 08:25:00,97.9,97.92,97.88,97.9,1242800003.0
2007-04-24 08:30:00,97.9,98.01,97.88,98.01,2088999973.0
2007-04-24 08:35:00,98.0,98.045,97.98,97.99,2059099981.0
2007-04-24 08:40:00,97.99,98.04,97.98,98.03,2160900009.0
2007-04-24 08:45:00,98.03,98.04,97.985,98.01,1528700005.0
2007-04-24 08:50:00,98.01,98.035,97.98,98.01,1686699995.0
2007-04-24 08:55:00,98.01,98.02,97.96,97.98,1277099987.0
2007-04-24 09:00:00,97.98,98.02,97.96,98.0,2147999980.0
2007-04-24 09:05:00,98.0,98.01,97.99,97.99,886200006.0
2007-04-24 09:10:00,97.99,98.04,97.99,98.025,1767599996.0
2007-04-24 09:15:00,98.03,98.05,98.01,98.035,1458900007.0
2007-04-24 09:20:00,98.03,98.04,98.01,98.02,507199999.0
2007-04-24 09:25:00,98.02,98.03,98.0,98.01,814600009.0
2007-04-24 09:30:00,98.01,98.04,98.0,98.03,953700004.0
2007-04-24 09:35:00,98.025,98.12,98.025,98.06,1978200003.0
2007-04-24 09:40:00,98.06,98.13,98.06,98.12,1625599984.0
2007-04-24 09:45:00,98.12,98.13,98.11,98.13,1090499994.0
2007-04-24 09:50:00,98.14,98.16,98.12,98.13,296700000.0
2007-04-24 09:55:00,98.13,98.19,98.13,98.17,765999994.0
2007-04-24 10:00:00,98.17,98.2,98.135,98.15,1641200009.0
2007-04-24 10:05:00,98.15,98.17,98.12,98.15,1744800004.0
2007-04-24 10:10:00,98.15,98.18,98.07,98.09,2392099995.0
2007-04-24 10:15:00,98.09,98.12,98.08,98.09,1401099998.0
2007-04-24 10:20:00,98.09,98.1,98.065,98.075,366600001.0
2007-04-24 10:25:00,98.08,98.13,98.07,98.12,794199995.0
2007-04-24 10:30:00,98.115,98.13,98.11,98.11,801799992.0
2007-04-24 10:35:00,98.11,98.17,98.1,98.15,1798999985.0
2007-04-24 10:40:00,98.15,98.155,98.12,98.15,1206699997.0
2007-04-24 10:45:00,98.15,98.155,98.13,98.14,1351000004.0
2007-04-24 10:50:00,98.15,98.22,98.15,98.17,1644699991.0
2007-04-24 10:55:00,98.18,98.19,98.16,98.185,1489099997.0
2007-04-24 11:00:00,98.19,98.22,98.185,98.22,869399996.0
2007-04-24 11:05:00,98.22,98.24,98.21,98.22,1846099997.0
2007-04-24 11:10:00,98.22,98.23,98.2,98.22,1568700000.0
2007-04-24 11:15:00,98.225,98.27,98.21,98.26,1297800010.0
2007-04-24 11:20:00,98.26,98.26,98.23,98.24,851399994.0
2007-04-24 11:25:00,98.24,98.26,98.24,98.24,1243300001.0
2007-04-24 11:30:00,98.25,98.27,98.24,98.26,982799995.0
2007-04-24 11:35:00,98.25,98.28,98.24,98.27,857000006.0
2007-04-24 11:40:00,98.265,98.28,98.25,98.28,436000003.0
2007-04-24 11:45:00,98.28,98.38,98.27,98.36,1438099998.0
2007-04-24 11:50:00,98.37,98.42,98.35,98.37,1468199997.0
2007-04-24 11:55:00,98.37,98.4,98.36,98.39,1401399992.0
2007-04-24 12:00:00,98.39,98.44,98.38,98.42,2072900014.0
2007-04-24 12:05:00,98.43,98.45,98.42,98.45,1333799996.0
2007-04-24 12:10:00,98.45,98.52,98.425,98.47,2035600007.0
2007-04-24 12:15:00,98.47,98.52,98.44,98.49,2220400005.0
2007-04-24 12:20:00,98.49,98.49,98.45,98.46,2351800012.0
2007-04-24 12:25:00,98.46,98.48,98.43,98.47,1749499994.0
2007-04-24 12:30:00,98.47,98.47,98.41,98.42,1968400010.0
2007-04-24 12:35:00,98.42,98.49,98.42,98.48,1369300007.0
2007-04-24 12:40:00,98.48,98.54,98.45,98.505,1453199997.0
2007-04-24 12:45:00,98.5,98.56,98.49,98.55,1903400009.0
2007-04-24 12:50:00,98.56,98.57,98.47,98.5,1586900001.0
2007-04-24 12:55:00,98.49,98.49,98.45,98.45,1858100007.0
2007-04-24 13:00:00,98.45,98.46,98.41,98.43,1047900003.0
2007-04-24 13:05:00,98.43,98.46,98.42,98.45,1102399996.0
2007-04-24 13:10:00,98.44,98.49,98.43,98.465,1103600006.0
2007-04-24 13:15:00,98.46,98.49,98.45,98.47,444599999.0
2007-04-24 13:20:00,98.48,98.49,98.46,98.47,595599999.0
2007-04-24 13:25:00,98.47,98.55,98.47,98.52,912600007.0
2007-04-24 13:30:00,98.52,98.52,98.5,98.52,1010399991.0
2007-04-24 13:35:00,98.515,98.54,98.49,98.5,1078499995.0
2007-04-24 13:40:00,98.5,98.52,98.44,98.51,1980600012.0
2007-04-24 13:45:00,98.51,98.53,98.47,98.505,1398699997.0
2007-04-24 13:50:00,98.51,98.52,98.485,98.51,1057699995.0
2007-04-24 13:55:00,98.52,98.52,98.51,98.51,653999995.0
2007-04-24 14:00:00,98.52,98.53,98.5,98.52,1432199995.0
2007-04-24 14:05:00,98.515,98.515,98.48,98.49,1487099991.0
2007-04-24 14:10:00,98.49,98.5,98.44,98.48,1285100002.0
2007-04-24 14:15:00,98.49,98.49,98.45,98.45,1519600003.0
2007-04-24 14:20:00,98.455,98.46,98.43,98.46,1610100003.0
2007-04-24 14:25:00,98.46,98.48,98.45,98.48,1065599994.0
2007-04-24 14:30:00,98.47,98.48,98.44,98.44,399799999.0
2007-04-24 14:35:00,98.44,98.49,98.43,98.46,1287700005.0
2007-04-24 14:40:00,98.47,98.48,98.43,98.44,1322099990.0
2007-04-24 14:45:00,98.44,98.45,98.41,98.42,2439499985.0
2007-04-24 14:50:00,98.43,98.44,98.42,98.425,1043699991.0
2007-04-24 14:55:00,98.425,98.43,98.38,98.41,1643499994.0
2007-04-24 15:00:00,98.4,98.43,98.375,98.395,2314699999.0
2007-04-24 15:05:00,98.41,98.41,98.34,98.38,2685599988.0
2007-04-24 15:10:00,98.38,98.39,98.35,98.39,1893900003.0
2007-04-24 15:15:00,98.39,98.41,98.37,98.41,2006800002.0
2007-04-24 15:20:00,98.41,98.41,98.38,98.405,1597600000.0
2007-04-24 15:25:00,98.39,98.42,98.39,98.415,1942500001.0
2007-04-24 15:30:00,98.42,98.43,98.38,98.39,1200899985.0
2007-04-24 15:35:00,98.385,98.41,98.36,98.37,521300009.0
2007-04-24 15:40:00,98.37,98.38,98.35,98.375,1059199998.0
2007-04-24 15:45:00,98.38,98.44,98.37,98.44,1029600005.0
2007-04-24 15:50:00,98.44,98.47,98.43,98.46,527000001.0
2007-04-24 15:55:00,98.46,98.51,98.45,98.47,1816000005.0
2007-04-24 16:00:00,98.42,98.52,98.4,98.46,1832599996.0
2007-04-24 16:05:00,98.46,98.56,98.46,98.52,3763100004.0
2007-04-24 16:10:00,98.52,98.56,98.5,98.54,2388700009.0
2007-04-24 16:15:00,98.53,98.56,98.5,98.505,1940799990.0
2007-04-24 16:20:00,98.5,98.54,98.45,98.48,2860000008.0
2007-04-24 16:25:00,98.5,98.59,98.49,98.57,2884099984.0
2007-04-24 16:30:00,98.58,98.58,98.54,98.55,2179699989.0
2007-04-24 16:35:00,98.55,98.55,98.5,98.51,2262500002.0
2007-04-24 16:40:00,98.51,98.54,98.505,98.53,1182199987.0
2007-04-24 16:45:00,98.535,98.57,98.51,98.54,2281299979.0
2007-04-24 16:50:00,98.54,98.54,98.48,98.49,1917300000.0
2007-04-24 16:55:00,98.48,98.48,98.41,98.44,668499995.0
2007-04-24 17:00:00,98.44,98.49,98.42,98.49,1898300005.0
2007-04-24 17:05:00,98.49,98.5,98.44,98.46,1605299988.0
2007-04-24 17:10:00,98.455,98.49,98.45,98.47,2315600003.0
2007-04-24 17:15:00,98.47,98.51,98.45,98.49,2089999988.0
2007-04-24 17:20:00,98.49,98.515,98.48,98.5,1786799993.0
2007-04-24 17:25:00,98.5,98.56,98.48,98.55,3792100006.0
2007-04-24 17:30:00,98.545,98.575,98.515,98.555,2265800002.0
2007-04-24 17:35:00,98.55,98.555,98.52,98.52,2118999989.0
2007-04-24 17:40:00,98.52,98.53,98.49,98.52,1580499996.0
2007-04-24 17:45:00,98.52,98.53,98.5,98.52,1230199992.0
2007-04-24 17:50:00,98.52,98.52,98.5,98.52,1348600008.0
2007-04-24 17:55:00,98.52,98.55,98.5,98.51,925700001.0
2007-04-24 18:00:00,98.51,98.52,98.47,98.5,1634699992.0
2007-04-24 18:05:00,98.5,98.515,98.47,98.49,2082899987.0
2007-04-24 18:10:00,98.49,98.54,98.48,98.54,2208299990.0
2007-04-24 18:15:00,98.54,98.6,98.43,98.48,1660599994.0
2007-04-24 18:20:00,98.48,98.535,98.45,98.53,2420500002.0
2007-04-24 18:25:00,98.52,98.57,98.51,98.54,1340599998.0
2007-04-24 18:30:00,98.53,98.535,98.51,98.52,677199992.0
2007-04-24 18:35:00,98.53,98.53,98.48,98.505,1311999984.0
2007-04-24 18:40:00,98.5,98.55,98.5,98.54,1310800003.0
2007-04-24 18:45:00,98.545,98.565,98.54,98.55,1344600000.0
2007-04-24 18:50:00,98.55,98.59,98.545,98.58,643600001.0
2007-04-24 18:55:00,98.59,98.6,98.58,98.59,819900009.0
2007-04-24 19:00:00,98.59,98.595,98.58,98.58,774500000.0
2007-04-24 19:05:00,98.58,98.605,98.58,98.595,812499997.0
2007-04-24 19:10:00,98.59,98.59,98.57,98.57,352199995.0
2007-04-24 19:15:00,98.57,98.59,98.57,98.585,838899991.0
2007-04-24 19:20:00,98.59,98.6,98.57,98.59,691299992.0
2007-04-24 19:25:00,98.58,98.6,98.58,98.6,798500008.0
2007-04-24 19:30:00,98.59,98.6,98.58,98.6,533299992.0
2007-04-24 19:35:00,98.6,98.62,98.59,98.6,385300000.0
2007-04-24 19:40:00,98.6,98.61,98.59,98.59,143199998.0
2007-04-24 19:45:00,98.59,98.6,98.57,98.6,683000005.0
2007-04-24 19:50:00,98.59,98.59,98.58,98.58,79199998.0
2007-04-24 19:55:00,98.58,98.59,98.57,98.58,117500000.0
2007-04-24 20:00:00,98.58,98.58,98.56,98.58,179899998.0
2007-04-24 20:05:00,98.58,98.595,98.56,98.595,401400001.0
2007-04-24 20:10:00,98.59,98.6,98.54,98.58,1531099991.0
2007-04-24 20:15:00,98.58,98.58,98.55,98.555,1143200003.0
2007-04-24 20:20:00,98.56,98.585,98.55,98.57,1189599996.0
2007-04-24 20:25:00,98.56,98.59,98.56,98.58,936599991.0
2007-04-24 20:30:00,98.58,98.6,98.57,98.59,1567199981.0
2007-04-24 20:35:00,98.59,98.59,98.57,98.59,417400002.0
2007-04-24 20:40:00,98.58,98.6,98.58,98.58,429500000.0
2007-04-24 20:45:00,98.58,98.59,98.57,98.58,468000004.0
2007-04-24 20:50:00,98.58,98.61,98.57,98.61,906900002.0
2007-04-24 20:55:00,98.61,98.66,98.59,98.65,1714799992.0
2007-04-24 21:00:00,98.66,98.66,98.64,98.66,1273800000.0
2007-04-24 21:05:00,98.66,98.665,98.64,98.65,1058300005.0
2007-04-24 21:10:00,98.65,98.665,98.63,98.63,1243400002.0
2007-04-24 21:15:00,98.635,98.635,98.6,98.6,1047000002.0
2007-04-24 21:20:00,98.6,98.63,98.59,98.6,867499999.0
2007-04-24 21:25:00,98.6,98.61,98.59,98.6,667399992.0
2007-04-24 21:30:00,98.6,98.61,98.59,98.6,568499992.0
2007-04-24 21:35:00,98.595,98.61,98.57,98.6,1438600014.0
2007-04-24 21:40:00,98.6,98.61,98.59,98.6,1019599996.0
2007-04-24 21:45:00,98.59,98.62,98.59,98.61,928399993.0
2007-04-24 21:50:00,98.61,98.655,98.61,98.65,1547199994.0
2007-04-24 21:55:00,98.65,98.68,98.65,98.68,1210299993.0
2007-04-24 22:00:00,98.675,98.675,98.64,98.655,1322799993.0
2007-04-24 22:05:00,98.66,98.705,98.655,98.68,2104199976.0
2007-04-24 22:10:00,98.68,98.72,98.68,98.695,1234700011.0
2007-04-24 22:15:00,98.695,98.7,98.67,98.7,623099999.0
2007-04-24 22:20:00,98.7,98.7,98.68,98.69,488799991.0
2007-04-24 22:25:00,98.69,98.705,98.68,98.7,505599997.0
2007-04-24 22:30:00,98.7,98.73,98.68,98.69,832800006.0
2007-04-24 22:35:00,98.69,98.69,98.66,98.68,659599993.0
2007-04-24 22:40:00,98.68,98.685,98.637,98.68,534299998.0
2007-04-24 22:45:00,98.68,98.69,98.665,98.68,1049799996.0
2007-04-24 22:50:00,98.68,98.685,98.66,98.67,336199999.0
2007-04-24 22:55:00,98.67,98.695,98.66,98.67,788299995.0
2007-04-24 23:00:00,98.65,98.683,98.631,98.663,1202799992.0
2007-04-24 23:05:00,98.69,98.7,98.665,98.695,365900005.0
2007-04-24 23:10:00,98.7,98.7,98.65,98.65,421800001.0
2007-04-24 23:15:00,98.64,98.68,98.63,98.655,749700002.0
2007-04-24 23:20:00,98.63,98.665,98.62,98.64,687400003.0
2007-04-24 23:25:00,98.645,98.67,98.63,98.66,553700003.0
2007-04-24 23:30:00,98.665,98.67,98.63,98.645,389199997.0
2007-04-24 23:35:00,98.645,98.67,98.63,98.67,1095699990.0
2007-04-24 23:40:00,98.68,98.685,98.62,98.64,1037900000.0
2007-04-24 23:45:00,98.65,98.66,98.63,98.65,424499994.0
2007-04-24 23:50:00,98.65,98.65,98.63,98.65,139499999.0
2007-04-24 23:55:00,98.66,98.67,98.62,98.66,757099994.0
2007-04-25 00:00:00,98.64,98.665,98.64,98.66,672700002.0
2007-04-25 00:05:00,98.66,98.665,98.623,98.646,788299992.0
2007-04-25 00:10:00,98.665,98.67,98.66,98.67,810900003.0
2007-04-25 00:15:00,98.67,98.685,98.66,98.68,581700005.0
2007-04-25 00:20:00,98.68,98.68,98.66,98.67,324999999.0
2007-04-25 00:25:00,98.675,98.69,98.67,98.68,441900000.0
2007-04-25 00:30:00,98.68,98.7,98.639,98.7,728699997.0
2007-04-25 00:35:00,98.695,98.705,98.69,98.695,266300001.0
2007-04-25 00:40:00,98.695,98.695,98.66,98.675,332700005.0
2007-04-25 00:45:00,98.67,98.68,98.64,98.66,1228899986.0
2007-04-25 00:50:00,98.66,98.68,98.64,98.68,1081100003.0
2007-04-25 00:55:00,98.68,98.68,98.62,98.64,593399997.0
2007-04-25 01:00:00,98.64,98.66,98.63,98.63,790299998.0
2007-04-25 01:05:00,98.63,98.65,98.61,98.65,629900004.0
2007-04-25 01:10:00,98.65,98.66,98.61,98.65,846600006.0
2007-04-25 01:15:00,98.65,98.66,98.62,98.65,1281299994.0
2007-04-25 01:20:00,98.65,98.66,98.61,98.63,663599990.0
2007-04-25 01:25:00,98.62,98.66,98.61,98.635,1460600006.0
2007-04-25 01:30:00,98.63,98.64,98.61,98.62,677500003.0
2007-04-25 01:35:00,98.63,98.635,98.62,98.63,397600000.0
2007-04-25 01:40:00,98.64,98.68,98.62,98.68,1641599977.0
2007-04-25 01:45:00,98.68,98.7,98.66,98.685,1397299975.0
2007-04-25 01:50:00,98.67,98.7,98.67,98.68,761099989.0
2007-04-25 01:55:00,98.68,98.69,98.66,98.675,887700011.0
2007-04-25 02:00:00,98.67,98.68,98.61,98.61,1304899997.0
2007-04-25 02:05:00,98.62,98.64,98.59,98.59,2204299995.0
2007-04-25 02:10:00,98.59,98.61,98.58,98.59,1655399995.0
2007-04-25 02:15:00,98.59,98.6,98.54,98.55,1091699997.0
2007-04-25 02:20:00,98.545,98.58,98.53,98.58,747700000.0
2007-04-25 02:25:00,98.58,98.6,98.56,98.56,647600002.0
2007-04-25 02:30:00,98.56,98.58,98.54,98.55,748900002.0
2007-04-25 02:35:00,98.545,98.56,98.52,98.56,1197500003.0
2007-04-25 02:40:00,98.54,98.56,98.53,98.55,910899988.0
2007-04-25 02:45:00,98.55,98.55,98.52,98.53,1191500011.0
2007-04-25 02:50:00,98.53,98.56,98.52,98.54,1610800000.0
2007-04-25 02:55:00,98.54,98.59,98.54,98.57,899999990.0
2007-04-25 03:00:00,98.57,98.57,98.52,98.52,738399984.0
2007-04-25 03:05:00,98.52,98.54,98.5,98.53,897699984.0
2007-04-25 03:10:00,98.53,98.53,98.48,98.48,1354499983.0
2007-04-25 03:15:00,98.495,98.54,98.47,98.53,1995099984.0
2007-04-25 03:20:00,98.54,98.575,98.53,98.57,1717199978.0
2007-04-25 03:25:00,98.575,98.59,98.56,98.59,1454999995.0
2007-04-25 03:30:00,98.575,98.59,98.56,98.58,1735799977.0
2007-04-25 03:35:00,98.58,98.58,98.52,98.54,724099996.0
2007-04-25 03:40:00,98.55,98.55,98.49,98.52,1430499991.0
2007-04-25 03:45:00,98.53,98.55,98.51,98.53,1107399987.0
2007-04-25 03:50:00,98.52,98.54,98.51,98.54,617499991.0
2007-04-25 03:55:00,98.54,98.55,98.51,98.52,1004099997.0
2007-04-25 04:00:00,98.52,98.53,98.5,98.52,1011299999.0
2007-04-25 04:05:00,98.52,98.56,98.52,98.53,707300002.0
2007-04-25 04:10:00,98.535,98.57,98.53,98.55,763300004.0
2007-04-25 04:15:00,98.55,98.55,98.53,98.55,656099995.0
2007-04-25 04:20:00,98.56,98.59,98.55,98.55,1126200010.0
2007-04-25 04:25:00,98.55,98.57,98.54,98.55,967500009.0
2007-04-25 04:30:00,98.54,98.56,98.53,98.54,487199996.0
2007-04-25 04:35:00,98.54,98.54,98.52,98.535,351599999.0
2007-04-25 04:40:00,98.53,98.54,98.525,98.54,622300003.0
2007-04-25 04:45:00,98.54,98.56,98.535,98.54,213600000.0
2007-04-25 04:50:00,98.54,98.54,98.52,98.52,530599998.0
2007-04-25 04:55:00,98.52,98.54,98.52,98.54,321600000.0
2007-04-25 05:00:00,98.54,98.58,98.53,98.56,359999997.0
2007-04-25 05:05:00,98.57,98.57,98.54,98.55,205500001.0
2007-04-25 05:10:00,98.55,98.58,98.55,98.57,274400005.0
2007-04-25 05:15:00,98.57,98.59,98.56,98.58,323399997.0
2007-04-25 05:20:00,98.58,98.61,98.58,98.6,968400002.0
2007-04-25 05:25:00,98.6,98.62,98.58,98.6,946500000.0
2007-04-25 05:30:00,98.62,98.62,98.59,98.61,798700014.0
2007-04-25 05:35:00,98.61,98.61,98.56,98.59,285699998.0
2007-04-25 05:40:00,98.59,98.59,98.56,98.57,316999997.0
2007-04-25 05:45:00,98.57,98.59,98.56,98.58,667399995.0
2007-04-25 05:50:00,98.57,98.59,98.56,98.58,701399985.0
2007-04-25 05:55:00,98.57,98.58,98.55,98.57,943099982.0
2007-04-25 06:00:00,98.57,98.59,98.54,98.55,1005899997.0
2007-04-25 06:05:00,98.55,98.56,98.53,98.54,595899993.0
2007-04-25 06:10:00,98.54,98.54,98.51,98.52,243599999.0
2007-04-25 06:15:00,98.51,98.53,98.45,98.48,1486200002.0
2007-04-25 06:20:00,98.48,98.54,98.47,98.525,1819500011.0
2007-04-25 06:25:00,98.51,98.53,98.51,98.51,1698500005.0
2007-04-25 06:30:00,98.52,98.52,98.49,98.5,755500002.0
2007-04-25 06:35:00,98.5,98.53,98.5,98.52,428300006.0
2007-04-25 06:40:00,98.52,98.52,98.48,98.52,359600006.0
2007-04-25 06:45:00,98.52,98.565,98.51,98.54,941999988.0
2007-04-25 06:50:00,98.545,98.555,98.53,98.54,813000001.0
2007-04-25 06:55:00,98.54,98.555,98.5,98.51,988299985.0
2007-04-25 07:00:00,98.505,98.51,98.465,98.48,793600005.0
2007-04-25 07:05:00,98.49,98.5,98.46,98.46,687000007.0
2007-04-25 07:10:00,98.47,98.51,98.46,98.5,792200000.0
2007-04-25 07:15:00,98.5,98.52,98.49,98.51,749699999.0
2007-04-25 07:20:00,98.51,98.52,98.5,98.51,368800002.0
2007-04-25 07:25:00,98.5,98.505,98.49,98.5,421700002.0
2007-04-25 07:30:00,98.5,98.54,98.5,98.53,1176899989.0
2007-04-25 07:35:00,98.525,98.54,98.51,98.53,1181899985.0
2007-04-25 07:40:00,98.53,98.56,98.52,98.55,887299993.0
2007-04-25 07:45:00,98.55,98.55,98.5,98.53,1116599990.0
2007-04-25 07:50:00,98.54,98.56,98.52,98.55,746600001.0
2007-04-25 07:55:00,98.56,98.56,98.51,98.54,1004700004.0
2007-04-25 08:00:00,98.54,98.55,98.47,98.53,1568299998.0
2007-04-25 08:05:00,98.55,98.56,98.52,98.535,1726600000.0
2007-04-25 08:10:00,98.535,98.55,98.49,98.54,1837299994.0
2007-04-25 08:15:00,98.54,98.56,98.48,98.53,1820299984.0
2007-04-25 08:20:00,98.52,98.57,98.51,98.54,1801000006.0
2007-04-25 08:25:00,98.54,98.56,98.51,98.56,1998700000.0
2007-04-25 08:30:00,98.56,98.565,98.51,98.53,2261199991.0
2007-04-25 08:35:00,98.53,98.6,98.52,98.58,3138299987.0
2007-04-25 08:40:00,98.58,98.62,98.57,98.58,2763499994.0
2007-04-25 08:45:00,98.57,98.64,98.55,98.59,2132200004.0
2007-04-25 08:50:00,98.59,98.6,98.505,98.505,1453199995.0
2007-04-25 08:55:00,98.51,98.57,98.47,98.53,2457100004.0
2007-04-25 09:00:00,98.53,98.55,98.495,98.53,1322899989.0
2007-04-25 09:05:00,98.53,98.55,98.49,98.51,2084600001.0
2007-04-25 09:10:00,98.51,98.54,98.5,98.51,1639200008.0
2007-04-25 09:15:00,98.51,98.51,98.38,98.41,1616800007.0
2007-04-25 09:20:00,98.41,98.47,98.4,98.46,1314300004.0
2007-04-25 09:25:00,98.45,98.53,98.43,98.47,1425500011.0
2007-04-25 09:30:00,98.47,98.48,98.39,98.41,1860700009.0
2007-04-25 09:35:00,98.42,98.45,98.41,98.45,1218400002.0
2007-04-25 09:40:00,98.45,98.45,98.425,98.44,473900001.0
2007-04-25 09:45:00,98.43,98.5,98.41,98.49,1337499999.0
2007-04-25 09:50:00,98.49,98.52,98.47,98.48,2027200000.0
2007-04-25 09:55:00,98.48,98.51,98.42,98.435,1770099994.0
2007-04-25 10:00:00,98.435,98.54,98.43,98.52,1806599997.0
2007-04-25 10:05:00,98.52,98.52,98.48,98.49,1087500000.0
2007-04-25 10:10:00,98.485,98.53,98.45,98.45,2528200015.0
2007-04-25 10:15:00,98.46,98.46,98.42,98.43,1301599997.0
2007-04-25 10:20:00,98.45,98.46,98.42,98.42,1800700014.0
2007-04-25 10:25:00,98.44,98.47,98.43,98.45,1254400005.0
2007-04-25 10:30:00,98.46,98.47,98.44,98.44,1139100006.0
2007-04-25 10:35:00,98.44,98.46,98.42,98.44,1301200003.0
2007-04-25 10:40:00,98.44,98.45,98.41,98.42,1553800006.0
2007-04-25 10:45:00,98.42,98.45,98.415,98.43,911600002.0
2007-04-25 10:50:00,98.42,98.44,98.42,98.435,737000005.0
2007-04-25 10:55:00,98.43,98.47,98.42,98.46,1313500000.0
2007-04-25 11:00:00,98.46,98.48,98.45,98.47,821500006.0
2007-04-25 11:05:00,98.47,98.47,98.45,98.46,310900003.0
2007-04-25 11:10:00,98.48,98.52,98.46,98.51,868900002.0
2007-04-25 11:15:00,98.52,98.53,98.47,98.485,789100003.0
2007-04-25 11:20:00,98.485,98.53,98.48,98.52,1381200010.0
2007-04-25 11:25:00,98.52,98.54,98.49,98.53,1255800003.0
2007-04-25 11:30:00,98.53,98.57,98.52,98.55,1307899999.0
2007-04-25 11:35:00,98.55,98.57,98.54,98.56,1093500006.0
2007-04-25 11:40:00,98.56,98.63,98.56,98.62,1595399995.0
2007-04-25 11:45:00,98.62,98.68,98.62,98.65,3011300003.0
2007-04-25 11:50:00,98.66,98.71,98.65,98.7,2730700000.0
2007-04-25 11:55:00,98.7,98.7,98.64,98.655,1407499995.0
2007-04-25 12:00:00,98.65,98.7,98.64,98.68,1645800006.0
2007-04-25 12:05:00,98.68,98.69,98.65,98.68,1526099996.0
2007-04-25 12:10:00,98.67,98.72,98.66,98.69,2153900020.0
2007-04-25 12:15:00,98.69,98.71,98.66,98.66,1758700013.0
2007-04-25 12:20:00,98.665,98.68,98.65,98.66,2191799998.0
2007-04-25 12:25:00,98.66,98.67,98.63,98.64,1628700002.0
2007-04-25 12:30:00,98.64,98.65,98.63,98.65,1199000005.0
2007-04-25 12:35:00,98.64,98.66,98.61,98.645,1870399995.0
2007-04-25 12:40:00,98.65,98.69,98.64,98.64,1488700000.0
2007-04-25 12:45:00,98.65,98.69,98.62,98.65,2574500014.0
2007-04-25 12:50:00,98.65,98.66,98.61,98.64,1146400002.0
2007-04-25 12:55:00,98.645,98.645,98.61,98.62,3594100008.0
2007-04-25 13:00:00,98.62,98.62,98.54,98.56,2387500007.0
2007-04-25 13:05:00,98.56,98.6,98.55,98.58,1935199994.0
2007-04-25 13:10:00,98.58,98.63,98.58,98.61,1626999988.0
2007-04-25 13:15:00,98.61,98.635,98.6,98.625,1563800009.0
2007-04-25 13:20:00,98.62,98.625,98.6,98.61,1905799995.0
2007-04-25 13:25:00,98.61,98.62,98.6,98.6,267200000.0
2007-04-25 13:30:00,98.61,98.67,98.6,98.66,2523800003.0
2007-04-25 13:35:00,98.66,98.68,98.64,98.64,783200001.0
2007-04-25 13:40:00,98.64,98.66,98.62,98.63,955899990.0
2007-04-25 13:45:00,98.64,98.65,98.6,98.63,1790100028.0
2007-04-25 13:50:00,98.61,98.64,98.6,98.64,641699997.0
2007-04-25 13:55:00,98.64,98.65,98.62,98.63,628600015.0
2007-04-25 14:00:00,98.63,98.64,98.6,98.63,887600010.0
2007-04-25 14:05:00,98.63,98.65,98.59,98.65,1804000010.0
2007-04-25 14:10:00,98.645,98.67,98.64,98.65,1575400006.0
2007-04-25 14:15:00,98.64,98.66,98.6,98.64,1338100007.0
2007-04-25 14:20:00,98.625,98.645,98.59,98.645,635700002.0
2007-04-25 14:25:00,98.645,98.66,98.57,98.6,1702399995.0
2007-04-25 14:30:00,98.6,98.67,98.57,98.62,1840000001.0
2007-04-25 14:35:00,98.63,98.64,98.525,98.55,2418799982.0
2007-04-25 14:40:00,98.545,98.6,98.53,98.57,2024799995.0
2007-04-25 14:45:00,98.57,98.6,98.56,98.565,1497100005.0
2007-04-25 14:50:00,98.57,98.59,98.55,98.59,928399994.0
2007-04-25 14:55:00,98.6,98.6,98.55,98.56,1837499981.0
2007-04-25 15:00:00,98.555,98.58,98.54,98.58,1586600000.0
2007-04-25 15:05:00,98.58,98.58,98.55,98.57,568299998.0
2007-04-25 15:10:00,98.56,98.59,98.55,98.57,1471499997.0
2007-04-25 15:15:00,98.58,98.61,98.58,98.6,1341399990.0
2007-04-25 15:20:00,98.6,98.61,98.58,98.58,955799993.0
2007-04-25 15:25:00,98.58,98.6,98.565,98.59,1464099995.0
2007-04-25 15:30:00,98.57,98.59,98.57,98.58,963899983.0
2007-04-25 15:35:00,98.58,98.58,98.56,98.57,790199994.0
2007-04-25 15:40:00,98.56,98.6,98.56,98.585,1461799980.0
2007-04-25 15:45:00,98.585,98.59,98.55,98.56,1309299992.0
2007-04-25 15:50:00,98.56,98.61,98.55,98.6,1042399993.0
2007-04-25 15:55:00,98.61,98.615,98.55,98.6,1521300006.0
2007-04-25 16:00:00,98.59,98.63,98.54,98.61,2229599996.0
2007-04-25 16:05:00,98.615,98.64,98.53,98.55,2628099990.0
2007-04-25 16:10:00,98.54,98.65,98.52,98.62,3753699995.0
2007-04-25 16:15:00,98.62,98.66,98.585,98.585,2495500003.0
2007-04-25 16:20:00,98.59,98.61,98.54,98.59,1690199995.0
2007-04-25 16:25:00,98.59,98.6,98.56,98.58,1348900004.0
2007-04-25 16:30:00,98.58,98.6,98.56,98.58,794300002.0
2007-04-25 16:35:00,98.58,98.58,98.55,98.56,448799998.0
2007-04-25 16:40:00,98.56,98.57,98.53,98.54,1024100000.0
2007-04-25 16:45:00,98.55,98.55,98.52,98.53,634600000.0
2007-04-25 16:50:00,98.54,98.56,98.52,98.56,493999999.0
2007-04-25 16:55:00,98.56,98.57,98.525,98.55,2299499996.0
2007-04-25 17:00:00,98.55,98.56,98.53,98.53,1410199993.0
2007-04-25 17:05:00,98.54,98.56,98.52,98.53,1969899993.0
2007-04-25 17:10:00,98.52,98.54,98.51,98.53,1173699990.0
2007-04-25 17:15:00,98.54,98.54,98.49,98.52,1118800004.0
2007-04-25 17:20:00,98.51,98.55,98.5,98.515,1678699991.0
2007-04-25 17:25:00,98.51,98.56,98.51,98.55,996300001.0
2007-04-25 17:30:00,98.55,98.575,98.55,98.565,1353299995.0
2007-04-25 17:35:00,98.57,98.595,98.55,98.58,1158299993.0
2007-04-25 17:40:00,98.59,98.605,98.59,98.6,997699999.0
2007-04-25 17:45:00,98.61,98.62,98.58,98.59,1300899988.0
2007-04-25 17:50:00,98.61,98.63,98.58,98.6,723400001.0
2007-04-25 17:55:00,98.6,98.62,98.56,98.595,1014400008.0
2007-04-25 18:00:00,98.595,98.61,98.58,98.6,1525500001.0
2007-04-25 18:05:00,98.6,98.625,98.58,98.62,1552899992.0
2007-04-25 18:10:00,98.615,98.62,98.585,98.585,1307200001.0
2007-04-25 18:15:00,98.59,98.59,98.55,98.57,885299990.0
2007-04-25 18:20:00,98.57,98.58,98.55,98.57,778300001.0
2007-04-25 18:25:00,98.57,98.58,98.56,98.57,284600001.0
2007-04-25 18:30:00,98.56,98.57,98.54,98.57,435399997.0
2007-04-25 18:35:00,98.57,98.58,98.55,98.56,1453099993.0
2007-04-25 18:40:00,98.57,98.59,98.56,98.59,1589600003.0
2007-04-25 18:45:00,98.585,98.6,98.57,98.6,723799975.0
2007-04-25 18:50:00,98.6,98.6,98.58,98.58,1649400017.0
2007-04-25 18:55:00,98.58,98.58,98.53,98.53,1480399999.0
2007-04-25 19:00:00,98.535,98.58,98.53,98.565,1499799991.0
2007-04-25 19:05:00,98.57,98.58,98.56,98.57,597699993.0
2007-04-25 19:10:00,98.57,98.585,98.57,98.57,476499992.0
2007-04-25 19:15:00,98.56,98.585,98.55,98.57,716399997.0
2007-04-25 19:20:00,98.57,98.585,98.53,98.58,2282800011.0
2007-04-25 19:25:00,98.58,98.58,98.53,98.53,1570000002.0
2007-04-25 19:30:00,98.54,98.55,98.53,98.55,236900005.0
2007-04-25 19:35:00,98.55,98.58,98.55,98.57,508399999.0
2007-04-25 19:40:00,98.58,98.6,98.55,98.57,1002599991.0
2007-04-25 19:45:00,98.57,98.58,98.55,98.57,1690200007.0
2007-04-25 19:50:00,98.56,98.58,98.55,98.56,1435500003.0
2007-04-25 19:55:00,98.56,98.57,98.545,98.57,309500000.0
2007-04-25 20:00:00,98.57,98.59,98.55,98.56,819799997.0
2007-04-25 20:05:00,98.56,98.58,98.54,98.555,1167499998.0
2007-04-25 20:10:00,98.565,98.57,98.54,98.56,1056099990.0
2007-04-25 20:15:00,98.56,98.565,98.515,98.55,1468000001.0
2007-04-25 20:20:00,98.55,98.57,98.53,98.55,974799987.0
2007-04-25 20:25:00,98.55,98.57,98.54,98.56,750900011.0
2007-04-25 20:30:00,98.55,98.57,98.54,98.55,1277199997.0
2007-04-25 20:35:00,98.57,98.57,98.55,98.56,619200001.0
2007-04-25 20:40:00,98.55,98.56,98.54,98.55,248500004.0
2007-04-25 20:45:00,98.55,98.56,98.54,98.54,1026200024.0
2007-04-25 20:50:00,98.545,98.55,98.51,98.53,1050400001.0
2007-04-25 20:55:00,98.53,98.54,98.52,98.53,1233999983.0
2007-04-25 21:00:00,98.53,98.555,98.52,98.55,983099996.0
2007-04-25 21:05:00,98.55,98.56,98.53,98.54,1729599982.0
2007-04-25 21:10:00,98.54,98.56,98.53,98.56,422400000.0
2007-04-25 21:15:00,98.56,98.57,98.522,98.57,1079500000.0
2007-04-25 21:20:00,98.57,98.57,98.55,98.57,524399987.0
2007-04-25 21:25:00,98.57,98.575,98.55,98.56,1274600005.0
2007-04-25 21:30:00,98.56,98.58,98.56,98.57,370199998.0
2007-04-25 21:35:00,98.57,98.57,98.55,98.56,459400002.0
2007-04-25 21:40:00,98.56,98.56,98.54,98.545,564200004.0
2007-04-25 21:45:00,98.55,98.55,98.52,98.53,1225100000.0
2007-04-25 21:50:00,98.54,98.565,98.52,98.56,586700008.0
2007-04-25 21:55:00,98.56,98.56,98.53,98.54,434300001.0
2007-04-25 22:00:00,98.54,98.56,98.53,98.55,466699993.0
2007-04-25 22:05:00,98.56,98.56,98.487,98.487,550299989.0
2007-04-25 22:10:00,98.54,98.55,98.54,98.54,32000000.0
2007-04-25 22:15:00,98.54,98.55,98.5,98.535,431099998.0
2007-04-25 22:20:00,98.535,98.56,98.53,98.56,124999999.0
2007-04-25 22:25:00,98.528,98.55,98.493,98.54,742199999.0
2007-04-25 22:30:00,98.55,98.56,98.54,98.56,110400000.0
2007-04-25 22:35:00,98.56,98.56,98.54,98.54,120799997.0
2007-04-25 22:40:00,98.53,98.55,98.53,98.54,295600001.0
2007-04-25 22:45:00,98.54,98.55,98.53,98.55,304299995.0
2007-04-25 22:50:00,98.545,98.56,98.54,98.55,349799992.0
2007-04-25 22:55:00,98.54,98.57,98.54,98.56,608999990.0
2007-04-25 23:00:00,98.534,98.548,98.463,98.52,1097000004.0
2007-04-25 23:05:00,98.49,98.545,98.464,98.528,1715399987.0
2007-04-25 23:10:00,98.5,98.538,98.469,98.5,982899998.0
2007-04-25 23:15:00,98.52,98.52,98.46,98.475,950400003.0
2007-04-25 23:20:00,98.47,98.55,98.44,98.52,1603999999.0
2007-04-25 23:25:00,98.53,98.55,98.48,98.48,1369199999.0
2007-04-25 23:30:00,98.53,98.55,98.45,98.535,2037300010.0
2007-04-25 23:35:00,98.5,98.58,98.5,98.54,976999997.0
2007-04-25 23:40:00,98.53,98.54,98.49,98.51,520700003.0
2007-04-25 23:45:00,98.51,98.51,98.47,98.503,841599985.0
2007-04-25 23:50:00,98.51,98.535,98.46,98.505,1752300001.0
2007-04-25 23:55:00,98.495,98.54,98.48,98.48,1754800007.0
2007-04-26 00:00:00,98.495,98.53,98.47,98.49,1756799998.0
2007-04-26 00:05:00,98.49,98.5,98.44,98.47,1237399998.0
2007-04-26 00:10:00,98.475,98.48,98.44,98.47,564900004.0
2007-04-26 00:15:00,98.47,98.47,98.45,98.45,257899997.0
2007-04-26 00:20:00,98.45,98.47,98.38,98.41,1457499994.0
2007-04-26 00:25:00,98.41,98.43,98.39,98.42,794399987.0
2007-04-26 00:30:00,98.42,98.43,98.39,98.4,712899991.0
2007-04-26 00:35:00,98.4,98.43,98.38,98.39,923399996.0
2007-04-26 00:40:00,98.4,98.43,98.39,98.43,640199978.0
2007-04-26 00:45:00,98.43,98.44,98.39,98.42,586399994.0
2007-04-26 00:50:00,98.42,98.43,98.405,98.42,879299998.0
2007-04-26 00:55:00,98.41,98.43,98.41,98.42,510099999.0
2007-04-26 01:00:00,98.42,98.425,98.38,98.41,1070399999.0
2007-04-26 01:05:00,98.415,98.44,98.39,98.43,567199999.0
2007-04-26 01:10:00,98.43,98.435,98.36,98.38,1319999996.0
2007-04-26 01:15:00,98.36,98.4,98.36,98.37,965599999.0
2007-04-26 01:20:00,98.37,98.37,98.33,98.36,1651799998.0
2007-04-26 01:25:00,98.35,98.415,98.35,98.405,1207199998.0
2007-04-26 01:30:00,98.38,98.43,98.38,98.43,1511299997.0
2007-04-26 01:35:00,98.43,98.43,98.34,98.37,1651100015.0
2007-04-26 01:40:00,98.375,98.41,98.36,98.405,699399995.0
2007-04-26 01:45:00,98.38,98.41,98.37,98.41,1020199999.0
2007-04-26 01:50:00,98.39,98.43,98.39,98.43,745299997.0
2007-04-26 01:55:00,98.43,98.46,98.42,98.445,956899990.0
2007-04-26 02:00:00,98.42,98.485,98.4,98.48,1140599987.0
2007-04-26 02:05:00,98.48,98.48,98.43,98.43,1438499989.0
2007-04-26 02:10:00,98.43,98.48,98.43,98.48,1177199991.0
2007-04-26 02:15:00,98.48,98.485,98.45,98.47,1055199984.0
2007-04-26 02:20:00,98.465,98.48,98.45,98.47,1495600007.0
2007-04-26 02:25:00,98.47,98.48,98.445,98.445,1229399999.0
2007-04-26 02:30:00,98.45,98.46,98.42,98.43,1458999983.0
2007-04-26 02:35:00,98.43,98.44,98.38,98.405,1125600004.0
2007-04-26 02:40:00,98.41,98.43,98.4,98.42,951399989.0
2007-04-26 02:45:00,98.42,98.43,98.39,98.41,382100000.0
2007-04-26 02:50:00,98.41,98.425,98.38,98.41,1985899993.0
2007-04-26 02:55:00,98.41,98.42,98.4,98.41,517599990.0
2007-04-26 03:00:00,98.415,98.455,98.41,98.45,1402499990.0
2007-04-26 03:05:00,98.45,98.455,98.38,98.39,2516499996.0
2007-04-26 03:10:00,98.385,98.42,98.36,98.4,2155299987.0
2007-04-26 03:15:00,98.4,98.42,98.39,98.395,1680199990.0
2007-04-26 03:20:00,98.4,98.4,98.385,98.395,236099999.0
2007-04-26 03:25:00,98.4,98.42,98.39,98.39,1120499981.0
2007-04-26 03:30:00,98.4,98.42,98.39,98.41,732299989.0
2007-04-26 03:35:00,98.41,98.41,98.38,98.4,362299993.0
2007-04-26 03:40:00,98.4,98.41,98.39,98.41,958399995.0
2007-04-26 03:45:00,98.41,98.43,98.4,98.42,665699985.0
2007-04-26 03:50:00,98.42,98.44,98.41,98.44,280799995.0
2007-04-26 03:55:00,98.44,98.45,98.41,98.43,1079399980.0
2007-04-26 04:00:00,98.445,98.48,98.42,98.46,1084499975.0
2007-04-26 04:05:00,98.46,98.5,98.46,98.48,1486300010.0
2007-04-26 04:10:00,98.49,98.52,98.48,98.51,1654700002.0
2007-04-26 04:15:00,98.51,98.51,98.48,98.5,1016399998.0
2007-04-26 04:20:00,98.5,98.52,98.49,98.5,1131699992.0
2007-04-26 04:25:00,98.515,98.515,98.47,98.5,1303900009.0
2007-04-26 04:30:00,98.5,98.53,98.48,98.49,907199997.0
2007-04-26 04:35:00,98.49,98.5,98.46,98.47,1101899992.0
2007-04-26 04:40:00,98.47,98.47,98.44,98.45,1496900009.0
2007-04-26 04:45:00,98.455,98.46,98.41,98.42,668800000.0
2007-04-26 04:50:00,98.42,98.43,98.42,98.43,344799997.0
2007-04-26 04:55:00,98.43,98.435,98.41,98.41,462799995.0
2007-04-26 05:00:00,98.43,98.45,98.41,98.45,788400002.0
2007-04-26 05:05:00,98.45,98.47,98.44,98.47,553300005.0
2007-04-26 05:10:00,98.47,98.48,98.46,98.465,305899993.0
2007-04-26 05:15:00,98.47,98.49,98.47,98.49,180800001.0
2007-04-26 05:20:00,98.49,98.49,98.46,98.47,629799998.0
2007-04-26 05:25:00,98.48,98.48,98.47,98.48,75199999.0
2007-04-26 05:30:00,98.47,98.48,98.46,98.48,458699985.0
2007-04-26 05:35:00,98.48,98.5,98.44,98.46,1523799976.0
2007-04-26 05:40:00,98.465,98.48,98.45,98.475,822599997.0
2007-04-26 05:45:00,98.475,98.49,98.451,98.47,433100002.0
2007-04-26 05:50:00,98.48,98.49,98.425,98.46,1047399978.0
2007-04-26 05:55:00,98.46,98.47,98.45,98.47,471999992.0
2007-04-26 06:00:00,98.47,98.48,98.46,98.47,584799996.0
2007-04-26 06:05:00,98.47,98.47,98.45,98.455,322799990.0
2007-04-26 06:10:00,98.45,98.49,98.45,98.47,457499997.0
2007-04-26 06:15:00,98.48,98.48,98.46,98.46,378699995.0
2007-04-26 06:20:00,98.46,98.49,98.46,98.475,788000004.0
2007-04-26 06:25:00,98.47,98.52,98.47,98.49,1481800004.0
2007-04-26 06:30:00,98.49,98.51,98.48,98.5,871399996.0
2007-04-26 06:35:00,98.49,98.52,98.49,98.51,1107200003.0
2007-04-26 06:40:00,98.52,98.53,98.51,98.52,984499997.0
2007-04-26 06:45:00,98.53,98.53,98.49,98.49,814099994.0
2007-04-26 06:50:00,98.505,98.505,98.48,98.5,599100000.0
2007-04-26 06:55:00,98.51,98.52,98.5,98.52,653400010.0
2007-04-26 07:00:00,98.51,98.52,98.5,98.51,478600013.0
2007-04-26 07:05:00,98.49,98.53,98.48,98.51,353600005.0
2007-04-26 07:10:00,98.52,98.52,98.49,98.51,694100006.0
2007-04-26 07:15:00,98.51,98.51,98.49,98.51,360399998.0
2007-04-26 07:20:00,98.5,98.52,98.49,98.51,665600005.0
2007-04-26 07:25:00,98.5,98.52,98.49,98.52,506400001.0
2007-04-26 07:30:00,98.51,98.54,98.51,98.54,435000000.0
2007-04-26 07:35:00,98.535,98.545,98.52,98.53,592299996.0
2007-04-26 07:40:00,98.535,98.59,98.51,98.51,1226799987.0
2007-04-26 07:45:00,98.505,98.54,98.5,98.51,1591799981.0
2007-04-26 07:50:00,98.52,98.58,98.52,98.56,827399998.0
2007-04-26 07:55:00,98.56,98.59,98.5,98.54,2910799982.0
2007-04-26 08:00:00,98.54,98.635,98.5,98.635,2891099980.0
2007-04-26 08:05:00,98.635,98.71,98.59,98.71,3071899999.0
2007-04-26 08:10:00,98.71,98.71,98.64,98.66,1813499986.0
2007-04-26 08:15:00,98.66,98.705,98.64,98.65,1340899988.0
2007-04-26 08:20:00,98.64,98.69,98.64,98.66,2102099991.0
2007-04-26 08:25:00,98.655,98.73,98.65,98.69,1518899990.0
2007-04-26 08:30:00,98.695,98.7,98.66,98.66,1854499970.0
2007-04-26 08:35:00,98.66,98.77,98.65,98.72,2718599984.0
2007-04-26 08:40:00,98.725,98.73,98.65,98.67,1782299984.0
2007-04-26 08:45:00,98.67,98.69,98.64,98.66,1493600003.0
2007-04-26 08:50:00,98.66,98.67,98.62,98.64,1201500010.0
2007-04-26 08:55:00,98.65,98.68,98.62,98.67,2110799989.0
2007-04-26 09:00:00,98.67,98.67,98.63,98.66,2086499997.0
2007-04-26 09:05:00,98.655,98.68,98.65,98.68,1210999996.0
2007-04-26 09:10:00,98.68,98.68,98.58,98.6,1730299998.0
2007-04-26 09:15:00,98.615,98.65,98.59,98.65,1205500001.0
2007-04-26 09:20:00,98.66,98.66,98.61,98.62,1013100001.0
2007-04-26 09:25:00,98.625,98.66,98.6,98.65,1482100000.0
2007-04-26 09:30:00,98.635,98.73,98.63,98.68,2484999996.0
2007-04-26 09:35:00,98.68,98.68,98.63,98.65,2283300008.0
2007-04-26 09:40:00,98.66,98.69,98.61,98.65,1785999993.0
2007-04-26 09:45:00,98.65,98.75,98.61,98.64,1877499993.0
2007-04-26 09:50:00,98.65,98.7,98.62,98.68,2765199995.0
2007-04-26 09:55:00,98.67,98.68,98.645,98.68,1455100007.0
2007-04-26 10:00:00,98.69,98.72,98.68,98.71,1904500003.0
2007-04-26 10:05:00,98.705,98.74,98.7,98.725,1806799989.0
2007-04-26 10:10:00,98.73,98.77,98.72,98.76,1256500006.0
2007-04-26 10:15:00,98.76,98.77,98.73,98.75,2061500031.0
2007-04-26 10:20:00,98.75,98.75,98.7,98.71,2085399992.0
2007-04-26 10:25:00,98.71,98.76,98.71,98.74,1211999996.0
2007-04-26 10:30:00,98.75,98.76,98.73,98.76,972099993.0
2007-04-26 10:35:00,98.75,98.77,98.73,98.735,1703199998.0
2007-04-26 10:40:00,98.75,98.75,98.71,98.735,1023800005.0
2007-04-26 10:45:00,98.74,98.76,98.72,98.75,1478099999.0
2007-04-26 10:50:00,98.75,98.76,98.74,98.755,1364399990.0
2007-04-26 10:55:00,98.755,98.81,98.74,98.81,2218199999.0
2007-04-26 11:00:00,98.81,98.86,98.78,98.82,2969299994.0
2007-04-26 11:05:00,98.82,98.9,98.82,98.845,1932499987.0
2007-04-26 11:10:00,98.84,98.86,98.79,98.82,1491699993.0
2007-04-26 11:15:00,98.82,98.895,98.82,98.84,2414600012.0
2007-04-26 11:20:00,98.84,98.875,98.81,98.85,2280200008.0
2007-04-26 11:25:00,98.85,98.87,98.83,98.84,1205599993.0
2007-04-26 11:30:00,98.85,98.85,98.76,98.79,1811899997.0
2007-04-26 11:35:00,98.78,98.82,98.71,98.725,2309399979.0
2007-04-26 11:40:00,98.72,98.73,98.68,98.72,2846900002.0
2007-04-26 11:45:00,98.71,98.75,98.68,98.68,1923199992.0
2007-04-26 11:50:00,98.68,98.74,98.68,98.73,1787399996.0
2007-04-26 11:55:00,98.73,98.77,98.72,98.76,2212399997.0
2007-04-26 12:00:00,98.76,98.77,98.65,98.7,2767800010.0
2007-04-26 12:05:00,98.71,98.8,98.69,98.77,2754899989.0
2007-04-26 12:10:00,98.77,98.79,98.75,98.765,2099999994.0
2007-04-26 12:15:00,98.76,98.78,98.74,98.77,1512500000.0
2007-04-26 12:20:00,98.77,98.81,98.76,98.8,1139599997.0
2007-04-26 12:25:00,98.81,98.84,98.79,98.82,1592800014.0
2007-04-26 12:30:00,98.82,98.82,98.75,98.77,1752199996.0
2007-04-26 12:35:00,98.765,98.81,98.765,98.79,916199998.0
2007-04-26 12:40:00,98.8,98.81,98.76,98.81,1066499999.0
2007-04-26 12:45:00,98.81,98.84,98.8,98.81,1706400003.0
2007-04-26 12:50:00,98.81,98.83,98.79,98.79,933200004.0
2007-04-26 12:55:00,98.8,98.83,98.79,98.82,825599988.0
2007-04-26 13:00:00,98.82,98.85,98.82,98.83,1251799967.0
2007-04-26 13:05:00,98.85,98.87,98.8,98.84,1855999989.0
2007-04-26 13:10:00,98.84,98.85,98.8,98.82,1506300000.0
2007-04-26 13:15:00,98.83,98.86,98.81,98.84,2745200033.0
2007-04-26 13:20:00,98.84,98.87,98.83,98.86,1997099992.0
2007-04-26 13:25:00,98.85,98.88,98.85,98.86,1988999984.0
2007-04-26 13:30:00,98.86,98.86,98.75,98.77,2569700003.0
2007-04-26 13:35:00,98.77,98.82,98.75,98.78,1919599983.0
2007-04-26 13:40:00,98.78,98.8,98.73,98.755,2266899995.0
2007-04-26 13:45:00,98.75,98.79,98.725,98.78,2277199981.0
2007-04-26 13:50:00,98.78,98.81,98.74,98.75,2391599987.0
2007-04-26 13:55:00,98.75,98.81,98.74,98.77,1690800004.0
2007-04-26 14:00:00,98.77,98.78,98.72,98.75,1746300003.0
2007-04-26 14:05:00,98.76,98.78,98.73,98.76,1380199981.0
2007-04-26 14:10:00,98.75,98.76,98.7,98.73,1435399986.0
2007-04-26 14:15:00,98.73,98.77,98.71,98.73,2156899992.0
2007-04-26 14:20:00,98.73,98.785,98.71,98.73,2814499999.0
2007-04-26 14:25:00,98.735,98.79,98.735,98.77,2135299993.0
2007-04-26 14:30:00,98.76,98.82,98.68,98.8,3201499990.0
2007-04-26 14:35:00,98.8,98.82,98.78,98.81,1555399998.0
2007-04-26 14:40:00,98.81,98.845,98.81,98.81,2680000003.0
2007-04-26 14:45:00,98.82,98.84,98.81,98.83,1647799998.0
2007-04-26 14:50:00,98.83,98.87,98.82,98.85,905399995.0
2007-04-26 14:55:00,98.85,98.88,98.84,98.85,1178300006.0
2007-04-26 15:00:00,98.85,98.86,98.83,98.84,970100008.0
2007-04-26 15:05:00,98.84,98.85,98.79,98.82,1090599998.0
2007-04-26 15:10:00,98.82,98.85,98.81,98.83,1452399992.0
2007-04-26 15:15:00,98.84,98.88,98.81,98.84,1648299998.0
2007-04-26 15:20:00,98.84,98.88,98.84,98.86,1667500004.0
2007-04-26 15:25:00,98.86,98.89,98.815,98.875,1020899999.0
2007-04-26 15:30:00,98.87,98.89,98.855,98.87,755599989.0
2007-04-26 15:35:00,98.87,98.88,98.85,98.86,339399999.0
2007-04-26 15:40:00,98.86,98.87,98.8,98.805,865100007.0
2007-04-26 15:45:00,98.805,98.84,98.79,98.81,2320600006.0
2007-04-26 15:50:00,98.82,98.82,98.77,98.78,1721699989.0
2007-04-26 15:55:00,98.77,98.82,98.76,98.82,2202600001.0
2007-04-26 16:00:00,98.81,98.81,98.74,98.76,2230799990.0
2007-04-26 16:05:00,98.75,98.795,98.74,98.79,1896499995.0
2007-04-26 16:10:00,98.79,98.79,98.75,98.77,2273199995.0
2007-04-26 16:15:00,98.77,98.8,98.76,98.77,2061300003.0
2007-04-26 16:20:00,98.77,98.79,98.75,98.79,2579800008.0
2007-04-26 16:25:00,98.79,98.83,98.76,98.825,1525099992.0
2007-04-26 16:30:00,98.82,98.84,98.8,98.83,658699995.0
2007-04-26 16:35:00,98.83,98.83,98.78,98.78,685499995.0
2007-04-26 16:40:00,98.79,98.83,98.78,98.81,1098199995.0
2007-04-26 16:45:00,98.82,98.85,98.82,98.85,844500008.0
2007-04-26 16:50:00,98.85,98.85,98.81,98.82,1748599987.0
2007-04-26 16:55:00,98.81,98.85,98.78,98.84,2421000006.0
2007-04-26 17:00:00,98.835,98.87,98.81,98.84,1667699993.0
2007-04-26 17:05:00,98.83,98.83,98.79,98.82,1882100008.0
2007-04-26 17:10:00,98.82,98.85,98.81,98.83,2257600002.0
2007-04-26 17:15:00,98.83,98.84,98.82,98.84,1586999985.0
2007-04-26 17:20:00,98.84,98.86,98.81,98.85,2645199996.0
2007-04-26 17:25:00,98.855,98.86,98.81,98.82,1627299993.0
2007-04-26 17:30:00,98.82,98.83,98.8,98.8,1602799996.0
2007-04-26 17:35:00,98.82,98.88,98.81,98.855,3201499989.0
2007-04-26 17:40:00,98.85,98.88,98.83,98.86,2713500002.0
2007-04-26 17:45:00,98.86,98.89,98.83,98.85,1714299995.0
2007-04-26 17:50:00,98.84,98.87,98.81,98.82,1872499980.0
2007-04-26 17:55:00,98.82,98.86,98.8,98.815,2432799984.0
2007-04-26 18:00:00,98.82,98.84,98.8,98.84,1630899990.0
2007-04-26 18:05:00,98.84,98.88,98.84,98.86,1363599995.0
2007-04-26 18:10:00,98.865,98.88,98.85,98.86,825899995.0
2007-04-26 18:15:00,98.86,98.91,98.85,98.87,1303899993.0
2007-04-26 18:20:00,98.875,98.89,98.85,98.885,1206199984.0
2007-04-26 18:25:00,98.885,98.885,98.84,98.84,454399999.0
2007-04-26 18:30:00,98.84,98.87,98.83,98.85,1777100003.0
2007-04-26 18:35:00,98.85,98.88,98.84,98.87,905999992.0
2007-04-26 18:40:00,98.87,98.89,98.86,98.89,894799993.0
2007-04-26 18:45:00,98.89,98.905,98.885,98.9,155999998.0
2007-04-26 18:50:00,98.9,98.91,98.895,98.91,732199994.0
2007-04-26 18:55:00,98.91,98.93,98.895,98.91,330399996.0
2007-04-26 19:00:00,98.92,98.96,98.89,98.92,1164199993.0
2007-04-26 19:05:00,98.93,98.935,98.91,98.93,1290300004.0
2007-04-26 19:10:00,98.93,98.94,98.92,98.93,431699990.0
2007-04-26 19:15:00,98.93,98.995,98.93,98.99,786800000.0
2007-04-26 19:20:00,98.98,99.07,98.98,99.04,1805699989.0
2007-04-26 19:25:00,99.04,99.05,99.0,99.0,1413500002.0
2007-04-26 19:30:00,99.0,99.04,99.0,99.03,842600003.0
2007-04-26 19:35:00,99.03,99.04,99.02,99.02,358399999.0
2007-04-26 19:40:00,99.02,99.04,99.01,99.03,1084499989.0
2007-04-26 19:45:00,99.025,99.04,99.0,99.01,1128600003.0
2007-04-26 19:50:00,99.0,99.03,99.0,99.02,735299997.0
2007-04-26 19:55:00,99.01,99.02,99.0,99.01,822999975.0
2007-04-26 20:00:00,99.01,99.04,99.0,99.04,1081200000.0
2007-04-26 20:05:00,99.035,99.05,99.03,99.03,907200002.0
2007-04-26 20:10:00,99.03,99.04,99.01,99.025,1623599994.0
2007-04-26 20:15:00,99.03,99.08,99.03,99.04,1550299996.0
2007-04-26 20:20:00,99.04,99.05,99.02,99.03,1238299991.0
2007-04-26 20:25:00,99.025,99.03,99.02,99.02,560199995.0
2007-04-26 20:30:00,99.03,99.04,99.02,99.04,468599990.0
2007-04-26 20:35:00,99.04,99.04,99.03,99.04,267200000.0
2007-04-26 20:40:00,99.03,99.04,99.01,99.02,1098500005.0
2007-04-26 20:45:00,99.02,99.04,99.01,99.02,901399989.0
2007-04-26 20:50:00,99.02,99.045,99.01,99.04,1261699988.0
2007-04-26 20:55:00,99.04,99.04,99.01,99.02,490199997.0
2007-04-26 21:00:00,99.01,99.02,98.98,98.98,1296499994.0
2007-04-26 21:05:00,98.99,98.99,98.97,98.99,286299994.0
2007-04-26 21:10:00,98.99,98.99,98.97,98.97,479599991.0
2007-04-26 21:15:00,98.97,99.0,98.96,98.96,529399984.0
2007-04-26 21:20:00,98.955,98.99,98.949,98.99,229199998.0
2007-04-26 21:25:00,98.985,98.995,98.97,98.99,327199993.0
2007-04-26 21:30:00,98.99,98.99,98.903,98.936,91200000.0
2007-04-26 21:35:00,98.97,98.97,98.95,98.965,248100000.0
2007-04-26 21:40:00,98.97,98.99,98.91,98.98,473599997.0
2007-04-26 21:45:00,98.98,98.99,98.97,98.99,503399989.0
2007-04-26 21:50:00,98.99,99.0,98.97,98.99,527299998.0
2007-04-26 21:55:00,98.99,98.99,98.97,98.99,565999997.0
2007-04-26 22:00:00,98.99,98.99,98.95,98.98,228699992.0
2007-04-26 22:05:00,98.98,98.98,98.94,98.95,118399997.0
2007-04-26 22:10:00,98.95,98.95,98.93,98.94,79199999.0
2007-04-26 22:15:00,98.94,98.945,98.91,98.92,281499995.0
2007-04-26 22:20:00,98.92,98.93,98.9,98.93,421599995.0
2007-04-26 22:25:00,98.92,98.94,98.9,98.93,806099996.0
2007-04-26 22:30:00,98.94,98.95,98.92,98.93,490999984.0
2007-04-26 22:35:00,98.93,98.94,98.91,98.92,348199997.0
2007-04-26 22:40:00,98.93,98.95,98.92,98.95,103800000.0
2007-04-26 22:45:00,98.95,98.95,98.9,98.92,438799993.0
2007-04-26 22:50:00,98.92,98.93,98.905,98.91,190600002.0
2007-04-26 22:55:00,98.91,98.92,98.9,98.91,211199996.0
2007-04-26 23:00:00,98.879,98.889,98.839,98.874,1061899993.0
2007-04-26 23:05:00,98.862,98.878,98.83,98.847,1827900000.0
2007-04-26 23:10:00,98.811,98.875,98.811,98.849,1206199990.0
2007-04-26 23:15:00,98.86,98.87,98.815,98.82,965499997.0
2007-04-26 23:20:00,98.845,98.875,98.8,98.85,525899998.0
2007-04-26 23:25:00,98.87,98.925,98.83,98.87,566299998.0
2007-04-26 23:30:00,98.87,98.88,98.822,98.87,611300002.0
2007-04-26 23:35:00,98.875,98.88,98.83,98.86,473700006.0
2007-04-26 23:40:00,98.815,98.859,98.81,98.838,1509199996.0
2007-04-26 23:45:00,98.828,98.849,98.776,98.833,1871600007.0
2007-04-26 23:50:00,98.84,98.842,98.812,98.82,503600004.0
2007-04-26 23:55:00,98.82,98.823,98.782,98.807,1173300000.0
2007-04-27 00:00:00,98.809,98.87,98.781,98.85,1128900004.0
2007-04-27 00:05:00,98.84,98.86,98.805,98.805,723799997.0
2007-04-27 00:10:00,98.81,98.83,98.79,98.83,326599999.0
2007-04-27 00:15:00,98.82,98.86,98.8,98.84,318499998.0
2007-04-27 00:20:00,98.81,98.85,98.81,98.835,295399997.0
2007-04-27 00:25:00,98.835,98.85,98.81,98.83,298200000.0
2007-04-27 00:30:00,98.83,98.85,98.83,98.85,271999994.0
2007-04-27 00:35:00,98.85,98.88,98.83,98.85,1083999999.0
2007-04-27 00:40:00,98.85,98.86,98.83,98.85,553099998.0
2007-04-27 00:45:00,98.86,98.87,98.81,98.845,409199997.0
2007-04-27 00:50:00,98.86,98.86,98.82,98.85,641299999.0
2007-04-27 00:55:00,98.85,98.87,98.84,98.87,413499997.0
2007-04-27 01:00:00,98.86,98.9,98.84,98.86,758899993.0
2007-04-27 01:05:00,98.86,98.86,98.84,98.86,212400002.0
2007-04-27 01:10:00,98.86,98.86,98.82,98.85,708699991.0
2007-04-27 01:15:00,98.85,98.87,98.83,98.85,383500003.0
2007-04-27 01:20:00,98.87,98.87,98.82,98.85,481899999.0
2007-04-27 01:25:00,98.85,98.87,98.8,98.81,827699987.0
2007-04-27 01:30:00,98.82,98.975,98.8,98.95,1806600009.0
2007-04-27 01:35:00,98.95,98.98,98.91,98.96,1171199995.0
2007-04-27 01:40:00,98.97,98.97,98.87,98.9,1409399997.0
2007-04-27 01:45:00,98.9,98.91,98.86,98.86,1290100012.0
2007-04-27 01:50:00,98.86,98.97,98.86,98.895,2191699982.0
2007-04-27 01:55:00,98.88,98.92,98.86,98.885,1242699985.0
2007-04-27 02:00:00,98.88,98.925,98.86,98.9,1154399990.0
2007-04-27 02:05:00,98.92,98.96,98.89,98.94,1405099996.0
2007-04-27 02:10:00,98.95,98.96,98.93,98.94,934200001.0
2007-04-27 02:15:00,98.93,98.94,98.91,98.91,721300000.0
2007-04-27 02:20:00,98.91,98.93,98.87,98.92,1011699993.0
2007-04-27 02:25:00,98.925,98.98,98.92,98.98,1004999988.0
2007-04-27 02:30:00,98.98,98.99,98.96,98.97,726599983.0
2007-04-27 02:35:00,98.97,98.97,98.94,98.95,764299998.0
2007-04-27 02:40:00,98.96,98.99,98.94,98.99,1563399980.0
2007-04-27 02:45:00,98.985,99.0,98.97,98.99,1094799996.0
2007-04-27 02:50:00,98.99,99.03,98.98,99.03,1154200009.0
2007-04-27 02:55:00,99.04,99.06,99.0,99.02,1071000000.0
2007-04-27 03:00:00,99.02,99.09,98.99,99.005,1797200005.0
2007-04-27 03:05:00,99.01,99.04,99.0,99.03,1936699988.0
2007-04-27 03:10:00,99.02,99.04,99.01,99.02,1677500008.0
2007-04-27 03:15:00,99.02,99.02,99.0,99.02,729600000.0
2007-04-27 03:20:00,99.01,99.03,99.0,99.02,361499996.0
2007-04-27 03:25:00,99.02,99.03,99.0,99.01,329499993.0
2007-04-27 03:30:00,99.01,99.01,98.96,98.98,398000000.0
2007-04-27 03:35:00,98.98,98.995,98.98,98.99,357199998.0
2007-04-27 03:40:00,98.98,98.99,98.97,98.98,112799998.0
2007-04-27 03:45:00,98.97,98.98,98.89,98.91,701299997.0
2007-04-27 03:50:00,98.9,98.93,98.9,98.92,1374299987.0
2007-04-27 03:55:00,98.92,98.95,98.91,98.92,1074899994.0
2007-04-27 04:00:00,98.93,98.94,98.92,98.93,1087799992.0
2007-04-27 04:05:00,98.94,98.96,98.92,98.945,1250000004.0
2007-04-27 04:10:00,98.94,98.97,98.93,98.96,1805699987.0
2007-04-27 04:15:00,98.96,98.98,98.95,98.955,737799989.0
2007-04-27 04:20:00,98.97,98.97,98.94,98.95,302599991.0
2007-04-27 04:25:00,98.96,98.96,98.93,98.94,654599991.0
2007-04-27 04:30:00,98.94,98.96,98.93,98.96,505599987.0
2007-04-27 04:35:00,98.96,98.96,98.93,98.94,410000007.0
2007-04-27 04:40:00,98.94,98.96,98.93,98.935,473200004.0
2007-04-27 04:45:00,98.945,98.95,98.885,98.94,198900001.0
2007-04-27 04:50:00,98.94,98.94,98.9,98.91,938299987.0
2007-04-27 04:55:00,98.89,98.94,98.89,98.93,507399991.0
2007-04-27 05:00:00,98.92,98.95,98.91,98.93,880399998.0
2007-04-27 05:05:00,98.935,98.97,98.935,98.95,1090499997.0
2007-04-27 05:10:00,98.95,98.955,98.94,98.95,325299989.0
2007-04-27 05:15:00,98.95,98.97,98.93,98.96,671599998.0
2007-04-27 05:20:00,98.96,98.97,98.94,98.95,649399999.0
2007-04-27 05:25:00,98.95,98.96,98.94,98.95,292900002.0
2007-04-27 05:30:00,98.965,98.97,98.94,98.95,493999999.0
2007-04-27 05:35:00,98.95,98.96,98.889,98.905,337599992.0
2007-04-27 05:40:00,98.94,98.94,98.92,98.94,506899996.0
2007-04-27 05:45:00,98.93,98.95,98.92,98.93,1815599983.0
2007-04-27 05:50:00,98.93,98.94,98.92,98.93,552600004.0
2007-04-27 05:55:00,98.93,98.97,98.92,98.945,745399994.0
2007-04-27 06:00:00,98.945,99.0,98.945,99.0,767199984.0
2007-04-27 06:05:00,99.0,99.01,98.98,98.98,529599995.0
2007-04-27 06:10:00,98.99,99.01,98.98,98.98,456899993.0
2007-04-27 06:15:00,98.98,98.98,98.95,98.96,973200001.0
2007-04-27 06:20:00,98.96,98.97,98.94,98.96,537099995.0
2007-04-27 06:25:00,98.96,98.97,98.94,98.95,2405999972.0
2007-04-27 06:30:00,98.96,98.97,98.95,98.97,397400001.0
2007-04-27 06:35:00,98.97,98.98,98.94,98.94,705600000.0
2007-04-27 06:40:00,98.95,98.97,98.94,98.97,616100001.0
2007-04-27 06:45:00,98.97,98.97,98.93,98.94,569299996.0
2007-04-27 06:50:00,98.94,98.97,98.9,98.92,724899996.0
2007-04-27 06:55:00,98.905,98.91,98.86,98.89,1109700000.0
2007-04-27 07:00:00,98.89,98.92,98.88,98.89,885800005.0
2007-04-27 07:05:00,98.89,98.92,98.81,98.91,1904500008.0
2007-04-27 07:10:00,98.91,98.91,98.84,98.85,1066699991.0
2007-04-27 07:15:00,98.84,98.85,98.81,98.83,1148400002.0
2007-04-27 07:20:00,98.84,98.84,98.79,98.82,2378099983.0
2007-04-27 07:25:00,98.82,98.85,98.82,98.84,1022500000.0
2007-04-27 07:30:00,98.835,98.84,98.81,98.835,761399996.0
2007-04-27 07:35:00,98.83,98.86,98.82,98.85,1185600000.0
2007-04-27 07:40:00,98.83,98.91,98.83,98.9,1746299999.0
2007-04-27 07:45:00,98.91,98.92,98.89,98.92,1101499982.0
2007-04-27 07:50:00,98.92,98.94,98.91,98.915,686699989.0
2007-04-27 07:55:00,98.9,98.94,98.89,98.89,1073699999.0
2007-04-27 08:00:00,98.89,98.925,98.88,98.915,2248699992.0
2007-04-27 08:05:00,98.915,98.92,98.87,98.92,1706399991.0
2007-04-27 08:10:00,98.92,98.94,98.9,98.92,1222899990.0
2007-04-27 08:15:00,98.92,98.96,98.9,98.94,1710600001.0
2007-04-27 08:20:00,98.94,99.01,98.94,98.99,2432300007.0
2007-04-27 08:25:00,98.99,99.0,98.93,98.945,2356899999.0
2007-04-27 08:30:00,98.95,98.98,98.94,98.975,1235299999.0
2007-04-27 08:35:00,98.975,99.01,98.93,98.995,1069199993.0
2007-04-27 08:40:00,98.995,99.01,98.98,98.98,1381500012.0
2007-04-27 08:45:00,98.99,99.0,98.93,98.94,2716999999.0
2007-04-27 08:50:00,98.94,98.96,98.9,98.94,1267699997.0
2007-04-27 08:55:00,98.94,98.97,98.9,98.915,1754699998.0
2007-04-27 09:00:00,98.93,98.94,98.9,98.92,1546100007.0
2007-04-27 09:05:00,98.92,98.95,98.92,98.94,1130000007.0
2007-04-27 09:10:00,98.94,98.94,98.91,98.92,831200009.0
2007-04-27 09:15:00,98.93,98.93,98.82,98.89,1377400007.0
2007-04-27 09:20:00,98.88,98.95,98.87,98.88,2215999999.0
2007-04-27 09:25:00,98.87,98.9,98.81,98.82,1549200018.0
2007-04-27 09:30:00,98.81,98.89,98.81,98.875,1392099999.0
2007-04-27 09:35:00,98.88,98.88,98.8,98.845,2268400009.0
2007-04-27 09:40:00,98.85,98.88,98.83,98.83,1215799998.0
2007-04-27 09:45:00,98.83,98.83,98.78,98.81,1912100002.0
2007-04-27 09:50:00,98.81,98.84,98.79,98.83,1754700001.0
2007-04-27 09:55:00,98.83,98.89,98.825,98.88,1725000005.0
2007-04-27 10:00:00,98.88,98.94,98.88,98.93,1436899995.0
2007-04-27 10:05:00,98.94,98.94,98.88,98.885,1568100009.0
2007-04-27 10:10:00,98.9,98.96,98.89,98.94,2525499996.0
2007-04-27 10:15:00,98.95,98.99,98.92,98.94,1575900005.0
2007-04-27 10:20:00,98.94,98.96,98.91,98.95,1279700002.0
2007-04-27 10:25:00,98.95,99.01,98.95,99.0,2288900007.0
2007-04-27 10:30:00,98.995,98.995,98.96,98.98,1363500000.0
2007-04-27 10:35:00,98.98,99.05,98.97,99.03,1819599994.0
2007-04-27 10:40:00,99.03,99.07,99.02,99.04,1645400011.0
2007-04-27 10:45:00,99.04,99.04,98.99,99.01,2229700009.0
2007-04-27 10:50:00,99.015,99.03,99.01,99.01,1090400000.0
2007-04-27 10:55:00,99.01,99.02,98.99,99.015,804400004.0
2007-04-27 11:00:00,99.01,99.01,98.98,98.99,791100000.0
2007-04-27 11:05:00,98.99,99.0,98.99,98.99,542299998.0
2007-04-27 11:10:00,98.99,99.03,98.99,99.02,676299999.0
2007-04-27 11:15:00,99.02,99.03,99.01,99.02,1114900013.0
2007-04-27 11:20:00,99.02,99.03,99.01,99.02,556300001.0
2007-04-27 11:25:00,99.03,99.04,99.0,99.03,845299999.0
2007-04-27 11:30:00,99.01,99.01,98.94,98.95,1492799994.0
2007-04-27 11:35:00,98.95,98.98,98.94,98.96,639800001.0
2007-04-27 11:40:00,98.96,98.97,98.94,98.95,1191400004.0
2007-04-27 11:45:00,98.945,98.965,98.92,98.94,1838699984.0
2007-04-27 11:50:00,98.95,98.97,98.945,98.97,857900007.0
2007-04-27 11:55:00,98.965,99.03,98.96,99.0,1453399988.0
2007-04-27 12:00:00,98.995,99.025,98.98,99.02,1384300001.0
2007-04-27 12:05:00,99.01,99.04,99.0,99.01,1303700002.0
2007-04-27 12:10:00,99.005,99.05,98.99,99.03,1051500007.0
2007-04-27 12:15:00,99.04,99.04,98.97,98.99,1605799997.0
2007-04-27 12:20:00,98.99,99.01,98.97,99.01,1060999993.0
2007-04-27 12:25:00,99.01,99.02,98.99,99.01,1022799990.0
2007-04-27 12:30:00,99.01,99.01,98.97,99.0,1095399993.0
2007-04-27 12:35:00,99.0,99.07,98.99,99.04,799800008.0
2007-04-27 12:40:00,99.03,99.06,99.02,99.045,2112299974.0
2007-04-27 12:45:00,99.05,99.07,99.02,99.06,1045700001.0
2007-04-27 12:50:00,99.05,99.06,99.02,99.04,2102800011.0
2007-04-27 12:55:00,99.04,99.06,99.02,99.04,1210899997.0
2007-04-27 13:00:00,99.03,99.07,99.02,99.04,1861999995.0
2007-04-27 13:05:00,99.02,99.07,99.02,99.06,1655200009.0
2007-04-27 13:10:00,99.06,99.09,99.045,99.09,1647799986.0
2007-04-27 13:15:00,99.09,99.1,99.05,99.08,1572200001.0
2007-04-27 13:20:00,99.08,99.085,99.05,99.05,955899988.0
2007-04-27 13:25:00,99.04,99.04,99.0,99.02,1792599997.0
2007-04-27 13:30:00,99.02,99.06,99.01,99.05,985599998.0
2007-04-27 13:35:00,99.05,99.06,99.05,99.05,392899999.0
2007-04-27 13:40:00,99.05,99.07,99.04,99.055,1338300007.0
2007-04-27 13:45:00,99.06,99.08,99.04,99.07,1305700010.0
2007-04-27 13:50:00,99.07,99.09,99.05,99.07,1535399991.0
2007-04-27 13:55:00,99.07,99.08,99.04,99.05,1409499997.0
2007-04-27 14:00:00,99.055,99.08,99.05,99.07,697400005.0
2007-04-27 14:05:00,99.07,99.07,99.02,99.03,612300000.0
2007-04-27 14:10:00,99.03,99.055,99.02,99.03,1497600000.0
2007-04-27 14:15:00,99.03,99.07,99.03,99.045,2259099999.0
2007-04-27 14:20:00,99.04,99.09,99.03,99.055,1848800003.0
2007-04-27 14:25:00,99.06,99.09,99.02,99.08,1867899997.0
2007-04-27 14:30:00,99.06,99.07,98.905,98.94,2017599998.0
2007-04-27 14:35:00,98.93,99.01,98.91,98.99,2808699995.0
2007-04-27 14:40:00,98.98,99.05,98.98,99.03,2376899989.0
2007-04-27 14:45:00,99.03,99.1,99.02,99.04,3323199995.0
2007-04-27 14:50:00,99.04,99.08,99.03,99.06,2312299990.0
2007-04-27 14:55:00,99.06,99.07,99.02,99.04,1394499989.0
2007-04-27 15:00:00,99.04,99.04,98.99,99.01,1186799998.0
2007-04-27 15:05:00,99.01,99.08,99.0,99.03,2728200012.0
2007-04-27 15:10:00,99.035,99.08,99.02,99.08,1107699994.0
2007-04-27 15:15:00,99.07,99.11,99.02,99.03,1974100005.0
2007-04-27 15:20:00,99.02,99.08,99.02,99.07,1556699989.0
2007-04-27 15:25:00,99.08,99.085,99.06,99.07,1294699997.0
2007-04-27 15:30:00,99.07,99.09,99.06,99.09,902699990.0
2007-04-27 15:35:00,99.08,99.1,99.03,99.04,739700005.0
2007-04-27 15:40:00,99.04,99.04,99.01,99.04,791099993.0
2007-04-27 15:45:00,99.03,99.06,99.01,99.05,1463699981.0
2007-04-27 15:50:00,99.05,99.06,99.03,99.03,1369999999.0
2007-04-27 15:55:00,99.03,99.07,99.03,99.07,1271899997.0
2007-04-27 16:00:00,99.05,99.07,99.02,99.05,2256899996.0
2007-04-27 16:05:00,99.05,99.11,99.02,99.09,3114200000.0
2007-04-27 16:10:00,99.09,99.12,99.07,99.07,2145100005.0
2007-04-27 16:15:00,99.07,99.11,99.07,99.08,2156100002.0
2007-04-27 16:20:00,99.08,99.105,99.06,99.07,2451900016.0
2007-04-27 16:25:00,99.07,99.09,99.05,99.08,673599991.0
2007-04-27 16:30:00,99.08,99.1,99.06,99.07,1218199993.0
2007-04-27 16:35:00,99.075,99.13,99.07,99.12,2123899998.0
2007-04-27 16:40:00,99.12,99.14,99.1,99.1,1298600006.0
2007-04-27 16:45:00,99.1,99.14,99.08,99.14,1453099996.0
2007-04-27 16:50:00,99.15,99.22,99.145,99.21,1250000010.0
2007-04-27 16:55:00,99.21,99.23,99.175,99.18,2215200005.0
2007-04-27 17:00:00,99.18,99.225,99.17,99.2,1929099995.0
2007-04-27 17:05:00,99.2,99.23,99.1,99.11,2933800013.0
2007-04-27 17:10:00,99.11,99.145,99.05,99.06,3559900008.0
2007-04-27 17:15:00,99.07,99.07,98.86,99.05,2115899994.0
2007-04-27 17:20:00,99.06,99.06,99.0,99.01,1704299994.0
2007-04-27 17:25:00,99.01,99.03,98.98,99.0,1500699976.0
2007-04-27 17:30:00,98.99,99.03,98.97,98.97,1517199986.0
2007-04-27 17:35:00,98.97,99.03,98.96,98.98,2293899996.0
2007-04-27 17:40:00,98.98,98.98,98.94,98.95,1387299983.0
2007-04-27 17:45:00,98.96,98.98,98.93,98.97,615399998.0
2007-04-27 17:50:00,98.97,99.0,98.96,98.98,791299985.0
2007-04-27 17:55:00,98.98,99.0,98.96,98.975,1035499991.0
2007-04-27 18:00:00,98.98,98.995,98.95,98.96,1397599991.0
2007-04-27 18:05:00,98.96,99.0,98.96,99.0,916499985.0
2007-04-27 18:10:00,99.0,99.065,98.995,99.05,1610799995.0
2007-04-27 18:15:00,99.04,99.08,99.04,99.06,647600003.0
2007-04-27 18:20:00,99.06,99.06,99.03,99.04,152799997.0
2007-04-27 18:25:00,99.04,99.05,99.01,99.03,398599996.0
2007-04-27 18:30:00,99.04,99.08,99.01,99.06,1059199989.0
2007-04-27 18:35:00,99.06,99.08,99.05,99.08,494500006.0
2007-04-27 18:40:00,99.08,99.08,99.02,99.02,545099997.0
2007-04-27 18:45:00,99.035,99.04,98.99,99.0,1073300006.0
2007-04-27 18:50:00,99.0,99.0,98.98,98.99,526499990.0
2007-04-27 18:55:00,98.99,99.04,98.99,99.03,1193999993.0
2007-04-27 19:00:00,99.03,99.04,99.0,99.005,820999997.0
2007-04-27 19:05:00,99.005,99.045,99.005,99.03,1167899989.0
2007-04-27 19:10:00,99.04,99.06,99.03,99.04,800999991.0
2007-04-27 19:15:00,99.04,99.05,99.02,99.04,692899993.0
2007-04-27 19:20:00,99.04,99.05,99.03,99.03,319899998.0
2007-04-27 19:25:00,99.05,99.07,99.007,99.065,587399995.0
2007-04-27 19:30:00,99.07,99.095,99.055,99.08,998199999.0
2007-04-27 19:35:00,99.08,99.085,99.06,99.06,864299999.0
2007-04-27 19:40:00,99.07,99.09,99.06,99.09,1073899998.0
2007-04-27 19:45:00,99.09,99.1,99.08,99.085,511199997.0
2007-04-27 19:50:00,99.08,99.09,99.07,99.08,712699981.0
2007-04-27 19:55:00,99.08,99.095,99.03,99.08,876299994.0
2007-04-27 20:00:00,99.08,99.09,99.06,99.085,609199999.0
2007-04-27 20:05:00,99.09,99.1,99.06,99.06,466099995.0
2007-04-27 20:10:00,99.065,99.09,99.06,99.08,549499986.0
2007-04-27 20:15:00,99.08,99.12,99.08,99.105,623899997.0
2007-04-27 20:20:00,99.105,99.11,99.08,99.11,641200006.0
2007-04-27 20:25:00,99.11,99.11,99.06,99.1,1008500002.0
2007-04-27 20:30:00,99.1,99.14,99.09,99.135,1030899995.0
2007-04-27 20:35:00,99.135,99.135,99.066,99.087,221600000.0
2007-04-27 20:40:00,99.11,99.15,99.1,99.14,1166200010.0
2007-04-27 20:45:00,99.13,99.15,99.12,99.135,822100007.0
2007-04-27 20:50:00,99.14,99.14,99.1,99.13,1421799993.0
2007-04-27 20:55:00,99.12,99.14,99.12,99.14,1332199993.0
2007-04-27 21:00:00,99.14,99.15,99.11,99.12,837800000.0
2007-04-27 21:05:00,99.12,99.12,99.05,99.09,411899990.0
2007-04-27 21:10:00,99.09,99.09,99.07,99.08,745300001.0
2007-04-27 21:15:00,99.09,99.11,99.07,99.09,604599998.0
2007-04-27 21:20:00,99.09,99.1,99.04,99.05,1314600000.0
2007-04-27 21:25:00,99.06,99.07,99.04,99.07,865600010.0
2007-04-27 21:30:00,99.07,99.08,99.05,99.06,1006600002.0
2007-04-27 21:35:00,99.07,99.075,99.016,99.043,628100006.0
2007-04-27 21:40:00,99.08,99.11,99.04,99.11,1291899997.0
2007-04-27 21:45:00,99.1,99.12,99.09,99.1,1174099996.0
2007-04-27 21:50:00,99.11,99.13,99.09,99.13,968300006.0
2007-04-27 21:55:00,99.13,99.16,99.12,99.12,2202799987.0
2007-04-27 22:00:00,99.13,99.13,99.1,99.11,787900015.0
2007-04-27 22:05:00,99.11,99.125,99.08,99.125,639999995.0
2007-04-27 22:10:00,99.125,99.15,99.12,99.135,710100002.0
2007-04-27 22:15:00,99.14,99.17,99.13,99.16,802899994.0
2007-04-27 22:20:00,99.17,99.17,99.14,99.14,468900000.0
2007-04-27 22:25:00,99.15,99.16,99.15,99.155,137800000.0
2007-04-27 22:30:00,99.16,99.2,99.15,99.16,889399992.0
2007-04-27 22:35:00,99.155,99.16,99.14,99.16,203400001.0
2007-04-27 22:40:00,99.15,99.16,99.13,99.15,312100002.0
2007-04-27 22:45:00,99.15,99.19,99.1,99.18,925999998.0
2007-04-27 22:50:00,99.17,99.21,99.14,99.2,625400002.0
2007-04-27 22:55:00,99.2,99.21,99.16,99.19,851300004.0
2007-04-29 23:00:00,99.001,99.114,98.927,98.953,1187499996.0
2007-04-29 23:05:00,98.952,98.978,98.855,98.924,1737900001.0
2007-04-29 23:10:00,98.855,98.966,98.855,98.914,1118999999.0
2007-04-29 23:15:00,98.947,98.964,98.848,98.944,1587799991.0
2007-04-29 23:20:00,98.885,98.969,98.885,98.915,1299600001.0
2007-04-29 23:25:00,98.96,98.96,98.88,98.93,896400001.0
2007-04-29 23:30:00,98.95,98.98,98.898,98.91,1287499999.0
2007-04-29 23:35:00,98.91,98.94,98.9,98.93,284700000.0
2007-04-29 23:40:00,98.93,98.97,98.87,98.87,1118700005.0
2007-04-29 23:45:00,98.89,98.946,98.83,98.946,1362799990.0
2007-04-29 23:50:00,98.87,98.942,98.85,98.93,765000007.0
2007-04-29 23:55:00,98.94,98.95,98.86,98.93,107900000.0
2007-04-30 00:00:00,98.96,99.07,98.95,99.07,482299999.0
2007-04-30 00:05:00,99.07,99.13,99.07,99.12,536399999.0
2007-04-30 00:10:00,99.11,99.16,99.11,99.14,461400001.0
2007-04-30 00:15:00,99.15,99.18,99.14,99.17,701600006.0
2007-04-30 00:20:00,99.16,99.18,99.08,99.09,335300001.0
2007-04-30 00:25:00,99.1,99.12,99.07,99.11,464900002.0
2007-04-30 00:30:00,99.12,99.15,99.12,99.12,172500000.0
2007-04-30 00:35:00,99.12,99.15,99.12,99.13,146400001.0
2007-04-30 00:40:00,99.13,99.14,99.09,99.09,182300000.0
2007-04-30 00:45:00,99.1,99.1,99.05,99.06,845399985.0
2007-04-30 00:50:00,99.06,99.06,99.01,99.05,600100001.0
2007-04-30 00:55:00,99.04,99.06,99.0,99.03,784000009.0
2007-04-30 01:00:00,99.04,99.12,99.04,99.06,834200006.0
2007-04-30 01:05:00,99.05,99.07,99.04,99.05,449700003.0
2007-04-30 01:10:00,99.06,99.08,99.01,99.01,604899995.0
2007-04-30 01:15:00,99.01,99.04,98.98,98.98,497799999.0
2007-04-30 01:20:00,98.98,99.02,98.92,98.945,1411699983.0
2007-04-30 01:25:00,98.93,98.955,98.92,98.94,807099989.0
2007-04-30 01:30:00,98.94,98.97,98.94,98.97,386099992.0
2007-04-30 01:35:00,98.97,98.98,98.95,98.95,398999996.0
2007-04-30 01:40:00,98.95,98.95,98.88,98.93,1119600004.0
2007-04-30 01:45:00,98.93,98.96,98.89,98.89,1590399989.0
2007-04-30 01:50:00,98.9,98.92,98.87,98.91,1232999989.0
2007-04-30 01:55:00,98.91,98.92,98.89,98.91,961400006.0
2007-04-30 02:00:00,98.91,98.95,98.9,98.94,1194200004.0
2007-04-30 02:05:00,98.94,98.98,98.93,98.97,910899999.0
2007-04-30 02:10:00,98.94,98.995,98.94,98.98,964999999.0
2007-04-30 02:15:00,98.99,99.01,98.98,99.01,602300007.0
2007-04-30 02:20:00,99.01,99.08,99.0,99.08,1234900009.0
2007-04-30 02:25:00,99.08,99.1,99.06,99.07,926700010.0
2007-04-30 02:30:00,99.07,99.11,99.06,99.1,721599995.0
2007-04-30 02:35:00,99.09,99.1,99.05,99.08,870899993.0
2007-04-30 02:40:00,99.08,99.09,99.06,99.06,353500002.0
2007-04-30 02:45:00,99.08,99.13,99.028,99.125,809699999.0
2007-04-30 02:50:00,99.12,99.15,99.12,99.13,720399999.0
2007-04-30 02:55:00,99.13,99.155,99.115,99.13,692200001.0
2007-04-30 03:00:00,99.13,99.16,99.13,99.14,1031999993.0
2007-04-30 03:05:00,99.14,99.14,99.11,99.12,734399985.0
2007-04-30 03:10:00,99.12,99.16,99.12,99.14,814399987.0
2007-04-30 03:15:00,99.15,99.15,99.13,99.13,269599997.0
2007-04-30 03:20:00,99.105,99.13,99.095,99.11,308000001.0
2007-04-30 03:25:00,99.11,99.12,99.1,99.11,765699994.0
2007-04-30 03:30:00,99.11,99.11,99.09,99.09,320999988.0
2007-04-30 03:35:00,99.09,99.12,99.09,99.1,391899997.0
2007-04-30 03:40:00,99.1,99.11,99.09,99.11,556299986.0
2007-04-30 03:45:00,99.11,99.12,99.1,99.11,590499997.0
2007-04-30 03:50:00,99.11,99.15,99.11,99.135,537499997.0
2007-04-30 03:55:00,99.14,99.175,99.13,99.16,605399997.0
2007-04-30 04:00:00,99.16,99.16,99.14,99.15,364199999.0
2007-04-30 04:05:00,99.15,99.165,99.14,99.15,836400002.0
2007-04-30 04:10:00,99.16,99.17,99.14,99.165,640099991.0
2007-04-30 04:15:00,99.17,99.19,99.17,99.185,386900001.0
2007-04-30 04:20:00,99.185,99.21,99.16,99.2,872199999.0
2007-04-30 04:25:00,99.2,99.21,99.18,99.18,740099985.0
2007-04-30 04:30:00,99.18,99.2,99.15,99.19,987299993.0
2007-04-30 04:35:00,99.19,99.195,99.17,99.19,951699993.0
2007-04-30 04:40:00,99.19,99.21,99.156,99.19,606499996.0
2007-04-30 04:45:00,99.2,99.21,99.151,99.2,581699990.0
2007-04-30 04:50:00,99.2,99.21,99.19,99.21,259999996.0
2007-04-30 04:55:00,99.21,99.22,99.2,99.22,330099996.0
2007-04-30 05:00:00,99.22,99.22,99.21,99.21,248000001.0
2007-04-30 05:05:00,99.215,99.23,99.2,99.2,333900000.0
2007-04-30 05:10:00,99.21,99.21,99.18,99.2,802499992.0
2007-04-30 05:15:00,99.19,99.23,99.19,99.23,465200000.0
2007-04-30 05:20:00,99.23,99.23,99.179,99.21,461999997.0
2007-04-30 05:25:00,99.2,99.21,99.19,99.19,280499994.0
2007-04-30 05:30:00,99.2,99.2,99.155,99.19,345600003.0
2007-04-30 05:35:00,99.19,99.193,99.145,99.18,648899996.0
2007-04-30 05:40:00,99.19,99.2,99.142,99.195,459799992.0
2007-04-30 05:45:00,99.19,99.19,99.15,99.16,524499997.0
2007-04-30 05:50:00,99.175,99.22,99.16,99.2,1091999999.0
2007-04-30 05:55:00,99.21,99.21,99.17,99.185,696099997.0
2007-04-30 06:00:00,99.19,99.19,99.17,99.175,686000001.0
2007-04-30 06:05:00,99.17,99.17,99.117,99.16,485100000.0
2007-04-30 06:10:00,99.17,99.18,99.102,99.134,665499998.0
2007-04-30 06:15:00,99.13,99.15,99.13,99.145,629300001.0
2007-04-30 06:20:00,99.145,99.15,99.13,99.15,395399996.0
2007-04-30 06:25:00,99.15,99.17,99.117,99.117,579199998.0
2007-04-30 06:30:00,99.155,99.16,99.14,99.16,480099998.0
2007-04-30 06:35:00,99.16,99.165,99.104,99.104,828099995.0
2007-04-30 06:40:00,99.16,99.16,99.11,99.11,605299987.0
2007-04-30 06:45:00,99.1,99.13,99.1,99.13,459500001.0
2007-04-30 06:50:00,99.13,99.14,99.11,99.12,636899995.0
2007-04-30 06:55:00,99.14,99.15,99.12,99.15,795699996.0
2007-04-30 07:00:00,99.16,99.18,99.14,99.16,1126299990.0
2007-04-30 07:05:00,99.16,99.18,99.15,99.17,1076400003.0
2007-04-30 07:10:00,99.18,99.18,99.14,99.15,1135599975.0
2007-04-30 07:15:00,99.15,99.18,99.12,99.12,1217900000.0
2007-04-30 07:20:00,99.12,99.16,99.1,99.11,1598399999.0
2007-04-30 07:25:00,99.11,99.14,99.09,99.09,1072799991.0
2007-04-30 07:30:00,99.1,99.12,99.1,99.11,631399991.0
2007-04-30 07:35:00,99.1,99.13,99.1,99.12,1267999996.0
2007-04-30 07:40:00,99.12,99.15,99.06,99.14,1978599990.0
2007-04-30 07:45:00,99.15,99.17,99.12,99.145,781499994.0
2007-04-30 07:50:00,99.145,99.17,99.14,99.15,1143899992.0
2007-04-30 07:55:00,99.15,99.15,99.11,99.14,838700003.0
2007-04-30 08:00:00,99.14,99.14,99.06,99.09,2280400017.0
2007-04-30 08:05:00,99.085,99.11,99.05,99.065,1859899977.0
2007-04-30 08:10:00,99.06,99.08,99.01,99.035,2326799990.0
2007-04-30 08:15:00,99.03,99.03,98.98,99.0,875899995.0
2007-04-30 08:20:00,99.01,99.01,98.94,98.97,1056099985.0
2007-04-30 08:25:00,98.97,98.98,98.87,98.895,2015999968.0
2007-04-30 08:30:00,98.91,98.92,98.85,98.88,1531699989.0
2007-04-30 08:35:00,98.88,98.9,98.83,98.85,1294299975.0
2007-04-30 08:40:00,98.86,98.97,98.82,98.95,2463399967.0
2007-04-30 08:45:00,98.95,98.96,98.91,98.91,1736399966.0
2007-04-30 08:50:00,98.92,98.97,98.89,98.955,1634299977.0
2007-04-30 08:55:00,98.95,98.97,98.86,98.87,2112699972.0
2007-04-30 09:00:00,98.87,98.91,98.85,98.89,1931199991.0
2007-04-30 09:05:00,98.89,98.91,98.875,98.89,913799988.0
2007-04-30 09:10:00,98.89,98.89,98.86,98.87,840499991.0
2007-04-30 09:15:00,98.875,98.88,98.79,98.81,2201300003.0
2007-04-30 09:20:00,98.8,98.87,98.79,98.87,2334800015.0
2007-04-30 09:25:00,98.87,98.91,98.85,98.89,1739199991.0
2007-04-30 09:30:00,98.88,98.94,98.875,98.93,2129699963.0
2007-04-30 09:35:00,98.925,98.94,98.87,98.92,2465999995.0
2007-04-30 09:40:00,98.92,98.92,98.85,98.88,882199995.0
2007-04-30 09:45:00,98.88,98.92,98.87,98.91,1028199992.0
2007-04-30 09:50:00,98.91,98.95,98.91,98.94,1793100013.0
2007-04-30 09:55:00,98.95,98.965,98.93,98.95,996900012.0
2007-04-30 10:00:00,98.945,98.97,98.91,98.91,1248999999.0
2007-04-30 10:05:00,98.92,98.98,98.92,98.97,2331599994.0
2007-04-30 10:10:00,98.97,98.99,98.92,98.92,1484800012.0
2007-04-30 10:15:00,98.94,98.95,98.89,98.91,1700100002.0
2007-04-30 10:20:00,98.915,98.94,98.89,98.92,2067300020.0
2007-04-30 10:25:00,98.92,98.92,98.87,98.9,1840899993.0
2007-04-30 10:30:00,98.9,98.92,98.88,98.9,1551400003.0
2007-04-30 10:35:00,98.9,98.91,98.89,98.91,1971599990.0
2007-04-30 10:40:00,98.91,98.95,98.88,98.94,1908599995.0
2007-04-30 10:45:00,98.94,98.96,98.925,98.94,1292999996.0
2007-04-30 10:50:00,98.94,98.94,98.88,98.88,1691100015.0
2007-04-30 10:55:00,98.89,98.94,98.88,98.94,1364900003.0
2007-04-30 11:00:00,98.94,98.95,98.88,98.91,774700005.0
2007-04-30 11:05:00,98.905,98.93,98.88,98.91,1719999996.0
2007-04-30 11:10:00,98.92,98.93,98.89,98.895,942300004.0
2007-04-30 11:15:00,98.9,98.93,98.89,98.905,1392399993.0
2007-04-30 11:20:00,98.92,98.945,98.89,98.915,2111800001.0
2007-04-30 11:25:00,98.91,98.925,98.89,98.91,1617200012.0
2007-04-30 11:30:00,98.91,98.94,98.9,98.91,783800007.0
2007-04-30 11:35:00,98.92,98.95,98.92,98.95,989900009.0
2007-04-30 11:40:00,98.94,98.97,98.93,98.96,926700009.0
2007-04-30 11:45:00,98.96,98.97,98.93,98.95,627700005.0
2007-04-30 11:50:00,98.94,98.95,98.91,98.93,766200001.0
2007-04-30 11:55:00,98.93,98.93,98.88,98.89,1393899999.0
2007-04-30 12:00:00,98.89,98.91,98.83,98.91,1881000004.0
2007-04-30 12:05:00,98.91,98.93,98.89,98.91,1305700008.0
2007-04-30 12:10:00,98.9,98.94,98.9,98.92,1052200003.0
2007-04-30 12:15:00,98.92,98.93,98.9,98.91,949899999.0
2007-04-30 12:20:00,98.91,98.93,98.9,98.9,359499999.0
2007-04-30 12:25:00,98.91,98.93,98.9,98.93,551099996.0
2007-04-30 12:30:00,98.94,98.95,98.9,98.93,406100001.0
2007-04-30 12:35:00,98.93,98.96,98.9,98.94,480499996.0
2007-04-30 12:40:00,98.93,98.97,98.92,98.93,710700001.0
2007-04-30 12:45:00,98.93,98.96,98.92,98.96,1290299999.0
2007-04-30 12:50:00,98.96,98.96,98.91,98.91,268700001.0
2007-04-30 12:55:00,98.91,98.92,98.86,98.87,341200001.0
2007-04-30 13:00:00,98.87,98.89,98.86,98.88,235600000.0
2007-04-30 13:05:00,98.88,98.91,98.86,98.88,1057300001.0
2007-04-30 13:10:00,98.88,98.89,98.87,98.88,535500004.0
2007-04-30 13:15:00,98.88,98.89,98.818,98.841,1206299990.0
2007-04-30 13:20:00,98.88,98.91,98.87,98.89,123799999.0
2007-04-30 13:25:00,98.89,98.9,98.88,98.9,241300001.0
2007-04-30 13:30:00,98.9,98.9,98.88,98.9,603000002.0
2007-04-30 13:35:00,98.9,98.91,98.89,98.9,102200000.0
2007-04-30 13:40:00,98.9,98.93,98.88,98.92,1050400001.0
2007-04-30 13:45:00,98.925,98.94,98.91,98.94,1652300009.0
2007-04-30 13:50:00,98.935,98.95,98.91,98.94,444199998.0
2007-04-30 13:55:00,98.95,99.0,98.94,98.96,1647599991.0
2007-04-30 14:00:00,98.95,98.96,98.92,98.945,1244799999.0
2007-04-30 14:05:00,98.945,98.96,98.93,98.95,1632800013.0
2007-04-30 14:10:00,98.945,98.95,98.91,98.93,1898799992.0
2007-04-30 14:15:00,98.93,98.95,98.88,98.925,2119700002.0
2007-04-30 14:20:00,98.91,98.95,98.88,98.92,2116699997.0
2007-04-30 14:25:00,98.93,98.96,98.89,98.89,1068800004.0
2007-04-30 14:30:00,98.9,98.96,98.9,98.92,2875599993.0
2007-04-30 14:35:00,98.93,98.96,98.9,98.915,1991399996.0
2007-04-30 14:40:00,98.92,98.93,98.9,98.93,1971099989.0
2007-04-30 14:45:00,98.92,98.97,98.91,98.94,2227800011.0
2007-04-30 14:50:00,98.94,98.96,98.92,98.92,1850600015.0
2007-04-30 14:55:00,98.92,98.96,98.92,98.95,1631600005.0
2007-04-30 15:00:00,98.94,98.98,98.94,98.955,1187900004.0
2007-04-30 15:05:00,98.965,98.98,98.92,98.95,1258400003.0
2007-04-30 15:10:00,98.945,98.96,98.92,98.95,1779499995.0
2007-04-30 15:15:00,98.95,98.99,98.94,98.95,1114700009.0
2007-04-30 15:20:00,98.95,99.0,98.945,99.0,2381200004.0
2007-04-30 15:25:00,99.0,99.01,98.965,99.01,1763499998.0
2007-04-30 15:30:00,99.005,99.05,98.98,99.01,2206399990.0
2007-04-30 15:35:00,99.01,99.01,98.94,98.96,1558900004.0
2007-04-30 15:40:00,98.96,99.0,98.92,98.98,1450499983.0
2007-04-30 15:45:00,98.98,99.03,98.97,99.02,2104800003.0
2007-04-30 15:50:00,99.02,99.05,99.0,99.02,2182100009.0
2007-04-30 15:55:00,99.02,99.05,98.99,98.99,3552800013.0
2007-04-30 16:00:00,99.01,99.06,98.99,99.03,3810200005.0
2007-04-30 16:05:00,99.04,99.04,98.99,99.0,2541399979.0
2007-04-30 16:10:00,99.0,99.02,98.98,99.0,2460599994.0
2007-04-30 16:15:00,99.0,99.04,98.98,99.0,3431700019.0
2007-04-30 16:20:00,99.0,99.01,98.98,98.99,2615600005.0
2007-04-30 16:25:00,98.99,99.0,98.95,98.97,3479599978.0
2007-04-30 16:30:00,98.97,99.0,98.96,98.985,2919100010.0
2007-04-30 16:35:00,98.99,99.01,98.96,98.97,1805400015.0
2007-04-30 16:40:00,98.97,98.99,98.94,98.985,1893099968.0
2007-04-30 16:45:00,98.99,99.0,98.92,98.97,3107699988.0
2007-04-30 16:50:00,98.97,98.975,98.94,98.94,2200699994.0
2007-04-30 16:55:00,98.95,98.99,98.92,98.99,3755000022.0
2007-04-30 17:00:00,98.99,99.0,98.93,98.97,3411200002.0
2007-04-30 17:05:00,98.97,98.97,98.89,98.9,3853799978.0
2007-04-30 17:10:00,98.9,98.95,98.88,98.91,3529800011.0
2007-04-30 17:15:00,98.9,99.02,98.9,99.01,2373099985.0
2007-04-30 17:20:00,99.0,99.03,98.97,98.99,3551499962.0
2007-04-30 17:25:00,98.99,99.02,98.95,99.0,3730999994.0
2007-04-30 17:30:00,99.005,99.05,98.98,98.995,3903799999.0
2007-04-30 17:35:00,99.0,99.01,98.96,98.99,1301300009.0
2007-04-30 17:40:00,98.99,99.01,98.97,99.0,3102399961.0
2007-04-30 17:45:00,99.0,99.0,98.95,98.95,1382799981.0
2007-04-30 17:50:00,98.95,98.995,98.94,98.96,3055999987.0
2007-04-30 17:55:00,98.96,98.98,98.95,98.96,1627099994.0
2007-04-30 18:00:00,98.96,98.97,98.94,98.96,1419499987.0
2007-04-30 18:05:00,98.96,98.99,98.96,98.97,1234800001.0
2007-04-30 18:10:00,98.98,98.99,98.96,98.96,847500004.0
2007-04-30 18:15:00,98.95,98.99,98.95,98.98,1447899984.0
2007-04-30 18:20:00,98.98,98.98,98.93,98.95,1763000010.0
2007-04-30 18:25:00,98.94,98.95,98.91,98.95,1851199986.0
2007-04-30 18:30:00,98.95,98.95,98.9,98.92,875699993.0
2007-04-30 18:35:00,98.93,98.94,98.91,98.92,805599996.0
2007-04-30 18:40:00,98.93,98.95,98.925,98.94,1291600003.0
2007-04-30 18:45:00,98.95,98.95,98.93,98.95,539900009.0
2007-04-30 18:50:00,98.94,98.97,98.94,98.97,1014299993.0
2007-04-30 18:55:00,98.97,98.97,98.92,98.96,1786099978.0
2007-04-30 19:00:00,98.97,98.99,98.96,98.99,1283700000.0
2007-04-30 19:05:00,98.985,99.0,98.97,98.98,467399990.0
2007-04-30 19:10:00,98.98,98.98,98.935,98.94,1929999975.0
2007-04-30 19:15:00,98.94,98.99,98.93,98.98,1165499979.0
2007-04-30 19:20:00,98.98,99.01,98.97,98.98,683199982.0
2007-04-30 19:25:00,98.98,98.98,98.95,98.96,776099994.0
2007-04-30 19:30:00,98.96,98.97,98.95,98.96,580099991.0
2007-04-30 19:35:00,98.96,98.97,98.94,98.94,664799994.0
2007-04-30 19:40:00,98.95,98.97,98.94,98.97,1368899979.0
2007-04-30 19:45:00,98.97,98.97,98.92,98.93,1036799983.0
2007-04-30 19:50:00,98.94,98.94,98.92,98.93,410499993.0
2007-04-30 19:55:00,98.93,98.94,98.93,98.94,530700001.0
2007-04-30 20:00:00,98.94,98.96,98.94,98.96,916500000.0
2007-04-30 20:05:00,98.96,98.97,98.95,98.97,582099995.0
2007-04-30 20:10:00,98.97,98.97,98.95,98.96,631300001.0
2007-04-30 20:15:00,98.96,98.96,98.945,98.945,626499983.0
2007-04-30 20:20:00,98.94,98.97,98.918,98.96,536399998.0
2007-04-30 20:25:00,98.96,98.96,98.95,98.95,399299993.0
2007-04-30 20:30:00,98.955,98.97,98.95,98.96,878199996.0
2007-04-30 20:35:00,98.96,98.96,98.93,98.94,1131999982.0
2007-04-30 20:40:00,98.94,98.96,98.92,98.95,1098200013.0
2007-04-30 20:45:00,98.96,98.96,98.9,98.92,980200009.0
2007-04-30 20:50:00,98.92,98.935,98.91,98.92,1752099993.0
2007-04-30 20:55:00,98.91,98.96,98.91,98.94,1302299985.0
2007-04-30 21:00:00,98.94,98.96,98.94,98.94,348000002.0
2007-04-30 21:05:00,98.94,98.955,98.91,98.945,1677899978.0
2007-04-30 21:10:00,98.945,98.96,98.94,98.94,958099987.0
2007-04-30 21:15:00,98.94,98.95,98.9,98.92,741499999.0
2007-04-30 21:20:00,98.92,98.94,98.91,98.92,1184399991.0
2007-04-30 21:25:00,98.92,98.93,98.88,98.91,1608499962.0
2007-04-30 21:30:00,98.91,98.93,98.91,98.93,877399983.0
2007-04-30 21:35:00,98.925,98.935,98.9,98.92,1838599984.0
2007-04-30 21:40:00,98.92,98.92,98.88,98.89,1464100018.0
2007-04-30 21:45:00,98.9,98.91,98.87,98.9,911499989.0
2007-04-30 21:50:00,98.9,98.91,98.89,98.89,1260499997.0
2007-04-30 21:55:00,98.89,98.9,98.88,98.89,511899992.0
2007-04-30 22:00:00,98.89,98.89,98.86,98.87,1097099997.0
2007-04-30 22:05:00,98.87,98.89,98.86,98.89,1292799950.0
2007-04-30 22:10:00,98.88,98.92,98.87,98.91,749500010.0
2007-04-30 22:15:00,98.91,98.92,98.9,98.91,567399996.0
2007-04-30 22:20:00,98.91,98.94,98.91,98.94,1192799994.0
2007-04-30 22:25:00,98.93,98.96,98.92,98.95,600700000.0
2007-04-30 22:30:00,98.95,98.98,98.93,98.94,984799998.0
2007-04-30 22:35:00,98.945,98.96,98.893,98.93,868899999.0
2007-04-30 22:40:00,98.91,98.94,98.91,98.925,989400000.0
2007-04-30 22:45:00,98.93,98.97,98.91,98.97,1315300001.0
2007-04-30 22:50:00,98.97,98.985,98.94,98.98,1633299997.0
2007-04-30 22:55:00,98.975,98.98,98.93,98.93,550699996.0
2007-04-30 23:00:00,98.92,99.02,98.89,98.97,228000000.0
2007-04-30 23:05:00,98.97,99.0,98.934,98.934,253099997.0
2007-04-30 23:10:00,99.0,99.0,98.93,98.93,148200000.0
2007-04-30 23:15:00,98.95,98.97,98.92,98.96,877299997.0
2007-04-30 23:20:00,98.96,98.97,98.95,98.95,286400000.0
2007-04-30 23:25:00,98.97,98.97,98.92,98.94,586400000.0
2007-04-30 23:30:00,98.94,98.94,98.867,98.9,766699998.0
2007-04-30 23:35:00,98.9,98.93,98.86,98.89,572599997.0
2007-04-30 23:40:00,98.9,98.92,98.87,98.9,1137000002.0
2007-04-30 23:45:00,98.9,98.92,98.88,98.9,840400003.0
2007-04-30 23:50:00,98.9,98.92,98.87,98.915,620100000.0
2007-04-30 23:55:00,98.915,98.93,98.855,98.93,771999991.0
2007-05-01 00:00:00,98.93,98.94,98.861,98.925,511999996.0
2007-05-01 00:05:00,98.925,98.93,98.89,98.915,458900002.0
2007-05-01 00:10:00,98.915,98.93,98.879,98.93,645099992.0
2007-05-01 00:15:00,98.93,98.95,98.91,98.92,612499996.0
2007-05-01 00:20:00,98.92,98.97,98.91,98.97,796300000.0
2007-05-01 00:25:00,98.975,98.99,98.94,98.96,564699998.0
2007-05-01 00:30:00,98.96,98.99,98.96,98.98,573099989.0
2007-05-01 00:35:00,98.99,98.99,98.923,98.99,359499992.0
2007-05-01 00:40:00,98.995,99.0,98.944,98.99,702200000.0
2007-05-01 00:45:00,98.99,98.99,98.955,98.97,561199993.0
2007-05-01 00:50:00,98.97,98.98,98.94,98.95,850499995.0
2007-05-01 00:55:00,98.96,98.97,98.95,98.96,649600004.0
2007-05-01 01:00:00,98.96,98.99,98.96,98.99,700599999.0
2007-05-01 01:05:00,98.99,99.005,98.97,99.0,625199992.0
2007-05-01 01:10:00,98.99,99.01,98.965,99.0,339500002.0
2007-05-01 01:15:00,99.0,99.0,98.985,99.0,386399996.0
2007-05-01 01:20:00,99.0,99.01,98.919,98.99,985299993.0
2007-05-01 01:25:00,98.99,99.01,98.93,98.99,195000002.0
2007-05-01 01:30:00,98.99,99.0,98.99,99.0,246400001.0
2007-05-01 01:35:00,99.0,99.055,99.0,99.02,943899991.0
2007-05-01 01:40:00,99.02,99.03,99.0,99.01,643700000.0
2007-05-01 01:45:00,99.01,99.01,98.98,98.99,450599999.0
2007-05-01 01:50:00,98.99,99.02,98.98,99.01,374199999.0
2007-05-01 01:55:00,99.01,99.05,99.01,99.05,504100000.0
2007-05-01 02:00:00,99.05,99.05,99.005,99.04,1171099988.0
2007-05-01 02:05:00,99.04,99.07,99.02,99.07,1391099984.0
2007-05-01 02:10:00,99.07,99.09,99.055,99.08,776999994.0
2007-05-01 02:15:00,99.07,99.08,99.04,99.06,1007699988.0
2007-05-01 02:20:00,99.06,99.08,99.04,99.07,480099999.0
2007-05-01 02:25:00,99.065,99.1,99.06,99.07,890099998.0
2007-05-01 02:30:00,99.07,99.08,99.07,99.07,359199997.0
2007-05-01 02:35:00,99.07,99.09,99.018,99.07,958400008.0
2007-05-01 02:40:00,99.07,99.1,99.06,99.08,722499999.0
2007-05-01 02:45:00,99.09,99.09,99.075,99.08,80800000.0
2007-05-01 02:50:00,99.08,99.09,99.04,99.04,957599995.0
2007-05-01 02:55:00,99.04,99.06,99.0,99.05,1134699992.0
2007-05-01 03:00:00,99.05,99.05,98.95,99.035,2574099981.0
2007-05-01 03:05:00,99.04,99.05,99.0,99.01,1045499995.0
2007-05-01 03:10:00,99.01,99.04,99.0,99.03,1565599982.0
2007-05-01 03:15:00,99.03,99.04,99.0,99.01,1460399995.0
2007-05-01 03:20:00,99.01,99.03,98.98,98.99,1669399982.0
2007-05-01 03:25:00,99.0,99.03,99.0,99.03,428399995.0
2007-05-01 03:30:00,99.025,99.04,99.0,99.02,983999992.0
2007-05-01 03:35:00,99.02,99.04,99.01,99.03,795399997.0
2007-05-01 03:40:00,99.03,99.04,99.0,99.01,835000001.0
2007-05-01 03:45:00,99.01,99.05,99.01,99.04,1007399992.0
2007-05-01 03:50:00,99.04,99.06,99.02,99.03,1420799999.0
2007-05-01 03:55:00,99.04,99.05,99.01,99.02,1026599985.0
2007-05-01 04:00:00,99.03,99.03,98.96,99.0,1133299990.0
2007-05-01 04:05:00,99.0,99.01,98.95,99.0,520600002.0
2007-05-01 04:10:00,98.995,99.01,98.99,99.0,613399993.0
2007-05-01 04:15:00,99.0,99.03,98.99,99.02,771999995.0
2007-05-01 04:20:00,99.02,99.03,98.97,99.01,1280599988.0
2007-05-01 04:25:00,98.985,99.04,98.974,99.03,510800001.0
2007-05-01 04:30:00,99.03,99.05,99.02,99.045,629799993.0
2007-05-01 04:35:00,99.045,99.045,99.03,99.03,251799999.0
2007-05-01 04:40:00,99.04,99.04,99.01,99.03,640799997.0
2007-05-01 04:45:00,99.03,99.03,99.01,99.02,1131500003.0
2007-05-01 04:50:00,99.02,99.03,98.94,99.01,498699998.0
2007-05-01 04:55:00,98.962,99.015,98.935,99.01,527100000.0
2007-05-01 05:00:00,99.01,99.03,98.989,99.03,571599993.0
2007-05-01 05:05:00,99.03,99.04,99.01,99.01,480999998.0
2007-05-01 05:10:00,99.02,99.02,98.963,98.971,219799998.0
2007-05-01 05:15:00,98.96,99.03,98.949,99.02,590299995.0
2007-05-01 05:20:00,99.01,99.06,99.0,99.05,1358399998.0
2007-05-01 05:25:00,99.05,99.07,99.03,99.04,831899997.0
2007-05-01 05:30:00,99.04,99.045,99.0,99.03,1446400008.0
2007-05-01 05:35:00,99.02,99.04,99.0,99.035,781900003.0
2007-05-01 05:40:00,99.035,99.06,99.03,99.04,878099992.0
2007-05-01 05:45:00,99.04,99.08,99.03,99.08,1238599985.0
2007-05-01 05:50:00,99.08,99.08,99.04,99.05,3997199994.0
2007-05-01 05:55:00,99.05,99.06,99.03,99.03,635599998.0
2007-05-01 06:00:00,99.04,99.04,99.01,99.02,998799999.0
2007-05-01 06:05:00,99.02,99.04,99.0,99.01,1339199994.0
2007-05-01 06:10:00,99.03,99.04,99.01,99.025,1740600011.0
2007-05-01 06:15:00,99.025,99.04,99.01,99.02,2647400004.0
2007-05-01 06:20:00,99.01,99.02,98.995,99.0,569099998.0
2007-05-01 06:25:00,99.0,99.0,98.99,98.995,295399997.0
2007-05-01 06:30:00,98.995,99.04,98.99,99.04,1478399992.0
2007-05-01 06:35:00,99.05,99.05,99.0,99.02,1391799993.0
2007-05-01 06:40:00,99.02,99.03,99.01,99.02,1214599997.0
2007-05-01 06:45:00,99.03,99.03,99.0,99.01,1301200008.0
2007-05-01 06:50:00,99.01,99.015,98.995,99.0,434900001.0
2007-05-01 06:55:00,99.0,99.02,98.957,99.02,990199994.0
2007-05-01 07:00:00,99.02,99.035,98.981,99.03,732800000.0
2007-05-01 07:05:00,99.03,99.04,99.02,99.03,966999992.0
2007-05-01 07:10:00,99.03,99.05,99.0,99.01,1287899991.0
2007-05-01 07:15:00,99.02,99.05,99.01,99.015,1086099991.0
2007-05-01 07:20:00,99.02,99.03,99.01,99.03,1942499965.0
2007-05-01 07:25:00,99.03,99.05,99.01,99.04,1002000010.0
2007-05-01 07:30:00,99.04,99.04,99.0,99.02,617200004.0
2007-05-01 07:35:00,99.02,99.04,98.962,99.025,718499989.0
2007-05-01 07:40:00,99.025,99.06,99.02,99.04,1928699989.0
2007-05-01 07:45:00,99.04,99.06,99.02,99.06,2379599984.0
2007-05-01 07:50:00,99.05,99.06,99.0,99.02,1549099993.0
2007-05-01 07:55:00,99.02,99.03,99.0,99.02,790300000.0
2007-05-01 08:00:00,99.03,99.045,99.01,99.03,2340499994.0
2007-05-01 08:05:00,99.03,99.05,98.99,99.02,1726299997.0
2007-05-01 08:10:00,99.02,99.04,98.99,99.025,3107899996.0
2007-05-01 08:15:00,99.01,99.04,99.0,99.03,1375199997.0
2007-05-01 08:20:00,99.03,99.04,99.02,99.02,947500001.0
2007-05-01 08:25:00,99.02,99.02,98.96,98.97,1435500014.0
2007-05-01 08:30:00,98.97,98.99,98.95,98.96,1778199995.0
2007-05-01 08:35:00,98.97,99.02,98.96,99.0,1748000002.0
2007-05-01 08:40:00,98.99,99.0,98.97,98.98,1561099998.0
2007-05-01 08:45:00,98.99,99.02,98.97,98.99,1787700002.0
2007-05-01 08:50:00,98.99,99.01,98.97,99.01,2453099984.0
2007-05-01 08:55:00,99.01,99.01,98.97,99.0,2924400004.0
2007-05-01 09:00:00,99.0,99.015,98.985,99.0,3492599997.0
2007-05-01 09:05:00,99.0,99.025,98.98,99.02,2400999975.0
2007-05-01 09:10:00,99.02,99.03,98.98,99.02,3671399978.0
2007-05-01 09:15:00,99.02,99.02,98.99,98.995,1131899997.0
2007-05-01 09:20:00,99.0,99.02,98.95,98.97,2249200010.0
2007-05-01 09:25:00,98.97,98.99,98.89,98.9,3104199982.0
2007-05-01 09:30:00,98.9,98.91,98.83,98.87,4863399987.0
2007-05-01 09:35:00,98.86,98.88,98.84,98.84,3626799972.0
2007-05-01 09:40:00,98.84,98.93,98.84,98.91,2812299988.0
2007-05-01 09:45:00,98.91,98.93,98.9,98.92,2767499977.0
2007-05-01 09:50:00,98.92,98.93,98.885,98.9,1325899990.0
2007-05-01 09:55:00,98.89,98.91,98.88,98.89,1430400014.0
2007-05-01 10:00:00,98.89,98.91,98.86,98.9,2583399995.0
2007-05-01 10:05:00,98.9,98.92,98.88,98.91,1873900011.0
2007-05-01 10:10:00,98.91,98.93,98.9,98.92,3323199969.0
2007-05-01 10:15:00,98.92,98.93,98.9,98.92,2961200008.0
2007-05-01 10:20:00,98.92,98.95,98.91,98.92,4209799982.0
2007-05-01 10:25:00,98.92,98.95,98.91,98.93,4216400000.0
2007-05-01 10:30:00,98.94,99.0,98.92,98.98,4075200039.0
2007-05-01 10:35:00,98.99,99.02,98.97,99.0,3123499995.0
2007-05-01 10:40:00,99.0,99.02,98.99,99.0,1097699998.0
2007-05-01 10:45:00,99.0,99.0,98.95,98.97,3316300000.0
2007-05-01 10:50:00,98.97,99.02,98.95,99.0,3879099988.0
2007-05-01 10:55:00,98.99,99.0,98.94,98.95,3004000016.0
2007-05-01 11:00:00,98.95,98.97,98.95,98.96,653000004.0
2007-05-01 11:05:00,98.96,98.97,98.94,98.95,481899995.0
2007-05-01 11:10:00,98.95,98.97,98.94,98.96,474200000.0
2007-05-01 11:15:00,98.96,98.98,98.93,98.96,1090099986.0
2007-05-01 11:20:00,98.96,99.02,98.96,99.01,1874900015.0
2007-05-01 11:25:00,99.01,99.05,99.0,99.0,2969600001.0
2007-05-01 11:30:00,99.0,99.01,98.955,98.97,2333499979.0
2007-05-01 11:35:00,98.97,98.99,98.95,98.99,1900399999.0
2007-05-01 11:40:00,99.0,99.05,98.98,99.04,1107599993.0
2007-05-01 11:45:00,99.04,99.05,99.01,99.03,1263499994.0
2007-05-01 11:50:00,99.05,99.07,99.02,99.06,1854699996.0
2007-05-01 11:55:00,99.07,99.08,99.03,99.06,825799988.0
2007-05-01 12:00:00,99.06,99.08,99.05,99.08,350299999.0
2007-05-01 12:05:00,99.065,99.08,99.06,99.08,367200000.0
2007-05-01 12:10:00,99.07,99.1,99.07,99.08,425800000.0
2007-05-01 12:15:00,99.09,99.11,99.07,99.07,1008600005.0
2007-05-01 12:20:00,99.075,99.1,99.03,99.05,2353200018.0
2007-05-01 12:25:00,99.05,99.06,98.99,99.01,926300000.0
2007-05-01 12:30:00,99.01,99.05,99.0,99.03,1589299991.0
2007-05-01 12:35:00,99.03,99.06,99.0,99.01,1911199986.0
2007-05-01 12:40:00,99.01,99.02,98.96,98.96,1277500009.0
2007-05-01 12:45:00,98.97,99.02,98.96,99.01,712800000.0
2007-05-01 12:50:00,99.02,99.03,98.99,99.0,904199997.0
2007-05-01 12:55:00,98.99,99.01,98.95,98.95,1398899998.0
2007-05-01 13:00:00,98.97,99.0,98.94,98.97,390300006.0
2007-05-01 13:05:00,98.96,99.01,98.955,98.99,914900005.0
2007-05-01 13:10:00,98.99,99.0,98.922,98.99,985100000.0
2007-05-01 13:15:00,98.98,99.02,98.97,98.98,901400003.0
2007-05-01 13:20:00,98.98,98.98,98.92,98.92,2284999993.0
2007-05-01 13:25:00,98.91,98.96,98.91,98.95,651599998.0
2007-05-01 13:30:00,98.95,99.0,98.92,98.96,2288900002.0
2007-05-01 13:35:00,98.97,98.99,98.95,98.98,402100001.0
2007-05-01 13:40:00,99.0,99.0,98.96,98.98,1010500012.0
2007-05-01 13:45:00,98.985,98.99,98.94,98.96,1185800001.0
2007-05-01 13:50:00,98.96,98.96,98.95,98.96,137600000.0
2007-05-01 13:55:00,98.96,98.99,98.95,98.98,1206399993.0
2007-05-01 14:00:00,98.98,98.99,98.965,98.99,1077099991.0
2007-05-01 14:05:00,98.99,98.99,98.95,98.97,297300002.0
2007-05-01 14:10:00,98.97,98.97,98.93,98.96,802399997.0
2007-05-01 14:15:00,98.96,98.96,98.89,98.895,1575600003.0
2007-05-01 14:20:00,98.9,98.95,98.89,98.94,3145400000.0
2007-05-01 14:25:00,98.935,98.97,98.935,98.94,1109499997.0
2007-05-01 14:30:00,98.94,98.975,98.93,98.95,2004599988.0
2007-05-01 14:35:00,98.96,98.96,98.92,98.95,1616599997.0
2007-05-01 14:40:00,98.95,98.955,98.92,98.93,2038899993.0
2007-05-01 14:45:00,98.95,98.95,98.91,98.93,2428899999.0
2007-05-01 14:50:00,98.93,98.94,98.9,98.91,1980299990.0
2007-05-01 14:55:00,98.91,98.92,98.88,98.89,2270000011.0
2007-05-01 15:00:00,98.89,98.91,98.85,98.9,2580899988.0
2007-05-01 15:05:00,98.9,98.91,98.85,98.91,3713999989.0
2007-05-01 15:10:00,98.91,98.91,98.83,98.83,1910499994.0
2007-05-01 15:15:00,98.83,98.85,98.77,98.81,3455199981.0
2007-05-01 15:20:00,98.81,98.86,98.79,98.86,4132500009.0
2007-05-01 15:25:00,98.86,98.91,98.85,98.9,2322599997.0
2007-05-01 15:30:00,98.9,98.9,98.84,98.87,2387199992.0
2007-05-01 15:35:00,98.865,98.88,98.85,98.88,1397299994.0
2007-05-01 15:40:00,98.88,98.89,98.85,98.86,2274199993.0
2007-05-01 15:45:00,98.86,98.89,98.85,98.88,2312600019.0
2007-05-01 15:50:00,98.88,98.89,98.83,98.85,1540599998.0
2007-05-01 15:55:00,98.84,98.87,98.78,98.78,2250100010.0
2007-05-01 16:00:00,98.8,98.89,98.78,98.89,4053100003.0
2007-05-01 16:05:00,98.89,98.92,98.82,98.89,5642799961.0
2007-05-01 16:10:00,98.89,98.91,98.81,98.81,4035099976.0
2007-05-01 16:15:00,98.815,98.88,98.8,98.82,3586000002.0
2007-05-01 16:20:00,98.82,98.87,98.81,98.81,5416299997.0
2007-05-01 16:25:00,98.82,98.86,98.79,98.84,3596299993.0
2007-05-01 16:30:00,98.84,98.86,98.805,98.85,2694599991.0
2007-05-01 16:35:00,98.85,98.85,98.8,98.82,3104400004.0
2007-05-01 16:40:00,98.82,98.87,98.81,98.81,3552999996.0
2007-05-01 16:45:00,98.82,98.84,98.64,98.67,4099999981.0
2007-05-01 16:50:00,98.67,98.69,98.62,98.69,3449500017.0
2007-05-01 16:55:00,98.69,98.7,98.61,98.645,2604399997.0
2007-05-01 17:00:00,98.65,98.68,98.605,98.64,3989199977.0
2007-05-01 17:05:00,98.64,98.67,98.615,98.65,1521399983.0
2007-05-01 17:10:00,98.65,98.68,98.64,98.65,1564199985.0
2007-05-01 17:15:00,98.645,98.73,98.63,98.73,1691399989.0
2007-05-01 17:20:00,98.74,98.77,98.72,98.75,1557599971.0
2007-05-01 17:25:00,98.75,98.77,98.71,98.75,1267099994.0
2007-05-01 17:30:00,98.76,98.76,98.71,98.73,1329999984.0
2007-05-01 17:35:00,98.73,98.73,98.65,98.66,1815399989.0
2007-05-01 17:40:00,98.66,98.68,98.54,98.58,2526999996.0
2007-05-01 17:45:00,98.57,98.64,98.55,98.63,971899989.0
2007-05-01 17:50:00,98.62,98.67,98.61,98.65,1915199991.0
2007-05-01 17:55:00,98.65,98.65,98.59,98.59,1669499998.0
2007-05-01 18:00:00,98.59,98.635,98.58,98.61,1543000001.0
2007-05-01 18:05:00,98.61,98.62,98.6,98.62,1552099999.0
2007-05-01 18:10:00,98.62,98.63,98.59,98.63,1916999975.0
2007-05-01 18:15:00,98.62,98.63,98.57,98.585,2802400024.0
2007-05-01 18:20:00,98.59,98.6,98.57,98.58,1076199988.0
2007-05-01 18:25:00,98.57,98.61,98.56,98.61,1593899977.0
2007-05-01 18:30:00,98.61,98.62,98.59,98.61,1071499985.0
2007-05-01 18:35:00,98.61,98.62,98.59,98.6,1231499999.0
2007-05-01 18:40:00,98.6,98.6,98.57,98.57,1188999997.0
2007-05-01 18:45:00,98.57,98.61,98.57,98.61,1096399997.0
2007-05-01 18:50:00,98.61,98.64,98.59,98.61,990000001.0
2007-05-01 18:55:00,98.62,98.62,98.57,98.6,1441699982.0
2007-05-01 19:00:00,98.6,98.61,98.59,98.61,410699993.0
2007-05-01 19:05:00,98.61,98.62,98.58,98.6,658200001.0
2007-05-01 19:10:00,98.59,98.6,98.57,98.57,624199998.0
2007-05-01 19:15:00,98.57,98.58,98.55,98.57,1094299993.0
2007-05-01 19:20:00,98.57,98.58,98.55,98.57,2003299945.0
2007-05-01 19:25:00,98.57,98.58,98.56,98.58,917199996.0
2007-05-01 19:30:00,98.57,98.62,98.57,98.61,2033200007.0
2007-05-01 19:35:00,98.61,98.635,98.6,98.62,1152399997.0
2007-05-01 19:40:00,98.62,98.62,98.59,98.6,688699991.0
2007-05-01 19:45:00,98.605,98.62,98.544,98.62,1467899985.0
2007-05-01 19:50:00,98.62,98.62,98.555,98.599,888999997.0
2007-05-01 19:55:00,98.62,98.63,98.6,98.62,1087599987.0
2007-05-01 20:00:00,98.62,98.63,98.61,98.63,534900009.0
2007-05-01 20:05:00,98.63,98.63,98.59,98.595,779599997.0
2007-05-01 20:10:00,98.6,98.6,98.58,98.58,752299992.0
2007-05-01 20:15:00,98.59,98.62,98.59,98.62,1272699989.0
2007-05-01 20:20:00,98.62,98.62,98.575,98.6,672699994.0
2007-05-01 20:25:00,98.6,98.62,98.6,98.61,1340799984.0
2007-05-01 20:30:00,98.61,98.63,98.6,98.63,649399991.0
2007-05-01 20:35:00,98.63,98.68,98.615,98.66,964800000.0
2007-05-01 20:40:00,98.66,98.66,98.63,98.65,489099991.0
2007-05-01 20:45:00,98.65,98.65,98.63,98.64,1224199989.0
2007-05-01 20:50:00,98.64,98.67,98.63,98.66,1006099978.0
2007-05-01 20:55:00,98.655,98.68,98.63,98.64,2175699993.0
2007-05-01 21:00:00,98.64,98.68,98.64,98.65,1506299999.0
2007-05-01 21:05:00,98.66,98.68,98.65,98.655,1132300001.0
2007-05-01 21:10:00,98.66,98.685,98.65,98.68,785100010.0
2007-05-01 21:15:00,98.68,98.71,98.68,98.69,882200013.0
2007-05-01 21:20:00,98.68,98.7,98.67,98.69,1425400012.0
2007-05-01 21:25:00,98.655,98.69,98.65,98.67,1066599989.0
2007-05-01 21:30:00,98.67,98.69,98.634,98.666,476599991.0
2007-05-01 21:35:00,98.68,98.69,98.67,98.69,1201299999.0
2007-05-01 21:40:00,98.69,98.7,98.65,98.68,678700001.0
2007-05-01 21:45:00,98.68,98.69,98.66,98.66,949200008.0
2007-05-01 21:50:00,98.66,98.66,98.64,98.655,575699997.0
2007-05-01 21:55:00,98.66,98.685,98.66,98.67,1000399983.0
2007-05-01 22:00:00,98.67,98.68,98.65,98.66,115200000.0
2007-05-01 22:05:00,98.66,98.69,98.63,98.69,556500011.0
2007-05-01 22:10:00,98.69,98.7,98.639,98.69,985699999.0
2007-05-01 22:15:00,98.69,98.705,98.69,98.7,835199971.0
2007-05-01 22:20:00,98.7,98.72,98.658,98.705,830399995.0
2007-05-01 22:25:00,98.705,98.725,98.7,98.71,877700004.0
2007-05-01 22:30:00,98.71,98.71,98.69,98.7,268799996.0
2007-05-01 22:35:00,98.7,98.7,98.67,98.69,620199994.0
2007-05-01 22:40:00,98.69,98.69,98.631,98.685,335399995.0
2007-05-01 22:45:00,98.7,98.7,98.639,98.68,201599999.0
2007-05-01 22:50:00,98.71,98.71,98.69,98.71,182399998.0
2007-05-01 22:55:00,98.7,98.72,98.644,98.7,159199998.0
2007-05-01 23:00:00,98.69,98.69,98.65,98.67,334300000.0
2007-05-01 23:05:00,98.68,98.68,98.63,98.65,623400001.0
2007-05-01 23:10:00,98.65,98.66,98.6,98.61,578699997.0
2007-05-01 23:15:00,98.62,98.69,98.62,98.65,358100001.0
2007-05-01 23:20:00,98.63,98.665,98.62,98.645,340399997.0
2007-05-01 23:25:00,98.64,98.68,98.59,98.6,850000000.0
2007-05-01 23:30:00,98.58,98.66,98.579,98.645,577899997.0
2007-05-01 23:35:00,98.65,98.67,98.595,98.665,894199984.0
2007-05-01 23:40:00,98.67,98.675,98.58,98.598,288099998.0
2007-05-01 23:45:00,98.66,98.67,98.591,98.64,659399995.0
2007-05-01 23:50:00,98.625,98.67,98.606,98.67,270800003.0
2007-05-01 23:55:00,98.665,98.68,98.61,98.67,497499999.0
2007-05-02 00:00:00,98.633,98.73,98.623,98.725,767999991.0
2007-05-02 00:05:00,98.725,98.725,98.7,98.705,592099993.0
2007-05-02 00:10:00,98.7,98.73,98.68,98.71,708699996.0
2007-05-02 00:15:00,98.72,98.73,98.7,98.7,237900000.0
2007-05-02 00:20:00,98.725,98.73,98.684,98.72,931500003.0
2007-05-02 00:25:00,98.73,98.755,98.7,98.74,819699999.0
2007-05-02 00:30:00,98.74,98.75,98.69,98.73,569399998.0
2007-05-02 00:35:00,98.73,98.73,98.7,98.72,369500001.0
2007-05-02 00:40:00,98.715,98.715,98.67,98.68,414400001.0
2007-05-02 00:45:00,98.705,98.72,98.658,98.72,808600001.0
2007-05-02 00:50:00,98.715,98.715,98.61,98.645,1563699981.0
2007-05-02 00:55:00,98.65,98.685,98.63,98.67,1169299997.0
2007-05-02 01:00:00,98.65,98.7,98.62,98.685,1486599998.0
2007-05-02 01:05:00,98.685,98.685,98.63,98.655,826799993.0
2007-05-02 01:10:00,98.655,98.66,98.63,98.64,830000002.0
2007-05-02 01:15:00,98.64,98.69,98.63,98.67,665299992.0
2007-05-02 01:20:00,98.67,98.69,98.66,98.675,592000002.0
2007-05-02 01:25:00,98.68,98.68,98.605,98.67,181799996.0
2007-05-02 01:30:00,98.67,98.69,98.64,98.685,588099997.0
2007-05-02 01:35:00,98.69,98.71,98.67,98.69,303299998.0
2007-05-02 01:40:00,98.69,98.72,98.68,98.71,340400002.0
2007-05-02 01:45:00,98.71,98.72,98.67,98.71,807100000.0
2007-05-02 01:50:00,98.71,98.72,98.67,98.7,1701699991.0
2007-05-02 01:55:00,98.7,98.71,98.67,98.685,1801599991.0
2007-05-02 02:00:00,98.68,98.71,98.67,98.7,2601499982.0
2007-05-02 02:05:00,98.7,98.72,98.68,98.7,839599992.0
2007-05-02 02:10:00,98.7,98.72,98.675,98.7,342300005.0
2007-05-02 02:15:00,98.69,98.71,98.637,98.69,371299994.0
2007-05-02 02:20:00,98.69,98.69,98.67,98.69,675199999.0
2007-05-02 02:25:00,98.69,98.69,98.629,98.665,984199995.0
2007-05-02 02:30:00,98.67,98.68,98.65,98.665,900200008.0
2007-05-02 02:35:00,98.67,98.69,98.64,98.67,1312699991.0
2007-05-02 02:40:00,98.68,98.7,98.66,98.7,1011399978.0
2007-05-02 02:45:00,98.695,98.705,98.69,98.7,636400000.0
2007-05-02 02:50:00,98.7,98.705,98.67,98.7,806199985.0
2007-05-02 02:55:00,98.69,98.7,98.68,98.695,1368099983.0
2007-05-02 03:00:00,98.7,98.705,98.68,98.68,1115600008.0
2007-05-02 03:05:00,98.695,98.7,98.68,98.7,657900006.0
2007-05-02 03:10:00,98.7,98.74,98.67,98.7,2927500001.0
2007-05-02 03:15:00,98.7,98.71,98.68,98.7,1606699993.0
2007-05-02 03:20:00,98.7,98.71,98.68,98.7,1994899970.0
2007-05-02 03:25:00,98.7,98.71,98.68,98.7,1739399977.0
2007-05-02 03:30:00,98.7,98.74,98.685,98.73,1098899998.0
2007-05-02 03:35:00,98.73,98.74,98.69,98.71,1256799995.0
2007-05-02 03:40:00,98.705,98.74,98.7,98.72,796099992.0
2007-05-02 03:45:00,98.72,98.73,98.67,98.71,795399978.0
2007-05-02 03:50:00,98.7,98.74,98.684,98.725,710699993.0
2007-05-02 03:55:00,98.72,98.73,98.715,98.72,393399992.0
2007-05-02 04:00:00,98.72,98.73,98.695,98.7,1097699987.0
2007-05-02 04:05:00,98.7,98.71,98.68,98.7,1502999982.0
2007-05-02 04:10:00,98.7,98.71,98.67,98.69,1196899994.0
2007-05-02 04:15:00,98.7,98.7,98.66,98.7,976799982.0
2007-05-02 04:20:00,98.7,98.72,98.69,98.71,358499998.0
2007-05-02 04:25:00,98.71,98.73,98.621,98.72,696299993.0
2007-05-02 04:30:00,98.72,98.74,98.7,98.71,1754600002.0
2007-05-02 04:35:00,98.71,98.725,98.71,98.72,1035899978.0
2007-05-02 04:40:00,98.72,98.73,98.69,98.69,705999994.0
2007-05-02 04:45:00,98.7,98.71,98.68,98.71,469999994.0
2007-05-02 04:50:00,98.71,98.71,98.69,98.71,482999990.0
2007-05-02 04:55:00,98.71,98.72,98.69,98.71,648199992.0
2007-05-02 05:00:00,98.71,98.71,98.69,98.7,321599996.0
2007-05-02 05:05:00,98.7,98.71,98.69,98.705,370400002.0
2007-05-02 05:10:00,98.7,98.705,98.68,98.69,334600004.0
2007-05-02 05:15:00,98.69,98.7,98.62,98.65,2274200002.0
2007-05-02 05:20:00,98.63,98.66,98.6,98.61,2901799985.0
2007-05-02 05:25:00,98.61,98.64,98.59,98.625,1869299987.0
2007-05-02 05:30:00,98.625,98.67,98.61,98.635,1927099978.0
2007-05-02 05:35:00,98.635,98.65,98.61,98.64,1728499987.0
2007-05-02 05:40:00,98.64,98.73,98.62,98.68,4304299979.0
2007-05-02 05:45:00,98.685,98.71,98.66,98.67,2587199955.0
2007-05-02 05:50:00,98.675,98.69,98.66,98.69,1390199975.0
2007-05-02 05:55:00,98.69,98.7,98.64,98.64,845500007.0
2007-05-02 06:00:00,98.65,98.67,98.64,98.67,1447299995.0
2007-05-02 06:05:00,98.66,98.68,98.63,98.66,1416499990.0
2007-05-02 06:10:00,98.665,98.68,98.645,98.645,1031999999.0
2007-05-02 06:15:00,98.65,98.675,98.62,98.65,2301499983.0
2007-05-02 06:20:00,98.65,98.65,98.62,98.64,1301499993.0
2007-05-02 06:25:00,98.64,98.65,98.592,98.596,1190499996.0
2007-05-02 06:30:00,98.64,98.64,98.6,98.63,1563299974.0
2007-05-02 06:35:00,98.62,98.645,98.61,98.625,1836300004.0
2007-05-02 06:40:00,98.62,98.64,98.61,98.62,1164799999.0
2007-05-02 06:45:00,98.62,98.64,98.596,98.619,435099997.0
2007-05-02 06:50:00,98.63,98.72,98.63,98.68,1984100000.0
2007-05-02 06:55:00,98.68,98.71,98.66,98.69,1532499985.0
2007-05-02 07:00:00,98.69,98.71,98.66,98.68,1943999990.0
2007-05-02 07:05:00,98.68,98.695,98.68,98.69,1012599994.0
2007-05-02 07:10:00,98.68,98.725,98.67,98.71,1567999991.0
2007-05-02 07:15:00,98.71,98.71,98.69,98.71,826199985.0
2007-05-02 07:20:00,98.7,98.73,98.695,98.7,832699977.0
2007-05-02 07:25:00,98.7,98.72,98.67,98.695,2004799981.0
2007-05-02 07:30:00,98.69,98.72,98.68,98.71,2063399995.0
2007-05-02 07:35:00,98.71,98.71,98.66,98.66,1704199963.0
2007-05-02 07:40:00,98.66,98.74,98.66,98.73,1824899979.0
2007-05-02 07:45:00,98.73,98.73,98.64,98.66,3362199966.0
2007-05-02 07:50:00,98.66,98.69,98.56,98.57,3900100003.0
2007-05-02 07:55:00,98.56,98.65,98.42,98.53,5834099978.0
2007-05-02 08:00:00,98.53,98.69,98.51,98.68,4983699988.0
2007-05-02 08:05:00,98.68,98.68,98.57,98.6,3573799970.0
2007-05-02 08:10:00,98.595,98.64,98.53,98.6,2695999986.0
2007-05-02 08:15:00,98.6,98.695,98.6,98.66,3491599987.0
2007-05-02 08:20:00,98.66,98.7,98.64,98.66,2449399986.0
2007-05-02 08:25:00,98.66,98.7,98.64,98.65,2103400002.0
2007-05-02 08:30:00,98.66,98.68,98.65,98.66,1533399994.0
2007-05-02 08:35:00,98.66,98.67,98.61,98.63,2383099973.0
2007-05-02 08:40:00,98.63,98.64,98.59,98.61,3373799981.0
2007-05-02 08:45:00,98.6,98.625,98.58,98.605,2181299990.0
2007-05-02 08:50:00,98.61,98.67,98.6,98.65,1827399991.0
2007-05-02 08:55:00,98.64,98.69,98.64,98.685,1933799987.0
2007-05-02 09:00:00,98.685,98.71,98.65,98.68,4489499980.0
2007-05-02 09:05:00,98.67,98.69,98.63,98.645,3102899986.0
2007-05-02 09:10:00,98.645,98.645,98.57,98.585,3749200005.0
2007-05-02 09:15:00,98.58,98.62,98.58,98.595,3170600002.0
2007-05-02 09:20:00,98.595,98.64,98.59,98.59,2991199992.0
2007-05-02 09:25:00,98.6,98.64,98.59,98.59,4381199988.0
2007-05-02 09:30:00,98.59,98.65,98.56,98.6,3672599993.0
2007-05-02 09:35:00,98.6,98.64,98.6,98.63,1533800003.0
2007-05-02 09:40:00,98.63,98.65,98.615,98.62,2021399986.0
2007-05-02 09:45:00,98.61,98.63,98.6,98.61,1414500002.0
2007-05-02 09:50:00,98.6,98.61,98.58,98.6,1494500011.0
2007-05-02 09:55:00,98.6,98.64,98.59,98.63,2557299994.0
2007-05-02 10:00:00,98.63,98.65,98.61,98.65,2734999997.0
2007-05-02 10:05:00,98.65,98.68,98.63,98.665,2314900001.0
2007-05-02 10:10:00,98.66,98.68,98.59,98.63,3260400002.0
2007-05-02 10:15:00,98.63,98.65,98.61,98.61,2643500014.0
2007-05-02 10:20:00,98.62,98.64,98.6,98.605,3208199990.0
2007-05-02 10:25:00,98.61,98.62,98.585,98.61,1491900003.0
2007-05-02 10:30:00,98.61,98.62,98.58,98.61,1362599993.0
2007-05-02 10:35:00,98.61,98.66,98.6,98.65,2055400007.0
2007-05-02 10:40:00,98.65,98.69,98.63,98.68,3547199977.0
2007-05-02 10:45:00,98.675,98.68,98.61,98.62,2505799999.0
2007-05-02 10:50:00,98.63,98.66,98.62,98.66,1383999995.0
2007-05-02 10:55:00,98.66,98.77,98.65,98.745,6420999999.0
2007-05-02 11:00:00,98.745,98.745,98.69,98.69,3698299976.0
2007-05-02 11:05:00,98.69,98.72,98.69,98.72,1285999991.0
2007-05-02 11:10:00,98.72,98.73,98.695,98.7,328800000.0
2007-05-02 11:15:00,98.7,98.7,98.66,98.69,1015500003.0
2007-05-02 11:20:00,98.68,98.71,98.67,98.7,1384999990.0
2007-05-02 11:25:00,98.7,98.73,98.67,98.68,1142099996.0
2007-05-02 11:30:00,98.68,98.69,98.65,98.68,3032799999.0
2007-05-02 11:35:00,98.68,98.72,98.67,98.7,2523700010.0
2007-05-02 11:40:00,98.7,98.74,98.68,98.73,662400005.0
2007-05-02 11:45:00,98.74,98.74,98.685,98.72,2289200002.0
2007-05-02 11:50:00,98.71,98.76,98.69,98.76,789699997.0
2007-05-02 11:55:00,98.76,98.77,98.71,98.74,4203200000.0
2007-05-02 12:00:00,98.74,98.745,98.71,98.73,3816899989.0
2007-05-02 12:05:00,98.73,98.77,98.71,98.76,3391500004.0
2007-05-02 12:10:00,98.76,98.79,98.75,98.76,2552799995.0
2007-05-02 12:15:00,98.76,98.78,98.75,98.77,888399997.0
2007-05-02 12:20:00,98.77,98.78,98.74,98.765,521000000.0
2007-05-02 12:25:00,98.78,98.78,98.71,98.73,2251699998.0
2007-05-02 12:30:00,98.73,98.75,98.69,98.73,2285399984.0
2007-05-02 12:35:00,98.73,98.74,98.69,98.73,2454199990.0
2007-05-02 12:40:00,98.73,98.73,98.69,98.7,1576800009.0
2007-05-02 12:45:00,98.705,98.71,98.68,98.69,1680100018.0
2007-05-02 12:50:00,98.7,98.7,98.63,98.66,980499991.0
2007-05-02 12:55:00,98.66,98.67,98.62,98.66,2645499985.0
2007-05-02 13:00:00,98.65,98.69,98.65,98.69,3469499980.0
2007-05-02 13:05:00,98.69,98.73,98.67,98.725,3721299991.0
2007-05-02 13:10:00,98.72,98.73,98.7,98.72,2099600002.0
2007-05-02 13:15:00,98.72,98.76,98.66,98.75,2758799994.0
2007-05-02 13:20:00,98.75,98.77,98.72,98.76,1732800024.0
2007-05-02 13:25:00,98.77,98.78,98.75,98.78,1566300004.0
2007-05-02 13:30:00,98.78,98.8,98.74,98.77,733499998.0
2007-05-02 13:35:00,98.77,98.78,98.74,98.74,744900007.0
2007-05-02 13:40:00,98.75,98.76,98.73,98.76,1032100002.0
2007-05-02 13:45:00,98.76,98.77,98.75,98.76,1235000000.0
2007-05-02 13:50:00,98.77,98.83,98.755,98.82,408500001.0
2007-05-02 13:55:00,98.82,98.82,98.77,98.78,743799999.0
2007-05-02 14:00:00,98.78,98.78,98.72,98.77,3079499996.0
2007-05-02 14:05:00,98.77,98.79,98.75,98.76,1029399993.0
2007-05-02 14:10:00,98.77,98.84,98.76,98.84,1626499989.0
2007-05-02 14:15:00,98.82,98.87,98.78,98.81,1913299982.0
2007-05-02 14:20:00,98.81,98.81,98.75,98.8,3274699992.0
2007-05-02 14:25:00,98.8,98.83,98.78,98.8,2859599995.0
2007-05-02 14:30:00,98.8,98.81,98.76,98.77,2546599990.0
2007-05-02 14:35:00,98.78,98.79,98.73,98.74,1958100006.0
2007-05-02 14:40:00,98.74,98.76,98.71,98.73,2084599993.0
2007-05-02 14:45:00,98.72,98.75,98.71,98.73,3035899998.0
2007-05-02 14:50:00,98.73,98.77,98.71,98.75,2096799998.0
2007-05-02 14:55:00,98.75,98.76,98.72,98.75,2634600006.0
2007-05-02 15:00:00,98.75,98.81,98.73,98.81,4112599994.0
2007-05-02 15:05:00,98.81,98.86,98.8,98.84,1364299991.0
2007-05-02 15:10:00,98.84,98.85,98.82,98.83,1711599994.0
2007-05-02 15:15:00,98.83,98.85,98.825,98.845,1816000007.0
2007-05-02 15:20:00,98.84,98.89,98.83,98.86,2100899992.0
2007-05-02 15:25:00,98.86,98.89,98.85,98.88,2242500002.0
2007-05-02 15:30:00,98.89,98.91,98.86,98.89,3381500002.0
2007-05-02 15:35:00,98.89,98.91,98.86,98.87,1789400000.0
2007-05-02 15:40:00,98.865,98.91,98.86,98.91,1766100022.0
2007-05-02 15:45:00,98.91,98.97,98.9,98.95,1732600009.0
2007-05-02 15:50:00,98.95,99.01,98.95,99.01,2110200009.0
2007-05-02 15:55:00,99.01,99.035,98.92,98.92,3033700002.0
2007-05-02 16:00:00,98.93,99.0,98.92,98.95,3515299998.0
2007-05-02 16:05:00,98.94,98.98,98.92,98.94,4527399998.0
2007-05-02 16:10:00,98.94,98.99,98.93,98.99,2520699994.0
2007-05-02 16:15:00,98.985,99.02,98.97,99.02,6056400007.0
2007-05-02 16:20:00,99.02,99.03,98.97,99.01,2059999998.0
2007-05-02 16:25:00,99.01,99.06,98.99,99.015,4757000013.0
2007-05-02 16:30:00,99.015,99.05,99.0,99.04,3921900002.0
2007-05-02 16:35:00,99.04,99.07,99.02,99.04,4189399994.0
2007-05-02 16:40:00,99.04,99.06,99.0,99.02,2835700005.0
2007-05-02 16:45:00,99.02,99.03,98.98,98.99,1969000007.0
2007-05-02 16:50:00,98.99,99.0,98.96,98.98,2943299999.0
2007-05-02 16:55:00,98.99,98.99,98.96,98.97,3076899993.0
2007-05-02 17:00:00,98.97,99.02,98.95,98.97,2959399978.0
2007-05-02 17:05:00,98.97,98.97,98.94,98.96,2973800001.0
2007-05-02 17:10:00,98.95,99.01,98.94,98.99,1820500009.0
2007-05-02 17:15:00,99.0,99.02,98.95,98.98,4439799999.0
2007-05-02 17:20:00,98.98,98.99,98.94,98.96,3103600002.0
2007-05-02 17:25:00,98.96,99.0,98.95,98.97,4201799994.0
2007-05-02 17:30:00,98.965,98.99,98.95,98.98,2330600012.0
2007-05-02 17:35:00,98.97,98.99,98.96,98.98,1705299998.0
2007-05-02 17:40:00,98.98,98.98,98.92,98.93,1809600005.0
2007-05-02 17:45:00,98.93,98.94,98.9,98.9,1312199996.0
2007-05-02 17:50:00,98.91,98.95,98.9,98.935,906600000.0
2007-05-02 17:55:00,98.935,98.955,98.92,98.925,2076700005.0
2007-05-02 18:00:00,98.91,98.93,98.89,98.9,1894200000.0
2007-05-02 18:05:00,98.905,98.91,98.86,98.89,1585399995.0
2007-05-02 18:10:00,98.89,98.94,98.89,98.94,1869699999.0
2007-05-02 18:15:00,98.94,98.94,98.91,98.92,745500006.0
2007-05-02 18:20:00,98.92,98.95,98.92,98.95,1224799999.0
2007-05-02 18:25:00,98.95,98.96,98.93,98.93,1697599997.0
2007-05-02 18:30:00,98.94,98.955,98.92,98.94,1807799998.0
2007-05-02 18:35:00,98.93,98.95,98.93,98.935,2189300006.0
2007-05-02 18:40:00,98.94,98.96,98.93,98.95,704299999.0
2007-05-02 18:45:00,98.95,98.95,98.91,98.93,1680899985.0
2007-05-02 18:50:00,98.92,98.94,98.91,98.92,291200000.0
2007-05-02 18:55:00,98.92,98.95,98.91,98.95,1289799995.0
2007-05-02 19:00:00,98.95,98.97,98.94,98.95,1604900008.0
2007-05-02 19:05:00,98.96,98.96,98.94,98.95,1350299993.0
2007-05-02 19:10:00,98.95,98.95,98.92,98.94,1349499989.0
2007-05-02 19:15:00,98.94,98.95,98.92,98.94,789599983.0
2007-05-02 19:20:00,98.94,98.95,98.93,98.94,1080700012.0
2007-05-02 19:25:00,98.94,98.95,98.895,98.95,583999996.0
2007-05-02 19:30:00,98.95,98.95,98.93,98.94,471500007.0
2007-05-02 19:35:00,98.95,98.95,98.885,98.92,1159899997.0
2007-05-02 19:40:00,98.93,98.94,98.92,98.94,597300001.0
2007-05-02 19:45:00,98.94,98.95,98.92,98.93,1330000005.0
2007-05-02 19:50:00,98.93,98.95,98.93,98.95,724200001.0
2007-05-02 19:55:00,98.95,98.965,98.91,98.917,1530199998.0
2007-05-02 20:00:00,98.96,98.98,98.95,98.98,856499994.0
2007-05-02 20:05:00,98.98,98.99,98.95,98.965,2108000004.0
2007-05-02 20:10:00,98.96,98.98,98.96,98.98,557899998.0
2007-05-02 20:15:00,98.97,98.98,98.912,98.98,370399995.0
2007-05-02 20:20:00,98.98,99.0,98.97,98.985,789500016.0
2007-05-02 20:25:00,98.99,99.0,98.954,98.99,1695300002.0
2007-05-02 20:30:00,98.99,99.0,98.97,98.99,1734499987.0
2007-05-02 20:35:00,98.985,98.99,98.97,98.98,2273399992.0
2007-05-02 20:40:00,98.98,98.99,98.97,98.99,984299996.0
2007-05-02 20:45:00,98.99,98.99,98.97,98.98,1181600012.0
2007-05-02 20:50:00,98.98,98.98,98.96,98.97,132799998.0
2007-05-02 20:55:00,98.97,98.98,98.94,98.97,1156300012.0
2007-05-02 21:00:00,98.98,98.98,98.96,98.97,476299999.0
2007-05-02 21:05:00,98.95,98.98,98.95,98.97,237500000.0
2007-05-02 21:10:00,98.96,98.97,98.95,98.97,194400000.0
2007-05-02 21:15:00,98.96,98.97,98.95,98.97,212799999.0
2007-05-02 21:20:00,98.96,98.97,98.95,98.97,284699995.0
2007-05-02 21:25:00,98.97,98.97,98.95,98.96,167199998.0
2007-05-02 21:30:00,98.96,98.97,98.94,98.96,1266600008.0
2007-05-02 21:35:00,98.96,98.98,98.96,98.96,189199999.0
2007-05-02 21:40:00,98.96,98.98,98.955,98.97,394399994.0
2007-05-02 21:45:00,98.97,98.98,98.93,98.95,1076400005.0
2007-05-02 21:50:00,98.95,98.96,98.93,98.94,1767600021.0
2007-05-02 21:55:00,98.95,98.97,98.94,98.96,873700003.0
2007-05-02 22:00:00,98.96,98.975,98.95,98.965,980700005.0
2007-05-02 22:05:00,98.96,98.98,98.95,98.98,309700003.0
2007-05-02 22:10:00,98.98,99.0,98.97,98.98,983199986.0
2007-05-02 22:15:00,98.99,99.005,98.98,99.0,1178999988.0
2007-05-02 22:20:00,99.0,99.0,98.97,98.99,770499989.0
2007-05-02 22:25:00,98.99,99.0,98.97,99.0,477599992.0
2007-05-02 22:30:00,98.995,99.0,98.926,98.99,743899995.0
2007-05-02 22:35:00,98.99,98.99,98.98,98.99,108800000.0
2007-05-02 22:40:00,98.99,99.01,98.99,99.0,469499996.0
2007-05-02 22:45:00,99.0,99.02,98.99,99.01,687000004.0
2007-05-02 22:50:00,99.0,99.03,98.957,99.02,870000004.0
2007-05-02 22:55:00,99.02,99.03,98.995,99.01,896899984.0
2007-05-02 23:00:00,98.99,99.0,98.93,98.94,430700000.0
2007-05-02 23:05:00,98.94,99.0,98.93,98.98,295900001.0
2007-05-02 23:10:00,98.97,99.0,98.95,98.98,282400005.0
2007-05-02 23:15:00,98.98,98.99,98.93,98.97,276400002.0
2007-05-02 23:20:00,98.98,98.99,98.96,98.97,152000000.0
2007-05-02 23:25:00,98.94,98.98,98.94,98.95,309000000.0
2007-05-02 23:30:00,98.95,98.97,98.93,98.97,344699996.0
2007-05-02 23:35:00,98.97,98.97,98.93,98.965,387699999.0
2007-05-02 23:40:00,98.965,98.97,98.92,98.95,849599992.0
2007-05-02 23:45:00,98.95,98.98,98.92,98.96,708699993.0
2007-05-02 23:50:00,98.94,98.98,98.93,98.97,349300000.0
2007-05-02 23:55:00,98.965,98.97,98.92,98.93,661300003.0
2007-05-03 00:00:00,98.94,98.97,98.92,98.92,526699994.0
2007-05-03 00:05:00,98.92,98.98,98.92,98.97,1079199974.0
2007-05-03 00:10:00,98.97,98.98,98.95,98.97,652399989.0
2007-05-03 00:15:00,98.97,99.0,98.96,99.0,649899993.0
2007-05-03 00:20:00,99.0,99.0,98.96,98.96,411799998.0
2007-05-03 00:25:00,98.98,99.01,98.95,99.0,411199997.0
2007-05-03 00:30:00,99.0,99.005,98.956,98.98,412099995.0
2007-05-03 00:35:00,98.98,98.99,98.914,98.97,689899989.0
2007-05-03 00:40:00,98.97,98.98,98.931,98.965,632899992.0
2007-05-03 00:45:00,98.97,98.98,98.93,98.95,390199994.0
2007-05-03 00:50:00,98.95,98.96,98.9,98.93,1241799995.0
2007-05-03 00:55:00,98.92,98.97,98.91,98.95,705700000.0
2007-05-03 01:00:00,98.95,98.95,98.884,98.907,574100003.0
2007-05-03 01:05:00,98.94,98.965,98.93,98.965,480900003.0
2007-05-03 01:10:00,98.97,98.985,98.93,98.96,535400001.0
2007-05-03 01:15:00,98.96,98.985,98.911,98.975,521599983.0
2007-05-03 01:20:00,98.98,99.005,98.94,98.99,642999991.0
2007-05-03 01:25:00,98.99,99.015,98.99,99.005,620799989.0
2007-05-03 01:30:00,99.01,99.01,98.96,98.995,1136299990.0
2007-05-03 01:35:00,98.97,99.01,98.97,99.0,872399992.0
2007-05-03 01:40:00,99.0,99.02,98.95,99.015,828399991.0
2007-05-03 01:45:00,99.015,99.025,99.015,99.02,255999996.0
2007-05-03 01:50:00,99.02,99.025,98.995,99.0,383199993.0
2007-05-03 01:55:00,98.969,99.01,98.953,99.01,502699995.0
2007-05-03 02:00:00,99.02,99.02,98.99,99.01,731699985.0
2007-05-03 02:05:00,99.01,99.03,98.98,99.0,534499987.0
2007-05-03 02:10:00,98.995,99.0,98.91,99.0,460200003.0
2007-05-03 02:15:00,99.0,99.01,98.98,98.99,724899987.0
2007-05-03 02:20:00,98.99,99.01,98.96,98.99,579999999.0
2007-05-03 02:25:00,98.995,99.02,98.98,99.005,1542199989.0
2007-05-03 02:30:00,99.01,99.01,98.956,98.99,972499992.0
2007-05-03 02:35:00,98.995,99.01,98.956,98.985,868999990.0
2007-05-03 02:40:00,98.99,99.01,98.98,99.005,887699997.0
2007-05-03 02:45:00,99.01,99.01,98.985,98.99,564199998.0
2007-05-03 02:50:00,99.0,99.01,98.99,99.0,263999999.0
2007-05-03 02:55:00,99.0,99.0,98.95,98.953,737899999.0
2007-05-03 03:00:00,99.0,99.05,98.99,99.04,1232199991.0
2007-05-03 03:05:00,99.04,99.05,98.98,98.985,1360699994.0
2007-05-03 03:10:00,98.99,99.0,98.98,98.98,644799987.0
2007-05-03 03:15:00,98.98,98.99,98.97,98.99,572299991.0
2007-05-03 03:20:00,98.99,99.01,98.98,98.99,934000004.0
2007-05-03 03:25:00,98.98,98.98,98.96,98.98,1246799980.0
2007-05-03 03:30:00,98.98,98.98,98.96,98.97,1014999991.0
2007-05-03 03:35:00,98.975,98.99,98.97,98.985,530299999.0
2007-05-03 03:40:00,98.99,98.99,98.96,98.98,659599996.0
2007-05-03 03:45:00,98.98,98.98,98.936,98.97,532499999.0
2007-05-03 03:50:00,98.97,98.975,98.965,98.975,307199997.0
2007-05-03 03:55:00,98.975,98.975,98.97,98.975,356399993.0
2007-05-03 04:00:00,98.97,98.975,98.938,98.97,300299998.0
2007-05-03 04:05:00,98.97,98.97,98.895,98.946,781599998.0
2007-05-03 04:10:00,98.97,98.98,98.97,98.97,160999998.0
2007-05-03 04:15:00,98.98,98.99,98.97,98.98,1186199998.0
2007-05-03 04:20:00,98.945,98.99,98.939,98.99,315899997.0
2007-05-03 04:25:00,98.99,99.0,98.97,98.99,737499988.0
2007-05-03 04:30:00,98.99,99.0,98.98,98.99,666500000.0
2007-05-03 04:35:00,98.98,98.99,98.908,98.925,595699991.0
2007-05-03 04:40:00,98.938,98.995,98.916,98.985,510299997.0
2007-05-03 04:45:00,98.98,99.03,98.928,99.02,1026600002.0
2007-05-03 04:50:00,99.02,99.04,98.99,99.02,1431799989.0
2007-05-03 04:55:00,99.02,99.02,98.99,99.01,686700003.0
2007-05-03 05:00:00,99.02,99.025,99.0,99.025,335300000.0
2007-05-03 05:05:00,99.01,99.04,98.985,99.04,920399991.0
2007-05-03 05:10:00,99.04,99.055,99.03,99.045,1243199990.0
2007-05-03 05:15:00,99.04,99.055,99.02,99.02,582399992.0
2007-05-03 05:20:00,99.025,99.03,99.01,99.025,466499988.0
2007-05-03 05:25:00,99.02,99.025,98.993,99.02,118399998.0
2007-05-03 05:30:00,99.02,99.02,98.99,99.0,326400000.0
2007-05-03 05:35:00,99.0,99.01,98.955,99.01,313599990.0
2007-05-03 05:40:00,99.01,99.02,99.01,99.01,21600000.0
2007-05-03 05:45:00,99.01,99.02,99.0,99.01,289299995.0
2007-05-03 05:50:00,98.991,99.045,98.967,99.035,1136400017.0
2007-05-03 05:55:00,99.03,99.035,99.01,99.03,825599993.0
2007-05-03 06:00:00,99.03,99.03,99.01,99.02,673699987.0
2007-05-03 06:05:00,99.02,99.06,99.02,99.05,2625299988.0
2007-05-03 06:10:00,99.05,99.05,99.03,99.03,528299999.0
2007-05-03 06:15:00,99.04,99.05,99.01,99.035,1063899992.0
2007-05-03 06:20:00,99.035,99.035,99.01,99.03,954200001.0
2007-05-03 06:25:00,99.03,99.035,98.981,99.01,526199991.0
2007-05-03 06:30:00,99.02,99.03,99.01,99.02,783199990.0
2007-05-03 06:35:00,99.02,99.03,98.969,99.02,586500017.0
2007-05-03 06:40:00,99.02,99.02,99.0,99.02,665399995.0
2007-05-03 06:45:00,99.02,99.04,99.02,99.04,564799992.0
2007-05-03 06:50:00,99.05,99.08,99.04,99.06,930199998.0
2007-05-03 06:55:00,99.06,99.07,99.03,99.05,295900004.0
2007-05-03 07:00:00,99.05,99.05,99.03,99.04,992399999.0
2007-05-03 07:05:00,99.03,99.04,98.987,99.04,1315099978.0
2007-05-03 07:10:00,99.04,99.04,99.02,99.02,384400001.0
2007-05-03 07:15:00,99.02,99.04,99.01,99.04,710499998.0
2007-05-03 07:20:00,99.04,99.07,99.04,99.07,753399995.0
2007-05-03 07:25:00,99.06,99.07,99.05,99.07,1043699991.0
2007-05-03 07:30:00,99.07,99.09,99.06,99.08,549599998.0
2007-05-03 07:35:00,99.09,99.09,99.07,99.09,353799998.0
2007-05-03 07:40:00,99.09,99.095,98.99,99.0,2274099999.0
2007-05-03 07:45:00,99.03,99.17,99.01,99.16,5429099955.0
2007-05-03 07:50:00,99.16,99.205,99.14,99.18,3764499976.0
2007-05-03 07:55:00,99.18,99.235,99.16,99.22,2717799984.0
2007-05-03 08:00:00,99.22,99.26,99.2,99.23,2745099994.0
2007-05-03 08:05:00,99.23,99.23,99.16,99.19,2439399993.0
2007-05-03 08:10:00,99.19,99.21,99.15,99.185,2725799998.0
2007-05-03 08:15:00,99.2,99.2,99.13,99.19,2516899998.0
2007-05-03 08:20:00,99.19,99.21,99.16,99.17,1953900004.0
2007-05-03 08:25:00,99.17,99.2,99.155,99.2,1621599999.0
2007-05-03 08:30:00,99.2,99.275,99.18,99.25,2711299998.0
2007-05-03 08:35:00,99.25,99.26,99.21,99.23,3186599995.0
2007-05-03 08:40:00,99.23,99.26,99.22,99.25,1938500002.0
2007-05-03 08:45:00,99.26,99.27,99.21,99.21,2500099998.0
2007-05-03 08:50:00,99.21,99.25,99.2,99.21,2240899983.0
2007-05-03 08:55:00,99.23,99.23,99.17,99.2,2509800006.0
2007-05-03 09:00:00,99.19,99.22,99.13,99.135,1914999994.0
2007-05-03 09:05:00,99.15,99.2,99.13,99.2,2606100002.0
2007-05-03 09:10:00,99.2,99.2,99.17,99.17,1227699997.0
2007-05-03 09:15:00,99.175,99.195,99.17,99.18,1810400006.0
2007-05-03 09:20:00,99.18,99.22,99.18,99.22,1825299997.0
2007-05-03 09:25:00,99.22,99.22,99.18,99.205,1570900004.0
2007-05-03 09:30:00,99.21,99.225,99.2,99.205,1240699999.0
2007-05-03 09:35:00,99.2,99.22,99.195,99.21,1176799998.0
2007-05-03 09:40:00,99.21,99.245,99.21,99.24,2131699990.0
2007-05-03 09:45:00,99.24,99.27,99.235,99.255,2420599993.0
2007-05-03 09:50:00,99.255,99.255,99.205,99.205,1440899994.0
2007-05-03 09:55:00,99.21,99.22,99.19,99.195,2368499996.0
2007-05-03 10:00:00,99.19,99.245,99.19,99.21,2950799990.0
2007-05-03 10:05:00,99.21,99.27,99.21,99.23,1026799992.0
2007-05-03 10:10:00,99.22,99.25,99.2,99.25,1135399999.0
2007-05-03 10:15:00,99.25,99.25,99.23,99.245,849900001.0
2007-05-03 10:20:00,99.25,99.26,99.24,99.26,1749900005.0
2007-05-03 10:25:00,99.26,99.27,99.25,99.255,1388699990.0
2007-05-03 10:30:00,99.255,99.29,99.25,99.27,942099994.0
2007-05-03 10:35:00,99.26,99.28,99.24,99.24,1322399996.0
2007-05-03 10:40:00,99.24,99.26,99.14,99.14,1841799996.0
2007-05-03 10:45:00,99.15,99.17,99.13,99.15,2297900014.0
2007-05-03 10:50:00,99.16,99.18,99.135,99.18,931100001.0
2007-05-03 10:55:00,99.16,99.195,99.155,99.195,614600000.0
2007-05-03 11:00:00,99.19,99.205,99.16,99.18,1096499997.0
2007-05-03 11:05:00,99.175,99.2,99.17,99.18,775499999.0
2007-05-03 11:10:00,99.18,99.21,99.18,99.21,648699996.0
2007-05-03 11:15:00,99.21,99.22,99.19,99.19,361600000.0
2007-05-03 11:20:00,99.19,99.22,99.18,99.21,1159000001.0
2007-05-03 11:25:00,99.2,99.22,99.17,99.18,1622399996.0
2007-05-03 11:30:00,99.19,99.2,99.175,99.19,657900000.0
2007-05-03 11:35:00,99.2,99.2,99.18,99.185,1214799997.0
2007-05-03 11:40:00,99.18,99.23,99.18,99.22,1667599997.0
2007-05-03 11:45:00,99.23,99.23,99.19,99.2,1614399998.0
2007-05-03 11:50:00,99.2,99.235,99.2,99.23,1292800003.0
2007-05-03 11:55:00,99.23,99.25,99.21,99.22,2120200001.0
2007-05-03 12:00:00,99.22,99.22,99.19,99.21,1906899991.0
2007-05-03 12:05:00,99.21,99.22,99.19,99.2,1162499995.0
2007-05-03 12:10:00,99.2,99.21,99.18,99.21,1383299997.0
2007-05-03 12:15:00,99.21,99.22,99.12,99.12,1798899995.0
2007-05-03 12:20:00,99.13,99.16,99.12,99.16,4078900014.0
2007-05-03 12:25:00,99.15,99.225,99.14,99.18,3631100004.0
2007-05-03 12:30:00,99.18,99.23,99.17,99.21,2172599998.0
2007-05-03 12:35:00,99.21,99.21,99.16,99.21,1208799992.0
2007-05-03 12:40:00,99.19,99.21,99.19,99.19,632800000.0
2007-05-03 12:45:00,99.2,99.21,99.185,99.19,997900000.0
2007-05-03 12:50:00,99.195,99.205,99.17,99.175,970999991.0
2007-05-03 12:55:00,99.18,99.215,99.17,99.2,1925199995.0
2007-05-03 13:00:00,99.205,99.24,99.195,99.2,878900000.0
2007-05-03 13:05:00,99.2,99.2,99.17,99.19,506800001.0
2007-05-03 13:10:00,99.19,99.22,99.18,99.205,588699999.0
2007-05-03 13:15:00,99.205,99.205,99.172,99.18,467800004.0
2007-05-03 13:20:00,99.19,99.215,99.19,99.2,1065500005.0
2007-05-03 13:25:00,99.21,99.215,99.2,99.205,703699999.0
2007-05-03 13:30:00,99.21,99.215,99.18,99.2,1393499997.0
2007-05-03 13:35:00,99.195,99.23,99.18,99.195,1800800001.0
2007-05-03 13:40:00,99.19,99.19,99.16,99.18,1049099996.0
2007-05-03 13:45:00,99.18,99.2,99.16,99.195,1439499989.0
2007-05-03 13:50:00,99.19,99.22,99.17,99.21,1208999992.0
2007-05-03 13:55:00,99.21,99.225,99.2,99.215,858899996.0
2007-05-03 14:00:00,99.22,99.24,99.2,99.24,946299998.0
2007-05-03 14:05:00,99.23,99.24,99.21,99.225,851899992.0
2007-05-03 14:10:00,99.22,99.24,99.19,99.19,1419599991.0
2007-05-03 14:15:00,99.19,99.205,99.18,99.195,1106399999.0
2007-05-03 14:20:00,99.195,99.21,99.185,99.2,381300000.0
2007-05-03 14:25:00,99.2,99.27,99.18,99.21,1318300000.0
2007-05-03 14:30:00,99.21,99.24,99.17,99.18,2676600001.0
2007-05-03 14:35:00,99.18,99.21,99.15,99.21,2090999991.0
2007-05-03 14:40:00,99.205,99.21,99.18,99.2,517299998.0
2007-05-03 14:45:00,99.19,99.22,99.17,99.17,1486100000.0
2007-05-03 14:50:00,99.17,99.19,99.15,99.18,2042899993.0
2007-05-03 14:55:00,99.18,99.185,99.14,99.16,1605599994.0
2007-05-03 15:00:00,99.15,99.16,99.08,99.13,2883700000.0
2007-05-03 15:05:00,99.13,99.13,99.09,99.09,2386099992.0
2007-05-03 15:10:00,99.09,99.13,99.07,99.12,1669799999.0
2007-05-03 15:15:00,99.115,99.12,99.07,99.1,981099998.0
2007-05-03 15:20:00,99.1,99.13,99.1,99.11,808900000.0
2007-05-03 15:25:00,99.12,99.13,99.08,99.1,2040499999.0
2007-05-03 15:30:00,99.09,99.13,99.08,99.11,1265499993.0
2007-05-03 15:35:00,99.11,99.13,99.095,99.1,1618100003.0
2007-05-03 15:40:00,99.11,99.11,99.05,99.07,2428999993.0
2007-05-03 15:45:00,99.07,99.08,99.04,99.07,2600200005.0
2007-05-03 15:50:00,99.07,99.12,99.07,99.1,3207200001.0
2007-05-03 15:55:00,99.1,99.13,99.08,99.09,2585900001.0
2007-05-03 16:00:00,99.09,99.095,99.0,99.03,5006699989.0
2007-05-03 16:05:00,99.025,99.07,99.0,99.065,2598099989.0
2007-05-03 16:10:00,99.07,99.07,99.02,99.05,2588999995.0
2007-05-03 16:15:00,99.045,99.08,99.04,99.05,1684199998.0
2007-05-03 16:20:00,99.06,99.08,99.0,99.01,1848500017.0
2007-05-03 16:25:00,99.01,99.08,99.0,99.06,3459500010.0
2007-05-03 16:30:00,99.06,99.08,99.04,99.07,1280600000.0
2007-05-03 16:35:00,99.07,99.075,99.03,99.07,1926100003.0
2007-05-03 16:40:00,99.07,99.07,99.02,99.03,1249400001.0
2007-05-03 16:45:00,99.025,99.04,99.01,99.02,1095599999.0
2007-05-03 16:50:00,99.03,99.04,99.02,99.04,1446099999.0
2007-05-03 16:55:00,99.03,99.09,99.02,99.08,2314900001.0
2007-05-03 17:00:00,99.08,99.1,99.07,99.1,1488199992.0
2007-05-03 17:05:00,99.09,99.11,99.08,99.09,961200003.0
2007-05-03 17:10:00,99.09,99.1,99.04,99.07,2599700010.0
2007-05-03 17:15:00,99.07,99.11,99.055,99.075,1344400005.0
2007-05-03 17:20:00,99.075,99.11,99.06,99.1,1330599998.0
2007-05-03 17:25:00,99.1,99.115,99.07,99.095,1512900004.0
2007-05-03 17:30:00,99.09,99.105,99.06,99.065,1477399997.0
2007-05-03 17:35:00,99.06,99.09,99.05,99.06,619999999.0
2007-05-03 17:40:00,99.06,99.07,99.025,99.025,648800000.0
2007-05-03 17:45:00,99.03,99.03,99.0,99.025,1372600000.0
2007-05-03 17:50:00,99.03,99.04,98.98,98.99,1260800000.0
2007-05-03 17:55:00,98.99,99.03,98.98,99.02,1241599990.0
2007-05-03 18:00:00,99.015,99.065,99.015,99.05,1659499997.0
2007-05-03 18:05:00,99.06,99.08,99.05,99.07,1404199995.0
2007-05-03 18:10:00,99.07,99.09,99.03,99.03,1187799998.0
2007-05-03 18:15:00,99.03,99.09,99.0,99.045,2866499998.0
2007-05-03 18:20:00,99.045,99.075,99.03,99.06,2050500001.0
2007-05-03 18:25:00,99.06,99.07,99.035,99.035,1441899999.0
2007-05-03 18:30:00,99.035,99.065,99.005,99.005,1310299999.0
2007-05-03 18:35:00,99.06,99.08,99.05,99.065,875499998.0
2007-05-03 18:40:00,99.07,99.08,99.05,99.06,558799999.0
2007-05-03 18:45:00,99.06,99.075,99.05,99.07,672500000.0
2007-05-03 18:50:00,99.08,99.09,99.07,99.08,759399999.0
2007-05-03 18:55:00,99.09,99.1,99.06,99.08,876900002.0
2007-05-03 19:00:00,99.08,99.1,99.06,99.06,910700000.0
2007-05-03 19:05:00,99.08,99.09,99.07,99.075,519100002.0
2007-05-03 19:10:00,99.08,99.1,99.05,99.09,874499996.0
2007-05-03 19:15:00,99.09,99.105,99.07,99.075,711499998.0
2007-05-03 19:20:00,99.08,99.1,99.07,99.07,1090199990.0
2007-05-03 19:25:00,99.08,99.09,99.07,99.075,569599999.0
2007-05-03 19:30:00,99.08,99.105,99.06,99.095,1150100000.0
2007-05-03 19:35:00,99.095,99.095,99.07,99.08,586499996.0
2007-05-03 19:40:00,99.08,99.08,99.05,99.06,443000000.0
2007-05-03 19:45:00,99.06,99.08,99.05,99.07,658000000.0
2007-05-03 19:50:00,99.07,99.07,99.04,99.045,302300000.0
2007-05-03 19:55:00,99.045,99.05,99.03,99.05,544199999.0
2007-05-03 20:00:00,99.03,99.06,99.003,99.05,667300001.0
2007-05-03 20:05:00,99.05,99.05,98.99,98.994,620300001.0
2007-05-03 20:10:00,99.006,99.05,99.003,99.04,1185200001.0
2007-05-03 20:15:00,99.04,99.05,99.01,99.02,1233099996.0
2007-05-03 20:20:00,99.02,99.02,98.99,99.01,763499999.0
2007-05-03 20:25:00,99.01,99.01,98.99,98.99,365199997.0
2007-05-03 20:30:00,99.0,99.005,98.95,98.98,1204400002.0
2007-05-03 20:35:00,98.98,99.03,98.97,99.02,1256599993.0
2007-05-03 20:40:00,99.02,99.02,99.0,99.01,532699999.0
2007-05-03 20:45:00,99.01,99.01,98.98,99.0,682900005.0
2007-05-03 20:50:00,99.0,99.035,98.98,98.99,1039099993.0
2007-05-03 20:55:00,99.0,99.03,98.98,99.03,828399999.0
2007-05-03 21:00:00,99.03,99.055,98.99,99.03,1521199993.0
2007-05-03 21:05:00,99.03,99.065,99.03,99.05,1082699994.0
2007-05-03 21:10:00,99.05,99.05,99.003,99.02,1264099999.0
2007-05-03 21:15:00,99.01,99.03,98.969,99.03,688899998.0
2007-05-03 21:20:00,99.025,99.03,99.0,99.01,226500000.0
2007-05-03 21:25:00,99.005,99.01,98.97,98.975,439700000.0
2007-05-03 21:30:00,98.97,98.99,98.97,98.98,520800000.0
2007-05-03 21:35:00,98.98,99.0,98.98,98.98,512800000.0
2007-05-03 21:40:00,98.93,98.99,98.921,98.985,785599993.0
2007-05-03 21:45:00,98.98,98.995,98.97,98.98,719999997.0
2007-05-03 21:50:00,98.97,99.015,98.95,99.0,1153299995.0
2007-05-03 21:55:00,99.0,99.025,98.98,99.01,1143899997.0
2007-05-03 22:00:00,99.01,99.03,99.0,99.015,833899994.0
2007-05-03 22:05:00,99.01,99.05,99.01,99.02,1001899992.0
2007-05-03 22:10:00,99.02,99.025,99.0,99.01,567300000.0
2007-05-03 22:15:00,99.01,99.025,98.964,98.964,1005900001.0
2007-05-03 22:20:00,99.01,99.01,99.0,99.005,207199999.0
2007-05-03 22:25:00,99.0,99.025,98.97,99.0,534000001.0
2007-05-03 22:30:00,99.0,99.015,98.98,98.99,574899995.0
2007-05-03 22:35:00,99.0,99.015,98.97,98.99,487200000.0
2007-05-03 22:40:00,98.99,99.015,98.99,98.99,321600000.0
2007-05-03 22:45:00,98.995,99.02,98.99,99.01,718100000.0
2007-05-03 22:50:00,99.005,99.025,98.99,99.025,699400001.0
2007-05-03 22:55:00,99.02,99.045,99.01,99.01,706099999.0
2007-05-03 23:00:00,99.03,99.04,98.98,99.02,315699998.0
2007-05-03 23:05:00,99.03,99.035,98.979,99.03,1139899999.0
2007-05-03 23:10:00,99.02,99.03,98.99,99.0,484500008.0
2007-05-03 23:15:00,99.01,99.035,99.0,99.025,321900003.0
2007-05-03 23:20:00,99.0,99.035,98.96,99.0,909000003.0
2007-05-03 23:25:00,99.005,99.035,98.98,99.015,296500001.0
2007-05-03 23:30:00,98.99,99.035,98.99,99.035,384400000.0
2007-05-03 23:35:00,99.01,99.04,98.99,99.035,159300000.0
2007-05-03 23:40:00,98.99,99.035,98.99,98.99,391800000.0
2007-05-03 23:45:00,99.035,99.035,98.96,99.005,762900000.0
2007-05-03 23:50:00,98.995,99.015,98.97,99.005,495400000.0
2007-05-03 23:55:00,99.01,99.045,98.99,99.015,459800000.0
2007-05-04 00:00:00,99.015,99.04,99.0,99.04,231900000.0
2007-05-04 00:05:00,99.04,99.04,99.01,99.015,261499999.0
2007-05-04 00:10:00,99.01,99.015,99.01,99.015,201600000.0
2007-05-04 00:15:00,99.01,99.01,98.97,99.01,253600000.0
2007-05-04 00:20:00,99.01,99.02,99.01,99.02,73600000.0
2007-05-04 00:25:00,98.97,99.01,98.949,99.0,555199998.0
2007-05-04 00:30:00,99.0,99.005,98.97,99.0,258999998.0
2007-05-04 00:35:00,99.0,99.02,98.98,99.0,400600001.0
2007-05-04 00:40:00,99.0,99.01,98.956,98.979,897899995.0
2007-05-04 00:45:00,99.005,99.025,98.98,98.99,183800000.0
2007-05-04 00:50:00,98.99,98.99,98.948,98.956,811999994.0
2007-05-04 00:55:00,98.99,98.99,98.947,98.99,865099995.0
2007-05-04 01:00:00,98.99,99.0,98.98,99.0,168800000.0
2007-05-04 01:05:00,98.955,98.99,98.942,98.99,861599999.0
2007-05-04 01:10:00,98.995,99.02,98.97,99.0,141200001.0
2007-05-04 01:15:00,99.0,99.03,98.98,99.005,478500000.0
2007-05-04 01:20:00,99.0,99.01,98.954,98.965,877800005.0
2007-05-04 01:25:00,99.0,99.02,98.99,99.0,298299999.0
2007-05-04 01:30:00,99.005,99.01,98.98,99.0,575500001.0
2007-05-04 01:35:00,99.01,99.01,98.99,99.0,335800000.0
2007-05-04 01:40:00,99.005,99.02,98.99,99.01,414999999.0
2007-05-04 01:45:00,99.01,99.01,98.97,98.99,443300000.0
2007-05-04 01:50:00,99.0,99.011,98.96,99.0,352799996.0
2007-05-04 01:55:00,99.005,99.01,98.95,98.995,625300001.0
2007-05-04 02:00:00,98.995,99.005,98.96,98.96,476300000.0
2007-05-04 02:05:00,98.96,98.99,98.95,98.97,1308699998.0
2007-05-04 02:10:00,98.975,99.0,98.97,98.97,1623899986.0
2007-05-04 02:15:00,98.98,98.995,98.97,98.99,620399992.0
2007-05-04 02:20:00,98.99,98.99,98.98,98.99,166400000.0
2007-05-04 02:25:00,98.985,99.0,98.985,99.0,267199994.0
2007-05-04 02:30:00,99.0,99.005,98.98,98.99,1088899986.0
2007-05-04 02:35:00,98.99,99.0,98.965,98.98,750999994.0
2007-05-04 02:40:00,98.98,99.0,98.975,99.0,1070599994.0
2007-05-04 02:45:00,99.0,99.01,98.97,99.005,1199199992.0
2007-05-04 02:50:00,99.005,99.035,99.0,99.005,1111999999.0
2007-05-04 02:55:00,99.0,99.015,98.98,98.99,995299997.0
2007-05-04 03:00:00,98.99,99.0,98.98,98.985,209800000.0
2007-05-04 03:05:00,98.985,98.995,98.97,98.98,775499989.0
2007-05-04 03:10:00,98.985,98.99,98.97,98.985,695499994.0
2007-05-04 03:15:00,98.98,98.985,98.96,98.98,602200001.0
2007-05-04 03:20:00,98.98,99.005,98.931,98.995,488700001.0
2007-05-04 03:25:00,98.965,98.995,98.95,98.99,352800000.0
2007-05-04 03:30:00,98.99,99.01,98.95,99.01,1104499999.0
2007-05-04 03:35:00,99.0,99.01,98.93,98.96,2005899984.0
2007-05-04 03:40:00,98.96,98.995,98.93,98.96,1023399994.0
2007-05-04 03:45:00,98.98,99.01,98.96,98.985,1340499997.0
2007-05-04 03:50:00,98.985,98.99,98.95,98.98,606699998.0
2007-05-04 03:55:00,98.98,98.99,98.94,98.94,1186400001.0
2007-05-04 04:00:00,98.94,98.965,98.94,98.955,1067499992.0
2007-05-04 04:05:00,98.96,98.965,98.95,98.96,261599992.0
2007-05-04 04:10:00,98.965,98.98,98.95,98.98,753699989.0
2007-05-04 04:15:00,98.98,99.0,98.98,98.99,895199991.0
2007-05-04 04:20:00,98.99,99.005,98.98,98.99,566399993.0
2007-05-04 04:25:00,98.98,99.0,98.97,98.975,1630300014.0
2007-05-04 04:30:00,98.97,98.98,98.95,98.95,1179999988.0
2007-05-04 04:35:00,98.955,98.955,98.91,98.915,1177900003.0
2007-05-04 04:40:00,98.92,98.94,98.91,98.93,884800006.0
2007-05-04 04:45:00,98.93,98.93,98.87,98.9,2129299995.0
2007-05-04 04:50:00,98.9,98.95,98.89,98.93,2505100002.0
2007-05-04 04:55:00,98.935,98.985,98.93,98.97,1469799996.0
2007-05-04 05:00:00,98.95,98.99,98.95,98.98,960999995.0
2007-05-04 05:05:00,98.98,98.995,98.95,98.975,856699993.0
2007-05-04 05:10:00,98.975,98.99,98.97,98.975,651099998.0
2007-05-04 05:15:00,98.97,98.975,98.94,98.955,514599995.0
2007-05-04 05:20:00,98.96,98.96,98.91,98.925,1852499991.0
2007-05-04 05:25:00,98.92,98.95,98.91,98.945,957000000.0
2007-05-04 05:30:00,98.95,98.965,98.93,98.955,1008600007.0
2007-05-04 05:35:00,98.95,98.965,98.95,98.96,460800000.0
2007-05-04 05:40:00,98.965,98.97,98.94,98.945,660100000.0
2007-05-04 05:45:00,98.94,98.955,98.935,98.945,381600000.0
2007-05-04 05:50:00,98.94,98.95,98.94,98.945,295099999.0
2007-05-04 05:55:00,98.945,98.95,98.93,98.94,404800001.0
2007-05-04 06:00:00,98.94,98.94,98.887,98.897,384799997.0
2007-05-04 06:05:00,98.94,98.95,98.894,98.911,443899998.0
2007-05-04 06:10:00,98.955,98.96,98.95,98.96,243600000.0
2007-05-04 06:15:00,98.96,98.96,98.887,98.94,1207599991.0
2007-05-04 06:20:00,98.94,98.955,98.888,98.95,372399999.0
2007-05-04 06:25:00,98.95,98.955,98.935,98.94,347699997.0
2007-05-04 06:30:00,98.94,98.95,98.93,98.95,635300001.0
2007-05-04 06:35:00,98.89,98.95,98.89,98.94,814800009.0
2007-05-04 06:40:00,98.897,98.94,98.887,98.93,659500002.0
2007-05-04 06:45:00,98.93,98.93,98.9,98.92,439200001.0
2007-05-04 06:50:00,98.92,98.93,98.871,98.92,462299998.0
2007-05-04 06:55:00,98.93,98.945,98.915,98.94,1052299997.0
2007-05-04 07:00:00,98.94,98.955,98.92,98.92,942800005.0
2007-05-04 07:05:00,98.92,98.94,98.91,98.92,790399998.0
2007-05-04 07:10:00,98.92,98.94,98.915,98.935,934899998.0
2007-05-04 07:15:00,98.93,98.95,98.93,98.94,629499998.0
2007-05-04 07:20:00,98.93,98.96,98.93,98.955,307200004.0
2007-05-04 07:25:00,98.96,98.965,98.94,98.965,782499999.0
2007-05-04 07:30:00,98.96,98.995,98.95,98.958,780700002.0
2007-05-04 07:35:00,98.99,98.99,98.965,98.98,502000000.0
2007-05-04 07:40:00,98.99,98.995,98.96,98.99,911199999.0
2007-05-04 07:45:00,98.99,99.02,98.985,98.99,756199998.0
2007-05-04 07:50:00,99.005,99.01,98.97,98.98,601500001.0
2007-05-04 07:55:00,98.97,99.05,98.96,99.04,2057899998.0
2007-05-04 08:00:00,99.05,99.05,99.02,99.04,627000000.0
2007-05-04 08:05:00,99.04,99.06,99.02,99.04,1086099999.0
2007-05-04 08:10:00,99.045,99.05,98.99,99.025,788299998.0
2007-05-04 08:15:00,99.02,99.035,98.99,99.03,862500001.0
2007-05-04 08:20:00,99.04,99.05,99.0,99.015,1446899996.0
2007-05-04 08:25:00,99.015,99.02,98.99,99.01,1415500002.0
2007-05-04 08:30:00,99.01,99.02,98.975,98.98,1452899996.0
2007-05-04 08:35:00,98.98,99.005,98.96,98.98,1781400002.0
2007-05-04 08:40:00,98.99,99.025,98.96,99.0,1702399999.0
2007-05-04 08:45:00,99.01,99.02,98.97,98.985,1677599991.0
2007-05-04 08:50:00,98.98,99.015,98.98,99.005,1549599994.0
2007-05-04 08:55:00,99.01,99.05,98.98,99.03,2535899999.0
2007-05-04 09:00:00,99.03,99.06,99.005,99.06,1820699989.0
2007-05-04 09:05:00,99.055,99.065,99.02,99.03,2255299992.0
2007-05-04 09:10:00,99.035,99.06,99.01,99.04,2576999999.0
2007-05-04 09:15:00,99.04,99.04,99.01,99.035,848499998.0
2007-05-04 09:20:00,99.03,99.09,99.02,99.02,2313700000.0
2007-05-04 09:25:00,99.03,99.05,98.966,98.997,1593700009.0
2007-05-04 09:30:00,99.03,99.07,99.02,99.055,1763300002.0
2007-05-04 09:35:00,99.055,99.06,99.0,99.02,2020600003.0
2007-05-04 09:40:00,99.02,99.04,98.985,99.025,1821999995.0
2007-05-04 09:45:00,99.02,99.04,99.0,99.02,1020800002.0
2007-05-04 09:50:00,99.03,99.03,98.98,99.01,1022900002.0
2007-05-04 09:55:00,99.0,99.02,98.97,98.99,891899999.0
2007-05-04 10:00:00,98.99,99.0,98.97,98.99,983699995.0
2007-05-04 10:05:00,98.99,99.01,98.96,98.96,443199997.0
2007-05-04 10:10:00,98.955,98.99,98.93,98.99,1156600000.0
2007-05-04 10:15:00,98.99,99.01,98.965,98.99,572300000.0
2007-05-04 10:20:00,98.99,99.0,98.961,98.961,558100000.0
2007-05-04 10:25:00,98.99,98.99,98.96,98.985,1259299993.0
2007-05-04 10:30:00,98.985,98.99,98.97,98.97,597500002.0
2007-05-04 10:35:00,98.975,99.045,98.96,99.03,2093200003.0
2007-05-04 10:40:00,99.04,99.06,99.02,99.04,2183899999.0
2007-05-04 10:45:00,99.03,99.04,98.98,99.01,3131400008.0
2007-05-04 10:50:00,99.01,99.06,99.0,99.06,2017399992.0
2007-05-04 10:55:00,99.06,99.06,99.03,99.04,1293099989.0
2007-05-04 11:00:00,99.035,99.06,98.968,99.03,993800005.0
2007-05-04 11:05:00,99.03,99.04,99.01,99.03,600200006.0
2007-05-04 11:10:00,99.015,99.025,99.0,99.0,881899998.0
2007-05-04 11:15:00,99.0,99.04,99.0,99.02,1090500000.0
2007-05-04 11:20:00,99.02,99.02,98.98,99.005,1339699999.0
2007-05-04 11:25:00,99.0,99.03,99.0,99.025,1242699996.0
2007-05-04 11:30:00,99.02,99.03,99.0,99.01,796500000.0
2007-05-04 11:35:00,99.01,99.01,98.95,98.96,1324799998.0
2007-05-04 11:40:00,98.96,98.98,98.95,98.97,712500000.0
2007-05-04 11:45:00,98.98,99.0,98.97,99.0,649499996.0
2007-05-04 11:50:00,99.0,99.0,98.98,98.99,328300001.0
2007-05-04 11:55:00,98.99,99.03,98.985,99.01,577500004.0
2007-05-04 12:00:00,99.0,99.01,98.985,99.0,406399999.0
2007-05-04 12:05:00,99.0,99.05,99.0,99.04,1215200007.0
2007-05-04 12:10:00,99.04,99.04,99.01,99.02,631699999.0
2007-05-04 12:15:00,99.03,99.05,99.0,99.01,815500001.0
2007-05-04 12:20:00,99.01,99.025,99.0,99.005,712399995.0
2007-05-04 12:25:00,99.005,99.005,98.97,98.99,896899996.0
2007-05-04 12:30:00,98.99,99.015,98.985,99.0,719800001.0
2007-05-04 12:35:00,99.01,99.025,99.0,99.02,465499999.0
2007-05-04 12:40:00,99.025,99.03,99.01,99.03,962099998.0
2007-05-04 12:45:00,99.03,99.04,99.01,99.03,1036099995.0
2007-05-04 12:50:00,99.025,99.025,99.01,99.02,351400002.0
2007-05-04 12:55:00,99.02,99.06,99.01,99.05,912900000.0
2007-05-04 13:00:00,99.06,99.07,99.025,99.04,1461600002.0
2007-05-04 13:05:00,99.04,99.04,98.99,99.005,1346899995.0
2007-05-04 13:10:00,99.005,99.03,98.98,99.03,1124900002.0
2007-05-04 13:15:00,99.03,99.045,99.02,99.03,907099998.0
2007-05-04 13:20:00,99.03,99.05,99.02,99.03,629300002.0
2007-05-04 13:25:00,99.03,99.04,99.0,99.01,1352999996.0
2007-05-04 13:30:00,99.01,99.02,98.99,98.99,656500001.0
2007-05-04 13:35:00,98.99,99.01,98.98,98.98,769100000.0
2007-05-04 13:40:00,98.98,99.0,98.97,98.98,641899999.0
2007-05-04 13:45:00,98.972,98.99,98.929,98.99,302099999.0
2007-05-04 13:50:00,98.99,99.025,98.98,99.025,589500000.0
2007-05-04 13:55:00,99.025,99.045,99.0,99.0,1154400009.0
2007-05-04 14:00:00,99.0,99.03,98.99,99.03,2725300000.0
2007-05-04 14:05:00,99.02,99.03,99.0,99.0,1725900000.0
2007-05-04 14:10:00,99.01,99.01,98.98,98.99,2070600001.0
2007-05-04 14:15:00,99.0,99.01,98.97,98.98,1572200001.0
2007-05-04 14:20:00,98.98,99.015,98.955,99.01,1725800003.0
2007-05-04 14:25:00,99.01,99.04,98.94,99.03,2621699999.0
2007-05-04 14:30:00,98.97,99.07,98.86,98.97,2440200001.0
2007-05-04 14:35:00,98.98,99.04,98.9,98.95,4024199999.0
2007-05-04 14:40:00,98.95,99.01,98.92,98.96,5240800008.0
2007-05-04 14:45:00,98.96,99.01,98.91,98.95,4828999987.0
2007-05-04 14:50:00,98.95,98.99,98.94,98.985,4953999978.0
2007-05-04 14:55:00,98.99,99.085,98.97,99.065,5119299991.0
2007-05-04 15:00:00,99.06,99.09,99.01,99.07,3303899982.0
2007-05-04 15:05:00,99.07,99.08,99.02,99.025,3131599989.0
2007-05-04 15:10:00,99.02,99.05,99.02,99.035,1835199996.0
2007-05-04 15:15:00,99.02,99.06,99.02,99.05,1503599997.0
2007-05-04 15:20:00,99.05,99.065,99.02,99.035,1712899998.0
2007-05-04 15:25:00,99.025,99.09,99.02,99.07,1717799994.0
2007-05-04 15:30:00,99.07,99.11,99.06,99.085,1698499998.0
2007-05-04 15:35:00,99.085,99.12,99.06,99.11,3266199997.0
2007-05-04 15:40:00,99.11,99.15,99.07,99.13,3368400004.0
2007-05-04 15:45:00,99.13,99.14,99.1,99.14,2556399995.0
2007-05-04 15:50:00,99.14,99.15,99.11,99.14,2614299996.0
2007-05-04 15:55:00,99.14,99.15,99.09,99.14,3179299987.0
2007-05-04 16:00:00,99.14,99.2,99.12,99.18,2729299999.0
2007-05-04 16:05:00,99.18,99.2,99.14,99.14,2876599985.0
2007-05-04 16:10:00,99.14,99.19,99.14,99.19,1792900000.0
2007-05-04 16:15:00,99.19,99.255,99.17,99.235,2674699990.0
2007-05-04 16:20:00,99.24,99.245,99.18,99.19,2126400001.0
2007-05-04 16:25:00,99.19,99.29,99.17,99.28,2499799996.0
2007-05-04 16:30:00,99.29,99.34,99.25,99.3,2229399999.0
2007-05-04 16:35:00,99.29,99.3,99.27,99.28,1764999990.0
2007-05-04 16:40:00,99.28,99.3,99.25,99.25,948900003.0
2007-05-04 16:45:00,99.255,99.28,99.23,99.28,1989099996.0
2007-05-04 16:50:00,99.27,99.3,99.26,99.29,1419400001.0
2007-05-04 16:55:00,99.29,99.3,99.27,99.28,1400899998.0
2007-05-04 17:00:00,99.28,99.28,99.23,99.245,869999999.0
2007-05-04 17:05:00,99.25,99.26,99.22,99.22,1107400005.0
2007-05-04 17:10:00,99.22,99.23,99.19,99.2,840099997.0
2007-05-04 17:15:00,99.19,99.21,99.18,99.19,1107100003.0
2007-05-04 17:20:00,99.19,99.2,99.18,99.2,1401099996.0
2007-05-04 17:25:00,99.2,99.21,99.165,99.17,1031299996.0
2007-05-04 17:30:00,99.16,99.19,99.155,99.18,1028299997.0
2007-05-04 17:35:00,99.185,99.21,99.17,99.19,2008299989.0
2007-05-04 17:40:00,99.2,99.21,99.18,99.19,1174099996.0
2007-05-04 17:45:00,99.19,99.19,99.14,99.15,1061800000.0
2007-05-04 17:50:00,99.14,99.16,99.14,99.14,1256199996.0
2007-05-04 17:55:00,99.145,99.18,99.14,99.16,1277599995.0
2007-05-04 18:00:00,99.17,99.185,99.15,99.175,916599991.0
2007-05-04 18:05:00,99.18,99.18,99.15,99.16,1029699999.0
2007-05-04 18:10:00,99.17,99.17,99.15,99.17,825599998.0
2007-05-04 18:15:00,99.112,99.185,99.112,99.18,664899999.0
2007-05-04 18:20:00,99.175,99.215,99.16,99.205,1374199996.0
2007-05-04 18:25:00,99.2,99.22,99.2,99.2,870199997.0
2007-05-04 18:30:00,99.2,99.22,99.19,99.215,539200000.0
2007-05-04 18:35:00,99.21,99.24,99.2,99.24,1130399990.0
2007-05-04 18:40:00,99.235,99.25,99.22,99.225,1225899995.0
2007-05-04 18:45:00,99.22,99.25,99.21,99.21,1111699998.0
2007-05-04 18:50:00,99.21,99.22,99.205,99.215,1025400000.0
2007-05-04 18:55:00,99.21,99.22,99.19,99.21,721599997.0
2007-05-04 19:00:00,99.215,99.22,99.2,99.22,485699998.0
2007-05-04 19:05:00,99.22,99.25,99.2,99.245,1503899997.0
2007-05-04 19:10:00,99.24,99.265,99.24,99.24,1643699977.0
2007-05-04 19:15:00,99.245,99.25,99.178,99.22,921999993.0
2007-05-04 19:20:00,99.22,99.23,99.21,99.23,374700004.0
2007-05-04 19:25:00,99.225,99.23,99.22,99.23,533600001.0
2007-05-04 19:30:00,99.23,99.23,99.22,99.22,332000000.0
2007-05-04 19:35:00,99.225,99.225,99.19,99.21,965500002.0
2007-05-04 19:40:00,99.21,99.23,99.2,99.23,576100002.0
2007-05-04 19:45:00,99.23,99.23,99.22,99.225,405599999.0
2007-05-04 19:50:00,99.23,99.235,99.21,99.21,765099995.0
2007-05-04 19:55:00,99.23,99.235,99.168,99.22,1122699998.0
2007-05-04 20:00:00,99.22,99.22,99.17,99.18,1028900002.0
2007-05-04 20:05:00,99.18,99.22,99.16,99.22,1456500001.0
2007-05-04 20:10:00,99.22,99.23,99.18,99.18,892799998.0
2007-05-04 20:15:00,99.19,99.23,99.18,99.22,680900000.0
2007-05-04 20:20:00,99.22,99.22,99.19,99.2,513299997.0
2007-05-04 20:25:00,99.2,99.21,99.18,99.2,826499999.0
2007-05-04 20:30:00,99.2,99.22,99.19,99.21,1093200000.0
2007-05-04 20:35:00,99.21,99.22,99.18,99.205,1248799998.0
2007-05-04 20:40:00,99.2,99.215,99.18,99.18,597899999.0
2007-05-04 20:45:00,99.18,99.195,99.17,99.175,1201799999.0
2007-05-04 20:50:00,99.18,99.185,99.15,99.16,713999997.0
2007-05-04 20:55:00,99.165,99.21,99.15,99.205,1251100001.0
2007-05-04 21:00:00,99.21,99.23,99.2,99.21,1692299988.0
2007-05-04 21:05:00,99.21,99.215,99.17,99.19,514299995.0
2007-05-04 21:10:00,99.19,99.21,99.157,99.205,922600002.0
2007-05-04 21:15:00,99.21,99.21,99.2,99.21,550400000.0
2007-05-04 21:20:00,99.21,99.21,99.18,99.19,322899995.0
2007-05-04 21:25:00,99.19,99.19,99.121,99.175,286299999.0
2007-05-04 21:30:00,99.18,99.18,99.14,99.17,1428399989.0
2007-05-04 21:35:00,99.17,99.18,99.16,99.17,340799997.0
2007-05-04 21:40:00,99.17,99.19,99.17,99.175,430699998.0
2007-05-04 21:45:00,99.18,99.19,99.133,99.19,792700001.0
2007-05-04 21:50:00,99.2,99.2,99.17,99.185,392999999.0
2007-05-04 21:55:00,99.18,99.19,99.17,99.19,983499999.0
2007-05-04 22:00:00,99.19,99.2,99.175,99.2,337599999.0
2007-05-04 22:05:00,99.195,99.22,99.19,99.21,787699998.0
2007-05-04 22:10:00,99.21,99.225,99.2,99.21,692600002.0
2007-05-04 22:15:00,99.215,99.22,99.205,99.22,269300000.0
2007-05-04 22:20:00,99.23,99.23,99.2,99.2,781999995.0
2007-05-04 22:25:00,99.2,99.215,99.19,99.205,515999996.0
2007-05-04 22:30:00,99.2,99.225,99.2,99.21,343200000.0
2007-05-04 22:35:00,99.22,99.22,99.18,99.2,584599998.0
2007-05-04 22:40:00,99.215,99.225,99.19,99.2,484099999.0
2007-05-04 22:45:00,99.2,99.22,99.17,99.21,589399999.0
2007-05-04 22:50:00,99.21,99.21,99.18,99.18,620100000.0
2007-05-04 22:55:00,99.18,99.19,99.13,99.15,697499993.0
2007-05-06 23:00:00,99.18,99.19,99.087,99.19,166600000.0
2007-05-06 23:05:00,99.175,99.19,99.155,99.19,1021499994.0
2007-05-06 23:10:00,99.18,99.19,99.161,99.19,388400001.0
2007-05-06 23:15:00,99.18,99.19,99.15,99.16,385099996.0
2007-05-06 23:20:00,99.17,99.18,99.15,99.16,557300011.0
2007-05-06 23:25:00,99.16,99.2,99.16,99.18,321700000.0
2007-05-06 23:30:00,99.18,99.21,99.13,99.21,750300006.0
2007-05-06 23:35:00,99.21,99.22,99.21,99.22,12000000.0
2007-05-06 23:40:00,99.19,99.23,99.116,99.21,245099998.0
2007-05-06 23:45:00,99.2,99.23,99.15,99.2,849200007.0
2007-05-06 23:50:00,99.18,99.24,99.18,99.2,421500008.0
2007-05-06 23:55:00,99.18,99.24,99.175,99.19,745099997.0
2007-05-07 00:00:00,99.2,99.25,99.17,99.25,646600003.0
2007-05-07 00:05:00,99.25,99.25,99.18,99.24,222700003.0
2007-05-07 00:10:00,99.24,99.24,99.205,99.24,737599994.0
2007-05-07 00:15:00,99.23,99.24,99.18,99.19,1338700040.0
2007-05-07 00:20:00,99.19,99.22,99.15,99.18,873099996.0
2007-05-07 00:25:00,99.18,99.18,99.133,99.17,179099997.0
2007-05-07 00:30:00,99.16,99.2,99.13,99.18,800100007.0
2007-05-07 00:35:00,99.18,99.2,99.14,99.15,314100000.0
2007-05-07 00:40:00,99.15,99.17,99.1,99.13,766899999.0
2007-05-07 00:45:00,99.13,99.15,99.11,99.14,445600005.0
2007-05-07 00:50:00,99.13,99.2,99.12,99.18,513699998.0
2007-05-07 00:55:00,99.17,99.18,99.11,99.14,1274699994.0
2007-05-07 01:00:00,99.13,99.14,99.1,99.13,240999999.0
2007-05-07 01:05:00,99.095,99.17,99.093,99.14,873700000.0
2007-05-07 01:10:00,99.14,99.15,99.1,99.14,621399992.0
2007-05-07 01:15:00,99.15,99.16,99.13,99.16,218099996.0
2007-05-07 01:20:00,99.16,99.2,99.15,99.19,825399997.0
2007-05-07 01:25:00,99.18,99.2,99.15,99.16,695499992.0
2007-05-07 01:30:00,99.16,99.16,99.15,99.16,210399993.0
2007-05-07 01:35:00,99.16,99.18,99.135,99.14,288799997.0
2007-05-07 01:40:00,99.18,99.21,99.16,99.2,353699997.0
2007-05-07 01:45:00,99.2,99.2,99.18,99.19,761099997.0
2007-05-07 01:50:00,99.19,99.22,99.17,99.17,816699995.0
2007-05-07 01:55:00,99.17,99.21,99.17,99.21,462799998.0
2007-05-07 02:00:00,99.22,99.22,99.19,99.21,651099996.0
2007-05-07 02:05:00,99.21,99.22,99.18,99.19,403199995.0
2007-05-07 02:10:00,99.19,99.21,99.17,99.19,774599987.0
2007-05-07 02:15:00,99.19,99.22,99.17,99.2,817099999.0
2007-05-07 02:20:00,99.19,99.22,99.18,99.19,1061699986.0
2007-05-07 02:25:00,99.2,99.23,99.16,99.23,1709599969.0
2007-05-07 02:30:00,99.23,99.25,99.22,99.24,1878799985.0
2007-05-07 02:35:00,99.24,99.25,99.21,99.24,1856899985.0
2007-05-07 02:40:00,99.24,99.27,99.22,99.26,1363899996.0
2007-05-07 02:45:00,99.26,99.28,99.19,99.25,1219199988.0
2007-05-07 02:50:00,99.23,99.27,99.2,99.21,2030800001.0
2007-05-07 02:55:00,99.21,99.23,99.14,99.14,2200999988.0
2007-05-07 03:00:00,99.15,99.16,99.11,99.11,2240399984.0
2007-05-07 03:05:00,99.11,99.13,99.06,99.11,1485699997.0
2007-05-07 03:10:00,99.11,99.14,99.08,99.14,1599499997.0
2007-05-07 03:15:00,99.13,99.15,99.1,99.14,1640799986.0
2007-05-07 03:20:00,99.14,99.15,99.1,99.12,1021999965.0
2007-05-07 03:25:00,99.12,99.13,99.09,99.1,1524400000.0
2007-05-07 03:30:00,99.1,99.12,99.08,99.11,807999987.0
2007-05-07 03:35:00,99.12,99.13,99.1,99.12,968199986.0
2007-05-07 03:40:00,99.12,99.13,99.11,99.12,911999981.0
2007-05-07 03:45:00,99.12,99.15,99.12,99.14,802899978.0
2007-05-07 03:50:00,99.14,99.14,99.12,99.13,653499983.0
2007-05-07 03:55:00,99.13,99.13,99.11,99.12,834499987.0
2007-05-07 04:00:00,99.14,99.16,99.13,99.14,800399989.0
2007-05-07 04:05:00,99.14,99.15,99.14,99.14,227999988.0
2007-05-07 04:10:00,99.14,99.15,99.086,99.15,971899972.0
2007-05-07 04:15:00,99.16,99.19,99.14,99.16,1896899985.0
2007-05-07 04:20:00,99.16,99.17,99.102,99.14,895499990.0
2007-05-07 04:25:00,99.15,99.15,99.12,99.13,551500009.0
2007-05-07 04:30:00,99.115,99.14,99.099,99.13,497100002.0
2007-05-07 04:35:00,99.13,99.14,99.11,99.13,774799988.0
2007-05-07 04:40:00,99.12,99.14,99.101,99.14,638399998.0
2007-05-07 04:45:00,99.14,99.15,99.11,99.11,886999988.0
2007-05-07 04:50:00,99.11,99.13,99.069,99.085,902899980.0
2007-05-07 04:55:00,99.102,99.14,99.078,99.12,921399999.0
2007-05-07 05:00:00,99.12,99.14,99.11,99.12,773999997.0
2007-05-07 05:05:00,99.12,99.13,99.1,99.12,691599988.0
2007-05-07 05:10:00,99.12,99.13,99.1,99.12,427899997.0
2007-05-07 05:15:00,99.12,99.12,99.076,99.11,479199996.0
2007-05-07 05:20:00,99.11,99.11,99.09,99.11,673199995.0
2007-05-07 05:25:00,99.11,99.12,99.1,99.11,625900006.0
2007-05-07 05:30:00,99.11,99.12,99.1,99.11,252799991.0
2007-05-07 05:35:00,99.11,99.11,99.04,99.06,1525899979.0
2007-05-07 05:40:00,99.05,99.07,99.01,99.03,766499993.0
2007-05-07 05:45:00,99.03,99.05,99.0,99.04,894500000.0
2007-05-07 05:50:00,99.04,99.05,99.01,99.03,1646699979.0
2007-05-07 05:55:00,99.02,99.05,99.02,99.03,1042399991.0
2007-05-07 06:00:00,99.03,99.06,99.03,99.04,903300012.0
2007-05-07 06:05:00,99.05,99.06,99.03,99.05,914599979.0
2007-05-07 06:10:00,99.04,99.07,99.03,99.05,1086399984.0
2007-05-07 06:15:00,99.07,99.09,99.06,99.09,1445199988.0
2007-05-07 06:20:00,99.09,99.09,99.06,99.07,1161599994.0
2007-05-07 06:25:00,99.07,99.09,99.06,99.07,1206200002.0
2007-05-07 06:30:00,99.08,99.08,99.04,99.06,2145499969.0
2007-05-07 06:35:00,99.06,99.06,99.03,99.05,1866499970.0
2007-05-07 06:40:00,99.05,99.1,99.05,99.1,2149900004.0
2007-05-07 06:45:00,99.1,99.15,99.1,99.13,2345699985.0
2007-05-07 06:50:00,99.14,99.16,99.12,99.14,1855700002.0
2007-05-07 06:55:00,99.14,99.17,99.11,99.16,1132399999.0
2007-05-07 07:00:00,99.16,99.18,99.13,99.18,1181399990.0
2007-05-07 07:05:00,99.17,99.19,99.14,99.14,2488099985.0
2007-05-07 07:10:00,99.16,99.16,99.13,99.15,566000011.0
2007-05-07 07:15:00,99.15,99.17,99.15,99.16,724099988.0
2007-05-07 07:20:00,99.16,99.17,99.15,99.17,401799991.0
2007-05-07 07:25:00,99.17,99.17,99.14,99.15,704999988.0
2007-05-07 07:30:00,99.15,99.2,99.14,99.18,1659399983.0
2007-05-07 07:35:00,99.18,99.21,99.16,99.18,1312800004.0
2007-05-07 07:40:00,99.19,99.21,99.17,99.19,1165400008.0
2007-05-07 07:45:00,99.15,99.21,99.15,99.21,1503700000.0
2007-05-07 07:50:00,99.21,99.22,99.17,99.18,1630100000.0
2007-05-07 07:55:00,99.2,99.21,99.18,99.21,1663999977.0
2007-05-07 08:00:00,99.21,99.24,99.19,99.24,1327799992.0
2007-05-07 08:05:00,99.25,99.27,99.22,99.25,1881599985.0
2007-05-07 08:10:00,99.25,99.26,99.23,99.24,881399994.0
2007-05-07 08:15:00,99.24,99.25,99.2,99.2,1187399989.0
2007-05-07 08:20:00,99.22,99.24,99.19,99.2,830599999.0
2007-05-07 08:25:00,99.2,99.21,99.17,99.19,2098599986.0
2007-05-07 08:30:00,99.2,99.21,99.16,99.18,2959899999.0
2007-05-07 08:35:00,99.17,99.17,99.14,99.15,1337099993.0
2007-05-07 08:40:00,99.15,99.17,99.14,99.14,1121399994.0
2007-05-07 08:45:00,99.13,99.18,99.13,99.15,1612199992.0
2007-05-07 08:50:00,99.15,99.17,99.12,99.14,1656499992.0
2007-05-07 08:55:00,99.14,99.15,99.11,99.12,3322299974.0
2007-05-07 09:00:00,99.12,99.16,99.11,99.15,2555299982.0
2007-05-07 09:05:00,99.151,99.165,99.11,99.13,2161700001.0
2007-05-07 09:10:00,99.12,99.14,99.11,99.11,2245100001.0
2007-05-07 09:15:00,99.11,99.16,99.1,99.15,1445100012.0
2007-05-07 09:20:00,99.15,99.17,99.14,99.15,1551799984.0
2007-05-07 09:25:00,99.16,99.19,99.14,99.19,1617400000.0
2007-05-07 09:30:00,99.18,99.2,99.13,99.16,4319699988.0
2007-05-07 09:35:00,99.17,99.17,99.14,99.15,995500006.0
2007-05-07 09:40:00,99.15,99.17,99.14,99.15,1505500001.0
2007-05-07 09:45:00,99.15,99.16,99.12,99.16,1381499993.0
2007-05-07 09:50:00,99.15,99.16,99.13,99.14,1626800016.0
2007-05-07 09:55:00,99.14,99.17,99.14,99.15,1466200011.0
2007-05-07 10:00:00,99.15,99.15,99.11,99.14,1523099989.0
2007-05-07 10:05:00,99.13,99.14,99.11,99.11,835499985.0
2007-05-07 10:10:00,99.13,99.15,99.11,99.15,1005999999.0
2007-05-07 10:15:00,99.14,99.16,99.09,99.1,1670500007.0
2007-05-07 10:20:00,99.12,99.12,99.08,99.11,1589999982.0
2007-05-07 10:25:00,99.11,99.11,99.1,99.11,572299996.0
2007-05-07 10:30:00,99.11,99.11,99.08,99.11,959699992.0
2007-05-07 10:35:00,99.11,99.12,99.09,99.12,1525699989.0
2007-05-07 10:40:00,99.13,99.13,99.1,99.12,1597999988.0
2007-05-07 10:45:00,99.11,99.14,99.11,99.12,934499996.0
2007-05-07 10:50:00,99.13,99.14,99.12,99.13,606400006.0
2007-05-07 10:55:00,99.13,99.135,99.11,99.13,1551499995.0
2007-05-07 11:00:00,99.13,99.13,99.09,99.11,1032299993.0
2007-05-07 11:05:00,99.08,99.11,99.07,99.1,1310299996.0
2007-05-07 11:10:00,99.1,99.12,99.1,99.11,1005699986.0
2007-05-07 11:15:00,99.12,99.14,99.1,99.13,1163800005.0
2007-05-07 11:20:00,99.13,99.16,99.12,99.15,984600014.0
2007-05-07 11:25:00,99.15,99.16,99.098,99.15,1873499987.0
2007-05-07 11:30:00,99.14,99.16,99.13,99.16,766700007.0
2007-05-07 11:35:00,99.16,99.16,99.13,99.14,937600016.0
2007-05-07 11:40:00,99.14,99.15,99.12,99.14,896000019.0
2007-05-07 11:45:00,99.14,99.16,99.13,99.16,1453099990.0
2007-05-07 11:50:00,99.15,99.18,99.14,99.18,1375399998.0
2007-05-07 11:55:00,99.18,99.19,99.17,99.18,2199099976.0
2007-05-07 12:00:00,99.18,99.18,99.15,99.15,2237799997.0
2007-05-07 12:05:00,99.16,99.17,99.13,99.15,1173300003.0
2007-05-07 12:10:00,99.15,99.15,99.13,99.14,756999996.0
2007-05-07 12:15:00,99.14,99.15,99.12,99.14,1114599971.0
2007-05-07 12:20:00,99.13,99.14,99.09,99.1,989499990.0
2007-05-07 12:25:00,99.1,99.11,99.02,99.05,2098499992.0
2007-05-07 12:30:00,99.05,99.08,99.04,99.08,2000799993.0
2007-05-07 12:35:00,99.07,99.09,99.06,99.06,1337199991.0
2007-05-07 12:40:00,99.06,99.09,99.05,99.08,1876999977.0
2007-05-07 12:45:00,99.07,99.09,99.06,99.07,618000001.0
2007-05-07 12:50:00,99.08,99.08,99.02,99.07,1813700011.0
2007-05-07 12:55:00,99.07,99.07,99.03,99.05,1670399987.0
2007-05-07 13:00:00,99.05,99.06,99.03,99.06,1515600013.0
2007-05-07 13:05:00,99.06,99.06,99.04,99.06,556799996.0
2007-05-07 13:10:00,99.06,99.08,99.03,99.07,1078699999.0
2007-05-07 13:15:00,99.09,99.09,99.07,99.09,1180300010.0
2007-05-07 13:20:00,99.08,99.09,99.07,99.08,827099991.0
2007-05-07 13:25:00,99.08,99.09,99.07,99.08,1477699983.0
2007-05-07 13:30:00,99.08,99.11,99.07,99.11,1441500003.0
2007-05-07 13:35:00,99.1,99.11,99.08,99.09,1419800007.0
2007-05-07 13:40:00,99.08,99.09,99.07,99.08,343399998.0
2007-05-07 13:45:00,99.08,99.09,99.06,99.09,1154800006.0
2007-05-07 13:50:00,99.08,99.09,99.06,99.08,1244099994.0
2007-05-07 13:55:00,99.08,99.1,99.07,99.1,1108000006.0
2007-05-07 14:00:00,99.1,99.105,99.065,99.08,2048399986.0
2007-05-07 14:05:00,99.08,99.14,99.08,99.14,1529300013.0
2007-05-07 14:10:00,99.14,99.15,99.13,99.14,1190100009.0
2007-05-07 14:15:00,99.14,99.14,99.11,99.11,1635300001.0
2007-05-07 14:20:00,99.12,99.14,99.11,99.12,2015800015.0
2007-05-07 14:25:00,99.12,99.13,99.09,99.12,1835799996.0
2007-05-07 14:30:00,99.12,99.23,99.1,99.19,2944200003.0
2007-05-07 14:35:00,99.19,99.19,99.14,99.16,2276199992.0
2007-05-07 14:40:00,99.15,99.16,99.12,99.13,759699996.0
2007-05-07 14:45:00,99.13,99.14,99.11,99.14,711999997.0
2007-05-07 14:50:00,99.14,99.15,99.13,99.14,787300001.0
2007-05-07 14:55:00,99.14,99.16,99.12,99.12,2115500006.0
2007-05-07 15:00:00,99.12,99.13,99.1,99.13,2419399978.0
2007-05-07 15:05:00,99.13,99.13,99.1,99.13,2136599991.0
2007-05-07 15:10:00,99.13,99.13,99.1,99.12,2516299997.0
2007-05-07 15:15:00,99.12,99.13,99.11,99.13,2321299991.0
2007-05-07 15:20:00,99.13,99.13,99.11,99.13,693500002.0
2007-05-07 15:25:00,99.13,99.14,99.11,99.14,833200003.0
2007-05-07 15:30:00,99.14,99.14,99.1,99.12,1704800000.0
2007-05-07 15:35:00,99.12,99.14,99.11,99.13,834699984.0
2007-05-07 15:40:00,99.13,99.13,99.1,99.11,3355600023.0
2007-05-07 15:45:00,99.11,99.13,99.11,99.12,2611899993.0
2007-05-07 15:50:00,99.12,99.15,99.12,99.12,1113000005.0
2007-05-07 15:55:00,99.12,99.15,99.12,99.13,715000004.0
2007-05-07 16:00:00,99.13,99.14,99.12,99.13,1763199994.0
2007-05-07 16:05:00,99.13,99.14,99.12,99.13,752800010.0
2007-05-07 16:10:00,99.13,99.13,99.1,99.12,756600012.0
2007-05-07 16:15:00,99.13,99.15,99.12,99.13,1123100000.0
2007-05-07 16:20:00,99.13,99.14,99.12,99.14,1020000004.0
2007-05-07 16:25:00,99.14,99.14,99.12,99.13,763600002.0
2007-05-07 16:30:00,99.12,99.13,99.11,99.11,936799991.0
2007-05-07 16:35:00,99.12,99.15,99.12,99.15,212199996.0
2007-05-07 16:40:00,99.14,99.15,99.13,99.13,1251599994.0
2007-05-07 16:45:00,99.13,99.13,99.11,99.12,576100005.0
2007-05-07 16:50:00,99.12,99.13,99.11,99.13,957400001.0
2007-05-07 16:55:00,99.13,99.16,99.12,99.15,1889600008.0
2007-05-07 17:00:00,99.16,99.16,99.12,99.14,2083699985.0
2007-05-07 17:05:00,99.107,99.14,99.107,99.13,1199500000.0
2007-05-07 17:10:00,99.13,99.15,99.13,99.13,1396499995.0
2007-05-07 17:15:00,99.13,99.15,99.13,99.14,925399996.0
2007-05-07 17:20:00,99.13,99.15,99.13,99.13,2046099997.0
2007-05-07 17:25:00,99.13,99.19,99.13,99.17,2399699988.0
2007-05-07 17:30:00,99.17,99.19,99.16,99.17,1036900008.0
2007-05-07 17:35:00,99.17,99.2,99.16,99.19,809000000.0
2007-05-07 17:40:00,99.2,99.2,99.16,99.16,1040599997.0
2007-05-07 17:45:00,99.17,99.18,99.16,99.17,857500004.0
2007-05-07 17:50:00,99.17,99.18,99.16,99.16,673999998.0
2007-05-07 17:55:00,99.17,99.18,99.15,99.16,1591899990.0
2007-05-07 18:00:00,99.17,99.18,99.15,99.18,1247700001.0
2007-05-07 18:05:00,99.18,99.18,99.148,99.17,624700000.0
2007-05-07 18:10:00,99.17,99.18,99.16,99.17,448199999.0
2007-05-07 18:15:00,99.18,99.18,99.16,99.18,441199997.0
2007-05-07 18:20:00,99.18,99.19,99.16,99.16,678499996.0
2007-05-07 18:25:00,99.17,99.18,99.16,99.17,523900002.0
2007-05-07 18:30:00,99.17,99.17,99.15,99.16,968999999.0
2007-05-07 18:35:00,99.16,99.17,99.15,99.17,314799999.0
2007-05-07 18:40:00,99.17,99.18,99.123,99.16,861899996.0
2007-05-07 18:45:00,99.145,99.19,99.132,99.17,1132599996.0
2007-05-07 18:50:00,99.17,99.18,99.16,99.18,1163099989.0
2007-05-07 18:55:00,99.17,99.21,99.17,99.18,1087100012.0
2007-05-07 19:00:00,99.17,99.17,99.13,99.15,1603200011.0
2007-05-07 19:05:00,99.14,99.17,99.14,99.15,604900005.0
2007-05-07 19:10:00,99.15,99.19,99.14,99.18,1135700009.0
2007-05-07 19:15:00,99.18,99.18,99.17,99.18,438400005.0
2007-05-07 19:20:00,99.17,99.19,99.17,99.18,746500003.0
2007-05-07 19:25:00,99.19,99.19,99.16,99.18,1398900008.0
2007-05-07 19:30:00,99.17,99.2,99.17,99.18,2235100016.0
2007-05-07 19:35:00,99.17,99.19,99.13,99.18,2044899989.0
2007-05-07 19:40:00,99.19,99.2,99.18,99.19,852000003.0
2007-05-07 19:45:00,99.19,99.19,99.17,99.18,1123399996.0
2007-05-07 19:50:00,99.18,99.18,99.18,99.18,361100001.0
2007-05-07 19:55:00,99.18,99.195,99.16,99.19,441200003.0
2007-05-07 20:00:00,99.19,99.21,99.18,99.19,1049900017.0
2007-05-07 20:05:00,99.142,99.19,99.142,99.18,705199995.0
2007-05-07 20:10:00,99.18,99.18,99.15,99.16,973299997.0
2007-05-07 20:15:00,99.16,99.17,99.15,99.17,669400003.0
2007-05-07 20:20:00,99.17,99.17,99.14,99.14,1115799992.0
2007-05-07 20:25:00,99.15,99.16,99.14,99.15,621200002.0
2007-05-07 20:30:00,99.15,99.16,99.14,99.15,1017699993.0
2007-05-07 20:35:00,99.15,99.15,99.14,99.14,321900003.0
2007-05-07 20:40:00,99.14,99.15,99.13,99.13,680600000.0
2007-05-07 20:45:00,99.13,99.14,99.1,99.1,1584100015.0
2007-05-07 20:50:00,99.11,99.12,99.08,99.09,1302499998.0
2007-05-07 20:55:00,99.09,99.1,99.07,99.08,1566500012.0
2007-05-07 21:00:00,99.09,99.13,99.08,99.11,1573800002.0
2007-05-07 21:05:00,99.12,99.12,99.11,99.11,899100006.0
2007-05-07 21:10:00,99.11,99.11,99.09,99.1,1018300001.0
2007-05-07 21:15:00,99.1,99.13,99.09,99.1,647100007.0
2007-05-07 21:20:00,99.1,99.13,99.098,99.119,576499999.0
2007-05-07 21:25:00,99.12,99.13,99.11,99.12,644600001.0
2007-05-07 21:30:00,99.12,99.14,99.095,99.14,700100002.0
2007-05-07 21:35:00,99.14,99.14,99.11,99.11,605100003.0
2007-05-07 21:40:00,99.13,99.13,99.095,99.12,551300000.0
2007-05-07 21:45:00,99.13,99.13,99.11,99.12,557500001.0
2007-05-07 21:50:00,99.12,99.13,99.092,99.13,547400001.0
2007-05-07 21:55:00,99.12,99.13,99.12,99.12,344500001.0
2007-05-07 22:00:00,99.12,99.14,99.11,99.14,1010700003.0
2007-05-07 22:05:00,99.13,99.14,99.12,99.12,97300000.0
2007-05-07 22:10:00,99.12,99.13,99.11,99.12,315400001.0
2007-05-07 22:15:00,99.12,99.132,99.087,99.12,652100008.0
2007-05-07 22:20:00,99.12,99.146,99.084,99.133,448900000.0
2007-05-07 22:25:00,99.113,99.143,99.11,99.14,305100004.0
2007-05-07 22:30:00,99.101,99.14,99.101,99.13,911700005.0
2007-05-07 22:35:00,99.13,99.14,99.12,99.14,352900004.0
2007-05-07 22:40:00,99.14,99.14,99.12,99.12,454800000.0
2007-05-07 22:45:00,99.13,99.158,99.103,99.132,859100012.0
2007-05-07 22:50:00,99.14,99.14,99.12,99.13,760700007.0
2007-05-07 22:55:00,99.13,99.14,99.11,99.11,639600003.0
2007-05-07 23:00:00,99.11,99.17,99.1,99.15,709900000.0
2007-05-07 23:05:00,99.15,99.15,99.11,99.12,210400001.0
2007-05-07 23:10:00,99.15,99.15,99.09,99.1,541999999.0
2007-05-07 23:15:00,99.1,99.13,99.08,99.09,878100004.0
2007-05-07 23:20:00,99.08,99.11,99.07,99.1,389399998.0
2007-05-07 23:25:00,99.14,99.14,99.08,99.09,386000004.0
2007-05-07 23:30:00,99.09,99.13,99.07,99.09,532899994.0
2007-05-07 23:35:00,99.09,99.14,99.08,99.08,281500000.0
2007-05-07 23:40:00,99.095,99.13,99.059,99.09,685799999.0
2007-05-07 23:45:00,99.09,99.14,99.07,99.07,669099997.0
2007-05-07 23:50:00,99.1,99.1,99.061,99.095,599800000.0
2007-05-07 23:55:00,99.11,99.11,99.1,99.1,232000000.0
2007-05-08 00:00:00,99.1,99.11,99.062,99.1,632700002.0
2007-05-08 00:05:00,99.093,99.1,99.061,99.1,972700000.0
2007-05-08 00:10:00,99.075,99.1,99.068,99.08,700400002.0
2007-05-08 00:15:00,99.09,99.09,99.035,99.04,2715400006.0
2007-05-08 00:20:00,99.08,99.09,99.049,99.08,910300007.0
2007-05-08 00:25:00,99.073,99.11,99.048,99.11,714400003.0
2007-05-08 00:30:00,99.1,99.15,99.09,99.14,553200001.0
2007-05-08 00:35:00,99.14,99.14,99.1,99.12,785300001.0
2007-05-08 00:40:00,99.11,99.14,99.1,99.12,776200000.0
2007-05-08 00:45:00,99.12,99.13,99.1,99.11,383400001.0
2007-05-08 00:50:00,99.11,99.13,99.08,99.09,428900001.0
2007-05-08 00:55:00,99.08,99.1,99.03,99.07,1656200005.0
2007-05-08 01:00:00,99.07,99.09,99.04,99.05,1038399999.0
2007-05-08 01:05:00,99.07,99.08,99.038,99.038,1052300000.0
2007-05-08 01:10:00,99.07,99.08,99.033,99.055,1565699999.0
2007-05-08 01:15:00,99.07,99.09,99.07,99.08,645900006.0
2007-05-08 01:20:00,99.09,99.13,99.07,99.1,819400001.0
2007-05-08 01:25:00,99.09,99.11,99.07,99.08,510900001.0
2007-05-08 01:30:00,99.1,99.1,99.06,99.09,473199999.0
2007-05-08 01:35:00,99.09,99.1,99.044,99.09,433700000.0
2007-05-08 01:40:00,99.08,99.1,99.049,99.08,507600000.0
2007-05-08 01:45:00,99.08,99.1,99.06,99.09,858700002.0
2007-05-08 01:50:00,99.09,99.13,99.07,99.08,764200006.0
2007-05-08 01:55:00,99.08,99.11,99.07,99.09,627300002.0
2007-05-08 02:00:00,99.1,99.11,99.06,99.08,568800001.0
2007-05-08 02:05:00,99.08,99.09,99.05,99.07,1188200003.0
2007-05-08 02:10:00,99.08,99.09,99.02,99.02,982800002.0
2007-05-08 02:15:00,99.02,99.06,99.01,99.05,1360099999.0
2007-05-08 02:20:00,99.05,99.07,99.04,99.07,677699999.0
2007-05-08 02:25:00,99.07,99.07,99.04,99.05,775500001.0
2007-05-08 02:30:00,99.06,99.07,98.993,99.05,1356899984.0
2007-05-08 02:35:00,99.07,99.09,99.05,99.08,892400002.0
2007-05-08 02:40:00,99.08,99.09,98.96,98.96,1839499998.0
2007-05-08 02:45:00,98.97,99.04,98.92,99.03,3262100001.0
2007-05-08 02:50:00,99.03,99.04,98.98,99.01,2067900001.0
2007-05-08 02:55:00,99.01,99.03,98.97,98.98,1207999996.0
2007-05-08 03:00:00,98.99,99.01,98.96,98.97,1665500003.0
2007-05-08 03:05:00,98.98,98.99,98.92,98.98,2379000000.0
2007-05-08 03:10:00,98.98,99.0,98.94,98.97,1687100012.0
2007-05-08 03:15:00,98.96,98.96,98.9,98.92,1122200005.0
2007-05-08 03:20:00,98.91,98.92,98.872,98.9,806100003.0
2007-05-08 03:25:00,98.91,98.92,98.87,98.91,1357800013.0
2007-05-08 03:30:00,98.9,98.92,98.85,98.87,1866600009.0
2007-05-08 03:35:00,98.87,98.92,98.84,98.9,2379900011.0
2007-05-08 03:40:00,98.9,98.92,98.87,98.87,3149499989.0
2007-05-08 03:45:00,98.87,98.9,98.86,98.89,1568800000.0
2007-05-08 03:50:00,98.89,98.9,98.84,98.86,2117199984.0
2007-05-08 03:55:00,98.86,98.88,98.83,98.87,1069799999.0
2007-05-08 04:00:00,98.86,98.9,98.86,98.88,767100000.0
2007-05-08 04:05:00,98.88,98.89,98.86,98.87,1226800000.0
2007-05-08 04:10:00,98.87,98.9,98.86,98.89,713800000.0
2007-05-08 04:15:00,98.9,98.9,98.86,98.89,1411999997.0
2007-05-08 04:20:00,98.9,98.93,98.89,98.91,1623599998.0
2007-05-08 04:25:00,98.92,98.93,98.9,98.93,1001299995.0
2007-05-08 04:30:00,98.93,98.93,98.89,98.9,860400000.0
2007-05-08 04:35:00,98.9,98.91,98.88,98.91,677499997.0
2007-05-08 04:40:00,98.9,98.94,98.89,98.93,1360400002.0
2007-05-08 04:45:00,98.93,98.95,98.91,98.94,2292500003.0
2007-05-08 04:50:00,98.94,98.96,98.94,98.95,846300000.0
2007-05-08 04:55:00,98.94,98.97,98.94,98.95,1460300003.0
2007-05-08 05:00:00,98.95,98.96,98.93,98.93,933200003.0
2007-05-08 05:05:00,98.93,98.93,98.89,98.9,892200001.0
2007-05-08 05:10:00,98.9,98.91,98.89,98.9,732999999.0
2007-05-08 05:15:00,98.9,98.91,98.86,98.86,1436100019.0
2007-05-08 05:20:00,98.86,98.87,98.82,98.82,1663000001.0
2007-05-08 05:25:00,98.81,98.84,98.81,98.82,865599995.0
2007-05-08 05:30:00,98.82,98.86,98.82,98.84,2014600014.0
2007-05-08 05:35:00,98.84,98.85,98.82,98.85,326700000.0
2007-05-08 05:40:00,98.85,98.86,98.84,98.86,878600011.0
2007-05-08 05:45:00,98.853,98.88,98.836,98.87,1131100002.0
2007-05-08 05:50:00,98.88,98.88,98.85,98.87,891200004.0
2007-05-08 05:55:00,98.87,98.88,98.86,98.88,438900002.0
2007-05-08 06:00:00,98.88,98.9,98.86,98.89,2229400013.0
2007-05-08 06:05:00,98.9,98.91,98.88,98.91,788500003.0
2007-05-08 06:10:00,98.91,98.91,98.89,98.9,1028800005.0
2007-05-08 06:15:00,98.89,98.9,98.87,98.88,474599997.0
2007-05-08 06:20:00,98.89,98.89,98.86,98.86,1392200005.0
2007-05-08 06:25:00,98.88,98.89,98.86,98.88,1523800000.0
2007-05-08 06:30:00,98.88,98.93,98.87,98.93,1595600000.0
2007-05-08 06:35:00,98.92,98.96,98.91,98.94,1400300006.0
2007-05-08 06:40:00,98.94,98.94,98.9,98.92,660499998.0
2007-05-08 06:45:00,98.92,98.95,98.92,98.94,668899999.0
2007-05-08 06:50:00,98.95,98.95,98.93,98.93,862300002.0
2007-05-08 06:55:00,98.93,98.94,98.91,98.94,605999999.0
2007-05-08 07:00:00,98.94,98.94,98.91,98.93,814700002.0
2007-05-08 07:05:00,98.93,98.95,98.92,98.93,1119799996.0
2007-05-08 07:10:00,98.94,98.94,98.93,98.94,568500000.0
2007-05-08 07:15:00,98.94,98.96,98.93,98.94,1207899997.0
2007-05-08 07:20:00,98.94,98.97,98.93,98.96,1556800001.0
2007-05-08 07:25:00,98.97,98.99,98.95,98.96,1140400000.0
2007-05-08 07:30:00,98.96,99.0,98.96,98.98,679399998.0
2007-05-08 07:35:00,98.98,98.98,98.96,98.98,699300000.0
2007-05-08 07:40:00,98.98,98.98,98.96,98.98,761400001.0
2007-05-08 07:45:00,98.98,98.99,98.96,98.97,975200003.0
2007-05-08 07:50:00,98.97,98.98,98.95,98.96,1095599989.0
2007-05-08 07:55:00,98.96,98.98,98.93,98.97,1590900001.0
2007-05-08 08:00:00,98.97,98.98,98.94,98.96,779299997.0
2007-05-08 08:05:00,98.95,98.99,98.95,98.98,1691000006.0
2007-05-08 08:10:00,98.98,99.0,98.96,98.99,692200001.0
2007-05-08 08:15:00,98.99,99.01,98.97,98.99,607000003.0
2007-05-08 08:20:00,98.99,99.03,98.96,98.99,2488999998.0
2007-05-08 08:25:00,98.99,99.0,98.95,98.97,1284500007.0
2007-05-08 08:30:00,98.97,98.98,98.93,98.96,1715599998.0
2007-05-08 08:35:00,98.96,98.97,98.9,98.94,2823300002.0
2007-05-08 08:40:00,98.94,98.95,98.9,98.91,1410200006.0
2007-05-08 08:45:00,98.92,98.92,98.89,98.91,1937200010.0
2007-05-08 08:50:00,98.91,98.92,98.88,98.91,2366600003.0
2007-05-08 08:55:00,98.91,98.92,98.87,98.88,1865399999.0
2007-05-08 09:00:00,98.88,98.88,98.79,98.84,2886099997.0
2007-05-08 09:05:00,98.84,98.86,98.8,98.85,1741699995.0
2007-05-08 09:10:00,98.84,98.84,98.81,98.81,1603299980.0
2007-05-08 09:15:00,98.81,98.84,98.81,98.83,1064299984.0
2007-05-08 09:20:00,98.82,98.86,98.82,98.86,2467000001.0
2007-05-08 09:25:00,98.86,98.88,98.84,98.85,2165300000.0
2007-05-08 09:30:00,98.85,98.89,98.84,98.87,2712500001.0
2007-05-08 09:35:00,98.86,98.9,98.86,98.86,3296199993.0
2007-05-08 09:40:00,98.86,98.89,98.86,98.88,1824499999.0
2007-05-08 09:45:00,98.88,98.88,98.85,98.87,1723599995.0
2007-05-08 09:50:00,98.88,98.88,98.86,98.86,1156100003.0
2007-05-08 09:55:00,98.87,98.88,98.83,98.85,2325299988.0
2007-05-08 10:00:00,98.85,98.85,98.78,98.8,2941500005.0
2007-05-08 10:05:00,98.79,98.83,98.77,98.78,3057499970.0
2007-05-08 10:10:00,98.795,98.795,98.67,98.73,4764199990.0
2007-05-08 10:15:00,98.72,98.73,98.62,98.67,6329599984.0
2007-05-08 10:20:00,98.67,98.68,98.64,98.665,2579299974.0
2007-05-08 10:25:00,98.66,98.675,98.65,98.67,1555399976.0
2007-05-08 10:30:00,98.67,98.69,98.64,98.65,2053499983.0
2007-05-08 10:35:00,98.655,98.67,98.56,98.585,2155300001.0
2007-05-08 10:40:00,98.59,98.61,98.56,98.59,2231699998.0
2007-05-08 10:45:00,98.58,98.63,98.57,98.61,2228999994.0
2007-05-08 10:50:00,98.62,98.62,98.58,98.615,2239299992.0
2007-05-08 10:55:00,98.61,98.655,98.6,98.61,2434699975.0
2007-05-08 11:00:00,98.61,98.63,98.57,98.57,1728799987.0
2007-05-08 11:05:00,98.58,98.61,98.56,98.61,1348599997.0
2007-05-08 11:10:00,98.61,98.625,98.59,98.61,2072300003.0
2007-05-08 11:15:00,98.61,98.64,98.6,98.61,1945899994.0
2007-05-08 11:20:00,98.61,98.62,98.58,98.6,1430199980.0
2007-05-08 11:25:00,98.6,98.605,98.59,98.59,1175399977.0
2007-05-08 11:30:00,98.59,98.61,98.58,98.6,765299998.0
2007-05-08 11:35:00,98.6,98.62,98.58,98.61,929400000.0
2007-05-08 11:40:00,98.61,98.67,98.61,98.65,693000000.0
2007-05-08 11:45:00,98.65,98.65,98.63,98.64,574299997.0
2007-05-08 11:50:00,98.65,98.67,98.64,98.66,822900003.0
2007-05-08 11:55:00,98.66,98.66,98.61,98.62,1176600011.0
2007-05-08 12:00:00,98.62,98.63,98.59,98.6,1199700001.0
2007-05-08 12:05:00,98.6,98.62,98.56,98.59,1244400001.0
2007-05-08 12:10:00,98.58,98.61,98.56,98.6,1426199998.0
2007-05-08 12:15:00,98.6,98.67,98.6,98.65,1772099999.0
2007-05-08 12:20:00,98.66,98.67,98.61,98.63,696100002.0
2007-05-08 12:25:00,98.64,98.64,98.6,98.63,926399997.0
2007-05-08 12:30:00,98.63,98.63,98.57,98.59,659299998.0
2007-05-08 12:35:00,98.6,98.6,98.54,98.58,516299998.0
2007-05-08 12:40:00,98.57,98.59,98.54,98.55,834900000.0
2007-05-08 12:45:00,98.55,98.57,98.43,98.46,3262899990.0
2007-05-08 12:50:00,98.45,98.5,98.44,98.49,2400599991.0
2007-05-08 12:55:00,98.49,98.5,98.45,98.46,1523400007.0
2007-05-08 13:00:00,98.46,98.49,98.43,98.49,1209099996.0
2007-05-08 13:05:00,98.48,98.5,98.47,98.49,923699999.0
2007-05-08 13:10:00,98.49,98.5,98.45,98.45,828900001.0
2007-05-08 13:15:00,98.45,98.52,98.38,98.52,3979099991.0
2007-05-08 13:20:00,98.515,98.515,98.44,98.465,3872899991.0
2007-05-08 13:25:00,98.46,98.475,98.41,98.43,2863600000.0
2007-05-08 13:30:00,98.425,98.47,98.4,98.46,3223899993.0
2007-05-08 13:35:00,98.46,98.475,98.44,98.455,2929800002.0
2007-05-08 13:40:00,98.455,98.48,98.44,98.47,2770499994.0
2007-05-08 13:45:00,98.47,98.48,98.43,98.43,2550799998.0
2007-05-08 13:50:00,98.44,98.465,98.43,98.465,1485799992.0
2007-05-08 13:55:00,98.46,98.47,98.43,98.44,2438000000.0
2007-05-08 14:00:00,98.44,98.46,98.39,98.43,3799499983.0
2007-05-08 14:05:00,98.43,98.45,98.4,98.43,3039499993.0
2007-05-08 14:10:00,98.44,98.465,98.39,98.4,4207699997.0
2007-05-08 14:15:00,98.4,98.41,98.38,98.38,1994999992.0
2007-05-08 14:20:00,98.38,98.39,98.35,98.36,3139599986.0
2007-05-08 14:25:00,98.365,98.37,98.285,98.3,2893999992.0
2007-05-08 14:30:00,98.29,98.315,98.275,98.3,2457899996.0
2007-05-08 14:35:00,98.3,98.34,98.285,98.34,1501800000.0
2007-05-08 14:40:00,98.33,98.34,98.3,98.32,2607099975.0
2007-05-08 14:45:00,98.33,98.34,98.315,98.34,1993700013.0
2007-05-08 14:50:00,98.34,98.34,98.3,98.315,2413099997.0
2007-05-08 14:55:00,98.3,98.32,98.29,98.315,2111099995.0
2007-05-08 15:00:00,98.315,98.38,98.3,98.37,3524399996.0
2007-05-08 15:05:00,98.37,98.4,98.36,98.38,1741000008.0
2007-05-08 15:10:00,98.385,98.39,98.37,98.385,2789099999.0
2007-05-08 15:15:00,98.38,98.385,98.35,98.35,1569500015.0
2007-05-08 15:20:00,98.36,98.39,98.35,98.37,1891299995.0
2007-05-08 15:25:00,98.38,98.39,98.36,98.37,691299996.0
2007-05-08 15:30:00,98.37,98.38,98.35,98.38,1467599997.0
2007-05-08 15:35:00,98.38,98.38,98.36,98.375,1752599999.0
2007-05-08 15:40:00,98.38,98.38,98.36,98.37,639099995.0
2007-05-08 15:45:00,98.36,98.38,98.35,98.37,1240599997.0
2007-05-08 15:50:00,98.37,98.38,98.36,98.37,1288599993.0
2007-05-08 15:55:00,98.37,98.38,98.33,98.36,3267099981.0
2007-05-08 16:00:00,98.36,98.375,98.34,98.37,3507499986.0
2007-05-08 16:05:00,98.38,98.39,98.355,98.39,1569699993.0
2007-05-08 16:10:00,98.38,98.39,98.34,98.35,3479199991.0
2007-05-08 16:15:00,98.36,98.375,98.195,98.25,6026699993.0
2007-05-08 16:20:00,98.25,98.31,98.21,98.3,4946300004.0
2007-05-08 16:25:00,98.3,98.39,98.29,98.37,4147699997.0
2007-05-08 16:30:00,98.36,98.37,98.33,98.35,2833199992.0
2007-05-08 16:35:00,98.35,98.35,98.31,98.32,2635399999.0
2007-05-08 16:40:00,98.32,98.37,98.3,98.36,3101300002.0
2007-05-08 16:45:00,98.36,98.36,98.33,98.35,2478199992.0
2007-05-08 16:50:00,98.35,98.38,98.335,98.365,3271799988.0
2007-05-08 16:55:00,98.37,98.39,98.34,98.36,2288100007.0
2007-05-08 17:00:00,98.36,98.39,98.345,98.37,2606499996.0
2007-05-08 17:05:00,98.37,98.37,98.34,98.36,1250899996.0
2007-05-08 17:10:00,98.36,98.37,98.34,98.35,1859600006.0
2007-05-08 17:15:00,98.34,98.38,98.335,98.38,1919900007.0
2007-05-08 17:20:00,98.38,98.4,98.36,98.38,1699599999.0
2007-05-08 17:25:00,98.38,98.475,98.37,98.46,2401799992.0
2007-05-08 17:30:00,98.46,98.46,98.41,98.44,3066299989.0
2007-05-08 17:35:00,98.45,98.47,98.425,98.435,1821199997.0
2007-05-08 17:40:00,98.435,98.445,98.405,98.405,1849099995.0
2007-05-08 17:45:00,98.4,98.405,98.37,98.38,1728899995.0
2007-05-08 17:50:00,98.385,98.4,98.37,98.39,1514499994.0
2007-05-08 17:55:00,98.39,98.415,98.38,98.41,1052900000.0
2007-05-08 18:00:00,98.405,98.41,98.38,98.395,1005900002.0
2007-05-08 18:05:00,98.4,98.43,98.39,98.42,1212899997.0
2007-05-08 18:10:00,98.42,98.44,98.41,98.43,1664599996.0
2007-05-08 18:15:00,98.425,98.43,98.39,98.4,781699999.0
2007-05-08 18:20:00,98.4,98.4,98.37,98.38,1520600005.0
2007-05-08 18:25:00,98.38,98.405,98.38,98.395,813999996.0
2007-05-08 18:30:00,98.4,98.41,98.39,98.405,953100000.0
2007-05-08 18:35:00,98.4,98.41,98.39,98.395,995900000.0
2007-05-08 18:40:00,98.395,98.42,98.39,98.405,1054299999.0
2007-05-08 18:45:00,98.391,98.405,98.368,98.39,1381399989.0
2007-05-08 18:50:00,98.4,98.44,98.395,98.43,1147499989.0
2007-05-08 18:55:00,98.43,98.43,98.41,98.425,1680599992.0
2007-05-08 19:00:00,98.425,98.435,98.41,98.415,1465499993.0
2007-05-08 19:05:00,98.42,98.435,98.41,98.43,857800006.0
2007-05-08 19:10:00,98.43,98.435,98.415,98.43,905599997.0
2007-05-08 19:15:00,98.435,98.47,98.43,98.47,1395799993.0
2007-05-08 19:20:00,98.48,98.53,98.465,98.53,2122199992.0
2007-05-08 19:25:00,98.53,98.535,98.48,98.49,1720999999.0
2007-05-08 19:30:00,98.495,98.53,98.48,98.5,2373399999.0
2007-05-08 19:35:00,98.495,98.51,98.46,98.48,2303499989.0
2007-05-08 19:40:00,98.485,98.485,98.45,98.47,1245499993.0
2007-05-08 19:45:00,98.47,98.485,98.45,98.465,1904099992.0
2007-05-08 19:50:00,98.47,98.48,98.45,98.46,1677800001.0
2007-05-08 19:55:00,98.46,98.47,98.45,98.45,595199997.0
2007-05-08 20:00:00,98.45,98.485,98.45,98.46,1844599996.0
2007-05-08 20:05:00,98.46,98.48,98.45,98.48,905699993.0
2007-05-08 20:10:00,98.48,98.52,98.465,98.505,1391999996.0
2007-05-08 20:15:00,98.51,98.515,98.47,98.51,1842599988.0
2007-05-08 20:20:00,98.51,98.535,98.5,98.525,676500002.0
2007-05-08 20:25:00,98.525,98.535,98.515,98.52,754499993.0
2007-05-08 20:30:00,98.52,98.535,98.49,98.52,3136099985.0
2007-05-08 20:35:00,98.53,98.56,98.51,98.56,2054699995.0
2007-05-08 20:40:00,98.56,98.57,98.51,98.51,1425900000.0
2007-05-08 20:45:00,98.515,98.535,98.5,98.51,3054799972.0
2007-05-08 20:50:00,98.51,98.53,98.5,98.5,1187899992.0
2007-05-08 20:55:00,98.505,98.53,98.485,98.51,1913699997.0
2007-05-08 21:00:00,98.525,98.525,98.485,98.485,1919400000.0
2007-05-08 21:05:00,98.485,98.49,98.47,98.485,285700001.0
2007-05-08 21:10:00,98.485,98.485,98.45,98.46,429799997.0
2007-05-08 21:15:00,98.47,98.485,98.46,98.485,482299999.0
2007-05-08 21:20:00,98.485,98.495,98.475,98.48,636000000.0
2007-05-08 21:25:00,98.48,98.495,98.46,98.47,683999999.0
2007-05-08 21:30:00,98.48,98.49,98.46,98.475,692099999.0
2007-05-08 21:35:00,98.458,98.485,98.435,98.46,681400004.0
2007-05-08 21:40:00,98.465,98.47,98.395,98.416,402799998.0
2007-05-08 21:45:00,98.46,98.475,98.46,98.465,510499999.0
2007-05-08 21:50:00,98.465,98.475,98.45,98.47,570399997.0
2007-05-08 21:55:00,98.47,98.47,98.44,98.45,971900002.0
2007-05-08 22:00:00,98.45,98.465,98.43,98.45,735500000.0
2007-05-08 22:05:00,98.45,98.48,98.45,98.47,860600000.0
2007-05-08 22:10:00,98.475,98.49,98.46,98.48,478700000.0
2007-05-08 22:15:00,98.48,98.49,98.48,98.48,422400000.0
2007-05-08 22:20:00,98.49,98.515,98.454,98.5,637700001.0
2007-05-08 22:25:00,98.5,98.505,98.46,98.485,1209699999.0
2007-05-08 22:30:00,98.49,98.49,98.448,98.47,914600000.0
2007-05-08 22:35:00,98.47,98.51,98.45,98.495,996400001.0
2007-05-08 22:40:00,98.495,98.51,98.48,98.51,760100003.0
2007-05-08 22:45:00,98.51,98.52,98.49,98.5,559500000.0
2007-05-08 22:50:00,98.505,98.525,98.48,98.505,1018499999.0
2007-05-08 22:55:00,98.505,98.515,98.49,98.49,704699986.0
2007-05-08 23:00:00,98.48,98.5,98.45,98.49,403800002.0
2007-05-08 23:05:00,98.47,98.49,98.45,98.46,457200009.0
2007-05-08 23:10:00,98.48,98.51,98.44,98.495,1370000009.0
2007-05-08 23:15:00,98.47,98.505,98.47,98.495,583200003.0
2007-05-08 23:20:00,98.495,98.51,98.45,98.495,985900005.0
2007-05-08 23:25:00,98.495,98.5,98.45,98.485,753200006.0
2007-05-08 23:30:00,98.46,98.485,98.44,98.475,842299997.0
2007-05-08 23:35:00,98.48,98.49,98.46,98.485,441099996.0
2007-05-08 23:40:00,98.47,98.505,98.44,98.48,1037100002.0
2007-05-08 23:45:00,98.485,98.49,98.439,98.445,544399994.0
2007-05-08 23:50:00,98.48,98.515,98.45,98.515,1447699999.0
2007-05-08 23:55:00,98.5,98.52,98.48,98.49,859599993.0
2007-05-09 00:00:00,98.5,98.52,98.49,98.52,512099990.0
2007-05-09 00:05:00,98.52,98.52,98.466,98.515,956899995.0
2007-05-09 00:10:00,98.52,98.52,98.464,98.468,897699994.0
2007-05-09 00:15:00,98.51,98.531,98.477,98.51,1224499992.0
2007-05-09 00:20:00,98.52,98.52,98.5,98.5,367400000.0
2007-05-09 00:25:00,98.5,98.505,98.455,98.505,330099999.0
2007-05-09 00:30:00,98.471,98.505,98.462,98.49,214399996.0
2007-05-09 00:35:00,98.505,98.52,98.47,98.495,1168699994.0
2007-05-09 00:40:00,98.49,98.505,98.47,98.5,910599990.0
2007-05-09 00:45:00,98.495,98.495,98.44,98.46,637999994.0
2007-05-09 00:50:00,98.465,98.49,98.44,98.46,857399997.0
2007-05-09 00:55:00,98.47,98.49,98.46,98.47,266299996.0
2007-05-09 01:00:00,98.48,98.5,98.46,98.47,1485899995.0
2007-05-09 01:05:00,98.445,98.486,98.421,98.445,1479000000.0
2007-05-09 01:10:00,98.44,98.455,98.395,98.44,1000300003.0
2007-05-09 01:15:00,98.45,98.45,98.389,98.417,635200001.0
2007-05-09 01:20:00,98.45,98.49,98.45,98.48,1491999982.0
2007-05-09 01:25:00,98.48,98.52,98.46,98.5,2177499974.0
2007-05-09 01:30:00,98.5,98.54,98.48,98.52,2055399988.0
2007-05-09 01:35:00,98.525,98.53,98.5,98.51,846899986.0
2007-05-09 01:40:00,98.505,98.515,98.49,98.5,669599994.0
2007-05-09 01:45:00,98.5,98.5,98.48,98.5,75999999.0
2007-05-09 01:50:00,98.5,98.51,98.44,98.45,954899992.0
2007-05-09 01:55:00,98.445,98.48,98.44,98.46,1565599969.0
2007-05-09 02:00:00,98.46,98.49,98.46,98.46,1093099990.0
2007-05-09 02:05:00,98.46,98.47,98.43,98.44,2319500003.0
2007-05-09 02:10:00,98.44,98.45,98.42,98.42,1795499992.0
2007-05-09 02:15:00,98.42,98.43,98.38,98.39,1114499982.0
2007-05-09 02:20:00,98.39,98.39,98.37,98.39,675899990.0
2007-05-09 02:25:00,98.39,98.42,98.38,98.4,966100004.0
2007-05-09 02:30:00,98.4,98.41,98.36,98.36,1212599996.0
2007-05-09 02:35:00,98.38,98.4,98.37,98.4,1441000007.0
2007-05-09 02:40:00,98.4,98.4,98.35,98.36,682700005.0
2007-05-09 02:45:00,98.36,98.37,98.31,98.35,2201400000.0
2007-05-09 02:50:00,98.345,98.36,98.29,98.3,2271899992.0
2007-05-09 02:55:00,98.3,98.34,98.3,98.33,1518199985.0
2007-05-09 03:00:00,98.33,98.34,98.31,98.335,1238499986.0
2007-05-09 03:05:00,98.34,98.35,98.31,98.35,1662299998.0
2007-05-09 03:10:00,98.36,98.36,98.32,98.335,2021300007.0
2007-05-09 03:15:00,98.33,98.35,98.28,98.3,2735300002.0
2007-05-09 03:20:00,98.3,98.32,98.27,98.28,1968100001.0
2007-05-09 03:25:00,98.28,98.32,98.26,98.265,3128400007.0
2007-05-09 03:30:00,98.265,98.28,98.24,98.26,1944299999.0
2007-05-09 03:35:00,98.25,98.3,98.25,98.28,1520899991.0
2007-05-09 03:40:00,98.285,98.3,98.27,98.29,1402599997.0
2007-05-09 03:45:00,98.29,98.34,98.28,98.33,2005999995.0
2007-05-09 03:50:00,98.325,98.335,98.3,98.33,1969899983.0
2007-05-09 03:55:00,98.33,98.335,98.31,98.32,1246599986.0
2007-05-09 04:00:00,98.32,98.33,98.268,98.32,980599994.0
2007-05-09 04:05:00,98.32,98.36,98.32,98.35,1728500003.0
2007-05-09 04:10:00,98.35,98.36,98.35,98.36,954599987.0
2007-05-09 04:15:00,98.36,98.37,98.35,98.36,1432999973.0
2007-05-09 04:20:00,98.36,98.37,98.34,98.35,1385999983.0
2007-05-09 04:25:00,98.355,98.37,98.35,98.37,854299995.0
2007-05-09 04:30:00,98.37,98.375,98.36,98.37,795300010.0
2007-05-09 04:35:00,98.37,98.38,98.35,98.36,791999997.0
2007-05-09 04:40:00,98.36,98.37,98.34,98.355,775099998.0
2007-05-09 04:45:00,98.36,98.38,98.33,98.37,2315699985.0
2007-05-09 04:50:00,98.37,98.375,98.35,98.36,655699999.0
2007-05-09 04:55:00,98.36,98.36,98.34,98.35,492599998.0
2007-05-09 05:00:00,98.35,98.36,98.35,98.36,505599988.0
2007-05-09 05:05:00,98.36,98.36,98.345,98.35,101600000.0
2007-05-09 05:10:00,98.35,98.355,98.33,98.34,1393400007.0
2007-05-09 05:15:00,98.345,98.35,98.32,98.34,2205300008.0
2007-05-09 05:20:00,98.34,98.35,98.32,98.35,1547500000.0
2007-05-09 05:25:00,98.35,98.355,98.33,98.34,761000009.0
2007-05-09 05:30:00,98.34,98.345,98.34,98.34,720000005.0
2007-05-09 05:35:00,98.34,98.36,98.33,98.355,751000000.0
2007-05-09 05:40:00,98.355,98.36,98.33,98.36,904300006.0
2007-05-09 05:45:00,98.36,98.36,98.335,98.34,1609599982.0
2007-05-09 05:50:00,98.34,98.353,98.32,98.32,947200007.0
2007-05-09 05:55:00,98.33,98.34,98.32,98.33,687999995.0
2007-05-09 06:00:00,98.33,98.34,98.33,98.33,440199997.0
2007-05-09 06:05:00,98.34,98.35,98.33,98.34,608699998.0
2007-05-09 06:10:00,98.345,98.35,98.34,98.35,286399996.0
2007-05-09 06:15:00,98.35,98.36,98.34,98.345,776499979.0
2007-05-09 06:20:00,98.345,98.35,98.311,98.33,561600004.0
2007-05-09 06:25:00,98.33,98.34,98.32,98.34,506500004.0
2007-05-09 06:30:00,98.34,98.35,98.317,98.328,658999998.0
2007-05-09 06:35:00,98.341,98.37,98.318,98.36,266399999.0
2007-05-09 06:40:00,98.36,98.37,98.34,98.34,868499991.0
2007-05-09 06:45:00,98.35,98.35,98.32,98.33,869699986.0
2007-05-09 06:50:00,98.33,98.34,98.31,98.33,698299991.0
2007-05-09 06:55:00,98.33,98.35,98.32,98.33,517100003.0
2007-05-09 07:00:00,98.33,98.355,98.31,98.317,1025600002.0
2007-05-09 07:05:00,98.35,98.35,98.33,98.35,729599993.0
2007-05-09 07:10:00,98.35,98.36,98.34,98.35,756200013.0
2007-05-09 07:15:00,98.35,98.37,98.336,98.338,592599988.0
2007-05-09 07:20:00,98.37,98.37,98.36,98.37,139000000.0
2007-05-09 07:25:00,98.37,98.41,98.365,98.41,1734800004.0
2007-05-09 07:30:00,98.41,98.42,98.4,98.41,764299989.0
2007-05-09 07:35:00,98.41,98.41,98.37,98.38,1084699989.0
2007-05-09 07:40:00,98.38,98.39,98.35,98.36,1230300002.0
2007-05-09 07:45:00,98.36,98.37,98.34,98.36,1644299994.0
2007-05-09 07:50:00,98.36,98.37,98.345,98.36,1699399998.0
2007-05-09 07:55:00,98.36,98.39,98.34,98.35,1847899995.0
2007-05-09 08:00:00,98.37,98.41,98.35,98.385,1819699999.0
2007-05-09 08:05:00,98.39,98.4,98.35,98.365,2087599995.0
2007-05-09 08:10:00,98.37,98.39,98.35,98.37,2448500015.0
2007-05-09 08:15:00,98.37,98.425,98.35,98.42,2993299984.0
2007-05-09 08:20:00,98.42,98.44,98.41,98.43,1388699987.0
2007-05-09 08:25:00,98.43,98.48,98.42,98.465,1980099989.0
2007-05-09 08:30:00,98.465,98.48,98.45,98.46,1986300001.0
2007-05-09 08:35:00,98.45,98.46,98.43,98.44,1997699984.0
2007-05-09 08:40:00,98.43,98.46,98.41,98.42,2404499989.0
2007-05-09 08:45:00,98.42,98.44,98.405,98.43,2420399998.0
2007-05-09 08:50:00,98.43,98.44,98.4,98.44,2796799977.0
2007-05-09 08:55:00,98.44,98.45,98.41,98.42,2650100003.0
2007-05-09 09:00:00,98.42,98.43,98.39,98.42,4447199976.0
2007-05-09 09:05:00,98.42,98.44,98.4,98.4,3020299990.0
2007-05-09 09:10:00,98.4,98.41,98.36,98.41,2542000002.0
2007-05-09 09:15:00,98.41,98.41,98.36,98.37,1822999990.0
2007-05-09 09:20:00,98.37,98.39,98.36,98.37,3247200000.0
2007-05-09 09:25:00,98.38,98.4,98.37,98.39,1413499992.0
2007-05-09 09:30:00,98.39,98.44,98.38,98.44,1847899996.0
2007-05-09 09:35:00,98.44,98.44,98.4,98.405,1318199996.0
2007-05-09 09:40:00,98.41,98.41,98.37,98.41,1134099997.0
2007-05-09 09:45:00,98.41,98.44,98.4,98.43,1852099982.0
2007-05-09 09:50:00,98.43,98.43,98.41,98.42,1890199998.0
2007-05-09 09:55:00,98.42,98.43,98.4,98.42,1207699992.0
2007-05-09 10:00:00,98.41,98.43,98.405,98.43,1224999987.0
2007-05-09 10:05:00,98.43,98.44,98.39,98.43,4207499974.0
2007-05-09 10:10:00,98.42,98.46,98.42,98.44,3054399988.0
2007-05-09 10:15:00,98.44,98.48,98.43,98.44,2922799992.0
2007-05-09 10:20:00,98.43,98.45,98.41,98.43,1692000000.0
2007-05-09 10:25:00,98.43,98.44,98.41,98.415,1407699989.0
2007-05-09 10:30:00,98.42,98.44,98.405,98.44,2531699996.0
2007-05-09 10:35:00,98.435,98.46,98.43,98.45,2563299978.0
2007-05-09 10:40:00,98.45,98.45,98.44,98.45,796299992.0
2007-05-09 10:45:00,98.45,98.48,98.44,98.465,1057399984.0
2007-05-09 10:50:00,98.48,98.52,98.47,98.505,2211200000.0
2007-05-09 10:55:00,98.505,98.52,98.44,98.46,1704799991.0
2007-05-09 11:00:00,98.46,98.48,98.44,98.46,775199987.0
2007-05-09 11:05:00,98.47,98.47,98.45,98.47,863699990.0
2007-05-09 11:10:00,98.47,98.48,98.46,98.47,805699995.0
2007-05-09 11:15:00,98.47,98.48,98.45,98.47,1211699991.0
2007-05-09 11:20:00,98.47,98.48,98.44,98.455,2109699997.0
2007-05-09 11:25:00,98.46,98.47,98.42,98.45,2099900007.0
2007-05-09 11:30:00,98.445,98.53,98.44,98.5,2750599997.0
2007-05-09 11:35:00,98.5,98.51,98.44,98.48,3007299999.0
2007-05-09 11:40:00,98.48,98.51,98.46,98.51,3294599980.0
2007-05-09 11:45:00,98.51,98.51,98.48,98.49,1771299999.0
2007-05-09 11:50:00,98.5,98.51,98.47,98.5,2469499984.0
2007-05-09 11:55:00,98.5,98.52,98.47,98.495,2162699997.0
2007-05-09 12:00:00,98.5,98.52,98.46,98.48,2846399996.0
2007-05-09 12:05:00,98.48,98.51,98.46,98.49,1243600005.0
2007-05-09 12:10:00,98.49,98.49,98.45,98.48,2635299982.0
2007-05-09 12:15:00,98.48,98.51,98.44,98.44,2973399986.0
2007-05-09 12:20:00,98.44,98.445,98.42,98.435,1396200010.0
2007-05-09 12:25:00,98.44,98.495,98.43,98.455,3852799989.0
2007-05-09 12:30:00,98.46,98.47,98.445,98.46,1229200001.0
2007-05-09 12:35:00,98.46,98.49,98.45,98.47,3167399964.0
2007-05-09 12:40:00,98.47,98.48,98.44,98.47,3509699987.0
2007-05-09 12:45:00,98.47,98.53,98.46,98.5,4095899991.0
2007-05-09 12:50:00,98.5,98.52,98.49,98.5,1799900013.0
2007-05-09 12:55:00,98.51,98.53,98.49,98.52,1250799998.0
2007-05-09 13:00:00,98.51,98.53,98.495,98.52,2992100010.0
2007-05-09 13:05:00,98.52,98.52,98.48,98.49,1687999998.0
2007-05-09 13:10:00,98.48,98.5,98.46,98.5,2484899993.0
2007-05-09 13:15:00,98.495,98.5,98.465,98.47,1225099992.0
2007-05-09 13:20:00,98.47,98.49,98.46,98.47,964399995.0
2007-05-09 13:25:00,98.47,98.49,98.455,98.48,1037700000.0
2007-05-09 13:30:00,98.49,98.49,98.45,98.48,829700002.0
2007-05-09 13:35:00,98.49,98.49,98.45,98.46,1749100002.0
2007-05-09 13:40:00,98.46,98.46,98.43,98.44,986800001.0
2007-05-09 13:45:00,98.43,98.45,98.425,98.45,1008300007.0
2007-05-09 13:50:00,98.445,98.45,98.43,98.44,724699999.0
2007-05-09 13:55:00,98.44,98.47,98.43,98.46,1025699999.0
2007-05-09 14:00:00,98.46,98.46,98.445,98.46,597300004.0
2007-05-09 14:05:00,98.46,98.47,98.445,98.46,1435500011.0
2007-05-09 14:10:00,98.46,98.48,98.44,98.445,1972900004.0
2007-05-09 14:15:00,98.45,98.47,98.44,98.47,966100003.0
2007-05-09 14:20:00,98.46,98.48,98.425,98.45,1110200006.0
2007-05-09 14:25:00,98.45,98.45,98.38,98.41,1658799999.0
2007-05-09 14:30:00,98.41,98.42,98.39,98.39,1711499982.0
2007-05-09 14:35:00,98.395,98.41,98.33,98.35,5160399975.0
2007-05-09 14:40:00,98.36,98.39,98.35,98.375,3165300012.0
2007-05-09 14:45:00,98.38,98.45,98.38,98.44,1984800016.0
2007-05-09 14:50:00,98.44,98.46,98.41,98.43,2179500018.0
2007-05-09 14:55:00,98.43,98.48,98.43,98.45,3668899994.0
2007-05-09 15:00:00,98.45,98.46,98.42,98.44,1974399998.0
2007-05-09 15:05:00,98.44,98.53,98.44,98.53,3835799997.0
2007-05-09 15:10:00,98.51,98.53,98.415,98.46,5124299981.0
2007-05-09 15:15:00,98.46,98.54,98.46,98.5,4336400012.0
2007-05-09 15:20:00,98.5,98.56,98.48,98.55,2514900005.0
2007-05-09 15:25:00,98.55,98.55,98.51,98.51,3782400016.0
2007-05-09 15:30:00,98.51,98.58,98.51,98.56,2729199976.0
2007-05-09 15:35:00,98.56,98.56,98.52,98.54,1656699995.0
2007-05-09 15:40:00,98.54,98.55,98.5,98.51,2845100006.0
2007-05-09 15:45:00,98.51,98.52,98.48,98.49,2042699995.0
2007-05-09 15:50:00,98.48,98.5,98.45,98.48,1455899999.0
2007-05-09 15:55:00,98.47,98.49,98.45,98.46,1443299998.0
2007-05-09 16:00:00,98.45,98.49,98.45,98.49,999500000.0
2007-05-09 16:05:00,98.49,98.5,98.47,98.5,854600002.0
2007-05-09 16:10:00,98.5,98.51,98.44,98.47,2268300008.0
2007-05-09 16:15:00,98.47,98.47,98.39,98.42,2335999994.0
2007-05-09 16:20:00,98.42,98.48,98.42,98.47,2440699999.0
2007-05-09 16:25:00,98.48,98.52,98.465,98.49,2586600007.0
2007-05-09 16:30:00,98.49,98.5,98.45,98.47,978600005.0
2007-05-09 16:35:00,98.48,98.48,98.46,98.47,1692600000.0
2007-05-09 16:40:00,98.46,98.53,98.46,98.48,3147500011.0
2007-05-09 16:45:00,98.475,98.49,98.45,98.46,1039200005.0
2007-05-09 16:50:00,98.45,98.47,98.43,98.435,1833100008.0
2007-05-09 16:55:00,98.435,98.47,98.43,98.43,3566900024.0
2007-05-09 17:00:00,98.43,98.48,98.43,98.45,2333999993.0
2007-05-09 17:05:00,98.46,98.46,98.38,98.42,2335999998.0
2007-05-09 17:10:00,98.42,98.45,98.42,98.43,2569399994.0
2007-05-09 17:15:00,98.43,98.45,98.415,98.43,2118099979.0
2007-05-09 17:20:00,98.43,98.44,98.39,98.43,1578799997.0
2007-05-09 17:25:00,98.43,98.44,98.415,98.43,1615600003.0
2007-05-09 17:30:00,98.43,98.44,98.42,98.43,593400000.0
2007-05-09 17:35:00,98.43,98.45,98.41,98.43,1753399998.0
2007-05-09 17:40:00,98.43,98.45,98.42,98.43,1283599998.0
2007-05-09 17:45:00,98.43,98.46,98.43,98.45,1128200004.0
2007-05-09 17:50:00,98.45,98.465,98.44,98.46,1558799995.0
2007-05-09 17:55:00,98.46,98.46,98.445,98.46,395199999.0
2007-05-09 18:00:00,98.46,98.46,98.45,98.46,1176599996.0
2007-05-09 18:05:00,98.45,98.46,98.42,98.44,1106599998.0
2007-05-09 18:10:00,98.44,98.44,98.42,98.425,591200000.0
2007-05-09 18:15:00,98.43,98.43,98.41,98.42,501800004.0
2007-05-09 18:20:00,98.43,98.44,98.39,98.39,452900002.0
2007-05-09 18:25:00,98.4,98.42,98.38,98.41,1084499998.0
2007-05-09 18:30:00,98.41,98.41,98.39,98.41,828399991.0
2007-05-09 18:35:00,98.4,98.42,98.38,98.42,347600001.0
2007-05-09 18:40:00,98.42,98.43,98.41,98.41,847899991.0
2007-05-09 18:45:00,98.42,98.43,98.41,98.43,622799996.0
2007-05-09 18:50:00,98.43,98.43,98.41,98.42,875999999.0
2007-05-09 18:55:00,98.42,98.45,98.41,98.44,1464699990.0
2007-05-09 19:00:00,98.44,98.46,98.43,98.45,768699994.0
2007-05-09 19:05:00,98.45,98.48,98.445,98.47,963499995.0
2007-05-09 19:10:00,98.47,98.48,98.46,98.47,363200002.0
2007-05-09 19:15:00,98.47,98.49,98.45,98.48,579299993.0
2007-05-09 19:20:00,98.49,98.49,98.46,98.47,802699992.0
2007-05-09 19:25:00,98.46,98.48,98.45,98.475,1490599994.0
2007-05-09 19:30:00,98.48,98.49,98.47,98.485,1184599980.0
2007-05-09 19:35:00,98.485,98.51,98.48,98.5,1550099995.0
2007-05-09 19:40:00,98.5,98.5,98.47,98.49,1296699998.0
2007-05-09 19:45:00,98.5,98.51,98.48,98.485,1216699998.0
2007-05-09 19:50:00,98.49,98.51,98.48,98.49,900399996.0
2007-05-09 19:55:00,98.48,98.52,98.48,98.51,1076599999.0
2007-05-09 20:00:00,98.51,98.55,98.51,98.525,1030900003.0
2007-05-09 20:05:00,98.53,98.53,98.49,98.5,718400001.0
2007-05-09 20:10:00,98.49,98.53,98.49,98.53,441000000.0
2007-05-09 20:15:00,98.49,98.55,98.41,98.43,3191499992.0
2007-05-09 20:20:00,98.43,98.47,98.42,98.47,3246199988.0
2007-05-09 20:25:00,98.46,98.48,98.44,98.47,4728900004.0
2007-05-09 20:30:00,98.47,98.5,98.45,98.47,4420300007.0
2007-05-09 20:35:00,98.475,98.525,98.47,98.505,4094100007.0
2007-05-09 20:40:00,98.51,98.52,98.465,98.47,3359799984.0
2007-05-09 20:45:00,98.49,98.55,98.45,98.5,3875699998.0
2007-05-09 20:50:00,98.52,98.54,98.47,98.48,1948599989.0
2007-05-09 20:55:00,98.48,98.5,98.47,98.48,885100004.0
2007-05-09 21:00:00,98.51,98.51,98.49,98.5,1086600010.0
2007-05-09 21:05:00,98.5,98.5,98.45,98.48,1794300002.0
2007-05-09 21:10:00,98.48,98.49,98.47,98.49,801999999.0
2007-05-09 21:15:00,98.49,98.49,98.47,98.47,371800001.0
2007-05-09 21:20:00,98.47,98.48,98.44,98.47,2110099984.0
2007-05-09 21:25:00,98.47,98.51,98.45,98.505,1869000005.0
2007-05-09 21:30:00,98.505,98.51,98.457,98.457,1724699988.0
2007-05-09 21:35:00,98.49,98.5,98.456,98.49,512799999.0
2007-05-09 21:40:00,98.49,98.51,98.48,98.5,1698300000.0
2007-05-09 21:45:00,98.5,98.55,98.5,98.53,1492999990.0
2007-05-09 21:50:00,98.54,98.56,98.52,98.525,1804699995.0
2007-05-09 21:55:00,98.535,98.54,98.52,98.53,1597200009.0
2007-05-09 22:00:00,98.525,98.54,98.52,98.535,1651400007.0
2007-05-09 22:05:00,98.54,98.56,98.53,98.555,685699997.0
2007-05-09 22:10:00,98.56,98.58,98.55,98.57,714799997.0
2007-05-09 22:15:00,98.57,98.585,98.55,98.56,1271199994.0
2007-05-09 22:20:00,98.55,98.56,98.53,98.55,1042900005.0
2007-05-09 22:25:00,98.55,98.56,98.52,98.545,1111200001.0
2007-05-09 22:30:00,98.545,98.55,98.52,98.53,724399998.0
2007-05-09 22:35:00,98.53,98.56,98.52,98.54,1279099999.0
2007-05-09 22:40:00,98.54,98.54,98.51,98.54,1342300009.0
2007-05-09 22:45:00,98.55,98.55,98.51,98.52,625999998.0
2007-05-09 22:50:00,98.52,98.53,98.472,98.489,696900006.0
2007-05-09 22:55:00,98.51,98.52,98.49,98.49,601500005.0
2007-05-09 23:00:00,98.48,98.509,98.441,98.461,1217400003.0
2007-05-09 23:05:00,98.46,98.48,98.45,98.46,275500002.0
2007-05-09 23:10:00,98.46,98.485,98.445,98.46,1229900002.0
2007-05-09 23:15:00,98.46,98.48,98.43,98.45,234600000.0
2007-05-09 23:20:00,98.46,98.48,98.44,98.45,412500000.0
2007-05-09 23:25:00,98.45,98.49,98.45,98.48,479300003.0
2007-05-09 23:30:00,98.48,98.49,98.45,98.47,442900000.0
2007-05-09 23:35:00,98.47,98.48,98.411,98.437,1675000000.0
2007-05-09 23:40:00,98.442,98.48,98.427,98.47,501300000.0
2007-05-09 23:45:00,98.47,98.49,98.46,98.48,279400000.0
2007-05-09 23:50:00,98.48,98.49,98.418,98.45,799799997.0
2007-05-09 23:55:00,98.48,98.48,98.42,98.46,387399998.0
2007-05-10 00:00:00,98.47,98.47,98.405,98.46,677700002.0
2007-05-10 00:05:00,98.46,98.48,98.45,98.475,478500005.0
2007-05-10 00:10:00,98.48,98.48,98.434,98.448,874599997.0
2007-05-10 00:15:00,98.47,98.48,98.47,98.47,343200003.0
2007-05-10 00:20:00,98.47,98.505,98.44,98.505,819900002.0
2007-05-10 00:25:00,98.49,98.52,98.48,98.5,719299999.0
2007-05-10 00:30:00,98.5,98.51,98.46,98.48,602300000.0
2007-05-10 00:35:00,98.48,98.48,98.443,98.471,461100000.0
2007-05-10 00:40:00,98.48,98.48,98.447,98.48,760500000.0
2007-05-10 00:45:00,98.45,98.51,98.45,98.49,1327700005.0
2007-05-10 00:50:00,98.49,98.53,98.47,98.53,1089700002.0
2007-05-10 00:55:00,98.53,98.56,98.52,98.53,2094000000.0
2007-05-10 01:00:00,98.54,98.55,98.51,98.52,1512500002.0
2007-05-10 01:05:00,98.515,98.53,98.49,98.52,626900001.0
2007-05-10 01:10:00,98.525,98.57,98.52,98.56,1209799998.0
2007-05-10 01:15:00,98.56,98.56,98.53,98.55,1341299979.0
2007-05-10 01:20:00,98.55,98.63,98.55,98.62,1864199998.0
2007-05-10 01:25:00,98.63,98.63,98.59,98.63,726699995.0
2007-05-10 01:30:00,98.63,98.67,98.59,98.6,1845900001.0
2007-05-10 01:35:00,98.6,98.63,98.6,98.615,581400003.0
2007-05-10 01:40:00,98.61,98.63,98.58,98.6,2402899993.0
2007-05-10 01:45:00,98.6,98.63,98.59,98.62,1682199987.0
2007-05-10 01:50:00,98.62,98.65,98.57,98.6,2295999983.0
2007-05-10 01:55:00,98.6,98.61,98.57,98.58,1627299994.0
2007-05-10 02:00:00,98.58,98.61,98.55,98.61,2554399992.0
2007-05-10 02:05:00,98.61,98.62,98.59,98.59,1856799999.0
2007-05-10 02:10:00,98.6,98.61,98.58,98.6,677500005.0
2007-05-10 02:15:00,98.61,98.61,98.57,98.59,1341299999.0
2007-05-10 02:20:00,98.58,98.6,98.56,98.57,1885699993.0
2007-05-10 02:25:00,98.58,98.59,98.55,98.57,847999994.0
2007-05-10 02:30:00,98.56,98.57,98.53,98.55,1491899997.0
2007-05-10 02:35:00,98.55,98.56,98.52,98.53,1791999994.0
2007-05-10 02:40:00,98.53,98.54,98.52,98.54,1126999986.0
2007-05-10 02:45:00,98.55,98.57,98.55,98.56,1271599998.0
2007-05-10 02:50:00,98.56,98.58,98.56,98.57,1555099996.0
2007-05-10 02:55:00,98.57,98.58,98.46,98.49,2657899981.0
2007-05-10 03:00:00,98.49,98.54,98.47,98.49,2869599987.0
2007-05-10 03:05:00,98.49,98.49,98.45,98.475,3641600019.0
2007-05-10 03:10:00,98.48,98.525,98.45,98.52,3017100008.0
2007-05-10 03:15:00,98.52,98.52,98.48,98.5,1259699996.0
2007-05-10 03:20:00,98.495,98.52,98.49,98.51,1551700002.0
2007-05-10 03:25:00,98.505,98.515,98.49,98.5,2427100002.0
2007-05-10 03:30:00,98.51,98.51,98.45,98.49,2603799989.0
2007-05-10 03:35:00,98.49,98.49,98.43,98.465,2474200009.0
2007-05-10 03:40:00,98.47,98.47,98.44,98.45,2478299996.0
2007-05-10 03:45:00,98.45,98.48,98.44,98.465,2642599991.0
2007-05-10 03:50:00,98.47,98.48,98.46,98.46,1242999996.0
2007-05-10 03:55:00,98.46,98.47,98.44,98.455,1319399997.0
2007-05-10 04:00:00,98.46,98.48,98.44,98.48,1175200015.0
2007-05-10 04:05:00,98.47,98.49,98.45,98.47,1305900007.0
2007-05-10 04:10:00,98.47,98.49,98.44,98.47,1235000000.0
2007-05-10 04:15:00,98.48,98.51,98.45,98.5,2299599995.0
2007-05-10 04:20:00,98.5,98.5,98.46,98.47,1913999996.0
2007-05-10 04:25:00,98.47,98.47,98.45,98.47,324299999.0
2007-05-10 04:30:00,98.47,98.49,98.46,98.48,1803899994.0
2007-05-10 04:35:00,98.48,98.49,98.445,98.49,945499998.0
2007-05-10 04:40:00,98.49,98.5,98.47,98.485,1587199999.0
2007-05-10 04:45:00,98.49,98.51,98.48,98.5,794499999.0
2007-05-10 04:50:00,98.5,98.51,98.48,98.49,1497999996.0
2007-05-10 04:55:00,98.49,98.49,98.427,98.448,1396300006.0
2007-05-10 05:00:00,98.48,98.48,98.46,98.48,822199996.0
2007-05-10 05:05:00,98.47,98.5,98.46,98.47,1210400007.0
2007-05-10 05:10:00,98.47,98.49,98.46,98.485,1296600002.0
2007-05-10 05:15:00,98.485,98.51,98.48,98.49,1122500003.0
2007-05-10 05:20:00,98.49,98.51,98.49,98.5,1577599981.0
2007-05-10 05:25:00,98.5,98.52,98.49,98.498,640200001.0
2007-05-10 05:30:00,98.51,98.52,98.452,98.505,875899998.0
2007-05-10 05:35:00,98.51,98.51,98.5,98.5,185200002.0
2007-05-10 05:40:00,98.5,98.52,98.46,98.47,504900000.0
2007-05-10 05:45:00,98.465,98.49,98.46,98.47,268000000.0
2007-05-10 05:50:00,98.46,98.48,98.46,98.46,768699997.0
2007-05-10 05:55:00,98.46,98.46,98.44,98.44,831500004.0
2007-05-10 06:00:00,98.44,98.48,98.41,98.47,1468499991.0
2007-05-10 06:05:00,98.47,98.48,98.45,98.47,1931999997.0
2007-05-10 06:10:00,98.47,98.49,98.47,98.49,1474200000.0
2007-05-10 06:15:00,98.49,98.51,98.48,98.495,972599991.0
2007-05-10 06:20:00,98.5,98.51,98.49,98.5,1157799998.0
2007-05-10 06:25:00,98.5,98.52,98.48,98.51,393300001.0
2007-05-10 06:30:00,98.505,98.51,98.49,98.51,629099997.0
2007-05-10 06:35:00,98.51,98.51,98.5,98.5,823600007.0
2007-05-10 06:40:00,98.515,98.52,98.5,98.51,1128200003.0
2007-05-10 06:45:00,98.505,98.51,98.49,98.51,1427199997.0
2007-05-10 06:50:00,98.51,98.53,98.51,98.51,110400000.0
2007-05-10 06:55:00,98.51,98.55,98.51,98.55,424799994.0
2007-05-10 07:00:00,98.56,98.56,98.51,98.54,562299994.0
2007-05-10 07:05:00,98.54,98.56,98.53,98.53,404499997.0
2007-05-10 07:10:00,98.54,98.55,98.53,98.55,118400000.0
2007-05-10 07:15:00,98.55,98.58,98.55,98.56,549599993.0
2007-05-10 07:20:00,98.55,98.58,98.55,98.57,649200000.0
2007-05-10 07:25:00,98.57,98.58,98.56,98.56,318399995.0
2007-05-10 07:30:00,98.56,98.58,98.545,98.57,932999988.0
2007-05-10 07:35:00,98.57,98.62,98.57,98.6,1297800000.0
2007-05-10 07:40:00,98.6,98.64,98.58,98.61,3199599992.0
2007-05-10 07:45:00,98.605,98.62,98.58,98.61,1193199991.0
2007-05-10 07:50:00,98.61,98.63,98.6,98.61,1314000008.0
2007-05-10 07:55:00,98.62,98.62,98.58,98.6,845500001.0
2007-05-10 08:00:00,98.595,98.65,98.57,98.64,2499799984.0
2007-05-10 08:05:00,98.64,98.67,98.61,98.65,2827399982.0
2007-05-10 08:10:00,98.65,98.67,98.61,98.67,4930499979.0
2007-05-10 08:15:00,98.67,98.69,98.64,98.67,2370399984.0
2007-05-10 08:20:00,98.67,98.7,98.62,98.64,3160199990.0
2007-05-10 08:25:00,98.64,98.67,98.63,98.67,2778399996.0
2007-05-10 08:30:00,98.67,98.68,98.61,98.62,3384799988.0
2007-05-10 08:35:00,98.62,98.66,98.59,98.63,2869799981.0
2007-05-10 08:40:00,98.62,98.64,98.6,98.63,2650099994.0
2007-05-10 08:45:00,98.63,98.66,98.62,98.64,2636499985.0
2007-05-10 08:50:00,98.64,98.67,98.64,98.65,2160499981.0
2007-05-10 08:55:00,98.65,98.67,98.62,98.65,1560299997.0
2007-05-10 09:00:00,98.64,98.66,98.64,98.65,2456199975.0
2007-05-10 09:05:00,98.665,98.69,98.65,98.67,2110899991.0
2007-05-10 09:10:00,98.68,98.71,98.66,98.7,1521299990.0
2007-05-10 09:15:00,98.7,98.73,98.69,98.72,1629600000.0
2007-05-10 09:20:00,98.72,98.75,98.7,98.725,3121599974.0
2007-05-10 09:25:00,98.73,98.74,98.7,98.73,3452099985.0
2007-05-10 09:30:00,98.73,98.76,98.72,98.74,2775900015.0
2007-05-10 09:35:00,98.74,98.77,98.73,98.76,1612099995.0
2007-05-10 09:40:00,98.77,98.8,98.75,98.79,3248299995.0
2007-05-10 09:45:00,98.78,98.79,98.76,98.79,1088699997.0
2007-05-10 09:50:00,98.79,98.83,98.79,98.82,1807699998.0
2007-05-10 09:55:00,98.82,98.86,98.8,98.84,3118399971.0
2007-05-10 10:00:00,98.84,98.84,98.78,98.8,2964200003.0
2007-05-10 10:05:00,98.8,98.82,98.74,98.77,3078500019.0
2007-05-10 10:10:00,98.76,98.78,98.71,98.76,1725999999.0
2007-05-10 10:15:00,98.76,98.81,98.74,98.77,3160599991.0
2007-05-10 10:20:00,98.78,98.8,98.74,98.75,3604599992.0
2007-05-10 10:25:00,98.75,98.78,98.75,98.77,1523300008.0
2007-05-10 10:30:00,98.78,98.81,98.75,98.79,3541899998.0
2007-05-10 10:35:00,98.79,98.82,98.77,98.775,2163499977.0
2007-05-10 10:40:00,98.77,98.8,98.765,98.78,2564700007.0
2007-05-10 10:45:00,98.785,98.84,98.75,98.83,3533599993.0
2007-05-10 10:50:00,98.83,98.85,98.79,98.82,2224199996.0
2007-05-10 10:55:00,98.82,98.84,98.8,98.84,1883900003.0
2007-05-10 11:00:00,98.84,98.87,98.82,98.855,878999992.0
2007-05-10 11:05:00,98.855,98.87,98.81,98.83,2458000002.0
2007-05-10 11:10:00,98.82,98.85,98.78,98.82,2400799998.0
2007-05-10 11:15:00,98.82,98.84,98.77,98.795,5019299994.0
2007-05-10 11:20:00,98.8,98.81,98.765,98.8,2403099987.0
2007-05-10 11:25:00,98.8,98.83,98.8,98.82,2124400003.0
2007-05-10 11:30:00,98.83,98.86,98.82,98.85,2353799969.0
2007-05-10 11:35:00,98.84,98.85,98.78,98.82,2140300003.0
2007-05-10 11:40:00,98.82,98.85,98.8,98.83,2214399968.0
2007-05-10 11:45:00,98.84,98.86,98.82,98.84,2998199996.0
2007-05-10 11:50:00,98.85,98.86,98.82,98.85,1412499985.0
2007-05-10 11:55:00,98.85,98.87,98.845,98.86,2942400025.0
2007-05-10 12:00:00,98.86,98.87,98.82,98.82,2437200006.0
2007-05-10 12:05:00,98.82,98.84,98.775,98.84,4414599998.0
2007-05-10 12:10:00,98.83,98.85,98.81,98.85,2265700006.0
2007-05-10 12:15:00,98.83,98.85,98.79,98.815,4473199990.0
2007-05-10 12:20:00,98.815,98.85,98.8,98.83,2645000008.0
2007-05-10 12:25:00,98.84,98.85,98.8,98.82,2020899997.0
2007-05-10 12:30:00,98.81,98.84,98.79,98.835,2362399986.0
2007-05-10 12:35:00,98.84,98.86,98.83,98.85,1634399991.0
2007-05-10 12:40:00,98.85,98.86,98.83,98.86,2264700010.0
2007-05-10 12:45:00,98.86,98.86,98.82,98.825,1983100001.0
2007-05-10 12:50:00,98.825,98.86,98.82,98.85,1207900003.0
2007-05-10 12:55:00,98.85,98.86,98.82,98.82,1161999995.0
2007-05-10 13:00:00,98.83,98.84,98.75,98.83,3256799985.0
2007-05-10 13:05:00,98.83,98.83,98.77,98.81,2473199982.0
2007-05-10 13:10:00,98.81,98.83,98.78,98.82,687500000.0
2007-05-10 13:15:00,98.82,98.86,98.8,98.835,3412100004.0
2007-05-10 13:20:00,98.835,98.89,98.82,98.87,3413000010.0
2007-05-10 13:25:00,98.87,98.91,98.85,98.865,2118400006.0
2007-05-10 13:30:00,98.87,98.88,98.84,98.85,1117200002.0
2007-05-10 13:35:00,98.85,98.88,98.84,98.87,1696400014.0
2007-05-10 13:40:00,98.865,98.89,98.85,98.86,1483499996.0
2007-05-10 13:45:00,98.86,98.87,98.82,98.85,1869500015.0
2007-05-10 13:50:00,98.85,98.86,98.82,98.84,892799990.0
2007-05-10 13:55:00,98.84,98.84,98.81,98.835,2069499988.0
2007-05-10 14:00:00,98.835,98.85,98.81,98.81,3184100002.0
2007-05-10 14:05:00,98.81,98.86,98.81,98.86,1843499998.0
2007-05-10 14:10:00,98.85,98.88,98.84,98.85,2312099998.0
2007-05-10 14:15:00,98.85,98.86,98.82,98.86,2449799990.0
2007-05-10 14:20:00,98.855,98.87,98.83,98.855,2853699992.0
2007-05-10 14:25:00,98.86,98.89,98.82,98.84,2028000002.0
2007-05-10 14:30:00,98.84,98.92,98.8,98.89,5842900008.0
2007-05-10 14:35:00,98.895,98.91,98.82,98.84,8880999999.0
2007-05-10 14:40:00,98.83,98.87,98.83,98.86,5574700004.0
2007-05-10 14:45:00,98.86,98.87,98.78,98.81,3602899996.0
2007-05-10 14:50:00,98.79,98.8,98.71,98.76,3905600005.0
2007-05-10 14:55:00,98.76,98.78,98.72,98.75,4572999989.0
2007-05-10 15:00:00,98.75,98.8,98.74,98.78,3569599999.0
2007-05-10 15:05:00,98.77,98.8,98.75,98.77,3123600003.0
2007-05-10 15:10:00,98.77,98.78,98.72,98.73,2679099995.0
2007-05-10 15:15:00,98.74,98.75,98.67,98.68,4178199991.0
2007-05-10 15:20:00,98.68,98.69,98.65,98.67,2892099998.0
2007-05-10 15:25:00,98.67,98.68,98.63,98.67,1926599996.0
2007-05-10 15:30:00,98.67,98.73,98.64,98.72,1896799985.0
2007-05-10 15:35:00,98.72,98.73,98.68,98.68,2282399967.0
2007-05-10 15:40:00,98.69,98.72,98.67,98.67,3489199988.0
2007-05-10 15:45:00,98.67,98.71,98.66,98.71,1821499988.0
2007-05-10 15:50:00,98.71,98.73,98.695,98.72,2058499986.0
2007-05-10 15:55:00,98.71,98.72,98.69,98.7,2074799998.0
2007-05-10 16:00:00,98.7,98.71,98.67,98.69,3405200003.0
2007-05-10 16:05:00,98.68,98.7,98.66,98.68,3552000001.0
2007-05-10 16:10:00,98.68,98.69,98.67,98.68,1538200002.0
2007-05-10 16:15:00,98.68,98.75,98.68,98.73,3150300011.0
2007-05-10 16:20:00,98.74,98.74,98.69,98.7,1098899999.0
2007-05-10 16:25:00,98.7,98.71,98.67,98.69,2513499972.0
2007-05-10 16:30:00,98.69,98.72,98.67,98.71,3081900005.0
2007-05-10 16:35:00,98.71,98.72,98.69,98.71,2275299985.0
2007-05-10 16:40:00,98.71,98.72,98.67,98.7,2703599997.0
2007-05-10 16:45:00,98.69,98.7,98.66,98.67,1627100006.0
2007-05-10 16:50:00,98.67,98.68,98.66,98.68,1161799999.0
2007-05-10 16:55:00,98.68,98.7,98.66,98.67,2608000000.0
2007-05-10 17:00:00,98.67,98.72,98.67,98.72,2151099945.0
2007-05-10 17:05:00,98.72,98.73,98.69,98.695,1993799990.0
2007-05-10 17:10:00,98.7,98.7,98.68,98.7,1035799995.0
2007-05-10 17:15:00,98.7,98.71,98.65,98.68,1782499998.0
2007-05-10 17:20:00,98.68,98.68,98.63,98.63,1527300013.0
2007-05-10 17:25:00,98.635,98.66,98.62,98.66,1313300000.0
2007-05-10 17:30:00,98.655,98.67,98.64,98.65,2521999989.0
2007-05-10 17:35:00,98.65,98.68,98.64,98.67,1753299981.0
2007-05-10 17:40:00,98.665,98.69,98.66,98.68,1694599998.0
2007-05-10 17:45:00,98.68,98.71,98.67,98.7,1391700006.0
2007-05-10 17:50:00,98.7,98.71,98.665,98.68,965900000.0
2007-05-10 17:55:00,98.68,98.73,98.67,98.705,3032799979.0
2007-05-10 18:00:00,98.71,98.72,98.61,98.64,3728699986.0
2007-05-10 18:05:00,98.64,98.66,98.59,98.59,5282199978.0
2007-05-10 18:10:00,98.59,98.66,98.59,98.63,4488800002.0
2007-05-10 18:15:00,98.625,98.66,98.6,98.66,4408600019.0
2007-05-10 18:20:00,98.66,98.67,98.61,98.63,4073599983.0
2007-05-10 18:25:00,98.63,98.65,98.54,98.54,6015999998.0
2007-05-10 18:30:00,98.55,98.56,98.5,98.51,3047999988.0
2007-05-10 18:35:00,98.51,98.53,98.41,98.42,3520200004.0
2007-05-10 18:40:00,98.42,98.475,98.41,98.43,8644599965.0
2007-05-10 18:45:00,98.44,98.48,98.42,98.47,5688300012.0
2007-05-10 18:50:00,98.465,98.49,98.39,98.42,2894899994.0
2007-05-10 18:55:00,98.42,98.42,98.31,98.37,6433999996.0
2007-05-10 19:00:00,98.37,98.37,98.24,98.26,3809599988.0
2007-05-10 19:05:00,98.26,98.29,98.215,98.23,4033400000.0
2007-05-10 19:10:00,98.24,98.24,98.155,98.21,2607799989.0
2007-05-10 19:15:00,98.2,98.24,98.16,98.2,3895899992.0
2007-05-10 19:20:00,98.2,98.25,98.19,98.245,4065000000.0
2007-05-10 19:25:00,98.25,98.27,98.23,98.26,3364300000.0
2007-05-10 19:30:00,98.26,98.3,98.23,98.25,3526899983.0
2007-05-10 19:35:00,98.25,98.28,98.25,98.27,2679400006.0
2007-05-10 19:40:00,98.27,98.29,98.26,98.27,978499984.0
2007-05-10 19:45:00,98.27,98.29,98.26,98.27,1585599989.0
2007-05-10 19:50:00,98.29,98.29,98.25,98.27,2676599993.0
2007-05-10 19:55:00,98.27,98.27,98.22,98.24,3348599995.0
2007-05-10 20:00:00,98.24,98.3,98.22,98.3,2672900011.0
2007-05-10 20:05:00,98.3,98.32,98.28,98.3,3662000023.0
2007-05-10 20:10:00,98.29,98.33,98.29,98.32,2374200000.0
2007-05-10 20:15:00,98.32,98.33,98.29,98.33,2831699979.0
2007-05-10 20:20:00,98.325,98.35,98.31,98.33,2138499997.0
2007-05-10 20:25:00,98.33,98.36,98.31,98.33,2641499999.0
2007-05-10 20:30:00,98.325,98.34,98.3,98.33,2679199992.0
2007-05-10 20:35:00,98.33,98.34,98.31,98.33,1114000005.0
2007-05-10 20:40:00,98.33,98.34,98.31,98.32,1195799976.0
2007-05-10 20:45:00,98.32,98.34,98.31,98.33,2364599992.0
2007-05-10 20:50:00,98.33,98.33,98.31,98.32,1019599987.0
2007-05-10 20:55:00,98.33,98.34,98.31,98.31,2320699947.0
2007-05-10 21:00:00,98.31,98.34,98.29,98.33,2605699979.0
2007-05-10 21:05:00,98.33,98.34,98.3,98.33,2511999989.0
2007-05-10 21:10:00,98.33,98.34,98.31,98.33,3227599977.0
2007-05-10 21:15:00,98.34,98.36,98.33,98.34,1527899984.0
2007-05-10 21:20:00,98.34,98.35,98.31,98.33,2599400010.0
2007-05-10 21:25:00,98.34,98.35,98.29,98.31,2550299974.0
2007-05-10 21:30:00,98.32,98.33,98.28,98.32,1909400006.0
2007-05-10 21:35:00,98.32,98.33,98.29,98.3,1312099990.0
2007-05-10 21:40:00,98.3,98.35,98.29,98.335,1422399983.0
2007-05-10 21:45:00,98.33,98.35,98.31,98.34,1562900001.0
2007-05-10 21:50:00,98.335,98.335,98.29,98.3,853099986.0
2007-05-10 21:55:00,98.3,98.3,98.23,98.23,1430599992.0
2007-05-10 22:00:00,98.22,98.26,98.22,98.235,1846300001.0
2007-05-10 22:05:00,98.23,98.29,98.21,98.28,1983500005.0
2007-05-10 22:10:00,98.28,98.29,98.25,98.25,1582400018.0
2007-05-10 22:15:00,98.24,98.28,98.24,98.26,1123800000.0
2007-05-10 22:20:00,98.26,98.3,98.26,98.295,674599999.0
2007-05-10 22:25:00,98.3,98.34,98.3,98.325,838499999.0
2007-05-10 22:30:00,98.33,98.33,98.3,98.305,557199994.0
2007-05-10 22:35:00,98.31,98.32,98.29,98.31,1131599997.0
2007-05-10 22:40:00,98.31,98.31,98.25,98.27,1793999997.0
2007-05-10 22:45:00,98.28,98.28,98.24,98.255,1287299997.0
2007-05-10 22:50:00,98.26,98.26,98.23,98.255,1439799996.0
2007-05-10 22:55:00,98.25,98.28,98.24,98.26,745800002.0
2007-05-10 23:00:00,98.23,98.27,98.12,98.17,1158700000.0
2007-05-10 23:05:00,98.17,98.27,98.16,98.24,1865600006.0
2007-05-10 23:10:00,98.23,98.26,98.2,98.24,1078100002.0
2007-05-10 23:15:00,98.24,98.27,98.22,98.265,1313000001.0
2007-05-10 23:20:00,98.27,98.28,98.24,98.28,515300001.0
2007-05-10 23:25:00,98.275,98.29,98.23,98.26,1225800009.0
2007-05-10 23:30:00,98.29,98.34,98.26,98.295,949700007.0
2007-05-10 23:35:00,98.27,98.3,98.26,98.285,794199994.0
2007-05-10 23:40:00,98.27,98.27,98.2,98.225,1249200004.0
2007-05-10 23:45:00,98.225,98.225,98.1,98.16,2222000004.0
2007-05-10 23:50:00,98.165,98.18,98.13,98.165,1290899996.0
2007-05-10 23:55:00,98.17,98.21,98.15,98.175,2128900002.0
2007-05-11 00:00:00,98.17,98.195,98.14,98.16,2085300008.0
2007-05-11 00:05:00,98.14,98.18,98.06,98.06,2306800005.0
2007-05-11 00:10:00,98.06,98.1,98.04,98.07,1681899996.0
2007-05-11 00:15:00,98.07,98.1,98.06,98.1,1505999988.0
2007-05-11 00:20:00,98.1,98.18,98.1,98.17,1806100000.0
2007-05-11 00:25:00,98.17,98.2,98.16,98.18,1316699995.0
2007-05-11 00:30:00,98.18,98.2,98.15,98.17,615700001.0
2007-05-11 00:35:00,98.17,98.19,98.12,98.18,853600001.0
2007-05-11 00:40:00,98.18,98.19,98.17,98.19,243000000.0
2007-05-11 00:45:00,98.185,98.2,98.18,98.19,237300000.0
2007-05-11 00:50:00,98.19,98.235,98.18,98.21,1432700007.0
2007-05-11 00:55:00,98.225,98.23,98.18,98.195,1889100001.0
2007-05-11 01:00:00,98.195,98.23,98.195,98.21,1204100004.0
2007-05-11 01:05:00,98.21,98.23,98.16,98.16,1580799997.0
2007-05-11 01:10:00,98.17,98.18,98.14,98.14,1791299996.0
2007-05-11 01:15:00,98.17,98.17,98.13,98.14,1402499995.0
2007-05-11 01:20:00,98.14,98.17,98.12,98.17,1003899994.0
2007-05-11 01:25:00,98.17,98.18,98.14,98.16,494199997.0
2007-05-11 01:30:00,98.15,98.18,98.14,98.18,1101200001.0
2007-05-11 01:35:00,98.18,98.22,98.18,98.2,1646999997.0
2007-05-11 01:40:00,98.2,98.2,98.15,98.15,1722100002.0
2007-05-11 01:45:00,98.16,98.19,98.13,98.18,2805399989.0
2007-05-11 01:50:00,98.19,98.23,98.17,98.215,2818299987.0
2007-05-11 01:55:00,98.23,98.26,98.21,98.245,2973699985.0
2007-05-11 02:00:00,98.245,98.3,98.245,98.27,1710500002.0
2007-05-11 02:05:00,98.27,98.28,98.21,98.22,3432000006.0
2007-05-11 02:10:00,98.22,98.22,98.145,98.16,2668399992.0
2007-05-11 02:15:00,98.16,98.18,98.14,98.17,1918899983.0
2007-05-11 02:20:00,98.17,98.19,98.15,98.17,1710399998.0
2007-05-11 02:25:00,98.17,98.19,98.15,98.17,1222399997.0
2007-05-11 02:30:00,98.17,98.22,98.16,98.21,1754299988.0
2007-05-11 02:35:00,98.21,98.21,98.11,98.14,2657799988.0
2007-05-11 02:40:00,98.14,98.17,98.12,98.125,2142299988.0
2007-05-11 02:45:00,98.13,98.16,98.12,98.15,1760799998.0
2007-05-11 02:50:00,98.155,98.2,98.14,98.19,2487199991.0
2007-05-11 02:55:00,98.19,98.2,98.16,98.19,2748399983.0
2007-05-11 03:00:00,98.18,98.19,98.155,98.18,1546399987.0
2007-05-11 03:05:00,98.175,98.19,98.16,98.175,1529199999.0
2007-05-11 03:10:00,98.18,98.19,98.16,98.19,1443099981.0
2007-05-11 03:15:00,98.19,98.23,98.18,98.185,1927200000.0
2007-05-11 03:20:00,98.185,98.22,98.18,98.22,1563299992.0
2007-05-11 03:25:00,98.22,98.22,98.18,98.205,1247700000.0
2007-05-11 03:30:00,98.21,98.22,98.18,98.19,2152599995.0
2007-05-11 03:35:00,98.2,98.23,98.17,98.23,1231999998.0
2007-05-11 03:40:00,98.22,98.23,98.19,98.22,1327799993.0
2007-05-11 03:45:00,98.22,98.27,98.22,98.27,2301599990.0
2007-05-11 03:50:00,98.27,98.3,98.26,98.29,2042600001.0
2007-05-11 03:55:00,98.3,98.31,98.28,98.3,1141899999.0
2007-05-11 04:00:00,98.3,98.34,98.3,98.33,2927099989.0
2007-05-11 04:05:00,98.325,98.36,98.32,98.34,2364200002.0
2007-05-11 04:10:00,98.34,98.34,98.28,98.3,1199799989.0
2007-05-11 04:15:00,98.31,98.33,98.3,98.31,745300007.0
2007-05-11 04:20:00,98.31,98.325,98.29,98.29,2548700002.0
2007-05-11 04:25:00,98.29,98.32,98.27,98.31,1315099991.0
2007-05-11 04:30:00,98.31,98.32,98.29,98.3,936799994.0
2007-05-11 04:35:00,98.3,98.31,98.26,98.26,2430599991.0
2007-05-11 04:40:00,98.26,98.28,98.25,98.27,866200003.0
2007-05-11 04:45:00,98.27,98.28,98.26,98.27,450099989.0
2007-05-11 04:50:00,98.27,98.29,98.25,98.28,1172399995.0
2007-05-11 04:55:00,98.28,98.28,98.24,98.27,745200000.0
2007-05-11 05:00:00,98.27,98.28,98.26,98.28,1260999996.0
2007-05-11 05:05:00,98.28,98.29,98.27,98.27,293200000.0
2007-05-11 05:10:00,98.27,98.27,98.23,98.25,1071300004.0
2007-05-11 05:15:00,98.25,98.27,98.24,98.27,1204800005.0
2007-05-11 05:20:00,98.26,98.29,98.26,98.285,1543899996.0
2007-05-11 05:25:00,98.29,98.33,98.27,98.28,2380999982.0
2007-05-11 05:30:00,98.28,98.28,98.24,98.27,885199991.0
2007-05-11 05:35:00,98.27,98.29,98.27,98.28,811799996.0
2007-05-11 05:40:00,98.28,98.28,98.23,98.24,2279099998.0
2007-05-11 05:45:00,98.24,98.25,98.23,98.245,1851999986.0
2007-05-11 05:50:00,98.24,98.25,98.21,98.23,1136599999.0
2007-05-11 05:55:00,98.23,98.24,98.21,98.23,2240099986.0
2007-05-11 06:00:00,98.22,98.27,98.22,98.27,1758399993.0
2007-05-11 06:05:00,98.27,98.31,98.25,98.29,2284600015.0
2007-05-11 06:10:00,98.29,98.31,98.27,98.3,1072400000.0
2007-05-11 06:15:00,98.3,98.3,98.25,98.25,1377299996.0
2007-05-11 06:20:00,98.26,98.28,98.25,98.27,868100000.0
2007-05-11 06:25:00,98.27,98.28,98.23,98.24,911100000.0
2007-05-11 06:30:00,98.24,98.27,98.23,98.26,1787299987.0
2007-05-11 06:35:00,98.26,98.27,98.23,98.27,1439999981.0
2007-05-11 06:40:00,98.27,98.27,98.23,98.24,896799980.0
2007-05-11 06:45:00,98.24,98.26,98.23,98.24,1205999993.0
2007-05-11 06:50:00,98.255,98.27,98.24,98.26,2954800009.0
2007-05-11 06:55:00,98.26,98.29,98.24,98.26,2103500003.0
2007-05-11 07:00:00,98.25,98.29,98.25,98.29,2103599965.0
2007-05-11 07:05:00,98.29,98.3,98.26,98.27,1151399992.0
2007-05-11 07:10:00,98.25,98.27,98.25,98.27,693100001.0
2007-05-11 07:15:00,98.27,98.27,98.22,98.24,1368499997.0
2007-05-11 07:20:00,98.235,98.25,98.2,98.2,1445899994.0
2007-05-11 07:25:00,98.21,98.22,98.18,98.22,1133599986.0
2007-05-11 07:30:00,98.22,98.24,98.2,98.22,1363599993.0
2007-05-11 07:35:00,98.22,98.22,98.16,98.16,1569499977.0
2007-05-11 07:40:00,98.17,98.22,98.16,98.18,2450599976.0
2007-05-11 07:45:00,98.18,98.21,98.17,98.21,1052599988.0
2007-05-11 07:50:00,98.205,98.23,98.2,98.21,1295699994.0
2007-05-11 07:55:00,98.21,98.22,98.16,98.165,2253699991.0
2007-05-11 08:00:00,98.17,98.2,98.15,98.18,2442299992.0
2007-05-11 08:05:00,98.18,98.26,98.15,98.25,1752299996.0
2007-05-11 08:10:00,98.25,98.26,98.21,98.24,1701100002.0
2007-05-11 08:15:00,98.24,98.25,98.21,98.23,1739699988.0
2007-05-11 08:20:00,98.23,98.26,98.22,98.25,2074299999.0
2007-05-11 08:25:00,98.25,98.26,98.23,98.24,2197200014.0
2007-05-11 08:30:00,98.24,98.26,98.2,98.23,1797399991.0
2007-05-11 08:35:00,98.23,98.27,98.21,98.22,2003799990.0
2007-05-11 08:40:00,98.22,98.24,98.2,98.24,1947799993.0
2007-05-11 08:45:00,98.24,98.26,98.16,98.22,3586099985.0
2007-05-11 08:50:00,98.22,98.27,98.21,98.26,2235399993.0
2007-05-11 08:55:00,98.26,98.31,98.23,98.31,2727999969.0
2007-05-11 09:00:00,98.305,98.34,98.28,98.3,2442599982.0
2007-05-11 09:05:00,98.3,98.3,98.25,98.28,1451999992.0
2007-05-11 09:10:00,98.29,98.29,98.24,98.26,3525900006.0
2007-05-11 09:15:00,98.26,98.3,98.25,98.28,2807599996.0
2007-05-11 09:20:00,98.28,98.29,98.23,98.23,1370399999.0
2007-05-11 09:25:00,98.23,98.25,98.18,98.2,2810099990.0
2007-05-11 09:30:00,98.2,98.21,98.14,98.19,2783900012.0
2007-05-11 09:35:00,98.19,98.24,98.17,98.24,4185999996.0
2007-05-11 09:40:00,98.245,98.27,98.22,98.25,3913499969.0
2007-05-11 09:45:00,98.26,98.28,98.23,98.26,3558800002.0
2007-05-11 09:50:00,98.26,98.28,98.24,98.28,2930000000.0
2007-05-11 09:55:00,98.28,98.3,98.27,98.29,1535000007.0
2007-05-11 10:00:00,98.29,98.33,98.29,98.31,3780600022.0
2007-05-11 10:05:00,98.3,98.32,98.28,98.3,2406800013.0
2007-05-11 10:10:00,98.3,98.31,98.27,98.29,2133299997.0
2007-05-11 10:15:00,98.29,98.29,98.23,98.25,1060900006.0
2007-05-11 10:20:00,98.25,98.31,98.24,98.3,3221899994.0
2007-05-11 10:25:00,98.29,98.33,98.285,98.31,2954500004.0
2007-05-11 10:30:00,98.31,98.31,98.26,98.28,2659000015.0
2007-05-11 10:35:00,98.27,98.33,98.26,98.32,2936600001.0
2007-05-11 10:40:00,98.32,98.37,98.32,98.35,3144299989.0
2007-05-11 10:45:00,98.35,98.36,98.3,98.34,2166399988.0
2007-05-11 10:50:00,98.34,98.36,98.32,98.33,1918599991.0
2007-05-11 10:55:00,98.33,98.34,98.3,98.32,3514000003.0
2007-05-11 11:00:00,98.32,98.37,98.31,98.35,4238000003.0
2007-05-11 11:05:00,98.34,98.35,98.31,98.33,1097500003.0
2007-05-11 11:10:00,98.33,98.34,98.26,98.26,1913199994.0
2007-05-11 11:15:00,98.26,98.27,98.22,98.235,3635300013.0
2007-05-11 11:20:00,98.23,98.24,98.17,98.19,6614000025.0
2007-05-11 11:25:00,98.19,98.19,98.15,98.17,2718399993.0
2007-05-11 11:30:00,98.17,98.18,98.09,98.15,3742199999.0
2007-05-11 11:35:00,98.15,98.23,98.12,98.19,1516900007.0
2007-05-11 11:40:00,98.19,98.23,98.18,98.19,2996200019.0
2007-05-11 11:45:00,98.19,98.25,98.15,98.2,5319500004.0
2007-05-11 11:50:00,98.2,98.24,98.19,98.22,2873400004.0
2007-05-11 11:55:00,98.21,98.27,98.19,98.26,2153799994.0
2007-05-11 12:00:00,98.26,98.3,98.24,98.255,3008999986.0
2007-05-11 12:05:00,98.25,98.34,98.24,98.3,1884299992.0
2007-05-11 12:10:00,98.3,98.3,98.24,98.25,2054599991.0
2007-05-11 12:15:00,98.235,98.25,98.22,98.22,1355000005.0
2007-05-11 12:20:00,98.23,98.3,98.22,98.22,3120000003.0
2007-05-11 12:25:00,98.22,98.23,98.17,98.21,3910100012.0
2007-05-11 12:30:00,98.22,98.23,98.19,98.22,2311000011.0
2007-05-11 12:35:00,98.22,98.22,98.185,98.2,1264500006.0
2007-05-11 12:40:00,98.195,98.25,98.19,98.25,2257800017.0
2007-05-11 12:45:00,98.25,98.28,98.24,98.26,3722800002.0
2007-05-11 12:50:00,98.26,98.27,98.205,98.22,2376399991.0
2007-05-11 12:55:00,98.22,98.23,98.17,98.18,1895200010.0
2007-05-11 13:00:00,98.17,98.23,98.16,98.2,2889299987.0
2007-05-11 13:05:00,98.21,98.23,98.19,98.23,1682400005.0
2007-05-11 13:10:00,98.23,98.33,98.21,98.3,3491599979.0
2007-05-11 13:15:00,98.3,98.36,98.295,98.34,2150700005.0
2007-05-11 13:20:00,98.35,98.36,98.26,98.31,3452899998.0
2007-05-11 13:25:00,98.31,98.32,98.295,98.3,2255800008.0
2007-05-11 13:30:00,98.3,98.35,98.295,98.3,1589400001.0
2007-05-11 13:35:00,98.31,98.32,98.3,98.305,1054499997.0
2007-05-11 13:40:00,98.31,98.32,98.285,98.31,1800299995.0
2007-05-11 13:45:00,98.31,98.33,98.26,98.27,1759900000.0
2007-05-11 13:50:00,98.26,98.27,98.24,98.26,1102199994.0
2007-05-11 13:55:00,98.26,98.27,98.25,98.27,787900003.0
2007-05-11 14:00:00,98.27,98.27,98.235,98.25,1759000004.0
2007-05-11 14:05:00,98.25,98.25,98.21,98.23,2452900000.0
2007-05-11 14:10:00,98.23,98.25,98.19,98.2,1980999996.0
2007-05-11 14:15:00,98.2,98.23,98.18,98.19,1374199999.0
2007-05-11 14:20:00,98.19,98.2,98.16,98.18,1066700003.0
2007-05-11 14:25:00,98.18,98.21,98.16,98.2,1509899996.0
2007-05-11 14:30:00,98.19,98.28,98.09,98.27,3522700015.0
2007-05-11 14:35:00,98.27,98.28,98.17,98.2,5016800007.0
2007-05-11 14:40:00,98.195,98.21,98.15,98.16,5794600013.0
2007-05-11 14:45:00,98.17,98.17,98.11,98.14,3717699992.0
2007-05-11 14:50:00,98.125,98.21,98.12,98.2,4828400010.0
2007-05-11 14:55:00,98.2,98.22,98.17,98.205,3277300010.0
2007-05-11 15:00:00,98.205,98.25,98.2,98.23,3459099991.0
2007-05-11 15:05:00,98.23,98.24,98.2,98.22,3340199998.0
2007-05-11 15:10:00,98.22,98.23,98.19,98.22,1780199997.0
2007-05-11 15:15:00,98.22,98.23,98.2,98.22,1924499997.0
2007-05-11 15:20:00,98.22,98.24,98.21,98.24,2397200016.0
2007-05-11 15:25:00,98.24,98.31,98.22,98.28,4194600002.0
2007-05-11 15:30:00,98.28,98.34,98.26,98.325,3762000015.0
2007-05-11 15:35:00,98.325,98.42,98.325,98.41,4648900008.0
2007-05-11 15:40:00,98.42,98.43,98.34,98.36,2646899983.0
2007-05-11 15:45:00,98.36,98.38,98.29,98.31,4491599997.0
2007-05-11 15:50:00,98.31,98.37,98.29,98.37,2989099998.0
2007-05-11 15:55:00,98.37,98.4,98.33,98.34,4605500004.0
2007-05-11 16:00:00,98.36,98.38,98.34,98.36,2836799998.0
2007-05-11 16:05:00,98.36,98.38,98.31,98.32,3374900001.0
2007-05-11 16:10:00,98.33,98.34,98.31,98.33,3690299986.0
2007-05-11 16:15:00,98.33,98.35,98.31,98.35,3512499996.0
2007-05-11 16:20:00,98.34,98.38,98.33,98.375,3515299973.0
2007-05-11 16:25:00,98.38,98.42,98.36,98.41,3032500007.0
2007-05-11 16:30:00,98.41,98.55,98.395,98.54,4826600002.0
2007-05-11 16:35:00,98.54,98.55,98.5,98.51,2668899989.0
2007-05-11 16:40:00,98.5,98.52,98.46,98.46,2687999997.0
2007-05-11 16:45:00,98.46,98.52,98.46,98.52,2020100000.0
2007-05-11 16:50:00,98.52,98.58,98.5,98.57,5677799992.0
2007-05-11 16:55:00,98.56,98.62,98.555,98.61,4487399993.0
2007-05-11 17:00:00,98.61,98.62,98.57,98.59,4587200010.0
2007-05-11 17:05:00,98.58,98.65,98.58,98.62,3736799999.0
2007-05-11 17:10:00,98.62,98.65,98.605,98.64,3124100006.0
2007-05-11 17:15:00,98.64,98.65,98.61,98.62,2689200007.0
2007-05-11 17:20:00,98.62,98.64,98.59,98.625,3370500004.0
2007-05-11 17:25:00,98.62,98.62,98.58,98.6,3035000016.0
2007-05-11 17:30:00,98.6,98.62,98.58,98.61,1616899990.0
2007-05-11 17:35:00,98.61,98.62,98.6,98.61,983600007.0
2007-05-11 17:40:00,98.61,98.61,98.58,98.59,1087199985.0
2007-05-11 17:45:00,98.59,98.6,98.56,98.57,1303999987.0
2007-05-11 17:50:00,98.57,98.59,98.57,98.59,674000004.0
2007-05-11 17:55:00,98.59,98.61,98.585,98.6,804600001.0
2007-05-11 18:00:00,98.6,98.605,98.54,98.55,765700003.0
2007-05-11 18:05:00,98.55,98.58,98.55,98.56,1000800009.0
2007-05-11 18:10:00,98.56,98.57,98.51,98.52,3363000000.0
2007-05-11 18:15:00,98.52,98.53,98.47,98.52,2675700018.0
2007-05-11 18:20:00,98.52,98.55,98.49,98.55,1823299998.0
2007-05-11 18:25:00,98.545,98.57,98.53,98.56,1359300004.0
2007-05-11 18:30:00,98.56,98.56,98.52,98.54,1560600007.0
2007-05-11 18:35:00,98.55,98.55,98.52,98.545,2242800014.0
2007-05-11 18:40:00,98.55,98.56,98.53,98.54,937500004.0
2007-05-11 18:45:00,98.53,98.58,98.52,98.55,2095199993.0
2007-05-11 18:50:00,98.55,98.56,98.5,98.52,3365699994.0
2007-05-11 18:55:00,98.52,98.55,98.5,98.55,2622799994.0
2007-05-11 19:00:00,98.55,98.55,98.5,98.52,2923899987.0
2007-05-11 19:05:00,98.52,98.53,98.5,98.51,1177400005.0
2007-05-11 19:10:00,98.51,98.54,98.5,98.53,1875499999.0
2007-05-11 19:15:00,98.53,98.54,98.51,98.515,2033599991.0
2007-05-11 19:20:00,98.515,98.55,98.51,98.54,1685700007.0
2007-05-11 19:25:00,98.54,98.56,98.52,98.55,1940699995.0
2007-05-11 19:30:00,98.55,98.55,98.53,98.55,1991400000.0
2007-05-11 19:35:00,98.545,98.56,98.545,98.56,791399997.0
2007-05-11 19:40:00,98.555,98.57,98.53,98.57,2426100015.0
2007-05-11 19:45:00,98.57,98.59,98.55,98.565,1312200003.0
2007-05-11 19:50:00,98.57,98.58,98.545,98.545,1017199994.0
2007-05-11 19:55:00,98.55,98.56,98.53,98.55,893499986.0
2007-05-11 20:00:00,98.506,98.57,98.506,98.56,880399995.0
2007-05-11 20:05:00,98.56,98.57,98.545,98.56,1261699999.0
2007-05-11 20:10:00,98.555,98.56,98.52,98.54,2387300002.0
2007-05-11 20:15:00,98.54,98.56,98.53,98.56,1718699984.0
2007-05-11 20:20:00,98.56,98.56,98.53,98.54,1075600001.0
2007-05-11 20:25:00,98.54,98.55,98.53,98.55,1208700002.0
2007-05-11 20:30:00,98.55,98.55,98.51,98.51,778199999.0
2007-05-11 20:35:00,98.52,98.52,98.5,98.51,1008199990.0
2007-05-11 20:40:00,98.51,98.54,98.5,98.54,1493000000.0
2007-05-11 20:45:00,98.53,98.54,98.51,98.52,1853799975.0
2007-05-11 20:50:00,98.53,98.58,98.52,98.58,1278499995.0
2007-05-11 20:55:00,98.58,98.6,98.56,98.59,3344399976.0
2007-05-11 21:00:00,98.59,98.59,98.56,98.56,1261999990.0
2007-05-11 21:05:00,98.56,98.58,98.55,98.56,336200002.0
2007-05-11 21:10:00,98.56,98.56,98.525,98.555,178600000.0
2007-05-11 21:15:00,98.57,98.57,98.545,98.555,1046799999.0
2007-05-11 21:20:00,98.56,98.59,98.55,98.575,827099999.0
2007-05-11 21:25:00,98.57,98.59,98.56,98.57,208000000.0
2007-05-11 21:30:00,98.57,98.57,98.56,98.57,148499999.0
2007-05-11 21:35:00,98.57,98.58,98.54,98.57,1653400001.0
2007-05-11 21:40:00,98.57,98.58,98.56,98.57,385600001.0
2007-05-11 21:45:00,98.54,98.59,98.531,98.57,751799998.0
2007-05-11 21:50:00,98.58,98.6,98.58,98.59,401699993.0
2007-05-11 21:55:00,98.59,98.6,98.56,98.56,655899999.0
2007-05-11 22:00:00,98.57,98.6,98.56,98.59,1369699993.0
2007-05-11 22:05:00,98.59,98.6,98.58,98.59,772100006.0
2007-05-11 22:10:00,98.585,98.63,98.58,98.6,1492700003.0
2007-05-11 22:15:00,98.6,98.6,98.57,98.59,849900000.0
2007-05-11 22:20:00,98.585,98.61,98.585,98.61,367699999.0
2007-05-11 22:25:00,98.61,98.65,98.59,98.63,1256999996.0
2007-05-11 22:30:00,98.62,98.65,98.61,98.63,1022100001.0
2007-05-11 22:35:00,98.625,98.625,98.57,98.6,1005899991.0
2007-05-11 22:40:00,98.6,98.61,98.58,98.6,621200001.0
2007-05-11 22:45:00,98.605,98.61,98.57,98.57,1390199997.0
2007-05-11 22:50:00,98.58,98.63,98.58,98.58,1144500000.0
2007-05-11 22:55:00,98.61,98.62,98.53,98.59,645999993.0
2007-05-13 23:00:00,98.749,98.749,98.59,98.69,657100005.0
2007-05-13 23:05:00,98.7,98.75,98.68,98.69,276100000.0
2007-05-13 23:10:00,98.72,98.74,98.67,98.71,387400000.0
2007-05-13 23:15:00,98.69,98.718,98.655,98.718,556100001.0
2007-05-13 23:20:00,98.68,98.71,98.66,98.7,257700001.0
2007-05-13 23:25:00,98.68,98.7,98.63,98.64,302500000.0
2007-05-13 23:30:00,98.64,98.71,98.64,98.68,500499999.0
2007-05-13 23:35:00,98.7,98.73,98.59,98.59,624799993.0
2007-05-13 23:40:00,98.657,98.67,98.62,98.63,720399999.0
2007-05-13 23:45:00,98.62,98.67,98.6,98.63,770499993.0
2007-05-13 23:50:00,98.63,98.68,98.61,98.63,773800000.0
2007-05-13 23:55:00,98.63,98.69,98.63,98.65,733099999.0
2007-05-14 00:00:00,98.65,98.7,98.62,98.68,661199999.0
2007-05-14 00:05:00,98.69,98.71,98.61,98.62,277800000.0
2007-05-14 00:10:00,98.62,98.67,98.61,98.62,212400000.0
2007-05-14 00:15:00,98.64,98.68,98.593,98.66,833499981.0
2007-05-14 00:20:00,98.66,98.67,98.627,98.647,721000000.0
2007-05-14 00:25:00,98.67,98.69,98.61,98.66,105799999.0
2007-05-14 00:30:00,98.66,98.66,98.61,98.63,88000000.0
2007-05-14 00:35:00,98.64,98.66,98.579,98.586,319499999.0
2007-05-14 00:40:00,98.65,98.65,98.57,98.62,510600002.0
2007-05-14 00:45:00,98.63,98.64,98.56,98.59,1154200000.0
2007-05-14 00:50:00,98.6,98.65,98.59,98.64,305599997.0
2007-05-14 00:55:00,98.64,98.67,98.59,98.65,671500009.0
2007-05-14 01:00:00,98.64,98.65,98.62,98.63,104700000.0
2007-05-14 01:05:00,98.62,98.65,98.61,98.65,809299982.0
2007-05-14 01:10:00,98.65,98.65,98.64,98.65,430599992.0
2007-05-14 01:15:00,98.65,98.69,98.635,98.68,1567599998.0
2007-05-14 01:20:00,98.68,98.68,98.64,98.67,801199992.0
2007-05-14 01:25:00,98.67,98.69,98.65,98.66,849099992.0
2007-05-14 01:30:00,98.66,98.69,98.66,98.68,830399980.0
2007-05-14 01:35:00,98.68,98.69,98.67,98.67,252000003.0
2007-05-14 01:40:00,98.68,98.68,98.65,98.68,678299993.0
2007-05-14 01:45:00,98.68,98.685,98.67,98.67,1038699972.0
2007-05-14 01:50:00,98.67,98.68,98.61,98.625,1905099972.0
2007-05-14 01:55:00,98.64,98.65,98.58,98.65,1831799983.0
2007-05-14 02:00:00,98.65,98.65,98.6,98.62,1676299978.0
2007-05-14 02:05:00,98.615,98.65,98.6,98.63,1228799989.0
2007-05-14 02:10:00,98.63,98.64,98.6,98.6,704500005.0
2007-05-14 02:15:00,98.6,98.63,98.59,98.62,1245300001.0
2007-05-14 02:20:00,98.62,98.64,98.61,98.62,1536899966.0
2007-05-14 02:25:00,98.62,98.65,98.61,98.63,776899986.0
2007-05-14 02:30:00,98.64,98.64,98.62,98.64,847500000.0
2007-05-14 02:35:00,98.64,98.65,98.61,98.635,745599987.0
2007-05-14 02:40:00,98.64,98.65,98.62,98.65,1184799987.0
2007-05-14 02:45:00,98.65,98.66,98.62,98.62,1968000015.0
2007-05-14 02:50:00,98.63,98.65,98.61,98.65,735999997.0
2007-05-14 02:55:00,98.65,98.67,98.61,98.66,1485599995.0
2007-05-14 03:00:00,98.66,98.69,98.66,98.66,1216899989.0
2007-05-14 03:05:00,98.66,98.66,98.64,98.66,1321699985.0
2007-05-14 03:10:00,98.655,98.665,98.64,98.66,418200002.0
2007-05-14 03:15:00,98.66,98.66,98.64,98.65,366399993.0
2007-05-14 03:20:00,98.65,98.66,98.64,98.655,801000000.0
2007-05-14 03:25:00,98.655,98.66,98.64,98.65,345100001.0
2007-05-14 03:30:00,98.65,98.66,98.63,98.65,1589500002.0
2007-05-14 03:35:00,98.66,98.66,98.63,98.64,1341399989.0
2007-05-14 03:40:00,98.64,98.66,98.64,98.66,780800001.0
2007-05-14 03:45:00,98.66,98.68,98.66,98.67,1583400014.0
2007-05-14 03:50:00,98.67,98.7,98.67,98.68,707199988.0
2007-05-14 03:55:00,98.68,98.69,98.67,98.69,1085799999.0
2007-05-14 04:00:00,98.685,98.69,98.66,98.68,870699989.0
2007-05-14 04:05:00,98.68,98.68,98.645,98.65,239099999.0
2007-05-14 04:10:00,98.65,98.68,98.64,98.67,1526099981.0
2007-05-14 04:15:00,98.69,98.69,98.64,98.66,2197599992.0
2007-05-14 04:20:00,98.66,98.67,98.645,98.65,1022599983.0
2007-05-14 04:25:00,98.645,98.66,98.64,98.65,953599996.0
2007-05-14 04:30:00,98.65,98.67,98.64,98.66,685699996.0
2007-05-14 04:35:00,98.66,98.68,98.65,98.67,1487899993.0
2007-05-14 04:40:00,98.665,98.69,98.65,98.685,911899993.0
2007-05-14 04:45:00,98.69,98.71,98.68,98.695,1147200000.0
2007-05-14 04:50:00,98.69,98.72,98.69,98.7,897899992.0
2007-05-14 04:55:00,98.7,98.74,98.7,98.71,913499988.0
2007-05-14 05:00:00,98.72,98.725,98.7,98.72,1314899991.0
2007-05-14 05:05:00,98.69,98.73,98.664,98.72,500799987.0
2007-05-14 05:10:00,98.715,98.74,98.685,98.698,1029999973.0
2007-05-14 05:15:00,98.73,98.74,98.72,98.725,595399980.0
2007-05-14 05:20:00,98.73,98.77,98.72,98.75,1118999988.0
2007-05-14 05:25:00,98.75,98.75,98.72,98.74,850099985.0
2007-05-14 05:30:00,98.74,98.75,98.72,98.725,1090799991.0
2007-05-14 05:35:00,98.73,98.76,98.73,98.75,845299995.0
2007-05-14 05:40:00,98.75,98.76,98.74,98.76,634200006.0
2007-05-14 05:45:00,98.76,98.78,98.74,98.75,648499991.0
2007-05-14 05:50:00,98.75,98.76,98.73,98.74,1170399994.0
2007-05-14 05:55:00,98.74,98.75,98.72,98.74,1928099991.0
2007-05-14 06:00:00,98.74,98.75,98.71,98.73,720799987.0
2007-05-14 06:05:00,98.73,98.75,98.73,98.74,675799997.0
2007-05-14 06:10:00,98.74,98.75,98.688,98.73,926199978.0
2007-05-14 06:15:00,98.71,98.73,98.7,98.71,796200004.0
2007-05-14 06:20:00,98.72,98.73,98.71,98.72,181599999.0
2007-05-14 06:25:00,98.73,98.73,98.665,98.665,427199992.0
2007-05-14 06:30:00,98.72,98.72,98.664,98.682,624799999.0
2007-05-14 06:35:00,98.72,98.73,98.674,98.73,655499995.0
2007-05-14 06:40:00,98.72,98.74,98.72,98.72,227900006.0
2007-05-14 06:45:00,98.73,98.73,98.679,98.73,328199993.0
2007-05-14 06:50:00,98.73,98.75,98.73,98.74,414699998.0
2007-05-14 06:55:00,98.75,98.75,98.73,98.74,629399993.0
2007-05-14 07:00:00,98.74,98.75,98.73,98.74,466400005.0
2007-05-14 07:05:00,98.729,98.76,98.717,98.75,1340100002.0
2007-05-14 07:10:00,98.75,98.76,98.73,98.74,1203300006.0
2007-05-14 07:15:00,98.75,98.76,98.709,98.76,508200004.0
2007-05-14 07:20:00,98.76,98.76,98.74,98.75,862200003.0
2007-05-14 07:25:00,98.74,98.75,98.73,98.74,1262699983.0
2007-05-14 07:30:00,98.74,98.75,98.718,98.74,811699999.0
2007-05-14 07:35:00,98.74,98.76,98.74,98.76,669700007.0
2007-05-14 07:40:00,98.76,98.77,98.724,98.735,753299990.0
2007-05-14 07:45:00,98.76,98.76,98.74,98.75,658099995.0
2007-05-14 07:50:00,98.75,98.77,98.73,98.74,1047599996.0
2007-05-14 07:55:00,98.74,98.75,98.72,98.74,1203700009.0
2007-05-14 08:00:00,98.73,98.76,98.71,98.75,2396999996.0
2007-05-14 08:05:00,98.75,98.77,98.72,98.77,909100005.0
2007-05-14 08:10:00,98.77,98.78,98.72,98.72,1338399987.0
2007-05-14 08:15:00,98.72,98.75,98.71,98.73,3151400001.0
2007-05-14 08:20:00,98.72,98.73,98.68,98.71,1546499996.0
2007-05-14 08:25:00,98.71,98.75,98.7,98.75,1680600005.0
2007-05-14 08:30:00,98.75,98.76,98.71,98.72,2174400015.0
2007-05-14 08:35:00,98.72,98.77,98.71,98.75,4094000018.0
2007-05-14 08:40:00,98.745,98.75,98.67,98.68,4522500005.0
2007-05-14 08:45:00,98.68,98.695,98.65,98.65,2639099993.0
2007-05-14 08:50:00,98.655,98.67,98.65,98.66,884800002.0
2007-05-14 08:55:00,98.66,98.66,98.62,98.63,2107000015.0
2007-05-14 09:00:00,98.625,98.63,98.58,98.61,2682799992.0
2007-05-14 09:05:00,98.6,98.62,98.53,98.6,4708300011.0
2007-05-14 09:10:00,98.6,98.635,98.59,98.62,2626900011.0
2007-05-14 09:15:00,98.62,98.62,98.59,98.62,2813599995.0
2007-05-14 09:20:00,98.61,98.63,98.59,98.6,2513399990.0
2007-05-14 09:25:00,98.595,98.6,98.52,98.53,2745299996.0
2007-05-14 09:30:00,98.53,98.55,98.53,98.55,3167900014.0
2007-05-14 09:35:00,98.55,98.6,98.54,98.58,1968699995.0
2007-05-14 09:40:00,98.59,98.61,98.55,98.6,3648900008.0
2007-05-14 09:45:00,98.6,98.6,98.49,98.53,4147299984.0
2007-05-14 09:50:00,98.54,98.59,98.52,98.58,2638499995.0
2007-05-14 09:55:00,98.57,98.64,98.55,98.63,4237700011.0
2007-05-14 10:00:00,98.63,98.66,98.55,98.59,3880800005.0
2007-05-14 10:05:00,98.59,98.61,98.58,98.59,2114600007.0
2007-05-14 10:10:00,98.58,98.6,98.57,98.57,1970200013.0
2007-05-14 10:15:00,98.57,98.62,98.57,98.62,553499998.0
2007-05-14 10:20:00,98.62,98.63,98.595,98.61,1083499996.0
2007-05-14 10:25:00,98.6,98.62,98.59,98.61,1215400000.0
2007-05-14 10:30:00,98.61,98.61,98.58,98.59,829599999.0
2007-05-14 10:35:00,98.59,98.6,98.57,98.59,502199998.0
2007-05-14 10:40:00,98.59,98.6,98.57,98.57,1116200000.0
2007-05-14 10:45:00,98.58,98.58,98.555,98.57,2087099993.0
2007-05-14 10:50:00,98.56,98.59,98.56,98.59,1818200008.0
2007-05-14 10:55:00,98.58,98.6,98.57,98.595,875199990.0
2007-05-14 11:00:00,98.6,98.63,98.575,98.63,940499994.0
2007-05-14 11:05:00,98.63,98.63,98.61,98.62,1140100005.0
2007-05-14 11:10:00,98.62,98.62,98.6,98.61,1569899986.0
2007-05-14 11:15:00,98.61,98.64,98.6,98.62,1736299994.0
2007-05-14 11:20:00,98.62,98.63,98.59,98.6,1737300011.0
2007-05-14 11:25:00,98.6,98.61,98.57,98.57,749799998.0
2007-05-14 11:30:00,98.57,98.59,98.55,98.57,2525200017.0
2007-05-14 11:35:00,98.56,98.56,98.53,98.55,1479300012.0
2007-05-14 11:40:00,98.55,98.57,98.54,98.55,954299995.0
2007-05-14 11:45:00,98.55,98.59,98.55,98.58,1233699989.0
2007-05-14 11:50:00,98.58,98.61,98.575,98.6,983799990.0
2007-05-14 11:55:00,98.59,98.63,98.58,98.61,1400999980.0
2007-05-14 12:00:00,98.61,98.64,98.6,98.61,826699995.0
2007-05-14 12:05:00,98.62,98.66,98.6,98.64,1900399993.0
2007-05-14 12:10:00,98.65,98.66,98.635,98.64,1321199985.0
2007-05-14 12:15:00,98.64,98.65,98.59,98.59,1643299997.0
2007-05-14 12:20:00,98.59,98.63,98.59,98.61,2865000017.0
2007-05-14 12:25:00,98.61,98.66,98.59,98.655,2159999984.0
2007-05-14 12:30:00,98.66,98.73,98.66,98.69,2777799999.0
2007-05-14 12:35:00,98.7,98.75,98.68,98.72,1798299994.0
2007-05-14 12:40:00,98.72,98.73,98.67,98.7,3296399986.0
2007-05-14 12:45:00,98.7,98.72,98.68,98.72,1659900012.0
2007-05-14 12:50:00,98.72,98.73,98.705,98.71,1497799997.0
2007-05-14 12:55:00,98.715,98.73,98.71,98.72,2219599986.0
2007-05-14 13:00:00,98.71,98.75,98.71,98.74,1031700012.0
2007-05-14 13:05:00,98.74,98.78,98.74,98.78,1297899998.0
2007-05-14 13:10:00,98.78,98.8,98.77,98.79,1296999989.0
2007-05-14 13:15:00,98.79,98.81,98.79,98.8,520000001.0
2007-05-14 13:20:00,98.8,98.82,98.79,98.79,1556099989.0
2007-05-14 13:25:00,98.79,98.8,98.76,98.78,1353699983.0
2007-05-14 13:30:00,98.77,98.79,98.75,98.77,2162499985.0
2007-05-14 13:35:00,98.77,98.77,98.75,98.76,764600003.0
2007-05-14 13:40:00,98.76,98.78,98.745,98.77,2538599996.0
2007-05-14 13:45:00,98.77,98.78,98.76,98.76,972999996.0
2007-05-14 13:50:00,98.76,98.77,98.72,98.74,1577299997.0
2007-05-14 13:55:00,98.74,98.75,98.72,98.73,1432200007.0
2007-05-14 14:00:00,98.73,98.74,98.72,98.73,970499994.0
2007-05-14 14:05:00,98.73,98.73,98.68,98.69,1610499992.0
2007-05-14 14:10:00,98.69,98.72,98.67,98.72,1897799993.0
2007-05-14 14:15:00,98.72,98.73,98.7,98.73,1934999997.0
2007-05-14 14:20:00,98.73,98.75,98.71,98.73,2645000005.0
2007-05-14 14:25:00,98.72,98.72,98.7,98.71,2235599998.0
2007-05-14 14:30:00,98.71,98.72,98.7,98.7,1042000015.0
2007-05-14 14:35:00,98.7,98.71,98.66,98.68,1950499997.0
2007-05-14 14:40:00,98.68,98.72,98.67,98.71,2273300007.0
2007-05-14 14:45:00,98.71,98.75,98.7,98.74,2321699998.0
2007-05-14 14:50:00,98.74,98.74,98.7,98.71,1325600003.0
2007-05-14 14:55:00,98.7,98.745,98.69,98.745,2440900017.0
2007-05-14 15:00:00,98.745,98.79,98.73,98.78,2444400008.0
2007-05-14 15:05:00,98.79,98.79,98.76,98.77,2037299988.0
2007-05-14 15:10:00,98.77,98.77,98.75,98.77,1037800002.0
2007-05-14 15:15:00,98.77,98.78,98.76,98.77,1724299989.0
2007-05-14 15:20:00,98.77,98.78,98.755,98.755,1436300015.0
2007-05-14 15:25:00,98.76,98.79,98.755,98.78,1999800010.0
2007-05-14 15:30:00,98.775,98.79,98.765,98.77,1283299990.0
2007-05-14 15:35:00,98.77,98.79,98.74,98.76,892600001.0
2007-05-14 15:40:00,98.76,98.79,98.76,98.77,1585900014.0
2007-05-14 15:45:00,98.77,98.79,98.76,98.79,2150800003.0
2007-05-14 15:50:00,98.8,98.82,98.79,98.81,1568400005.0
2007-05-14 15:55:00,98.81,98.82,98.75,98.76,3424899977.0
2007-05-14 16:00:00,98.77,98.79,98.765,98.79,2899399975.0
2007-05-14 16:05:00,98.79,98.79,98.765,98.79,2475899978.0
2007-05-14 16:10:00,98.785,98.8,98.78,98.78,918499985.0
2007-05-14 16:15:00,98.77,98.78,98.715,98.73,1283899990.0
2007-05-14 16:20:00,98.73,98.74,98.715,98.73,1701399990.0
2007-05-14 16:25:00,98.73,98.74,98.71,98.73,1836799992.0
2007-05-14 16:30:00,98.73,98.73,98.6,98.62,3712800001.0
2007-05-14 16:35:00,98.64,98.66,98.62,98.65,2292099992.0
2007-05-14 16:40:00,98.64,98.69,98.64,98.68,1464199991.0
2007-05-14 16:45:00,98.68,98.7,98.66,98.69,2433099984.0
2007-05-14 16:50:00,98.68,98.71,98.67,98.68,2336100001.0
2007-05-14 16:55:00,98.69,98.7,98.66,98.66,3118300000.0
2007-05-14 17:00:00,98.66,98.67,98.645,98.65,2945900005.0
2007-05-14 17:05:00,98.65,98.66,98.62,98.63,1846099998.0
2007-05-14 17:10:00,98.635,98.65,98.62,98.65,1198700002.0
2007-05-14 17:15:00,98.65,98.67,98.64,98.65,1410100010.0
2007-05-14 17:20:00,98.65,98.66,98.62,98.64,1497599997.0
2007-05-14 17:25:00,98.65,98.69,98.645,98.66,1405999994.0
2007-05-14 17:30:00,98.66,98.67,98.64,98.64,1423699990.0
2007-05-14 17:35:00,98.64,98.67,98.63,98.66,2525700000.0
2007-05-14 17:40:00,98.66,98.66,98.63,98.66,1143399991.0
2007-05-14 17:45:00,98.66,98.69,98.65,98.69,983000006.0
2007-05-14 17:50:00,98.69,98.71,98.68,98.7,1390999992.0
2007-05-14 17:55:00,98.7,98.7,98.67,98.7,1116399993.0
2007-05-14 18:00:00,98.7,98.7,98.68,98.685,1355899989.0
2007-05-14 18:05:00,98.68,98.7,98.67,98.67,1291099989.0
2007-05-14 18:10:00,98.67,98.68,98.65,98.66,1574500002.0
2007-05-14 18:15:00,98.66,98.68,98.66,98.67,1421499996.0
2007-05-14 18:20:00,98.67,98.68,98.665,98.67,633399999.0
2007-05-14 18:25:00,98.68,98.68,98.66,98.665,958999996.0
2007-05-14 18:30:00,98.67,98.71,98.66,98.7,1760099994.0
2007-05-14 18:35:00,98.7,98.71,98.66,98.67,1811899982.0
2007-05-14 18:40:00,98.67,98.7,98.67,98.7,544400001.0
2007-05-14 18:45:00,98.7,98.72,98.7,98.7,634899998.0
2007-05-14 18:50:00,98.72,98.74,98.71,98.74,1542099980.0
2007-05-14 18:55:00,98.74,98.75,98.712,98.72,1507499992.0
2007-05-14 19:00:00,98.74,98.76,98.73,98.75,1383399995.0
2007-05-14 19:05:00,98.74,98.77,98.73,98.77,1456399991.0
2007-05-14 19:10:00,98.77,98.79,98.77,98.78,1227500000.0
2007-05-14 19:15:00,98.78,98.78,98.75,98.755,1624699992.0
2007-05-14 19:20:00,98.76,98.76,98.735,98.76,790199999.0
2007-05-14 19:25:00,98.755,98.77,98.75,98.76,377600000.0
2007-05-14 19:30:00,98.76,98.79,98.76,98.78,937999997.0
2007-05-14 19:35:00,98.77,98.77,98.72,98.73,1909000020.0
2007-05-14 19:40:00,98.73,98.74,98.71,98.72,1212900005.0
2007-05-14 19:45:00,98.72,98.72,98.69,98.71,1670300017.0
2007-05-14 19:50:00,98.7,98.72,98.68,98.71,1397299999.0
2007-05-14 19:55:00,98.7,98.71,98.7,98.71,374399993.0
2007-05-14 20:00:00,98.705,98.74,98.69,98.72,1038600011.0
2007-05-14 20:05:00,98.72,98.72,98.67,98.7,1559299990.0
2007-05-14 20:10:00,98.7,98.7,98.67,98.7,1947799990.0
2007-05-14 20:15:00,98.69,98.73,98.68,98.71,1763899994.0
2007-05-14 20:20:00,98.705,98.73,98.69,98.73,1441600001.0
2007-05-14 20:25:00,98.73,98.74,98.715,98.74,916400005.0
2007-05-14 20:30:00,98.73,98.76,98.73,98.76,1218099999.0
2007-05-14 20:35:00,98.76,98.76,98.74,98.75,1075900002.0
2007-05-14 20:40:00,98.75,98.75,98.7,98.71,585199999.0
2007-05-14 20:45:00,98.678,98.71,98.655,98.71,206400004.0
2007-05-14 20:50:00,98.7,98.71,98.69,98.7,846700002.0
2007-05-14 20:55:00,98.7,98.7,98.66,98.665,1972200019.0
2007-05-14 21:00:00,98.665,98.69,98.66,98.67,1946000005.0
2007-05-14 21:05:00,98.675,98.72,98.675,98.7,1109900007.0
2007-05-14 21:10:00,98.7,98.71,98.69,98.69,302599994.0
2007-05-14 21:15:00,98.69,98.71,98.69,98.7,370999995.0
2007-05-14 21:20:00,98.7,98.72,98.7,98.7,285599998.0
2007-05-14 21:25:00,98.7,98.71,98.69,98.71,438199997.0
2007-05-14 21:30:00,98.705,98.71,98.67,98.68,753799997.0
2007-05-14 21:35:00,98.69,98.7,98.68,98.69,663300000.0
2007-05-14 21:40:00,98.69,98.71,98.643,98.69,614999999.0
2007-05-14 21:45:00,98.685,98.695,98.68,98.69,335099996.0
2007-05-14 21:50:00,98.7,98.71,98.69,98.7,443200003.0
2007-05-14 21:55:00,98.7,98.71,98.69,98.71,466400007.0
2007-05-14 22:00:00,98.71,98.73,98.7,98.7,486299998.0
2007-05-14 22:05:00,98.71,98.73,98.7,98.72,712200000.0
2007-05-14 22:10:00,98.72,98.73,98.675,98.7,1751799998.0
2007-05-14 22:15:00,98.71,98.71,98.671,98.7,489400001.0
2007-05-14 22:20:00,98.662,98.73,98.662,98.72,1074100003.0
2007-05-14 22:25:00,98.72,98.73,98.687,98.73,947199988.0
2007-05-14 22:30:00,98.73,98.75,98.72,98.75,884200001.0
2007-05-14 22:35:00,98.75,98.75,98.713,98.72,734600000.0
2007-05-14 22:40:00,98.73,98.74,98.686,98.72,360800000.0
2007-05-14 22:45:00,98.72,98.72,98.681,98.694,920700003.0
2007-05-14 22:50:00,98.72,98.72,98.705,98.72,217600001.0
2007-05-14 22:55:00,98.71,98.72,98.68,98.7,662799999.0
2007-05-14 23:00:00,98.69,98.69,98.65,98.67,470400002.0
2007-05-14 23:05:00,98.67,98.684,98.644,98.68,904899996.0
2007-05-14 23:10:00,98.65,98.69,98.64,98.69,385599997.0
2007-05-14 23:15:00,98.676,98.694,98.644,98.67,470200004.0
2007-05-14 23:20:00,98.68,98.69,98.655,98.69,308300005.0
2007-05-14 23:25:00,98.7,98.7,98.657,98.69,559999995.0
2007-05-14 23:30:00,98.685,98.73,98.65,98.71,431899999.0
2007-05-14 23:35:00,98.71,98.74,98.71,98.72,520199996.0
2007-05-14 23:40:00,98.72,98.74,98.69,98.74,77500001.0
2007-05-14 23:45:00,98.74,98.75,98.711,98.726,138399997.0
2007-05-14 23:50:00,98.74,98.74,98.692,98.74,106900000.0
2007-05-14 23:55:00,98.74,98.75,98.73,98.74,118899997.0
2007-05-15 00:00:00,98.74,98.74,98.686,98.73,731799990.0
2007-05-15 00:05:00,98.73,98.735,98.72,98.73,180799995.0
2007-05-15 00:10:00,98.73,98.73,98.68,98.701,510100009.0
2007-05-15 00:15:00,98.73,98.76,98.689,98.75,462999995.0
2007-05-15 00:20:00,98.745,98.76,98.71,98.75,523099994.0
2007-05-15 00:25:00,98.75,98.76,98.72,98.73,373499998.0
2007-05-15 00:30:00,98.719,98.75,98.712,98.745,418799982.0
2007-05-15 00:35:00,98.75,98.75,98.73,98.74,248199998.0
2007-05-15 00:40:00,98.74,98.75,98.73,98.74,382799998.0
2007-05-15 00:45:00,98.74,98.75,98.71,98.74,1126299990.0
2007-05-15 00:50:00,98.735,98.735,98.71,98.73,1051799981.0
2007-05-15 00:55:00,98.725,98.73,98.69,98.72,755899993.0
2007-05-15 01:00:00,98.72,98.72,98.71,98.72,419999993.0
2007-05-15 01:05:00,98.72,98.735,98.72,98.73,701099983.0
2007-05-15 01:10:00,98.73,98.76,98.72,98.74,981899998.0
2007-05-15 01:15:00,98.74,98.75,98.74,98.75,173599997.0
2007-05-15 01:20:00,98.75,98.76,98.74,98.75,252299997.0
2007-05-15 01:25:00,98.75,98.76,98.72,98.76,239900004.0
2007-05-15 01:30:00,98.76,98.76,98.721,98.75,555699986.0
2007-05-15 01:35:00,98.727,98.76,98.727,98.74,795999986.0
2007-05-15 01:40:00,98.75,98.75,98.725,98.74,501499992.0
2007-05-15 01:45:00,98.74,98.74,98.71,98.71,673799997.0
2007-05-15 01:50:00,98.73,98.86,98.69,98.795,2017699982.0
2007-05-15 01:55:00,98.8,98.83,98.77,98.81,804700001.0
2007-05-15 02:00:00,98.81,98.9,98.805,98.87,1657499993.0
2007-05-15 02:05:00,98.87,98.89,98.84,98.84,1269699982.0
2007-05-15 02:10:00,98.85,98.86,98.83,98.83,1660799982.0
2007-05-15 02:15:00,98.83,98.84,98.79,98.81,2239599967.0
2007-05-15 02:20:00,98.8,98.85,98.8,98.82,2175899974.0
2007-05-15 02:25:00,98.82,98.87,98.82,98.86,1328599984.0
2007-05-15 02:30:00,98.87,98.87,98.83,98.84,512699989.0
2007-05-15 02:35:00,98.84,98.85,98.83,98.84,242000004.0
2007-05-15 02:40:00,98.85,98.85,98.81,98.84,1294599976.0
2007-05-15 02:45:00,98.84,98.86,98.82,98.84,1689799990.0
2007-05-15 02:50:00,98.845,98.87,98.84,98.87,978199994.0
2007-05-15 02:55:00,98.86,98.87,98.82,98.83,2047399993.0
2007-05-15 03:00:00,98.825,98.83,98.78,98.79,1881899979.0
2007-05-15 03:05:00,98.8,98.815,98.78,98.79,1751999997.0
2007-05-15 03:10:00,98.79,98.8,98.76,98.78,2087899997.0
2007-05-15 03:15:00,98.78,98.82,98.77,98.8,1274099992.0
2007-05-15 03:20:00,98.8,98.8,98.78,98.78,479999996.0
2007-05-15 03:25:00,98.79,98.81,98.78,98.79,1165499989.0
2007-05-15 03:30:00,98.79,98.81,98.77,98.8,1501799990.0
2007-05-15 03:35:00,98.8,98.82,98.78,98.79,1113599998.0
2007-05-15 03:40:00,98.79,98.82,98.79,98.8,802099987.0
2007-05-15 03:45:00,98.81,98.82,98.8,98.805,419900004.0
2007-05-15 03:50:00,98.8,98.82,98.8,98.82,977499986.0
2007-05-15 03:55:00,98.81,98.81,98.785,98.81,808399997.0
2007-05-15 04:00:00,98.81,98.81,98.76,98.78,1397300001.0
2007-05-15 04:05:00,98.78,98.81,98.78,98.8,489299995.0
2007-05-15 04:10:00,98.8,98.81,98.79,98.8,388500000.0
2007-05-15 04:15:00,98.8,98.83,98.79,98.805,827999995.0
2007-05-15 04:20:00,98.82,98.82,98.8,98.81,1003499993.0
2007-05-15 04:25:00,98.81,98.81,98.79,98.79,498399988.0
2007-05-15 04:30:00,98.79,98.8,98.77,98.78,1062599989.0
2007-05-15 04:35:00,98.77,98.79,98.77,98.78,368200000.0
2007-05-15 04:40:00,98.78,98.79,98.76,98.79,844200005.0
2007-05-15 04:45:00,98.78,98.79,98.77,98.78,255299995.0
2007-05-15 04:50:00,98.79,98.805,98.755,98.757,1399699994.0
2007-05-15 04:55:00,98.8,98.8,98.78,98.79,395800001.0
2007-05-15 05:00:00,98.79,98.8,98.77,98.8,1016999999.0
2007-05-15 05:05:00,98.8,98.8,98.76,98.765,1083599986.0
2007-05-15 05:10:00,98.765,98.77,98.74,98.76,826500002.0
2007-05-15 05:15:00,98.75,98.76,98.71,98.75,182099999.0
2007-05-15 05:20:00,98.75,98.76,98.73,98.75,369599994.0
2007-05-15 05:25:00,98.75,98.76,98.74,98.755,428099997.0
2007-05-15 05:30:00,98.76,98.79,98.75,98.77,690399993.0
2007-05-15 05:35:00,98.78,98.79,98.765,98.78,575999999.0
2007-05-15 05:40:00,98.78,98.78,98.76,98.78,225600000.0
2007-05-15 05:45:00,98.78,98.8,98.78,98.785,590400000.0
2007-05-15 05:50:00,98.79,98.79,98.78,98.79,602000006.0
2007-05-15 05:55:00,98.78,98.8,98.75,98.8,584899999.0
2007-05-15 06:00:00,98.8,98.8,98.78,98.79,496100002.0
2007-05-15 06:05:00,98.79,98.82,98.79,98.8,1363299981.0
2007-05-15 06:10:00,98.8,98.81,98.78,98.8,362300002.0
2007-05-15 06:15:00,98.8,98.81,98.78,98.79,751899994.0
2007-05-15 06:20:00,98.761,98.81,98.74,98.81,1072200003.0
2007-05-15 06:25:00,98.81,98.81,98.76,98.785,1196799992.0
2007-05-15 06:30:00,98.785,98.8,98.77,98.77,759299987.0
2007-05-15 06:35:00,98.77,98.78,98.75,98.78,1168499987.0
2007-05-15 06:40:00,98.78,98.78,98.77,98.77,373599997.0
2007-05-15 06:45:00,98.78,98.78,98.76,98.76,535200004.0
2007-05-15 06:50:00,98.765,98.794,98.752,98.78,392299998.0
2007-05-15 06:55:00,98.79,98.8,98.77,98.79,424499993.0
2007-05-15 07:00:00,98.79,98.8,98.78,98.785,581399989.0
2007-05-15 07:05:00,98.785,98.785,98.76,98.775,936599993.0
2007-05-15 07:10:00,98.78,98.78,98.77,98.77,294700002.0
2007-05-15 07:15:00,98.78,98.79,98.741,98.752,805299997.0
2007-05-15 07:20:00,98.78,98.78,98.76,98.78,911799997.0
2007-05-15 07:25:00,98.78,98.78,98.74,98.75,635900005.0
2007-05-15 07:30:00,98.75,98.77,98.73,98.75,971899987.0
2007-05-15 07:35:00,98.75,98.76,98.73,98.75,771099992.0
2007-05-15 07:40:00,98.75,98.75,98.72,98.74,960399985.0
2007-05-15 07:45:00,98.74,98.745,98.7,98.7,1059699990.0
2007-05-15 07:50:00,98.7,98.71,98.66,98.69,1587899979.0
2007-05-15 07:55:00,98.68,98.71,98.67,98.69,953199990.0
2007-05-15 08:00:00,98.69,98.72,98.67,98.69,1890999983.0
2007-05-15 08:05:00,98.69,98.7,98.66,98.69,1925200001.0
2007-05-15 08:10:00,98.69,98.7,98.63,98.67,2511299984.0
2007-05-15 08:15:00,98.67,98.74,98.67,98.72,1511599994.0
2007-05-15 08:20:00,98.71,98.74,98.7,98.73,909800002.0
2007-05-15 08:25:00,98.74,98.76,98.71,98.75,765500000.0
2007-05-15 08:30:00,98.75,98.77,98.72,98.73,1637399998.0
2007-05-15 08:35:00,98.73,98.77,98.72,98.75,3519800007.0
2007-05-15 08:40:00,98.745,98.77,98.71,98.73,2813799999.0
2007-05-15 08:45:00,98.725,98.74,98.7,98.71,1291400002.0
2007-05-15 08:50:00,98.71,98.76,98.68,98.735,2463399995.0
2007-05-15 08:55:00,98.74,98.76,98.7,98.7,1943600006.0
2007-05-15 09:00:00,98.7,98.71,98.67,98.67,2876599998.0
2007-05-15 09:05:00,98.67,98.7,98.67,98.68,2148500025.0
2007-05-15 09:10:00,98.67,98.73,98.67,98.7,831599999.0
2007-05-15 09:15:00,98.7,98.77,98.69,98.74,1487000008.0
2007-05-15 09:20:00,98.75,98.76,98.65,98.66,2943899991.0
2007-05-15 09:25:00,98.66,98.69,98.62,98.64,784999995.0
2007-05-15 09:30:00,98.64,98.69,98.62,98.69,2954099994.0
2007-05-15 09:35:00,98.69,98.7,98.66,98.67,1930999996.0
2007-05-15 09:40:00,98.67,98.68,98.63,98.66,2276600002.0
2007-05-15 09:45:00,98.67,98.67,98.65,98.66,818100005.0
2007-05-15 09:50:00,98.665,98.7,98.65,98.675,1953299988.0
2007-05-15 09:55:00,98.685,98.715,98.67,98.7,2045699982.0
2007-05-15 10:00:00,98.7,98.73,98.69,98.73,1750299994.0
2007-05-15 10:05:00,98.74,98.74,98.7,98.71,428000003.0
2007-05-15 10:10:00,98.71,98.76,98.7,98.71,2215399992.0
2007-05-15 10:15:00,98.71,98.72,98.69,98.72,920600006.0
2007-05-15 10:20:00,98.72,98.74,98.69,98.74,1352899995.0
2007-05-15 10:25:00,98.74,98.75,98.7,98.72,871400005.0
2007-05-15 10:30:00,98.72,98.72,98.68,98.7,1419800005.0
2007-05-15 10:35:00,98.7,98.76,98.7,98.74,1456900014.0
2007-05-15 10:40:00,98.74,98.75,98.73,98.74,510099993.0
2007-05-15 10:45:00,98.74,98.77,98.72,98.77,374099999.0
2007-05-15 10:50:00,98.76,98.77,98.73,98.74,1810899994.0
2007-05-15 10:55:00,98.75,98.78,98.74,98.78,1332600008.0
2007-05-15 11:00:00,98.78,98.79,98.77,98.79,746800004.0
2007-05-15 11:05:00,98.79,98.79,98.75,98.77,1182499996.0
2007-05-15 11:10:00,98.75,98.78,98.74,98.75,2062000002.0
2007-05-15 11:15:00,98.74,98.78,98.74,98.77,1707699997.0
2007-05-15 11:20:00,98.77,98.78,98.75,98.75,1470899993.0
2007-05-15 11:25:00,98.75,98.86,98.735,98.86,3464199997.0
2007-05-15 11:30:00,98.85,98.96,98.85,98.87,6142999994.0
2007-05-15 11:35:00,98.87,98.9,98.83,98.89,5221500018.0
2007-05-15 11:40:00,98.89,98.91,98.86,98.87,2919499973.0
2007-05-15 11:45:00,98.87,98.895,98.72,98.73,4298799970.0
2007-05-15 11:50:00,98.74,98.77,98.7,98.735,1706699995.0
2007-05-15 11:55:00,98.74,98.76,98.72,98.76,1485999985.0
2007-05-15 12:00:00,98.76,98.77,98.72,98.745,2081199991.0
2007-05-15 12:05:00,98.74,98.76,98.69,98.71,1441200015.0
2007-05-15 12:10:00,98.71,98.74,98.7,98.73,2311300008.0
2007-05-15 12:15:00,98.73,98.73,98.69,98.7,1320799988.0
2007-05-15 12:20:00,98.69,98.72,98.68,98.71,1837200009.0
2007-05-15 12:25:00,98.71,98.72,98.69,98.71,1374199993.0
2007-05-15 12:30:00,98.72,98.72,98.685,98.69,658600001.0
2007-05-15 12:35:00,98.7,98.72,98.69,98.72,1228299996.0
2007-05-15 12:40:00,98.72,98.74,98.71,98.74,199000000.0
2007-05-15 12:45:00,98.73,98.74,98.71,98.72,634599996.0
2007-05-15 12:50:00,98.715,98.75,98.71,98.75,1687100005.0
2007-05-15 12:55:00,98.75,98.75,98.7,98.7,1314600013.0
2007-05-15 13:00:00,98.71,98.73,98.69,98.71,1941599996.0
2007-05-15 13:05:00,98.71,98.77,98.7,98.77,626299997.0
2007-05-15 13:10:00,98.77,98.8,98.76,98.79,572200018.0
2007-05-15 13:15:00,98.79,98.8,98.77,98.79,739000000.0
2007-05-15 13:20:00,98.79,98.8,98.77,98.77,284799998.0
2007-05-15 13:25:00,98.78,98.78,98.74,98.75,231200002.0
2007-05-15 13:30:00,98.75,98.76,98.74,98.75,467199998.0
2007-05-15 13:35:00,98.75,98.76,98.74,98.74,239300000.0
2007-05-15 13:40:00,98.75,98.75,98.73,98.73,318399995.0
2007-05-15 13:45:00,98.72,98.76,98.72,98.72,1427100002.0
2007-05-15 13:50:00,98.72,98.755,98.71,98.75,1416900005.0
2007-05-15 13:55:00,98.75,98.76,98.73,98.74,861700001.0
2007-05-15 14:00:00,98.74,98.75,98.72,98.73,1517800008.0
2007-05-15 14:05:00,98.73,98.84,98.73,98.81,4498200000.0
2007-05-15 14:10:00,98.805,98.81,98.765,98.78,2786900012.0
2007-05-15 14:15:00,98.78,98.79,98.76,98.78,1494200002.0
2007-05-15 14:20:00,98.76,98.78,98.75,98.765,1399999987.0
2007-05-15 14:25:00,98.77,98.84,98.765,98.77,1576299998.0
2007-05-15 14:30:00,98.77,98.88,98.76,98.87,5659899992.0
2007-05-15 14:35:00,98.86,98.88,98.81,98.83,3630599996.0
2007-05-15 14:40:00,98.83,98.835,98.785,98.81,2897599989.0
2007-05-15 14:45:00,98.81,98.82,98.76,98.78,1526799999.0
2007-05-15 14:50:00,98.78,98.83,98.76,98.82,1955099979.0
2007-05-15 14:55:00,98.82,98.82,98.78,98.79,1870000010.0
2007-05-15 15:00:00,98.78,98.82,98.75,98.78,4900599981.0
2007-05-15 15:05:00,98.78,98.81,98.74,98.79,4970799962.0
2007-05-15 15:10:00,98.78,98.81,98.77,98.78,2228999992.0
2007-05-15 15:15:00,98.78,98.82,98.78,98.82,1665499999.0
2007-05-15 15:20:00,98.81,98.83,98.78,98.78,2508899982.0
2007-05-15 15:25:00,98.79,98.81,98.74,98.75,1692799977.0
2007-05-15 15:30:00,98.75,98.78,98.73,98.78,2738000013.0
2007-05-15 15:35:00,98.78,98.8,98.75,98.76,3803899998.0
2007-05-15 15:40:00,98.76,98.78,98.75,98.77,1328199995.0
2007-05-15 15:45:00,98.78,98.79,98.75,98.76,1472199998.0
2007-05-15 15:50:00,98.77,98.83,98.75,98.82,2562400006.0
2007-05-15 15:55:00,98.82,98.83,98.77,98.8,1573899997.0
2007-05-15 16:00:00,98.8,98.82,98.775,98.82,1762600000.0
2007-05-15 16:05:00,98.815,98.82,98.77,98.795,1833599991.0
2007-05-15 16:10:00,98.8,98.84,98.8,98.815,2613499984.0
2007-05-15 16:15:00,98.815,98.83,98.8,98.82,2297699990.0
2007-05-15 16:20:00,98.83,98.83,98.79,98.81,2047199984.0
2007-05-15 16:25:00,98.81,98.815,98.78,98.795,1900799990.0
2007-05-15 16:30:00,98.8,98.86,98.79,98.85,4303799990.0
2007-05-15 16:35:00,98.83,98.87,98.81,98.865,7640099956.0
2007-05-15 16:40:00,98.865,98.97,98.83,98.925,5817299963.0
2007-05-15 16:45:00,98.925,99.03,98.925,98.99,3570099973.0
2007-05-15 16:50:00,98.99,99.05,98.99,99.005,4647599971.0
2007-05-15 16:55:00,99.0,99.01,98.93,98.96,2410099966.0
2007-05-15 17:00:00,98.96,99.1,98.93,99.08,5244399961.0
2007-05-15 17:05:00,99.08,99.1,99.04,99.07,6520199976.0
2007-05-15 17:10:00,99.055,99.105,99.02,99.035,4968799967.0
2007-05-15 17:15:00,99.02,99.04,99.01,99.01,2440099956.0
2007-05-15 17:20:00,99.02,99.03,98.98,98.995,2318599983.0
2007-05-15 17:25:00,98.985,99.0,98.97,98.975,2186799994.0
2007-05-15 17:30:00,98.975,98.995,98.95,98.97,1967299974.0
2007-05-15 17:35:00,98.96,99.0,98.95,98.995,2068499977.0
2007-05-15 17:40:00,99.0,99.06,98.985,99.03,2970899990.0
2007-05-15 17:45:00,99.03,99.05,99.015,99.035,1375599983.0
2007-05-15 17:50:00,99.03,99.06,99.03,99.035,1277499985.0
2007-05-15 17:55:00,99.035,99.045,99.02,99.035,1346799981.0
2007-05-15 18:00:00,99.035,99.035,98.99,99.0,2632899953.0
2007-05-15 18:05:00,99.0,99.03,98.97,98.99,1991399984.0
2007-05-15 18:10:00,98.99,99.01,98.975,99.0,1250399977.0
2007-05-15 18:15:00,99.0,99.0,98.985,98.99,1002900011.0
2007-05-15 18:20:00,98.99,99.02,98.975,98.98,1526899994.0
2007-05-15 18:25:00,98.98,99.0,98.97,98.99,1276500004.0
2007-05-15 18:30:00,98.99,99.0,98.98,98.995,769199997.0
2007-05-15 18:35:00,98.995,99.0,98.98,98.995,912799992.0
2007-05-15 18:40:00,98.995,99.0,98.97,98.99,1342699997.0
2007-05-15 18:45:00,98.98,99.005,98.97,98.995,1071999989.0
2007-05-15 18:50:00,98.99,99.03,98.99,99.02,2230599968.0
2007-05-15 18:55:00,99.02,99.03,98.98,99.0,1807999989.0
2007-05-15 19:00:00,98.99,99.045,98.97,99.02,2032599989.0
2007-05-15 19:05:00,99.01,99.04,99.0,99.03,1226599995.0
2007-05-15 19:10:00,99.02,99.08,99.01,99.06,1909899986.0
2007-05-15 19:15:00,99.06,99.07,99.04,99.06,1292499998.0
2007-05-15 19:20:00,99.06,99.06,99.03,99.035,226299999.0
2007-05-15 19:25:00,99.04,99.04,98.97,99.02,1915200000.0
2007-05-15 19:30:00,99.02,99.03,98.985,99.0,1134699987.0
2007-05-15 19:35:00,99.0,99.02,98.99,98.99,907699984.0
2007-05-15 19:40:00,98.99,98.99,98.965,98.985,2543799979.0
2007-05-15 19:45:00,98.98,98.98,98.95,98.96,1241699992.0
2007-05-15 19:50:00,98.955,98.97,98.95,98.95,558099999.0
2007-05-15 19:55:00,98.945,98.99,98.93,98.985,1635199999.0
2007-05-15 20:00:00,98.98,99.0,98.98,99.0,1410499986.0
2007-05-15 20:05:00,99.0,99.005,98.96,98.98,2188499983.0
2007-05-15 20:10:00,98.98,99.0,98.96,98.96,1497599985.0
2007-05-15 20:15:00,98.97,99.0,98.96,98.98,2035999992.0
2007-05-15 20:20:00,98.98,99.0,98.96,98.985,1655399975.0
2007-05-15 20:25:00,98.985,99.0,98.96,98.97,1340099982.0
2007-05-15 20:30:00,98.97,98.98,98.95,98.975,1406799990.0
2007-05-15 20:35:00,98.975,98.98,98.93,98.935,1120299989.0
2007-05-15 20:40:00,98.93,98.96,98.93,98.93,1436799993.0
2007-05-15 20:45:00,98.935,98.94,98.9,98.92,3456199983.0
2007-05-15 20:50:00,98.92,98.935,98.85,98.87,2480199969.0
2007-05-15 20:55:00,98.87,98.94,98.87,98.94,2999099974.0
2007-05-15 21:00:00,98.92,98.935,98.905,98.91,1222500002.0
2007-05-15 21:05:00,98.905,98.925,98.9,98.92,568099997.0
2007-05-15 21:10:00,98.92,98.95,98.9,98.95,619499990.0
2007-05-15 21:15:00,98.95,98.95,98.92,98.94,667399995.0
2007-05-15 21:20:00,98.92,98.94,98.87,98.9,1009199992.0
2007-05-15 21:25:00,98.89,98.93,98.89,98.93,858899992.0
2007-05-15 21:30:00,98.925,98.94,98.91,98.93,596799988.0
2007-05-15 21:35:00,98.935,98.935,98.91,98.935,590499996.0
2007-05-15 21:40:00,98.935,98.95,98.9,98.93,880999999.0
2007-05-15 21:45:00,98.917,98.93,98.878,98.92,1036799992.0
2007-05-15 21:50:00,98.92,98.935,98.91,98.92,676599997.0
2007-05-15 21:55:00,98.92,98.925,98.9,98.92,1257300000.0
2007-05-15 22:00:00,98.92,98.94,98.9,98.94,921400003.0
2007-05-15 22:05:00,98.94,98.95,98.888,98.915,1143299992.0
2007-05-15 22:10:00,98.905,98.93,98.871,98.93,672699994.0
2007-05-15 22:15:00,98.935,98.945,98.93,98.93,639999997.0
2007-05-15 22:20:00,98.94,98.94,98.92,98.92,895800006.0
2007-05-15 22:25:00,98.91,98.925,98.89,98.91,464599992.0
2007-05-15 22:30:00,98.92,98.93,98.91,98.92,866299987.0
2007-05-15 22:35:00,98.93,98.94,98.89,98.89,282799997.0
2007-05-15 22:40:00,98.92,98.94,98.865,98.93,193899997.0
2007-05-15 22:45:00,98.935,98.96,98.89,98.93,694099996.0
2007-05-15 22:50:00,98.896,98.93,98.865,98.905,784799990.0
2007-05-15 22:55:00,98.91,98.93,98.855,98.89,385900001.0
2007-05-15 23:00:00,98.9,98.923,98.87,98.878,305100001.0
2007-05-15 23:05:00,98.9,98.92,98.89,98.91,365100000.0
2007-05-15 23:10:00,98.9,98.93,98.86,98.89,822799998.0
2007-05-15 23:15:00,98.88,98.925,98.87,98.905,1283299995.0
2007-05-15 23:20:00,98.905,98.91,98.87,98.905,601600000.0
2007-05-15 23:25:00,98.88,98.9,98.86,98.86,799600000.0
2007-05-15 23:30:00,98.85,98.93,98.85,98.92,154300000.0
2007-05-15 23:35:00,98.895,98.94,98.851,98.94,779899996.0
2007-05-15 23:40:00,98.94,98.95,98.935,98.94,210099998.0
2007-05-15 23:45:00,98.94,98.95,98.915,98.915,199200002.0
2007-05-15 23:50:00,98.95,98.95,98.87,98.876,510999998.0
2007-05-15 23:55:00,98.875,98.923,98.869,98.905,505199993.0
2007-05-16 00:00:00,98.905,98.929,98.855,98.88,329199998.0
2007-05-16 00:05:00,98.88,98.92,98.85,98.915,929199996.0
2007-05-16 00:10:00,98.92,98.955,98.86,98.955,906700005.0
2007-05-16 00:15:00,98.955,98.965,98.92,98.94,1245199997.0
2007-05-16 00:20:00,98.955,98.955,98.884,98.93,389000000.0
2007-05-16 00:25:00,98.94,98.96,98.92,98.94,342100002.0
2007-05-16 00:30:00,98.94,98.95,98.91,98.93,557599999.0
2007-05-16 00:35:00,98.93,98.933,98.879,98.93,138100000.0
2007-05-16 00:40:00,98.93,98.93,98.86,98.895,799500000.0
2007-05-16 00:45:00,98.9,98.93,98.88,98.92,510300000.0
2007-05-16 00:50:00,98.92,98.93,98.87,98.88,724300000.0
2007-05-16 00:55:00,98.88,98.91,98.86,98.91,513300000.0
2007-05-16 01:00:00,98.91,98.92,98.89,98.9,398500001.0
2007-05-16 01:05:00,98.9,98.9,98.86,98.87,461000001.0
2007-05-16 01:10:00,98.87,98.88,98.813,98.85,421000000.0
2007-05-16 01:15:00,98.832,98.87,98.83,98.865,330399995.0
2007-05-16 01:20:00,98.87,98.87,98.833,98.87,260800000.0
2007-05-16 01:25:00,98.865,98.89,98.86,98.87,684399999.0
2007-05-16 01:30:00,98.88,98.88,98.86,98.87,348400000.0
2007-05-16 01:35:00,98.87,98.88,98.85,98.85,607800000.0
2007-05-16 01:40:00,98.85,98.86,98.815,98.815,1108399984.0
2007-05-16 01:45:00,98.85,98.852,98.817,98.85,928800006.0
2007-05-16 01:50:00,98.85,98.86,98.83,98.85,420300000.0
2007-05-16 01:55:00,98.85,98.89,98.83,98.89,461700000.0
2007-05-16 02:00:00,98.89,98.91,98.85,98.9,989599999.0
2007-05-16 02:05:00,98.9,98.91,98.88,98.91,264100000.0
2007-05-16 02:10:00,98.9,98.92,98.88,98.885,1296300000.0
2007-05-16 02:15:00,98.885,98.92,98.87,98.92,1181499997.0
2007-05-16 02:20:00,98.91,98.92,98.89,98.91,600100000.0
2007-05-16 02:25:00,98.9,98.92,98.89,98.9,1015600001.0
2007-05-16 02:30:00,98.91,98.92,98.9,98.905,698700001.0
2007-05-16 02:35:00,98.91,98.91,98.89,98.91,295600003.0
2007-05-16 02:40:00,98.9,98.91,98.89,98.9,272799999.0
2007-05-16 02:45:00,98.9,98.92,98.89,98.9,1397999995.0
2007-05-16 02:50:00,98.9,98.92,98.89,98.92,1158999998.0
2007-05-16 02:55:00,98.93,98.94,98.9,98.92,1795300007.0
2007-05-16 03:00:00,98.91,98.965,98.91,98.96,1436100001.0
2007-05-16 03:05:00,98.96,98.98,98.9,98.91,1112500001.0
2007-05-16 03:10:00,98.91,98.92,98.89,98.91,2617700001.0
2007-05-16 03:15:00,98.91,98.93,98.89,98.93,377100001.0
2007-05-16 03:20:00,98.93,98.93,98.91,98.92,825500007.0
2007-05-16 03:25:00,98.92,98.94,98.91,98.92,1277699992.0
2007-05-16 03:30:00,98.92,98.93,98.91,98.93,884899998.0
2007-05-16 03:35:00,98.93,98.94,98.91,98.94,980399999.0
2007-05-16 03:40:00,98.94,98.95,98.92,98.95,699999995.0
2007-05-16 03:45:00,98.94,98.95,98.92,98.925,543100000.0
2007-05-16 03:50:00,98.925,98.95,98.9,98.93,2516300013.0
2007-05-16 03:55:00,98.93,98.94,98.91,98.93,1324099997.0
2007-05-16 04:00:00,98.92,98.96,98.91,98.96,837700000.0
2007-05-16 04:05:00,98.96,98.97,98.94,98.97,451100000.0
2007-05-16 04:10:00,98.97,98.97,98.95,98.96,414800001.0
2007-05-16 04:15:00,98.96,98.97,98.92,98.94,1179599999.0
2007-05-16 04:20:00,98.94,98.95,98.925,98.94,499200000.0
2007-05-16 04:25:00,98.94,98.94,98.92,98.925,791100000.0
2007-05-16 04:30:00,98.93,98.95,98.92,98.94,473000000.0
2007-05-16 04:35:00,98.94,98.96,98.93,98.95,916400000.0
2007-05-16 04:40:00,98.95,98.95,98.892,98.94,656200000.0
2007-05-16 04:45:00,98.94,98.95,98.874,98.912,298400001.0
2007-05-16 04:50:00,98.95,98.95,98.935,98.935,190400000.0
2007-05-16 04:55:00,98.94,98.94,98.874,98.877,135000000.0
2007-05-16 05:00:00,98.94,98.945,98.904,98.927,239199999.0
2007-05-16 05:05:00,98.94,98.95,98.9,98.91,271999992.0
2007-05-16 05:10:00,98.94,98.945,98.93,98.94,272200000.0
2007-05-16 05:15:00,98.94,98.963,98.907,98.93,250899994.0
2007-05-16 05:20:00,98.93,98.94,98.92,98.94,680000000.0
2007-05-16 05:25:00,98.94,98.95,98.912,98.95,415799999.0
2007-05-16 05:30:00,98.95,98.95,98.92,98.935,647799997.0
2007-05-16 05:35:00,98.94,98.95,98.921,98.937,636800005.0
2007-05-16 05:40:00,98.95,98.95,98.945,98.95,188000000.0
2007-05-16 05:45:00,98.95,98.97,98.95,98.97,176000000.0
2007-05-16 05:50:00,98.97,98.98,98.95,98.98,470200000.0
2007-05-16 05:55:00,98.98,99.01,98.97,98.99,534500000.0
2007-05-16 06:00:00,98.99,99.02,98.962,99.0,856400001.0
2007-05-16 06:05:00,99.0,99.01,98.98,99.01,490100000.0
2007-05-16 06:10:00,99.01,99.04,98.98,99.03,845299999.0
2007-05-16 06:15:00,99.03,99.04,99.01,99.02,763500001.0
2007-05-16 06:20:00,99.02,99.03,99.0,99.01,573500000.0
2007-05-16 06:25:00,99.01,99.02,99.0,99.0,217600000.0
2007-05-16 06:30:00,99.005,99.03,99.0,99.03,300800000.0
2007-05-16 06:35:00,99.02,99.04,99.01,99.03,592300000.0
2007-05-16 06:40:00,99.03,99.04,99.02,99.03,507200000.0
2007-05-16 06:45:00,99.03,99.07,99.0,99.03,1488300002.0
2007-05-16 06:50:00,99.03,99.035,98.99,99.0,694899999.0
2007-05-16 06:55:00,99.0,99.02,98.99,99.0,1177900000.0
2007-05-16 07:00:00,99.0,99.03,99.0,99.03,828399997.0
2007-05-16 07:05:00,99.03,99.03,98.99,99.0,503000000.0
2007-05-16 07:10:00,99.0,99.01,98.99,99.0,383300000.0
2007-05-16 07:15:00,99.0,99.01,98.985,99.01,480100000.0
2007-05-16 07:20:00,99.01,99.01,98.98,98.99,412500001.0
2007-05-16 07:25:00,98.99,99.02,98.99,99.0,481599999.0
2007-05-16 07:30:00,99.0,99.0,98.97,98.99,404799998.0
2007-05-16 07:35:00,98.99,99.01,98.96,98.97,858199997.0
2007-05-16 07:40:00,98.97,98.99,98.96,98.99,612000000.0
2007-05-16 07:45:00,98.99,98.99,98.95,98.96,924699999.0
2007-05-16 07:50:00,98.97,99.0,98.94,99.0,661700003.0
2007-05-16 07:55:00,98.99,99.09,98.96,99.07,1223099999.0
2007-05-16 08:00:00,99.07,99.09,99.01,99.01,927899997.0
2007-05-16 08:05:00,99.01,99.02,99.0,99.0,643200001.0
2007-05-16 08:10:00,99.0,99.01,98.96,98.97,881400001.0
2007-05-16 08:15:00,98.97,98.97,98.89,98.9,1039000001.0
2007-05-16 08:20:00,98.9,98.91,98.86,98.9,2514399996.0
2007-05-16 08:25:00,98.9,98.9,98.86,98.87,1582200008.0
2007-05-16 08:30:00,98.88,98.91,98.88,98.88,1288699999.0
2007-05-16 08:35:00,98.88,98.95,98.86,98.94,2315399994.0
2007-05-16 08:40:00,98.93,98.96,98.91,98.955,1421299995.0
2007-05-16 08:45:00,98.96,98.98,98.94,98.95,1070700003.0
2007-05-16 08:50:00,98.95,99.0,98.94,98.99,1458700009.0
2007-05-16 08:55:00,98.99,99.03,98.98,99.025,1732400004.0
2007-05-16 09:00:00,99.03,99.05,98.99,99.0,1937600000.0
2007-05-16 09:05:00,98.99,99.02,98.985,99.01,1429900004.0
2007-05-16 09:10:00,99.01,99.02,98.99,98.99,1203800001.0
2007-05-16 09:15:00,98.98,99.0,98.94,98.95,1719999999.0
2007-05-16 09:20:00,98.96,99.03,98.94,99.0,2953500002.0
2007-05-16 09:25:00,99.0,99.05,98.99,99.0,2054999993.0
2007-05-16 09:30:00,99.01,99.03,98.99,99.02,1302899998.0
2007-05-16 09:35:00,99.02,99.03,98.99,99.02,833200000.0
2007-05-16 09:40:00,99.02,99.02,98.98,99.01,843799998.0
2007-05-16 09:45:00,99.01,99.04,98.99,98.995,2266799994.0
2007-05-16 09:50:00,98.995,99.01,98.97,98.98,948099999.0
2007-05-16 09:55:00,98.99,98.99,98.96,98.98,721800004.0
2007-05-16 10:00:00,98.98,99.0,98.98,98.99,482800000.0
2007-05-16 10:05:00,98.99,99.02,98.99,98.99,923299999.0
2007-05-16 10:10:00,98.99,99.03,98.97,99.01,445200001.0
2007-05-16 10:15:00,99.02,99.03,98.99,99.0,925600000.0
2007-05-16 10:20:00,99.0,99.01,98.99,99.0,391600001.0
2007-05-16 10:25:00,98.995,99.03,98.98,99.02,1143600003.0
2007-05-16 10:30:00,99.02,99.03,99.0,99.01,1400199984.0
2007-05-16 10:35:00,99.02,99.03,99.0,99.02,1094999997.0
2007-05-16 10:40:00,99.01,99.06,99.0,99.06,702599998.0
2007-05-16 10:45:00,99.06,99.07,99.04,99.05,732000003.0
2007-05-16 10:50:00,99.05,99.06,99.045,99.05,567900003.0
2007-05-16 10:55:00,99.05,99.09,99.04,99.08,918000000.0
2007-05-16 11:00:00,99.07,99.07,99.04,99.05,893399999.0
2007-05-16 11:05:00,99.04,99.06,99.03,99.05,879400008.0
2007-05-16 11:10:00,99.05,99.06,99.04,99.05,1190800003.0
2007-05-16 11:15:00,99.05,99.05,99.03,99.05,779700000.0
2007-05-16 11:20:00,99.05,99.08,99.04,99.07,1219900003.0
2007-05-16 11:25:00,99.07,99.16,99.06,99.11,1825300006.0
2007-05-16 11:30:00,99.11,99.12,99.08,99.1,1097900002.0
2007-05-16 11:35:00,99.1,99.11,99.05,99.06,1422600004.0
2007-05-16 11:40:00,99.06,99.09,99.04,99.075,1323600004.0
2007-05-16 11:45:00,99.08,99.09,99.04,99.06,1074300002.0
2007-05-16 11:50:00,99.05,99.08,99.01,99.04,2718799995.0
2007-05-16 11:55:00,99.04,99.05,99.02,99.04,1539600003.0
2007-05-16 12:00:00,99.04,99.05,99.01,99.02,829699998.0
2007-05-16 12:05:00,99.02,99.08,99.02,99.07,2154800007.0
2007-05-16 12:10:00,99.08,99.08,99.035,99.06,547799997.0
2007-05-16 12:15:00,99.07,99.13,99.05,99.1,958500000.0
2007-05-16 12:20:00,99.1,99.125,99.065,99.11,2007099994.0
2007-05-16 12:25:00,99.1,99.115,99.09,99.09,1101599991.0
2007-05-16 12:30:00,99.09,99.14,99.09,99.125,990300000.0
2007-05-16 12:35:00,99.12,99.13,99.08,99.09,2067499989.0
2007-05-16 12:40:00,99.08,99.09,99.08,99.08,946600002.0
2007-05-16 12:45:00,99.08,99.1,99.07,99.09,831000000.0
2007-05-16 12:50:00,99.1,99.1,99.075,99.1,840099994.0
2007-05-16 12:55:00,99.1,99.1,99.08,99.09,2145900008.0
2007-05-16 13:00:00,99.09,99.1,99.07,99.08,535600002.0
2007-05-16 13:05:00,99.08,99.1,99.04,99.1,2765800001.0
2007-05-16 13:10:00,99.11,99.11,99.03,99.05,2213899995.0
2007-05-16 13:15:00,99.06,99.06,99.03,99.04,456300000.0
2007-05-16 13:20:00,99.05,99.06,99.01,99.03,1510599998.0
2007-05-16 13:25:00,99.02,99.05,99.02,99.05,456400001.0
2007-05-16 13:30:00,99.04,99.05,99.01,99.03,1411499994.0
2007-05-16 13:35:00,99.03,99.03,98.95,98.98,2888299995.0
2007-05-16 13:40:00,98.97,98.98,98.89,98.93,2474499992.0
2007-05-16 13:45:00,98.94,98.96,98.91,98.91,1103300003.0
2007-05-16 13:50:00,98.93,98.93,98.85,98.92,1968700008.0
2007-05-16 13:55:00,98.91,98.95,98.89,98.93,1048600001.0
2007-05-16 14:00:00,98.93,98.985,98.88,98.91,3876900000.0
2007-05-16 14:05:00,98.91,98.92,98.85,98.87,2030799994.0
2007-05-16 14:10:00,98.87,98.88,98.81,98.86,2729099998.0
2007-05-16 14:15:00,98.86,98.9,98.84,98.88,2397499993.0
2007-05-16 14:20:00,98.88,98.89,98.87,98.89,837800002.0
2007-05-16 14:25:00,98.89,98.93,98.86,98.88,2315100002.0
2007-05-16 14:30:00,98.85,98.94,98.8,98.92,1734699999.0
2007-05-16 14:35:00,98.915,98.94,98.88,98.89,2973100004.0
2007-05-16 14:40:00,98.89,98.95,98.89,98.93,3473100011.0
2007-05-16 14:45:00,98.92,98.94,98.885,98.91,1653799996.0
2007-05-16 14:50:00,98.9,98.94,98.895,98.91,2514099993.0
2007-05-16 14:55:00,98.91,98.98,98.91,98.97,3580499994.0
2007-05-16 15:00:00,98.98,99.015,98.96,98.99,3270599991.0
2007-05-16 15:05:00,98.99,98.99,98.96,98.99,4484699990.0
2007-05-16 15:10:00,98.99,99.04,98.98,99.01,1981100004.0
2007-05-16 15:15:00,99.01,99.055,98.955,98.955,3767499988.0
2007-05-16 15:20:00,98.97,99.0,98.93,98.95,2485100006.0
2007-05-16 15:25:00,98.95,99.0,98.94,98.97,1857499996.0
2007-05-16 15:30:00,98.97,99.01,98.945,98.96,2308499998.0
2007-05-16 15:35:00,98.95,98.96,98.91,98.94,2412500006.0
2007-05-16 15:40:00,98.94,98.99,98.93,98.97,1326500001.0
2007-05-16 15:45:00,98.965,98.98,98.95,98.955,1639699995.0
2007-05-16 15:50:00,98.955,98.98,98.94,98.97,1868399991.0
2007-05-16 15:55:00,98.97,99.0,98.955,98.985,1926399999.0
2007-05-16 16:00:00,99.0,99.04,98.99,99.01,2490299993.0
2007-05-16 16:05:00,99.01,99.05,99.0,99.05,1698699993.0
2007-05-16 16:10:00,99.05,99.06,99.01,99.03,2301999997.0
2007-05-16 16:15:00,99.04,99.04,99.01,99.03,774699998.0
2007-05-16 16:20:00,99.03,99.04,99.0,99.03,770299999.0
2007-05-16 16:25:00,99.03,99.04,98.96,98.97,1857199997.0
2007-05-16 16:30:00,98.96,99.0,98.95,98.98,3758000004.0
2007-05-16 16:35:00,98.98,99.0,98.95,98.99,2591400006.0
2007-05-16 16:40:00,98.99,99.01,98.97,99.0,953800003.0
2007-05-16 16:45:00,98.995,99.04,98.99,99.03,2527200009.0
2007-05-16 16:50:00,99.03,99.05,99.01,99.01,3605399994.0
2007-05-16 16:55:00,99.01,99.02,98.985,99.01,2711799999.0
2007-05-16 17:00:00,99.0,99.02,98.98,98.99,1670799996.0
2007-05-16 17:05:00,98.99,99.03,98.85,98.85,3325200004.0
2007-05-16 17:10:00,98.86,98.88,98.69,98.775,4566099990.0
2007-05-16 17:15:00,98.78,98.79,98.7,98.78,3259100006.0
2007-05-16 17:20:00,98.79,98.81,98.77,98.79,2475700003.0
2007-05-16 17:25:00,98.79,98.8,98.74,98.76,2156200009.0
2007-05-16 17:30:00,98.76,98.83,98.7,98.82,2240299994.0
2007-05-16 17:35:00,98.83,98.84,98.785,98.8,3909200006.0
2007-05-16 17:40:00,98.79,98.79,98.76,98.77,2866900003.0
2007-05-16 17:45:00,98.77,98.8,98.755,98.76,2922300006.0
2007-05-16 17:50:00,98.77,98.79,98.74,98.76,1102999998.0
2007-05-16 17:55:00,98.76,98.78,98.73,98.74,2437599994.0
2007-05-16 18:00:00,98.75,98.75,98.67,98.72,2243599998.0
2007-05-16 18:05:00,98.73,98.74,98.66,98.67,2628699999.0
2007-05-16 18:10:00,98.675,98.69,98.565,98.59,2609099999.0
2007-05-16 18:15:00,98.585,98.61,98.57,98.58,2754600011.0
2007-05-16 18:20:00,98.6,98.66,98.6,98.63,2609500006.0
2007-05-16 18:25:00,98.62,98.64,98.6,98.62,1168600003.0
2007-05-16 18:30:00,98.615,98.63,98.59,98.62,1096399998.0
2007-05-16 18:35:00,98.62,98.62,98.595,98.62,408400000.0
2007-05-16 18:40:00,98.62,98.63,98.6,98.6,843200004.0
2007-05-16 18:45:00,98.62,98.64,98.59,98.64,758800000.0
2007-05-16 18:50:00,98.64,98.65,98.62,98.62,809900002.0
2007-05-16 18:55:00,98.62,98.63,98.61,98.62,1247499995.0
2007-05-16 19:00:00,98.63,98.67,98.63,98.65,754400003.0
2007-05-16 19:05:00,98.64,98.67,98.64,98.66,580300002.0
2007-05-16 19:10:00,98.66,98.66,98.61,98.63,1247899989.0
2007-05-16 19:15:00,98.62,98.64,98.62,98.64,1638300007.0
2007-05-16 19:20:00,98.64,98.64,98.61,98.63,1497600000.0
2007-05-16 19:25:00,98.63,98.63,98.61,98.62,1156299998.0
2007-05-16 19:30:00,98.63,98.65,98.6,98.625,1657000002.0
2007-05-16 19:35:00,98.62,98.65,98.62,98.63,1534800012.0
2007-05-16 19:40:00,98.63,98.65,98.62,98.65,752200005.0
2007-05-16 19:45:00,98.65,98.65,98.63,98.64,853300003.0
2007-05-16 19:50:00,98.64,98.65,98.63,98.645,546300001.0
2007-05-16 19:55:00,98.64,98.65,98.62,98.63,856000003.0
2007-05-16 20:00:00,98.63,98.63,98.61,98.61,751600000.0
2007-05-16 20:05:00,98.62,98.65,98.61,98.64,575200000.0
2007-05-16 20:10:00,98.64,98.65,98.61,98.62,760600000.0
2007-05-16 20:15:00,98.62,98.68,98.61,98.67,2134299992.0
2007-05-16 20:20:00,98.665,98.68,98.64,98.66,704900000.0
2007-05-16 20:25:00,98.66,98.68,98.66,98.67,497500000.0
2007-05-16 20:30:00,98.68,98.7,98.67,98.68,309500000.0
2007-05-16 20:35:00,98.69,98.74,98.69,98.73,1786899998.0
2007-05-16 20:40:00,98.73,98.74,98.71,98.73,2288800017.0
2007-05-16 20:45:00,98.73,98.75,98.71,98.73,1015099994.0
2007-05-16 20:50:00,98.73,98.73,98.7,98.71,930900007.0
2007-05-16 20:55:00,98.7,98.72,98.68,98.7,833199998.0
2007-05-16 21:00:00,98.69,98.71,98.68,98.695,798499999.0
2007-05-16 21:05:00,98.7,98.72,98.69,98.71,577399998.0
2007-05-16 21:10:00,98.71,98.72,98.71,98.72,240000000.0
2007-05-16 21:15:00,98.71,98.73,98.7,98.7,706100002.0
2007-05-16 21:20:00,98.71,98.71,98.68,98.7,1182600002.0
2007-05-16 21:25:00,98.7,98.7,98.66,98.69,1142300000.0
2007-05-16 21:30:00,98.69,98.7,98.67,98.68,462999998.0
2007-05-16 21:35:00,98.68,98.69,98.67,98.69,855000000.0
2007-05-16 21:40:00,98.69,98.69,98.68,98.68,121600000.0
2007-05-16 21:45:00,98.68,98.7,98.68,98.695,432800000.0
2007-05-16 21:50:00,98.69,98.7,98.67,98.7,410600002.0
2007-05-16 21:55:00,98.67,98.71,98.667,98.71,374200000.0
2007-05-16 22:00:00,98.71,98.73,98.7,98.72,132800000.0
2007-05-16 22:05:00,98.72,98.74,98.71,98.72,195200000.0
2007-05-16 22:10:00,98.71,98.71,98.665,98.71,92800000.0
2007-05-16 22:15:00,98.7,98.71,98.7,98.7,458400000.0
2007-05-16 22:20:00,98.7,98.71,98.68,98.68,525200000.0
2007-05-16 22:25:00,98.68,98.71,98.67,98.71,537200000.0
2007-05-16 22:30:00,98.69,98.71,98.68,98.7,520000000.0
2007-05-16 22:35:00,98.7,98.7,98.637,98.7,155199999.0
2007-05-16 22:40:00,98.7,98.72,98.69,98.72,353900001.0
2007-05-16 22:45:00,98.72,98.72,98.665,98.69,834900004.0
2007-05-16 22:50:00,98.705,98.716,98.67,98.69,594099994.0
2007-05-16 22:55:00,98.7,98.72,98.67,98.67,711500002.0
2007-05-16 23:00:00,98.67,98.73,98.64,98.72,599000003.0
2007-05-16 23:05:00,98.73,98.75,98.71,98.75,255200002.0
2007-05-16 23:10:00,98.726,98.75,98.7,98.74,369300000.0
2007-05-16 23:15:00,98.735,98.75,98.72,98.75,198100003.0
2007-05-16 23:20:00,98.75,98.75,98.72,98.75,279000005.0
2007-05-16 23:25:00,98.741,98.755,98.71,98.725,344600000.0
2007-05-16 23:30:00,98.745,98.75,98.7,98.72,415700001.0
2007-05-16 23:35:00,98.73,98.74,98.68,98.68,229700000.0
2007-05-16 23:40:00,98.71,98.74,98.69,98.74,204500002.0
2007-05-16 23:45:00,98.705,98.735,98.7,98.735,195900000.0
2007-05-16 23:50:00,98.74,98.78,98.717,98.75,460199997.0
2007-05-16 23:55:00,98.77,98.77,98.678,98.696,552500001.0
2007-05-17 00:00:00,98.725,98.76,98.7,98.73,907199999.0
2007-05-17 00:05:00,98.725,98.73,98.7,98.705,242800000.0
2007-05-17 00:10:00,98.71,98.71,98.69,98.69,202500000.0
2007-05-17 00:15:00,98.695,98.71,98.68,98.7,143200000.0
2007-05-17 00:20:00,98.7,98.71,98.68,98.7,667400001.0
2007-05-17 00:25:00,98.7,98.73,98.68,98.72,543700001.0
2007-05-17 00:30:00,98.715,98.73,98.69,98.71,376200000.0
2007-05-17 00:35:00,98.69,98.73,98.69,98.7,727000001.0
2007-05-17 00:40:00,98.71,98.72,98.69,98.72,325100000.0
2007-05-17 00:45:00,98.715,98.75,98.69,98.69,538899999.0
2007-05-17 00:50:00,98.71,98.74,98.688,98.72,957899999.0
2007-05-17 00:55:00,98.7,98.76,98.7,98.745,615700002.0
2007-05-17 01:00:00,98.755,98.76,98.72,98.74,936099998.0
2007-05-17 01:05:00,98.74,98.75,98.72,98.725,452800000.0
2007-05-17 01:10:00,98.725,98.75,98.68,98.71,1201400000.0
2007-05-17 01:15:00,98.735,98.74,98.69,98.72,1113500000.0
2007-05-17 01:20:00,98.72,98.77,98.7,98.74,1360200001.0
2007-05-17 01:25:00,98.74,98.75,98.7,98.72,1294799998.0
2007-05-17 01:30:00,98.715,98.73,98.7,98.71,939800000.0
2007-05-17 01:35:00,98.71,98.74,98.698,98.698,1894899982.0
2007-05-17 01:40:00,98.73,98.74,98.71,98.73,413699999.0
2007-05-17 01:45:00,98.72,98.73,98.66,98.68,501700001.0
2007-05-17 01:50:00,98.7,98.815,98.7,98.815,2034200002.0
2007-05-17 01:55:00,98.815,98.83,98.77,98.785,1105299999.0
2007-05-17 02:00:00,98.78,98.785,98.76,98.77,1073899995.0
2007-05-17 02:05:00,98.775,98.8,98.76,98.78,1033400002.0
2007-05-17 02:10:00,98.785,98.8,98.77,98.79,839100000.0
2007-05-17 02:15:00,98.8,98.8,98.75,98.79,1223399999.0
2007-05-17 02:20:00,98.79,98.82,98.78,98.82,372100000.0
2007-05-17 02:25:00,98.81,98.855,98.8,98.83,655399999.0
2007-05-17 02:30:00,98.835,98.87,98.82,98.86,1622700000.0
2007-05-17 02:35:00,98.87,98.87,98.83,98.85,1666199996.0
2007-05-17 02:40:00,98.85,98.87,98.83,98.84,774100000.0
2007-05-17 02:45:00,98.84,98.84,98.82,98.83,403799999.0
2007-05-17 02:50:00,98.83,98.84,98.81,98.815,1127100001.0
2007-05-17 02:55:00,98.82,98.85,98.8,98.825,1423000001.0
2007-05-17 03:00:00,98.83,98.84,98.81,98.82,648599998.0
2007-05-17 03:05:00,98.84,98.86,98.82,98.83,1448699999.0
2007-05-17 03:10:00,98.83,98.83,98.82,98.83,794100000.0
2007-05-17 03:15:00,98.82,98.85,98.82,98.83,312600000.0
2007-05-17 03:20:00,98.825,98.83,98.81,98.83,391000000.0
2007-05-17 03:25:00,98.82,98.84,98.82,98.83,286400000.0
2007-05-17 03:30:00,98.83,98.84,98.78,98.78,742900000.0
2007-05-17 03:35:00,98.78,98.79,98.74,98.74,1283700001.0
2007-05-17 03:40:00,98.75,98.76,98.74,98.76,112800000.0
2007-05-17 03:45:00,98.755,98.77,98.718,98.77,493600000.0
2007-05-17 03:50:00,98.77,98.77,98.722,98.755,671300002.0
2007-05-17 03:55:00,98.76,98.79,98.76,98.78,617100000.0
2007-05-17 04:00:00,98.78,98.8,98.76,98.79,520100000.0
2007-05-17 04:05:00,98.785,98.81,98.78,98.805,1185299992.0
2007-05-17 04:10:00,98.805,98.82,98.79,98.8,509199999.0
2007-05-17 04:15:00,98.81,98.83,98.78,98.8,523400000.0
2007-05-17 04:20:00,98.8,98.81,98.79,98.8,564300000.0
2007-05-17 04:25:00,98.8,98.82,98.79,98.82,348100000.0
2007-05-17 04:30:00,98.82,98.82,98.78,98.81,450700000.0
2007-05-17 04:35:00,98.81,98.82,98.79,98.8,599000001.0
2007-05-17 04:40:00,98.81,98.83,98.8,98.82,307500000.0
2007-05-17 04:45:00,98.82,98.83,98.81,98.82,181600000.0
2007-05-17 04:50:00,98.82,98.82,98.78,98.79,606799999.0
2007-05-17 04:55:00,98.8,98.81,98.753,98.79,839999999.0
2007-05-17 05:00:00,98.79,98.79,98.76,98.77,700200000.0
2007-05-17 05:05:00,98.77,98.78,98.722,98.74,346300000.0
2007-05-17 05:10:00,98.77,98.77,98.75,98.77,290400000.0
2007-05-17 05:15:00,98.76,98.81,98.76,98.81,367700000.0
2007-05-17 05:20:00,98.81,98.81,98.767,98.79,282299999.0
2007-05-17 05:25:00,98.79,98.79,98.749,98.776,847999980.0
2007-05-17 05:30:00,98.79,98.795,98.775,98.78,252900000.0
2007-05-17 05:35:00,98.77,98.79,98.77,98.77,311000000.0
2007-05-17 05:40:00,98.78,98.8,98.77,98.8,715800000.0
2007-05-17 05:45:00,98.795,98.83,98.78,98.83,368000000.0
2007-05-17 05:50:00,98.825,98.83,98.8,98.81,699800000.0
2007-05-17 05:55:00,98.81,98.82,98.8,98.82,648200000.0
2007-05-17 06:00:00,98.82,98.83,98.8,98.81,830399999.0
2007-05-17 06:05:00,98.815,98.84,98.81,98.825,888100000.0
2007-05-17 06:10:00,98.825,98.825,98.8,98.81,268300000.0
2007-05-17 06:15:00,98.82,98.83,98.8,98.81,838200001.0
2007-05-17 06:20:00,98.81,98.81,98.79,98.8,627800000.0
2007-05-17 06:25:00,98.8,98.81,98.775,98.81,263499998.0
2007-05-17 06:30:00,98.81,98.82,98.79,98.8,790600000.0
2007-05-17 06:35:00,98.81,98.83,98.79,98.8,858900003.0
2007-05-17 06:40:00,98.8,98.8,98.773,98.8,320299998.0
2007-05-17 06:45:00,98.8,98.81,98.77,98.79,426599996.0
2007-05-17 06:50:00,98.8,98.8,98.77,98.79,481100000.0
2007-05-17 06:55:00,98.79,98.79,98.78,98.78,548700000.0
2007-05-17 07:00:00,98.78,98.79,98.78,98.78,654400000.0
2007-05-17 07:05:00,98.78,98.79,98.75,98.79,762800000.0
2007-05-17 07:10:00,98.79,98.79,98.77,98.78,109600000.0
2007-05-17 07:15:00,98.77,98.79,98.77,98.79,270600000.0
2007-05-17 07:20:00,98.79,98.79,98.78,98.78,176000000.0
2007-05-17 07:25:00,98.775,98.79,98.76,98.76,866900000.0
2007-05-17 07:30:00,98.77,98.78,98.74,98.77,1718299999.0
2007-05-17 07:35:00,98.77,98.81,98.76,98.8,915000000.0
2007-05-17 07:40:00,98.805,98.82,98.78,98.8,2166800005.0
2007-05-17 07:45:00,98.8,98.81,98.78,98.79,1153400000.0
2007-05-17 07:50:00,98.8,98.8,98.75,98.78,1581800001.0
2007-05-17 07:55:00,98.78,98.79,98.76,98.77,1140200000.0
2007-05-17 08:00:00,98.77,98.81,98.77,98.81,1388100000.0
2007-05-17 08:05:00,98.81,98.84,98.8,98.83,2064000002.0
2007-05-17 08:10:00,98.83,98.85,98.81,98.83,1717899989.0
2007-05-17 08:15:00,98.83,98.87,98.83,98.84,651700002.0
2007-05-17 08:20:00,98.85,98.86,98.82,98.82,1126699992.0
2007-05-17 08:25:00,98.83,98.88,98.815,98.875,1205199996.0
2007-05-17 08:30:00,98.87,98.94,98.86,98.93,2326999996.0
2007-05-17 08:35:00,98.93,98.98,98.91,98.975,2385799983.0
2007-05-17 08:40:00,98.975,99.03,98.97,99.01,2178799998.0
2007-05-17 08:45:00,99.01,99.12,98.99,99.02,3479300000.0
2007-05-17 08:50:00,99.02,99.04,98.97,99.01,1438100001.0
2007-05-17 08:55:00,99.01,99.04,98.99,99.02,1883399997.0
2007-05-17 09:00:00,99.005,99.02,98.99,98.99,1166299995.0
2007-05-17 09:05:00,98.99,99.01,98.97,99.0,1083299995.0
2007-05-17 09:10:00,98.985,99.0,98.94,98.97,1310599999.0
2007-05-17 09:15:00,98.98,99.01,98.97,98.99,1472199997.0
2007-05-17 09:20:00,98.99,99.06,98.97,99.045,2723899994.0
2007-05-17 09:25:00,99.045,99.08,99.03,99.06,2524200000.0
2007-05-17 09:30:00,99.07,99.08,98.99,98.99,5096399989.0
2007-05-17 09:35:00,99.0,99.0,98.94,98.97,3281799994.0
2007-05-17 09:40:00,98.98,98.99,98.97,98.98,3286300023.0
2007-05-17 09:45:00,98.97,99.0,98.96,99.0,1963500003.0
2007-05-17 09:50:00,99.0,99.02,98.98,99.0,1488099999.0
2007-05-17 09:55:00,99.0,99.03,99.0,99.01,1018700001.0
2007-05-17 10:00:00,99.01,99.01,98.96,98.99,3243799992.0
2007-05-17 10:05:00,98.98,98.99,98.96,98.98,2020399987.0
2007-05-17 10:10:00,98.98,98.98,98.96,98.98,1331400002.0
2007-05-17 10:15:00,98.98,98.99,98.96,98.99,1126899997.0
2007-05-17 10:20:00,98.99,98.99,98.96,98.98,2330799992.0
2007-05-17 10:25:00,98.98,99.0,98.96,98.97,2476399994.0
2007-05-17 10:30:00,98.97,98.99,98.96,98.99,900399999.0
2007-05-17 10:35:00,98.98,99.01,98.96,98.99,583199998.0
2007-05-17 10:40:00,98.99,98.99,98.97,98.98,1262499987.0
2007-05-17 10:45:00,98.98,99.01,98.97,98.98,1547400005.0
2007-05-17 10:50:00,98.98,99.01,98.98,99.0,728099998.0
2007-05-17 10:55:00,98.995,98.995,98.96,98.97,1226999997.0
2007-05-17 11:00:00,98.98,98.99,98.925,98.93,1468699998.0
2007-05-17 11:05:00,98.93,98.97,98.89,98.96,4301099984.0
2007-05-17 11:10:00,98.96,99.04,98.95,98.95,2774200009.0
2007-05-17 11:15:00,98.96,98.99,98.94,98.96,1594600002.0
2007-05-17 11:20:00,98.96,98.97,98.95,98.96,514200000.0
2007-05-17 11:25:00,98.96,98.96,98.9,98.93,684700002.0
2007-05-17 11:30:00,98.93,98.93,98.91,98.92,581800000.0
2007-05-17 11:35:00,98.92,98.935,98.89,98.91,2898100001.0
2007-05-17 11:40:00,98.91,98.91,98.89,98.91,1186999997.0
2007-05-17 11:45:00,98.9,98.91,98.87,98.9,1722199998.0
2007-05-17 11:50:00,98.9,98.91,98.87,98.88,943900000.0
2007-05-17 11:55:00,98.87,98.9,98.86,98.89,2057500001.0
2007-05-17 12:00:00,98.89,98.92,98.89,98.9,1206599996.0
2007-05-17 12:05:00,98.9,98.95,98.89,98.93,1260000002.0
2007-05-17 12:10:00,98.94,98.94,98.87,98.88,2175500000.0
2007-05-17 12:15:00,98.88,98.9,98.83,98.835,1977600011.0
2007-05-17 12:20:00,98.84,98.85,98.81,98.84,2730299997.0
2007-05-17 12:25:00,98.83,98.86,98.83,98.86,1724499999.0
2007-05-17 12:30:00,98.86,98.92,98.85,98.91,3608700007.0
2007-05-17 12:35:00,98.91,98.93,98.9,98.92,1554000002.0
2007-05-17 12:40:00,98.92,98.96,98.92,98.95,3446999987.0
2007-05-17 12:45:00,98.95,98.96,98.915,98.915,1284699998.0
2007-05-17 12:50:00,98.91,98.93,98.9,98.905,1142399999.0
2007-05-17 12:55:00,98.91,98.93,98.89,98.92,1688000009.0
2007-05-17 13:00:00,98.93,98.96,98.91,98.925,1737400004.0
2007-05-17 13:05:00,98.92,98.93,98.89,98.91,3455700016.0
2007-05-17 13:10:00,98.92,98.92,98.81,98.83,2875800004.0
2007-05-17 13:15:00,98.83,98.93,98.82,98.91,3786299997.0
2007-05-17 13:20:00,98.9,98.93,98.9,98.915,3115900006.0
2007-05-17 13:25:00,98.915,98.98,98.9,98.93,3127500011.0
2007-05-17 13:30:00,98.93,98.93,98.9,98.91,1048000003.0
2007-05-17 13:35:00,98.91,98.94,98.895,98.91,1006100002.0
2007-05-17 13:40:00,98.91,98.93,98.91,98.92,651600002.0
2007-05-17 13:45:00,98.92,98.92,98.83,98.85,3599799996.0
2007-05-17 13:50:00,98.85,98.95,98.85,98.93,2848800006.0
2007-05-17 13:55:00,98.93,98.95,98.91,98.94,2596300000.0
2007-05-17 14:00:00,98.93,98.95,98.92,98.93,2587799983.0
2007-05-17 14:05:00,98.94,98.96,98.93,98.94,1032799999.0
2007-05-17 14:10:00,98.94,98.96,98.9,98.91,1468599999.0
2007-05-17 14:15:00,98.91,98.93,98.85,98.86,1649299989.0
2007-05-17 14:20:00,98.86,98.86,98.805,98.81,2630799997.0
2007-05-17 14:25:00,98.82,98.86,98.805,98.84,3341300003.0
2007-05-17 14:30:00,98.81,98.84,98.75,98.8,4426799998.0
2007-05-17 14:35:00,98.8,98.85,98.78,98.85,2334199997.0
2007-05-17 14:40:00,98.85,98.86,98.78,98.78,1902400004.0
2007-05-17 14:45:00,98.78,98.84,98.77,98.81,1828299995.0
2007-05-17 14:50:00,98.8,98.84,98.79,98.82,2371500000.0
2007-05-17 14:55:00,98.82,98.84,98.79,98.835,2879300011.0
2007-05-17 15:00:00,98.83,98.86,98.79,98.85,3856900003.0
2007-05-17 15:05:00,98.85,98.86,98.8,98.82,2925600000.0
2007-05-17 15:10:00,98.81,98.84,98.78,98.83,3325200007.0
2007-05-17 15:15:00,98.825,98.84,98.79,98.8,3104900002.0
2007-05-17 15:20:00,98.8,98.82,98.79,98.81,1706900002.0
2007-05-17 15:25:00,98.8,98.81,98.79,98.8,1395100000.0
2007-05-17 15:30:00,98.8,98.81,98.77,98.78,2566499990.0
2007-05-17 15:35:00,98.78,98.82,98.775,98.79,2996500002.0
2007-05-17 15:40:00,98.78,98.81,98.77,98.795,1605400000.0
2007-05-17 15:45:00,98.8,98.85,98.79,98.83,2865499993.0
2007-05-17 15:50:00,98.83,98.84,98.8,98.815,2577900003.0
2007-05-17 15:55:00,98.82,98.84,98.79,98.83,1907199995.0
2007-05-17 16:00:00,98.83,98.86,98.715,98.79,3747900007.0
2007-05-17 16:05:00,98.79,98.81,98.755,98.79,3671100002.0
2007-05-17 16:10:00,98.79,98.82,98.78,98.81,725700007.0
2007-05-17 16:15:00,98.81,98.83,98.77,98.77,1589599999.0
2007-05-17 16:20:00,98.77,98.8,98.76,98.795,1667600001.0
2007-05-17 16:25:00,98.8,98.82,98.79,98.81,1545300005.0
2007-05-17 16:30:00,98.815,98.83,98.79,98.81,2024600004.0
2007-05-17 16:35:00,98.82,98.84,98.78,98.81,2469499986.0
2007-05-17 16:40:00,98.81,98.82,98.79,98.8,976600000.0
2007-05-17 16:45:00,98.81,98.83,98.8,98.81,2133000000.0
2007-05-17 16:50:00,98.81,98.81,98.77,98.785,1422900004.0
2007-05-17 16:55:00,98.78,98.845,98.749,98.845,986500000.0
2007-05-17 17:00:00,98.849,98.859,98.782,98.827,1037599997.0
2007-05-17 17:05:00,98.823,98.855,98.778,98.849,1514800009.0
2007-05-17 17:10:00,98.842,98.87,98.802,98.86,839000002.0
2007-05-17 17:15:00,98.86,98.86,98.84,98.86,268500000.0
2007-05-17 17:20:00,98.86,98.88,98.84,98.86,374200001.0
2007-05-17 17:25:00,98.87,98.9,98.86,98.89,943699997.0
2007-05-17 17:30:00,98.9,98.9,98.88,98.9,426000000.0
2007-05-17 17:35:00,98.89,98.9,98.86,98.87,517299999.0
2007-05-17 17:40:00,98.87,98.87,98.83,98.835,1882299995.0
2007-05-17 17:45:00,98.83,98.84,98.79,98.82,1368500003.0
2007-05-17 17:50:00,98.82,98.85,98.82,98.84,952200000.0
2007-05-17 17:55:00,98.84,98.85,98.82,98.83,1113400002.0
2007-05-17 18:00:00,98.83,98.85,98.795,98.82,1669499999.0
2007-05-17 18:05:00,98.82,98.86,98.81,98.85,3598099993.0
2007-05-17 18:10:00,98.845,98.87,98.83,98.87,2184800007.0
2007-05-17 18:15:00,98.87,98.87,98.83,98.84,1336000003.0
2007-05-17 18:20:00,98.85,98.87,98.82,98.85,1067099998.0
2007-05-17 18:25:00,98.85,98.86,98.83,98.835,1095900000.0
2007-05-17 18:30:00,98.835,98.85,98.81,98.83,1940000004.0
2007-05-17 18:35:00,98.83,98.83,98.8,98.83,783400000.0
2007-05-17 18:40:00,98.83,98.83,98.8,98.82,364100000.0
2007-05-17 18:45:00,98.82,98.84,98.81,98.81,878999998.0
2007-05-17 18:50:00,98.82,98.83,98.805,98.81,724799999.0
2007-05-17 18:55:00,98.82,98.83,98.81,98.82,283800000.0
2007-05-17 19:00:00,98.82,98.84,98.774,98.82,787300003.0
2007-05-17 19:05:00,98.82,98.82,98.781,98.8,1075300002.0
2007-05-17 19:10:00,98.81,98.81,98.76,98.77,254900000.0
2007-05-17 19:15:00,98.77,98.8,98.77,98.8,1343899994.0
2007-05-17 19:20:00,98.8,98.8,98.76,98.76,956600001.0
2007-05-17 19:25:00,98.78,98.81,98.77,98.8,1218200000.0
2007-05-17 19:30:00,98.795,98.82,98.79,98.82,856500001.0
2007-05-17 19:35:00,98.81,98.85,98.81,98.84,935899998.0
2007-05-17 19:40:00,98.84,98.85,98.82,98.82,750699998.0
2007-05-17 19:45:00,98.82,98.84,98.81,98.84,899400003.0
2007-05-17 19:50:00,98.84,98.87,98.83,98.84,584200000.0
2007-05-17 19:55:00,98.83,98.87,98.83,98.83,1882700004.0
2007-05-17 20:00:00,98.84,98.86,98.84,98.85,633100000.0
2007-05-17 20:05:00,98.85,98.86,98.84,98.85,744500000.0
2007-05-17 20:10:00,98.84,98.86,98.84,98.84,167500000.0
2007-05-17 20:15:00,98.84,98.85,98.83,98.84,643300002.0
2007-05-17 20:20:00,98.84,98.85,98.82,98.82,660600000.0
2007-05-17 20:25:00,98.82,98.84,98.81,98.83,463600000.0
2007-05-17 20:30:00,98.83,98.84,98.81,98.84,115600000.0
2007-05-17 20:35:00,98.83,98.84,98.82,98.83,244800000.0
2007-05-17 20:40:00,98.83,98.84,98.83,98.84,304000000.0
2007-05-17 20:45:00,98.84,98.85,98.81,98.81,1420199999.0
2007-05-17 20:50:00,98.82,98.83,98.78,98.81,1804799996.0
2007-05-17 20:55:00,98.8,98.805,98.76,98.77,1200899999.0
2007-05-17 21:00:00,98.77,98.79,98.75,98.79,1304800002.0
2007-05-17 21:05:00,98.79,98.81,98.78,98.81,641400002.0
2007-05-17 21:10:00,98.81,98.84,98.81,98.84,667500003.0
2007-05-17 21:15:00,98.85,98.86,98.84,98.86,367500000.0
2007-05-17 21:20:00,98.85,98.86,98.84,98.85,750900000.0
2007-05-17 21:25:00,98.85,98.86,98.82,98.82,685500000.0
2007-05-17 21:30:00,98.83,98.83,98.82,98.82,639500004.0
2007-05-17 21:35:00,98.85,98.85,98.82,98.83,927700000.0
2007-05-17 21:40:00,98.825,98.84,98.785,98.84,538299999.0
2007-05-17 21:45:00,98.84,98.84,98.82,98.84,256000000.0
2007-05-17 21:50:00,98.84,98.85,98.804,98.804,647300003.0
2007-05-17 21:55:00,98.825,98.84,98.811,98.84,1109200002.0
2007-05-17 22:00:00,98.835,98.86,98.83,98.86,407200000.0
2007-05-17 22:05:00,98.86,98.87,98.85,98.86,378600000.0
2007-05-17 22:10:00,98.85,98.88,98.84,98.86,849499998.0
2007-05-17 22:15:00,98.86,98.87,98.84,98.85,894000000.0
2007-05-17 22:20:00,98.85,98.86,98.83,98.84,556799999.0
2007-05-17 22:25:00,98.81,98.85,98.81,98.84,394400001.0
2007-05-17 22:30:00,98.84,98.85,98.808,98.85,579100001.0
2007-05-17 22:35:00,98.85,98.85,98.84,98.84,108000000.0
2007-05-17 22:40:00,98.85,98.86,98.835,98.86,198900000.0
2007-05-17 22:45:00,98.85,98.86,98.814,98.85,368299994.0
2007-05-17 22:50:00,98.84,98.84,98.792,98.83,292799999.0
2007-05-17 22:55:00,98.83,98.84,98.8,98.81,172000000.0
2007-05-17 23:00:00,98.8,98.81,98.79,98.8,235800002.0
2007-05-17 23:05:00,98.79,98.81,98.76,98.76,386800012.0
2007-05-17 23:10:00,98.78,98.79,98.77,98.79,166199999.0
2007-05-17 23:15:00,98.78,98.8,98.78,98.79,166099999.0
2007-05-17 23:20:00,98.79,98.806,98.769,98.769,319900000.0
2007-05-17 23:25:00,98.805,98.81,98.76,98.79,451600005.0
2007-05-17 23:30:00,98.795,98.81,98.77,98.795,649700005.0
2007-05-17 23:35:00,98.8,98.81,98.77,98.8,293700000.0
2007-05-17 23:40:00,98.81,98.81,98.79,98.795,273600000.0
2007-05-17 23:45:00,98.8,98.82,98.79,98.8,157500000.0
2007-05-17 23:50:00,98.777,98.81,98.768,98.775,515499996.0
2007-05-17 23:55:00,98.787,98.83,98.76,98.8,779299994.0
2007-05-18 00:00:00,98.8,98.81,98.754,98.8,93800000.0
2007-05-18 00:05:00,98.79,98.8,98.751,98.753,668000003.0
2007-05-18 00:10:00,98.8,98.8,98.77,98.79,123500000.0
2007-05-18 00:15:00,98.768,98.8,98.733,98.79,445699990.0
2007-05-18 00:20:00,98.79,98.79,98.78,98.79,125300000.0
2007-05-18 00:25:00,98.79,98.81,98.76,98.79,979200002.0
2007-05-18 00:30:00,98.8,98.81,98.76,98.8,876399998.0
2007-05-18 00:35:00,98.8,98.81,98.8,98.81,284300000.0
2007-05-18 00:40:00,98.81,98.84,98.8,98.83,512800001.0
2007-05-18 00:45:00,98.825,98.84,98.77,98.825,839400001.0
2007-05-18 00:50:00,98.83,98.85,98.78,98.82,932099997.0
2007-05-18 00:55:00,98.83,98.85,98.8,98.81,768700001.0
2007-05-18 01:00:00,98.82,98.85,98.79,98.83,633700000.0
2007-05-18 01:05:00,98.83,98.85,98.8,98.83,838899998.0
2007-05-18 01:10:00,98.83,98.84,98.8,98.82,1130099999.0
2007-05-18 01:15:00,98.82,98.85,98.81,98.82,904100002.0
2007-05-18 01:20:00,98.83,98.84,98.8,98.81,468299999.0
2007-05-18 01:25:00,98.78,98.82,98.778,98.815,215200000.0
2007-05-18 01:30:00,98.815,98.82,98.769,98.791,1238999989.0
2007-05-18 01:35:00,98.815,98.82,98.779,98.8,1799999980.0
2007-05-18 01:40:00,98.81,98.83,98.8,98.815,123800000.0
2007-05-18 01:45:00,98.82,98.82,98.796,98.82,471199990.0
2007-05-18 01:50:00,98.82,98.85,98.81,98.85,263500000.0
2007-05-18 01:55:00,98.845,98.85,98.804,98.83,884399999.0
2007-05-18 02:00:00,98.83,98.83,98.81,98.82,757799999.0
2007-05-18 02:05:00,98.81,98.82,98.79,98.8,730100001.0
2007-05-18 02:10:00,98.8,98.82,98.79,98.81,679300000.0
2007-05-18 02:15:00,98.81,98.83,98.79,98.81,780199998.0
2007-05-18 02:20:00,98.825,98.835,98.8,98.81,946200001.0
2007-05-18 02:25:00,98.81,98.83,98.79,98.81,465100000.0
2007-05-18 02:30:00,98.81,98.82,98.8,98.81,302200000.0
2007-05-18 02:35:00,98.81,98.82,98.79,98.81,687900000.0
2007-05-18 02:40:00,98.81,98.83,98.8,98.82,223200000.0
2007-05-18 02:45:00,98.82,98.84,98.81,98.82,108800000.0
2007-05-18 02:50:00,98.82,98.87,98.81,98.87,1390299999.0
2007-05-18 02:55:00,98.865,98.865,98.83,98.83,1228199999.0
2007-05-18 03:00:00,98.82,98.85,98.82,98.82,1504600002.0
2007-05-18 03:05:00,98.82,98.83,98.772,98.8,890900006.0
2007-05-18 03:10:00,98.82,98.84,98.805,98.84,1011600003.0
2007-05-18 03:15:00,98.84,98.85,98.83,98.835,406499999.0
2007-05-18 03:20:00,98.84,98.84,98.81,98.82,555799998.0
2007-05-18 03:25:00,98.82,98.83,98.81,98.83,174200000.0
2007-05-18 03:30:00,98.791,98.84,98.776,98.825,152800000.0
2007-05-18 03:35:00,98.82,98.825,98.81,98.82,615400000.0
2007-05-18 03:40:00,98.82,98.83,98.81,98.82,1222599995.0
2007-05-18 03:45:00,98.84,98.84,98.81,98.82,489400002.0
2007-05-18 03:50:00,98.82,98.82,98.81,98.82,389399999.0
2007-05-18 03:55:00,98.81,98.82,98.8,98.8,749400007.0
2007-05-18 04:00:00,98.81,98.82,98.8,98.82,597400000.0
2007-05-18 04:05:00,98.82,98.82,98.81,98.82,412199996.0
2007-05-18 04:10:00,98.815,98.83,98.8,98.81,607800001.0
2007-05-18 04:15:00,98.81,98.83,98.81,98.82,524700001.0
2007-05-18 04:20:00,98.815,98.815,98.8,98.81,321599999.0
2007-05-18 04:25:00,98.81,98.81,98.78,98.79,658200000.0
2007-05-18 04:30:00,98.79,98.8,98.76,98.78,1022699999.0
2007-05-18 04:35:00,98.78,98.79,98.76,98.78,583299999.0
2007-05-18 04:40:00,98.78,98.78,98.707,98.75,966699996.0
2007-05-18 04:45:00,98.75,98.76,98.74,98.75,1027700004.0
2007-05-18 04:50:00,98.755,98.77,98.707,98.77,567800000.0
2007-05-18 04:55:00,98.76,98.78,98.709,98.78,604600000.0
2007-05-18 05:00:00,98.78,98.78,98.76,98.77,164799998.0
2007-05-18 05:05:00,98.77,98.79,98.76,98.78,814499997.0
2007-05-18 05:10:00,98.78,98.79,98.75,98.78,422599999.0
2007-05-18 05:15:00,98.78,98.79,98.77,98.77,407200000.0
2007-05-18 05:20:00,98.77,98.81,98.77,98.8,435800000.0
2007-05-18 05:25:00,98.8,98.81,98.78,98.78,370800000.0
2007-05-18 05:30:00,98.78,98.8,98.77,98.795,936000004.0
2007-05-18 05:35:00,98.79,98.8,98.78,98.79,335100001.0
2007-05-18 05:40:00,98.8,98.81,98.757,98.81,159300000.0
2007-05-18 05:45:00,98.81,98.81,98.795,98.81,148700000.0
2007-05-18 05:50:00,98.81,98.815,98.79,98.8,229600000.0
2007-05-18 05:55:00,98.8,98.8,98.785,98.785,391200000.0
2007-05-18 06:00:00,98.78,98.79,98.727,98.76,1463800002.0
2007-05-18 06:05:00,98.76,98.81,98.73,98.8,1288500008.0
2007-05-18 06:10:00,98.8,98.81,98.79,98.8,300000000.0
2007-05-18 06:15:00,98.8,98.82,98.79,98.81,318400000.0
2007-05-18 06:20:00,98.82,98.82,98.8,98.81,312300000.0
2007-05-18 06:25:00,98.778,98.82,98.773,98.82,571999988.0
2007-05-18 06:30:00,98.815,98.815,98.8,98.81,425100000.0
2007-05-18 06:35:00,98.805,98.81,98.79,98.8,1059399999.0
2007-05-18 06:40:00,98.8,98.81,98.77,98.78,267900001.0
2007-05-18 06:45:00,98.767,98.78,98.744,98.78,670899998.0
2007-05-18 06:50:00,98.77,98.79,98.77,98.79,620300001.0
2007-05-18 06:55:00,98.79,98.8,98.77,98.79,433000003.0
2007-05-18 07:00:00,98.79,98.79,98.76,98.77,954399999.0
2007-05-18 07:05:00,98.76,98.78,98.72,98.77,727299992.0
2007-05-18 07:10:00,98.77,98.79,98.76,98.79,532700001.0
2007-05-18 07:15:00,98.78,98.79,98.76,98.78,411200000.0
2007-05-18 07:20:00,98.78,98.79,98.76,98.77,198000000.0
2007-05-18 07:25:00,98.77,98.78,98.76,98.77,224699998.0
2007-05-18 07:30:00,98.77,98.77,98.75,98.77,1206200007.0
2007-05-18 07:35:00,98.77,98.79,98.76,98.77,436900000.0
2007-05-18 07:40:00,98.77,98.78,98.75,98.77,783799999.0
2007-05-18 07:45:00,98.78,98.82,98.775,98.81,566800001.0
2007-05-18 07:50:00,98.81,98.83,98.79,98.81,894099999.0
2007-05-18 07:55:00,98.81,98.81,98.79,98.8,829200000.0
2007-05-18 08:00:00,98.8,98.82,98.79,98.81,1019999999.0
2007-05-18 08:05:00,98.81,98.85,98.8,98.84,1459500001.0
2007-05-18 08:10:00,98.84,98.89,98.83,98.87,982600000.0
2007-05-18 08:15:00,98.87,98.87,98.81,98.85,837799996.0
2007-05-18 08:20:00,98.85,98.85,98.81,98.82,1238600002.0
2007-05-18 08:25:00,98.82,98.85,98.81,98.84,980999999.0
2007-05-18 08:30:00,98.84,98.84,98.795,98.81,1219899992.0
2007-05-18 08:35:00,98.82,98.83,98.8,98.83,1311699998.0
2007-05-18 08:40:00,98.83,98.83,98.78,98.8,1332399996.0
2007-05-18 08:45:00,98.8,98.82,98.77,98.81,1604300006.0
2007-05-18 08:50:00,98.81,98.84,98.79,98.84,2129600003.0
2007-05-18 08:55:00,98.84,98.89,98.822,98.88,1238199991.0
2007-05-18 09:00:00,98.87,98.91,98.84,98.86,2629800003.0
2007-05-18 09:05:00,98.86,98.86,98.8,98.81,2913800009.0
2007-05-18 09:10:00,98.81,98.84,98.8,98.83,906299999.0
2007-05-18 09:15:00,98.83,98.87,98.82,98.87,1095099992.0
2007-05-18 09:20:00,98.87,98.87,98.845,98.87,503400000.0
2007-05-18 09:25:00,98.87,98.88,98.85,98.87,718400006.0
2007-05-18 09:30:00,98.87,98.9,98.86,98.88,2064700005.0
2007-05-18 09:35:00,98.88,98.92,98.86,98.9,2053899981.0
2007-05-18 09:40:00,98.89,98.92,98.87,98.91,2745199995.0
2007-05-18 09:45:00,98.91,98.97,98.87,98.97,2965699998.0
2007-05-18 09:50:00,98.965,98.98,98.93,98.96,2547500008.0
2007-05-18 09:55:00,98.96,98.99,98.955,98.955,755300001.0
2007-05-18 10:00:00,98.96,98.98,98.94,98.98,1794600008.0
2007-05-18 10:05:00,98.98,98.98,98.93,98.94,1283999999.0
2007-05-18 10:10:00,98.94,99.04,98.9,99.0,2992299997.0
2007-05-18 10:15:00,99.0,99.005,98.93,98.97,2952899985.0
2007-05-18 10:20:00,98.97,98.99,98.95,98.97,2083400003.0
2007-05-18 10:25:00,98.97,98.98,98.9,98.93,1310599994.0
2007-05-18 10:30:00,98.93,98.95,98.88,98.91,3828100012.0
2007-05-18 10:35:00,98.91,98.91,98.88,98.91,1565100000.0
2007-05-18 10:40:00,98.91,98.99,98.9,98.95,2401199999.0
2007-05-18 10:45:00,98.95,99.04,98.95,99.03,1840100003.0
2007-05-18 10:50:00,99.02,99.04,99.0,99.01,2049799995.0
2007-05-18 10:55:00,99.01,99.02,98.99,99.0,2087300013.0
2007-05-18 11:00:00,98.99,99.01,98.98,99.0,2160800007.0
2007-05-18 11:05:00,99.005,99.05,99.0,99.04,1585999998.0
2007-05-18 11:10:00,99.035,99.04,98.87,98.88,4138199998.0
2007-05-18 11:15:00,98.88,98.97,98.87,98.94,2850299998.0
2007-05-18 11:20:00,98.95,98.98,98.92,98.97,965300002.0
2007-05-18 11:25:00,98.97,98.99,98.95,98.98,1130700002.0
2007-05-18 11:30:00,98.98,98.98,98.94,98.95,1370799998.0
2007-05-18 11:35:00,98.94,98.99,98.94,98.96,1142600000.0
2007-05-18 11:40:00,98.96,98.96,98.92,98.94,1173999996.0
2007-05-18 11:45:00,98.94,98.96,98.9,98.94,1199800005.0
2007-05-18 11:50:00,98.94,98.95,98.92,98.95,914700002.0
2007-05-18 11:55:00,98.95,98.97,98.92,98.93,481000000.0
2007-05-18 12:00:00,98.92,98.93,98.88,98.89,531200000.0
2007-05-18 12:05:00,98.89,98.93,98.88,98.88,825400002.0
2007-05-18 12:10:00,98.88,98.88,98.84,98.88,2068400009.0
2007-05-18 12:15:00,98.87,98.89,98.83,98.86,1583100000.0
2007-05-18 12:20:00,98.86,98.87,98.815,98.84,1317100001.0
2007-05-18 12:25:00,98.84,98.84,98.555,98.68,5706099995.0
2007-05-18 12:30:00,98.68,98.71,98.605,98.62,2792600002.0
2007-05-18 12:35:00,98.62,98.75,98.54,98.665,5693300004.0
2007-05-18 12:40:00,98.665,98.68,98.555,98.6,3686999993.0
2007-05-18 12:45:00,98.6,98.63,98.5,98.585,4375299998.0
2007-05-18 12:50:00,98.58,98.59,98.5,98.54,3994299991.0
2007-05-18 12:55:00,98.55,98.56,98.37,98.39,2828600005.0
2007-05-18 13:00:00,98.39,98.495,98.345,98.495,5137399991.0
2007-05-18 13:05:00,98.495,98.53,98.42,98.5,3135300003.0
2007-05-18 13:10:00,98.495,98.61,98.45,98.575,3518000005.0
2007-05-18 13:15:00,98.58,98.58,98.47,98.52,2774500008.0
2007-05-18 13:20:00,98.52,98.55,98.48,98.54,4202300016.0
2007-05-18 13:25:00,98.54,98.56,98.52,98.55,1499300005.0
2007-05-18 13:30:00,98.55,98.63,98.51,98.55,3388800014.0
2007-05-18 13:35:00,98.55,98.57,98.525,98.54,1224600005.0
2007-05-18 13:40:00,98.54,98.57,98.52,98.525,1137599998.0
2007-05-18 13:45:00,98.525,98.57,98.51,98.53,2562100013.0
2007-05-18 13:50:00,98.54,98.55,98.515,98.55,1817699994.0
2007-05-18 13:55:00,98.55,98.565,98.5,98.53,2239399998.0
2007-05-18 14:00:00,98.55,98.55,98.52,98.55,843499993.0
2007-05-18 14:05:00,98.545,98.58,98.53,98.55,2408899999.0
2007-05-18 14:10:00,98.54,98.59,98.54,98.54,1510999998.0
2007-05-18 14:15:00,98.54,98.57,98.475,98.49,2227600003.0
2007-05-18 14:20:00,98.48,98.51,98.47,98.5,2187500020.0
2007-05-18 14:25:00,98.5,98.53,98.49,98.5,1706700006.0
2007-05-18 14:30:00,98.5,98.55,98.5,98.53,2154399995.0
2007-05-18 14:35:00,98.53,98.55,98.48,98.49,2808700009.0
2007-05-18 14:40:00,98.49,98.5,98.46,98.47,2951700007.0
2007-05-18 14:45:00,98.48,98.48,98.425,98.43,981400000.0
2007-05-18 14:50:00,98.43,98.53,98.42,98.51,1495200003.0
2007-05-18 14:55:00,98.51,98.58,98.5,98.54,1878499998.0
2007-05-18 15:00:00,98.55,98.64,98.55,98.61,2767400001.0
2007-05-18 15:05:00,98.61,98.67,98.6,98.61,1845000000.0
2007-05-18 15:10:00,98.62,98.63,98.57,98.58,3014300012.0
2007-05-18 15:15:00,98.58,98.61,98.57,98.6,1842499999.0
2007-05-18 15:20:00,98.6,98.62,98.59,98.62,1857400008.0
2007-05-18 15:25:00,98.61,98.62,98.6,98.6,1992100008.0
2007-05-18 15:30:00,98.6,98.62,98.59,98.61,1837599997.0
2007-05-18 15:35:00,98.61,98.67,98.59,98.66,2161500001.0
2007-05-18 15:40:00,98.66,98.69,98.635,98.645,2572000001.0
2007-05-18 15:45:00,98.65,98.66,98.625,98.64,1889699989.0
2007-05-18 15:50:00,98.645,98.65,98.61,98.63,2683899994.0
2007-05-18 15:55:00,98.64,98.66,98.5,98.54,2863499994.0
2007-05-18 16:00:00,98.54,98.68,98.54,98.63,5475799999.0
2007-05-18 16:05:00,98.63,98.67,98.6,98.66,2415400003.0
2007-05-18 16:10:00,98.66,98.74,98.64,98.72,3882799986.0
2007-05-18 16:15:00,98.72,98.77,98.71,98.73,2835499996.0
2007-05-18 16:20:00,98.73,98.78,98.72,98.75,2827199991.0
2007-05-18 16:25:00,98.74,98.77,98.74,98.74,2376600002.0
2007-05-18 16:30:00,98.74,98.805,98.73,98.77,3616099987.0
2007-05-18 16:35:00,98.775,98.83,98.745,98.79,3533899985.0
2007-05-18 16:40:00,98.79,98.8,98.76,98.8,4749699997.0
2007-05-18 16:45:00,98.8,98.84,98.78,98.8,3976299988.0
2007-05-18 16:50:00,98.8,98.84,98.78,98.82,3979899995.0
2007-05-18 16:55:00,98.82,98.84,98.76,98.77,2148299994.0
2007-05-18 17:00:00,98.77,98.84,98.76,98.84,1955000001.0
2007-05-18 17:05:00,98.83,98.89,98.82,98.89,3007500000.0
2007-05-18 17:10:00,98.89,98.9,98.84,98.86,4411300001.0
2007-05-18 17:15:00,98.86,98.89,98.82,98.83,1954899988.0
2007-05-18 17:20:00,98.83,98.88,98.82,98.86,1220300000.0
2007-05-18 17:25:00,98.87,98.88,98.82,98.83,1244999997.0
2007-05-18 17:30:00,98.83,98.85,98.81,98.825,1093299998.0
2007-05-18 17:35:00,98.825,98.84,98.72,98.75,2362999998.0
2007-05-18 17:40:00,98.77,98.78,98.74,98.74,1327400000.0
2007-05-18 17:45:00,98.74,98.74,98.67,98.68,2401799999.0
2007-05-18 17:50:00,98.68,98.71,98.67,98.69,2570700000.0
2007-05-18 17:55:00,98.69,98.7,98.675,98.69,2741399990.0
2007-05-18 18:00:00,98.695,98.705,98.66,98.685,3827900001.0
2007-05-18 18:05:00,98.685,98.69,98.64,98.66,1195200001.0
2007-05-18 18:10:00,98.66,98.69,98.66,98.685,1825700003.0
2007-05-18 18:15:00,98.685,98.7,98.67,98.685,1400699996.0
2007-05-18 18:20:00,98.68,98.695,98.68,98.68,2715300006.0
2007-05-18 18:25:00,98.68,98.735,98.68,98.72,1771699981.0
2007-05-18 18:30:00,98.679,98.75,98.679,98.72,1149100004.0
2007-05-18 18:35:00,98.725,98.76,98.72,98.76,983700002.0
2007-05-18 18:40:00,98.76,98.78,98.745,98.745,1564499999.0
2007-05-18 18:45:00,98.745,98.78,98.745,98.77,627000004.0
2007-05-18 18:50:00,98.77,98.79,98.76,98.79,1540799999.0
2007-05-18 18:55:00,98.79,98.79,98.745,98.75,960100000.0
2007-05-18 19:00:00,98.75,98.765,98.73,98.74,1353100001.0
2007-05-18 19:05:00,98.735,98.75,98.691,98.74,665499998.0
2007-05-18 19:10:00,98.75,98.76,98.74,98.76,170400000.0
2007-05-18 19:15:00,98.76,98.76,98.73,98.74,655700000.0
2007-05-18 19:20:00,98.73,98.75,98.72,98.74,653000000.0
2007-05-18 19:25:00,98.745,98.775,98.73,98.745,1736899991.0
2007-05-18 19:30:00,98.75,98.77,98.74,98.76,1090500005.0
2007-05-18 19:35:00,98.75,98.76,98.72,98.72,608100000.0
2007-05-18 19:40:00,98.72,98.73,98.69,98.72,1063099998.0
2007-05-18 19:45:00,98.72,98.72,98.71,98.72,226400000.0
2007-05-18 19:50:00,98.72,98.74,98.71,98.74,752300001.0
2007-05-18 19:55:00,98.74,98.75,98.73,98.74,615699999.0
2007-05-18 20:00:00,98.74,98.75,98.73,98.74,184000000.0
2007-05-18 20:05:00,98.74,98.74,98.72,98.74,460799997.0
2007-05-18 20:10:00,98.74,98.75,98.718,98.725,387899992.0
2007-05-18 20:15:00,98.745,98.75,98.713,98.75,226599998.0
2007-05-18 20:20:00,98.75,98.75,98.725,98.74,658400000.0
2007-05-18 20:25:00,98.74,98.74,98.7,98.71,703099998.0
2007-05-18 20:30:00,98.71,98.74,98.7,98.72,840200001.0
2007-05-18 20:35:00,98.73,98.74,98.72,98.73,172800000.0
2007-05-18 20:40:00,98.73,98.74,98.682,98.73,832300000.0
2007-05-18 20:45:00,98.73,98.74,98.72,98.725,473299999.0
2007-05-18 20:50:00,98.725,98.73,98.7,98.72,740100004.0
2007-05-18 20:55:00,98.73,98.73,98.69,98.7,1335200000.0
2007-05-18 21:00:00,98.7,98.71,98.69,98.71,743000000.0
2007-05-18 21:05:00,98.71,98.72,98.7,98.71,860600000.0
2007-05-18 21:10:00,98.71,98.725,98.7,98.72,616100001.0
2007-05-18 21:15:00,98.72,98.73,98.692,98.73,289600000.0
2007-05-18 21:20:00,98.73,98.73,98.671,98.72,1086299983.0
2007-05-18 21:25:00,98.72,98.72,98.7,98.7,512200001.0
2007-05-18 21:30:00,98.705,98.71,98.69,98.69,1697900001.0
2007-05-18 21:35:00,98.69,98.7,98.67,98.67,579699998.0
2007-05-18 21:40:00,98.68,98.69,98.65,98.67,624100000.0
2007-05-18 21:45:00,98.67,98.67,98.66,98.66,420300000.0
2007-05-18 21:50:00,98.66,98.67,98.64,98.665,1202099987.0
2007-05-18 21:55:00,98.67,98.67,98.63,98.65,1121999998.0
2007-05-18 22:00:00,98.64,98.67,98.64,98.67,284700000.0
2007-05-18 22:05:00,98.67,98.7,98.65,98.7,620000000.0
2007-05-18 22:10:00,98.7,98.7,98.67,98.69,230500001.0
2007-05-18 22:15:00,98.69,98.71,98.666,98.7,535400000.0
2007-05-18 22:20:00,98.705,98.705,98.68,98.68,389400000.0
2007-05-18 22:25:00,98.685,98.72,98.68,98.69,400800001.0
2007-05-18 22:30:00,98.69,98.69,98.66,98.67,285800000.0
2007-05-18 22:35:00,98.67,98.67,98.62,98.65,678600000.0
2007-05-18 22:40:00,98.65,98.67,98.62,98.64,662500000.0
2007-05-18 22:45:00,98.635,98.67,98.62,98.67,399800002.0
2007-05-18 22:50:00,98.66,98.67,98.64,98.66,247500000.0
2007-05-18 22:55:00,98.66,98.68,98.63,98.64,467900000.0
2007-05-20 23:00:00,98.696,98.722,98.63,98.65,720199997.0
2007-05-20 23:05:00,98.63,98.7,98.57,98.57,930599991.0
2007-05-20 23:10:00,98.59,98.63,98.53,98.59,1485799989.0
2007-05-20 23:15:00,98.58,98.6,98.55,98.55,728399989.0
2007-05-20 23:20:00,98.56,98.61,98.55,98.58,667499996.0
2007-05-20 23:25:00,98.57,98.62,98.57,98.62,318399999.0
2007-05-20 23:30:00,98.63,98.66,98.62,98.64,331499998.0
2007-05-20 23:35:00,98.63,98.65,98.62,98.64,91900000.0
2007-05-20 23:40:00,98.64,98.65,98.63,98.64,85900000.0
2007-05-20 23:45:00,98.64,98.64,98.6,98.63,63900000.0
2007-05-20 23:50:00,98.63,98.64,98.6,98.63,125600000.0
2007-05-20 23:55:00,98.64,98.66,98.595,98.65,470700002.0
2007-05-21 00:00:00,98.63,98.66,98.59,98.63,492500000.0
2007-05-21 00:05:00,98.64,98.64,98.58,98.59,325099999.0
2007-05-21 00:10:00,98.6,98.65,98.59,98.63,62400000.0
2007-05-21 00:15:00,98.61,98.64,98.57,98.6,322399996.0
2007-05-21 00:20:00,98.6,98.64,98.58,98.64,631399995.0
2007-05-21 00:25:00,98.62,98.63,98.54,98.55,412499999.0
2007-05-21 00:30:00,98.55,98.61,98.55,98.58,1255599998.0
2007-05-21 00:35:00,98.58,98.6,98.57,98.6,806900003.0
2007-05-21 00:40:00,98.6,98.62,98.56,98.61,704899998.0
2007-05-21 00:45:00,98.62,98.62,98.57,98.6,348200005.0
2007-05-21 00:50:00,98.59,98.61,98.57,98.59,540199997.0
2007-05-21 00:55:00,98.6,98.62,98.59,98.61,158400000.0
2007-05-21 01:00:00,98.6,98.61,98.58,98.61,70400000.0
2007-05-21 01:05:00,98.6,98.65,98.55,98.65,396500000.0
2007-05-21 01:10:00,98.65,98.67,98.64,98.66,984300000.0
2007-05-21 01:15:00,98.66,98.67,98.65,98.65,810300000.0
2007-05-21 01:20:00,98.645,98.68,98.645,98.67,363000000.0
2007-05-21 01:25:00,98.675,98.68,98.65,98.67,393600000.0
2007-05-21 01:30:00,98.635,98.69,98.61,98.65,469899997.0
2007-05-21 01:35:00,98.65,98.68,98.63,98.64,551799999.0
2007-05-21 01:40:00,98.67,98.68,98.66,98.67,284100000.0
2007-05-21 01:45:00,98.67,98.68,98.65,98.66,494800001.0
2007-05-21 01:50:00,98.66,98.67,98.65,98.66,347100000.0
2007-05-21 01:55:00,98.66,98.67,98.65,98.65,284600000.0
2007-05-21 02:00:00,98.66,98.68,98.62,98.67,1580500000.0
2007-05-21 02:05:00,98.67,98.71,98.67,98.69,802500003.0
2007-05-21 02:10:00,98.7,98.73,98.68,98.7,781000000.0
2007-05-21 02:15:00,98.72,98.74,98.7,98.73,1164099998.0
2007-05-21 02:20:00,98.73,98.73,98.7,98.71,635200000.0
2007-05-21 02:25:00,98.71,98.72,98.69,98.72,604399999.0
2007-05-21 02:30:00,98.72,98.73,98.68,98.7,333800002.0
2007-05-21 02:35:00,98.69,98.72,98.69,98.72,429400000.0
2007-05-21 02:40:00,98.72,98.73,98.71,98.72,478300000.0
2007-05-21 02:45:00,98.72,98.73,98.7,98.72,431700001.0
2007-05-21 02:50:00,98.72,98.73,98.7,98.71,1497100004.0
2007-05-21 02:55:00,98.72,98.73,98.69,98.72,793100000.0
2007-05-21 03:00:00,98.72,98.73,98.7,98.72,589300000.0
2007-05-21 03:05:00,98.72,98.75,98.71,98.74,628000000.0
2007-05-21 03:10:00,98.74,98.74,98.69,98.7,833399996.0
2007-05-21 03:15:00,98.705,98.72,98.69,98.71,717799997.0
2007-05-21 03:20:00,98.71,98.74,98.7,98.7,551099998.0
2007-05-21 03:25:00,98.71,98.74,98.64,98.665,1904200000.0
2007-05-21 03:30:00,98.665,98.74,98.66,98.74,2951699987.0
2007-05-21 03:35:00,98.74,98.76,98.72,98.74,1583999999.0
2007-05-21 03:40:00,98.735,98.76,98.72,98.755,884899996.0
2007-05-21 03:45:00,98.755,98.77,98.74,98.77,1027499996.0
2007-05-21 03:50:00,98.78,98.78,98.75,98.77,685400000.0
2007-05-21 03:55:00,98.77,98.77,98.72,98.74,773500001.0
2007-05-21 04:00:00,98.74,98.76,98.72,98.74,1067600006.0
2007-05-21 04:05:00,98.74,98.76,98.73,98.75,898300000.0
2007-05-21 04:10:00,98.73,98.77,98.71,98.74,897100001.0
2007-05-21 04:15:00,98.74,98.75,98.73,98.75,783599999.0
2007-05-21 04:20:00,98.75,98.76,98.72,98.76,653599998.0
2007-05-21 04:25:00,98.755,98.76,98.74,98.75,386800000.0
2007-05-21 04:30:00,98.75,98.76,98.718,98.72,413600000.0
2007-05-21 04:35:00,98.76,98.76,98.75,98.75,386000000.0
2007-05-21 04:40:00,98.75,98.76,98.74,98.74,370900000.0
2007-05-21 04:45:00,98.74,98.76,98.74,98.76,357600000.0
2007-05-21 04:50:00,98.76,98.77,98.73,98.75,575100000.0
2007-05-21 04:55:00,98.75,98.76,98.74,98.75,288400000.0
2007-05-21 05:00:00,98.75,98.76,98.73,98.75,983199996.0
2007-05-21 05:05:00,98.738,98.76,98.731,98.76,221300001.0
2007-05-21 05:10:00,98.729,98.76,98.715,98.76,791100000.0
2007-05-21 05:15:00,98.755,98.76,98.73,98.76,587300000.0
2007-05-21 05:20:00,98.76,98.76,98.73,98.75,392400000.0
2007-05-21 05:25:00,98.75,98.75,98.745,98.75,300900000.0
2007-05-21 05:30:00,98.715,98.76,98.715,98.75,1061899997.0
2007-05-21 05:35:00,98.75,98.76,98.714,98.733,741900005.0
2007-05-21 05:40:00,98.76,98.77,98.718,98.76,334000000.0
2007-05-21 05:45:00,98.76,98.76,98.74,98.755,253500000.0
2007-05-21 05:50:00,98.76,98.76,98.73,98.75,449100000.0
2007-05-21 05:55:00,98.755,98.76,98.74,98.75,356800000.0
2007-05-21 06:00:00,98.75,98.76,98.73,98.75,671299998.0
2007-05-21 06:05:00,98.74,98.75,98.74,98.75,168000000.0
2007-05-21 06:10:00,98.745,98.75,98.73,98.75,753499997.0
2007-05-21 06:15:00,98.75,98.76,98.73,98.76,397700002.0
2007-05-21 06:20:00,98.76,98.76,98.72,98.745,837000003.0
2007-05-21 06:25:00,98.745,98.76,98.74,98.75,848100003.0
2007-05-21 06:30:00,98.75,98.76,98.74,98.75,659500001.0
2007-05-21 06:35:00,98.75,98.75,98.706,98.74,645900002.0
2007-05-21 06:40:00,98.74,98.75,98.73,98.74,801999994.0
2007-05-21 06:45:00,98.706,98.75,98.706,98.74,467399997.0
2007-05-21 06:50:00,98.74,98.75,98.73,98.75,330000000.0
2007-05-21 06:55:00,98.745,98.75,98.7,98.71,478199997.0
2007-05-21 07:00:00,98.708,98.75,98.707,98.74,364200000.0
2007-05-21 07:05:00,98.727,98.755,98.701,98.75,997300013.0
2007-05-21 07:10:00,98.75,98.755,98.72,98.73,897299999.0
2007-05-21 07:15:00,98.73,98.74,98.72,98.725,664000000.0
2007-05-21 07:20:00,98.69,98.74,98.683,98.72,452099998.0
2007-05-21 07:25:00,98.687,98.73,98.666,98.71,519700000.0
2007-05-21 07:30:00,98.71,98.73,98.7,98.725,846999997.0
2007-05-21 07:35:00,98.725,98.75,98.72,98.74,796999993.0
2007-05-21 07:40:00,98.74,98.75,98.72,98.73,1074200003.0
2007-05-21 07:45:00,98.72,98.74,98.72,98.73,601799999.0
2007-05-21 07:50:00,98.73,98.75,98.72,98.74,880599998.0
2007-05-21 07:55:00,98.75,98.76,98.73,98.75,673799998.0
2007-05-21 08:00:00,98.76,98.76,98.73,98.745,1889999995.0
2007-05-21 08:05:00,98.74,98.76,98.73,98.74,1212900003.0
2007-05-21 08:10:00,98.74,98.77,98.73,98.76,1078699997.0
2007-05-21 08:15:00,98.77,98.78,98.755,98.78,174400000.0
2007-05-21 08:20:00,98.78,98.79,98.765,98.78,454800000.0
2007-05-21 08:25:00,98.77,98.78,98.74,98.76,801199992.0
2007-05-21 08:30:00,98.76,98.8,98.75,98.79,907000000.0
2007-05-21 08:35:00,98.79,98.81,98.76,98.77,1016000000.0
2007-05-21 08:40:00,98.78,98.79,98.75,98.76,897699998.0
2007-05-21 08:45:00,98.76,98.77,98.72,98.74,1462799993.0
2007-05-21 08:50:00,98.74,98.76,98.73,98.73,1293899996.0
2007-05-21 08:55:00,98.73,98.74,98.68,98.69,938899999.0
2007-05-21 09:00:00,98.69,98.73,98.68,98.73,755300000.0
2007-05-21 09:05:00,98.74,98.74,98.72,98.73,962599991.0
2007-05-21 09:10:00,98.72,98.75,98.71,98.74,627600005.0
2007-05-21 09:15:00,98.74,98.75,98.72,98.73,1096899993.0
2007-05-21 09:20:00,98.73,98.76,98.73,98.75,1043900013.0
2007-05-21 09:25:00,98.745,98.77,98.72,98.77,1061000003.0
2007-05-21 09:30:00,98.77,98.79,98.755,98.78,983200000.0
2007-05-21 09:35:00,98.78,98.81,98.77,98.78,1548600006.0
2007-05-21 09:40:00,98.79,98.79,98.73,98.74,1196599998.0
2007-05-21 09:45:00,98.73,98.76,98.73,98.74,933099996.0
2007-05-21 09:50:00,98.74,98.78,98.72,98.78,1959799987.0
2007-05-21 09:55:00,98.77,98.79,98.75,98.78,1609000001.0
2007-05-21 10:00:00,98.79,98.82,98.76,98.8,567799999.0
2007-05-21 10:05:00,98.8,98.8,98.78,98.8,879700000.0
2007-05-21 10:10:00,98.8,98.81,98.76,98.78,910400000.0
2007-05-21 10:15:00,98.78,98.82,98.78,98.8,1691700014.0
2007-05-21 10:20:00,98.795,98.82,98.79,98.8,879900001.0
2007-05-21 10:25:00,98.81,98.82,98.78,98.82,1222200001.0
2007-05-21 10:30:00,98.82,98.82,98.78,98.8,657800002.0
2007-05-21 10:35:00,98.8,98.82,98.8,98.82,768399999.0
2007-05-21 10:40:00,98.82,98.83,98.81,98.82,805300003.0
2007-05-21 10:45:00,98.82,98.83,98.81,98.82,492499995.0
2007-05-21 10:50:00,98.82,98.82,98.8,98.82,674500000.0
2007-05-21 10:55:00,98.82,98.82,98.79,98.79,718400000.0
2007-05-21 11:00:00,98.8,98.83,98.785,98.82,881500000.0
2007-05-21 11:05:00,98.82,98.82,98.77,98.805,1405300001.0
2007-05-21 11:10:00,98.81,98.83,98.79,98.82,500100000.0
2007-05-21 11:15:00,98.81,98.82,98.782,98.81,811400002.0
2007-05-21 11:20:00,98.81,98.81,98.79,98.79,870000000.0
2007-05-21 11:25:00,98.79,98.81,98.77,98.79,1245100000.0
2007-05-21 11:30:00,98.79,98.8,98.78,98.79,658099998.0
2007-05-21 11:35:00,98.79,98.81,98.78,98.8,1091299998.0
2007-05-21 11:40:00,98.8,98.8,98.73,98.76,1012199997.0
2007-05-21 11:45:00,98.76,98.77,98.71,98.73,1269800003.0
2007-05-21 11:50:00,98.73,98.74,98.7,98.72,730800000.0
2007-05-21 11:55:00,98.72,98.74,98.71,98.73,966200002.0
2007-05-21 12:00:00,98.73,98.73,98.69,98.71,744000001.0
2007-05-21 12:05:00,98.72,98.72,98.69,98.69,1845400004.0
2007-05-21 12:10:00,98.69,98.69,98.65,98.67,2116299993.0
2007-05-21 12:15:00,98.67,98.7,98.65,98.7,4152900010.0
2007-05-21 12:20:00,98.7,98.73,98.66,98.67,2244599998.0
2007-05-21 12:25:00,98.66,98.69,98.66,98.69,2639400006.0
2007-05-21 12:30:00,98.69,98.7,98.57,98.61,1553299999.0
2007-05-21 12:35:00,98.61,98.65,98.58,98.59,3529000001.0
2007-05-21 12:40:00,98.6,98.66,98.59,98.63,2087799996.0
2007-05-21 12:45:00,98.63,98.65,98.6,98.63,1621499997.0
2007-05-21 12:50:00,98.63,98.65,98.61,98.63,1203799997.0
2007-05-21 12:55:00,98.63,98.64,98.595,98.63,1119599997.0
2007-05-21 13:00:00,98.63,98.63,98.59,98.63,971800000.0
2007-05-21 13:05:00,98.62,98.67,98.62,98.65,1037500000.0
2007-05-21 13:10:00,98.64,98.67,98.63,98.66,1234199995.0
2007-05-21 13:15:00,98.66,98.66,98.63,98.64,490599998.0
2007-05-21 13:20:00,98.64,98.64,98.625,98.64,517999999.0
2007-05-21 13:25:00,98.64,98.65,98.585,98.6,1290999998.0
2007-05-21 13:30:00,98.6,98.61,98.57,98.58,1107100000.0
2007-05-21 13:35:00,98.58,98.6,98.54,98.58,1071900000.0
2007-05-21 13:40:00,98.58,98.59,98.54,98.56,1300299999.0
2007-05-21 13:45:00,98.57,98.6,98.56,98.59,1291300003.0
2007-05-21 13:50:00,98.6,98.6,98.58,98.58,1391500010.0
2007-05-21 13:55:00,98.58,98.6,98.57,98.6,749700000.0
2007-05-21 14:00:00,98.6,98.63,98.59,98.6,841700001.0
2007-05-21 14:05:00,98.6,98.61,98.565,98.61,1879599999.0
2007-05-21 14:10:00,98.61,98.64,98.6,98.61,1217499998.0
2007-05-21 14:15:00,98.61,98.63,98.59,98.61,1374899999.0
2007-05-21 14:20:00,98.61,98.62,98.56,98.61,1352300003.0
2007-05-21 14:25:00,98.61,98.64,98.595,98.64,2298700001.0
2007-05-21 14:30:00,98.64,98.67,98.64,98.66,1480699997.0
2007-05-21 14:35:00,98.66,98.7,98.64,98.68,2164099999.0
2007-05-21 14:40:00,98.69,98.69,98.665,98.665,743400000.0
2007-05-21 14:45:00,98.665,98.71,98.665,98.69,1754300003.0
2007-05-21 14:50:00,98.69,98.72,98.69,98.7,1460899999.0
2007-05-21 14:55:00,98.71,98.71,98.66,98.67,1702799994.0
2007-05-21 15:00:00,98.67,98.7,98.67,98.67,939600000.0
2007-05-21 15:05:00,98.67,98.71,98.64,98.69,1385000001.0
2007-05-21 15:10:00,98.69,98.71,98.68,98.71,1262500001.0
2007-05-21 15:15:00,98.71,98.72,98.68,98.7,1163100003.0
2007-05-21 15:20:00,98.7,98.73,98.69,98.72,1326800000.0
2007-05-21 15:25:00,98.72,98.74,98.7,98.72,1441900000.0
2007-05-21 15:30:00,98.72,98.75,98.71,98.725,1245199997.0
2007-05-21 15:35:00,98.73,98.73,98.71,98.73,929500000.0
2007-05-21 15:40:00,98.73,98.74,98.72,98.73,734599999.0
2007-05-21 15:45:00,98.73,98.74,98.695,98.71,963700000.0
2007-05-21 15:50:00,98.71,98.71,98.68,98.71,980599999.0
2007-05-21 15:55:00,98.71,98.72,98.68,98.69,2375399995.0
2007-05-21 16:00:00,98.69,98.72,98.68,98.69,1523500007.0
2007-05-21 16:05:00,98.7,98.72,98.7,98.71,1255699999.0
2007-05-21 16:10:00,98.71,98.72,98.69,98.71,595699993.0
2007-05-21 16:15:00,98.71,98.71,98.68,98.7,974700000.0
2007-05-21 16:20:00,98.7,98.71,98.69,98.69,1208299994.0
2007-05-21 16:25:00,98.69,98.72,98.69,98.71,1397799995.0
2007-05-21 16:30:00,98.71,98.72,98.69,98.71,1783599992.0
2007-05-21 16:35:00,98.72,98.735,98.71,98.73,733999999.0
2007-05-21 16:40:00,98.73,98.75,98.71,98.735,1483199999.0
2007-05-21 16:45:00,98.735,98.79,98.685,98.71,2786199997.0
2007-05-21 16:50:00,98.72,98.78,98.71,98.775,2004599998.0
2007-05-21 16:55:00,98.77,98.82,98.76,98.82,1215500002.0
2007-05-21 17:00:00,98.83,98.83,98.77,98.78,1904799999.0
2007-05-21 17:05:00,98.78,98.8,98.77,98.79,2133500008.0
2007-05-21 17:10:00,98.79,98.79,98.76,98.76,700100006.0
2007-05-21 17:15:00,98.76,98.79,98.745,98.75,2085299997.0
2007-05-21 17:20:00,98.75,98.78,98.745,98.78,1227800001.0
2007-05-21 17:25:00,98.78,98.79,98.76,98.78,1343600009.0
2007-05-21 17:30:00,98.78,98.78,98.76,98.77,1526600001.0
2007-05-21 17:35:00,98.77,98.78,98.74,98.76,1658599985.0
2007-05-21 17:40:00,98.76,98.8,98.75,98.8,1085399999.0
2007-05-21 17:45:00,98.81,98.81,98.77,98.78,683000003.0
2007-05-21 17:50:00,98.79,98.81,98.77,98.8,728000000.0
2007-05-21 17:55:00,98.8,98.8,98.76,98.77,949799998.0
2007-05-21 18:00:00,98.77,98.78,98.75,98.77,2099299999.0
2007-05-21 18:05:00,98.77,98.805,98.77,98.785,1940199994.0
2007-05-21 18:10:00,98.78,98.81,98.76,98.81,1306899997.0
2007-05-21 18:15:00,98.805,98.825,98.785,98.79,1618499997.0
2007-05-21 18:20:00,98.79,98.81,98.79,98.8,852000003.0
2007-05-21 18:25:00,98.8,98.83,98.79,98.805,1073699997.0
2007-05-21 18:30:00,98.81,98.84,98.795,98.81,1032099999.0
2007-05-21 18:35:00,98.825,98.83,98.79,98.79,1189200000.0
2007-05-21 18:40:00,98.79,98.8,98.76,98.77,1534000002.0
2007-05-21 18:45:00,98.77,98.795,98.77,98.785,686800000.0
2007-05-21 18:50:00,98.8,98.82,98.78,98.81,1591299995.0
2007-05-21 18:55:00,98.81,98.81,98.765,98.765,982400003.0
2007-05-21 19:00:00,98.77,98.8,98.77,98.8,934400000.0
2007-05-21 19:05:00,98.8,98.82,98.76,98.775,1448399996.0
2007-05-21 19:10:00,98.77,98.82,98.76,98.785,1296700001.0
2007-05-21 19:15:00,98.79,98.79,98.76,98.76,953900002.0
2007-05-21 19:20:00,98.76,98.78,98.76,98.77,712300000.0
2007-05-21 19:25:00,98.74,98.77,98.726,98.77,1098099992.0
2007-05-21 19:30:00,98.77,98.79,98.76,98.79,452300001.0
2007-05-21 19:35:00,98.763,98.79,98.75,98.79,253000000.0
2007-05-21 19:40:00,98.79,98.79,98.731,98.77,374900000.0
2007-05-21 19:45:00,98.77,98.77,98.75,98.76,827200000.0
2007-05-21 19:50:00,98.77,98.77,98.74,98.75,835299989.0
2007-05-21 19:55:00,98.74,98.76,98.735,98.74,1233400010.0
2007-05-21 20:00:00,98.735,98.745,98.72,98.74,950599997.0
2007-05-21 20:05:00,98.74,98.75,98.72,98.74,877699999.0
2007-05-21 20:10:00,98.74,98.75,98.71,98.71,654100000.0
2007-05-21 20:15:00,98.71,98.74,98.7,98.72,1173200002.0
2007-05-21 20:20:00,98.72,98.73,98.69,98.71,1249700001.0
2007-05-21 20:25:00,98.71,98.71,98.69,98.71,390300001.0
2007-05-21 20:30:00,98.705,98.71,98.657,98.71,585900000.0
2007-05-21 20:35:00,98.71,98.73,98.705,98.72,415299998.0
2007-05-21 20:40:00,98.72,98.73,98.695,98.73,214000000.0
2007-05-21 20:45:00,98.73,98.76,98.689,98.745,453300000.0
2007-05-21 20:50:00,98.75,98.75,98.71,98.73,1297100000.0
2007-05-21 20:55:00,98.74,98.75,98.72,98.73,1754899996.0
2007-05-21 21:00:00,98.74,98.74,98.69,98.69,854899999.0
2007-05-21 21:05:00,98.705,98.71,98.68,98.69,703700000.0
2007-05-21 21:10:00,98.68,98.71,98.68,98.7,1682099992.0
2007-05-21 21:15:00,98.7,98.73,98.7,98.71,1445699999.0
2007-05-21 21:20:00,98.71,98.73,98.705,98.73,721700002.0
2007-05-21 21:25:00,98.73,98.73,98.69,98.7,555699998.0
2007-05-21 21:30:00,98.695,98.7,98.69,98.7,340000000.0
2007-05-21 21:35:00,98.7,98.71,98.68,98.69,687900000.0
2007-05-21 21:40:00,98.69,98.73,98.69,98.72,385899999.0
2007-05-21 21:45:00,98.72,98.73,98.71,98.73,623300000.0
2007-05-21 21:50:00,98.73,98.73,98.7,98.71,494100000.0
2007-05-21 21:55:00,98.71,98.72,98.68,98.7,747800003.0
2007-05-21 22:00:00,98.7,98.7,98.66,98.67,680600000.0
2007-05-21 22:05:00,98.67,98.68,98.66,98.66,571300000.0
2007-05-21 22:10:00,98.66,98.67,98.65,98.67,1006700000.0
2007-05-21 22:15:00,98.67,98.69,98.651,98.69,526300000.0
2007-05-21 22:20:00,98.69,98.7,98.637,98.652,578500000.0
2007-05-21 22:25:00,98.69,98.69,98.685,98.69,138400000.0
2007-05-21 22:30:00,98.648,98.7,98.648,98.69,279200000.0
2007-05-21 22:35:00,98.685,98.69,98.66,98.67,326200000.0
2007-05-21 22:40:00,98.68,98.68,98.66,98.665,525700001.0
2007-05-21 22:45:00,98.66,98.71,98.66,98.685,894900001.0
2007-05-21 22:50:00,98.685,98.71,98.685,98.69,253400000.0
2007-05-21 22:55:00,98.69,98.7,98.66,98.66,309400000.0
2007-05-21 23:00:00,98.66,98.7,98.65,98.7,190700000.0
2007-05-21 23:05:00,98.69,98.705,98.672,98.697,788999998.0
2007-05-21 23:10:00,98.694,98.72,98.67,98.68,986600003.0
2007-05-21 23:15:00,98.72,98.72,98.66,98.7,427700002.0
2007-05-21 23:20:00,98.695,98.7,98.66,98.68,688900012.0
2007-05-21 23:25:00,98.68,98.69,98.65,98.69,493900000.0
2007-05-21 23:30:00,98.685,98.69,98.66,98.69,120600000.0
2007-05-21 23:35:00,98.675,98.7,98.658,98.69,818200000.0
2007-05-21 23:40:00,98.7,98.71,98.68,98.7,291800000.0
2007-05-21 23:45:00,98.7,98.73,98.69,98.72,350200003.0
2007-05-21 23:50:00,98.72,98.75,98.69,98.75,337600000.0
2007-05-21 23:55:00,98.75,98.77,98.72,98.75,647400000.0
2007-05-22 00:00:00,98.78,98.78,98.74,98.76,724899998.0
2007-05-22 00:05:00,98.75,98.77,98.71,98.74,570200003.0
2007-05-22 00:10:00,98.77,98.77,98.71,98.75,649300000.0
2007-05-22 00:15:00,98.745,98.76,98.71,98.73,587900001.0
2007-05-22 00:20:00,98.73,98.74,98.698,98.71,370500001.0
2007-05-22 00:25:00,98.71,98.76,98.71,98.76,576299999.0
2007-05-22 00:30:00,98.76,98.76,98.74,98.75,377000000.0
2007-05-22 00:35:00,98.75,98.77,98.73,98.73,256700000.0
2007-05-22 00:40:00,98.75,98.76,98.72,98.745,707100001.0
2007-05-22 00:45:00,98.745,98.76,98.7,98.74,570000000.0
2007-05-22 00:50:00,98.735,98.76,98.71,98.74,593400000.0
2007-05-22 00:55:00,98.745,98.745,98.708,98.74,655300001.0
2007-05-22 01:00:00,98.74,98.76,98.719,98.745,985400000.0
2007-05-22 01:05:00,98.73,98.755,98.72,98.75,316600000.0
2007-05-22 01:10:00,98.72,98.76,98.72,98.745,365699999.0
2007-05-22 01:15:00,98.75,98.755,98.73,98.74,433200001.0
2007-05-22 01:20:00,98.74,98.76,98.73,98.76,423400000.0
2007-05-22 01:25:00,98.755,98.755,98.7,98.74,590399998.0
2007-05-22 01:30:00,98.74,98.75,98.71,98.73,959099999.0
2007-05-22 01:35:00,98.73,98.73,98.7,98.71,300200000.0
2007-05-22 01:40:00,98.71,98.71,98.675,98.68,494800000.0
2007-05-22 01:45:00,98.68,98.72,98.68,98.69,1145900002.0
2007-05-22 01:50:00,98.7,98.72,98.69,98.72,426100002.0
2007-05-22 01:55:00,98.72,98.72,98.7,98.715,504400007.0
2007-05-22 02:00:00,98.71,98.72,98.69,98.71,677300001.0
2007-05-22 02:05:00,98.71,98.71,98.67,98.67,939200000.0
2007-05-22 02:10:00,98.67,98.69,98.65,98.67,1769699995.0
2007-05-22 02:15:00,98.66,98.68,98.66,98.67,423200000.0
2007-05-22 02:20:00,98.67,98.68,98.66,98.68,1152700001.0
2007-05-22 02:25:00,98.68,98.69,98.66,98.685,1316199992.0
2007-05-22 02:30:00,98.685,98.7,98.68,98.69,983499999.0
2007-05-22 02:35:00,98.69,98.7,98.67,98.68,704700000.0
2007-05-22 02:40:00,98.68,98.7,98.68,98.7,1351099992.0
2007-05-22 02:45:00,98.7,98.71,98.68,98.68,1659299989.0
2007-05-22 02:50:00,98.69,98.7,98.68,98.695,1089199998.0
2007-05-22 02:55:00,98.695,98.72,98.68,98.7,1413000003.0
2007-05-22 03:00:00,98.7,98.71,98.69,98.69,907500010.0
2007-05-22 03:05:00,98.7,98.71,98.7,98.71,733899993.0
2007-05-22 03:10:00,98.7,98.71,98.7,98.7,312599999.0
2007-05-22 03:15:00,98.7,98.71,98.68,98.7,633200000.0
2007-05-22 03:20:00,98.7,98.71,98.68,98.7,839700000.0
2007-05-22 03:25:00,98.7,98.74,98.69,98.73,909400000.0
2007-05-22 03:30:00,98.73,98.74,98.7,98.72,664800001.0
2007-05-22 03:35:00,98.72,98.72,98.7,98.705,542699999.0
2007-05-22 03:40:00,98.67,98.71,98.637,98.7,700699999.0
2007-05-22 03:45:00,98.7,98.7,98.629,98.657,922699998.0
2007-05-22 03:50:00,98.67,98.7,98.648,98.7,432200000.0
2007-05-22 03:55:00,98.7,98.71,98.7,98.71,185600000.0
2007-05-22 04:00:00,98.71,98.72,98.667,98.7,434500000.0
2007-05-22 04:05:00,98.695,98.72,98.68,98.705,595900000.0
2007-05-22 04:10:00,98.705,98.72,98.623,98.7,463600000.0
2007-05-22 04:15:00,98.705,98.71,98.69,98.7,578600000.0
2007-05-22 04:20:00,98.71,98.71,98.69,98.7,1132300000.0
2007-05-22 04:25:00,98.7,98.7,98.67,98.68,541100006.0
2007-05-22 04:30:00,98.639,98.69,98.638,98.68,595900000.0
2007-05-22 04:35:00,98.658,98.7,98.645,98.7,462600000.0
2007-05-22 04:40:00,98.7,98.73,98.69,98.72,441100000.0
2007-05-22 04:45:00,98.72,98.74,98.71,98.73,1161499998.0
2007-05-22 04:50:00,98.73,98.73,98.71,98.72,820200001.0
2007-05-22 04:55:00,98.72,98.73,98.7,98.72,859399996.0
2007-05-22 05:00:00,98.72,98.73,98.715,98.725,392300000.0
2007-05-22 05:05:00,98.73,98.74,98.678,98.712,773200001.0
2007-05-22 05:10:00,98.73,98.74,98.72,98.74,62100000.0
2007-05-22 05:15:00,98.74,98.74,98.683,98.72,286100000.0
2007-05-22 05:20:00,98.73,98.73,98.72,98.73,99200000.0
2007-05-22 05:25:00,98.73,98.73,98.71,98.72,168700001.0
2007-05-22 05:30:00,98.72,98.72,98.69,98.71,406800001.0
2007-05-22 05:35:00,98.693,98.71,98.678,98.69,409000000.0
2007-05-22 05:40:00,98.69,98.69,98.68,98.69,576499999.0
2007-05-22 05:45:00,98.663,98.7,98.652,98.7,254400001.0
2007-05-22 05:50:00,98.7,98.71,98.662,98.7,300800000.0
2007-05-22 05:55:00,98.7,98.71,98.665,98.681,669600000.0
2007-05-22 06:00:00,98.7,98.71,98.68,98.7,543200000.0
2007-05-22 06:05:00,98.7,98.7,98.649,98.685,807399999.0
2007-05-22 06:10:00,98.68,98.69,98.66,98.66,1411800001.0
2007-05-22 06:15:00,98.66,98.67,98.65,98.66,632899996.0
2007-05-22 06:20:00,98.66,98.68,98.66,98.66,185100000.0
2007-05-22 06:25:00,98.66,98.68,98.66,98.675,721999996.0
2007-05-22 06:30:00,98.68,98.69,98.67,98.68,269599999.0
2007-05-22 06:35:00,98.69,98.69,98.67,98.69,227100002.0
2007-05-22 06:40:00,98.69,98.69,98.67,98.675,458999998.0
2007-05-22 06:45:00,98.68,98.68,98.66,98.67,1187799992.0
2007-05-22 06:50:00,98.68,98.69,98.67,98.69,524500003.0
2007-05-22 06:55:00,98.69,98.74,98.68,98.74,587800000.0
2007-05-22 07:00:00,98.74,98.76,98.68,98.71,909500001.0
2007-05-22 07:05:00,98.71,98.71,98.68,98.69,636500001.0
2007-05-22 07:10:00,98.68,98.71,98.644,98.7,716700000.0
2007-05-22 07:15:00,98.69,98.71,98.65,98.7,256700000.0
2007-05-22 07:20:00,98.7,98.72,98.69,98.71,428999999.0
2007-05-22 07:25:00,98.71,98.72,98.7,98.72,318000000.0
2007-05-22 07:30:00,98.72,98.73,98.664,98.73,136500000.0
2007-05-22 07:35:00,98.72,98.73,98.7,98.71,620100000.0
2007-05-22 07:40:00,98.71,98.73,98.63,98.71,718100000.0
2007-05-22 07:45:00,98.72,98.74,98.71,98.73,141800000.0
2007-05-22 07:50:00,98.72,98.73,98.69,98.72,198400000.0
2007-05-22 07:55:00,98.72,98.74,98.69,98.72,555499999.0
2007-05-22 08:00:00,98.725,98.74,98.7,98.74,1455400001.0
2007-05-22 08:05:00,98.74,98.75,98.7,98.7,1408399997.0
2007-05-22 08:10:00,98.7,98.7,98.61,98.63,2537299996.0
2007-05-22 08:15:00,98.625,98.65,98.59,98.64,1879900001.0
2007-05-22 08:20:00,98.64,98.65,98.6,98.63,1464300001.0
2007-05-22 08:25:00,98.63,98.66,98.61,98.65,2163199999.0
2007-05-22 08:30:00,98.63,98.655,98.62,98.625,2482799994.0
2007-05-22 08:35:00,98.625,98.69,98.62,98.64,3005699998.0
2007-05-22 08:40:00,98.64,98.65,98.57,98.61,1736399996.0
2007-05-22 08:45:00,98.61,98.62,98.58,98.59,1437699999.0
2007-05-22 08:50:00,98.59,98.61,98.56,98.59,1145099998.0
2007-05-22 08:55:00,98.59,98.64,98.585,98.64,1337800001.0
2007-05-22 09:00:00,98.64,98.67,98.6,98.64,1491700004.0
2007-05-22 09:05:00,98.65,98.65,98.56,98.58,1436800000.0
2007-05-22 09:10:00,98.58,98.59,98.54,98.56,1749400010.0
2007-05-22 09:15:00,98.56,98.59,98.54,98.59,2079000006.0
2007-05-22 09:20:00,98.59,98.62,98.57,98.58,2103200003.0
2007-05-22 09:25:00,98.58,98.6,98.56,98.58,1434800009.0
2007-05-22 09:30:00,98.58,98.67,98.57,98.67,2080799999.0
2007-05-22 09:35:00,98.67,98.68,98.62,98.64,1769700005.0
2007-05-22 09:40:00,98.63,98.66,98.625,98.66,1961499994.0
2007-05-22 09:45:00,98.65,98.73,98.64,98.73,2007199991.0
2007-05-22 09:50:00,98.73,98.73,98.67,98.675,1046600005.0
2007-05-22 09:55:00,98.67,98.73,98.67,98.73,2864499998.0
2007-05-22 10:00:00,98.73,98.74,98.69,98.72,2201599993.0
2007-05-22 10:05:00,98.72,98.75,98.71,98.72,829499999.0
2007-05-22 10:10:00,98.73,98.76,98.72,98.75,1371100002.0
2007-05-22 10:15:00,98.76,98.78,98.74,98.75,1631499999.0
2007-05-22 10:20:00,98.76,98.76,98.73,98.75,433199999.0
2007-05-22 10:25:00,98.75,98.76,98.74,98.75,1310299997.0
2007-05-22 10:30:00,98.74,98.78,98.74,98.77,919999996.0
2007-05-22 10:35:00,98.76,98.78,98.75,98.76,561700002.0
2007-05-22 10:40:00,98.76,98.76,98.71,98.71,533499997.0
2007-05-22 10:45:00,98.7,98.72,98.69,98.72,1528499998.0
2007-05-22 10:50:00,98.72,98.73,98.71,98.72,993200004.0
2007-05-22 10:55:00,98.71,98.76,98.71,98.76,2406799994.0
2007-05-22 11:00:00,98.75,98.76,98.7,98.705,1914600002.0
2007-05-22 11:05:00,98.7,98.74,98.69,98.74,1704699995.0
2007-05-22 11:10:00,98.73,98.73,98.7,98.71,1443800006.0
2007-05-22 11:15:00,98.71,98.745,98.7,98.74,1606699994.0
2007-05-22 11:20:00,98.74,98.75,98.72,98.73,2293099986.0
2007-05-22 11:25:00,98.73,98.77,98.72,98.76,1357199999.0
2007-05-22 11:30:00,98.755,98.76,98.7,98.71,1635100009.0
2007-05-22 11:35:00,98.7,98.72,98.68,98.69,1383100005.0
2007-05-22 11:40:00,98.69,98.71,98.68,98.69,530799999.0
2007-05-22 11:45:00,98.69,98.69,98.6,98.62,1680400000.0
2007-05-22 11:50:00,98.61,98.66,98.61,98.65,872200002.0
2007-05-22 11:55:00,98.65,98.69,98.63,98.67,1269000006.0
2007-05-22 12:00:00,98.66,98.67,98.64,98.67,2469499998.0
2007-05-22 12:05:00,98.67,98.68,98.65,98.655,858800001.0
2007-05-22 12:10:00,98.66,98.66,98.61,98.64,2350800008.0
2007-05-22 12:15:00,98.65,98.66,98.63,98.65,1590100004.0
2007-05-22 12:20:00,98.65,98.66,98.615,98.63,800099999.0
2007-05-22 12:25:00,98.63,98.64,98.62,98.62,690100001.0
2007-05-22 12:30:00,98.63,98.66,98.63,98.63,1051400002.0
2007-05-22 12:35:00,98.64,98.66,98.62,98.65,601200000.0
2007-05-22 12:40:00,98.65,98.65,98.62,98.64,217600000.0
2007-05-22 12:45:00,98.63,98.63,98.61,98.62,379200000.0
2007-05-22 12:50:00,98.61,98.62,98.6,98.61,714900001.0
2007-05-22 12:55:00,98.62,98.63,98.59,98.61,1043499992.0
2007-05-22 13:00:00,98.61,98.63,98.59,98.6,525400004.0
2007-05-22 13:05:00,98.6,98.64,98.59,98.62,492500000.0
2007-05-22 13:10:00,98.62,98.62,98.575,98.58,1458999986.0
2007-05-22 13:15:00,98.58,98.62,98.575,98.61,486000000.0
2007-05-22 13:20:00,98.61,98.63,98.57,98.63,533299999.0
2007-05-22 13:25:00,98.63,98.63,98.6,98.6,457300002.0
2007-05-22 13:30:00,98.61,98.62,98.6,98.62,297200001.0
2007-05-22 13:35:00,98.62,98.64,98.6,98.62,1109899998.0
2007-05-22 13:40:00,98.62,98.63,98.59,98.6,1005600006.0
2007-05-22 13:45:00,98.6,98.61,98.59,98.6,1646200000.0
2007-05-22 13:50:00,98.6,98.6,98.56,98.57,525399998.0
2007-05-22 13:55:00,98.57,98.59,98.54,98.58,594199998.0
2007-05-22 14:00:00,98.58,98.62,98.57,98.61,1553300003.0
2007-05-22 14:05:00,98.61,98.66,98.6,98.66,1458200004.0
2007-05-22 14:10:00,98.66,98.7,98.65,98.69,2356100002.0
2007-05-22 14:15:00,98.69,98.7,98.65,98.67,1339000001.0
2007-05-22 14:20:00,98.67,98.67,98.635,98.635,1997799997.0
2007-05-22 14:25:00,98.65,98.67,98.63,98.66,1786799997.0
2007-05-22 14:30:00,98.66,98.67,98.63,98.64,1595299996.0
2007-05-22 14:35:00,98.64,98.64,98.61,98.62,786100002.0
2007-05-22 14:40:00,98.62,98.65,98.61,98.65,1286399983.0
2007-05-22 14:45:00,98.65,98.66,98.64,98.65,1686299998.0
2007-05-22 14:50:00,98.64,98.66,98.64,98.64,1160699990.0
2007-05-22 14:55:00,98.64,98.67,98.64,98.64,1689699996.0
2007-05-22 15:00:00,98.64,98.66,98.63,98.65,1410800000.0
2007-05-22 15:05:00,98.65,98.66,98.64,98.64,277400000.0
2007-05-22 15:10:00,98.645,98.66,98.64,98.64,250400000.0
2007-05-22 15:15:00,98.64,98.64,98.61,98.615,1234899999.0
2007-05-22 15:20:00,98.62,98.64,98.6,98.64,1339700006.0
2007-05-22 15:25:00,98.64,98.65,98.61,98.62,1016399999.0
2007-05-22 15:30:00,98.62,98.66,98.61,98.65,2023999999.0
2007-05-22 15:35:00,98.655,98.67,98.635,98.65,1831000003.0
2007-05-22 15:40:00,98.645,98.66,98.63,98.66,1257400001.0
2007-05-22 15:45:00,98.66,98.66,98.63,98.64,677099997.0
2007-05-22 15:50:00,98.64,98.64,98.61,98.63,889099999.0
2007-05-22 15:55:00,98.64,98.65,98.61,98.65,1161400001.0
2007-05-22 16:00:00,98.65,98.68,98.64,98.68,2263699995.0
2007-05-22 16:05:00,98.68,98.69,98.67,98.69,622100000.0
2007-05-22 16:10:00,98.69,98.75,98.68,98.71,819100000.0
2007-05-22 16:15:00,98.71,98.74,98.68,98.68,2139799988.0
2007-05-22 16:20:00,98.68,98.7,98.67,98.67,2347800002.0
2007-05-22 16:25:00,98.675,98.72,98.67,98.71,2723200006.0
2007-05-22 16:30:00,98.71,98.72,98.685,98.69,3187599998.0
2007-05-22 16:35:00,98.69,98.7,98.675,98.69,2355300002.0
2007-05-22 16:40:00,98.69,98.7,98.68,98.7,1393000003.0
2007-05-22 16:45:00,98.7,98.72,98.68,98.72,1995600001.0
2007-05-22 16:50:00,98.72,98.72,98.68,98.69,2251500005.0
2007-05-22 16:55:00,98.69,98.72,98.68,98.69,1505899996.0
2007-05-22 17:00:00,98.7,98.7,98.675,98.69,1208099997.0
2007-05-22 17:05:00,98.69,98.7,98.69,98.7,288000000.0
2007-05-22 17:10:00,98.69,98.71,98.68,98.7,1403299993.0
2007-05-22 17:15:00,98.7,98.71,98.68,98.71,1332799995.0
2007-05-22 17:20:00,98.71,98.72,98.685,98.695,709999999.0
2007-05-22 17:25:00,98.695,98.73,98.695,98.71,1769700006.0
2007-05-22 17:30:00,98.72,98.76,98.71,98.74,2154699995.0
2007-05-22 17:35:00,98.74,98.76,98.73,98.76,2014099996.0
2007-05-22 17:40:00,98.77,98.77,98.73,98.74,2004299996.0
2007-05-22 17:45:00,98.73,98.755,98.73,98.74,1521299984.0
2007-05-22 17:50:00,98.74,98.755,98.725,98.74,1568299987.0
2007-05-22 17:55:00,98.74,98.76,98.72,98.75,2229699986.0
2007-05-22 18:00:00,98.745,98.92,98.74,98.89,4488499981.0
2007-05-22 18:05:00,98.89,98.92,98.86,98.885,3076799998.0
2007-05-22 18:10:00,98.88,98.9,98.86,98.895,2612099997.0
2007-05-22 18:15:00,98.9,98.9,98.87,98.89,2561899996.0
2007-05-22 18:20:00,98.89,98.89,98.85,98.865,1562399974.0
2007-05-22 18:25:00,98.865,98.865,98.8,98.83,3039099999.0
2007-05-22 18:30:00,98.82,98.85,98.805,98.85,1332400000.0
2007-05-22 18:35:00,98.85,98.86,98.84,98.84,1431899995.0
2007-05-22 18:40:00,98.845,98.86,98.84,98.855,1086200002.0
2007-05-22 18:45:00,98.855,98.855,98.82,98.83,1331800011.0
2007-05-22 18:50:00,98.83,98.87,98.82,98.87,1474999985.0
2007-05-22 18:55:00,98.87,98.89,98.86,98.87,1341699992.0
2007-05-22 19:00:00,98.87,98.9,98.86,98.87,1950800007.0
2007-05-22 19:05:00,98.87,98.88,98.855,98.865,1178399997.0
2007-05-22 19:10:00,98.87,98.88,98.85,98.88,778999999.0
2007-05-22 19:15:00,98.88,98.9,98.87,98.89,849099999.0
2007-05-22 19:20:00,98.89,98.91,98.88,98.895,1039600000.0
2007-05-22 19:25:00,98.9,98.93,98.89,98.905,972199999.0
2007-05-22 19:30:00,98.9,98.91,98.88,98.9,791699997.0
2007-05-22 19:35:00,98.9,98.93,98.89,98.915,1733300000.0
2007-05-22 19:40:00,98.92,98.93,98.9,98.93,1316799999.0
2007-05-22 19:45:00,98.92,98.93,98.89,98.9,1121000001.0
2007-05-22 19:50:00,98.9,98.9,98.88,98.89,848400000.0
2007-05-22 19:55:00,98.89,98.89,98.84,98.87,969299998.0
2007-05-22 20:00:00,98.88,98.9,98.844,98.89,512900000.0
2007-05-22 20:05:00,98.89,98.9,98.88,98.89,356000000.0
2007-05-22 20:10:00,98.89,98.9,98.86,98.86,798400001.0
2007-05-22 20:15:00,98.86,98.88,98.85,98.85,1018799992.0
2007-05-22 20:20:00,98.85,98.86,98.819,98.838,548799996.0
2007-05-22 20:25:00,98.84,98.87,98.813,98.817,153000000.0
2007-05-22 20:30:00,98.86,98.87,98.812,98.87,388000000.0
2007-05-22 20:35:00,98.87,98.87,98.807,98.86,536500003.0
2007-05-22 20:40:00,98.86,98.87,98.84,98.86,804299994.0
2007-05-22 20:45:00,98.86,98.86,98.795,98.802,1157099995.0
2007-05-22 20:50:00,98.84,98.85,98.84,98.85,640600006.0
2007-05-22 20:55:00,98.85,98.86,98.84,98.85,905200002.0
2007-05-22 21:00:00,98.86,98.86,98.812,98.86,703100000.0
2007-05-22 21:05:00,98.86,98.88,98.84,98.85,958299998.0
2007-05-22 21:10:00,98.85,98.85,98.79,98.8,682500000.0
2007-05-22 21:15:00,98.83,98.84,98.82,98.83,583800000.0
2007-05-22 21:20:00,98.83,98.84,98.81,98.81,919700003.0
2007-05-22 21:25:00,98.82,98.84,98.808,98.83,317000000.0
2007-05-22 21:30:00,98.83,98.84,98.82,98.835,1016500001.0
2007-05-22 21:35:00,98.83,98.84,98.788,98.81,400600002.0
2007-05-22 21:40:00,98.827,98.85,98.817,98.835,526499999.0
2007-05-22 21:45:00,98.83,98.84,98.82,98.83,299400000.0
2007-05-22 21:50:00,98.84,98.84,98.8,98.84,951300001.0
2007-05-22 21:55:00,98.816,98.86,98.813,98.85,675899999.0
2007-05-22 22:00:00,98.85,98.89,98.85,98.87,861900001.0
2007-05-22 22:05:00,98.88,98.9,98.85,98.89,699399997.0
2007-05-22 22:10:00,98.89,98.89,98.86,98.88,686399996.0
2007-05-22 22:15:00,98.88,98.88,98.855,98.86,528500000.0
2007-05-22 22:20:00,98.86,98.88,98.818,98.86,729100003.0
2007-05-22 22:25:00,98.86,98.87,98.81,98.85,943199996.0
2007-05-22 22:30:00,98.855,98.88,98.85,98.865,474200000.0
2007-05-22 22:35:00,98.86,98.87,98.821,98.828,380000000.0
2007-05-22 22:40:00,98.86,98.86,98.813,98.848,202999999.0
2007-05-22 22:45:00,98.855,98.86,98.83,98.84,775700000.0
2007-05-22 22:50:00,98.85,98.85,98.82,98.82,463399999.0
2007-05-22 22:55:00,98.84,98.85,98.789,98.81,428299999.0
2007-05-22 23:00:00,98.81,98.84,98.79,98.8,462899998.0
2007-05-22 23:05:00,98.82,98.83,98.81,98.82,218900001.0
2007-05-22 23:10:00,98.83,98.87,98.81,98.85,746000004.0
2007-05-22 23:15:00,98.85,98.85,98.803,98.835,275200000.0
2007-05-22 23:20:00,98.825,98.83,98.79,98.83,391400002.0
2007-05-22 23:25:00,98.83,98.83,98.775,98.81,404800000.0
2007-05-22 23:30:00,98.82,98.82,98.8,98.81,238200002.0
2007-05-22 23:35:00,98.815,98.84,98.8,98.83,321600004.0
2007-05-22 23:40:00,98.81,98.84,98.78,98.84,644200006.0
2007-05-22 23:45:00,98.82,98.84,98.78,98.79,650800002.0
2007-05-22 23:50:00,98.8,98.82,98.77,98.82,268800000.0
2007-05-22 23:55:00,98.8,98.83,98.788,98.805,361900000.0
2007-05-23 00:00:00,98.81,98.84,98.81,98.83,444800000.0
2007-05-23 00:05:00,98.83,98.83,98.79,98.82,331799998.0
2007-05-23 00:10:00,98.83,98.83,98.772,98.81,743500000.0
2007-05-23 00:15:00,98.82,98.83,98.785,98.801,442599999.0
2007-05-23 00:20:00,98.79,98.825,98.787,98.8,329299999.0
2007-05-23 00:25:00,98.82,98.86,98.8,98.86,1021999996.0
2007-05-23 00:30:00,98.86,98.89,98.86,98.88,553100001.0
2007-05-23 00:35:00,98.88,98.88,98.85,98.88,966000004.0
2007-05-23 00:40:00,98.88,98.9,98.87,98.9,643199998.0
2007-05-23 00:45:00,98.9,98.9,98.86,98.88,1107300005.0
2007-05-23 00:50:00,98.89,98.9,98.85,98.88,1539300000.0
2007-05-23 00:55:00,98.88,98.91,98.86,98.89,1402000003.0
2007-05-23 01:00:00,98.89,98.93,98.87,98.92,2252700008.0
2007-05-23 01:05:00,98.915,98.94,98.87,98.905,1626400013.0
2007-05-23 01:10:00,98.905,98.91,98.88,98.9,1429300002.0
2007-05-23 01:15:00,98.9,98.92,98.87,98.9,1007200000.0
2007-05-23 01:20:00,98.9,98.92,98.88,98.9,892000002.0
2007-05-23 01:25:00,98.91,98.91,98.88,98.9,556000001.0
2007-05-23 01:30:00,98.9,98.91,98.88,98.91,220799999.0
2007-05-23 01:35:00,98.91,98.91,98.89,98.9,240299999.0
2007-05-23 01:40:00,98.9,98.92,98.89,98.92,622800000.0
2007-05-23 01:45:00,98.915,98.92,98.89,98.905,1026099996.0
2007-05-23 01:50:00,98.91,98.92,98.9,98.9,460200000.0
2007-05-23 01:55:00,98.9,98.93,98.88,98.915,1632000002.0
2007-05-23 02:00:00,98.92,98.95,98.89,98.935,1582399996.0
2007-05-23 02:05:00,98.935,98.95,98.896,98.907,661200000.0
2007-05-23 02:10:00,98.94,98.96,98.9,98.96,1070599998.0
2007-05-23 02:15:00,98.96,99.01,98.92,99.01,2241700002.0
2007-05-23 02:20:00,99.01,99.01,98.96,98.99,1929600005.0
2007-05-23 02:25:00,98.99,99.01,98.98,98.99,1166500004.0
2007-05-23 02:30:00,98.99,99.0,98.97,98.98,2328799992.0
2007-05-23 02:35:00,98.98,99.01,98.98,99.0,1607699986.0
2007-05-23 02:40:00,99.0,99.0,98.97,98.98,1093199990.0
2007-05-23 02:45:00,98.98,98.99,98.93,98.96,1932600001.0
2007-05-23 02:50:00,98.96,98.96,98.92,98.94,1205899998.0
2007-05-23 02:55:00,98.95,98.98,98.94,98.97,1926199989.0
2007-05-23 03:00:00,98.97,98.99,98.94,98.95,1053899995.0
2007-05-23 03:05:00,98.95,98.96,98.93,98.955,1023099999.0
2007-05-23 03:10:00,98.96,98.97,98.93,98.945,1536199996.0
2007-05-23 03:15:00,98.945,98.96,98.94,98.96,929700006.0
2007-05-23 03:20:00,98.96,98.96,98.94,98.945,1080500000.0
2007-05-23 03:25:00,98.95,98.96,98.94,98.95,1050299994.0
2007-05-23 03:30:00,98.95,98.96,98.93,98.945,1466300001.0
2007-05-23 03:35:00,98.95,98.965,98.94,98.96,975299996.0
2007-05-23 03:40:00,98.96,98.96,98.95,98.95,148600000.0
2007-05-23 03:45:00,98.955,98.97,98.93,98.95,1206999997.0
2007-05-23 03:50:00,98.95,98.95,98.895,98.945,464500000.0
2007-05-23 03:55:00,98.94,98.95,98.93,98.95,757300001.0
2007-05-23 04:00:00,98.95,98.95,98.92,98.92,1323199989.0
2007-05-23 04:05:00,98.92,98.94,98.92,98.94,1722699996.0
2007-05-23 04:10:00,98.94,98.95,98.92,98.92,942500005.0
2007-05-23 04:15:00,98.94,98.94,98.91,98.925,645999998.0
2007-05-23 04:20:00,98.93,98.94,98.92,98.94,761400000.0
2007-05-23 04:25:00,98.94,98.97,98.93,98.96,649000002.0
2007-05-23 04:30:00,98.96,98.96,98.95,98.96,445799998.0
2007-05-23 04:35:00,98.96,98.98,98.91,98.97,1263699998.0
2007-05-23 04:40:00,98.97,98.99,98.94,98.97,1749099995.0
2007-05-23 04:45:00,98.97,99.01,98.96,99.0,1177099984.0
2007-05-23 04:50:00,98.995,99.0,98.97,99.0,1522799993.0
2007-05-23 04:55:00,98.995,99.0,98.97,98.98,625799998.0
2007-05-23 05:00:00,98.98,99.0,98.98,98.99,853699995.0
2007-05-23 05:05:00,98.99,99.01,98.99,98.99,599199999.0
2007-05-23 05:10:00,98.99,99.01,98.99,99.0,868799999.0
2007-05-23 05:15:00,99.0,99.03,98.99,99.005,908399999.0
2007-05-23 05:20:00,99.0,99.03,99.0,99.01,1291200003.0
2007-05-23 05:25:00,99.005,99.01,98.99,99.0,484499993.0
2007-05-23 05:30:00,99.0,99.01,98.98,98.99,1388699990.0
2007-05-23 05:35:00,99.0,99.0,98.96,98.99,1058299999.0
2007-05-23 05:40:00,98.99,99.0,98.96,98.97,1467099996.0
2007-05-23 05:45:00,98.97,98.99,98.96,98.99,1259999992.0
2007-05-23 05:50:00,98.99,98.99,98.96,98.97,904199995.0
2007-05-23 05:55:00,98.97,98.99,98.96,98.965,748899995.0
2007-05-23 06:00:00,98.97,98.98,98.95,98.96,874299999.0
2007-05-23 06:05:00,98.96,98.98,98.94,98.96,1489999992.0
2007-05-23 06:10:00,98.955,98.97,98.94,98.97,867099999.0
2007-05-23 06:15:00,98.97,98.97,98.95,98.95,452300001.0
2007-05-23 06:20:00,98.95,98.98,98.95,98.97,1276599995.0
2007-05-23 06:25:00,98.97,98.98,98.95,98.98,1440799999.0
2007-05-23 06:30:00,98.98,98.99,98.96,98.98,1314599999.0
2007-05-23 06:35:00,98.98,98.99,98.97,98.98,673000001.0
2007-05-23 06:40:00,98.98,98.99,98.97,98.99,699200000.0
2007-05-23 06:45:00,98.98,98.99,98.96,98.97,1098999999.0
2007-05-23 06:50:00,98.98,98.98,98.95,98.96,497600000.0
2007-05-23 06:55:00,98.96,98.97,98.94,98.96,913199998.0
2007-05-23 07:00:00,98.955,98.965,98.94,98.955,1259899993.0
2007-05-23 07:05:00,98.955,98.97,98.95,98.965,369600000.0
2007-05-23 07:10:00,98.96,98.99,98.94,98.98,1224900004.0
2007-05-23 07:15:00,98.98,99.0,98.959,98.97,905899998.0
2007-05-23 07:20:00,98.97,98.99,98.95,98.98,2211900006.0
2007-05-23 07:25:00,98.98,98.99,98.95,98.96,1447299992.0
2007-05-23 07:30:00,98.96,98.97,98.95,98.96,814600001.0
2007-05-23 07:35:00,98.96,98.97,98.95,98.95,836899993.0
2007-05-23 07:40:00,98.96,98.97,98.93,98.93,1253299992.0
2007-05-23 07:45:00,98.955,98.96,98.92,98.94,1783899995.0
2007-05-23 07:50:00,98.94,98.97,98.92,98.96,2127300011.0
2007-05-23 07:55:00,98.96,98.98,98.94,98.98,2079200001.0
2007-05-23 08:00:00,98.98,99.01,98.97,98.98,2616699989.0
2007-05-23 08:05:00,99.0,99.02,98.97,98.98,2044999999.0
2007-05-23 08:10:00,98.98,99.0,98.96,98.98,1485500005.0
2007-05-23 08:15:00,98.985,99.02,98.98,98.99,1241599993.0
2007-05-23 08:20:00,99.0,99.035,99.0,99.02,1692399997.0
2007-05-23 08:25:00,99.02,99.08,99.02,99.08,2071199993.0
2007-05-23 08:30:00,99.07,99.09,98.99,99.02,4662799987.0
2007-05-23 08:35:00,99.015,99.06,99.0,99.05,3085100008.0
2007-05-23 08:40:00,99.05,99.07,99.02,99.05,2918099992.0
2007-05-23 08:45:00,99.05,99.06,99.0,99.02,3419600000.0
2007-05-23 08:50:00,99.02,99.06,99.02,99.045,2257099999.0
2007-05-23 08:55:00,99.045,99.11,99.045,99.11,5848400003.0
2007-05-23 09:00:00,99.11,99.15,99.11,99.13,3895499989.0
2007-05-23 09:05:00,99.13,99.16,99.09,99.09,3828100024.0
2007-05-23 09:10:00,99.08,99.12,99.05,99.08,5051800026.0
2007-05-23 09:15:00,99.08,99.15,99.08,99.13,4365299988.0
2007-05-23 09:20:00,99.13,99.13,99.08,99.11,3579499999.0
2007-05-23 09:25:00,99.12,99.15,99.11,99.11,2858600008.0
2007-05-23 09:30:00,99.11,99.13,99.08,99.09,3604899978.0
2007-05-23 09:35:00,99.1,99.1,99.05,99.09,3885300007.0
2007-05-23 09:40:00,99.09,99.11,99.05,99.05,3144899985.0
2007-05-23 09:45:00,99.05,99.05,98.97,99.01,5572500007.0
2007-05-23 09:50:00,99.0,99.01,98.91,98.96,4896100007.0
2007-05-23 09:55:00,98.96,99.04,98.96,99.03,5777699982.0
2007-05-23 10:00:00,99.03,99.04,99.0,99.02,4489999964.0
2007-05-23 10:05:00,99.02,99.02,98.97,99.02,2870200009.0
2007-05-23 10:10:00,99.02,99.04,98.98,99.0,3507299989.0
2007-05-23 10:15:00,98.99,99.02,98.99,99.01,4103799986.0
2007-05-23 10:20:00,99.0,99.02,98.95,98.97,3888900012.0
2007-05-23 10:25:00,98.97,98.98,98.87,98.87,2763900015.0
2007-05-23 10:30:00,98.87,99.03,98.87,99.0,3348100015.0
2007-05-23 10:35:00,99.01,99.03,98.975,99.0,3871800011.0
2007-05-23 10:40:00,99.0,99.01,98.97,98.985,2210899991.0
2007-05-23 10:45:00,98.985,99.02,98.98,99.02,2684499997.0
2007-05-23 10:50:00,99.02,99.03,98.97,99.0,2100999999.0
2007-05-23 10:55:00,99.0,99.01,98.98,98.99,3155699996.0
2007-05-23 11:00:00,98.99,99.0,98.966,98.99,1705399976.0
2007-05-23 11:05:00,98.99,99.03,98.98,98.98,3342299994.0
2007-05-23 11:10:00,98.98,99.0,98.95,98.975,3855099993.0
2007-05-23 11:15:00,98.975,98.98,98.96,98.98,1655499994.0
2007-05-23 11:20:00,98.98,98.99,98.925,98.95,3272700011.0
2007-05-23 11:25:00,98.95,99.01,98.93,98.99,3943899985.0
2007-05-23 11:30:00,98.99,99.04,98.97,99.01,4497800018.0
2007-05-23 11:35:00,99.02,99.03,98.98,99.03,3095900006.0
2007-05-23 11:40:00,99.03,99.04,98.98,99.01,2978200000.0
2007-05-23 11:45:00,99.01,99.02,99.0,99.0,744199997.0
2007-05-23 11:50:00,98.99,99.01,98.96,98.98,3797799972.0
2007-05-23 11:55:00,98.975,98.99,98.94,98.955,3676399951.0
2007-05-23 12:00:00,98.955,99.005,98.93,98.97,6482300014.0
2007-05-23 12:05:00,98.97,99.0,98.95,98.99,3714299993.0
2007-05-23 12:10:00,98.99,99.0,98.97,98.98,2151100002.0
2007-05-23 12:15:00,98.98,98.99,98.95,98.96,2202899998.0
2007-05-23 12:20:00,98.96,98.97,98.945,98.96,3587500018.0
2007-05-23 12:25:00,98.96,98.99,98.96,98.99,2171699991.0
2007-05-23 12:30:00,98.99,99.01,98.98,99.0,3076099990.0
2007-05-23 12:35:00,99.0,99.02,98.99,99.02,3980700012.0
2007-05-23 12:40:00,99.02,99.04,98.99,99.0,3699499990.0
2007-05-23 12:45:00,99.0,99.065,99.0,99.05,5424800015.0
2007-05-23 12:50:00,99.05,99.05,99.0,99.005,4040799992.0
2007-05-23 12:55:00,99.01,99.04,98.99,99.02,5382300007.0
2007-05-23 13:00:00,99.02,99.02,98.99,99.015,5548000007.0
2007-05-23 13:05:00,99.015,99.02,98.99,99.01,3844600006.0
2007-05-23 13:10:00,99.01,99.02,99.0,99.01,2555999996.0
2007-05-23 13:15:00,99.01,99.02,98.965,98.98,3495699990.0
2007-05-23 13:20:00,98.99,99.02,98.98,99.005,2786399985.0
2007-05-23 13:25:00,99.005,99.065,99.005,99.03,5254800009.0
2007-05-23 13:30:00,99.04,99.05,99.015,99.05,4355299991.0
2007-05-23 13:35:00,99.05,99.08,99.04,99.07,4044300022.0
2007-05-23 13:40:00,99.07,99.08,99.04,99.07,4496300011.0
2007-05-23 13:45:00,99.07,99.1,99.03,99.05,5317500016.0
2007-05-23 13:50:00,99.05,99.09,99.03,99.03,6765999984.0
2007-05-23 13:55:00,99.03,99.09,99.02,99.07,5136799984.0
2007-05-23 14:00:00,99.07,99.12,99.05,99.12,6152399993.0
2007-05-23 14:05:00,99.11,99.14,99.03,99.06,5112599978.0
2007-05-23 14:10:00,99.06,99.09,99.04,99.06,4889100004.0
2007-05-23 14:15:00,99.06,99.09,99.04,99.065,3895999980.0
2007-05-23 14:20:00,99.065,99.11,99.04,99.09,3580499999.0
2007-05-23 14:25:00,99.1,99.13,99.055,99.09,6634999958.0
2007-05-23 14:30:00,99.1,99.1,99.05,99.08,4881899991.0
2007-05-23 14:35:00,99.08,99.09,99.06,99.08,3646200001.0
2007-05-23 14:40:00,99.08,99.11,99.06,99.08,3457200007.0
2007-05-23 14:45:00,99.075,99.08,99.03,99.05,3702500023.0
2007-05-23 14:50:00,99.05,99.05,99.005,99.05,4879100010.0
2007-05-23 14:55:00,99.05,99.08,99.03,99.06,4092899970.0
2007-05-23 15:00:00,99.06,99.07,99.03,99.055,5163700001.0
2007-05-23 15:05:00,99.055,99.08,99.03,99.06,4008999994.0
2007-05-23 15:10:00,99.06,99.06,99.02,99.04,2143800007.0
2007-05-23 15:15:00,99.04,99.05,99.02,99.035,3301699998.0
2007-05-23 15:20:00,99.03,99.06,99.02,99.055,3401800011.0
2007-05-23 15:25:00,99.06,99.06,99.01,99.05,3076699990.0
2007-05-23 15:30:00,99.05,99.075,99.02,99.03,4673099991.0
2007-05-23 15:35:00,99.04,99.05,99.0,99.015,4161200000.0
2007-05-23 15:40:00,99.01,99.09,98.995,99.08,5023900008.0
2007-05-23 15:45:00,99.075,99.125,99.05,99.06,4165999995.0
2007-05-23 15:50:00,99.055,99.09,99.04,99.06,4618600007.0
2007-05-23 15:55:00,99.06,99.08,99.05,99.08,2677599988.0
2007-05-23 16:00:00,99.08,99.09,99.035,99.055,4124799983.0
2007-05-23 16:05:00,99.06,99.075,99.03,99.05,4748900000.0
2007-05-23 16:10:00,99.05,99.07,99.03,99.035,4670899997.0
2007-05-23 16:15:00,99.04,99.07,99.04,99.055,2499999997.0
2007-05-23 16:20:00,99.055,99.07,98.98,98.99,4212499998.0
2007-05-23 16:25:00,98.99,99.08,98.99,99.02,5817199991.0
2007-05-23 16:30:00,99.03,99.03,98.99,99.0,4413600003.0
2007-05-23 16:35:00,99.01,99.06,99.005,99.04,3498800003.0
2007-05-23 16:40:00,99.04,99.08,99.0,99.07,3770699998.0
2007-05-23 16:45:00,99.075,99.11,99.065,99.11,3540799987.0
2007-05-23 16:50:00,99.11,99.12,99.06,99.08,2994299996.0
2007-05-23 16:55:00,99.08,99.11,99.055,99.08,3204199999.0
2007-05-23 17:00:00,99.075,99.08,99.055,99.06,2574899994.0
2007-05-23 17:05:00,99.06,99.07,98.99,99.03,2769100008.0
2007-05-23 17:10:00,99.03,99.06,99.02,99.04,2964500007.0
2007-05-23 17:15:00,99.045,99.07,99.04,99.07,3539600001.0
2007-05-23 17:20:00,99.065,99.1,99.055,99.09,3385500015.0
2007-05-23 17:25:00,99.09,99.1,99.075,99.08,1813099996.0
2007-05-23 17:30:00,99.08,99.1,99.05,99.07,2760800003.0
2007-05-23 17:35:00,99.07,99.08,99.0,99.04,1609999996.0
2007-05-23 17:40:00,99.05,99.075,99.03,99.03,1672099999.0
2007-05-23 17:45:00,99.04,99.11,99.04,99.11,2185099992.0
2007-05-23 17:50:00,99.1,99.11,99.07,99.08,1184599993.0
2007-05-23 17:55:00,99.08,99.1,99.05,99.05,1992399998.0
2007-05-23 18:00:00,99.05,99.06,99.03,99.05,2408300000.0
2007-05-23 18:05:00,99.05,99.095,99.04,99.09,1830099993.0
2007-05-23 18:10:00,99.09,99.11,99.08,99.1,1486000002.0
2007-05-23 18:15:00,99.1,99.14,99.09,99.12,1836599980.0
2007-05-23 18:20:00,99.12,99.15,99.09,99.1,2306299988.0
2007-05-23 18:25:00,99.1,99.11,99.08,99.09,1816600001.0
2007-05-23 18:30:00,99.1,99.1,99.08,99.1,1196900005.0
2007-05-23 18:35:00,99.095,99.1,99.075,99.1,1110500004.0
2007-05-23 18:40:00,99.1,99.11,99.08,99.1,1804999996.0
2007-05-23 18:45:00,99.1,99.11,99.06,99.065,2347199996.0
2007-05-23 18:50:00,99.07,99.08,99.04,99.07,2502099991.0
2007-05-23 18:55:00,99.075,99.09,99.05,99.08,1902099995.0
2007-05-23 19:00:00,99.08,99.1,99.07,99.1,1656999992.0
2007-05-23 19:05:00,99.1,99.12,99.1,99.1,1071999999.0
2007-05-23 19:10:00,99.1,99.11,99.07,99.08,1323799996.0
2007-05-23 19:15:00,99.08,99.14,99.08,99.13,3774399997.0
2007-05-23 19:20:00,99.13,99.14,99.09,99.13,3455200005.0
2007-05-23 19:25:00,99.13,99.17,99.11,99.12,3326100001.0
2007-05-23 19:30:00,99.12,99.13,99.08,99.1,2818099988.0
2007-05-23 19:35:00,99.1,99.12,99.06,99.08,2041399983.0
2007-05-23 19:40:00,99.07,99.08,99.018,99.06,2083099986.0
2007-05-23 19:45:00,99.055,99.08,99.05,99.06,1599599983.0
2007-05-23 19:50:00,99.055,99.08,99.02,99.02,3304199989.0
2007-05-23 19:55:00,99.02,99.03,98.99,99.02,2938599993.0
2007-05-23 20:00:00,99.02,99.05,99.01,99.035,1472799993.0
2007-05-23 20:05:00,99.04,99.04,99.01,99.02,1693800000.0
2007-05-23 20:10:00,99.02,99.07,99.02,99.06,2350399995.0
2007-05-23 20:15:00,99.06,99.08,99.02,99.05,2540600000.0
2007-05-23 20:20:00,99.045,99.08,99.02,99.05,2597999992.0
2007-05-23 20:25:00,99.05,99.07,99.005,99.01,2830899995.0
2007-05-23 20:30:00,99.02,99.08,99.01,99.045,3100999988.0
2007-05-23 20:35:00,99.05,99.06,99.03,99.035,2060300000.0
2007-05-23 20:40:00,99.04,99.06,99.03,99.03,1769100005.0
2007-05-23 20:45:00,99.04,99.08,99.01,99.08,3035499996.0
2007-05-23 20:50:00,99.075,99.08,99.04,99.06,2493499994.0
2007-05-23 20:55:00,99.06,99.1,99.06,99.06,2159299989.0
2007-05-23 21:00:00,99.08,99.1,99.06,99.07,1212900006.0
2007-05-23 21:05:00,99.08,99.09,99.07,99.09,1193700003.0
2007-05-23 21:10:00,99.09,99.11,99.07,99.1,1207299996.0
2007-05-23 21:15:00,99.1,99.12,99.09,99.11,891799999.0
2007-05-23 21:20:00,99.11,99.12,99.09,99.1,730000000.0
2007-05-23 21:25:00,99.105,99.12,99.1,99.105,646900000.0
2007-05-23 21:30:00,99.11,99.12,99.09,99.11,501500000.0
2007-05-23 21:35:00,99.11,99.12,99.09,99.11,666000001.0
2007-05-23 21:40:00,99.11,99.13,99.1,99.12,983599999.0
2007-05-23 21:45:00,99.12,99.12,99.1,99.1,680600001.0
2007-05-23 21:50:00,99.1,99.11,99.08,99.1,808399998.0
2007-05-23 21:55:00,99.1,99.1,99.07,99.07,851599997.0
2007-05-23 22:00:00,99.07,99.09,99.06,99.07,934099992.0
2007-05-23 22:05:00,99.07,99.1,99.06,99.1,706400000.0
2007-05-23 22:10:00,99.1,99.12,99.04,99.08,1158799999.0
2007-05-23 22:15:00,99.08,99.09,99.03,99.07,423600000.0
2007-05-23 22:20:00,99.065,99.07,99.02,99.07,679600001.0
2007-05-23 22:25:00,99.065,99.07,99.05,99.06,563899998.0
2007-05-23 22:30:00,99.06,99.09,99.04,99.07,562699998.0
2007-05-23 22:35:00,99.065,99.09,99.065,99.08,188100000.0
2007-05-23 22:40:00,99.08,99.08,99.06,99.07,655000000.0
2007-05-23 22:45:00,99.07,99.1,99.038,99.1,774199997.0
2007-05-23 22:50:00,99.1,99.12,99.07,99.07,1362099999.0
2007-05-23 22:55:00,99.07,99.1,99.04,99.06,1356199997.0
2007-05-23 23:00:00,99.05,99.06,99.02,99.03,455299995.0
2007-05-23 23:05:00,99.05,99.06,99.02,99.03,298400005.0
2007-05-23 23:10:00,99.06,99.08,99.023,99.04,888900000.0
2007-05-23 23:15:00,99.065,99.09,99.03,99.06,894800005.0
2007-05-23 23:20:00,99.06,99.11,99.06,99.08,650400005.0
2007-05-23 23:25:00,99.08,99.105,99.06,99.09,436600008.0
2007-05-23 23:30:00,99.06,99.09,99.06,99.09,391900008.0
2007-05-23 23:35:00,99.06,99.09,99.06,99.09,142700001.0
2007-05-23 23:40:00,99.09,99.09,99.04,99.04,392100002.0
2007-05-23 23:45:00,99.05,99.06,99.01,99.06,908300009.0
2007-05-23 23:50:00,99.06,99.08,99.02,99.05,816500002.0
2007-05-23 23:55:00,99.045,99.05,98.98,99.02,463100000.0
2007-05-24 00:00:00,99.03,99.05,98.98,99.01,1382700005.0
2007-05-24 00:05:00,99.01,99.02,98.98,99.02,699000002.0
2007-05-24 00:10:00,99.02,99.02,98.974,99.01,129600000.0
2007-05-24 00:15:00,99.01,99.02,99.0,99.015,241100002.0
2007-05-24 00:20:00,99.01,99.02,98.99,99.005,235300000.0
2007-05-24 00:25:00,98.99,99.01,98.975,99.01,162800000.0
2007-05-24 00:30:00,99.005,99.005,98.969,99.0,662699999.0
2007-05-24 00:35:00,99.0,99.03,98.98,99.02,401799998.0
2007-05-24 00:40:00,99.02,99.04,98.97,98.98,671000001.0
2007-05-24 00:45:00,99.0,99.01,98.98,98.995,365599999.0
2007-05-24 00:50:00,98.99,99.01,98.97,98.995,622399998.0
2007-05-24 00:55:00,98.97,99.0,98.967,98.99,632999998.0
2007-05-24 01:00:00,98.985,99.02,98.98,99.0,567000000.0
2007-05-24 01:05:00,98.995,99.01,98.936,98.98,653299998.0
2007-05-24 01:10:00,98.99,99.01,98.99,99.0,625600000.0
2007-05-24 01:15:00,98.972,99.02,98.952,99.015,1340699990.0
2007-05-24 01:20:00,98.978,99.04,98.974,99.04,571100000.0
2007-05-24 01:25:00,99.04,99.04,98.976,99.01,581600008.0
2007-05-24 01:30:00,99.015,99.03,99.0,99.02,526500001.0
2007-05-24 01:35:00,99.02,99.05,99.0,99.045,713500001.0
2007-05-24 01:40:00,99.045,99.05,99.02,99.04,803800001.0
2007-05-24 01:45:00,99.03,99.04,98.99,98.99,290900003.0
2007-05-24 01:50:00,98.99,99.01,98.96,98.99,851400001.0
2007-05-24 01:55:00,98.995,99.0,98.99,99.0,152000000.0
2007-05-24 02:00:00,99.0,99.01,98.98,98.98,915300002.0
2007-05-24 02:05:00,98.98,98.98,98.94,98.97,1735800001.0
2007-05-24 02:10:00,98.97,98.98,98.92,98.95,1597600001.0
2007-05-24 02:15:00,98.95,98.97,98.92,98.96,1701799994.0
2007-05-24 02:20:00,98.95,98.955,98.93,98.94,1294900006.0
2007-05-24 02:25:00,98.94,98.96,98.92,98.95,754500003.0
2007-05-24 02:30:00,98.945,98.96,98.93,98.96,473200000.0
2007-05-24 02:35:00,98.955,98.97,98.881,98.95,1370300000.0
2007-05-24 02:40:00,98.955,98.97,98.93,98.96,930400002.0
2007-05-24 02:45:00,98.97,98.99,98.95,98.97,1301900000.0
2007-05-24 02:50:00,98.97,98.995,98.97,98.99,776400001.0
2007-05-24 02:55:00,98.99,99.05,98.97,99.04,2332000002.0
2007-05-24 03:00:00,99.04,99.04,98.98,99.01,1472900000.0
2007-05-24 03:05:00,98.99,99.0,98.98,98.995,535900000.0
2007-05-24 03:10:00,99.0,99.0,98.98,98.99,614500000.0
2007-05-24 03:15:00,98.99,99.02,98.97,99.015,1743700008.0
2007-05-24 03:20:00,99.01,99.02,98.96,98.98,554199999.0
2007-05-24 03:25:00,98.98,98.99,98.97,98.97,1180000002.0
2007-05-24 03:30:00,98.975,99.0,98.95,98.99,1531599997.0
2007-05-24 03:35:00,98.99,99.02,98.98,99.02,912100000.0
2007-05-24 03:40:00,99.0,99.04,99.0,99.04,899500005.0
2007-05-24 03:45:00,99.03,99.04,99.01,99.02,1065999996.0
2007-05-24 03:50:00,99.01,99.06,99.01,99.05,1608900000.0
2007-05-24 03:55:00,99.05,99.075,99.03,99.04,1749200003.0
2007-05-24 04:00:00,99.06,99.06,99.01,99.015,1694300003.0
2007-05-24 04:05:00,99.01,99.03,98.94,98.995,2187399984.0
2007-05-24 04:10:00,98.99,99.02,98.96,99.02,865999999.0
2007-05-24 04:15:00,99.02,99.04,98.99,99.025,901400003.0
2007-05-24 04:20:00,99.03,99.035,99.01,99.015,877200006.0
2007-05-24 04:25:00,99.02,99.035,99.0,99.01,534100001.0
2007-05-24 04:30:00,99.01,99.02,98.99,99.0,841300002.0
2007-05-24 04:35:00,99.01,99.01,98.95,98.97,1720599991.0
2007-05-24 04:40:00,98.97,98.99,98.95,98.99,888099999.0
2007-05-24 04:45:00,98.99,98.99,98.97,98.98,344699999.0
2007-05-24 04:50:00,98.98,98.99,98.95,98.99,650099999.0
2007-05-24 04:55:00,98.985,99.0,98.97,98.995,394699999.0
2007-05-24 05:00:00,99.0,99.01,98.99,99.0,683599993.0
2007-05-24 05:05:00,99.0,99.025,98.995,98.995,745399999.0
2007-05-24 05:10:00,99.0,99.03,98.98,99.02,829900001.0
2007-05-24 05:15:00,99.02,99.04,99.01,99.03,1237000000.0
2007-05-24 05:20:00,99.025,99.03,98.98,99.0,1523399995.0
2007-05-24 05:25:00,99.0,99.0,98.98,99.0,298700001.0
2007-05-24 05:30:00,99.0,99.0,98.98,98.99,290899998.0
2007-05-24 05:35:00,99.0,99.0,98.97,98.97,563000000.0
2007-05-24 05:40:00,98.985,98.99,98.952,98.99,268600000.0
2007-05-24 05:45:00,98.99,99.0,98.98,98.98,264299996.0
2007-05-24 05:50:00,98.99,98.99,98.96,98.96,606500007.0
2007-05-24 05:55:00,98.96,98.99,98.95,98.98,1195499986.0
2007-05-24 06:00:00,98.98,98.99,98.95,98.96,2057300008.0
2007-05-24 06:05:00,98.96,99.01,98.95,99.0,1122200003.0
2007-05-24 06:10:00,99.0,99.02,98.99,98.995,903500000.0
2007-05-24 06:15:00,99.0,99.0,98.98,99.0,775900000.0
2007-05-24 06:20:00,99.0,99.01,98.94,98.98,1366299998.0
2007-05-24 06:25:00,98.985,99.02,98.96,99.01,1001100001.0
2007-05-24 06:30:00,99.01,99.03,98.99,99.02,781200004.0
2007-05-24 06:35:00,99.01,99.03,99.0,99.0,549800000.0
2007-05-24 06:40:00,99.0,99.01,98.98,98.99,748800002.0
2007-05-24 06:45:00,99.0,99.02,98.99,99.01,772300005.0
2007-05-24 06:50:00,99.01,99.035,99.01,99.03,407800000.0
2007-05-24 06:55:00,99.03,99.04,99.0,99.02,1515999997.0
2007-05-24 07:00:00,99.02,99.02,99.0,99.01,765499999.0
2007-05-24 07:05:00,99.01,99.02,98.99,99.02,935299995.0
2007-05-24 07:10:00,99.02,99.03,98.963,99.03,439200000.0
2007-05-24 07:15:00,99.03,99.04,99.0,99.04,893199995.0
2007-05-24 07:20:00,99.035,99.04,98.978,98.978,923100002.0
2007-05-24 07:25:00,98.999,99.04,98.995,99.03,1102099995.0
2007-05-24 07:30:00,99.04,99.06,98.992,99.06,885800004.0
2007-05-24 07:35:00,99.055,99.06,99.0,99.005,1762600003.0
2007-05-24 07:40:00,99.01,99.02,98.99,99.02,767400000.0
2007-05-24 07:45:00,99.02,99.04,98.968,99.04,606899999.0
2007-05-24 07:50:00,99.04,99.06,99.02,99.05,1043700004.0
2007-05-24 07:55:00,99.05,99.07,99.05,99.07,1282899991.0
2007-05-24 08:00:00,99.07,99.08,99.04,99.06,2238399989.0
2007-05-24 08:05:00,99.06,99.08,99.03,99.06,2540999999.0
2007-05-24 08:10:00,99.05,99.07,99.02,99.04,2285499985.0
2007-05-24 08:15:00,99.04,99.07,99.02,99.04,2441099994.0
2007-05-24 08:20:00,99.04,99.06,98.99,99.02,2342999989.0
2007-05-24 08:25:00,99.015,99.04,99.0,99.02,2563699997.0
2007-05-24 08:30:00,99.02,99.05,98.97,99.0,3881099984.0
2007-05-24 08:35:00,98.995,99.03,98.95,98.97,5247400004.0
2007-05-24 08:40:00,98.97,98.97,98.86,98.86,5617700003.0
2007-05-24 08:45:00,98.87,98.94,98.85,98.91,4283599993.0
2007-05-24 08:50:00,98.91,98.99,98.86,98.97,3498500008.0
2007-05-24 08:55:00,98.965,98.97,98.93,98.95,3979099986.0
2007-05-24 09:00:00,98.95,98.97,98.91,98.93,4054800007.0
2007-05-24 09:05:00,98.92,98.93,98.85,98.87,3526400010.0
2007-05-24 09:10:00,98.87,98.895,98.85,98.895,3205099994.0
2007-05-24 09:15:00,98.89,98.94,98.86,98.94,4114199987.0
2007-05-24 09:20:00,98.935,98.945,98.91,98.92,3506799977.0
2007-05-24 09:25:00,98.93,98.96,98.85,98.885,4212999987.0
2007-05-24 09:30:00,98.88,98.91,98.87,98.9,2936900018.0
2007-05-24 09:35:00,98.9,98.9,98.85,98.88,6391899997.0
2007-05-24 09:40:00,98.88,98.91,98.85,98.855,5199099981.0
2007-05-24 09:45:00,98.85,98.88,98.79,98.805,6705699993.0
2007-05-24 09:50:00,98.81,98.84,98.78,98.83,4294199998.0
2007-05-24 09:55:00,98.83,98.84,98.77,98.78,4432999982.0
2007-05-24 10:00:00,98.71,98.82,98.71,98.745,5424099988.0
2007-05-24 10:05:00,98.75,98.77,98.69,98.76,7079099992.0
2007-05-24 10:10:00,98.76,98.78,98.74,98.78,3303600014.0
2007-05-24 10:15:00,98.79,98.8,98.76,98.78,3538199996.0
2007-05-24 10:20:00,98.77,98.845,98.77,98.83,3428699995.0
2007-05-24 10:25:00,98.83,98.86,98.82,98.84,3141200014.0
2007-05-24 10:30:00,98.84,98.84,98.8,98.82,1694399987.0
2007-05-24 10:35:00,98.82,98.89,98.82,98.865,3649000011.0
2007-05-24 10:40:00,98.87,98.87,98.78,98.795,3614499987.0
2007-05-24 10:45:00,98.8,98.81,98.78,98.79,3236100014.0
2007-05-24 10:50:00,98.79,98.8,98.77,98.8,2575900008.0
2007-05-24 10:55:00,98.8,98.82,98.78,98.81,2823499993.0
2007-05-24 11:00:00,98.79,98.82,98.78,98.81,1844000002.0
2007-05-24 11:05:00,98.8,98.81,98.64,98.705,5691399998.0
2007-05-24 11:10:00,98.705,98.71,98.66,98.665,5200699993.0
2007-05-24 11:15:00,98.67,98.73,98.65,98.72,6758000012.0
2007-05-24 11:20:00,98.72,98.745,98.69,98.74,4310799989.0
2007-05-24 11:25:00,98.74,98.77,98.72,98.72,2849999991.0
2007-05-24 11:30:00,98.72,98.73,98.68,98.69,1737699999.0
2007-05-24 11:35:00,98.7,98.71,98.675,98.69,2237499995.0
2007-05-24 11:40:00,98.7,98.72,98.66,98.71,4448299991.0
2007-05-24 11:45:00,98.72,98.72,98.69,98.71,3412100004.0
2007-05-24 11:50:00,98.71,98.75,98.7,98.72,2720099997.0
2007-05-24 11:55:00,98.71,98.71,98.69,98.69,1845299999.0
2007-05-24 12:00:00,98.69,98.74,98.69,98.71,2554399997.0
2007-05-24 12:05:00,98.72,98.74,98.7,98.73,925899997.0
2007-05-24 12:10:00,98.73,98.75,98.71,98.72,2299099993.0
2007-05-24 12:15:00,98.73,98.74,98.71,98.73,1689400005.0
2007-05-24 12:20:00,98.73,98.74,98.7,98.72,1686699999.0
2007-05-24 12:25:00,98.715,98.72,98.685,98.69,2178299999.0
2007-05-24 12:30:00,98.69,98.73,98.685,98.73,2786700000.0
2007-05-24 12:35:00,98.73,98.74,98.71,98.72,1677599988.0
2007-05-24 12:40:00,98.72,98.73,98.7,98.7,3895400003.0
2007-05-24 12:45:00,98.71,98.73,98.69,98.69,5482800014.0
2007-05-24 12:50:00,98.7,98.79,98.69,98.74,2954699998.0
2007-05-24 12:55:00,98.74,98.78,98.73,98.77,3335799999.0
2007-05-24 13:00:00,98.77,98.78,98.74,98.77,2427900005.0
2007-05-24 13:05:00,98.76,98.8,98.755,98.79,3349699996.0
2007-05-24 13:10:00,98.79,98.825,98.79,98.825,2347000005.0
2007-05-24 13:15:00,98.825,98.84,98.8,98.83,3318799984.0
2007-05-24 13:20:00,98.825,98.84,98.8,98.82,3845400004.0
2007-05-24 13:25:00,98.83,98.84,98.81,98.81,1538399994.0
2007-05-24 13:30:00,98.815,98.82,98.79,98.8,1478799997.0
2007-05-24 13:35:00,98.79,98.8,98.74,98.78,3735099983.0
2007-05-24 13:40:00,98.78,98.79,98.76,98.79,2232199990.0
2007-05-24 13:45:00,98.79,98.84,98.78,98.81,2407600007.0
2007-05-24 13:50:00,98.81,98.84,98.805,98.81,2591900011.0
2007-05-24 13:55:00,98.81,98.83,98.79,98.79,2574099988.0
2007-05-24 14:00:00,98.79,98.805,98.75,98.76,2335699983.0
2007-05-24 14:05:00,98.76,98.84,98.75,98.83,4195299986.0
2007-05-24 14:10:00,98.83,98.84,98.81,98.84,3393999988.0
2007-05-24 14:15:00,98.85,98.87,98.82,98.855,2685500003.0
2007-05-24 14:20:00,98.855,98.9,98.84,98.87,4330400009.0
2007-05-24 14:25:00,98.87,98.89,98.8,98.8,2997899996.0
2007-05-24 14:30:00,98.86,98.9,98.76,98.82,6293600001.0
2007-05-24 14:35:00,98.82,98.825,98.75,98.77,4986199986.0
2007-05-24 14:40:00,98.77,98.795,98.76,98.77,4976800012.0
2007-05-24 14:45:00,98.77,98.78,98.74,98.78,5748899992.0
2007-05-24 14:50:00,98.78,98.8,98.74,98.76,4267899982.0
2007-05-24 14:55:00,98.76,98.8,98.74,98.77,3821699985.0
2007-05-24 15:00:00,98.77,98.8,98.76,98.77,2628800014.0
2007-05-24 15:05:00,98.78,98.81,98.76,98.77,2314300007.0
2007-05-24 15:10:00,98.77,98.79,98.76,98.78,2552400001.0
2007-05-24 15:15:00,98.78,98.83,98.77,98.82,4313299984.0
2007-05-24 15:20:00,98.82,98.86,98.81,98.83,4750399997.0
2007-05-24 15:25:00,98.83,98.86,98.82,98.85,3554699993.0
2007-05-24 15:30:00,98.85,98.85,98.79,98.79,4454599998.0
2007-05-24 15:35:00,98.795,98.845,98.74,98.77,5488199995.0
2007-05-24 15:40:00,98.77,98.8,98.76,98.775,4869199995.0
2007-05-24 15:45:00,98.775,98.78,98.72,98.74,5110399988.0
2007-05-24 15:50:00,98.74,98.81,98.74,98.81,3479500018.0
2007-05-24 15:55:00,98.81,98.82,98.76,98.76,1921900004.0
2007-05-24 16:00:00,98.76,98.83,98.71,98.8,3676300024.0
2007-05-24 16:05:00,98.8,98.83,98.76,98.78,4630700003.0
2007-05-24 16:10:00,98.79,98.82,98.77,98.79,6137699999.0
2007-05-24 16:15:00,98.79,98.83,98.77,98.81,4728799986.0
2007-05-24 16:20:00,98.81,98.83,98.765,98.83,6196800008.0
2007-05-24 16:25:00,98.82,98.83,98.78,98.79,3043400000.0
2007-05-24 16:30:00,98.78,98.81,98.765,98.78,2905699990.0
2007-05-24 16:35:00,98.79,98.82,98.78,98.81,4647599979.0
2007-05-24 16:40:00,98.81,98.82,98.765,98.79,4726299994.0
2007-05-24 16:45:00,98.785,98.79,98.755,98.77,4607499963.0
2007-05-24 16:50:00,98.77,98.82,98.765,98.77,5547099994.0
2007-05-24 16:55:00,98.77,98.815,98.76,98.81,5336500011.0
2007-05-24 17:00:00,98.81,98.85,98.79,98.83,4620899968.0
2007-05-24 17:05:00,98.83,98.84,98.8,98.83,1667800001.0
2007-05-24 17:10:00,98.825,98.84,98.78,98.79,4614999983.0
2007-05-24 17:15:00,98.79,98.79,98.75,98.755,4878499980.0
2007-05-24 17:20:00,98.755,98.755,98.69,98.74,7109499972.0
2007-05-24 17:25:00,98.74,98.78,98.71,98.78,7171399993.0
2007-05-24 17:30:00,98.78,98.78,98.735,98.76,4072899999.0
2007-05-24 17:35:00,98.76,98.8,98.74,98.77,3414299981.0
2007-05-24 17:40:00,98.78,98.785,98.7,98.74,3786899989.0
2007-05-24 17:45:00,98.74,98.77,98.72,98.76,2279399990.0
2007-05-24 17:50:00,98.76,98.785,98.73,98.755,3319500002.0
2007-05-24 17:55:00,98.76,98.8,98.75,98.79,1883099997.0
2007-05-24 18:00:00,98.78,98.84,98.75,98.82,2969899993.0
2007-05-24 18:05:00,98.82,98.84,98.8,98.84,4551999986.0
2007-05-24 18:10:00,98.84,98.85,98.81,98.82,3447499991.0
2007-05-24 18:15:00,98.82,98.845,98.8,98.83,2182400004.0
2007-05-24 18:20:00,98.825,98.83,98.79,98.83,3406699999.0
2007-05-24 18:25:00,98.83,98.86,98.82,98.82,2527799994.0
2007-05-24 18:30:00,98.82,98.82,98.77,98.78,3240399984.0
2007-05-24 18:35:00,98.78,98.83,98.76,98.82,4036799986.0
2007-05-24 18:40:00,98.82,98.84,98.78,98.8,3087899991.0
2007-05-24 18:45:00,98.8,98.805,98.76,98.78,2048699989.0
2007-05-24 18:50:00,98.78,98.8,98.78,98.785,1452299999.0
2007-05-24 18:55:00,98.79,98.81,98.77,98.8,2052199999.0
2007-05-24 19:00:00,98.81,98.82,98.805,98.81,892799999.0
2007-05-24 19:05:00,98.81,98.82,98.785,98.785,816400002.0
2007-05-24 19:10:00,98.78,98.79,98.734,98.748,2165099991.0
2007-05-24 19:15:00,98.78,98.81,98.78,98.8,1565000005.0
2007-05-24 19:20:00,98.8,98.85,98.79,98.83,2638299997.0
2007-05-24 19:25:00,98.83,98.86,98.82,98.845,1064000000.0
2007-05-24 19:30:00,98.85,98.85,98.82,98.84,1044200006.0
2007-05-24 19:35:00,98.84,98.86,98.83,98.84,894799998.0
2007-05-24 19:40:00,98.84,98.87,98.83,98.86,1251400007.0
2007-05-24 19:45:00,98.86,98.87,98.83,98.855,1488999996.0
2007-05-24 19:50:00,98.855,98.865,98.84,98.85,1014399997.0
2007-05-24 19:55:00,98.85,98.9,98.84,98.885,1463500001.0
2007-05-24 20:00:00,98.89,98.895,98.87,98.88,728800000.0
2007-05-24 20:05:00,98.89,98.91,98.85,98.85,1242200007.0
2007-05-24 20:10:00,98.85,98.87,98.83,98.87,1176699995.0
2007-05-24 20:15:00,98.87,98.88,98.85,98.86,1554899998.0
2007-05-24 20:20:00,98.86,98.885,98.85,98.86,1096500000.0
2007-05-24 20:25:00,98.865,98.88,98.85,98.87,1257299999.0
2007-05-24 20:30:00,98.87,98.89,98.86,98.865,1374599998.0
2007-05-24 20:35:00,98.865,98.885,98.83,98.84,1817999998.0
2007-05-24 20:40:00,98.84,98.89,98.83,98.865,2104300002.0
2007-05-24 20:45:00,98.865,98.93,98.85,98.91,3196200010.0
2007-05-24 20:50:00,98.91,98.92,98.88,98.91,1795999999.0
2007-05-24 20:55:00,98.91,98.93,98.89,98.91,2029800003.0
2007-05-24 21:00:00,98.92,98.93,98.87,98.88,2077299995.0
2007-05-24 21:05:00,98.885,98.89,98.86,98.88,1107800002.0
2007-05-24 21:10:00,98.88,98.89,98.85,98.88,741300005.0
2007-05-24 21:15:00,98.885,98.91,98.87,98.89,596499997.0
2007-05-24 21:20:00,98.89,98.9,98.84,98.87,1099299995.0
2007-05-24 21:25:00,98.865,98.87,98.81,98.84,1122700001.0
2007-05-24 21:30:00,98.83,98.84,98.8,98.81,1257499999.0
2007-05-24 21:35:00,98.8,98.81,98.78,98.78,1490800000.0
2007-05-24 21:40:00,98.785,98.82,98.76,98.81,1219799998.0
2007-05-24 21:45:00,98.81,98.83,98.78,98.81,2557400003.0
2007-05-24 21:50:00,98.81,98.84,98.8,98.81,2111800004.0
2007-05-24 21:55:00,98.81,98.84,98.77,98.82,1312300000.0
2007-05-24 22:00:00,98.84,98.88,98.82,98.875,1578100000.0
2007-05-24 22:05:00,98.87,98.91,98.85,98.86,1258499997.0
2007-05-24 22:10:00,98.86,98.87,98.81,98.82,1021700000.0
2007-05-24 22:15:00,98.82,98.82,98.81,98.82,348500000.0
2007-05-24 22:20:00,98.82,98.83,98.79,98.83,796300000.0
2007-05-24 22:25:00,98.81,98.85,98.81,98.83,413200000.0
2007-05-24 22:30:00,98.83,98.85,98.8,98.85,490400000.0
2007-05-24 22:35:00,98.822,98.86,98.82,98.85,565400001.0
2007-05-24 22:40:00,98.85,98.85,98.83,98.85,515899998.0
2007-05-24 22:45:00,98.84,98.87,98.82,98.86,397300000.0
2007-05-24 22:50:00,98.86,98.86,98.83,98.84,657800002.0
2007-05-24 22:55:00,98.84,98.85,98.83,98.85,573399999.0
2007-05-24 23:00:00,98.84,98.84,98.81,98.83,294799996.0
2007-05-24 23:05:00,98.83,98.83,98.79,98.79,379400006.0
2007-05-24 23:10:00,98.8,98.82,98.783,98.81,259400000.0
2007-05-24 23:15:00,98.82,98.82,98.77,98.78,306300001.0
2007-05-24 23:20:00,98.8,98.815,98.76,98.76,257700000.0
2007-05-24 23:25:00,98.78,98.8,98.75,98.8,301800001.0
2007-05-24 23:30:00,98.76,98.83,98.739,98.83,384300004.0
2007-05-24 23:35:00,98.83,98.89,98.8,98.85,585200001.0
2007-05-24 23:40:00,98.88,98.92,98.86,98.91,393200000.0
2007-05-24 23:45:00,98.91,98.92,98.88,98.92,265400001.0
2007-05-24 23:50:00,98.91,98.92,98.88,98.89,444700000.0
2007-05-24 23:55:00,98.92,98.92,98.88,98.91,424100000.0
2007-05-25 00:00:00,98.91,98.91,98.86,98.87,379999999.0
2007-05-25 00:05:00,98.87,98.87,98.812,98.82,432699999.0
2007-05-25 00:10:00,98.86,98.87,98.82,98.84,339000000.0
2007-05-25 00:15:00,98.84,98.85,98.79,98.81,567900001.0
2007-05-25 00:20:00,98.81,98.82,98.779,98.82,484999999.0
2007-05-25 00:25:00,98.82,98.84,98.8,98.805,616900000.0
2007-05-25 00:30:00,98.81,98.83,98.78,98.82,1042200001.0
2007-05-25 00:35:00,98.82,98.84,98.79,98.84,690699999.0
2007-05-25 00:40:00,98.84,98.86,98.82,98.85,647899994.0
2007-05-25 00:45:00,98.85,98.88,98.8,98.85,724200001.0
2007-05-25 00:50:00,98.85,98.85,98.77,98.785,534099994.0
2007-05-25 00:55:00,98.82,98.85,98.789,98.84,434799998.0
2007-05-25 01:00:00,98.84,98.84,98.82,98.835,457600000.0
2007-05-25 01:05:00,98.835,98.835,98.8,98.81,876400000.0
2007-05-25 01:10:00,98.8,98.81,98.78,98.78,1320500002.0
2007-05-25 01:15:00,98.785,98.82,98.78,98.82,986400005.0
2007-05-25 01:20:00,98.815,98.84,98.79,98.83,675299999.0
2007-05-25 01:25:00,98.83,98.86,98.81,98.82,723300005.0
2007-05-25 01:30:00,98.82,98.9,98.78,98.82,2863300012.0
2007-05-25 01:35:00,98.82,98.82,98.66,98.69,2487300002.0
2007-05-25 01:40:00,98.69,98.71,98.62,98.69,3013599997.0
2007-05-25 01:45:00,98.69,98.73,98.67,98.72,2479899996.0
2007-05-25 01:50:00,98.72,98.75,98.685,98.73,2138199999.0
2007-05-25 01:55:00,98.74,98.75,98.71,98.745,1073400004.0
2007-05-25 02:00:00,98.75,98.77,98.71,98.73,2568699998.0
2007-05-25 02:05:00,98.72,98.74,98.71,98.72,1025999998.0
2007-05-25 02:10:00,98.72,98.74,98.7,98.72,1109399996.0
2007-05-25 02:15:00,98.72,98.73,98.7,98.72,1247400009.0
2007-05-25 02:20:00,98.72,98.73,98.67,98.69,1906800002.0
2007-05-25 02:25:00,98.7,98.7,98.67,98.69,1879799996.0
2007-05-25 02:30:00,98.67,98.69,98.64,98.66,2105499997.0
2007-05-25 02:35:00,98.655,98.66,98.54,98.55,4536899995.0
2007-05-25 02:40:00,98.54,98.63,98.54,98.61,4087999980.0
2007-05-25 02:45:00,98.61,98.62,98.58,98.59,3740499998.0
2007-05-25 02:50:00,98.59,98.61,98.58,98.6,3411799993.0
2007-05-25 02:55:00,98.6,98.65,98.59,98.61,4812899965.0
2007-05-25 03:00:00,98.61,98.61,98.54,98.54,3352099975.0
2007-05-25 03:05:00,98.54,98.54,98.42,98.455,5127799968.0
2007-05-25 03:10:00,98.46,98.47,98.38,98.39,3821699977.0
2007-05-25 03:15:00,98.39,98.46,98.38,98.45,4307399994.0
2007-05-25 03:20:00,98.46,98.46,98.42,98.46,2381299991.0
2007-05-25 03:25:00,98.45,98.51,98.43,98.49,3116499999.0
2007-05-25 03:30:00,98.5,98.53,98.48,98.52,3609499993.0
2007-05-25 03:35:00,98.52,98.55,98.49,98.55,3418699992.0
2007-05-25 03:40:00,98.55,98.56,98.465,98.475,3291200002.0
2007-05-25 03:45:00,98.47,98.48,98.44,98.46,1757199997.0
2007-05-25 03:50:00,98.46,98.53,98.45,98.52,2875900002.0
2007-05-25 03:55:00,98.52,98.55,98.5,98.55,2264699987.0
2007-05-25 04:00:00,98.55,98.56,98.51,98.54,1444000002.0
2007-05-25 04:05:00,98.54,98.57,98.53,98.55,2417600002.0
2007-05-25 04:10:00,98.56,98.57,98.53,98.55,1555600005.0
2007-05-25 04:15:00,98.55,98.58,98.545,98.57,2408399986.0
2007-05-25 04:20:00,98.57,98.6,98.56,98.6,1876699988.0
2007-05-25 04:25:00,98.6,98.6,98.55,98.57,1957899994.0
2007-05-25 04:30:00,98.57,98.59,98.57,98.58,1741399986.0
2007-05-25 04:35:00,98.59,98.61,98.56,98.6,2131399992.0
2007-05-25 04:40:00,98.6,98.6,98.55,98.56,2003899987.0
2007-05-25 04:45:00,98.56,98.56,98.54,98.555,1221299986.0
2007-05-25 04:50:00,98.55,98.56,98.54,98.55,1071100000.0
2007-05-25 04:55:00,98.55,98.58,98.55,98.57,694600010.0
2007-05-25 05:00:00,98.565,98.59,98.56,98.59,1160999998.0
2007-05-25 05:05:00,98.59,98.6,98.56,98.57,954599994.0
2007-05-25 05:10:00,98.57,98.57,98.55,98.56,762399995.0
2007-05-25 05:15:00,98.56,98.58,98.54,98.56,1260500000.0
2007-05-25 05:20:00,98.56,98.57,98.55,98.56,1001699997.0
2007-05-25 05:25:00,98.56,98.57,98.54,98.56,1562899990.0
2007-05-25 05:30:00,98.555,98.58,98.55,98.58,919799997.0
2007-05-25 05:35:00,98.58,98.59,98.57,98.58,884499998.0
2007-05-25 05:40:00,98.58,98.59,98.56,98.57,948900001.0
2007-05-25 05:45:00,98.58,98.595,98.55,98.59,971900005.0
2007-05-25 05:50:00,98.59,98.61,98.57,98.6,1038999999.0
2007-05-25 05:55:00,98.6,98.6,98.58,98.58,878399997.0
2007-05-25 06:00:00,98.59,98.6,98.57,98.58,1414899999.0
2007-05-25 06:05:00,98.58,98.58,98.55,98.56,1520999989.0
2007-05-25 06:10:00,98.56,98.59,98.55,98.57,1105199996.0
2007-05-25 06:15:00,98.57,98.57,98.52,98.53,1127299992.0
2007-05-25 06:20:00,98.54,98.57,98.525,98.56,1450099993.0
2007-05-25 06:25:00,98.56,98.59,98.53,98.58,2606500025.0
2007-05-25 06:30:00,98.58,98.59,98.57,98.575,1388800012.0
2007-05-25 06:35:00,98.58,98.6,98.548,98.58,1115599997.0
2007-05-25 06:40:00,98.58,98.6,98.56,98.6,1204999999.0
2007-05-25 06:45:00,98.59,98.62,98.58,98.62,1317999992.0
2007-05-25 06:50:00,98.615,98.63,98.58,98.58,927799999.0
2007-05-25 06:55:00,98.59,98.61,98.58,98.605,834699995.0
2007-05-25 07:00:00,98.61,98.63,98.58,98.62,434900001.0
2007-05-25 07:05:00,98.62,98.63,98.6,98.63,1251999994.0
2007-05-25 07:10:00,98.62,98.64,98.62,98.63,766599985.0
2007-05-25 07:15:00,98.625,98.65,98.61,98.62,1401300001.0
2007-05-25 07:20:00,98.64,98.72,98.63,98.69,3255499994.0
2007-05-25 07:25:00,98.69,98.7,98.63,98.66,3009200024.0
2007-05-25 07:30:00,98.66,98.72,98.64,98.705,3021200018.0
2007-05-25 07:35:00,98.7,98.73,98.68,98.73,1863100001.0
2007-05-25 07:40:00,98.73,98.74,98.66,98.685,2623899989.0
2007-05-25 07:45:00,98.685,98.7,98.65,98.69,2398400017.0
2007-05-25 07:50:00,98.69,98.69,98.65,98.69,1581700007.0
2007-05-25 07:55:00,98.69,98.71,98.655,98.66,2055499997.0
2007-05-25 08:00:00,98.66,98.73,98.634,98.72,946200003.0
2007-05-25 08:05:00,98.72,98.72,98.617,98.64,1552000001.0
2007-05-25 08:10:00,98.627,98.67,98.607,98.665,818299999.0
2007-05-25 08:15:00,98.665,98.67,98.6,98.66,2512300003.0
2007-05-25 08:20:00,98.66,98.72,98.63,98.715,2802099999.0
2007-05-25 08:25:00,98.715,98.79,98.68,98.77,3650299985.0
2007-05-25 08:30:00,98.77,98.81,98.74,98.79,3639499997.0
2007-05-25 08:35:00,98.79,98.79,98.73,98.755,3634499983.0
2007-05-25 08:40:00,98.755,98.78,98.72,98.78,2621299993.0
2007-05-25 08:45:00,98.78,98.84,98.76,98.8,4521299991.0
2007-05-25 08:50:00,98.8,98.8,98.76,98.8,4618800000.0
2007-05-25 08:55:00,98.8,98.84,98.78,98.83,3879599994.0
2007-05-25 09:00:00,98.83,98.88,98.81,98.83,4675099989.0
2007-05-25 09:05:00,98.82,98.84,98.79,98.82,5158700032.0
2007-05-25 09:10:00,98.83,98.84,98.79,98.81,2816599985.0
2007-05-25 09:15:00,98.81,98.83,98.78,98.82,2551099997.0
2007-05-25 09:20:00,98.82,98.84,98.79,98.83,3765399984.0
2007-05-25 09:25:00,98.83,98.86,98.8,98.85,3467000009.0
2007-05-25 09:30:00,98.845,98.86,98.82,98.84,6106299987.0
2007-05-25 09:35:00,98.84,98.88,98.81,98.88,3137799990.0
2007-05-25 09:40:00,98.88,98.93,98.88,98.88,5645800010.0
2007-05-25 09:45:00,98.88,98.94,98.87,98.91,4711899999.0
2007-05-25 09:50:00,98.91,98.92,98.85,98.89,3159500003.0
2007-05-25 09:55:00,98.89,98.95,98.89,98.93,3085300014.0
2007-05-25 10:00:00,98.93,98.94,98.89,98.91,3252999987.0
2007-05-25 10:05:00,98.91,98.91,98.85,98.87,2880099974.0
2007-05-25 10:10:00,98.87,98.87,98.78,98.82,3207600003.0
2007-05-25 10:15:00,98.82,98.84,98.79,98.82,4567700017.0
2007-05-25 10:20:00,98.82,98.83,98.805,98.815,1914600000.0
2007-05-25 10:25:00,98.82,98.83,98.79,98.79,3648500019.0
2007-05-25 10:30:00,98.8,98.84,98.79,98.84,2641299989.0
2007-05-25 10:35:00,98.82,98.87,98.81,98.85,2821799990.0
2007-05-25 10:40:00,98.86,98.9,98.84,98.9,3432199969.0
2007-05-25 10:45:00,98.9,98.99,98.89,98.96,4111300001.0
2007-05-25 10:50:00,98.97,98.99,98.91,98.93,3625500006.0
2007-05-25 10:55:00,98.93,98.93,98.86,98.88,2964500018.0
2007-05-25 11:00:00,98.88,98.9,98.8,98.85,4275599960.0
2007-05-25 11:05:00,98.85,98.89,98.83,98.88,2837199990.0
2007-05-25 11:10:00,98.88,98.89,98.86,98.88,1839099977.0
2007-05-25 11:15:00,98.88,98.89,98.87,98.89,971000000.0
2007-05-25 11:20:00,98.885,98.94,98.88,98.94,2940699993.0
2007-05-25 11:25:00,98.94,98.95,98.89,98.895,1808000005.0
2007-05-25 11:30:00,98.895,98.96,98.85,98.93,1704600003.0
2007-05-25 11:35:00,98.9,98.96,98.89,98.94,1609900000.0
2007-05-25 11:40:00,98.94,98.95,98.885,98.92,1228399993.0
2007-05-25 11:45:00,98.915,98.93,98.89,98.89,1004099996.0
2007-05-25 11:50:00,98.89,98.89,98.83,98.83,1037900002.0
2007-05-25 11:55:00,98.84,98.87,98.835,98.86,1567099988.0
2007-05-25 12:00:00,98.843,98.89,98.826,98.885,857299991.0
2007-05-25 12:05:00,98.89,98.9,98.87,98.89,819399997.0
2007-05-25 12:10:00,98.89,98.92,98.875,98.88,3042200000.0
2007-05-25 12:15:00,98.885,98.91,98.87,98.9,2273399978.0
2007-05-25 12:20:00,98.9,98.93,98.89,98.93,1573799991.0
2007-05-25 12:25:00,98.93,98.93,98.86,98.9,1681699992.0
2007-05-25 12:30:00,98.9,98.95,98.89,98.945,1446499989.0
2007-05-25 12:35:00,98.945,98.95,98.9,98.92,2406200003.0
2007-05-25 12:40:00,98.92,98.93,98.9,98.92,651699999.0
2007-05-25 12:45:00,98.92,98.95,98.9,98.93,1170900000.0
2007-05-25 12:50:00,98.94,99.08,98.92,99.07,2104200002.0
2007-05-25 12:55:00,99.04,99.15,99.02,99.095,3174299998.0
2007-05-25 13:00:00,99.1,99.13,99.07,99.07,3045400011.0
2007-05-25 13:05:00,99.05,99.1,99.01,99.08,2550299993.0
2007-05-25 13:10:00,99.08,99.08,98.99,99.03,1746899997.0
2007-05-25 13:15:00,99.03,99.07,99.0,99.06,1769300005.0
2007-05-25 13:20:00,99.065,99.09,99.03,99.075,2149499985.0
2007-05-25 13:25:00,99.075,99.09,99.03,99.09,1704100000.0
2007-05-25 13:30:00,99.09,99.13,99.06,99.11,2439799999.0
2007-05-25 13:35:00,99.11,99.125,99.06,99.12,2083500010.0
2007-05-25 13:40:00,99.12,99.13,99.07,99.1,2753599997.0
2007-05-25 13:45:00,99.1,99.1,99.06,99.07,1489099996.0
2007-05-25 13:50:00,99.07,99.08,99.05,99.07,1530900007.0
2007-05-25 13:55:00,99.07,99.07,99.04,99.06,1975000002.0
2007-05-25 14:00:00,99.07,99.09,99.02,99.06,1337700001.0
2007-05-25 14:05:00,99.08,99.11,99.07,99.1,1358100008.0
2007-05-25 14:10:00,99.11,99.12,99.07,99.07,3134000034.0
2007-05-25 14:15:00,99.07,99.09,99.03,99.075,1989800002.0
2007-05-25 14:20:00,99.08,99.115,99.03,99.09,3432000003.0
2007-05-25 14:25:00,99.09,99.09,99.06,99.075,4325800012.0
2007-05-25 14:30:00,99.07,99.1,99.06,99.08,3002499985.0
2007-05-25 14:35:00,99.09,99.09,99.055,99.06,2451099997.0
2007-05-25 14:40:00,99.06,99.08,99.06,99.07,2260600013.0
2007-05-25 14:45:00,99.07,99.075,99.04,99.065,3063999998.0
2007-05-25 14:50:00,99.07,99.1,99.07,99.075,2574800002.0
2007-05-25 14:55:00,99.07,99.15,99.05,99.06,4570300014.0
2007-05-25 15:00:00,99.06,99.1,99.06,99.07,2885899993.0
2007-05-25 15:05:00,99.08,99.09,99.065,99.08,3141100010.0
2007-05-25 15:10:00,99.08,99.09,99.045,99.09,2635499994.0
2007-05-25 15:15:00,99.09,99.1,99.07,99.08,2109999996.0
2007-05-25 15:20:00,99.08,99.08,99.04,99.06,1461799994.0
2007-05-25 15:25:00,99.055,99.09,99.055,99.08,647800000.0
2007-05-25 15:30:00,99.09,99.1,99.055,99.08,2070699991.0
2007-05-25 15:35:00,99.08,99.11,99.06,99.1,1294600001.0
2007-05-25 15:40:00,99.09,99.095,99.06,99.07,2198500002.0
2007-05-25 15:45:00,99.08,99.09,99.06,99.07,1641899996.0
2007-05-25 15:50:00,99.07,99.09,99.025,99.045,2856499993.0
2007-05-25 15:55:00,99.045,99.06,98.98,98.98,2653299989.0
2007-05-25 16:00:00,99.0,99.08,99.0,99.035,4232599998.0
2007-05-25 16:05:00,99.04,99.14,99.01,99.07,5178299995.0
2007-05-25 16:10:00,99.08,99.12,99.055,99.08,5929499984.0
2007-05-25 16:15:00,99.085,99.12,99.04,99.09,5559899981.0
2007-05-25 16:20:00,99.09,99.135,99.08,99.105,4812800000.0
2007-05-25 16:25:00,99.11,99.12,99.09,99.09,5566899984.0
2007-05-25 16:30:00,99.09,99.13,99.08,99.11,2851700005.0
2007-05-25 16:35:00,99.1,99.12,99.075,99.095,2942299981.0
2007-05-25 16:40:00,99.095,99.12,99.08,99.09,4247199992.0
2007-05-25 16:45:00,99.095,99.12,99.09,99.11,3947100015.0
2007-05-25 16:50:00,99.11,99.12,99.08,99.115,4320699984.0
2007-05-25 16:55:00,99.12,99.13,99.08,99.11,3772399987.0
2007-05-25 17:00:00,99.11,99.16,99.1,99.14,4681399991.0
2007-05-25 17:05:00,99.15,99.16,99.12,99.14,2973399983.0
2007-05-25 17:10:00,99.13,99.15,99.12,99.12,2851799985.0
2007-05-25 17:15:00,99.12,99.13,99.09,99.11,2901299991.0
2007-05-25 17:20:00,99.11,99.12,99.09,99.12,2992599998.0
2007-05-25 17:25:00,99.12,99.12,99.09,99.1,1708499990.0
2007-05-25 17:30:00,99.1,99.13,99.08,99.12,2124699993.0
2007-05-25 17:35:00,99.115,99.13,99.07,99.08,2649999998.0
2007-05-25 17:40:00,99.08,99.1,99.07,99.08,1507299989.0
2007-05-25 17:45:00,99.08,99.09,99.07,99.09,1550800007.0
2007-05-25 17:50:00,99.09,99.09,99.065,99.08,1558099987.0
2007-05-25 17:55:00,99.08,99.09,99.065,99.085,1480599994.0
2007-05-25 18:00:00,99.09,99.09,99.06,99.09,1480099986.0
2007-05-25 18:05:00,99.09,99.09,99.065,99.09,1180199990.0
2007-05-25 18:10:00,99.09,99.1,99.07,99.09,2128599974.0
2007-05-25 18:15:00,99.09,99.11,99.05,99.11,1886299992.0
2007-05-25 18:20:00,99.11,99.14,99.1,99.12,2405599994.0
2007-05-25 18:25:00,99.12,99.14,99.09,99.1,1204799993.0
2007-05-25 18:30:00,99.1,99.13,99.08,99.12,1403699994.0
2007-05-25 18:35:00,99.12,99.12,99.1,99.12,435900001.0
2007-05-25 18:40:00,99.11,99.12,99.08,99.11,2049400001.0
2007-05-25 18:45:00,99.11,99.13,99.09,99.12,597200001.0
2007-05-25 18:50:00,99.115,99.13,99.1,99.13,1245900003.0
2007-05-25 18:55:00,99.13,99.14,99.11,99.13,1288999997.0
2007-05-25 19:00:00,99.13,99.16,99.11,99.12,1704799998.0
2007-05-25 19:05:00,99.12,99.13,99.11,99.11,1304400006.0
2007-05-25 19:10:00,99.11,99.12,99.11,99.115,692500001.0
2007-05-25 19:15:00,99.115,99.125,99.1,99.11,1440500009.0
2007-05-25 19:20:00,99.11,99.12,99.08,99.11,1174600002.0
2007-05-25 19:25:00,99.11,99.12,99.07,99.07,1106100001.0
2007-05-25 19:30:00,99.1,99.125,99.064,99.11,1587000000.0
2007-05-25 19:35:00,99.11,99.125,99.09,99.11,717600006.0
2007-05-25 19:40:00,99.11,99.11,99.09,99.11,328699998.0
2007-05-25 19:45:00,99.11,99.12,99.06,99.11,592299998.0
2007-05-25 19:50:00,99.11,99.12,99.09,99.09,533400000.0
2007-05-25 19:55:00,99.09,99.11,99.08,99.095,931099999.0
2007-05-25 20:00:00,99.095,99.11,99.08,99.11,510699996.0
2007-05-25 20:05:00,99.11,99.13,99.1,99.125,905499996.0
2007-05-25 20:10:00,99.13,99.13,99.089,99.098,349600000.0
2007-05-25 20:15:00,99.115,99.12,99.074,99.117,597899999.0
2007-05-25 20:20:00,99.13,99.13,99.1,99.11,340099996.0
2007-05-25 20:25:00,99.065,99.11,99.06,99.1,502000001.0
2007-05-25 20:30:00,99.1,99.11,99.1,99.11,153499999.0
2007-05-25 20:35:00,99.11,99.13,99.1,99.13,659700002.0
2007-05-25 20:40:00,99.125,99.125,99.1,99.11,356700001.0
2007-05-25 20:45:00,99.11,99.11,99.1,99.1,812800000.0
2007-05-25 20:50:00,99.105,99.12,99.064,99.11,534299998.0
2007-05-25 20:55:00,99.11,99.11,99.1,99.11,468199999.0
2007-05-25 21:00:00,99.11,99.11,99.09,99.1,727299995.0
2007-05-25 21:05:00,99.1,99.16,99.09,99.155,2021299996.0
2007-05-25 21:10:00,99.155,99.16,99.13,99.14,572399998.0
2007-05-25 21:15:00,99.14,99.15,99.1,99.12,1114100001.0
2007-05-25 21:20:00,99.12,99.12,99.08,99.102,254400000.0
2007-05-25 21:25:00,99.12,99.13,99.09,99.115,540500001.0
2007-05-25 21:30:00,99.12,99.125,99.07,99.12,1047600008.0
2007-05-25 21:35:00,99.11,99.13,99.069,99.069,800700005.0
2007-05-25 21:40:00,99.11,99.14,99.11,99.13,475000001.0
2007-05-25 21:45:00,99.135,99.155,99.12,99.14,869800000.0
2007-05-25 21:50:00,99.14,99.14,99.12,99.12,278499995.0
2007-05-25 21:55:00,99.13,99.15,99.12,99.13,772000001.0
2007-05-25 22:00:00,99.13,99.13,99.11,99.12,581799998.0
2007-05-25 22:05:00,99.11,99.145,99.08,99.145,902199998.0
2007-05-25 22:10:00,99.15,99.15,99.1,99.13,604499999.0
2007-05-25 22:15:00,99.15,99.16,99.1,99.11,963600001.0
2007-05-25 22:20:00,99.11,99.17,99.1,99.14,595900000.0
2007-05-25 22:25:00,99.16,99.21,99.11,99.2,1566100002.0
2007-05-25 22:30:00,99.2,99.205,99.13,99.15,1311600000.0
2007-05-25 22:35:00,99.15,99.19,99.13,99.18,446500001.0
2007-05-25 22:40:00,99.18,99.18,99.13,99.16,409099999.0
2007-05-25 22:45:00,99.17,99.17,99.09,99.15,839800000.0
2007-05-25 22:50:00,99.15,99.16,99.1,99.16,945900004.0
2007-05-25 22:55:00,99.155,99.17,99.09,99.12,709800000.0
2007-05-27 23:00:00,99.108,99.141,99.072,99.12,827999998.0
2007-05-27 23:05:00,99.15,99.16,99.089,99.127,690800001.0
2007-05-27 23:10:00,99.152,99.165,99.11,99.15,1020300000.0
2007-05-27 23:15:00,99.145,99.155,99.097,99.155,505500000.0
2007-05-27 23:20:00,99.12,99.136,99.1,99.125,227400000.0
2007-05-27 23:25:00,99.15,99.15,99.092,99.112,210400000.0
2007-05-27 23:30:00,99.083,99.135,99.064,99.1,709500001.0
2007-05-27 23:35:00,99.11,99.123,99.073,99.108,987600002.0
2007-05-27 23:40:00,99.119,99.13,99.093,99.11,346600001.0
2007-05-27 23:45:00,99.11,99.16,99.11,99.15,469100000.0
2007-05-27 23:50:00,99.14,99.19,99.12,99.12,927599999.0
2007-05-27 23:55:00,99.14,99.14,99.07,99.08,462699995.0
2007-05-28 00:00:00,99.08,99.12,99.08,99.1,418899999.0
2007-05-28 00:05:00,99.09,99.14,99.06,99.12,739799997.0
2007-05-28 00:10:00,99.13,99.15,99.09,99.13,1263799992.0
2007-05-28 00:15:00,99.14,99.18,99.12,99.16,487700000.0
2007-05-28 00:20:00,99.14,99.17,99.12,99.14,469300002.0
2007-05-28 00:25:00,99.14,99.16,99.1,99.1,1004899995.0
2007-05-28 00:30:00,99.11,99.143,99.11,99.14,425000000.0
2007-05-28 00:35:00,99.14,99.16,99.13,99.15,241300002.0
2007-05-28 00:40:00,99.17,99.17,99.14,99.15,375900011.0
2007-05-28 00:45:00,99.16,99.23,99.15,99.2,462599996.0
2007-05-28 00:50:00,99.2,99.23,99.18,99.19,739399998.0
2007-05-28 00:55:00,99.19,99.24,99.17,99.22,847100002.0
2007-05-28 01:00:00,99.23,99.23,99.18,99.22,544599996.0
2007-05-28 01:05:00,99.21,99.23,99.18,99.21,459999990.0
2007-05-28 01:10:00,99.21,99.22,99.17,99.19,439600001.0
2007-05-28 01:15:00,99.21,99.23,99.17,99.19,615300000.0
2007-05-28 01:20:00,99.192,99.22,99.187,99.2,291100001.0
2007-05-28 01:25:00,99.21,99.21,99.15,99.18,369500000.0
2007-05-28 01:30:00,99.18,99.2,99.17,99.19,211800000.0
2007-05-28 01:35:00,99.19,99.22,99.165,99.19,891399989.0
2007-05-28 01:40:00,99.19,99.21,99.16,99.19,493200000.0
2007-05-28 01:45:00,99.191,99.21,99.165,99.2,862800001.0
2007-05-28 01:50:00,99.2,99.21,99.17,99.17,176799999.0
2007-05-28 01:55:00,99.2,99.2,99.15,99.18,417700001.0
2007-05-28 02:00:00,99.19,99.19,99.14,99.16,890000017.0
2007-05-28 02:05:00,99.16,99.18,99.14,99.17,542000000.0
2007-05-28 02:10:00,99.17,99.19,99.13,99.14,722299996.0
2007-05-28 02:15:00,99.15,99.17,99.13,99.15,530000002.0
2007-05-28 02:20:00,99.118,99.17,99.118,99.16,454999996.0
2007-05-28 02:25:00,99.15,99.17,99.1,99.15,503700002.0
2007-05-28 02:30:00,99.15,99.15,99.13,99.14,411000000.0
2007-05-28 02:35:00,99.15,99.15,99.13,99.14,253900003.0
2007-05-28 02:40:00,99.14,99.15,99.1,99.14,518100000.0
2007-05-28 02:45:00,99.13,99.14,99.1,99.12,863200000.0
2007-05-28 02:50:00,99.1,99.12,99.08,99.09,1200799999.0
2007-05-28 02:55:00,99.1,99.16,99.08,99.14,1037100001.0
2007-05-28 03:00:00,99.14,99.15,99.08,99.12,755400000.0
2007-05-28 03:05:00,99.12,99.14,99.1,99.13,527000000.0
2007-05-28 03:10:00,99.1,99.14,99.1,99.12,186099999.0
2007-05-28 03:15:00,99.13,99.14,99.09,99.13,1017499997.0
2007-05-28 03:20:00,99.12,99.14,99.1,99.12,806900005.0
2007-05-28 03:25:00,99.12,99.15,99.11,99.14,476100004.0
2007-05-28 03:30:00,99.14,99.15,99.1,99.13,716000003.0
2007-05-28 03:35:00,99.12,99.15,99.11,99.13,270099999.0
2007-05-28 03:40:00,99.105,99.13,99.09,99.12,724900000.0
2007-05-28 03:45:00,99.1,99.13,99.1,99.11,355800000.0
2007-05-28 03:50:00,99.12,99.12,99.07,99.1,586400002.0
2007-05-28 03:55:00,99.1,99.11,99.09,99.09,388000000.0
2007-05-28 04:00:00,99.09,99.12,99.08,99.11,425599998.0
2007-05-28 04:05:00,99.11,99.14,99.1,99.13,435100000.0
2007-05-28 04:10:00,99.082,99.13,99.077,99.12,306900000.0
2007-05-28 04:15:00,99.13,99.16,99.11,99.14,675099999.0
2007-05-28 04:20:00,99.14,99.17,99.12,99.16,467200000.0
2007-05-28 04:25:00,99.15,99.17,99.11,99.16,960900003.0
2007-05-28 04:30:00,99.16,99.17,99.14,99.16,258000000.0
2007-05-28 04:35:00,99.16,99.18,99.12,99.17,312100000.0
2007-05-28 04:40:00,99.16,99.18,99.146,99.153,171299999.0
2007-05-28 04:45:00,99.17,99.18,99.13,99.16,911400000.0
2007-05-28 04:50:00,99.16,99.18,99.113,99.18,341100005.0
2007-05-28 04:55:00,99.19,99.19,99.15,99.18,1007200004.0
2007-05-28 05:00:00,99.16,99.18,99.15,99.16,850700000.0
2007-05-28 05:05:00,99.16,99.16,99.14,99.15,284000000.0
2007-05-28 05:10:00,99.17,99.17,99.12,99.13,270600000.0
2007-05-28 05:15:00,99.14,99.15,99.12,99.14,568699997.0
2007-05-28 05:20:00,99.15,99.16,99.13,99.15,893599993.0
2007-05-28 05:25:00,99.14,99.16,99.11,99.13,881999991.0
2007-05-28 05:30:00,99.13,99.13,99.068,99.12,689600000.0
2007-05-28 05:35:00,99.12,99.14,99.12,99.14,304400000.0
2007-05-28 05:40:00,99.14,99.15,99.13,99.15,326600001.0
2007-05-28 05:45:00,99.15,99.15,99.11,99.13,530599999.0
2007-05-28 05:50:00,99.13,99.14,99.09,99.12,315299999.0
2007-05-28 05:55:00,99.09,99.12,99.085,99.12,616399997.0
2007-05-28 06:00:00,99.084,99.13,99.082,99.13,431700000.0
2007-05-28 06:05:00,99.12,99.15,99.1,99.12,369500005.0
2007-05-28 06:10:00,99.15,99.15,99.1,99.14,804300010.0
2007-05-28 06:15:00,99.14,99.15,99.13,99.14,350500000.0
2007-05-28 06:20:00,99.117,99.15,99.088,99.14,608400000.0
2007-05-28 06:25:00,99.14,99.15,99.13,99.15,365700002.0
2007-05-28 06:30:00,99.15,99.16,99.14,99.15,143300000.0
2007-05-28 06:35:00,99.15,99.17,99.14,99.17,478200001.0
2007-05-28 06:40:00,99.16,99.18,99.13,99.16,354100000.0
2007-05-28 06:45:00,99.17,99.17,99.115,99.125,708599999.0
2007-05-28 06:50:00,99.16,99.17,99.113,99.15,185000000.0
2007-05-28 06:55:00,99.16,99.16,99.15,99.15,48800000.0
2007-05-28 07:00:00,99.15,99.16,99.126,99.127,1193500000.0
2007-05-28 07:05:00,99.16,99.17,99.12,99.132,707000000.0
2007-05-28 07:10:00,99.14,99.16,99.11,99.15,283499998.0
2007-05-28 07:15:00,99.15,99.16,99.108,99.15,573800000.0
2007-05-28 07:20:00,99.16,99.16,99.118,99.15,1300299992.0
2007-05-28 07:25:00,99.15,99.174,99.121,99.16,388500000.0
2007-05-28 07:30:00,99.13,99.17,99.13,99.16,344700000.0
2007-05-28 07:35:00,99.16,99.16,99.131,99.15,587000005.0
2007-05-28 07:40:00,99.16,99.16,99.113,99.135,1064800007.0
2007-05-28 07:45:00,99.16,99.16,99.14,99.14,80800000.0
2007-05-28 07:50:00,99.14,99.15,99.117,99.14,919900001.0
2007-05-28 07:55:00,99.14,99.15,99.107,99.122,692099997.0
2007-05-28 08:00:00,99.15,99.19,99.13,99.16,922000001.0
2007-05-28 08:05:00,99.16,99.17,99.12,99.13,499499998.0
2007-05-28 08:10:00,99.15,99.15,99.1,99.11,1560300015.0
2007-05-28 08:15:00,99.13,99.15,99.11,99.11,1198899998.0
2007-05-28 08:20:00,99.12,99.14,99.11,99.13,581500002.0
2007-05-28 08:25:00,99.13,99.14,99.1,99.12,951600002.0
2007-05-28 08:30:00,99.12,99.15,99.1,99.12,1131800006.0
2007-05-28 08:35:00,99.12,99.14,99.09,99.12,1503200005.0
2007-05-28 08:40:00,99.12,99.12,99.082,99.1,225700000.0
2007-05-28 08:45:00,99.11,99.13,99.1,99.12,432599999.0
2007-05-28 08:50:00,99.12,99.13,99.097,99.12,965000003.0
2007-05-28 08:55:00,99.12,99.14,99.09,99.12,850500000.0
2007-05-28 09:00:00,99.11,99.14,99.1,99.11,771300000.0
2007-05-28 09:05:00,99.1,99.13,99.09,99.12,448300000.0
2007-05-28 09:10:00,99.091,99.15,99.078,99.15,647099999.0
2007-05-28 09:15:00,99.15,99.15,99.13,99.14,695300000.0
2007-05-28 09:20:00,99.14,99.16,99.1,99.14,843100004.0
2007-05-28 09:25:00,99.14,99.15,99.13,99.14,364800001.0
2007-05-28 09:30:00,99.13,99.14,99.08,99.09,815999998.0
2007-05-28 09:35:00,99.09,99.1,99.06,99.09,579499998.0
2007-05-28 09:40:00,99.09,99.1,99.08,99.1,588699999.0
2007-05-28 09:45:00,99.09,99.1,99.033,99.058,516199990.0
2007-05-28 09:50:00,99.061,99.1,99.06,99.1,510999998.0
2007-05-28 09:55:00,99.092,99.11,99.078,99.11,713199998.0
2007-05-28 10:00:00,99.11,99.12,99.066,99.11,706100002.0
2007-05-28 10:05:00,99.11,99.11,99.067,99.1,514000000.0
2007-05-28 10:10:00,99.1,99.11,99.082,99.087,1213799999.0
2007-05-28 10:15:00,99.061,99.11,99.061,99.1,2208200006.0
2007-05-28 10:20:00,99.1,99.11,99.069,99.1,1575199992.0
2007-05-28 10:25:00,99.1,99.11,99.09,99.11,684400000.0
2007-05-28 10:30:00,99.102,99.11,99.082,99.11,740599998.0
2007-05-28 10:35:00,99.12,99.12,99.051,99.091,1798599998.0
2007-05-28 10:40:00,99.12,99.13,99.1,99.13,216700001.0
2007-05-28 10:45:00,99.13,99.14,99.11,99.13,161199999.0
2007-05-28 10:50:00,99.13,99.13,99.1,99.11,375400000.0
2007-05-28 10:55:00,99.11,99.11,99.1,99.11,789700002.0
2007-05-28 11:00:00,99.1,99.12,99.07,99.1,880999995.0
2007-05-28 11:05:00,99.083,99.11,99.08,99.09,395499999.0
2007-05-28 11:10:00,99.082,99.1,99.05,99.05,729999992.0
2007-05-28 11:15:00,99.09,99.09,99.07,99.08,337399997.0
2007-05-28 11:20:00,99.09,99.1,99.07,99.09,483000000.0
2007-05-28 11:25:00,99.073,99.09,99.054,99.07,2827399995.0
2007-05-28 11:30:00,99.041,99.07,99.032,99.06,2186999984.0
2007-05-28 11:35:00,99.07,99.07,99.06,99.06,256800000.0
2007-05-28 11:40:00,99.07,99.08,99.03,99.055,400000000.0
2007-05-28 11:45:00,99.06,99.07,99.032,99.07,830700004.0
2007-05-28 11:50:00,99.06,99.07,99.04,99.06,607700001.0
2007-05-28 11:55:00,99.06,99.09,99.06,99.09,614100006.0
2007-05-28 12:00:00,99.09,99.1,99.05,99.08,408300003.0
2007-05-28 12:05:00,99.08,99.09,99.06,99.08,220999999.0
2007-05-28 12:10:00,99.08,99.09,99.06,99.07,688700001.0
2007-05-28 12:15:00,99.07,99.08,99.06,99.06,798100014.0
2007-05-28 12:20:00,99.06,99.07,99.05,99.07,530100005.0
2007-05-28 12:25:00,99.08,99.09,99.05,99.08,623399997.0
2007-05-28 12:30:00,99.08,99.09,99.054,99.08,485199999.0
2007-05-28 12:35:00,99.08,99.09,99.043,99.047,1212400015.0
2007-05-28 12:40:00,99.055,99.093,99.04,99.072,2595300023.0
2007-05-28 12:45:00,99.08,99.09,99.05,99.09,326800003.0
2007-05-28 12:50:00,99.08,99.09,99.047,99.087,869700000.0
2007-05-28 12:55:00,99.055,99.09,99.041,99.09,696599998.0
2007-05-28 13:00:00,99.1,99.1,99.09,99.09,424800005.0
2007-05-28 13:05:00,99.071,99.103,99.053,99.07,1253299993.0
2007-05-28 13:10:00,99.093,99.101,99.058,99.08,1188899993.0
2007-05-28 13:15:00,99.07,99.084,99.05,99.072,1572700000.0
2007-05-28 13:20:00,99.07,99.08,99.052,99.063,1433099996.0
2007-05-28 13:25:00,99.047,99.085,99.043,99.08,2324200001.0
2007-05-28 13:30:00,99.08,99.085,99.057,99.08,750899990.0
2007-05-28 13:35:00,99.07,99.07,99.01,99.05,1321599999.0
2007-05-28 13:40:00,99.06,99.06,99.03,99.04,537500003.0
2007-05-28 13:45:00,99.04,99.05,99.018,99.05,779700000.0
2007-05-28 13:50:00,99.042,99.07,99.012,99.07,2493800006.0
2007-05-28 13:55:00,99.07,99.08,99.047,99.07,1491199993.0
2007-05-28 14:00:00,99.07,99.08,99.049,99.057,969400011.0
2007-05-28 14:05:00,99.06,99.08,99.03,99.06,473300003.0
2007-05-28 14:10:00,99.05,99.07,99.03,99.05,916500014.0
2007-05-28 14:15:00,99.05,99.06,99.03,99.05,659299991.0
2007-05-28 14:20:00,99.03,99.06,99.03,99.04,278200001.0
2007-05-28 14:25:00,99.04,99.06,99.02,99.05,634700001.0
2007-05-28 14:30:00,99.021,99.04,99.017,99.04,941499998.0
2007-05-28 14:35:00,99.008,99.084,99.008,99.037,2248299992.0
2007-05-28 14:40:00,99.077,99.111,99.028,99.06,991599999.0
2007-05-28 14:45:00,99.06,99.09,99.06,99.085,949899999.0
2007-05-28 14:50:00,99.09,99.12,99.07,99.09,1134700008.0
2007-05-28 14:55:00,99.09,99.09,99.06,99.07,772800004.0
2007-05-28 15:00:00,99.07,99.09,99.055,99.055,138400000.0
2007-05-28 15:05:00,99.085,99.09,99.06,99.08,275000000.0
2007-05-28 15:10:00,99.06,99.08,99.06,99.065,371800000.0
2007-05-28 15:15:00,99.07,99.07,99.04,99.05,343700001.0
2007-05-28 15:20:00,99.05,99.06,99.016,99.06,1124900000.0
2007-05-28 15:25:00,99.06,99.06,99.008,99.05,1189199996.0
2007-05-28 15:30:00,99.05,99.055,99.019,99.023,754699991.0
2007-05-28 15:35:00,99.05,99.05,99.03,99.04,321499999.0
2007-05-28 15:40:00,99.04,99.06,99.015,99.022,1886100000.0
2007-05-28 15:45:00,99.06,99.06,99.023,99.06,951399987.0
2007-05-28 15:50:00,99.06,99.07,99.05,99.06,384600000.0
2007-05-28 15:55:00,99.06,99.07,99.055,99.06,154400000.0
2007-05-28 16:00:00,99.06,99.07,99.055,99.06,189600000.0
2007-05-28 16:05:00,99.06,99.07,99.04,99.045,330800000.0
2007-05-28 16:10:00,99.045,99.05,99.02,99.04,184799999.0
2007-05-28 16:15:00,99.03,99.05,99.02,99.04,508100003.0
2007-05-28 16:20:00,99.04,99.05,99.004,99.03,2256199992.0
2007-05-28 16:25:00,99.04,99.04,99.03,99.03,246699997.0
2007-05-28 16:30:00,99.03,99.03,98.975,99.006,1508400006.0
2007-05-28 16:35:00,99.03,99.03,98.999,99.02,517599995.0
2007-05-28 16:40:00,99.03,99.03,99.02,99.03,182900000.0
2007-05-28 16:45:00,99.03,99.04,99.02,99.03,409099999.0
2007-05-28 16:50:00,99.025,99.04,98.988,99.03,2300500001.0
2007-05-28 16:55:00,99.035,99.05,99.0,99.03,1022799998.0
2007-05-28 17:00:00,99.03,99.04,98.99,99.025,964399996.0
2007-05-28 17:05:00,99.02,99.03,98.979,98.985,1395900005.0
2007-05-28 17:10:00,99.01,99.05,99.01,99.04,234000001.0
2007-05-28 17:15:00,99.013,99.05,99.01,99.05,2572599975.0
2007-05-28 17:20:00,99.05,99.05,99.004,99.05,3311899998.0
2007-05-28 17:25:00,99.018,99.055,98.997,99.055,2487299986.0
2007-05-28 17:30:00,99.032,99.069,99.003,99.045,2952699991.0
2007-05-28 17:35:00,99.045,99.055,99.02,99.05,521200000.0
2007-05-28 17:40:00,99.05,99.05,99.0,99.01,560400001.0
2007-05-28 17:45:00,99.01,99.02,98.98,99.02,365900002.0
2007-05-28 17:50:00,99.02,99.03,99.01,99.02,302300000.0
2007-05-28 17:55:00,99.015,99.02,98.98,99.0,819799993.0
2007-05-28 18:00:00,99.01,99.01,99.0,99.0,122200000.0
2007-05-28 18:05:00,99.0,99.01,98.98,98.99,276700001.0
2007-05-28 18:10:00,99.0,99.01,99.0,99.01,199100000.0
2007-05-28 18:15:00,99.01,99.01,99.005,99.005,116800000.0
2007-05-28 18:20:00,99.01,99.01,98.98,98.995,563299997.0
2007-05-28 18:25:00,98.976,99.0,98.955,99.0,2044400016.0
2007-05-28 18:30:00,99.0,99.006,98.967,98.995,2485599986.0
2007-05-28 18:35:00,99.0,99.005,98.968,98.983,1456100013.0
2007-05-28 18:40:00,98.974,99.01,98.97,99.01,892499998.0
2007-05-28 18:45:00,99.01,99.01,98.977,99.005,919499996.0
2007-05-28 18:50:00,99.01,99.02,98.98,99.005,1410199991.0
2007-05-28 18:55:00,99.01,99.018,98.99,99.01,810400008.0
2007-05-28 19:00:00,99.01,99.02,98.979,99.02,650799993.0
2007-05-28 19:05:00,99.02,99.02,98.988,99.005,248699999.0
2007-05-28 19:10:00,99.02,99.02,98.978,98.995,900299992.0
2007-05-28 19:15:00,99.005,99.03,99.0,99.025,447099999.0
2007-05-28 19:20:00,99.03,99.03,98.985,99.02,2137799983.0
2007-05-28 19:25:00,99.02,99.03,98.992,99.025,2703600027.0
2007-05-28 19:30:00,99.025,99.025,99.01,99.025,105100000.0
2007-05-28 19:35:00,99.01,99.025,99.01,99.025,115600000.0
2007-05-28 19:40:00,99.01,99.025,99.01,99.025,99500000.0
2007-05-28 19:45:00,99.025,99.025,99.01,99.025,85700000.0
2007-05-28 19:50:00,99.01,99.03,99.01,99.03,156400000.0
2007-05-28 19:55:00,99.0,99.03,98.99,99.0,1680999989.0
2007-05-28 20:00:00,98.997,99.022,98.984,98.995,1561599995.0
2007-05-28 20:05:00,99.031,99.09,98.99,99.002,1647099989.0
2007-05-28 20:10:00,99.03,99.03,98.992,99.003,1784099991.0
2007-05-28 20:15:00,99.004,99.03,98.994,99.01,1673000006.0
2007-05-28 20:20:00,99.03,99.04,98.992,99.011,736599993.0
2007-05-28 20:25:00,99.035,99.035,98.993,99.035,246600000.0
2007-05-28 20:30:00,99.04,99.04,99.0,99.03,133899998.0
2007-05-28 20:35:00,99.001,99.025,98.98,99.025,1295399989.0
2007-05-28 20:40:00,98.992,99.03,98.988,99.03,316800000.0
2007-05-28 20:45:00,98.987,99.023,98.984,99.02,650099992.0
2007-05-28 20:50:00,98.991,99.03,98.985,99.0,386799999.0
2007-05-28 20:55:00,99.0,99.03,98.993,99.025,891400002.0
2007-05-28 21:00:00,99.005,99.03,98.987,99.03,728099999.0
2007-05-28 21:05:00,98.998,99.03,98.975,99.01,1723100006.0
2007-05-28 21:10:00,98.998,99.019,98.982,98.99,1358299994.0
2007-05-28 21:15:00,99.011,99.013,98.978,99.002,388799996.0
2007-05-28 21:20:00,99.002,99.028,98.974,99.015,814000003.0
2007-05-28 21:25:00,98.998,99.022,98.985,98.995,830500004.0
2007-05-28 21:30:00,99.023,99.032,99.0,99.032,855600002.0
2007-05-28 21:35:00,98.986,99.018,98.978,99.002,1107599995.0
2007-05-28 21:40:00,98.995,99.02,98.98,99.019,1394800008.0
2007-05-28 21:45:00,99.006,99.035,99.0,99.008,1469100005.0
2007-05-28 21:50:00,99.005,99.03,98.978,99.03,788400006.0
2007-05-28 21:55:00,98.993,99.04,98.984,99.01,1280000002.0
2007-05-28 22:00:00,99.01,99.06,99.0,99.06,1251300005.0
2007-05-28 22:05:00,99.055,99.06,99.0,99.03,218800002.0
2007-05-28 22:10:00,99.0,99.04,99.0,99.035,290699998.0
2007-05-28 22:15:00,99.0,99.05,98.99,99.03,198400002.0
2007-05-28 22:20:00,99.04,99.04,98.997,99.031,296500000.0
2007-05-28 22:25:00,99.04,99.04,98.988,99.023,1176700001.0
2007-05-28 22:30:00,99.02,99.021,98.99,99.007,690100003.0
2007-05-28 22:35:00,99.004,99.04,98.996,99.012,1067600001.0
2007-05-28 22:40:00,99.035,99.04,99.01,99.03,153500000.0
2007-05-28 22:45:00,99.04,99.05,98.999,99.05,643500006.0
2007-05-28 22:50:00,99.05,99.05,99.005,99.04,809399999.0
2007-05-28 22:55:00,99.01,99.04,99.004,99.02,422500000.0
2007-05-28 23:00:00,99.01,99.02,99.002,99.02,540900002.0
2007-05-28 23:05:00,99.02,99.03,99.0,99.0,106000000.0
2007-05-28 23:10:00,99.0,99.03,98.987,99.0,479899998.0
2007-05-28 23:15:00,99.0,99.03,98.975,99.025,390700000.0
2007-05-28 23:20:00,99.025,99.025,98.98,99.0,168600002.0
2007-05-28 23:25:00,99.0,99.03,98.97,99.005,361400002.0
2007-05-28 23:30:00,99.005,99.005,98.98,98.98,485100001.0
2007-05-28 23:35:00,99.0,99.0,98.99,98.995,237900000.0
2007-05-28 23:40:00,98.98,99.02,98.98,98.99,208900000.0
2007-05-28 23:45:00,98.99,98.99,98.944,98.971,842300001.0
2007-05-28 23:50:00,98.947,98.99,98.939,98.99,597499998.0
2007-05-28 23:55:00,98.99,98.99,98.945,98.967,888000002.0
2007-05-29 00:00:00,98.99,99.0,98.957,99.0,840799996.0
2007-05-29 00:05:00,99.0,99.02,98.971,99.02,679800001.0
2007-05-29 00:10:00,99.02,99.02,98.99,99.02,236200000.0
2007-05-29 00:15:00,98.987,99.04,98.978,99.02,2764899993.0
2007-05-29 00:20:00,99.025,99.05,99.02,99.05,522500000.0
2007-05-29 00:25:00,99.05,99.05,99.03,99.05,273500000.0
2007-05-29 00:30:00,99.04,99.05,99.004,99.05,429299997.0
2007-05-29 00:35:00,99.05,99.05,99.01,99.018,571499995.0
2007-05-29 00:40:00,99.05,99.08,99.03,99.065,559200000.0
2007-05-29 00:45:00,99.065,99.07,99.05,99.06,302300000.0
2007-05-29 00:50:00,99.027,99.07,99.027,99.065,439999999.0
2007-05-29 00:55:00,99.07,99.08,99.03,99.06,876199999.0
2007-05-29 01:00:00,99.06,99.075,99.02,99.045,1005100000.0
2007-05-29 01:05:00,99.045,99.1,99.02,99.1,1176799999.0
2007-05-29 01:10:00,99.1,99.11,99.06,99.09,738300003.0
2007-05-29 01:15:00,99.09,99.11,99.07,99.11,412600000.0
2007-05-29 01:20:00,99.11,99.12,99.06,99.1,722100004.0
2007-05-29 01:25:00,99.1,99.1,99.04,99.04,579800004.0
2007-05-29 01:30:00,99.04,99.06,98.97,99.015,2080799991.0
2007-05-29 01:35:00,99.01,99.025,98.96,99.0,1745999982.0
2007-05-29 01:40:00,99.005,99.025,98.99,99.02,249300000.0
2007-05-29 01:45:00,99.02,99.04,98.99,99.02,1310100000.0
2007-05-29 01:50:00,99.0,99.045,98.99,99.04,1013699997.0
2007-05-29 01:55:00,99.04,99.04,98.989,99.02,592700003.0
2007-05-29 02:00:00,99.025,99.06,98.99,98.99,2140400012.0
2007-05-29 02:05:00,99.03,99.05,99.02,99.04,986800002.0
2007-05-29 02:10:00,99.04,99.06,99.02,99.05,1382200002.0
2007-05-29 02:15:00,99.045,99.05,99.02,99.04,799200001.0
2007-05-29 02:20:00,99.035,99.05,99.03,99.03,471799999.0
2007-05-29 02:25:00,99.03,99.05,98.99,99.03,959600003.0
2007-05-29 02:30:00,99.03,99.03,98.99,99.02,811400003.0
2007-05-29 02:35:00,99.02,99.04,99.0,99.03,759400002.0
2007-05-29 02:40:00,99.03,99.03,98.99,99.01,929599996.0
2007-05-29 02:45:00,99.01,99.04,98.99,99.0,1307899998.0
2007-05-29 02:50:00,99.0,99.06,99.0,99.04,1743199997.0
2007-05-29 02:55:00,99.04,99.05,99.01,99.05,1808700017.0
2007-05-29 03:00:00,99.05,99.05,99.03,99.05,1361300022.0
2007-05-29 03:05:00,99.018,99.045,98.998,99.04,632799994.0
2007-05-29 03:10:00,99.04,99.04,99.0,99.0,1249099992.0
2007-05-29 03:15:00,99.0,99.01,98.96,99.0,1087199990.0
2007-05-29 03:20:00,98.995,99.0,98.94,98.97,1716499988.0
2007-05-29 03:25:00,98.97,98.97,98.94,98.95,878199992.0
2007-05-29 03:30:00,98.95,98.95,98.86,98.9,2068899998.0
2007-05-29 03:35:00,98.9,98.91,98.74,98.75,4572000007.0
2007-05-29 03:40:00,98.76,98.82,98.74,98.8,5182099995.0
2007-05-29 03:45:00,98.79,98.81,98.75,98.79,2406199993.0
2007-05-29 03:50:00,98.79,98.82,98.76,98.8,1976500002.0
2007-05-29 03:55:00,98.8,98.82,98.75,98.75,2867799995.0
2007-05-29 04:00:00,98.75,98.76,98.68,98.68,3776100003.0
2007-05-29 04:05:00,98.69,98.75,98.68,98.74,4676800016.0
2007-05-29 04:10:00,98.74,98.75,98.7,98.74,2493900001.0
2007-05-29 04:15:00,98.74,98.79,98.74,98.79,2095499997.0
2007-05-29 04:20:00,98.79,98.81,98.77,98.8,2190500008.0
2007-05-29 04:25:00,98.805,98.82,98.78,98.805,1545300000.0
2007-05-29 04:30:00,98.81,98.82,98.77,98.78,2660000002.0
2007-05-29 04:35:00,98.78,98.79,98.73,98.745,1117999995.0
2007-05-29 04:40:00,98.75,98.75,98.67,98.68,1796900001.0
2007-05-29 04:45:00,98.69,98.73,98.66,98.725,2615499994.0
2007-05-29 04:50:00,98.73,98.74,98.68,98.73,1406200009.0
2007-05-29 04:55:00,98.73,98.78,98.72,98.77,2106099999.0
2007-05-29 05:00:00,98.77,98.81,98.73,98.795,2105299997.0
2007-05-29 05:05:00,98.8,98.81,98.78,98.8,1361499997.0
2007-05-29 05:10:00,98.8,98.81,98.78,98.79,1425400006.0
2007-05-29 05:15:00,98.79,98.795,98.75,98.76,1108699998.0
2007-05-29 05:20:00,98.76,98.765,98.72,98.745,1079700001.0
2007-05-29 05:25:00,98.745,98.77,98.74,98.76,1090000003.0
2007-05-29 05:30:00,98.765,98.78,98.73,98.78,1298500005.0
2007-05-29 05:35:00,98.77,98.78,98.73,98.75,607400000.0
2007-05-29 05:40:00,98.74,98.76,98.72,98.75,1250800000.0
2007-05-29 05:45:00,98.75,98.76,98.72,98.75,974599996.0
2007-05-29 05:50:00,98.75,98.78,98.73,98.75,890099996.0
2007-05-29 05:55:00,98.76,98.77,98.7,98.71,2439599989.0
2007-05-29 06:00:00,98.72,98.77,98.71,98.77,1979300000.0
2007-05-29 06:05:00,98.77,98.775,98.74,98.76,1982700004.0
2007-05-29 06:10:00,98.76,98.79,98.75,98.77,1679500001.0
2007-05-29 06:15:00,98.78,98.8,98.75,98.785,1436600001.0
2007-05-29 06:20:00,98.785,98.79,98.75,98.77,743300001.0
2007-05-29 06:25:00,98.78,98.79,98.76,98.78,1206199998.0
2007-05-29 06:30:00,98.78,98.78,98.76,98.77,918500003.0
2007-05-29 06:35:00,98.78,98.795,98.77,98.795,583700000.0
2007-05-29 06:40:00,98.79,98.81,98.77,98.8,468499999.0
2007-05-29 06:45:00,98.8,98.85,98.79,98.84,1916499994.0
2007-05-29 06:50:00,98.84,98.87,98.82,98.85,2106100003.0
2007-05-29 06:55:00,98.85,98.865,98.82,98.86,1069900005.0
2007-05-29 07:00:00,98.86,98.87,98.83,98.86,1158600006.0
2007-05-29 07:05:00,98.85,98.87,98.83,98.86,1357899992.0
2007-05-29 07:10:00,98.855,98.87,98.84,98.87,918399995.0
2007-05-29 07:15:00,98.87,98.87,98.84,98.845,687899999.0
2007-05-29 07:20:00,98.85,98.86,98.83,98.86,1561099986.0
2007-05-29 07:25:00,98.86,98.86,98.83,98.85,902699998.0
2007-05-29 07:30:00,98.85,98.88,98.83,98.85,1301999998.0
2007-05-29 07:35:00,98.86,98.88,98.83,98.86,2268499989.0
2007-05-29 07:40:00,98.86,98.9,98.86,98.88,1683499991.0
2007-05-29 07:45:00,98.88,98.88,98.83,98.84,1692599997.0
2007-05-29 07:50:00,98.84,98.88,98.82,98.88,1868999990.0
2007-05-29 07:55:00,98.88,98.88,98.83,98.86,2695100000.0
2007-05-29 08:00:00,98.85,98.86,98.79,98.82,2555199981.0
2007-05-29 08:05:00,98.81,98.83,98.78,98.825,2479100013.0
2007-05-29 08:10:00,98.82,98.85,98.78,98.8,1901699996.0
2007-05-29 08:15:00,98.805,98.82,98.77,98.795,1112599998.0
2007-05-29 08:20:00,98.795,98.835,98.77,98.83,1779399991.0
2007-05-29 08:25:00,98.83,98.84,98.82,98.835,1603900000.0
2007-05-29 08:30:00,98.85,98.85,98.76,98.79,3777600011.0
2007-05-29 08:35:00,98.79,98.8,98.74,98.78,3355899974.0
2007-05-29 08:40:00,98.78,98.81,98.77,98.79,3390199992.0
2007-05-29 08:45:00,98.79,98.81,98.76,98.81,2052199984.0
2007-05-29 08:50:00,98.81,98.875,98.805,98.86,2369699990.0
2007-05-29 08:55:00,98.86,98.88,98.765,98.82,4999200015.0
2007-05-29 09:00:00,98.81,98.85,98.8,98.82,5358300010.0
2007-05-29 09:05:00,98.83,98.865,98.82,98.86,4214799999.0
2007-05-29 09:10:00,98.855,98.87,98.82,98.845,3216399985.0
2007-05-29 09:15:00,98.85,98.87,98.82,98.86,2920200010.0
2007-05-29 09:20:00,98.855,98.88,98.83,98.87,4481600000.0
2007-05-29 09:25:00,98.87,98.88,98.84,98.86,4843199991.0
2007-05-29 09:30:00,98.86,98.88,98.83,98.85,3256700013.0
2007-05-29 09:35:00,98.84,98.85,98.81,98.85,3921699994.0
2007-05-29 09:40:00,98.85,98.87,98.82,98.86,2506399994.0
2007-05-29 09:45:00,98.86,98.86,98.8,98.85,4315500003.0
2007-05-29 09:50:00,98.85,98.88,98.825,98.87,3524300007.0
2007-05-29 09:55:00,98.88,98.9,98.85,98.86,3961300018.0
2007-05-29 10:00:00,98.85,98.87,98.83,98.85,4083799994.0
2007-05-29 10:05:00,98.85,98.89,98.83,98.89,3798000013.0
2007-05-29 10:10:00,98.89,98.9,98.86,98.885,3222400012.0
2007-05-29 10:15:00,98.89,98.89,98.85,98.88,4349600005.0
2007-05-29 10:20:00,98.885,98.93,98.88,98.91,5733599967.0
2007-05-29 10:25:00,98.91,98.96,98.9,98.96,3814999999.0
2007-05-29 10:30:00,98.95,98.98,98.94,98.97,4236999984.0
2007-05-29 10:35:00,98.97,99.06,98.96,99.03,6282200000.0
2007-05-29 10:40:00,99.04,99.08,99.01,99.08,4896199998.0
2007-05-29 10:45:00,99.08,99.1,99.05,99.08,4355199996.0
2007-05-29 10:50:00,99.075,99.075,99.01,99.04,3877700005.0
2007-05-29 10:55:00,99.03,99.09,99.03,99.085,5238500000.0
2007-05-29 11:00:00,99.085,99.17,99.07,99.12,5033099977.0
2007-05-29 11:05:00,99.12,99.19,99.09,99.18,5981799991.0
2007-05-29 11:10:00,99.19,99.22,99.18,99.2,6141099994.0
2007-05-29 11:15:00,99.195,99.2,99.17,99.18,3501299978.0
2007-05-29 11:20:00,99.18,99.19,99.16,99.18,2578299994.0
2007-05-29 11:25:00,99.18,99.22,99.15,99.21,4420400016.0
2007-05-29 11:30:00,99.2,99.29,99.2,99.27,4414999991.0
2007-05-29 11:35:00,99.265,99.32,99.26,99.28,4842600007.0
2007-05-29 11:40:00,99.28,99.29,99.25,99.27,3055800001.0
2007-05-29 11:45:00,99.27,99.3,99.265,99.27,2541099991.0
2007-05-29 11:50:00,99.27,99.27,99.18,99.185,3078599989.0
2007-05-29 11:55:00,99.19,99.21,99.175,99.2,2505900009.0
2007-05-29 12:00:00,99.2,99.27,99.18,99.25,1882099999.0
2007-05-29 12:05:00,99.27,99.27,99.24,99.245,1555700011.0
2007-05-29 12:10:00,99.245,99.315,99.23,99.315,4107499985.0
2007-05-29 12:15:00,99.315,99.35,99.28,99.34,4826099995.0
2007-05-29 12:20:00,99.34,99.35,99.29,99.31,3343599997.0
2007-05-29 12:25:00,99.31,99.31,99.28,99.31,2601100005.0
2007-05-29 12:30:00,99.28,99.36,99.28,99.355,3024700003.0
2007-05-29 12:35:00,99.355,99.38,99.34,99.37,4647199994.0
2007-05-29 12:40:00,99.37,99.395,99.28,99.31,3963099989.0
2007-05-29 12:45:00,99.31,99.35,99.26,99.28,3828200007.0
2007-05-29 12:50:00,99.28,99.3,99.23,99.28,4614999994.0
2007-05-29 12:55:00,99.28,99.32,99.275,99.305,2264599990.0
2007-05-29 13:00:00,99.305,99.36,99.3,99.33,1832700004.0
2007-05-29 13:05:00,99.33,99.35,99.27,99.28,3616999998.0
2007-05-29 13:10:00,99.28,99.31,99.26,99.29,3555499995.0
2007-05-29 13:15:00,99.29,99.3,99.265,99.28,1767399989.0
2007-05-29 13:20:00,99.28,99.31,99.25,99.27,3584899986.0
2007-05-29 13:25:00,99.27,99.27,99.24,99.26,2629899993.0
2007-05-29 13:30:00,99.26,99.3,99.24,99.29,3875800008.0
2007-05-29 13:35:00,99.29,99.32,99.27,99.31,2758499992.0
2007-05-29 13:40:00,99.32,99.33,99.29,99.325,2988199991.0
2007-05-29 13:45:00,99.325,99.36,99.315,99.36,3570399992.0
2007-05-29 13:50:00,99.36,99.47,99.35,99.44,6137299973.0
2007-05-29 13:55:00,99.44,99.45,99.41,99.43,3903500000.0
2007-05-29 14:00:00,99.43,99.43,99.4,99.41,3065099980.0
2007-05-29 14:05:00,99.41,99.54,99.4,99.5,5070900002.0
2007-05-29 14:10:00,99.49,99.52,99.44,99.48,4069599980.0
2007-05-29 14:15:00,99.48,99.49,99.45,99.46,3851299983.0
2007-05-29 14:20:00,99.46,99.5,99.435,99.48,4690900013.0
2007-05-29 14:25:00,99.48,99.54,99.47,99.53,3245499988.0
2007-05-29 14:30:00,99.53,99.55,99.5,99.53,3599400001.0
2007-05-29 14:35:00,99.53,99.555,99.5,99.54,4046800008.0
2007-05-29 14:40:00,99.54,99.56,99.49,99.52,4273800008.0
2007-05-29 14:45:00,99.52,99.53,99.47,99.52,3701000010.0
2007-05-29 14:50:00,99.51,99.56,99.51,99.53,1463899994.0
2007-05-29 14:55:00,99.53,99.54,99.48,99.52,1715500006.0
2007-05-29 15:00:00,99.52,99.54,99.47,99.5,1540800003.0
2007-05-29 15:05:00,99.5,99.54,99.48,99.52,1265200001.0
2007-05-29 15:10:00,99.52,99.56,99.5,99.54,3093899989.0
2007-05-29 15:15:00,99.545,99.56,99.505,99.52,4068400017.0
2007-05-29 15:20:00,99.52,99.53,99.5,99.525,3252200018.0
2007-05-29 15:25:00,99.525,99.555,99.52,99.55,2987399994.0
2007-05-29 15:30:00,99.55,99.57,99.53,99.55,1690500000.0
2007-05-29 15:35:00,99.54,99.57,99.54,99.56,2231199994.0
2007-05-29 15:40:00,99.56,99.57,99.52,99.56,2610599986.0
2007-05-29 15:45:00,99.56,99.6,99.55,99.6,3848899983.0
2007-05-29 15:50:00,99.6,99.61,99.57,99.58,4007899982.0
2007-05-29 15:55:00,99.58,99.59,99.52,99.52,4980699998.0
2007-05-29 16:00:00,99.51,99.59,99.48,99.52,5394100007.0
2007-05-29 16:05:00,99.52,99.545,99.5,99.52,4535900008.0
2007-05-29 16:10:00,99.52,99.53,99.485,99.53,5605299994.0
2007-05-29 16:15:00,99.53,99.54,99.51,99.53,2947399995.0
2007-05-29 16:20:00,99.54,99.56,99.5,99.51,2280299994.0
2007-05-29 16:25:00,99.51,99.515,99.47,99.485,4460399986.0
2007-05-29 16:30:00,99.49,99.53,99.48,99.53,4788999982.0
2007-05-29 16:35:00,99.53,99.54,99.51,99.54,4516799987.0
2007-05-29 16:40:00,99.54,99.55,99.51,99.545,3194499983.0
2007-05-29 16:45:00,99.54,99.54,99.474,99.53,6369100003.0
2007-05-29 16:50:00,99.521,99.55,99.493,99.53,2675199997.0
2007-05-29 16:55:00,99.53,99.53,99.48,99.49,5276600004.0
2007-05-29 17:00:00,99.49,99.52,99.48,99.51,4800199986.0
2007-05-29 17:05:00,99.5,99.52,99.49,99.5,3723999989.0
2007-05-29 17:10:00,99.5,99.54,99.49,99.54,2340799995.0
2007-05-29 17:15:00,99.54,99.6,99.52,99.585,3256899986.0
2007-05-29 17:20:00,99.585,99.605,99.57,99.575,2776699997.0
2007-05-29 17:25:00,99.575,99.59,99.57,99.575,1847700007.0
2007-05-29 17:30:00,99.575,99.58,99.54,99.54,1699499995.0
2007-05-29 17:35:00,99.55,99.59,99.55,99.57,3220199997.0
2007-05-29 17:40:00,99.565,99.61,99.55,99.59,2690800003.0
2007-05-29 17:45:00,99.61,99.63,99.58,99.59,1895199998.0
2007-05-29 17:50:00,99.59,99.59,99.565,99.585,2138199993.0
2007-05-29 17:55:00,99.585,99.6,99.57,99.59,2923199983.0
2007-05-29 18:00:00,99.58,99.58,99.52,99.52,2600000001.0
2007-05-29 18:05:00,99.51,99.57,99.51,99.56,1647499999.0
2007-05-29 18:10:00,99.555,99.57,99.54,99.55,1188199995.0
2007-05-29 18:15:00,99.55,99.56,99.48,99.5,2423699994.0
2007-05-29 18:20:00,99.5,99.505,99.46,99.475,3216500013.0
2007-05-29 18:25:00,99.48,99.5,99.47,99.49,1764999997.0
2007-05-29 18:30:00,99.49,99.515,99.475,99.505,1532099994.0
2007-05-29 18:35:00,99.505,99.54,99.5,99.535,1674300002.0
2007-05-29 18:40:00,99.535,99.55,99.52,99.53,2260800009.0
2007-05-29 18:45:00,99.53,99.535,99.52,99.53,906999999.0
2007-05-29 18:50:00,99.52,99.53,99.51,99.51,1007299997.0
2007-05-29 18:55:00,99.51,99.51,99.46,99.48,2237899989.0
2007-05-29 19:00:00,99.48,99.48,99.42,99.425,1645299996.0
2007-05-29 19:05:00,99.43,99.445,99.41,99.43,2108900000.0
2007-05-29 19:10:00,99.43,99.45,99.42,99.43,1891200005.0
2007-05-29 19:15:00,99.43,99.44,99.35,99.35,3103500004.0
2007-05-29 19:20:00,99.35,99.39,99.33,99.35,4848099992.0
2007-05-29 19:25:00,99.35,99.37,99.31,99.33,3290999993.0
2007-05-29 19:30:00,99.33,99.34,99.3,99.33,3343099986.0
2007-05-29 19:35:00,99.325,99.325,99.23,99.24,2930400001.0
2007-05-29 19:40:00,99.24,99.26,99.23,99.24,3496399996.0
2007-05-29 19:45:00,99.24,99.25,99.21,99.23,3684899998.0
2007-05-29 19:50:00,99.23,99.245,99.2,99.23,3570999990.0
2007-05-29 19:55:00,99.235,99.25,99.21,99.23,2576699985.0
2007-05-29 20:00:00,99.23,99.26,99.19,99.2,2768599992.0
2007-05-29 20:05:00,99.2,99.22,99.19,99.19,3389999990.0
2007-05-29 20:10:00,99.195,99.21,99.17,99.185,2172900004.0
2007-05-29 20:15:00,99.19,99.205,99.15,99.2,3299099993.0
2007-05-29 20:20:00,99.2,99.22,99.18,99.215,1960100013.0
2007-05-29 20:25:00,99.215,99.25,99.19,99.245,2003699998.0
2007-05-29 20:30:00,99.25,99.275,99.24,99.27,2851899985.0
2007-05-29 20:35:00,99.27,99.3,99.26,99.28,2627600000.0
2007-05-29 20:40:00,99.28,99.29,99.27,99.275,1656700001.0
2007-05-29 20:45:00,99.27,99.31,99.27,99.28,1338299997.0
2007-05-29 20:50:00,99.28,99.28,99.25,99.25,1244100003.0
2007-05-29 20:55:00,99.25,99.28,99.23,99.245,2341999987.0
2007-05-29 21:00:00,99.245,99.26,99.21,99.23,1820900011.0
2007-05-29 21:05:00,99.23,99.23,99.21,99.22,891400000.0
2007-05-29 21:10:00,99.197,99.23,99.184,99.22,714400002.0
2007-05-29 21:15:00,99.22,99.24,99.2,99.2,1532699995.0
2007-05-29 21:20:00,99.21,99.22,99.2,99.21,391799999.0
2007-05-29 21:25:00,99.21,99.225,99.2,99.225,1159600007.0
2007-05-29 21:30:00,99.23,99.24,99.22,99.23,604000000.0
2007-05-29 21:35:00,99.23,99.26,99.22,99.25,760099997.0
2007-05-29 21:40:00,99.25,99.265,99.24,99.265,694600001.0
2007-05-29 21:45:00,99.265,99.28,99.21,99.25,2218700003.0
2007-05-29 21:50:00,99.25,99.29,99.24,99.28,1338399999.0
2007-05-29 21:55:00,99.28,99.29,99.26,99.28,667999998.0
2007-05-29 22:00:00,99.28,99.29,99.26,99.29,977300002.0
2007-05-29 22:05:00,99.29,99.29,99.26,99.27,502800000.0
2007-05-29 22:10:00,99.27,99.295,99.27,99.29,489300000.0
2007-05-29 22:15:00,99.29,99.3,99.28,99.295,629000000.0
2007-05-29 22:20:00,99.3,99.3,99.25,99.29,781400005.0
2007-05-29 22:25:00,99.29,99.31,99.25,99.29,1155299999.0
2007-05-29 22:30:00,99.29,99.29,99.28,99.29,290400000.0
2007-05-29 22:35:00,99.29,99.3,99.27,99.29,477699999.0
2007-05-29 22:40:00,99.29,99.32,99.278,99.278,280600000.0
2007-05-29 22:45:00,99.32,99.32,99.25,99.29,715300002.0
2007-05-29 22:50:00,99.285,99.285,99.26,99.26,310400000.0
2007-05-29 22:55:00,99.26,99.27,99.23,99.23,420300002.0
2007-05-29 23:00:00,99.23,99.27,99.22,99.23,448099998.0
2007-05-29 23:05:00,99.23,99.24,99.2,99.22,675700013.0
2007-05-29 23:10:00,99.23,99.26,99.18,99.22,643900009.0
2007-05-29 23:15:00,99.25,99.25,99.202,99.23,849000002.0
2007-05-29 23:20:00,99.23,99.25,99.23,99.25,276000000.0
2007-05-29 23:25:00,99.23,99.26,99.22,99.24,471800005.0
2007-05-29 23:30:00,99.24,99.27,99.21,99.27,1208399997.0
2007-05-29 23:35:00,99.27,99.27,99.23,99.27,200100001.0
2007-05-29 23:40:00,99.27,99.28,99.237,99.237,501800000.0
2007-05-29 23:45:00,99.28,99.3,99.26,99.285,470500002.0
2007-05-29 23:50:00,99.29,99.3,99.27,99.295,213900001.0
2007-05-29 23:55:00,99.29,99.31,99.26,99.3,1839500005.0
2007-05-30 00:00:00,99.3,99.34,99.28,99.31,561600000.0
2007-05-30 00:05:00,99.32,99.325,99.27,99.3,630900001.0
2007-05-30 00:10:00,99.295,99.31,99.26,99.29,457200001.0
2007-05-30 00:15:00,99.29,99.29,99.227,99.266,887900000.0
2007-05-30 00:20:00,99.28,99.31,99.28,99.3,581999998.0
2007-05-30 00:25:00,99.3,99.3,99.227,99.227,1001599997.0
2007-05-30 00:30:00,99.29,99.32,99.24,99.26,1364100000.0
2007-05-30 00:35:00,99.26,99.3,99.24,99.29,982000002.0
2007-05-30 00:40:00,99.285,99.285,99.24,99.25,798099999.0
2007-05-30 00:45:00,99.25,99.27,99.24,99.26,479300000.0
2007-05-30 00:50:00,99.26,99.3,99.21,99.27,1284899999.0
2007-05-30 00:55:00,99.27,99.29,99.23,99.25,1209099999.0
2007-05-30 01:00:00,99.25,99.27,99.22,99.25,1206099999.0
2007-05-30 01:05:00,99.255,99.29,99.24,99.26,1198799998.0
2007-05-30 01:10:00,99.26,99.3,99.25,99.3,869699997.0
2007-05-30 01:15:00,99.3,99.3,99.28,99.29,651599997.0
2007-05-30 01:20:00,99.295,99.3,99.28,99.29,647300004.0
2007-05-30 01:25:00,99.295,99.3,99.236,99.29,584299998.0
2007-05-30 01:30:00,99.285,99.34,99.28,99.34,949600006.0
2007-05-30 01:35:00,99.34,99.34,99.29,99.33,947199998.0
2007-05-30 01:40:00,99.33,99.33,99.3,99.31,308200001.0
2007-05-30 01:45:00,99.305,99.31,99.23,99.27,990499998.0
2007-05-30 01:50:00,99.25,99.355,99.25,99.29,2476700011.0
2007-05-30 01:55:00,99.29,99.29,99.22,99.27,2413299997.0
2007-05-30 02:00:00,99.25,99.33,99.25,99.315,1817399999.0
2007-05-30 02:05:00,99.32,99.33,99.25,99.265,1665899995.0
2007-05-30 02:10:00,99.27,99.29,99.23,99.27,2720499995.0
2007-05-30 02:15:00,99.27,99.28,99.21,99.24,2117399986.0
2007-05-30 02:20:00,99.24,99.26,99.19,99.21,1973099996.0
2007-05-30 02:25:00,99.21,99.24,99.2,99.23,1388099997.0
2007-05-30 02:30:00,99.23,99.24,99.19,99.2,1264699997.0
2007-05-30 02:35:00,99.2,99.2,99.12,99.18,2994599996.0
2007-05-30 02:40:00,99.18,99.19,99.14,99.17,1654700005.0
2007-05-30 02:45:00,99.18,99.22,99.16,99.19,2026899990.0
2007-05-30 02:50:00,99.19,99.2,99.15,99.2,3084199988.0
2007-05-30 02:55:00,99.2,99.2,99.14,99.15,3035699989.0
2007-05-30 03:00:00,99.14,99.19,99.14,99.19,1447499996.0
2007-05-30 03:05:00,99.19,99.19,99.09,99.11,2788100018.0
2007-05-30 03:10:00,99.11,99.12,99.08,99.115,2024199993.0
2007-05-30 03:15:00,99.12,99.12,99.08,99.09,1845900005.0
2007-05-30 03:20:00,99.09,99.12,99.07,99.115,1788099976.0
2007-05-30 03:25:00,99.12,99.12,99.03,99.04,3053899991.0
2007-05-30 03:30:00,99.04,99.205,98.98,99.19,4981300013.0
2007-05-30 03:35:00,99.21,99.31,99.2,99.27,4573000012.0
2007-05-30 03:40:00,99.27,99.27,99.19,99.22,3418700015.0
2007-05-30 03:45:00,99.22,99.25,99.19,99.22,2966899997.0
2007-05-30 03:50:00,99.22,99.23,99.16,99.19,1631400014.0
2007-05-30 03:55:00,99.19,99.22,99.16,99.215,1100599998.0
2007-05-30 04:00:00,99.22,99.23,99.15,99.17,3206500005.0
2007-05-30 04:05:00,99.17,99.18,99.11,99.13,2816399994.0
2007-05-30 04:10:00,99.145,99.21,99.14,99.18,1858100000.0
2007-05-30 04:15:00,99.18,99.225,99.17,99.21,1869500004.0
2007-05-30 04:20:00,99.21,99.26,99.19,99.24,1297299997.0
2007-05-30 04:25:00,99.24,99.27,99.22,99.24,1562099999.0
2007-05-30 04:30:00,99.24,99.25,99.19,99.22,1310799997.0
2007-05-30 04:35:00,99.22,99.22,99.18,99.21,1905700002.0
2007-05-30 04:40:00,99.205,99.24,99.18,99.19,1543300008.0
2007-05-30 04:45:00,99.2,99.2,99.146,99.146,1638899986.0
2007-05-30 04:50:00,99.18,99.2,99.15,99.19,1761800004.0
2007-05-30 04:55:00,99.19,99.21,99.15,99.18,1629600009.0
2007-05-30 05:00:00,99.18,99.19,99.12,99.16,1568999993.0
2007-05-30 05:05:00,99.16,99.215,99.16,99.2,2881200002.0
2007-05-30 05:10:00,99.2,99.21,99.15,99.16,1829899998.0
2007-05-30 05:15:00,99.16,99.18,99.15,99.17,365400000.0
2007-05-30 05:20:00,99.17,99.17,99.15,99.155,858299999.0
2007-05-30 05:25:00,99.155,99.17,99.13,99.14,1819899989.0
2007-05-30 05:30:00,99.14,99.17,99.12,99.17,2491599986.0
2007-05-30 05:35:00,99.17,99.18,99.14,99.16,1341699991.0
2007-05-30 05:40:00,99.16,99.18,99.15,99.18,853500000.0
2007-05-30 05:45:00,99.18,99.18,99.15,99.17,585699997.0
2007-05-30 05:50:00,99.17,99.18,99.16,99.16,538499998.0
2007-05-30 05:55:00,99.165,99.18,99.114,99.17,976499999.0
2007-05-30 06:00:00,99.17,99.2,99.17,99.2,1594199991.0
2007-05-30 06:05:00,99.2,99.2,99.16,99.17,1554899989.0
2007-05-30 06:10:00,99.19,99.21,99.18,99.21,584700001.0
2007-05-30 06:15:00,99.205,99.22,99.2,99.21,886500000.0
2007-05-30 06:20:00,99.21,99.22,99.15,99.185,1649399989.0
2007-05-30 06:25:00,99.19,99.19,99.14,99.18,1781200002.0
2007-05-30 06:30:00,99.18,99.2,99.18,99.19,556600000.0
2007-05-30 06:35:00,99.2,99.21,99.18,99.18,300100001.0
2007-05-30 06:40:00,99.19,99.2,99.18,99.185,895200000.0
2007-05-30 06:45:00,99.185,99.185,99.16,99.17,746599995.0
2007-05-30 06:50:00,99.17,99.17,99.14,99.17,1753499997.0
2007-05-30 06:55:00,99.17,99.19,99.15,99.19,1617400004.0
2007-05-30 07:00:00,99.19,99.19,99.13,99.15,2432200002.0
2007-05-30 07:05:00,99.15,99.17,99.12,99.17,1961799985.0
2007-05-30 07:10:00,99.17,99.19,99.16,99.19,1594199999.0
2007-05-30 07:15:00,99.19,99.24,99.18,99.2,2408700017.0
2007-05-30 07:20:00,99.19,99.24,99.17,99.23,2350000003.0
2007-05-30 07:25:00,99.23,99.26,99.21,99.245,2342800000.0
2007-05-30 07:30:00,99.25,99.25,99.2,99.22,1550399992.0
2007-05-30 07:35:00,99.22,99.25,99.19,99.2,2212600000.0
2007-05-30 07:40:00,99.2,99.2,99.17,99.19,2648399989.0
2007-05-30 07:45:00,99.18,99.23,99.18,99.21,1957699998.0
2007-05-30 07:50:00,99.21,99.27,99.19,99.26,2317600006.0
2007-05-30 07:55:00,99.26,99.29,99.26,99.28,1647999994.0
2007-05-30 08:00:00,99.28,99.31,99.25,99.26,2583199992.0
2007-05-30 08:05:00,99.28,99.31,99.27,99.3,3048200003.0
2007-05-30 08:10:00,99.3,99.33,99.27,99.33,3066600005.0
2007-05-30 08:15:00,99.33,99.33,99.25,99.26,2139999998.0
2007-05-30 08:20:00,99.28,99.29,99.23,99.28,2661999990.0
2007-05-30 08:25:00,99.28,99.33,99.24,99.32,2639099996.0
2007-05-30 08:30:00,99.32,99.32,99.24,99.29,2480900025.0
2007-05-30 08:35:00,99.29,99.29,99.23,99.255,2978300000.0
2007-05-30 08:40:00,99.24,99.25,99.2,99.22,4742399965.0
2007-05-30 08:45:00,99.22,99.24,99.17,99.21,4303100022.0
2007-05-30 08:50:00,99.21,99.3,99.19,99.3,5926700004.0
2007-05-30 08:55:00,99.3,99.34,99.29,99.3,4265300013.0
2007-05-30 09:00:00,99.3,99.3,99.16,99.18,7097399963.0
2007-05-30 09:05:00,99.19,99.23,99.18,99.19,4236299995.0
2007-05-30 09:10:00,99.19,99.24,99.19,99.23,3886899992.0
2007-05-30 09:15:00,99.23,99.25,99.22,99.24,2824000012.0
2007-05-30 09:20:00,99.24,99.295,99.235,99.25,4497000019.0
2007-05-30 09:25:00,99.25,99.25,99.22,99.225,2384600013.0
2007-05-30 09:30:00,99.225,99.26,99.22,99.245,3608000008.0
2007-05-30 09:35:00,99.24,99.25,99.21,99.24,3002999997.0
2007-05-30 09:40:00,99.24,99.27,99.23,99.24,3217699991.0
2007-05-30 09:45:00,99.24,99.3,99.24,99.29,3623600005.0
2007-05-30 09:50:00,99.29,99.32,99.27,99.29,3614199997.0
2007-05-30 09:55:00,99.29,99.29,99.25,99.27,2340799997.0
2007-05-30 10:00:00,99.27,99.27,99.22,99.23,4193500022.0
2007-05-30 10:05:00,99.23,99.255,99.2,99.24,4448700003.0
2007-05-30 10:10:00,99.24,99.26,99.22,99.22,2682699991.0
2007-05-30 10:15:00,99.22,99.3,99.22,99.3,4162200007.0
2007-05-30 10:20:00,99.3,99.32,99.28,99.3,2947099994.0
2007-05-30 10:25:00,99.3,99.36,99.3,99.35,3023600009.0
2007-05-30 10:30:00,99.35,99.35,99.31,99.33,2389199993.0
2007-05-30 10:35:00,99.33,99.35,99.32,99.35,3266999995.0
2007-05-30 10:40:00,99.35,99.4,99.34,99.355,4715700016.0
2007-05-30 10:45:00,99.36,99.36,99.34,99.35,1679699997.0
2007-05-30 10:50:00,99.35,99.365,99.34,99.36,3546299998.0
2007-05-30 10:55:00,99.35,99.36,99.32,99.34,3195399994.0
2007-05-30 11:00:00,99.34,99.37,99.33,99.335,3538400010.0
2007-05-30 11:05:00,99.335,99.34,99.31,99.31,1745300005.0
2007-05-30 11:10:00,99.31,99.32,99.26,99.27,2653300009.0
2007-05-30 11:15:00,99.29,99.31,99.27,99.28,2124399992.0
2007-05-30 11:20:00,99.28,99.3,99.26,99.29,1002199997.0
2007-05-30 11:25:00,99.29,99.3,99.24,99.28,2428299997.0
2007-05-30 11:30:00,99.28,99.29,99.26,99.29,1305500012.0
2007-05-30 11:35:00,99.29,99.29,99.26,99.28,866900004.0
2007-05-30 11:40:00,99.29,99.32,99.28,99.31,2371100025.0
2007-05-30 11:45:00,99.31,99.31,99.27,99.29,758800002.0
2007-05-30 11:50:00,99.3,99.3,99.23,99.24,2313800005.0
2007-05-30 11:55:00,99.23,99.29,99.23,99.24,3590200011.0
2007-05-30 12:00:00,99.25,99.25,99.21,99.22,3429499993.0
2007-05-30 12:05:00,99.22,99.24,99.19,99.24,3572900011.0
2007-05-30 12:10:00,99.23,99.25,99.21,99.23,2379700018.0
2007-05-30 12:15:00,99.23,99.25,99.22,99.23,1520800000.0
2007-05-30 12:20:00,99.23,99.25,99.21,99.22,2007399998.0
2007-05-30 12:25:00,99.22,99.22,99.19,99.21,2118200032.0
2007-05-30 12:30:00,99.21,99.22,99.14,99.17,4284600009.0
2007-05-30 12:35:00,99.17,99.19,99.16,99.19,2682099980.0
2007-05-30 12:40:00,99.19,99.2,99.16,99.17,2449800001.0
2007-05-30 12:45:00,99.17,99.18,99.115,99.13,3283200027.0
2007-05-30 12:50:00,99.13,99.2,99.12,99.19,2782300013.0
2007-05-30 12:55:00,99.19,99.2,99.165,99.18,2215899993.0
2007-05-30 13:00:00,99.18,99.2,99.16,99.19,2159599999.0
2007-05-30 13:05:00,99.18,99.2,99.16,99.17,2065800000.0
2007-05-30 13:10:00,99.165,99.19,99.155,99.17,2627699986.0
2007-05-30 13:15:00,99.17,99.18,99.14,99.17,1835399996.0
2007-05-30 13:20:00,99.17,99.17,99.13,99.15,1651199993.0
2007-05-30 13:25:00,99.15,99.16,99.13,99.16,2171000006.0
2007-05-30 13:30:00,99.16,99.16,99.1,99.12,3012700009.0
2007-05-30 13:35:00,99.12,99.16,99.11,99.12,2850999972.0
2007-05-30 13:40:00,99.13,99.13,99.06,99.1,5103599983.0
2007-05-30 13:45:00,99.1,99.11,99.055,99.06,3131199998.0
2007-05-30 13:50:00,99.07,99.13,99.06,99.12,3994499988.0
2007-05-30 13:55:00,99.12,99.15,99.11,99.15,4585599999.0
2007-05-30 14:00:00,99.14,99.2,99.13,99.16,4572999993.0
2007-05-30 14:05:00,99.165,99.18,99.11,99.115,4096300002.0
2007-05-30 14:10:00,99.115,99.12,99.09,99.09,3775199989.0
2007-05-30 14:15:00,99.1,99.15,99.03,99.14,3866899993.0
2007-05-30 14:20:00,99.14,99.165,99.07,99.09,5679399996.0
2007-05-30 14:25:00,99.1,99.12,99.08,99.115,4079200007.0
2007-05-30 14:30:00,99.12,99.12,99.09,99.1,6086800002.0
2007-05-30 14:35:00,99.1,99.12,99.095,99.11,2555500000.0
2007-05-30 14:40:00,99.11,99.13,99.1,99.11,3148499999.0
2007-05-30 14:45:00,99.11,99.115,99.08,99.08,3965299989.0
2007-05-30 14:50:00,99.08,99.09,99.05,99.08,4960300010.0
2007-05-30 14:55:00,99.075,99.11,99.06,99.1,4293599973.0
2007-05-30 15:00:00,99.1,99.15,99.1,99.135,4914799987.0
2007-05-30 15:05:00,99.135,99.15,99.11,99.11,4793300019.0
2007-05-30 15:10:00,99.11,99.125,99.08,99.1,4784700003.0
2007-05-30 15:15:00,99.1,99.11,99.08,99.105,3567099974.0
2007-05-30 15:20:00,99.11,99.13,99.09,99.115,5707899991.0
2007-05-30 15:25:00,99.115,99.14,99.1,99.12,4185500023.0
2007-05-30 15:30:00,99.12,99.14,99.075,99.12,5921299993.0
2007-05-30 15:35:00,99.12,99.165,99.11,99.13,3184499995.0
2007-05-30 15:40:00,99.13,99.16,99.115,99.13,5395400002.0
2007-05-30 15:45:00,99.13,99.16,99.12,99.155,2884999986.0
2007-05-30 15:50:00,99.155,99.18,99.14,99.155,4108799991.0
2007-05-30 15:55:00,99.16,99.21,99.15,99.19,3458399997.0
2007-05-30 16:00:00,99.19,99.22,99.17,99.22,5443599990.0
2007-05-30 16:05:00,99.215,99.25,99.21,99.25,4384400000.0
2007-05-30 16:10:00,99.25,99.28,99.22,99.26,5814899984.0
2007-05-30 16:15:00,99.26,99.27,99.21,99.25,4032800005.0
2007-05-30 16:20:00,99.25,99.25,99.21,99.21,2860999994.0
2007-05-30 16:25:00,99.22,99.23,99.18,99.2,2221599984.0
2007-05-30 16:30:00,99.2,99.2,99.165,99.18,4338000000.0
2007-05-30 16:35:00,99.18,99.2,99.17,99.175,3218399993.0
2007-05-30 16:40:00,99.18,99.18,99.14,99.15,3084299984.0
2007-05-30 16:45:00,99.15,99.17,99.14,99.17,3252999994.0
2007-05-30 16:50:00,99.17,99.18,99.15,99.16,2273500007.0
2007-05-30 16:55:00,99.16,99.21,99.15,99.19,4746799985.0
2007-05-30 17:00:00,99.18,99.22,99.175,99.19,5003100003.0
2007-05-30 17:05:00,99.19,99.21,99.18,99.18,1977899997.0
2007-05-30 17:10:00,99.19,99.19,99.13,99.14,3721800002.0
2007-05-30 17:15:00,99.13,99.15,99.12,99.135,5118199984.0
2007-05-30 17:20:00,99.135,99.18,99.13,99.16,3932499992.0
2007-05-30 17:25:00,99.16,99.16,99.135,99.14,3552799992.0
2007-05-30 17:30:00,99.14,99.17,99.13,99.145,1816499999.0
2007-05-30 17:35:00,99.145,99.19,99.14,99.17,2096300000.0
2007-05-30 17:40:00,99.17,99.19,99.13,99.14,1795500000.0
2007-05-30 17:45:00,99.14,99.16,99.1,99.115,3546199991.0
2007-05-30 17:50:00,99.12,99.13,99.11,99.11,1937999993.0
2007-05-30 17:55:00,99.11,99.12,99.07,99.08,1905899983.0
2007-05-30 18:00:00,99.075,99.1,99.06,99.08,2673700001.0
2007-05-30 18:05:00,99.08,99.09,99.03,99.07,3286799993.0
2007-05-30 18:10:00,99.07,99.11,99.06,99.1,2296199996.0
2007-05-30 18:15:00,99.09,99.12,99.075,99.12,2312300003.0
2007-05-30 18:20:00,99.11,99.12,99.08,99.1,1602500003.0
2007-05-30 18:25:00,99.1,99.14,99.1,99.14,1805200002.0
2007-05-30 18:30:00,99.14,99.15,99.12,99.13,1712999994.0
2007-05-30 18:35:00,99.15,99.15,99.13,99.15,838900000.0
2007-05-30 18:40:00,99.14,99.15,99.12,99.13,740900001.0
2007-05-30 18:45:00,99.13,99.13,99.095,99.1,1753300003.0
2007-05-30 18:50:00,99.1,99.11,99.08,99.1,872600000.0
2007-05-30 18:55:00,99.1,99.11,99.06,99.075,1160900000.0
2007-05-30 19:00:00,99.08,99.09,99.05,99.09,2021499985.0
2007-05-30 19:05:00,99.09,99.1,99.085,99.09,364800001.0
2007-05-30 19:10:00,99.09,99.09,99.05,99.05,824199997.0
2007-05-30 19:15:00,99.06,99.07,99.045,99.06,1027999997.0
2007-05-30 19:20:00,99.06,99.08,99.045,99.07,1482399997.0
2007-05-30 19:25:00,99.07,99.08,99.055,99.06,1203199994.0
2007-05-30 19:30:00,99.06,99.075,99.05,99.06,691100000.0
2007-05-30 19:35:00,99.07,99.08,99.06,99.08,867500001.0
2007-05-30 19:40:00,99.07,99.07,99.02,99.03,1973100005.0
2007-05-30 19:45:00,99.03,99.08,99.03,99.08,1456800005.0
2007-05-30 19:50:00,99.08,99.09,99.07,99.085,439799997.0
2007-05-30 19:55:00,99.09,99.125,99.08,99.09,722899998.0
2007-05-30 20:00:00,99.09,99.15,99.06,99.09,2756800006.0
2007-05-30 20:05:00,99.09,99.13,99.06,99.1,3081200002.0
2007-05-30 20:10:00,99.1,99.12,99.08,99.095,1767399998.0
2007-05-30 20:15:00,99.1,99.13,99.1,99.125,1436499999.0
2007-05-30 20:20:00,99.125,99.13,99.063,99.12,1539199990.0
2007-05-30 20:25:00,99.12,99.16,99.11,99.16,1788199994.0
2007-05-30 20:30:00,99.16,99.19,99.15,99.18,2015699996.0
2007-05-30 20:35:00,99.18,99.21,99.17,99.195,2659599995.0
2007-05-30 20:40:00,99.2,99.22,99.19,99.21,1751900004.0
2007-05-30 20:45:00,99.21,99.22,99.19,99.21,1493399999.0
2007-05-30 20:50:00,99.22,99.22,99.18,99.2,1111099992.0
2007-05-30 20:55:00,99.19,99.24,99.19,99.225,2369400000.0
2007-05-30 21:00:00,99.22,99.26,99.21,99.255,2236700001.0
2007-05-30 21:05:00,99.255,99.26,99.23,99.23,923500001.0
2007-05-30 21:10:00,99.23,99.24,99.22,99.23,649899998.0
2007-05-30 21:15:00,99.23,99.24,99.185,99.2,842099997.0
2007-05-30 21:20:00,99.23,99.24,99.23,99.24,643199999.0
2007-05-30 21:25:00,99.24,99.26,99.23,99.23,1445299997.0
2007-05-30 21:30:00,99.225,99.25,99.22,99.245,480700000.0
2007-05-30 21:35:00,99.25,99.28,99.23,99.28,1132500002.0
2007-05-30 21:40:00,99.275,99.3,99.26,99.28,1350100004.0
2007-05-30 21:45:00,99.28,99.31,99.26,99.285,1719899990.0
2007-05-30 21:50:00,99.28,99.31,99.27,99.31,1044299994.0
2007-05-30 21:55:00,99.3,99.32,99.28,99.29,1095500003.0
2007-05-30 22:00:00,99.29,99.32,99.27,99.315,941100002.0
2007-05-30 22:05:00,99.32,99.33,99.3,99.32,987500000.0
2007-05-30 22:10:00,99.32,99.32,99.262,99.28,878699999.0
2007-05-30 22:15:00,99.295,99.3,99.26,99.29,579199999.0
2007-05-30 22:20:00,99.3,99.3,99.26,99.26,842300001.0
2007-05-30 22:25:00,99.285,99.29,99.26,99.28,357600000.0
2007-05-30 22:30:00,99.28,99.31,99.27,99.29,827200004.0
2007-05-30 22:35:00,99.29,99.29,99.26,99.29,330900001.0
2007-05-30 22:40:00,99.28,99.29,99.265,99.27,1119299996.0
2007-05-30 22:45:00,99.27,99.27,99.24,99.25,376500001.0
2007-05-30 22:50:00,99.25,99.26,99.22,99.26,684600001.0
2007-05-30 22:55:00,99.26,99.26,99.22,99.22,946400003.0
2007-05-30 23:00:00,99.22,99.23,99.19,99.21,468100000.0
2007-05-30 23:05:00,99.23,99.23,99.2,99.21,470300010.0
2007-05-30 23:10:00,99.23,99.25,99.21,99.22,348200004.0
2007-05-30 23:15:00,99.25,99.25,99.2,99.23,422100007.0
2007-05-30 23:20:00,99.24,99.24,99.2,99.22,431500002.0
2007-05-30 23:25:00,99.245,99.27,99.21,99.26,584100005.0
2007-05-30 23:30:00,99.245,99.26,99.21,99.25,222600000.0
2007-05-30 23:35:00,99.25,99.26,99.206,99.25,234800000.0
2007-05-30 23:40:00,99.25,99.26,99.2,99.25,861200004.0
2007-05-30 23:45:00,99.25,99.27,99.22,99.26,305500001.0
2007-05-30 23:50:00,99.26,99.26,99.23,99.25,540100002.0
2007-05-30 23:55:00,99.25,99.26,99.22,99.23,348500002.0
2007-05-31 00:00:00,99.24,99.25,99.21,99.23,236199999.0
2007-05-31 00:05:00,99.23,99.23,99.2,99.205,605300000.0
2007-05-31 00:10:00,99.21,99.22,99.2,99.22,358500000.0
2007-05-31 00:15:00,99.22,99.23,99.18,99.22,376300000.0
2007-05-31 00:20:00,99.215,99.23,99.16,99.194,1761000004.0
2007-05-31 00:25:00,99.19,99.25,99.19,99.24,431500005.0
2007-05-31 00:30:00,99.24,99.25,99.22,99.25,543300002.0
2007-05-31 00:35:00,99.25,99.26,99.23,99.23,1537999999.0
2007-05-31 00:40:00,99.24,99.25,99.22,99.22,821299999.0
2007-05-31 00:45:00,99.21,99.26,99.173,99.195,677999994.0
2007-05-31 00:50:00,99.23,99.23,99.15,99.21,658099998.0
2007-05-31 00:55:00,99.19,99.23,99.14,99.17,1329000003.0
2007-05-31 01:00:00,99.19,99.21,99.16,99.17,506600002.0
2007-05-31 01:05:00,99.19,99.19,99.15,99.17,497500002.0
2007-05-31 01:10:00,99.17,99.195,99.16,99.16,1184900004.0
2007-05-31 01:15:00,99.19,99.23,99.16,99.195,1058500000.0
2007-05-31 01:20:00,99.2,99.21,99.17,99.2,1070600009.0
2007-05-31 01:25:00,99.2,99.21,99.18,99.19,637300001.0
2007-05-31 01:30:00,99.19,99.2,99.14,99.16,1053499999.0
2007-05-31 01:35:00,99.16,99.19,99.15,99.19,608099999.0
2007-05-31 01:40:00,99.18,99.19,99.15,99.17,595700001.0
2007-05-31 01:45:00,99.17,99.19,99.12,99.165,739800000.0
2007-05-31 01:50:00,99.16,99.19,99.15,99.18,765000001.0
2007-05-31 01:55:00,99.16,99.21,99.16,99.2,856600002.0
2007-05-31 02:00:00,99.2,99.23,99.19,99.21,1058999995.0
2007-05-31 02:05:00,99.205,99.21,99.14,99.14,1342100002.0
2007-05-31 02:10:00,99.14,99.19,99.12,99.17,1617299996.0
2007-05-31 02:15:00,99.18,99.18,99.1,99.14,1759900003.0
2007-05-31 02:20:00,99.14,99.145,99.11,99.125,1411800001.0
2007-05-31 02:25:00,99.13,99.18,99.12,99.16,1420700000.0
2007-05-31 02:30:00,99.16,99.165,99.12,99.16,1330899993.0
2007-05-31 02:35:00,99.15,99.18,99.14,99.17,1233599994.0
2007-05-31 02:40:00,99.17,99.19,99.15,99.19,1380900007.0
2007-05-31 02:45:00,99.19,99.19,99.17,99.19,1151999989.0
2007-05-31 02:50:00,99.19,99.22,99.17,99.2,1055799992.0
2007-05-31 02:55:00,99.205,99.22,99.16,99.19,2806200003.0
2007-05-31 03:00:00,99.18,99.22,99.18,99.22,1369399998.0
2007-05-31 03:05:00,99.21,99.23,99.19,99.205,1592499992.0
2007-05-31 03:10:00,99.205,99.21,99.158,99.159,664599997.0
2007-05-31 03:15:00,99.21,99.24,99.19,99.2,1655499996.0
2007-05-31 03:20:00,99.2,99.22,99.2,99.21,915999993.0
2007-05-31 03:25:00,99.21,99.21,99.15,99.2,1648200011.0
2007-05-31 03:30:00,99.19,99.24,99.17,99.24,1810800000.0
2007-05-31 03:35:00,99.24,99.24,99.17,99.17,2535299996.0
2007-05-31 03:40:00,99.17,99.18,99.13,99.16,2219600002.0
2007-05-31 03:45:00,99.16,99.17,99.12,99.14,2142299987.0
2007-05-31 03:50:00,99.15,99.18,99.11,99.13,1553200000.0
2007-05-31 03:55:00,99.14,99.14,99.09,99.1,3107300003.0
2007-05-31 04:00:00,99.1,99.11,99.06,99.09,2082800000.0
2007-05-31 04:05:00,99.09,99.14,99.08,99.12,2354699995.0
2007-05-31 04:10:00,99.12,99.18,99.12,99.14,1959000010.0
2007-05-31 04:15:00,99.14,99.17,99.13,99.16,1149399997.0
2007-05-31 04:20:00,99.165,99.17,99.13,99.13,1136799999.0
2007-05-31 04:25:00,99.13,99.14,99.11,99.14,1106099999.0
2007-05-31 04:30:00,99.14,99.17,99.11,99.17,1738700001.0
2007-05-31 04:35:00,99.17,99.18,99.13,99.15,1637800015.0
2007-05-31 04:40:00,99.155,99.17,99.15,99.16,764499999.0
2007-05-31 04:45:00,99.16,99.17,99.14,99.15,1167499995.0
2007-05-31 04:50:00,99.15,99.15,99.12,99.15,1297799991.0
2007-05-31 04:55:00,99.15,99.16,99.12,99.16,524099998.0
2007-05-31 05:00:00,99.16,99.18,99.16,99.18,681899999.0
2007-05-31 05:05:00,99.18,99.18,99.16,99.16,772499992.0
2007-05-31 05:10:00,99.16,99.19,99.15,99.19,1002499997.0
2007-05-31 05:15:00,99.19,99.21,99.17,99.19,1093399995.0
2007-05-31 05:20:00,99.19,99.19,99.144,99.161,547400000.0
2007-05-31 05:25:00,99.195,99.21,99.17,99.2,1062499997.0
2007-05-31 05:30:00,99.2,99.21,99.157,99.2,697700000.0
2007-05-31 05:35:00,99.2,99.21,99.16,99.16,935900002.0
2007-05-31 05:40:00,99.19,99.21,99.19,99.2,150600000.0
2007-05-31 05:45:00,99.2,99.21,99.167,99.172,300400000.0
2007-05-31 05:50:00,99.2,99.21,99.165,99.19,938600000.0
2007-05-31 05:55:00,99.2,99.2,99.149,99.19,1034500005.0
2007-05-31 06:00:00,99.19,99.2,99.15,99.19,816600002.0
2007-05-31 06:05:00,99.19,99.21,99.16,99.2,1116799987.0
2007-05-31 06:10:00,99.2,99.2,99.19,99.2,689199997.0
2007-05-31 06:15:00,99.2,99.2,99.16,99.2,867499999.0
2007-05-31 06:20:00,99.2,99.2,99.17,99.18,710600002.0
2007-05-31 06:25:00,99.185,99.19,99.16,99.18,625200003.0
2007-05-31 06:30:00,99.18,99.19,99.16,99.18,820999998.0
2007-05-31 06:35:00,99.18,99.19,99.149,99.18,888299999.0
2007-05-31 06:40:00,99.19,99.19,99.16,99.18,1343500001.0
2007-05-31 06:45:00,99.18,99.19,99.17,99.17,695400000.0
2007-05-31 06:50:00,99.175,99.18,99.14,99.175,1175999995.0
2007-05-31 06:55:00,99.16,99.19,99.16,99.17,472300001.0
2007-05-31 07:00:00,99.17,99.21,99.17,99.2,1756899999.0
2007-05-31 07:05:00,99.21,99.21,99.15,99.17,1803300002.0
2007-05-31 07:10:00,99.17,99.18,99.13,99.175,1604099995.0
2007-05-31 07:15:00,99.175,99.18,99.15,99.17,737099999.0
2007-05-31 07:20:00,99.17,99.19,99.17,99.18,655000002.0
2007-05-31 07:25:00,99.18,99.18,99.16,99.17,603799997.0
2007-05-31 07:30:00,99.18,99.185,99.15,99.16,529999999.0
2007-05-31 07:35:00,99.16,99.18,99.15,99.155,1007199998.0
2007-05-31 07:40:00,99.17,99.17,99.11,99.12,2086099992.0
2007-05-31 07:45:00,99.13,99.19,99.12,99.17,2874399999.0
2007-05-31 07:50:00,99.175,99.25,99.17,99.22,1265399995.0
2007-05-31 07:55:00,99.22,99.24,99.17,99.21,2671000009.0
2007-05-31 08:00:00,99.21,99.22,99.18,99.22,2367600001.0
2007-05-31 08:05:00,99.22,99.27,99.2,99.26,2366299993.0
2007-05-31 08:10:00,99.26,99.26,99.225,99.25,1398400005.0
2007-05-31 08:15:00,99.25,99.25,99.23,99.25,1099300005.0
2007-05-31 08:20:00,99.25,99.32,99.22,99.31,3967299982.0
2007-05-31 08:25:00,99.3,99.31,99.25,99.26,3734899991.0
2007-05-31 08:30:00,99.27,99.28,99.22,99.24,5046499998.0
2007-05-31 08:35:00,99.25,99.285,99.24,99.27,2878000009.0
2007-05-31 08:40:00,99.27,99.3,99.25,99.29,3283899994.0
2007-05-31 08:45:00,99.3,99.34,99.28,99.31,2796899996.0
2007-05-31 08:50:00,99.3,99.31,99.27,99.285,3760199998.0
2007-05-31 08:55:00,99.285,99.3,99.25,99.27,4130300001.0
2007-05-31 09:00:00,99.26,99.29,99.24,99.28,4334900018.0
2007-05-31 09:05:00,99.28,99.28,99.24,99.24,2988400000.0
2007-05-31 09:10:00,99.24,99.26,99.2,99.23,3293100006.0
2007-05-31 09:15:00,99.24,99.26,99.22,99.25,3186100000.0
2007-05-31 09:20:00,99.25,99.25,99.18,99.22,3025700011.0
2007-05-31 09:25:00,99.22,99.23,99.21,99.215,1850999997.0
2007-05-31 09:30:00,99.22,99.24,99.19,99.19,2727399989.0
2007-05-31 09:35:00,99.2,99.23,99.18,99.21,4169600026.0
2007-05-31 09:40:00,99.21,99.23,99.2,99.22,2905600016.0
2007-05-31 09:45:00,99.21,99.23,99.205,99.22,2227000025.0
2007-05-31 09:50:00,99.22,99.25,99.22,99.24,1946300007.0
2007-05-31 09:55:00,99.24,99.25,99.2,99.22,1988599998.0
2007-05-31 10:00:00,99.22,99.25,99.22,99.24,2576000000.0
2007-05-31 10:05:00,99.24,99.27,99.22,99.25,2909700013.0
2007-05-31 10:10:00,99.25,99.28,99.23,99.26,2601799977.0
2007-05-31 10:15:00,99.255,99.28,99.24,99.28,4906199977.0
2007-05-31 10:20:00,99.28,99.28,99.24,99.255,1333700016.0
2007-05-31 10:25:00,99.26,99.29,99.26,99.28,3923100038.0
2007-05-31 10:30:00,99.27,99.29,99.22,99.26,2376200005.0
2007-05-31 10:35:00,99.26,99.265,99.22,99.23,3638500012.0
2007-05-31 10:40:00,99.23,99.26,99.23,99.26,2758400000.0
2007-05-31 10:45:00,99.26,99.27,99.25,99.25,2654100009.0
2007-05-31 10:50:00,99.25,99.26,99.17,99.21,3202799996.0
2007-05-31 10:55:00,99.22,99.24,99.2,99.24,1910000000.0
2007-05-31 11:00:00,99.23,99.24,99.21,99.23,1974000000.0
2007-05-31 11:05:00,99.23,99.25,99.22,99.23,2095900003.0
2007-05-31 11:10:00,99.22,99.24,99.21,99.22,1915700000.0
2007-05-31 11:15:00,99.225,99.23,99.2,99.23,1251099993.0
2007-05-31 11:20:00,99.23,99.24,99.215,99.23,2138399992.0
2007-05-31 11:25:00,99.23,99.255,99.22,99.25,2357400005.0
2007-05-31 11:30:00,99.24,99.28,99.24,99.27,4798000021.0
2007-05-31 11:35:00,99.27,99.28,99.21,99.24,4051199997.0
2007-05-31 11:40:00,99.25,99.26,99.22,99.25,2859399991.0
2007-05-31 11:45:00,99.25,99.265,99.22,99.24,2789800012.0
2007-05-31 11:50:00,99.24,99.245,99.22,99.24,1563299999.0
2007-05-31 11:55:00,99.24,99.27,99.23,99.26,3521900027.0
2007-05-31 12:00:00,99.24,99.25,99.19,99.22,3153099994.0
2007-05-31 12:05:00,99.22,99.22,99.19,99.195,2573899967.0
2007-05-31 12:10:00,99.2,99.22,99.175,99.21,2790399996.0
2007-05-31 12:15:00,99.205,99.23,99.2,99.21,2880000020.0
2007-05-31 12:20:00,99.21,99.24,99.18,99.24,4082599994.0
2007-05-31 12:25:00,99.24,99.25,99.19,99.2,3030899990.0
2007-05-31 12:30:00,99.2,99.21,99.19,99.2,1728699982.0
2007-05-31 12:35:00,99.2,99.22,99.19,99.21,2261299990.0
2007-05-31 12:40:00,99.21,99.22,99.19,99.2,1739499994.0
2007-05-31 12:45:00,99.2,99.21,99.162,99.2,1304299994.0
2007-05-31 12:50:00,99.2,99.22,99.17,99.17,1982700021.0
2007-05-31 12:55:00,99.165,99.19,99.16,99.17,2026399997.0
2007-05-31 13:00:00,99.18,99.18,99.13,99.14,3340000000.0
2007-05-31 13:05:00,99.14,99.15,99.12,99.13,3567400007.0
2007-05-31 13:10:00,99.13,99.16,99.125,99.15,2389100014.0
2007-05-31 13:15:00,99.15,99.17,99.15,99.16,671200004.0
2007-05-31 13:20:00,99.16,99.22,99.16,99.21,2793900006.0
2007-05-31 13:25:00,99.205,99.21,99.19,99.2,1535200000.0
2007-05-31 13:30:00,99.2,99.21,99.16,99.16,3234100007.0
2007-05-31 13:35:00,99.15,99.2,99.15,99.17,3034000002.0
2007-05-31 13:40:00,99.165,99.18,99.15,99.17,3783799999.0
2007-05-31 13:45:00,99.17,99.18,99.12,99.13,4156300002.0
2007-05-31 13:50:00,99.14,99.17,99.13,99.165,3325500008.0
2007-05-31 13:55:00,99.17,99.23,99.15,99.22,3993300031.0
2007-05-31 14:00:00,99.215,99.27,99.185,99.23,3914399977.0
2007-05-31 14:05:00,99.23,99.25,99.21,99.245,2618600012.0
2007-05-31 14:10:00,99.25,99.25,99.22,99.24,4289300003.0
2007-05-31 14:15:00,99.24,99.27,99.23,99.25,5355500009.0
2007-05-31 14:20:00,99.25,99.36,99.23,99.31,5623199971.0
2007-05-31 14:25:00,99.31,99.35,99.26,99.31,4207099990.0
2007-05-31 14:30:00,99.29,99.36,99.28,99.33,4440200000.0
2007-05-31 14:35:00,99.34,99.35,99.28,99.32,4132599977.0
2007-05-31 14:40:00,99.32,99.33,99.3,99.32,5486100014.0
2007-05-31 14:45:00,99.315,99.36,99.31,99.33,5637400006.0
2007-05-31 14:50:00,99.32,99.36,99.32,99.35,3908699997.0
2007-05-31 14:55:00,99.35,99.37,99.34,99.36,2548699985.0
2007-05-31 15:00:00,99.36,99.38,99.34,99.35,3947700005.0
2007-05-31 15:05:00,99.35,99.36,99.33,99.34,3547300002.0
2007-05-31 15:10:00,99.34,99.35,99.31,99.34,2292199977.0
2007-05-31 15:15:00,99.34,99.35,99.32,99.35,1399299990.0
2007-05-31 15:20:00,99.35,99.35,99.32,99.32,1797799985.0
2007-05-31 15:25:00,99.32,99.34,99.29,99.335,2026900001.0
2007-05-31 15:30:00,99.335,99.37,99.33,99.35,2179499984.0
2007-05-31 15:35:00,99.35,99.38,99.35,99.36,3057599991.0
2007-05-31 15:40:00,99.36,99.4,99.35,99.38,4686999998.0
2007-05-31 15:45:00,99.38,99.41,99.35,99.37,7227700001.0
2007-05-31 15:50:00,99.37,99.4,99.35,99.38,5571999981.0
2007-05-31 15:55:00,99.38,99.4,99.34,99.35,3741099988.0
2007-05-31 16:00:00,99.35,99.4,99.315,99.365,6812100034.0
2007-05-31 16:05:00,99.36,99.37,99.32,99.36,4659199991.0
2007-05-31 16:10:00,99.37,99.4,99.34,99.4,6861099988.0
2007-05-31 16:15:00,99.4,99.44,99.36,99.44,6676599985.0
2007-05-31 16:20:00,99.44,99.44,99.38,99.4,5254900000.0
2007-05-31 16:25:00,99.4,99.4,99.34,99.35,6628699979.0
2007-05-31 16:30:00,99.36,99.39,99.34,99.37,5305200007.0
2007-05-31 16:35:00,99.37,99.4,99.34,99.35,4821199996.0
2007-05-31 16:40:00,99.35,99.37,99.33,99.35,4370500009.0
2007-05-31 16:45:00,99.35,99.38,99.33,99.365,4059999999.0
2007-05-31 16:50:00,99.36,99.41,99.34,99.41,5083400022.0
2007-05-31 16:55:00,99.4,99.42,99.34,99.39,4484200006.0
2007-05-31 17:00:00,99.39,99.41,99.35,99.39,5321800002.0
2007-05-31 17:05:00,99.39,99.41,99.35,99.375,6017999983.0
2007-05-31 17:10:00,99.38,99.4,99.32,99.34,7216199984.0
2007-05-31 17:15:00,99.34,99.35,99.295,99.315,5835000014.0
2007-05-31 17:20:00,99.315,99.35,99.3,99.34,5261500014.0
2007-05-31 17:25:00,99.34,99.38,99.34,99.365,5117900006.0
2007-05-31 17:30:00,99.37,99.39,99.345,99.38,2581599992.0
2007-05-31 17:35:00,99.38,99.42,99.36,99.415,3954899986.0
2007-05-31 17:40:00,99.42,99.42,99.37,99.41,3204899982.0
2007-05-31 17:45:00,99.41,99.42,99.35,99.35,1909499996.0
2007-05-31 17:50:00,99.355,99.39,99.355,99.38,1645099992.0
2007-05-31 17:55:00,99.38,99.41,99.36,99.37,1962199993.0
2007-05-31 18:00:00,99.36,99.36,99.33,99.33,894899998.0
2007-05-31 18:05:00,99.34,99.37,99.31,99.36,2479799990.0
2007-05-31 18:10:00,99.35,99.38,99.34,99.37,1945399986.0
2007-05-31 18:15:00,99.37,99.39,99.35,99.37,2390600006.0
2007-05-31 18:20:00,99.37,99.38,99.355,99.365,963099993.0
2007-05-31 18:25:00,99.365,99.38,99.35,99.37,982799998.0
2007-05-31 18:30:00,99.37,99.37,99.33,99.34,1477999999.0
2007-05-31 18:35:00,99.35,99.36,99.34,99.36,1727799985.0
2007-05-31 18:40:00,99.36,99.37,99.305,99.32,1950199990.0
2007-05-31 18:45:00,99.32,99.35,99.32,99.325,1542899991.0
2007-05-31 18:50:00,99.325,99.34,99.31,99.32,1175400002.0
2007-05-31 18:55:00,99.32,99.37,99.32,99.37,2110600004.0
2007-05-31 19:00:00,99.365,99.37,99.32,99.34,1983300001.0
2007-05-31 19:05:00,99.34,99.36,99.32,99.35,1127999999.0
2007-05-31 19:10:00,99.35,99.365,99.34,99.36,2152900003.0
2007-05-31 19:15:00,99.36,99.39,99.36,99.37,1216200001.0
2007-05-31 19:20:00,99.37,99.39,99.35,99.36,980699996.0
2007-05-31 19:25:00,99.37,99.38,99.33,99.365,2212900000.0
2007-05-31 19:30:00,99.365,99.37,99.34,99.37,1887999983.0
2007-05-31 19:35:00,99.37,99.39,99.36,99.385,1903599998.0
2007-05-31 19:40:00,99.385,99.4,99.37,99.39,972299995.0
2007-05-31 19:45:00,99.39,99.42,99.38,99.41,897099999.0
2007-05-31 19:50:00,99.41,99.42,99.38,99.41,1640900003.0
2007-05-31 19:55:00,99.41,99.42,99.4,99.42,854099999.0
2007-05-31 20:00:00,99.42,99.43,99.4,99.43,1667999990.0
2007-05-31 20:05:00,99.43,99.455,99.41,99.45,1737699997.0
2007-05-31 20:10:00,99.45,99.45,99.41,99.42,1818799990.0
2007-05-31 20:15:00,99.42,99.43,99.38,99.42,1391200000.0
2007-05-31 20:20:00,99.42,99.43,99.39,99.4,2115999987.0
2007-05-31 20:25:00,99.4,99.41,99.36,99.38,1956399980.0
2007-05-31 20:30:00,99.38,99.385,99.35,99.38,1650999995.0
2007-05-31 20:35:00,99.38,99.39,99.36,99.385,1349999994.0
2007-05-31 20:40:00,99.39,99.39,99.35,99.355,1580400000.0
2007-05-31 20:45:00,99.36,99.36,99.31,99.32,2067800002.0
2007-05-31 20:50:00,99.32,99.34,99.31,99.33,2248999990.0
2007-05-31 20:55:00,99.33,99.34,99.27,99.3,2662599990.0
2007-05-31 21:00:00,99.3,99.36,99.3,99.3,2276400000.0
2007-05-31 21:05:00,99.31,99.35,99.3,99.335,1193899994.0
2007-05-31 21:10:00,99.335,99.35,99.33,99.33,1265400003.0
2007-05-31 21:15:00,99.335,99.35,99.32,99.34,286000000.0
2007-05-31 21:20:00,99.34,99.355,99.33,99.33,788499999.0
2007-05-31 21:25:00,99.34,99.34,99.3,99.32,602999998.0
2007-05-31 21:30:00,99.32,99.33,99.3,99.32,679000000.0
2007-05-31 21:35:00,99.32,99.33,99.3,99.32,401900000.0
2007-05-31 21:40:00,99.32,99.33,99.32,99.32,279200000.0
2007-05-31 21:45:00,99.32,99.345,99.31,99.34,910899999.0
2007-05-31 21:50:00,99.34,99.35,99.33,99.34,231200000.0
2007-05-31 21:55:00,99.33,99.36,99.32,99.35,1767199989.0
2007-05-31 22:00:00,99.345,99.37,99.317,99.35,833500000.0
2007-05-31 22:05:00,99.35,99.35,99.31,99.35,624299996.0
2007-05-31 22:10:00,99.34,99.34,99.32,99.33,442599999.0
2007-05-31 22:15:00,99.34,99.36,99.33,99.35,322600000.0
2007-05-31 22:20:00,99.35,99.36,99.31,99.355,471699997.0
2007-05-31 22:25:00,99.36,99.37,99.34,99.35,372200001.0
2007-05-31 22:30:00,99.323,99.36,99.316,99.34,740299998.0
2007-05-31 22:35:00,99.34,99.35,99.32,99.34,569999999.0
2007-05-31 22:40:00,99.335,99.36,99.325,99.335,442799999.0
2007-05-31 22:45:00,99.34,99.36,99.33,99.355,598000001.0
2007-05-31 22:50:00,99.36,99.36,99.32,99.32,454300000.0
2007-05-31 22:55:00,99.35,99.35,99.3,99.33,830800000.0
2007-05-31 23:00:00,99.29,99.33,99.27,99.3,469600000.0
2007-05-31 23:05:00,99.31,99.33,99.29,99.32,318700001.0
2007-05-31 23:10:00,99.33,99.36,99.31,99.31,432500000.0
2007-05-31 23:15:00,99.32,99.375,99.31,99.35,487500002.0
2007-05-31 23:20:00,99.355,99.365,99.29,99.32,991500002.0
2007-05-31 23:25:00,99.32,99.33,99.28,99.33,443300000.0
2007-05-31 23:30:00,99.33,99.35,99.3,99.33,723600000.0
2007-05-31 23:35:00,99.32,99.34,99.29,99.32,465100000.0
2007-05-31 23:40:00,99.31,99.35,99.3,99.34,442000002.0
2007-05-31 23:45:00,99.34,99.36,99.33,99.345,570500000.0
2007-05-31 23:50:00,99.345,99.36,99.32,99.32,218600000.0
2007-05-31 23:55:00,99.355,99.36,99.32,99.32,268500001.0
2007-06-01 00:00:00,99.33,99.34,99.32,99.33,264800000.0
2007-06-01 00:05:00,99.33,99.335,99.278,99.312,1011000002.0
2007-06-01 00:10:00,99.303,99.35,99.294,99.345,938199999.0
2007-06-01 00:15:00,99.355,99.36,99.302,99.315,1839400007.0
2007-06-01 00:20:00,99.35,99.375,99.32,99.36,826900002.0
2007-06-01 00:25:00,99.36,99.38,99.34,99.37,505399999.0
2007-06-01 00:30:00,99.331,99.38,99.311,99.38,850399992.0
2007-06-01 00:35:00,99.38,99.39,99.36,99.37,865300002.0
2007-06-01 00:40:00,99.37,99.38,99.327,99.37,610199998.0
2007-06-01 00:45:00,99.37,99.38,99.321,99.36,976399994.0
2007-06-01 00:50:00,99.37,99.38,99.332,99.336,838699993.0
2007-06-01 00:55:00,99.38,99.39,99.34,99.34,489600000.0
2007-06-01 01:00:00,99.36,99.37,99.31,99.323,916800002.0
2007-06-01 01:05:00,99.36,99.37,99.34,99.34,308199998.0
2007-06-01 01:10:00,99.355,99.36,99.33,99.33,463000001.0
2007-06-01 01:15:00,99.35,99.36,99.34,99.35,302200000.0
2007-06-01 01:20:00,99.35,99.36,99.302,99.305,540400001.0
2007-06-01 01:25:00,99.36,99.36,99.35,99.35,480800000.0
2007-06-01 01:30:00,99.35,99.38,99.321,99.38,408399999.0
2007-06-01 01:35:00,99.365,99.38,99.345,99.375,512599999.0
2007-06-01 01:40:00,99.375,99.38,99.36,99.37,389400000.0
2007-06-01 01:45:00,99.37,99.4,99.37,99.38,819300000.0
2007-06-01 01:50:00,99.38,99.39,99.35,99.36,1255100001.0
2007-06-01 01:55:00,99.36,99.36,99.345,99.35,425599999.0
2007-06-01 02:00:00,99.36,99.36,99.32,99.34,1816899990.0
2007-06-01 02:05:00,99.34,99.35,99.33,99.34,480100003.0
2007-06-01 02:10:00,99.34,99.345,99.3,99.33,802400006.0
2007-06-01 02:15:00,99.325,99.33,99.3,99.32,442400000.0
2007-06-01 02:20:00,99.32,99.35,99.32,99.335,597000003.0
2007-06-01 02:25:00,99.34,99.36,99.33,99.35,706500003.0
2007-06-01 02:30:00,99.35,99.38,99.34,99.37,996200000.0
2007-06-01 02:35:00,99.37,99.38,99.35,99.36,1395500000.0
2007-06-01 02:40:00,99.36,99.36,99.34,99.36,1164099998.0
2007-06-01 02:45:00,99.36,99.36,99.34,99.36,699200001.0
2007-06-01 02:50:00,99.36,99.36,99.33,99.36,854199995.0
2007-06-01 02:55:00,99.36,99.39,99.34,99.36,1624500010.0
2007-06-01 03:00:00,99.36,99.375,99.35,99.375,940099997.0
2007-06-01 03:05:00,99.375,99.38,99.35,99.37,673999999.0
2007-06-01 03:10:00,99.37,99.37,99.35,99.36,1102299988.0
2007-06-01 03:15:00,99.35,99.37,99.34,99.355,1360300001.0
2007-06-01 03:20:00,99.355,99.36,99.34,99.36,1070999992.0
2007-06-01 03:25:00,99.36,99.38,99.35,99.37,930599995.0
2007-06-01 03:30:00,99.37,99.4,99.37,99.39,786400000.0
2007-06-01 03:35:00,99.39,99.39,99.37,99.38,1287000002.0
2007-06-01 03:40:00,99.38,99.41,99.37,99.38,1668000005.0
2007-06-01 03:45:00,99.39,99.4,99.38,99.4,901299998.0
2007-06-01 03:50:00,99.4,99.41,99.38,99.4,1134399997.0
2007-06-01 03:55:00,99.4,99.4,99.38,99.4,944399997.0
2007-06-01 04:00:00,99.4,99.41,99.38,99.39,904400001.0
2007-06-01 04:05:00,99.39,99.4,99.37,99.37,750400001.0
2007-06-01 04:10:00,99.358,99.4,99.328,99.38,964099997.0
2007-06-01 04:15:00,99.385,99.39,99.36,99.38,1848699983.0
2007-06-01 04:20:00,99.38,99.39,99.36,99.39,596499998.0
2007-06-01 04:25:00,99.39,99.39,99.339,99.37,724400002.0
2007-06-01 04:30:00,99.38,99.39,99.36,99.37,960699994.0
2007-06-01 04:35:00,99.37,99.38,99.37,99.38,751900000.0
2007-06-01 04:40:00,99.38,99.39,99.365,99.375,1146299995.0
2007-06-01 04:45:00,99.375,99.39,99.36,99.38,831999998.0
2007-06-01 04:50:00,99.38,99.39,99.37,99.37,192799999.0
2007-06-01 04:55:00,99.38,99.38,99.36,99.37,450399997.0
2007-06-01 05:00:00,99.37,99.37,99.326,99.37,392199999.0
2007-06-01 05:05:00,99.37,99.38,99.35,99.37,844299994.0
2007-06-01 05:10:00,99.37,99.37,99.35,99.35,681500003.0
2007-06-01 05:15:00,99.36,99.38,99.35,99.37,635299996.0
2007-06-01 05:20:00,99.36,99.38,99.35,99.37,860499996.0
2007-06-01 05:25:00,99.37,99.38,99.36,99.38,341600000.0
2007-06-01 05:30:00,99.38,99.4,99.36,99.39,1137900000.0
2007-06-01 05:35:00,99.385,99.39,99.358,99.385,292900003.0
2007-06-01 05:40:00,99.339,99.38,99.339,99.358,678200000.0
2007-06-01 05:45:00,99.39,99.4,99.38,99.39,282600002.0
2007-06-01 05:50:00,99.39,99.4,99.39,99.395,232100000.0
2007-06-01 05:55:00,99.395,99.41,99.38,99.38,919499999.0
2007-06-01 06:00:00,99.39,99.4,99.38,99.39,252700001.0
2007-06-01 06:05:00,99.39,99.39,99.38,99.39,513100000.0
2007-06-01 06:10:00,99.39,99.4,99.39,99.395,494399999.0
2007-06-01 06:15:00,99.352,99.4,99.341,99.4,224000000.0
2007-06-01 06:20:00,99.395,99.4,99.385,99.4,304800000.0
2007-06-01 06:25:00,99.4,99.41,99.39,99.4,1430799987.0
2007-06-01 06:30:00,99.4,99.4,99.38,99.4,1156400008.0
2007-06-01 06:35:00,99.4,99.43,99.357,99.42,2008699998.0
2007-06-01 06:40:00,99.42,99.43,99.4,99.425,1700099996.0
2007-06-01 06:45:00,99.43,99.44,99.4,99.44,1074600004.0
2007-06-01 06:50:00,99.44,99.44,99.41,99.44,404700000.0
2007-06-01 06:55:00,99.44,99.45,99.41,99.44,1092900006.0
2007-06-01 07:00:00,99.435,99.45,99.43,99.44,1005700000.0
2007-06-01 07:05:00,99.44,99.45,99.43,99.43,659300002.0
2007-06-01 07:10:00,99.43,99.43,99.41,99.42,317399999.0
2007-06-01 07:15:00,99.43,99.46,99.41,99.43,1650799996.0
2007-06-01 07:20:00,99.43,99.44,99.41,99.435,1338700000.0
2007-06-01 07:25:00,99.435,99.445,99.42,99.44,837100006.0
2007-06-01 07:30:00,99.44,99.45,99.43,99.45,701599999.0
2007-06-01 07:35:00,99.445,99.45,99.42,99.43,696899999.0
2007-06-01 07:40:00,99.43,99.45,99.4,99.42,1689199988.0
2007-06-01 07:45:00,99.42,99.45,99.4,99.42,2637500008.0
2007-06-01 07:50:00,99.42,99.45,99.39,99.43,2925399991.0
2007-06-01 07:55:00,99.42,99.44,99.41,99.43,1236899999.0
2007-06-01 08:00:00,99.43,99.45,99.38,99.39,2862299992.0
2007-06-01 08:05:00,99.39,99.41,99.36,99.36,1980799989.0
2007-06-01 08:10:00,99.36,99.37,99.32,99.335,2500999993.0
2007-06-01 08:15:00,99.34,99.37,99.33,99.35,2229799998.0
2007-06-01 08:20:00,99.36,99.38,99.35,99.36,982300001.0
2007-06-01 08:25:00,99.36,99.37,99.33,99.36,3202699997.0
2007-06-01 08:30:00,99.36,99.38,99.35,99.35,2796200003.0
2007-06-01 08:35:00,99.35,99.37,99.31,99.33,5029499996.0
2007-06-01 08:40:00,99.33,99.37,99.29,99.29,6280199994.0
2007-06-01 08:45:00,99.31,99.35,99.29,99.32,5643899995.0
2007-06-01 08:50:00,99.32,99.36,99.31,99.345,4004899995.0
2007-06-01 08:55:00,99.35,99.37,99.31,99.345,5846500045.0
2007-06-01 09:00:00,99.345,99.35,99.26,99.27,4769999986.0
2007-06-01 09:05:00,99.28,99.29,99.25,99.28,4874900009.0
2007-06-01 09:10:00,99.28,99.28,99.24,99.28,4145399984.0
2007-06-01 09:15:00,99.28,99.29,99.26,99.28,4050899998.0
2007-06-01 09:20:00,99.29,99.31,99.27,99.28,4221900019.0
2007-06-01 09:25:00,99.28,99.31,99.27,99.305,2547499986.0
2007-06-01 09:30:00,99.31,99.32,99.29,99.3,1291300000.0
2007-06-01 09:35:00,99.3,99.325,99.29,99.32,2394400009.0
2007-06-01 09:40:00,99.32,99.33,99.27,99.29,3791400008.0
2007-06-01 09:45:00,99.29,99.29,99.23,99.28,2674000014.0
2007-06-01 09:50:00,99.28,99.29,99.25,99.28,4645599999.0
2007-06-01 09:55:00,99.28,99.285,99.25,99.27,3153600003.0
2007-06-01 10:00:00,99.26,99.31,99.25,99.31,1687099995.0
2007-06-01 10:05:00,99.305,99.31,99.26,99.27,1905900004.0
2007-06-01 10:10:00,99.27,99.27,99.25,99.265,1635400006.0
2007-06-01 10:15:00,99.265,99.3,99.26,99.29,1882300002.0
2007-06-01 10:20:00,99.29,99.29,99.24,99.26,3367100014.0
2007-06-01 10:25:00,99.26,99.28,99.25,99.28,2051799993.0
2007-06-01 10:30:00,99.27,99.28,99.26,99.28,1245099995.0
2007-06-01 10:35:00,99.27,99.28,99.25,99.26,2409200016.0
2007-06-01 10:40:00,99.26,99.26,99.23,99.25,2348199999.0
2007-06-01 10:45:00,99.25,99.26,99.22,99.23,3571200010.0
2007-06-01 10:50:00,99.23,99.25,99.22,99.235,2329200007.0
2007-06-01 10:55:00,99.24,99.25,99.22,99.23,3089899980.0
2007-06-01 11:00:00,99.23,99.25,99.22,99.245,3890000009.0
2007-06-01 11:05:00,99.25,99.26,99.22,99.23,1665499971.0
2007-06-01 11:10:00,99.23,99.26,99.21,99.22,2914000024.0
2007-06-01 11:15:00,99.22,99.23,99.2,99.22,1842599993.0
2007-06-01 11:20:00,99.21,99.22,99.2,99.21,1812500004.0
2007-06-01 11:25:00,99.21,99.24,99.19,99.24,2471000026.0
2007-06-01 11:30:00,99.24,99.24,99.18,99.21,4019000012.0
2007-06-01 11:35:00,99.21,99.21,99.17,99.2,3516400039.0
2007-06-01 11:40:00,99.2,99.22,99.19,99.2,2429200006.0
2007-06-01 11:45:00,99.2,99.21,99.18,99.19,3033199993.0
2007-06-01 11:50:00,99.19,99.2,99.17,99.18,3097800015.0
2007-06-01 11:55:00,99.18,99.19,99.17,99.185,1554999983.0
2007-06-01 12:00:00,99.185,99.19,99.16,99.18,2057200013.0
2007-06-01 12:05:00,99.18,99.18,99.15,99.17,1722299996.0
2007-06-01 12:10:00,99.17,99.17,99.14,99.17,2430599995.0
2007-06-01 12:15:00,99.17,99.18,99.15,99.165,2853800004.0
2007-06-01 12:20:00,99.17,99.18,99.08,99.12,6158699994.0
2007-06-01 12:25:00,99.12,99.14,99.1,99.13,3478000011.0
2007-06-01 12:30:00,99.14,99.15,99.12,99.15,1202499996.0
2007-06-01 12:35:00,99.15,99.18,99.14,99.18,1630800001.0
2007-06-01 12:40:00,99.17,99.18,99.15,99.18,2681599988.0
2007-06-01 12:45:00,99.18,99.21,99.17,99.2,2757600009.0
2007-06-01 12:50:00,99.195,99.21,99.18,99.21,2714099999.0
2007-06-01 12:55:00,99.21,99.22,99.19,99.2,1794099990.0
2007-06-01 13:00:00,99.21,99.23,99.19,99.22,2408599993.0
2007-06-01 13:05:00,99.22,99.22,99.195,99.2,1293799986.0
2007-06-01 13:10:00,99.195,99.2,99.17,99.19,2310199997.0
2007-06-01 13:15:00,99.19,99.2,99.17,99.19,2922399995.0
2007-06-01 13:20:00,99.19,99.2,99.18,99.19,3110700008.0
2007-06-01 13:25:00,99.19,99.2,99.17,99.195,2674599999.0
2007-06-01 13:30:00,99.2,99.21,99.19,99.19,1917100004.0
2007-06-01 13:35:00,99.19,99.19,99.16,99.18,2221299991.0
2007-06-01 13:40:00,99.18,99.18,99.145,99.15,1778300008.0
2007-06-01 13:45:00,99.16,99.16,99.13,99.14,2571500018.0
2007-06-01 13:50:00,99.14,99.17,99.14,99.17,1017000003.0
2007-06-01 13:55:00,99.17,99.17,99.095,99.11,3959900007.0
2007-06-01 14:00:00,99.11,99.19,99.1,99.19,2877399991.0
2007-06-01 14:05:00,99.18,99.22,99.17,99.22,3556700011.0
2007-06-01 14:10:00,99.22,99.25,99.17,99.17,2951199993.0
2007-06-01 14:15:00,99.17,99.19,99.15,99.185,3148200000.0
2007-06-01 14:20:00,99.185,99.19,99.155,99.18,3737699984.0
2007-06-01 14:25:00,99.18,99.19,99.0,99.09,4737599982.0
2007-06-01 14:30:00,99.01,99.29,98.96,99.27,4181800016.0
2007-06-01 14:35:00,99.27,99.33,99.16,99.225,3743800002.0
2007-06-01 14:40:00,99.225,99.275,99.19,99.24,3329000003.0
2007-06-01 14:45:00,99.24,99.26,99.095,99.14,3999900000.0
2007-06-01 14:50:00,99.13,99.155,99.02,99.14,3875900000.0
2007-06-01 14:55:00,99.13,99.19,99.115,99.15,2661900000.0
2007-06-01 15:00:00,99.14,99.22,99.12,99.21,2578300000.0
2007-06-01 15:05:00,99.2,99.23,99.16,99.2,2446100000.0
2007-06-01 15:10:00,99.2,99.23,99.17,99.2,3198599995.0
2007-06-01 15:15:00,99.2,99.21,99.17,99.18,3384299994.0
2007-06-01 15:20:00,99.18,99.21,99.155,99.18,5030999997.0
2007-06-01 15:25:00,99.18,99.22,99.15,99.19,4625799998.0
2007-06-01 15:30:00,99.19,99.22,99.17,99.18,4111499991.0
2007-06-01 15:35:00,99.19,99.22,99.16,99.2,5728899994.0
2007-06-01 15:40:00,99.2,99.22,99.18,99.2,5069400010.0
2007-06-01 15:45:00,99.2,99.21,99.17,99.2,4411999997.0
2007-06-01 15:50:00,99.2,99.22,99.2,99.21,2209399982.0
2007-06-01 15:55:00,99.21,99.27,99.19,99.19,4722699979.0
2007-06-01 16:00:00,99.15,99.265,99.125,99.2,6766199994.0
2007-06-01 16:05:00,99.19,99.22,99.1,99.13,8306599969.0
2007-06-01 16:10:00,99.13,99.14,99.08,99.095,7130499982.0
2007-06-01 16:15:00,99.095,99.11,99.07,99.09,7204300002.0
2007-06-01 16:20:00,99.09,99.11,99.06,99.08,5635300010.0
2007-06-01 16:25:00,99.07,99.09,99.04,99.08,6083099996.0
2007-06-01 16:30:00,99.08,99.13,99.06,99.12,5764599988.0
2007-06-01 16:35:00,99.13,99.16,99.1,99.12,5992300017.0
2007-06-01 16:40:00,99.12,99.13,99.08,99.1,5116500015.0
2007-06-01 16:45:00,99.1,99.12,99.05,99.06,4983300016.0
2007-06-01 16:50:00,99.06,99.13,99.05,99.1,8360399975.0
2007-06-01 16:55:00,99.11,99.13,99.05,99.12,6221500010.0
2007-06-01 17:00:00,99.12,99.23,99.105,99.22,8098400029.0
2007-06-01 17:05:00,99.22,99.27,99.21,99.23,6311599986.0
2007-06-01 17:10:00,99.225,99.23,99.2,99.22,4797400030.0
2007-06-01 17:15:00,99.22,99.24,99.205,99.22,3946299998.0
2007-06-01 17:20:00,99.21,99.24,99.19,99.2,4656899984.0
2007-06-01 17:25:00,99.2,99.24,99.195,99.24,2393399981.0
2007-06-01 17:30:00,99.23,99.24,99.16,99.18,4033599995.0
2007-06-01 17:35:00,99.19,99.22,99.16,99.21,3704099990.0
2007-06-01 17:40:00,99.21,99.24,99.2,99.21,3232999984.0
2007-06-01 17:45:00,99.21,99.24,99.21,99.22,2368599988.0
2007-06-01 17:50:00,99.22,99.27,99.21,99.26,3352199991.0
2007-06-01 17:55:00,99.26,99.29,99.25,99.27,3030599992.0
2007-06-01 18:00:00,99.27,99.29,99.27,99.29,799699999.0
2007-06-01 18:05:00,99.29,99.3,99.27,99.27,2284399999.0
2007-06-01 18:10:00,99.27,99.29,99.26,99.265,1369600009.0
2007-06-01 18:15:00,99.27,99.27,99.245,99.26,1698800018.0
2007-06-01 18:20:00,99.26,99.28,99.22,99.23,831600000.0
2007-06-01 18:25:00,99.23,99.24,99.2,99.23,1083300005.0
2007-06-01 18:30:00,99.24,99.25,99.19,99.2,770200000.0
2007-06-01 18:35:00,99.22,99.22,99.17,99.21,401600000.0
2007-06-01 18:40:00,99.2,99.24,99.19,99.23,422300001.0
2007-06-01 18:45:00,99.23,99.25,99.2,99.24,732000002.0
2007-06-01 18:50:00,99.23,99.25,99.22,99.24,485400000.0
2007-06-01 18:55:00,99.24,99.28,99.22,99.26,785600001.0
2007-06-01 19:00:00,99.26,99.26,99.19,99.26,976699997.0
2007-06-01 19:05:00,99.25,99.26,99.21,99.25,562000001.0
2007-06-01 19:10:00,99.25,99.27,99.23,99.26,569100000.0
2007-06-01 19:15:00,99.25,99.26,99.23,99.24,373900000.0
2007-06-01 19:20:00,99.22,99.25,99.19,99.22,787399995.0
2007-06-01 19:25:00,99.22,99.23,99.19,99.22,381000002.0
2007-06-01 19:30:00,99.21,99.24,99.21,99.24,206100000.0
2007-06-01 19:35:00,99.23,99.24,99.182,99.21,986999997.0
2007-06-01 19:40:00,99.21,99.24,99.21,99.24,317999999.0
2007-06-01 19:45:00,99.23,99.23,99.22,99.23,204000000.0
2007-06-01 19:50:00,99.22,99.22,99.18,99.2,457400000.0
2007-06-01 19:55:00,99.2,99.2,99.16,99.19,561900001.0
2007-06-01 20:00:00,99.2,99.23,99.19,99.22,429000001.0
2007-06-01 20:05:00,99.21,99.22,99.16,99.22,677399995.0
2007-06-01 20:10:00,99.22,99.22,99.2,99.22,165200000.0
2007-06-01 20:15:00,99.22,99.22,99.18,99.2,342900000.0
2007-06-01 20:20:00,99.2,99.21,99.18,99.19,489599990.0
2007-06-01 20:25:00,99.2,99.21,99.16,99.21,398399995.0
2007-06-01 20:30:00,99.22,99.22,99.2,99.2,245399998.0
2007-06-01 20:35:00,99.2,99.2,99.18,99.19,682300001.0
2007-06-01 20:40:00,99.2,99.23,99.19,99.2,521999997.0
2007-06-01 20:45:00,99.2,99.23,99.2,99.21,524299999.0
2007-06-01 20:50:00,99.23,99.23,99.2,99.21,161500000.0
2007-06-01 20:55:00,99.21,99.21,99.18,99.2,418299994.0
2007-06-01 21:00:00,99.18,99.2,99.17,99.18,1045700003.0
2007-06-01 21:05:00,99.18,99.2,99.18,99.19,304400000.0
2007-06-01 21:10:00,99.2,99.21,99.154,99.19,1005199999.0
2007-06-01 21:15:00,99.2,99.21,99.16,99.17,563499999.0
2007-06-01 21:20:00,99.17,99.19,99.143,99.18,887100002.0
2007-06-01 21:25:00,99.18,99.18,99.15,99.17,624200002.0
2007-06-01 21:30:00,99.17,99.19,99.107,99.19,857399989.0
2007-06-01 21:35:00,99.19,99.2,99.18,99.2,347200001.0
2007-06-01 21:40:00,99.2,99.21,99.162,99.21,255700000.0
2007-06-01 21:45:00,99.2,99.22,99.19,99.2,289599999.0
2007-06-01 21:50:00,99.184,99.22,99.161,99.2,281499998.0
2007-06-01 21:55:00,99.2,99.22,99.2,99.21,326099998.0
2007-06-01 22:00:00,99.2,99.23,99.2,99.22,336700002.0
2007-06-01 22:05:00,99.22,99.23,99.181,99.22,246799996.0
2007-06-01 22:10:00,99.23,99.24,99.185,99.185,503400002.0
2007-06-01 22:15:00,99.184,99.23,99.173,99.205,546099997.0
2007-06-01 22:20:00,99.22,99.22,99.172,99.184,277600000.0
2007-06-01 22:25:00,99.21,99.24,99.2,99.23,598500000.0
2007-06-01 22:30:00,99.22,99.24,99.191,99.213,432200000.0
2007-06-01 22:35:00,99.23,99.26,99.23,99.24,135800000.0
2007-06-01 22:40:00,99.25,99.26,99.24,99.26,133699999.0
2007-06-01 22:45:00,99.26,99.26,99.22,99.22,190800000.0
2007-06-01 22:50:00,99.23,99.26,99.21,99.24,478300002.0
2007-06-01 22:55:00,99.23,99.26,99.2,99.26,308100003.0
2007-06-03 23:00:00,99.23,99.236,99.189,99.199,1944200000.0
2007-06-03 23:05:00,99.188,99.225,99.17,99.218,1280000003.0
2007-06-03 23:10:00,99.195,99.25,99.189,99.21,910500008.0
2007-06-03 23:15:00,99.217,99.243,99.206,99.21,1636900004.0
2007-06-03 23:20:00,99.21,99.243,99.21,99.236,269000000.0
2007-06-03 23:25:00,99.23,99.26,99.21,99.234,1005600001.0
2007-06-03 23:30:00,99.216,99.24,99.204,99.23,216600001.0
2007-06-03 23:35:00,99.23,99.24,99.195,99.2,394100001.0
2007-06-03 23:40:00,99.185,99.24,99.184,99.21,558099998.0
2007-06-03 23:45:00,99.235,99.26,99.21,99.26,789800002.0
2007-06-03 23:50:00,99.242,99.26,99.2,99.25,853499997.0
2007-06-03 23:55:00,99.24,99.26,99.19,99.2,366900001.0
2007-06-04 00:00:00,99.2,99.21,99.19,99.21,788900004.0
2007-06-04 00:05:00,99.19,99.22,99.17,99.2,799899997.0
2007-06-04 00:10:00,99.18,99.2,99.138,99.18,1018700007.0
2007-06-04 00:15:00,99.16,99.2,99.14,99.17,614500006.0
2007-06-04 00:20:00,99.17,99.2,99.16,99.18,296000002.0
2007-06-04 00:25:00,99.19,99.19,99.146,99.17,668100002.0
2007-06-04 00:30:00,99.17,99.19,99.155,99.17,386100003.0
2007-06-04 00:35:00,99.17,99.18,99.14,99.18,523700001.0
2007-06-04 00:40:00,99.18,99.2,99.15,99.18,528600002.0
2007-06-04 00:45:00,99.17,99.21,99.16,99.19,648400003.0
2007-06-04 00:50:00,99.21,99.24,99.18,99.2,619000007.0
2007-06-04 00:55:00,99.2,99.21,99.17,99.17,235900000.0
2007-06-04 01:00:00,99.17,99.22,99.16,99.17,544999999.0
2007-06-04 01:05:00,99.19,99.23,99.16,99.23,663900007.0
2007-06-04 01:10:00,99.23,99.24,99.185,99.185,855300000.0
2007-06-04 01:15:00,99.22,99.22,99.19,99.21,620099998.0
2007-06-04 01:20:00,99.21,99.21,99.14,99.17,922799999.0
2007-06-04 01:25:00,99.17,99.2,99.17,99.2,415399999.0
2007-06-04 01:30:00,99.2,99.23,99.18,99.22,1023800001.0
2007-06-04 01:35:00,99.23,99.24,99.21,99.23,486400003.0
2007-06-04 01:40:00,99.23,99.25,99.23,99.24,596399998.0
2007-06-04 01:45:00,99.23,99.29,99.23,99.26,1459800007.0
2007-06-04 01:50:00,99.26,99.26,99.19,99.21,1145999996.0
2007-06-04 01:55:00,99.22,99.23,99.2,99.21,735299996.0
2007-06-04 02:00:00,99.21,99.22,99.18,99.2,1601799993.0
2007-06-04 02:05:00,99.21,99.22,99.17,99.18,1245299996.0
2007-06-04 02:10:00,99.19,99.2,99.16,99.19,1791899999.0
2007-06-04 02:15:00,99.19,99.22,99.18,99.19,1267199996.0
2007-06-04 02:20:00,99.19,99.2,99.17,99.175,716799998.0
2007-06-04 02:25:00,99.175,99.195,99.14,99.155,1841299991.0
2007-06-04 02:30:00,99.16,99.2,99.15,99.19,1480399999.0
2007-06-04 02:35:00,99.19,99.19,99.13,99.15,1726799996.0
2007-06-04 02:40:00,99.15,99.17,99.14,99.15,750599997.0
2007-06-04 02:45:00,99.15,99.15,99.12,99.13,1435899998.0
2007-06-04 02:50:00,99.11,99.14,99.11,99.14,1227799997.0
2007-06-04 02:55:00,99.14,99.16,99.12,99.13,1476099999.0
2007-06-04 03:00:00,99.135,99.18,99.13,99.18,926300003.0
2007-06-04 03:05:00,99.17,99.18,99.14,99.17,1061400004.0
2007-06-04 03:10:00,99.17,99.17,99.15,99.16,1019200000.0
2007-06-04 03:15:00,99.16,99.17,99.15,99.16,835600001.0
2007-06-04 03:20:00,99.16,99.17,99.15,99.16,571799999.0
2007-06-04 03:25:00,99.17,99.17,99.124,99.17,696800000.0
2007-06-04 03:30:00,99.17,99.18,99.14,99.15,756699998.0
2007-06-04 03:35:00,99.15,99.16,99.13,99.15,1414800003.0
2007-06-04 03:40:00,99.15,99.18,99.13,99.17,1599999994.0
2007-06-04 03:45:00,99.17,99.21,99.16,99.21,1934700026.0
2007-06-04 03:50:00,99.2,99.21,99.18,99.19,726500001.0
2007-06-04 03:55:00,99.19,99.2,99.16,99.19,1183199996.0
2007-06-04 04:00:00,99.19,99.19,99.16,99.18,1091500001.0
2007-06-04 04:05:00,99.19,99.19,99.14,99.15,1189400009.0
2007-06-04 04:10:00,99.15,99.17,99.13,99.15,1737099998.0
2007-06-04 04:15:00,99.15,99.17,99.13,99.14,1736399982.0
2007-06-04 04:20:00,99.14,99.19,99.14,99.185,1529199981.0
2007-06-04 04:25:00,99.19,99.19,99.14,99.15,915199995.0
2007-06-04 04:30:00,99.15,99.17,99.14,99.15,852099989.0
2007-06-04 04:35:00,99.15,99.19,99.15,99.16,889500002.0
2007-06-04 04:40:00,99.175,99.19,99.17,99.18,1218900002.0
2007-06-04 04:45:00,99.18,99.19,99.15,99.16,1039200000.0
2007-06-04 04:50:00,99.16,99.18,99.16,99.17,340899998.0
2007-06-04 04:55:00,99.16,99.18,99.108,99.17,478999997.0
2007-06-04 05:00:00,99.139,99.17,99.091,99.17,881499998.0
2007-06-04 05:05:00,99.165,99.21,99.16,99.175,1255099995.0
2007-06-04 05:10:00,99.175,99.19,99.15,99.175,736999996.0
2007-06-04 05:15:00,99.18,99.2,99.18,99.195,864700000.0
2007-06-04 05:20:00,99.2,99.22,99.18,99.18,865899999.0
2007-06-04 05:25:00,99.2,99.21,99.18,99.21,675299998.0
2007-06-04 05:30:00,99.21,99.22,99.2,99.21,315900000.0
2007-06-04 05:35:00,99.21,99.23,99.19,99.2,1709699996.0
2007-06-04 05:40:00,99.2,99.22,99.19,99.21,806799995.0
2007-06-04 05:45:00,99.21,99.24,99.19,99.24,538600002.0
2007-06-04 05:50:00,99.24,99.24,99.163,99.191,641199994.0
2007-06-04 05:55:00,99.22,99.22,99.2,99.22,445400001.0
2007-06-04 06:00:00,99.22,99.26,99.21,99.25,1284699999.0
2007-06-04 06:05:00,99.25,99.26,99.23,99.23,1110999991.0
2007-06-04 06:10:00,99.24,99.24,99.22,99.23,566799999.0
2007-06-04 06:15:00,99.22,99.24,99.22,99.225,877099990.0
2007-06-04 06:20:00,99.23,99.24,99.22,99.24,344399995.0
2007-06-04 06:25:00,99.24,99.26,99.23,99.25,393800005.0
2007-06-04 06:30:00,99.24,99.26,99.24,99.25,450400000.0
2007-06-04 06:35:00,99.25,99.27,99.24,99.265,599899998.0
2007-06-04 06:40:00,99.221,99.27,99.221,99.25,672200005.0
2007-06-04 06:45:00,99.26,99.27,99.26,99.27,675399997.0
2007-06-04 06:50:00,99.27,99.29,99.26,99.275,853600000.0
2007-06-04 06:55:00,99.27,99.285,99.24,99.25,1251099996.0
2007-06-04 07:00:00,99.25,99.27,99.23,99.24,1571899997.0
2007-06-04 07:05:00,99.24,99.27,99.23,99.26,1997199998.0
2007-06-04 07:10:00,99.26,99.27,99.25,99.26,718999994.0
2007-06-04 07:15:00,99.26,99.27,99.24,99.27,1126099997.0
2007-06-04 07:20:00,99.27,99.28,99.24,99.26,1378699995.0
2007-06-04 07:25:00,99.26,99.27,99.228,99.262,883199998.0
2007-06-04 07:30:00,99.26,99.28,99.24,99.24,968699999.0
2007-06-04 07:35:00,99.25,99.28,99.23,99.245,1638499994.0
2007-06-04 07:40:00,99.24,99.24,99.21,99.24,1124100001.0
2007-06-04 07:45:00,99.23,99.24,99.2,99.22,840400000.0
2007-06-04 07:50:00,99.22,99.25,99.21,99.24,1319099997.0
2007-06-04 07:55:00,99.25,99.28,99.23,99.25,2278900001.0
2007-06-04 08:00:00,99.26,99.29,99.24,99.26,2546599997.0
2007-06-04 08:05:00,99.255,99.33,99.25,99.33,1713700000.0
2007-06-04 08:10:00,99.32,99.37,99.3,99.35,2035899999.0
2007-06-04 08:15:00,99.35,99.37,99.31,99.31,1774199992.0
2007-06-04 08:20:00,99.31,99.32,99.28,99.29,1489499999.0
2007-06-04 08:25:00,99.29,99.31,99.26,99.27,1051600001.0
2007-06-04 08:30:00,99.27,99.29,99.26,99.28,1961500015.0
2007-06-04 08:35:00,99.28,99.3,99.25,99.27,2138799988.0
2007-06-04 08:40:00,99.27,99.28,99.24,99.28,2353700000.0
2007-06-04 08:45:00,99.28,99.28,99.24,99.25,2024299995.0
2007-06-04 08:50:00,99.245,99.25,99.17,99.22,4338299989.0
2007-06-04 08:55:00,99.22,99.22,99.17,99.18,3383400015.0
2007-06-04 09:00:00,99.17,99.21,99.15,99.2,3357400015.0
2007-06-04 09:05:00,99.2,99.22,99.19,99.21,1835600002.0
2007-06-04 09:10:00,99.205,99.23,99.2,99.22,2026299996.0
2007-06-04 09:15:00,99.22,99.25,99.21,99.22,2661800016.0
2007-06-04 09:20:00,99.22,99.23,99.18,99.18,2694199990.0
2007-06-04 09:25:00,99.18,99.22,99.16,99.2,2999499958.0
2007-06-04 09:30:00,99.2,99.21,99.18,99.21,4051300024.0
2007-06-04 09:35:00,99.21,99.22,99.19,99.22,4513000002.0
2007-06-04 09:40:00,99.22,99.25,99.21,99.25,2458100005.0
2007-06-04 09:45:00,99.25,99.29,99.25,99.28,2788599990.0
2007-06-04 09:50:00,99.29,99.29,99.26,99.275,2968199993.0
2007-06-04 09:55:00,99.28,99.31,99.26,99.305,2601700004.0
2007-06-04 10:00:00,99.305,99.33,99.29,99.3,3496899992.0
2007-06-04 10:05:00,99.3,99.35,99.29,99.32,3247200018.0
2007-06-04 10:10:00,99.33,99.36,99.32,99.33,2980800006.0
2007-06-04 10:15:00,99.33,99.33,99.28,99.31,2447299991.0
2007-06-04 10:20:00,99.31,99.34,99.3,99.33,1561699992.0
2007-06-04 10:25:00,99.33,99.35,99.31,99.33,2418299986.0
2007-06-04 10:30:00,99.33,99.35,99.33,99.34,1947399999.0
2007-06-04 10:35:00,99.34,99.37,99.33,99.365,2034699980.0
2007-06-04 10:40:00,99.37,99.37,99.33,99.33,2497699994.0
2007-06-04 10:45:00,99.33,99.36,99.3,99.345,2918099997.0
2007-06-04 10:50:00,99.345,99.36,99.33,99.355,1479299992.0
2007-06-04 10:55:00,99.36,99.36,99.34,99.35,1210299994.0
2007-06-04 11:00:00,99.35,99.39,99.34,99.38,3203499988.0
2007-06-04 11:05:00,99.37,99.48,99.37,99.47,4595099999.0
2007-06-04 11:10:00,99.465,99.49,99.44,99.45,3701800002.0
2007-06-04 11:15:00,99.45,99.48,99.41,99.46,4520300014.0
2007-06-04 11:20:00,99.46,99.49,99.43,99.465,3243499999.0
2007-06-04 11:25:00,99.46,99.54,99.43,99.495,1985400008.0
2007-06-04 11:30:00,99.5,99.51,99.47,99.485,1918099999.0
2007-06-04 11:35:00,99.49,99.5,99.44,99.47,3406500000.0
2007-06-04 11:40:00,99.47,99.47,99.43,99.44,1997399999.0
2007-06-04 11:45:00,99.43,99.46,99.42,99.445,1887400002.0
2007-06-04 11:50:00,99.445,99.48,99.43,99.47,1382900008.0
2007-06-04 11:55:00,99.47,99.5,99.44,99.45,4528699982.0
2007-06-04 12:00:00,99.47,99.48,99.44,99.46,1487800001.0
2007-06-04 12:05:00,99.46,99.47,99.43,99.47,900000000.0
2007-06-04 12:10:00,99.47,99.52,99.47,99.48,2727000000.0
2007-06-04 12:15:00,99.48,99.48,99.44,99.48,1783999997.0
2007-06-04 12:20:00,99.475,99.495,99.46,99.46,2303699983.0
2007-06-04 12:25:00,99.47,99.51,99.46,99.495,1857799985.0
2007-06-04 12:30:00,99.5,99.53,99.495,99.515,1369400000.0
2007-06-04 12:35:00,99.52,99.53,99.49,99.52,2716999987.0
2007-06-04 12:40:00,99.515,99.53,99.49,99.51,1869799987.0
2007-06-04 12:45:00,99.5,99.52,99.49,99.5,2606399998.0
2007-06-04 12:50:00,99.5,99.53,99.47,99.51,2374099999.0
2007-06-04 12:55:00,99.51,99.51,99.46,99.48,2669599994.0
2007-06-04 13:00:00,99.47,99.48,99.43,99.44,2622899987.0
2007-06-04 13:05:00,99.445,99.48,99.44,99.46,2450800001.0
2007-06-04 13:10:00,99.465,99.5,99.45,99.48,2795099986.0
2007-06-04 13:15:00,99.49,99.49,99.44,99.46,2466700003.0
2007-06-04 13:20:00,99.46,99.47,99.44,99.46,1379499998.0
2007-06-04 13:25:00,99.46,99.47,99.43,99.45,707500005.0
2007-06-04 13:30:00,99.445,99.51,99.445,99.5,1504699996.0
2007-06-04 13:35:00,99.5,99.52,99.47,99.47,1223699995.0
2007-06-04 13:40:00,99.48,99.505,99.47,99.5,2459099999.0
2007-06-04 13:45:00,99.5,99.5,99.475,99.485,1469900004.0
2007-06-04 13:50:00,99.48,99.525,99.46,99.51,3069899995.0
2007-06-04 13:55:00,99.51,99.54,99.49,99.49,3342599985.0
2007-06-04 14:00:00,99.49,99.52,99.49,99.52,2739500000.0
2007-06-04 14:05:00,99.52,99.55,99.5,99.54,3257799992.0
2007-06-04 14:10:00,99.54,99.56,99.52,99.54,4934900013.0
2007-06-04 14:15:00,99.545,99.56,99.52,99.53,4060900016.0
2007-06-04 14:20:00,99.53,99.56,99.52,99.55,3991600042.0
2007-06-04 14:25:00,99.55,99.56,99.515,99.52,3116399990.0
2007-06-04 14:30:00,99.52,99.53,99.46,99.5,7302799995.0
2007-06-04 14:35:00,99.51,99.51,99.46,99.46,5876500032.0
2007-06-04 14:40:00,99.465,99.5,99.46,99.46,7510300022.0
2007-06-04 14:45:00,99.465,99.47,99.42,99.42,5796800009.0
2007-06-04 14:50:00,99.42,99.42,99.35,99.38,7074099996.0
2007-06-04 14:55:00,99.37,99.45,99.36,99.45,9422600006.0
2007-06-04 15:00:00,99.45,99.49,99.43,99.455,5099700005.0
2007-06-04 15:05:00,99.455,99.46,99.41,99.425,6352499999.0
2007-06-04 15:10:00,99.425,99.44,99.41,99.42,3275200009.0
2007-06-04 15:15:00,99.42,99.48,99.42,99.46,4964400022.0
2007-06-04 15:20:00,99.455,99.48,99.41,99.41,9010900044.0
2007-06-04 15:25:00,99.42,99.45,99.4,99.445,4526299994.0
2007-06-04 15:30:00,99.45,99.51,99.44,99.505,5590900020.0
2007-06-04 15:35:00,99.49,99.54,99.47,99.47,7590100010.0
2007-06-04 15:40:00,99.47,99.5,99.46,99.48,5476699992.0
2007-06-04 15:45:00,99.47,99.48,99.45,99.46,3050200002.0
2007-06-04 15:50:00,99.46,99.53,99.46,99.52,4770700010.0
2007-06-04 15:55:00,99.52,99.525,99.43,99.48,4138799991.0
2007-06-04 16:00:00,99.43,99.52,99.43,99.49,6074599974.0
2007-06-04 16:05:00,99.49,99.52,99.455,99.485,5682600001.0
2007-06-04 16:10:00,99.5,99.52,99.47,99.49,5583900003.0
2007-06-04 16:15:00,99.5,99.5,99.45,99.48,5528000011.0
2007-06-04 16:20:00,99.48,99.51,99.46,99.5,3457299996.0
2007-06-04 16:25:00,99.5,99.5,99.46,99.49,7342899998.0
2007-06-04 16:30:00,99.49,99.5,99.48,99.49,2058799985.0
2007-06-04 16:35:00,99.49,99.51,99.49,99.5,4400399996.0
2007-06-04 16:40:00,99.5,99.51,99.47,99.48,4631199997.0
2007-06-04 16:45:00,99.48,99.51,99.47,99.49,2858599994.0
2007-06-04 16:50:00,99.48,99.49,99.45,99.49,4882600011.0
2007-06-04 16:55:00,99.49,99.5,99.46,99.46,6231199998.0
2007-06-04 17:00:00,99.46,99.5,99.46,99.47,4181099997.0
2007-06-04 17:05:00,99.47,99.49,99.46,99.49,5422799995.0
2007-06-04 17:10:00,99.49,99.5,99.47,99.47,2640300005.0
2007-06-04 17:15:00,99.47,99.49,99.46,99.48,5169200009.0
2007-06-04 17:20:00,99.47,99.52,99.47,99.51,4921200000.0
2007-06-04 17:25:00,99.51,99.53,99.505,99.52,2795500004.0
2007-06-04 17:30:00,99.52,99.57,99.515,99.555,3884200003.0
2007-06-04 17:35:00,99.555,99.56,99.52,99.555,3237199991.0
2007-06-04 17:40:00,99.555,99.6,99.53,99.58,3895599997.0
2007-06-04 17:45:00,99.57,99.58,99.53,99.56,2974899989.0
2007-06-04 17:50:00,99.555,99.6,99.54,99.55,2582200001.0
2007-06-04 17:55:00,99.54,99.55,99.49,99.51,1123299998.0
2007-06-04 18:00:00,99.505,99.53,99.5,99.5,1613799993.0
2007-06-04 18:05:00,99.515,99.52,99.49,99.49,1403400004.0
2007-06-04 18:10:00,99.5,99.5,99.455,99.46,2352600009.0
2007-06-04 18:15:00,99.47,99.48,99.45,99.47,1575999991.0
2007-06-04 18:20:00,99.47,99.54,99.47,99.53,1795800005.0
2007-06-04 18:25:00,99.53,99.56,99.51,99.525,4262799970.0
2007-06-04 18:30:00,99.53,99.53,99.49,99.51,1732399978.0
2007-06-04 18:35:00,99.51,99.53,99.51,99.53,536399998.0
2007-06-04 18:40:00,99.53,99.53,99.49,99.5,1326199993.0
2007-06-04 18:45:00,99.505,99.51,99.47,99.48,1112899999.0
2007-06-04 18:50:00,99.48,99.49,99.46,99.48,1917600012.0
2007-06-04 18:55:00,99.48,99.52,99.48,99.5,1628099990.0
2007-06-04 19:00:00,99.51,99.52,99.48,99.49,1012300004.0
2007-06-04 19:05:00,99.49,99.51,99.47,99.495,2245499987.0
2007-06-04 19:10:00,99.5,99.5,99.46,99.48,2645600002.0
2007-06-04 19:15:00,99.48,99.5,99.46,99.465,2401400004.0
2007-06-04 19:20:00,99.465,99.49,99.46,99.47,2604999989.0
2007-06-04 19:25:00,99.47,99.48,99.46,99.48,959300002.0
2007-06-04 19:30:00,99.48,99.48,99.419,99.47,1898999989.0
2007-06-04 19:35:00,99.47,99.52,99.47,99.48,2478799993.0
2007-06-04 19:40:00,99.48,99.52,99.46,99.52,1252399993.0
2007-06-04 19:45:00,99.52,99.525,99.51,99.52,1177999996.0
2007-06-04 19:50:00,99.52,99.55,99.51,99.54,925699998.0
2007-06-04 19:55:00,99.54,99.55,99.52,99.54,560200000.0
2007-06-04 20:00:00,99.54,99.54,99.51,99.52,1764599997.0
2007-06-04 20:05:00,99.52,99.525,99.5,99.505,1095799996.0
2007-06-04 20:10:00,99.5,99.52,99.5,99.5,1006300001.0
2007-06-04 20:15:00,99.5,99.52,99.49,99.51,1781699998.0
2007-06-04 20:20:00,99.5,99.53,99.49,99.51,1481299998.0
2007-06-04 20:25:00,99.52,99.53,99.49,99.51,1796999991.0
2007-06-04 20:30:00,99.505,99.51,99.47,99.49,2232799995.0
2007-06-04 20:35:00,99.495,99.51,99.48,99.49,1083799998.0
2007-06-04 20:40:00,99.49,99.5,99.48,99.495,1243299998.0
2007-06-04 20:45:00,99.5,99.52,99.49,99.51,1243699997.0
2007-06-04 20:50:00,99.51,99.53,99.51,99.52,1545399992.0
2007-06-04 20:55:00,99.52,99.54,99.51,99.53,1772399987.0
2007-06-04 21:00:00,99.53,99.55,99.52,99.54,1024099995.0
2007-06-04 21:05:00,99.54,99.54,99.491,99.54,413800000.0
2007-06-04 21:10:00,99.54,99.54,99.49,99.51,2017300005.0
2007-06-04 21:15:00,99.51,99.53,99.51,99.525,410599999.0
2007-06-04 21:20:00,99.53,99.55,99.474,99.53,675999995.0
2007-06-04 21:25:00,99.53,99.54,99.53,99.53,470300000.0
2007-06-04 21:30:00,99.53,99.53,99.51,99.53,821600013.0
2007-06-04 21:35:00,99.53,99.53,99.5,99.53,653500001.0
2007-06-04 21:40:00,99.52,99.53,99.49,99.495,1086699996.0
2007-06-04 21:45:00,99.5,99.5,99.47,99.48,942300004.0
2007-06-04 21:50:00,99.49,99.5,99.485,99.49,525600000.0
2007-06-04 21:55:00,99.5,99.51,99.48,99.51,592699999.0
2007-06-04 22:00:00,99.5,99.51,99.49,99.5,354300000.0
2007-06-04 22:05:00,99.5,99.51,99.48,99.5,817199995.0
2007-06-04 22:10:00,99.5,99.5,99.49,99.5,209700000.0
2007-06-04 22:15:00,99.5,99.5,99.452,99.5,425000000.0
2007-06-04 22:20:00,99.5,99.52,99.5,99.52,141600000.0
2007-06-04 22:25:00,99.51,99.515,99.49,99.515,446899996.0
2007-06-04 22:30:00,99.515,99.52,99.479,99.52,526699998.0
2007-06-04 22:35:00,99.515,99.53,99.51,99.52,299100001.0
2007-06-04 22:40:00,99.53,99.54,99.5,99.52,881599993.0
2007-06-04 22:45:00,99.52,99.52,99.5,99.52,243700001.0
2007-06-04 22:50:00,99.52,99.53,99.48,99.49,886099997.0
2007-06-04 22:55:00,99.49,99.51,99.48,99.5,547000000.0
2007-06-04 23:00:00,99.5,99.5,99.45,99.46,250099999.0
2007-06-04 23:05:00,99.47,99.48,99.45,99.47,251200002.0
2007-06-04 23:10:00,99.439,99.469,99.429,99.453,361800000.0
2007-06-04 23:15:00,99.44,99.46,99.42,99.45,358800003.0
2007-06-04 23:20:00,99.445,99.45,99.4,99.44,786700008.0
2007-06-04 23:25:00,99.41,99.48,99.41,99.47,931900003.0
2007-06-04 23:30:00,99.47,99.485,99.43,99.47,716399999.0
2007-06-04 23:35:00,99.47,99.51,99.45,99.49,421299998.0
2007-06-04 23:40:00,99.52,99.52,99.47,99.5,271900000.0
2007-06-04 23:45:00,99.495,99.505,99.46,99.48,317300000.0
2007-06-04 23:50:00,99.48,99.485,99.44,99.44,601400004.0
2007-06-04 23:55:00,99.44,99.48,99.429,99.429,247600001.0
2007-06-05 00:00:00,99.46,99.47,99.434,99.47,331800001.0
2007-06-05 00:05:00,99.465,99.48,99.44,99.47,523099997.0
2007-06-05 00:10:00,99.47,99.48,99.45,99.48,703900000.0
2007-06-05 00:15:00,99.47,99.5,99.44,99.48,674800000.0
2007-06-05 00:20:00,99.48,99.52,99.44,99.5,1259300001.0
2007-06-05 00:25:00,99.47,99.52,99.46,99.5,1259699998.0
2007-06-05 00:30:00,99.5,99.5,99.47,99.48,400600000.0
2007-06-05 00:35:00,99.47,99.49,99.47,99.48,511500001.0
2007-06-05 00:40:00,99.48,99.52,99.47,99.51,691499996.0
2007-06-05 00:45:00,99.515,99.53,99.49,99.53,276400000.0
2007-06-05 00:50:00,99.51,99.53,99.493,99.496,874399992.0
2007-06-05 00:55:00,99.53,99.53,99.48,99.52,897599995.0
2007-06-05 01:00:00,99.52,99.54,99.51,99.52,687399997.0
2007-06-05 01:05:00,99.535,99.54,99.48,99.51,688300000.0
2007-06-05 01:10:00,99.51,99.51,99.49,99.5,766200000.0
2007-06-05 01:15:00,99.5,99.52,99.48,99.49,925599996.0
2007-06-05 01:20:00,99.485,99.5,99.43,99.46,2080799994.0
2007-06-05 01:25:00,99.46,99.49,99.46,99.47,1011200000.0
2007-06-05 01:30:00,99.48,99.51,99.48,99.49,1079499993.0
2007-06-05 01:35:00,99.49,99.5,99.47,99.49,1552899987.0
2007-06-05 01:40:00,99.485,99.51,99.47,99.5,1163899992.0
2007-06-05 01:45:00,99.51,99.53,99.49,99.52,521099999.0
2007-06-05 01:50:00,99.52,99.53,99.5,99.51,616399999.0
2007-06-05 01:55:00,99.505,99.51,99.465,99.47,1422499997.0
2007-06-05 02:00:00,99.465,99.48,99.44,99.48,2143199998.0
2007-06-05 02:05:00,99.475,99.5,99.47,99.49,1090999997.0
2007-06-05 02:10:00,99.49,99.51,99.48,99.5,1255799996.0
2007-06-05 02:15:00,99.5,99.51,99.463,99.49,1082399996.0
2007-06-05 02:20:00,99.49,99.51,99.48,99.49,1167700001.0
2007-06-05 02:25:00,99.505,99.55,99.505,99.55,1088599993.0
2007-06-05 02:30:00,99.56,99.56,99.51,99.54,1592099992.0
2007-06-05 02:35:00,99.54,99.545,99.52,99.52,990199994.0
2007-06-05 02:40:00,99.53,99.54,99.5,99.53,1604000001.0
2007-06-05 02:45:00,99.53,99.54,99.52,99.53,1062999986.0
2007-06-05 02:50:00,99.53,99.58,99.52,99.575,1895500003.0
2007-06-05 02:55:00,99.57,99.58,99.54,99.545,1507800004.0
2007-06-05 03:00:00,99.55,99.56,99.54,99.56,957699990.0
2007-06-05 03:05:00,99.555,99.56,99.54,99.56,812299995.0
2007-06-05 03:10:00,99.57,99.58,99.55,99.57,628099994.0
2007-06-05 03:15:00,99.57,99.61,99.56,99.6,1435299989.0
2007-06-05 03:20:00,99.6,99.6,99.57,99.58,1227399996.0
2007-06-05 03:25:00,99.58,99.58,99.53,99.55,1709599997.0
2007-06-05 03:30:00,99.55,99.55,99.52,99.54,1271700002.0
2007-06-05 03:35:00,99.55,99.58,99.54,99.55,1484400000.0
2007-06-05 03:40:00,99.55,99.565,99.515,99.515,1086300000.0
2007-06-05 03:45:00,99.52,99.55,99.5,99.535,1015099999.0
2007-06-05 03:50:00,99.53,99.54,99.51,99.51,1200899996.0
2007-06-05 03:55:00,99.51,99.54,99.5,99.525,1084200008.0
2007-06-05 04:00:00,99.525,99.55,99.52,99.55,876899997.0
2007-06-05 04:05:00,99.55,99.55,99.52,99.54,1105599994.0
2007-06-05 04:10:00,99.535,99.54,99.52,99.54,410099998.0
2007-06-05 04:15:00,99.53,99.54,99.52,99.53,592399998.0
2007-06-05 04:20:00,99.53,99.55,99.51,99.52,856900002.0
2007-06-05 04:25:00,99.52,99.535,99.486,99.52,829100002.0
2007-06-05 04:30:00,99.53,99.54,99.52,99.53,371600001.0
2007-06-05 04:35:00,99.535,99.54,99.52,99.53,1157900002.0
2007-06-05 04:40:00,99.53,99.56,99.52,99.56,1605299992.0
2007-06-05 04:45:00,99.56,99.56,99.52,99.54,765699991.0
2007-06-05 04:50:00,99.54,99.54,99.52,99.52,1142299988.0
2007-06-05 04:55:00,99.52,99.55,99.52,99.53,1712699981.0
2007-06-05 05:00:00,99.53,99.57,99.53,99.56,1048600002.0
2007-06-05 05:05:00,99.56,99.58,99.55,99.56,746999998.0
2007-06-05 05:10:00,99.55,99.59,99.55,99.59,942400000.0
2007-06-05 05:15:00,99.59,99.6,99.59,99.6,142400000.0
2007-06-05 05:20:00,99.6,99.6,99.585,99.59,645999999.0
2007-06-05 05:25:00,99.6,99.61,99.59,99.605,703499996.0
2007-06-05 05:30:00,99.6,99.62,99.557,99.61,845199993.0
2007-06-05 05:35:00,99.6,99.61,99.59,99.6,785599998.0
2007-06-05 05:40:00,99.59,99.62,99.58,99.6,1221599999.0
2007-06-05 05:45:00,99.61,99.63,99.59,99.61,985700001.0
2007-06-05 05:50:00,99.62,99.63,99.6,99.6,1742200005.0
2007-06-05 05:55:00,99.6,99.635,99.59,99.6,1232099992.0
2007-06-05 06:00:00,99.6,99.605,99.58,99.59,1239799997.0
2007-06-05 06:05:00,99.59,99.595,99.56,99.59,1290700003.0
2007-06-05 06:10:00,99.58,99.6,99.56,99.58,1044299999.0
2007-06-05 06:15:00,99.585,99.61,99.57,99.605,1328299996.0
2007-06-05 06:20:00,99.605,99.63,99.59,99.61,2126499987.0
2007-06-05 06:25:00,99.61,99.62,99.59,99.61,742599999.0
2007-06-05 06:30:00,99.61,99.64,99.6,99.635,697999999.0
2007-06-05 06:35:00,99.64,99.645,99.59,99.61,1653200002.0
2007-06-05 06:40:00,99.61,99.64,99.6,99.615,1332799989.0
2007-06-05 06:45:00,99.62,99.63,99.59,99.59,1969799990.0
2007-06-05 06:50:00,99.59,99.6,99.57,99.57,1857700000.0
2007-06-05 06:55:00,99.57,99.6,99.56,99.6,1203599981.0
2007-06-05 07:00:00,99.59,99.59,99.56,99.58,725299995.0
2007-06-05 07:05:00,99.58,99.59,99.57,99.57,749800000.0
2007-06-05 07:10:00,99.58,99.59,99.57,99.585,1062999997.0
2007-06-05 07:15:00,99.59,99.595,99.57,99.59,819399986.0
2007-06-05 07:20:00,99.59,99.62,99.59,99.62,1078699999.0
2007-06-05 07:25:00,99.62,99.62,99.581,99.59,1080700001.0
2007-06-05 07:30:00,99.6,99.6,99.58,99.585,1063000004.0
2007-06-05 07:35:00,99.59,99.62,99.59,99.61,687100000.0
2007-06-05 07:40:00,99.61,99.61,99.58,99.59,1081900004.0
2007-06-05 07:45:00,99.59,99.59,99.55,99.585,2227299991.0
2007-06-05 07:50:00,99.585,99.6,99.56,99.57,1570899997.0
2007-06-05 07:55:00,99.57,99.6,99.56,99.59,2282299996.0
2007-06-05 08:00:00,99.59,99.61,99.58,99.61,2077899994.0
2007-06-05 08:05:00,99.61,99.63,99.6,99.61,2282799981.0
2007-06-05 08:10:00,99.62,99.66,99.61,99.63,2875199987.0
2007-06-05 08:15:00,99.63,99.63,99.59,99.59,2432099975.0
2007-06-05 08:20:00,99.59,99.59,99.55,99.57,2729399990.0
2007-06-05 08:25:00,99.57,99.595,99.57,99.58,2269299988.0
2007-06-05 08:30:00,99.58,99.64,99.57,99.64,3630099981.0
2007-06-05 08:35:00,99.64,99.65,99.6,99.64,2958599979.0
2007-06-05 08:40:00,99.64,99.68,99.64,99.67,2971199986.0
2007-06-05 08:45:00,99.67,99.69,99.65,99.67,3669999980.0
2007-06-05 08:50:00,99.67,99.68,99.64,99.66,4152199988.0
2007-06-05 08:55:00,99.66,99.665,99.63,99.65,2419700000.0
2007-06-05 09:00:00,99.64,99.655,99.62,99.63,2994799993.0
2007-06-05 09:05:00,99.63,99.63,99.585,99.61,5108400025.0
2007-06-05 09:10:00,99.615,99.64,99.59,99.6,3967599982.0
2007-06-05 09:15:00,99.61,99.67,99.6,99.66,5943899995.0
2007-06-05 09:20:00,99.66,99.69,99.64,99.66,4037399997.0
2007-06-05 09:25:00,99.66,99.71,99.66,99.69,5414999982.0
2007-06-05 09:30:00,99.69,99.71,99.68,99.69,3550199980.0
2007-06-05 09:35:00,99.7,99.72,99.68,99.7,3477499990.0
2007-06-05 09:40:00,99.7,99.72,99.59,99.61,4546700002.0
2007-06-05 09:45:00,99.61,99.63,99.59,99.62,5440300008.0
2007-06-05 09:50:00,99.62,99.66,99.61,99.61,3366199978.0
2007-06-05 09:55:00,99.61,99.64,99.61,99.63,3222900002.0
2007-06-05 10:00:00,99.63,99.63,99.59,99.605,2946799994.0
2007-06-05 10:05:00,99.605,99.64,99.585,99.595,4572899982.0
2007-06-05 10:10:00,99.595,99.68,99.59,99.68,4686400006.0
2007-06-05 10:15:00,99.68,99.7,99.66,99.67,4129000020.0
2007-06-05 10:20:00,99.67,99.71,99.65,99.69,3125899994.0
2007-06-05 10:25:00,99.69,99.7,99.66,99.67,3624500007.0
2007-06-05 10:30:00,99.66,99.68,99.64,99.66,4589100014.0
2007-06-05 10:35:00,99.66,99.68,99.65,99.68,3758699985.0
2007-06-05 10:40:00,99.68,99.72,99.66,99.7,3140099994.0
2007-06-05 10:45:00,99.7,99.72,99.68,99.71,1112100002.0
2007-06-05 10:50:00,99.71,99.72,99.66,99.69,2012100004.0
2007-06-05 10:55:00,99.69,99.71,99.66,99.66,3730900028.0
2007-06-05 11:00:00,99.66,99.67,99.65,99.655,2334899996.0
2007-06-05 11:05:00,99.66,99.68,99.64,99.68,2531800000.0
2007-06-05 11:10:00,99.675,99.68,99.64,99.65,1973799998.0
2007-06-05 11:15:00,99.66,99.67,99.65,99.66,2628200006.0
2007-06-05 11:20:00,99.66,99.68,99.65,99.67,3509299975.0
2007-06-05 11:25:00,99.67,99.7,99.65,99.68,3586299980.0
2007-06-05 11:30:00,99.68,99.695,99.66,99.67,2726399996.0
2007-06-05 11:35:00,99.67,99.69,99.64,99.655,2870599991.0
2007-06-05 11:40:00,99.65,99.68,99.65,99.67,4219400000.0
2007-06-05 11:45:00,99.67,99.69,99.65,99.67,2361599997.0
2007-06-05 11:50:00,99.67,99.67,99.6,99.64,4227199995.0
2007-06-05 11:55:00,99.64,99.67,99.63,99.64,3931200003.0
2007-06-05 12:00:00,99.64,99.65,99.62,99.635,2933600022.0
2007-06-05 12:05:00,99.63,99.66,99.62,99.65,2796700005.0
2007-06-05 12:10:00,99.65,99.67,99.635,99.66,4206800010.0
2007-06-05 12:15:00,99.655,99.655,99.61,99.625,1654400002.0
2007-06-05 12:20:00,99.62,99.64,99.6,99.63,2147999991.0
2007-06-05 12:25:00,99.63,99.65,99.62,99.635,1616600000.0
2007-06-05 12:30:00,99.63,99.655,99.62,99.64,1303099999.0
2007-06-05 12:35:00,99.64,99.645,99.62,99.63,1216099997.0
2007-06-05 12:40:00,99.635,99.68,99.61,99.64,1655899999.0
2007-06-05 12:45:00,99.655,99.68,99.64,99.66,1483800000.0
2007-06-05 12:50:00,99.66,99.68,99.66,99.66,778699999.0
2007-06-05 12:55:00,99.66,99.68,99.64,99.66,4206799986.0
2007-06-05 13:00:00,99.66,99.675,99.64,99.645,3969100004.0
2007-06-05 13:05:00,99.645,99.65,99.61,99.62,2538400013.0
2007-06-05 13:10:00,99.62,99.63,99.58,99.61,3706100013.0
2007-06-05 13:15:00,99.6,99.61,99.59,99.6,2244600014.0
2007-06-05 13:20:00,99.595,99.62,99.585,99.61,3386200007.0
2007-06-05 13:25:00,99.61,99.63,99.6,99.62,1276899999.0
2007-06-05 13:30:00,99.62,99.64,99.61,99.63,1914099982.0
2007-06-05 13:35:00,99.63,99.64,99.62,99.625,1903599994.0
2007-06-05 13:40:00,99.625,99.64,99.6,99.62,4405500041.0
2007-06-05 13:45:00,99.63,99.65,99.61,99.64,2002300003.0
2007-06-05 13:50:00,99.64,99.68,99.63,99.65,1400100000.0
2007-06-05 13:55:00,99.65,99.76,99.64,99.75,3822099999.0
2007-06-05 14:00:00,99.75,99.77,99.695,99.74,3108899999.0
2007-06-05 14:05:00,99.74,99.77,99.69,99.76,4363499994.0
2007-06-05 14:10:00,99.755,99.77,99.7,99.74,2836200000.0
2007-06-05 14:15:00,99.74,99.75,99.68,99.715,8705199979.0
2007-06-05 14:20:00,99.715,99.76,99.7,99.73,8983700007.0
2007-06-05 14:25:00,99.74,99.8,99.73,99.77,8110899983.0
2007-06-05 14:30:00,99.77,99.78,99.64,99.65,8319700006.0
2007-06-05 14:35:00,99.66,99.685,99.64,99.67,5614699998.0
2007-06-05 14:40:00,99.67,99.68,99.63,99.67,6616200014.0
2007-06-05 14:45:00,99.665,99.68,99.64,99.67,4848399984.0
2007-06-05 14:50:00,99.67,99.67,99.55,99.61,8249200023.0
2007-06-05 14:55:00,99.6,99.63,99.595,99.6,7412300030.0
2007-06-05 15:00:00,99.6,99.63,99.57,99.58,5688700014.0
2007-06-05 15:05:00,99.58,99.6,99.51,99.53,5352300004.0
2007-06-05 15:10:00,99.53,99.53,99.44,99.48,7236400017.0
2007-06-05 15:15:00,99.48,99.54,99.46,99.53,7019300011.0
2007-06-05 15:20:00,99.54,99.6,99.505,99.58,5546499989.0
2007-06-05 15:25:00,99.58,99.63,99.58,99.625,5497099987.0
2007-06-05 15:30:00,99.62,99.63,99.58,99.62,4397699997.0
2007-06-05 15:35:00,99.62,99.63,99.55,99.57,3214999992.0
2007-06-05 15:40:00,99.57,99.59,99.54,99.575,6485199998.0
2007-06-05 15:45:00,99.575,99.59,99.55,99.57,3144099987.0
2007-06-05 15:50:00,99.57,99.6,99.565,99.58,5032099994.0
2007-06-05 15:55:00,99.58,99.6,99.56,99.6,831500000.0
2007-06-05 16:00:00,99.565,99.625,99.55,99.58,1407300000.0
2007-06-05 16:05:00,99.58,99.645,99.54,99.645,1426800000.0
2007-06-05 16:10:00,99.63,99.72,99.61,99.675,1449000000.0
2007-06-05 16:15:00,99.67,99.715,99.65,99.68,1402300000.0
2007-06-05 16:20:00,99.685,99.695,99.62,99.635,1534900000.0
2007-06-05 16:25:00,99.63,99.71,99.61,99.695,1214500000.0
2007-06-05 16:30:00,99.69,99.765,99.67,99.73,1283800000.0
2007-06-05 16:35:00,99.73,99.745,99.67,99.685,1045800000.0
2007-06-05 16:40:00,99.68,99.71,99.67,99.71,834100000.0
2007-06-05 16:45:00,99.71,99.73,99.695,99.71,5004199985.0
2007-06-05 16:50:00,99.71,99.71,99.66,99.68,4025499984.0
2007-06-05 16:55:00,99.68,99.71,99.65,99.7,4934499997.0
2007-06-05 17:00:00,99.7,99.7,99.66,99.7,4219700005.0
2007-06-05 17:05:00,99.7,99.72,99.67,99.71,4498799984.0
2007-06-05 17:10:00,99.71,99.77,99.71,99.73,4264399994.0
2007-06-05 17:15:00,99.74,99.76,99.73,99.75,3579800001.0
2007-06-05 17:20:00,99.75,99.76,99.7,99.71,3727400017.0
2007-06-05 17:25:00,99.71,99.73,99.69,99.71,2708500006.0
2007-06-05 17:30:00,99.71,99.74,99.66,99.72,5830600015.0
2007-06-05 17:35:00,99.72,99.74,99.7,99.71,4127599999.0
2007-06-05 17:40:00,99.71,99.745,99.71,99.74,1813699998.0
2007-06-05 17:45:00,99.74,99.75,99.66,99.68,4802699980.0
2007-06-05 17:50:00,99.68,99.7,99.66,99.7,1842499994.0
2007-06-05 17:55:00,99.71,99.72,99.65,99.67,3498399992.0
2007-06-05 18:00:00,99.68,99.71,99.67,99.68,4584600001.0
2007-06-05 18:05:00,99.68,99.72,99.67,99.69,4912099994.0
2007-06-05 18:10:00,99.685,99.7,99.64,99.67,4866399990.0
2007-06-05 18:15:00,99.67,99.68,99.625,99.63,3402900002.0
2007-06-05 18:20:00,99.635,99.66,99.59,99.63,4141500019.0
2007-06-05 18:25:00,99.63,99.635,99.575,99.6,6263599975.0
2007-06-05 18:30:00,99.6,99.64,99.6,99.625,5435099971.0
2007-06-05 18:35:00,99.625,99.665,99.6,99.65,4352700002.0
2007-06-05 18:40:00,99.65,99.65,99.6,99.645,4059400013.0
2007-06-05 18:45:00,99.65,99.68,99.635,99.675,3978599979.0
2007-06-05 18:50:00,99.675,99.675,99.64,99.65,4172599978.0
2007-06-05 18:55:00,99.66,99.66,99.625,99.63,1723600005.0
2007-06-05 19:00:00,99.63,99.64,99.58,99.58,2256799994.0
2007-06-05 19:05:00,99.58,99.64,99.56,99.64,4428100024.0
2007-06-05 19:10:00,99.64,99.69,99.64,99.655,3273199989.0
2007-06-05 19:15:00,99.66,99.66,99.62,99.66,2139900001.0
2007-06-05 19:20:00,99.67,99.67,99.64,99.65,2048599996.0
2007-06-05 19:25:00,99.65,99.65,99.57,99.59,2189199988.0
2007-06-05 19:30:00,99.59,99.62,99.58,99.62,1474099994.0
2007-06-05 19:35:00,99.61,99.66,99.61,99.66,2339400010.0
2007-06-05 19:40:00,99.65,99.66,99.59,99.59,3605500028.0
2007-06-05 19:45:00,99.58,99.61,99.58,99.61,1271600000.0
2007-06-05 19:50:00,99.61,99.64,99.6,99.64,1906200007.0
2007-06-05 19:55:00,99.64,99.66,99.62,99.65,1991600008.0
2007-06-05 20:00:00,99.645,99.67,99.63,99.65,3191800006.0
2007-06-05 20:05:00,99.655,99.66,99.62,99.66,1754399993.0
2007-06-05 20:10:00,99.66,99.66,99.625,99.625,935399999.0
2007-06-05 20:15:00,99.625,99.63,99.61,99.615,1738099991.0
2007-06-05 20:20:00,99.61,99.64,99.6,99.62,1578199996.0
2007-06-05 20:25:00,99.64,99.67,99.63,99.64,1904699998.0
2007-06-05 20:30:00,99.63,99.65,99.62,99.64,1642399995.0
2007-06-05 20:35:00,99.64,99.65,99.61,99.62,1549499997.0
2007-06-05 20:40:00,99.62,99.64,99.6,99.61,1296099990.0
2007-06-05 20:45:00,99.61,99.67,99.61,99.67,1927399999.0
2007-06-05 20:50:00,99.66,99.67,99.64,99.65,1442999992.0
2007-06-05 20:55:00,99.65,99.66,99.61,99.61,2062099995.0
2007-06-05 21:00:00,99.61,99.65,99.61,99.63,1342200004.0
2007-06-05 21:05:00,99.645,99.65,99.62,99.63,766600001.0
2007-06-05 21:10:00,99.64,99.69,99.64,99.675,1072699996.0
2007-06-05 21:15:00,99.68,99.68,99.66,99.66,1119800002.0
2007-06-05 21:20:00,99.66,99.66,99.64,99.64,938600002.0
2007-06-05 21:25:00,99.65,99.67,99.63,99.65,555299996.0
2007-06-05 21:30:00,99.65,99.68,99.65,99.68,1052800004.0
2007-06-05 21:35:00,99.68,99.68,99.65,99.65,414299999.0
2007-06-05 21:40:00,99.65,99.68,99.65,99.68,1263100005.0
2007-06-05 21:45:00,99.68,99.68,99.66,99.66,386199999.0
2007-06-05 21:50:00,99.66,99.66,99.63,99.63,1051199992.0
2007-06-05 21:55:00,99.63,99.64,99.61,99.62,734599998.0
2007-06-05 22:00:00,99.62,99.66,99.61,99.64,1219999997.0
2007-06-05 22:05:00,99.64,99.64,99.62,99.625,555799997.0
2007-06-05 22:10:00,99.625,99.63,99.59,99.6,2113400003.0
2007-06-05 22:15:00,99.61,99.625,99.57,99.62,965099999.0
2007-06-05 22:20:00,99.62,99.64,99.59,99.64,1406899999.0
2007-06-05 22:25:00,99.64,99.64,99.61,99.625,1106099998.0
2007-06-05 22:30:00,99.625,99.63,99.6,99.62,529800001.0
2007-06-05 22:35:00,99.62,99.66,99.61,99.645,473900000.0
2007-06-05 22:40:00,99.64,99.66,99.61,99.65,1004499998.0
2007-06-05 22:45:00,99.65,99.66,99.6,99.64,957300004.0
2007-06-05 22:50:00,99.64,99.65,99.59,99.635,1467000004.0
2007-06-05 22:55:00,99.64,99.65,99.6,99.65,1057400001.0
2007-06-05 23:00:00,99.63,99.64,99.59,99.59,327200004.0
2007-06-05 23:05:00,99.6,99.66,99.6,99.65,235400002.0
2007-06-05 23:10:00,99.64,99.67,99.63,99.64,367800000.0
2007-06-05 23:15:00,99.64,99.665,99.62,99.64,990199997.0
2007-06-05 23:20:00,99.63,99.68,99.63,99.67,570000002.0
2007-06-05 23:25:00,99.65,99.67,99.63,99.63,360400003.0
2007-06-05 23:30:00,99.63,99.645,99.59,99.625,1292100000.0
2007-06-05 23:35:00,99.63,99.64,99.59,99.615,879300007.0
2007-06-05 23:40:00,99.62,99.63,99.569,99.59,470000000.0
2007-06-05 23:45:00,99.605,99.63,99.57,99.59,478900000.0
2007-06-05 23:50:00,99.6,99.615,99.57,99.6,501700000.0
2007-06-05 23:55:00,99.595,99.595,99.57,99.57,341399999.0
2007-06-06 00:00:00,99.58,99.6,99.56,99.59,462500000.0
2007-06-06 00:05:00,99.59,99.615,99.59,99.605,424500001.0
2007-06-06 00:10:00,99.61,99.625,99.59,99.62,595299999.0
2007-06-06 00:15:00,99.62,99.63,99.6,99.63,701900001.0
2007-06-06 00:20:00,99.625,99.63,99.59,99.615,540100001.0
2007-06-06 00:25:00,99.615,99.62,99.59,99.61,793199997.0
2007-06-06 00:30:00,99.62,99.62,99.56,99.56,364900000.0
2007-06-06 00:35:00,99.56,99.6,99.55,99.57,1186300004.0
2007-06-06 00:40:00,99.565,99.6,99.55,99.56,829500002.0
2007-06-06 00:45:00,99.55,99.61,99.55,99.575,521900000.0
2007-06-06 00:50:00,99.58,99.59,99.55,99.58,1028800001.0
2007-06-06 00:55:00,99.58,99.6,99.555,99.59,1389699998.0
2007-06-06 01:00:00,99.59,99.62,99.58,99.6,1634899995.0
2007-06-06 01:05:00,99.6,99.61,99.58,99.61,518900002.0
2007-06-06 01:10:00,99.59,99.615,99.58,99.615,490700002.0
2007-06-06 01:15:00,99.59,99.63,99.59,99.61,601399999.0
2007-06-06 01:20:00,99.605,99.63,99.6,99.62,1145999998.0
2007-06-06 01:25:00,99.62,99.65,99.61,99.65,669599997.0
2007-06-06 01:30:00,99.65,99.66,99.62,99.63,1149199992.0
2007-06-06 01:35:00,99.63,99.66,99.62,99.655,1025899994.0
2007-06-06 01:40:00,99.66,99.665,99.64,99.66,944099997.0
2007-06-06 01:45:00,99.66,99.67,99.64,99.65,1492600001.0
2007-06-06 01:50:00,99.655,99.67,99.64,99.67,743700000.0
2007-06-06 01:55:00,99.665,99.67,99.64,99.665,521700000.0
2007-06-06 02:00:00,99.665,99.69,99.65,99.67,861399995.0
2007-06-06 02:05:00,99.68,99.68,99.62,99.66,2142699997.0
2007-06-06 02:10:00,99.655,99.7,99.65,99.69,1173000000.0
2007-06-06 02:15:00,99.69,99.7,99.66,99.66,2328499997.0
2007-06-06 02:20:00,99.66,99.675,99.64,99.64,1143699992.0
2007-06-06 02:25:00,99.65,99.66,99.62,99.63,1252599984.0
2007-06-06 02:30:00,99.64,99.655,99.61,99.611,709499997.0
2007-06-06 02:35:00,99.64,99.68,99.63,99.645,1214600004.0
2007-06-06 02:40:00,99.645,99.66,99.64,99.66,838999999.0
2007-06-06 02:45:00,99.66,99.67,99.65,99.66,1307099994.0
2007-06-06 02:50:00,99.67,99.68,99.65,99.66,1232999995.0
2007-06-06 02:55:00,99.66,99.68,99.64,99.66,1472199991.0
2007-06-06 03:00:00,99.66,99.66,99.62,99.62,1140299999.0
2007-06-06 03:05:00,99.63,99.65,99.61,99.635,847399988.0
2007-06-06 03:10:00,99.62,99.65,99.62,99.64,486399999.0
2007-06-06 03:15:00,99.64,99.64,99.63,99.635,520600002.0
2007-06-06 03:20:00,99.635,99.64,99.61,99.61,1087799988.0
2007-06-06 03:25:00,99.61,99.62,99.6,99.61,1329599997.0
2007-06-06 03:30:00,99.6,99.63,99.59,99.61,2614799997.0
2007-06-06 03:35:00,99.62,99.62,99.58,99.61,1590599995.0
2007-06-06 03:40:00,99.6,99.65,99.6,99.64,1574200001.0
2007-06-06 03:45:00,99.64,99.65,99.59,99.63,1644800009.0
2007-06-06 03:50:00,99.63,99.67,99.62,99.625,1409699995.0
2007-06-06 03:55:00,99.63,99.635,99.6,99.63,1558399995.0
2007-06-06 04:00:00,99.63,99.64,99.6,99.625,1383200002.0
2007-06-06 04:05:00,99.625,99.64,99.6,99.62,1801599974.0
2007-06-06 04:10:00,99.62,99.65,99.62,99.63,1435199997.0
2007-06-06 04:15:00,99.63,99.63,99.61,99.61,764099998.0
2007-06-06 04:20:00,99.61,99.62,99.59,99.61,1189899997.0
2007-06-06 04:25:00,99.61,99.62,99.58,99.59,990899993.0
2007-06-06 04:30:00,99.59,99.6,99.565,99.57,2004099987.0
2007-06-06 04:35:00,99.565,99.59,99.53,99.57,1709099991.0
2007-06-06 04:40:00,99.57,99.58,99.54,99.54,1461400001.0
2007-06-06 04:45:00,99.55,99.56,99.53,99.545,757300001.0
2007-06-06 04:50:00,99.56,99.57,99.54,99.56,851700000.0
2007-06-06 04:55:00,99.56,99.58,99.53,99.58,1000400005.0
2007-06-06 05:00:00,99.57,99.58,99.56,99.57,855200001.0
2007-06-06 05:05:00,99.57,99.58,99.56,99.58,1284799999.0
2007-06-06 05:10:00,99.58,99.6,99.56,99.595,672499999.0
2007-06-06 05:15:00,99.595,99.62,99.595,99.61,1248999999.0
2007-06-06 05:20:00,99.61,99.63,99.575,99.59,1343400004.0
2007-06-06 05:25:00,99.59,99.615,99.58,99.59,974099995.0
2007-06-06 05:30:00,99.59,99.6,99.57,99.595,1018799999.0
2007-06-06 05:35:00,99.6,99.6,99.59,99.595,338400000.0
2007-06-06 05:40:00,99.59,99.625,99.58,99.62,887500001.0
2007-06-06 05:45:00,99.615,99.62,99.56,99.57,1287499993.0
2007-06-06 05:50:00,99.57,99.58,99.56,99.57,909199997.0
2007-06-06 05:55:00,99.58,99.62,99.57,99.61,909099995.0
2007-06-06 06:00:00,99.62,99.62,99.59,99.59,1459099996.0
2007-06-06 06:05:00,99.59,99.61,99.56,99.59,1297800004.0
2007-06-06 06:10:00,99.59,99.61,99.58,99.6,814399999.0
2007-06-06 06:15:00,99.6,99.605,99.57,99.585,1256299996.0
2007-06-06 06:20:00,99.59,99.6,99.58,99.59,531999999.0
2007-06-06 06:25:00,99.58,99.59,99.57,99.58,1379399997.0
2007-06-06 06:30:00,99.58,99.59,99.56,99.58,940399993.0
2007-06-06 06:35:00,99.58,99.595,99.57,99.57,696799997.0
2007-06-06 06:40:00,99.58,99.59,99.57,99.59,405600001.0
2007-06-06 06:45:00,99.59,99.59,99.57,99.59,733899992.0
2007-06-06 06:50:00,99.59,99.6,99.58,99.59,517399999.0
2007-06-06 06:55:00,99.59,99.61,99.58,99.595,1099500012.0
2007-06-06 07:00:00,99.6,99.62,99.59,99.61,1286900000.0
2007-06-06 07:05:00,99.61,99.62,99.6,99.62,788299999.0
2007-06-06 07:10:00,99.61,99.62,99.6,99.61,242299998.0
2007-06-06 07:15:00,99.61,99.61,99.57,99.58,1100799997.0
2007-06-06 07:20:00,99.57,99.64,99.57,99.63,1275200000.0
2007-06-06 07:25:00,99.63,99.64,99.61,99.62,781900000.0
2007-06-06 07:30:00,99.625,99.64,99.61,99.63,1849799993.0
2007-06-06 07:35:00,99.63,99.66,99.63,99.66,503199999.0
2007-06-06 07:40:00,99.66,99.68,99.65,99.67,1718299993.0
2007-06-06 07:45:00,99.67,99.69,99.66,99.66,1223999995.0
2007-06-06 07:50:00,99.66,99.67,99.63,99.66,1624999992.0
2007-06-06 07:55:00,99.66,99.69,99.655,99.68,1255199999.0
2007-06-06 08:00:00,99.68,99.7,99.65,99.69,2669699999.0
2007-06-06 08:05:00,99.69,99.74,99.68,99.71,3107599994.0
2007-06-06 08:10:00,99.72,99.72,99.68,99.705,3283799988.0
2007-06-06 08:15:00,99.705,99.73,99.7,99.725,1368400000.0
2007-06-06 08:20:00,99.725,99.76,99.71,99.76,2220499989.0
2007-06-06 08:25:00,99.755,99.76,99.72,99.74,1953299992.0
2007-06-06 08:30:00,99.74,99.785,99.73,99.77,2975300006.0
2007-06-06 08:35:00,99.77,99.78,99.75,99.77,2497599989.0
2007-06-06 08:40:00,99.77,99.78,99.75,99.775,2003099982.0
2007-06-06 08:45:00,99.775,99.78,99.75,99.76,2556899986.0
2007-06-06 08:50:00,99.76,99.78,99.74,99.77,3646000005.0
2007-06-06 08:55:00,99.755,99.76,99.69,99.71,4723299983.0
2007-06-06 09:00:00,99.71,99.71,99.67,99.71,5402900007.0
2007-06-06 09:05:00,99.715,99.73,99.65,99.67,4142400008.0
2007-06-06 09:10:00,99.66,99.69,99.655,99.68,1661499994.0
2007-06-06 09:15:00,99.68,99.7,99.66,99.7,2508700006.0
2007-06-06 09:20:00,99.7,99.72,99.7,99.72,2110799993.0
2007-06-06 09:25:00,99.72,99.73,99.69,99.71,3211700014.0
2007-06-06 09:30:00,99.71,99.72,99.62,99.67,3272299995.0
2007-06-06 09:35:00,99.67,99.69,99.64,99.65,1610800007.0
2007-06-06 09:40:00,99.65,99.665,99.62,99.66,1759600004.0
2007-06-06 09:45:00,99.66,99.66,99.63,99.64,3106900007.0
2007-06-06 09:50:00,99.64,99.64,99.59,99.63,4875600008.0
2007-06-06 09:55:00,99.63,99.63,99.59,99.61,5834500020.0
2007-06-06 10:00:00,99.6,99.6,99.49,99.53,6066600006.0
2007-06-06 10:05:00,99.53,99.58,99.52,99.55,5764200008.0
2007-06-06 10:10:00,99.55,99.63,99.53,99.61,7266399984.0
2007-06-06 10:15:00,99.6,99.615,99.53,99.575,3999799991.0
2007-06-06 10:20:00,99.575,99.61,99.56,99.58,3442199994.0
2007-06-06 10:25:00,99.57,99.58,99.52,99.54,6674100017.0
2007-06-06 10:30:00,99.54,99.56,99.5,99.52,5318600000.0
2007-06-06 10:35:00,99.53,99.58,99.52,99.56,4631200016.0
2007-06-06 10:40:00,99.56,99.59,99.53,99.54,3870500006.0
2007-06-06 10:45:00,99.54,99.58,99.52,99.56,5258000040.0
2007-06-06 10:50:00,99.56,99.69,99.56,99.655,5720300000.0
2007-06-06 10:55:00,99.655,99.67,99.61,99.63,6486500022.0
2007-06-06 11:00:00,99.63,99.66,99.62,99.65,4060999985.0
2007-06-06 11:05:00,99.65,99.67,99.61,99.62,5945000025.0
2007-06-06 11:10:00,99.615,99.64,99.6,99.605,3715599980.0
2007-06-06 11:15:00,99.605,99.64,99.605,99.63,2800499984.0
2007-06-06 11:20:00,99.63,99.645,99.59,99.6,5600999984.0
2007-06-06 11:25:00,99.595,99.64,99.58,99.625,4848100001.0
2007-06-06 11:30:00,99.63,99.63,99.59,99.6,2946100001.0
2007-06-06 11:35:00,99.605,99.605,99.54,99.55,1908299994.0
2007-06-06 11:40:00,99.55,99.58,99.54,99.57,4352399998.0
2007-06-06 11:45:00,99.56,99.61,99.56,99.61,1797500001.0
2007-06-06 11:50:00,99.61,99.61,99.55,99.58,5181899989.0
2007-06-06 11:55:00,99.57,99.58,99.54,99.56,3447200043.0
2007-06-06 12:00:00,99.57,99.57,99.52,99.55,3868400004.0
2007-06-06 12:05:00,99.55,99.58,99.54,99.555,2432400011.0
2007-06-06 12:10:00,99.555,99.57,99.53,99.55,2724200013.0
2007-06-06 12:15:00,99.55,99.59,99.46,99.47,5439600012.0
2007-06-06 12:20:00,99.47,99.53,99.44,99.46,8412900032.0
2007-06-06 12:25:00,99.47,99.51,99.46,99.48,7365700019.0
2007-06-06 12:30:00,99.48,99.52,99.47,99.49,8052499995.0
2007-06-06 12:35:00,99.49,99.53,99.43,99.49,6655299994.0
2007-06-06 12:40:00,99.49,99.52,99.47,99.51,3922299992.0
2007-06-06 12:45:00,99.51,99.52,99.46,99.49,5074099999.0
2007-06-06 12:50:00,99.49,99.5,99.455,99.48,2909999978.0
2007-06-06 12:55:00,99.48,99.49,99.44,99.44,3325799989.0
2007-06-06 13:00:00,99.45,99.5,99.42,99.49,5704000015.0
2007-06-06 13:05:00,99.49,99.5,99.46,99.5,3842499985.0
2007-06-06 13:10:00,99.5,99.5,99.46,99.47,2289200006.0
2007-06-06 13:15:00,99.48,99.5,99.44,99.47,3235899982.0
2007-06-06 13:20:00,99.47,99.49,99.45,99.48,5760100017.0
2007-06-06 13:25:00,99.48,99.52,99.46,99.51,7349700033.0
2007-06-06 13:30:00,99.5,99.53,99.49,99.51,4763300001.0
2007-06-06 13:35:00,99.515,99.52,99.45,99.47,4313000008.0
2007-06-06 13:40:00,99.475,99.49,99.43,99.45,4323700016.0
2007-06-06 13:45:00,99.41,99.46,99.37,99.425,5027500021.0
2007-06-06 13:50:00,99.43,99.49,99.41,99.47,7036300017.0
2007-06-06 13:55:00,99.47,99.48,99.43,99.45,3842299995.0
2007-06-06 14:00:00,99.45,99.49,99.43,99.49,5490100007.0
2007-06-06 14:05:00,99.49,99.49,99.46,99.48,5031499985.0
2007-06-06 14:10:00,99.48,99.5,99.45,99.465,3478199999.0
2007-06-06 14:15:00,99.46,99.51,99.45,99.51,3699499999.0
2007-06-06 14:20:00,99.5,99.52,99.48,99.52,6636899991.0
2007-06-06 14:25:00,99.52,99.54,99.465,99.49,6083500019.0
2007-06-06 14:30:00,99.48,99.54,99.41,99.53,6344299993.0
2007-06-06 14:35:00,99.535,99.55,99.48,99.495,6930200007.0
2007-06-06 14:40:00,99.48,99.5,99.42,99.45,7068899995.0
2007-06-06 14:45:00,99.45,99.5,99.43,99.47,8881000005.0
2007-06-06 14:50:00,99.47,99.54,99.46,99.54,7231499995.0
2007-06-06 14:55:00,99.54,99.59,99.49,99.58,6317299996.0
2007-06-06 15:00:00,99.59,99.605,99.54,99.55,5161199990.0
2007-06-06 15:05:00,99.54,99.57,99.49,99.51,6744600007.0
2007-06-06 15:10:00,99.51,99.55,99.51,99.53,4464699993.0
2007-06-06 15:15:00,99.53,99.56,99.53,99.555,4317099974.0
2007-06-06 15:20:00,99.56,99.56,99.49,99.51,3361800003.0
2007-06-06 15:25:00,99.51,99.53,99.49,99.53,4801999992.0
2007-06-06 15:30:00,99.53,99.57,99.53,99.55,3730299994.0
2007-06-06 15:35:00,99.55,99.56,99.49,99.51,2708500001.0
2007-06-06 15:40:00,99.51,99.56,99.5,99.545,5833900005.0
2007-06-06 15:45:00,99.54,99.58,99.51,99.51,6038199996.0
2007-06-06 15:50:00,99.51,99.55,99.49,99.545,5845700006.0
2007-06-06 15:55:00,99.545,99.58,99.535,99.565,5554899986.0
2007-06-06 16:00:00,99.565,99.61,99.56,99.6,5680300001.0
2007-06-06 16:05:00,99.6,99.6,99.58,99.59,4513299991.0
2007-06-06 16:10:00,99.59,99.6,99.555,99.565,3897900012.0
2007-06-06 16:15:00,99.57,99.58,99.55,99.56,2806399990.0
2007-06-06 16:20:00,99.56,99.58,99.51,99.53,5895699984.0
2007-06-06 16:25:00,99.525,99.55,99.52,99.54,4082800006.0
2007-06-06 16:30:00,99.54,99.54,99.49,99.51,3843100016.0
2007-06-06 16:35:00,99.505,99.52,99.435,99.46,6326100010.0
2007-06-06 16:40:00,99.44,99.46,99.37,99.405,5386600013.0
2007-06-06 16:45:00,99.41,99.43,99.35,99.395,5136600011.0
2007-06-06 16:50:00,99.395,99.43,99.345,99.42,7890099991.0
2007-06-06 16:55:00,99.43,99.43,99.38,99.39,4658699980.0
2007-06-06 17:00:00,99.41,99.46,99.39,99.43,4410400003.0
2007-06-06 17:05:00,99.43,99.44,99.39,99.42,3388099978.0
2007-06-06 17:10:00,99.42,99.45,99.41,99.43,4267700018.0
2007-06-06 17:15:00,99.43,99.45,99.38,99.45,2787200000.0
2007-06-06 17:20:00,99.45,99.5,99.44,99.46,2656800009.0
2007-06-06 17:25:00,99.47,99.54,99.46,99.5,3577199997.0
2007-06-06 17:30:00,99.51,99.52,99.46,99.47,2132799991.0
2007-06-06 17:35:00,99.47,99.48,99.42,99.44,2230599990.0
2007-06-06 17:40:00,99.42,99.46,99.41,99.45,3238999988.0
2007-06-06 17:45:00,99.46,99.46,99.39,99.39,2738599993.0
2007-06-06 17:50:00,99.41,99.42,99.39,99.41,2489799999.0
2007-06-06 17:55:00,99.41,99.43,99.4,99.42,729400000.0
2007-06-06 18:00:00,99.43,99.45,99.4,99.43,1554499994.0
2007-06-06 18:05:00,99.43,99.45,99.4,99.42,1388499996.0
2007-06-06 18:10:00,99.41,99.46,99.41,99.42,1448700005.0
2007-06-06 18:15:00,99.42,99.47,99.41,99.45,702899998.0
2007-06-06 18:20:00,99.45,99.48,99.44,99.46,1643599998.0
2007-06-06 18:25:00,99.46,99.46,99.42,99.42,1236100001.0
2007-06-06 18:30:00,99.43,99.46,99.4,99.46,962600002.0
2007-06-06 18:35:00,99.45,99.5,99.45,99.48,1880400006.0
2007-06-06 18:40:00,99.48,99.51,99.47,99.49,910899999.0
2007-06-06 18:45:00,99.49,99.5,99.44,99.48,1372000001.0
2007-06-06 18:50:00,99.49,99.49,99.45,99.47,1347600004.0
2007-06-06 18:55:00,99.47,99.48,99.41,99.44,1551699992.0
2007-06-06 19:00:00,99.44,99.45,99.4,99.42,2268700002.0
2007-06-06 19:05:00,99.41,99.41,99.38,99.4,704199991.0
2007-06-06 19:10:00,99.41,99.42,99.38,99.41,1676700009.0
2007-06-06 19:15:00,99.41,99.42,99.35,99.37,1161400001.0
2007-06-06 19:20:00,99.37,99.4,99.35,99.39,1875599992.0
2007-06-06 19:25:00,99.39,99.43,99.39,99.41,1593300002.0
2007-06-06 19:30:00,99.42,99.42,99.362,99.38,1363999979.0
2007-06-06 19:35:00,99.38,99.4,99.38,99.39,970900005.0
2007-06-06 19:40:00,99.4,99.41,99.38,99.41,732899999.0
2007-06-06 19:45:00,99.42,99.46,99.4,99.41,1275099999.0
2007-06-06 19:50:00,99.41,99.41,99.36,99.39,1524299994.0
2007-06-06 19:55:00,99.4,99.42,99.38,99.41,879000002.0
2007-06-06 20:00:00,99.41,99.41,99.38,99.39,595800000.0
2007-06-06 20:05:00,99.39,99.4,99.36,99.38,709499999.0
2007-06-06 20:10:00,99.39,99.42,99.38,99.4,684500000.0
2007-06-06 20:15:00,99.39,99.4,99.38,99.39,553900000.0
2007-06-06 20:20:00,99.39,99.4,99.36,99.36,671899997.0
2007-06-06 20:25:00,99.36,99.41,99.35,99.4,1012899999.0
2007-06-06 20:30:00,99.4,99.43,99.38,99.43,734499998.0
2007-06-06 20:35:00,99.43,99.44,99.42,99.44,778200000.0
2007-06-06 20:40:00,99.45,99.51,99.44,99.47,1937000000.0
2007-06-06 20:45:00,99.47,99.48,99.44,99.44,739500002.0
2007-06-06 20:50:00,99.44,99.48,99.44,99.47,777000000.0
2007-06-06 20:55:00,99.47,99.51,99.47,99.5,1300799998.0
2007-06-06 21:00:00,99.5,99.5,99.47,99.5,741899999.0
2007-06-06 21:05:00,99.51,99.51,99.465,99.49,688500003.0
2007-06-06 21:10:00,99.5,99.5,99.47,99.48,357499999.0
2007-06-06 21:15:00,99.48,99.49,99.46,99.48,515000001.0
2007-06-06 21:20:00,99.48,99.52,99.47,99.5,1134900003.0
2007-06-06 21:25:00,99.5,99.52,99.49,99.52,711500005.0
2007-06-06 21:30:00,99.52,99.54,99.5,99.52,521699996.0
2007-06-06 21:35:00,99.53,99.53,99.5,99.51,606399998.0
2007-06-06 21:40:00,99.51,99.52,99.48,99.49,346100002.0
2007-06-06 21:45:00,99.49,99.52,99.48,99.49,426300000.0
2007-06-06 21:50:00,99.49,99.49,99.48,99.48,268700000.0
2007-06-06 21:55:00,99.49,99.52,99.48,99.49,1089799998.0
2007-06-06 22:00:00,99.5,99.53,99.48,99.51,1013000000.0
2007-06-06 22:05:00,99.52,99.52,99.5,99.52,473899998.0
2007-06-06 22:10:00,99.52,99.52,99.5,99.52,574099999.0
2007-06-06 22:15:00,99.52,99.53,99.51,99.52,163900000.0
2007-06-06 22:20:00,99.52,99.53,99.5,99.52,260700001.0
2007-06-06 22:25:00,99.52,99.52,99.47,99.485,404999998.0
2007-06-06 22:30:00,99.52,99.54,99.52,99.53,216800000.0
2007-06-06 22:35:00,99.54,99.55,99.52,99.54,184300000.0
2007-06-06 22:40:00,99.54,99.56,99.51,99.54,671200000.0
2007-06-06 22:45:00,99.55,99.55,99.499,99.53,564599998.0
2007-06-06 22:50:00,99.54,99.54,99.51,99.54,356100000.0
2007-06-06 22:55:00,99.54,99.55,99.52,99.52,401500000.0
2007-06-06 23:00:00,99.53,99.57,99.48,99.5,366699999.0
2007-06-06 23:05:00,99.482,99.52,99.482,99.5,800800000.0
2007-06-06 23:10:00,99.5,99.54,99.48,99.51,837700019.0
2007-06-06 23:15:00,99.52,99.52,99.47,99.51,195899999.0
2007-06-06 23:20:00,99.51,99.51,99.47,99.48,502500009.0
2007-06-06 23:25:00,99.47,99.51,99.46,99.5,812900021.0
2007-06-06 23:30:00,99.5,99.5,99.44,99.45,748900008.0
2007-06-06 23:35:00,99.46,99.49,99.45,99.48,601200016.0
2007-06-06 23:40:00,99.48,99.492,99.47,99.475,494400006.0
2007-06-06 23:45:00,99.5,99.51,99.5,99.51,97500001.0
2007-06-06 23:50:00,99.476,99.51,99.45,99.47,386900003.0
2007-06-06 23:55:00,99.47,99.47,99.43,99.45,484700009.0
2007-06-07 00:00:00,99.44,99.47,99.41,99.43,449000000.0
2007-06-07 00:05:00,99.4,99.43,99.38,99.4,996100000.0
2007-06-07 00:10:00,99.4,99.45,99.4,99.44,295400001.0
2007-06-07 00:15:00,99.44,99.47,99.43,99.44,249300000.0
2007-06-07 00:20:00,99.44,99.44,99.39,99.41,831299997.0
2007-06-07 00:25:00,99.42,99.47,99.39,99.45,560299999.0
2007-06-07 00:30:00,99.45,99.48,99.42,99.44,469099999.0
2007-06-07 00:35:00,99.45,99.45,99.41,99.43,228000000.0
2007-06-07 00:40:00,99.42,99.44,99.38,99.4,844799996.0
2007-06-07 00:45:00,99.4,99.43,99.39,99.41,509099996.0
2007-06-07 00:50:00,99.42,99.43,99.4,99.42,606200008.0
2007-06-07 00:55:00,99.42,99.46,99.4,99.44,737500003.0
2007-06-07 01:00:00,99.44,99.46,99.41,99.45,572899999.0
2007-06-07 01:05:00,99.45,99.45,99.39,99.43,582400000.0
2007-06-07 01:10:00,99.44,99.47,99.43,99.45,491300001.0
2007-06-07 01:15:00,99.46,99.46,99.39,99.42,561100000.0
2007-06-07 01:20:00,99.42,99.43,99.39,99.4,858399998.0
2007-06-07 01:25:00,99.4,99.42,99.39,99.4,775900005.0
2007-06-07 01:30:00,99.41,99.42,99.4,99.41,212000000.0
2007-06-07 01:35:00,99.41,99.41,99.37,99.38,533300000.0
2007-06-07 01:40:00,99.38,99.39,99.35,99.39,710100000.0
2007-06-07 01:45:00,99.39,99.39,99.37,99.38,611500006.0
2007-06-07 01:50:00,99.38,99.39,99.35,99.38,773300000.0
2007-06-07 01:55:00,99.37,99.39,99.33,99.33,708400000.0
2007-06-07 02:00:00,99.33,99.33,99.26,99.32,2434500000.0
2007-06-07 02:05:00,99.31,99.34,99.28,99.3,1893799998.0
2007-06-07 02:10:00,99.3,99.35,99.29,99.34,2185399985.0
2007-06-07 02:15:00,99.34,99.42,99.34,99.38,1318699998.0
2007-06-07 02:20:00,99.38,99.38,99.35,99.37,1546600003.0
2007-06-07 02:25:00,99.37,99.42,99.36,99.4,1461800000.0
2007-06-07 02:30:00,99.39,99.43,99.37,99.38,1060499999.0
2007-06-07 02:35:00,99.38,99.4,99.38,99.4,529300000.0
2007-06-07 02:40:00,99.4,99.41,99.38,99.4,819900000.0
2007-06-07 02:45:00,99.4,99.41,99.39,99.41,293700000.0
2007-06-07 02:50:00,99.4,99.42,99.39,99.4,748299992.0
2007-06-07 02:55:00,99.4,99.41,99.35,99.35,1311099994.0
2007-06-07 03:00:00,99.36,99.4,99.35,99.4,943399996.0
2007-06-07 03:05:00,99.4,99.4,99.38,99.39,585700001.0
2007-06-07 03:10:00,99.39,99.39,99.38,99.39,274400000.0
2007-06-07 03:15:00,99.39,99.39,99.37,99.38,557599999.0
2007-06-07 03:20:00,99.38,99.39,99.37,99.39,313600000.0
2007-06-07 03:25:00,99.39,99.4,99.37,99.37,839799999.0
2007-06-07 03:30:00,99.38,99.41,99.37,99.4,757100000.0
2007-06-07 03:35:00,99.39,99.47,99.39,99.45,1813300002.0
2007-06-07 03:40:00,99.45,99.46,99.42,99.44,1113399994.0
2007-06-07 03:45:00,99.44,99.46,99.42,99.43,1322499997.0
2007-06-07 03:50:00,99.43,99.44,99.41,99.42,1394999996.0
2007-06-07 03:55:00,99.43,99.47,99.42,99.42,1439800001.0
2007-06-07 04:00:00,99.42,99.44,99.39,99.43,1453399998.0
2007-06-07 04:05:00,99.43,99.43,99.4,99.41,909000006.0
2007-06-07 04:10:00,99.41,99.44,99.4,99.44,630100002.0
2007-06-07 04:15:00,99.44,99.49,99.43,99.46,1431399999.0
2007-06-07 04:20:00,99.46,99.47,99.43,99.44,2027499993.0
2007-06-07 04:25:00,99.44,99.48,99.44,99.48,528800001.0
2007-06-07 04:30:00,99.48,99.53,99.46,99.52,1635899992.0
2007-06-07 04:35:00,99.52,99.52,99.49,99.49,534399996.0
2007-06-07 04:40:00,99.5,99.51,99.48,99.5,808999995.0
2007-06-07 04:45:00,99.49,99.51,99.49,99.5,701300005.0
2007-06-07 04:50:00,99.5,99.5,99.48,99.5,328599999.0
2007-06-07 04:55:00,99.5,99.5,99.48,99.49,446400000.0
2007-06-07 05:00:00,99.49,99.52,99.49,99.51,757599995.0
2007-06-07 05:05:00,99.5,99.56,99.5,99.55,1265899991.0
2007-06-07 05:10:00,99.55,99.55,99.51,99.54,684399997.0
2007-06-07 05:15:00,99.54,99.54,99.51,99.51,642100000.0
2007-06-07 05:20:00,99.53,99.53,99.5,99.51,436600000.0
2007-06-07 05:25:00,99.51,99.52,99.5,99.52,344300000.0
2007-06-07 05:30:00,99.52,99.52,99.49,99.51,437399997.0
2007-06-07 05:35:00,99.51,99.51,99.48,99.5,343800000.0
2007-06-07 05:40:00,99.5,99.52,99.48,99.52,622600008.0
2007-06-07 05:45:00,99.52,99.52,99.5,99.51,367799999.0
2007-06-07 05:50:00,99.51,99.54,99.5,99.53,729000001.0
2007-06-07 05:55:00,99.53,99.54,99.47,99.52,1595899998.0
2007-06-07 06:00:00,99.52,99.56,99.51,99.52,1363999993.0
2007-06-07 06:05:00,99.52,99.53,99.49,99.53,781999998.0
2007-06-07 06:10:00,99.53,99.56,99.51,99.55,1436299995.0
2007-06-07 06:15:00,99.54,99.58,99.5,99.52,1905199997.0
2007-06-07 06:20:00,99.52,99.55,99.51,99.53,804500000.0
2007-06-07 06:25:00,99.54,99.55,99.52,99.52,762700000.0
2007-06-07 06:30:00,99.52,99.54,99.51,99.53,770000004.0
2007-06-07 06:35:00,99.53,99.55,99.53,99.54,659600000.0
2007-06-07 06:40:00,99.53,99.56,99.52,99.54,816900002.0
2007-06-07 06:45:00,99.55,99.56,99.495,99.501,494400000.0
2007-06-07 06:50:00,99.53,99.58,99.52,99.56,1228800002.0
2007-06-07 06:55:00,99.55,99.57,99.53,99.54,1501799996.0
2007-06-07 07:00:00,99.54,99.54,99.51,99.52,1456600000.0
2007-06-07 07:05:00,99.52,99.55,99.5,99.55,911199994.0
2007-06-07 07:10:00,99.54,99.55,99.52,99.53,361800000.0
2007-06-07 07:15:00,99.53,99.54,99.52,99.52,430800000.0
2007-06-07 07:20:00,99.52,99.53,99.48,99.51,937499999.0
2007-06-07 07:25:00,99.5,99.52,99.47,99.5,709300000.0
2007-06-07 07:30:00,99.5,99.51,99.49,99.5,729300002.0
2007-06-07 07:35:00,99.51,99.52,99.48,99.49,642899999.0
2007-06-07 07:40:00,99.49,99.5,99.47,99.5,879300001.0
2007-06-07 07:45:00,99.51,99.52,99.48,99.52,787000003.0
2007-06-07 07:50:00,99.52,99.54,99.49,99.54,677699998.0
2007-06-07 07:55:00,99.53,99.6,99.52,99.59,1370600002.0
2007-06-07 08:00:00,99.59,99.66,99.58,99.65,2665599997.0
2007-06-07 08:05:00,99.66,99.7,99.62,99.64,2075600001.0
2007-06-07 08:10:00,99.64,99.7,99.63,99.66,1491999999.0
2007-06-07 08:15:00,99.66,99.71,99.66,99.66,1957099999.0
2007-06-07 08:20:00,99.66,99.67,99.63,99.66,1328899994.0
2007-06-07 08:25:00,99.66,99.66,99.61,99.62,1527099997.0
2007-06-07 08:30:00,99.63,99.64,99.59,99.62,1825700000.0
2007-06-07 08:35:00,99.61,99.63,99.56,99.61,1926300000.0
2007-06-07 08:40:00,99.6,99.63,99.57,99.6,2020100006.0
2007-06-07 08:45:00,99.6,99.62,99.54,99.58,2879000009.0
2007-06-07 08:50:00,99.59,99.6,99.537,99.59,1580300001.0
2007-06-07 08:55:00,99.61,99.61,99.56,99.58,1355400002.0
2007-06-07 09:00:00,99.58,99.6,99.53,99.55,2618300010.0
2007-06-07 09:05:00,99.55,99.62,99.54,99.61,3816800019.0
2007-06-07 09:10:00,99.59,99.63,99.55,99.58,4763900000.0
2007-06-07 09:15:00,99.58,99.59,99.52,99.55,3809900000.0
2007-06-07 09:20:00,99.54,99.55,99.44,99.47,4241600005.0
2007-06-07 09:25:00,99.47,99.51,99.46,99.48,4045100026.0
2007-06-07 09:30:00,99.48,99.49,99.42,99.45,3425399997.0
2007-06-07 09:35:00,99.45,99.49,99.43,99.48,1989600008.0
2007-06-07 09:40:00,99.47,99.48,99.45,99.46,2517799994.0
2007-06-07 09:45:00,99.46,99.46,99.4,99.44,1957000014.0
2007-06-07 09:50:00,99.44,99.48,99.43,99.45,4048800014.0
2007-06-07 09:55:00,99.45,99.46,99.41,99.43,3694899992.0
2007-06-07 10:00:00,99.43,99.46,99.42,99.45,2769600030.0
2007-06-07 10:05:00,99.44,99.46,99.43,99.45,2419800004.0
2007-06-07 10:10:00,99.46,99.48,99.44,99.46,3046300016.0
2007-06-07 10:15:00,99.47,99.49,99.46,99.46,3415900007.0
2007-06-07 10:20:00,99.47,99.54,99.47,99.53,3674000011.0
2007-06-07 10:25:00,99.53,99.54,99.45,99.48,3590699991.0
2007-06-07 10:30:00,99.48,99.52,99.46,99.48,2615399997.0
2007-06-07 10:35:00,99.47,99.48,99.45,99.46,1898199997.0
2007-06-07 10:40:00,99.47,99.49,99.44,99.46,3300300014.0
2007-06-07 10:45:00,99.45,99.46,99.41,99.44,4036099985.0
2007-06-07 10:50:00,99.44,99.45,99.41,99.42,2735300007.0
2007-06-07 10:55:00,99.43,99.44,99.38,99.41,2500800019.0
2007-06-07 11:00:00,99.41,99.42,99.33,99.38,3842599969.0
2007-06-07 11:05:00,99.37,99.41,99.34,99.35,3333200020.0
2007-06-07 11:10:00,99.35,99.35,99.29,99.31,3086600005.0
2007-06-07 11:15:00,99.33,99.33,99.29,99.3,3301499990.0
2007-06-07 11:20:00,99.3,99.31,99.23,99.27,4334300012.0
2007-06-07 11:25:00,99.27,99.3,99.26,99.27,3049699988.0
2007-06-07 11:30:00,99.28,99.29,99.27,99.28,1855599993.0
2007-06-07 11:35:00,99.28,99.28,99.21,99.25,3841200004.0
2007-06-07 11:40:00,99.24,99.27,99.22,99.26,2905800013.0
2007-06-07 11:45:00,99.26,99.29,99.23,99.23,3705999996.0
2007-06-07 11:50:00,99.23,99.28,99.23,99.26,2049700008.0
2007-06-07 11:55:00,99.26,99.28,99.19,99.2,3510600003.0
2007-06-07 12:00:00,99.21,99.24,99.19,99.21,2883799994.0
2007-06-07 12:05:00,99.21,99.23,99.17,99.17,2811400002.0
2007-06-07 12:10:00,99.17,99.2,99.15,99.17,3078100003.0
2007-06-07 12:15:00,99.17,99.21,99.15,99.18,5086699979.0
2007-06-07 12:20:00,99.19,99.21,99.17,99.19,4359900013.0
2007-06-07 12:25:00,99.2,99.25,99.17,99.17,5151299979.0
2007-06-07 12:30:00,99.17,99.22,99.15,99.2,3894500006.0
2007-06-07 12:35:00,99.19,99.2,99.16,99.19,1880799996.0
2007-06-07 12:40:00,99.19,99.21,99.17,99.19,1780699998.0
2007-06-07 12:45:00,99.19,99.21,99.18,99.2,1539900009.0
2007-06-07 12:50:00,99.2,99.21,99.15,99.17,3167299993.0
2007-06-07 12:55:00,99.17,99.18,99.11,99.16,2884800022.0
2007-06-07 13:00:00,99.17,99.2,99.12,99.19,2937000012.0
2007-06-07 13:05:00,99.19,99.21,99.17,99.21,2134999996.0
2007-06-07 13:10:00,99.21,99.24,99.19,99.23,1656100005.0
2007-06-07 13:15:00,99.23,99.23,99.19,99.22,1906200009.0
2007-06-07 13:20:00,99.21,99.26,99.2,99.24,2309199998.0
2007-06-07 13:25:00,99.24,99.27,99.23,99.25,3619299978.0
2007-06-07 13:30:00,99.25,99.28,99.23,99.26,2145700001.0
2007-06-07 13:35:00,99.27,99.28,99.23,99.24,3071000007.0
2007-06-07 13:40:00,99.24,99.26,99.2,99.21,2976799986.0
2007-06-07 13:45:00,99.21,99.26,99.19,99.24,4283900005.0
2007-06-07 13:50:00,99.24,99.28,99.18,99.22,4461100000.0
2007-06-07 13:55:00,99.23,99.25,99.21,99.21,2934200017.0
2007-06-07 14:00:00,99.22,99.23,99.18,99.22,5122399988.0
2007-06-07 14:05:00,99.22,99.23,99.18,99.2,3420300018.0
2007-06-07 14:10:00,99.21,99.22,99.16,99.17,4855900016.0
2007-06-07 14:15:00,99.17,99.18,99.11,99.16,4163299997.0
2007-06-07 14:20:00,99.16,99.18,99.11,99.12,3228500008.0
2007-06-07 14:25:00,99.13,99.2,99.11,99.19,3941800000.0
2007-06-07 14:30:00,99.19,99.23,99.17,99.22,5065399987.0
2007-06-07 14:35:00,99.22,99.24,99.2,99.21,4244600011.0
2007-06-07 14:40:00,99.21,99.24,99.17,99.19,4371200011.0
2007-06-07 14:45:00,99.18,99.25,99.18,99.24,3276900011.0
2007-06-07 14:50:00,99.24,99.25,99.18,99.2,4785700013.0
2007-06-07 14:55:00,99.2,99.22,99.18,99.21,4053300036.0
2007-06-07 15:00:00,99.21,99.28,99.21,99.26,3094699999.0
2007-06-07 15:05:00,99.26,99.28,99.24,99.27,3328100006.0
2007-06-07 15:10:00,99.26,99.27,99.2,99.22,3091299992.0
2007-06-07 15:15:00,99.23,99.24,99.21,99.22,2227799996.0
2007-06-07 15:20:00,99.22,99.24,99.2,99.22,3317200016.0
2007-06-07 15:25:00,99.22,99.27,99.21,99.26,3360199999.0
2007-06-07 15:30:00,99.26,99.27,99.21,99.25,3676900005.0
2007-06-07 15:35:00,99.26,99.26,99.21,99.23,2923999990.0
2007-06-07 15:40:00,99.22,99.27,99.22,99.27,4001400003.0
2007-06-07 15:45:00,99.27,99.36,99.26,99.3,5420699994.0
2007-06-07 15:50:00,99.31,99.32,99.26,99.28,2850800008.0
2007-06-07 15:55:00,99.27,99.28,99.23,99.24,4322800007.0
2007-06-07 16:00:00,99.24,99.27,99.21,99.22,5061800016.0
2007-06-07 16:05:00,99.23,99.23,99.18,99.22,5352800001.0
2007-06-07 16:10:00,99.22,99.24,99.2,99.21,2503500002.0
2007-06-07 16:15:00,99.2,99.23,99.17,99.2,5709599993.0
2007-06-07 16:20:00,99.21,99.23,99.19,99.21,3880900008.0
2007-06-07 16:25:00,99.2,99.23,99.17,99.2,3935900000.0
2007-06-07 16:30:00,99.2,99.22,99.19,99.21,3072699984.0
2007-06-07 16:35:00,99.21,99.24,99.17,99.19,5445899993.0
2007-06-07 16:40:00,99.19,99.19,99.15,99.19,6507699997.0
2007-06-07 16:45:00,99.18,99.19,99.16,99.17,2732600004.0
2007-06-07 16:50:00,99.18,99.18,99.13,99.17,3236899984.0
2007-06-07 16:55:00,99.17,99.2,99.12,99.2,5327800013.0
2007-06-07 17:00:00,99.2,99.21,99.17,99.2,4989400001.0
2007-06-07 17:05:00,99.2,99.21,99.13,99.14,4527500001.0
2007-06-07 17:10:00,99.15,99.16,99.07,99.1,4661600016.0
2007-06-07 17:15:00,99.1,99.13,99.06,99.09,4684600008.0
2007-06-07 17:20:00,99.09,99.12,99.06,99.07,4785400009.0
2007-06-07 17:25:00,99.07,99.09,99.04,99.05,4679700019.0
2007-06-07 17:30:00,99.05,99.06,99.01,99.05,2092500000.0
2007-06-07 17:35:00,99.05,99.09,99.04,99.06,3049300007.0
2007-06-07 17:40:00,99.06,99.07,99.02,99.05,1986399997.0
2007-06-07 17:45:00,99.05,99.11,99.04,99.08,2518999999.0
2007-06-07 17:50:00,99.07,99.1,99.06,99.08,2977499994.0
2007-06-07 17:55:00,99.08,99.11,99.06,99.08,3103699987.0
2007-06-07 18:00:00,99.09,99.1,99.03,99.03,2509700001.0
2007-06-07 18:05:00,99.04,99.06,99.02,99.03,3313399989.0
2007-06-07 18:10:00,99.04,99.05,99.0,99.05,3600999991.0
2007-06-07 18:15:00,99.05,99.07,99.0,99.03,2586099998.0
2007-06-07 18:20:00,99.03,99.04,98.99,99.0,1385200003.0
2007-06-07 18:25:00,99.0,99.0,98.93,98.97,2575799996.0
2007-06-07 18:30:00,98.97,99.01,98.95,99.0,2904500013.0
2007-06-07 18:35:00,99.0,99.01,98.92,98.92,1901199999.0
2007-06-07 18:40:00,98.92,98.95,98.87,98.91,4061699997.0
2007-06-07 18:45:00,98.9,98.93,98.84,98.85,3839200018.0
2007-06-07 18:50:00,98.85,98.88,98.73,98.77,4533000004.0
2007-06-07 18:55:00,98.77,98.78,98.64,98.69,4018100012.0
2007-06-07 19:00:00,98.69,98.82,98.69,98.81,3503100004.0
2007-06-07 19:05:00,98.82,98.83,98.76,98.79,2428900011.0
2007-06-07 19:10:00,98.79,98.81,98.74,98.77,2606600000.0
2007-06-07 19:15:00,98.77,98.78,98.68,98.71,3348900001.0
2007-06-07 19:20:00,98.7,98.76,98.7,98.74,2360300000.0
2007-06-07 19:25:00,98.74,98.78,98.71,98.75,2773799995.0
2007-06-07 19:30:00,98.75,98.78,98.7,98.74,2478199997.0
2007-06-07 19:35:00,98.74,98.75,98.7,98.71,1415100003.0
2007-06-07 19:40:00,98.71,98.73,98.68,98.69,1779700005.0
2007-06-07 19:45:00,98.68,98.74,98.68,98.73,3360800009.0
2007-06-07 19:50:00,98.73,98.75,98.71,98.75,1517800007.0
2007-06-07 19:55:00,98.75,98.77,98.71,98.77,1472000007.0
2007-06-07 20:00:00,98.77,98.8,98.76,98.78,1501600008.0
2007-06-07 20:05:00,98.78,98.8,98.77,98.77,807200000.0
2007-06-07 20:10:00,98.78,98.8,98.77,98.79,861800003.0
2007-06-07 20:15:00,98.79,98.83,98.78,98.82,1139599999.0
2007-06-07 20:20:00,98.83,98.83,98.78,98.8,963000001.0
2007-06-07 20:25:00,98.8,98.82,98.78,98.78,1160600000.0
2007-06-07 20:30:00,98.79,98.81,98.78,98.8,1028400002.0
2007-06-07 20:35:00,98.8,98.83,98.8,98.82,1020299995.0
2007-06-07 20:40:00,98.83,98.85,98.8,98.83,1499299993.0
2007-06-07 20:45:00,98.83,98.85,98.81,98.82,1358300011.0
2007-06-07 20:50:00,98.82,98.86,98.82,98.85,785800000.0
2007-06-07 20:55:00,98.85,98.88,98.83,98.86,1191600000.0
2007-06-07 21:00:00,98.86,98.89,98.86,98.89,865600001.0
2007-06-07 21:05:00,98.88,98.89,98.84,98.84,891300003.0
2007-06-07 21:10:00,98.84,98.85,98.81,98.84,641100003.0
2007-06-07 21:15:00,98.85,98.89,98.81,98.83,1542599990.0
2007-06-07 21:20:00,98.82,98.87,98.8,98.8,1397200005.0
2007-06-07 21:25:00,98.81,98.81,98.77,98.8,1144600003.0
2007-06-07 21:30:00,98.8,98.8,98.75,98.77,1853400017.0
2007-06-07 21:35:00,98.78,98.78,98.75,98.75,883100009.0
2007-06-07 21:40:00,98.75,98.77,98.75,98.75,1146500014.0
2007-06-07 21:45:00,98.75,98.8,98.74,98.78,438099998.0
2007-06-07 21:50:00,98.78,98.79,98.75,98.77,1195800004.0
2007-06-07 21:55:00,98.77,98.79,98.73,98.73,1188400002.0
2007-06-07 22:00:00,98.74,98.75,98.7,98.73,1256199998.0
2007-06-07 22:05:00,98.73,98.75,98.69,98.74,928099996.0
2007-06-07 22:10:00,98.73,98.74,98.7,98.73,664100000.0
2007-06-07 22:15:00,98.73,98.73,98.7,98.7,952600001.0
2007-06-07 22:20:00,98.71,98.72,98.67,98.69,867399999.0
2007-06-07 22:25:00,98.69,98.75,98.67,98.72,1388499999.0
2007-06-07 22:30:00,98.71,98.79,98.69,98.77,1809900001.0
2007-06-07 22:35:00,98.77,98.78,98.74,98.76,595300000.0
2007-06-07 22:40:00,98.77,98.8,98.76,98.8,681100001.0
2007-06-07 22:45:00,98.8,98.83,98.77,98.81,994000002.0
2007-06-07 22:50:00,98.81,98.84,98.81,98.82,780500000.0
2007-06-07 22:55:00,98.83,98.83,98.8,98.81,492200001.0
2007-06-07 23:00:00,98.79,98.85,98.79,98.83,835199999.0
2007-06-07 23:05:00,98.84,98.84,98.8,98.83,767700011.0
2007-06-07 23:10:00,98.85,98.85,98.84,98.84,409300008.0
2007-06-07 23:15:00,98.84,98.85,98.81,98.83,467600007.0
2007-06-07 23:20:00,98.84,98.85,98.79,98.79,601800003.0
2007-06-07 23:25:00,98.8,98.83,98.79,98.82,510300006.0
2007-06-07 23:30:00,98.82,98.82,98.77,98.81,439400001.0
2007-06-07 23:35:00,98.805,98.83,98.79,98.83,418900000.0
2007-06-07 23:40:00,98.83,98.83,98.73,98.76,557000001.0
2007-06-07 23:45:00,98.77,98.77,98.719,98.73,425700001.0
2007-06-07 23:50:00,98.755,98.765,98.73,98.76,489400002.0
2007-06-07 23:55:00,98.73,98.78,98.71,98.75,859000007.0
2007-06-08 00:00:00,98.77,98.785,98.72,98.77,992700003.0
2007-06-08 00:05:00,98.77,98.8,98.75,98.79,1413000001.0
2007-06-08 00:10:00,98.79,98.8,98.72,98.75,1084099997.0
2007-06-08 00:15:00,98.755,98.77,98.71,98.74,623500001.0
2007-06-08 00:20:00,98.74,98.74,98.7,98.73,1433200002.0
2007-06-08 00:25:00,98.73,98.75,98.71,98.74,519900000.0
2007-06-08 00:30:00,98.74,98.76,98.73,98.755,384000000.0
2007-06-08 00:35:00,98.76,98.77,98.71,98.735,1153800006.0
2007-06-08 00:40:00,98.735,98.77,98.71,98.74,871600001.0
2007-06-08 00:45:00,98.74,98.76,98.7,98.73,2206399997.0
2007-06-08 00:50:00,98.75,98.75,98.69,98.73,1172400002.0
2007-06-08 00:55:00,98.72,98.75,98.72,98.72,1068899998.0
2007-06-08 01:00:00,98.725,98.77,98.7,98.76,1770200006.0
2007-06-08 01:05:00,98.76,98.79,98.73,98.79,1547600006.0
2007-06-08 01:10:00,98.79,98.855,98.78,98.855,1758399997.0
2007-06-08 01:15:00,98.855,98.87,98.81,98.83,2878199996.0
2007-06-08 01:20:00,98.83,98.85,98.8,98.82,1062900000.0
2007-06-08 01:25:00,98.82,98.84,98.79,98.83,2140800007.0
2007-06-08 01:30:00,98.83,98.86,98.82,98.85,1451199996.0
2007-06-08 01:35:00,98.845,98.86,98.84,98.85,707900000.0
2007-06-08 01:40:00,98.87,98.885,98.84,98.84,1722199992.0
2007-06-08 01:45:00,98.84,98.86,98.84,98.85,1515900010.0
2007-06-08 01:50:00,98.85,98.93,98.84,98.91,3212500007.0
2007-06-08 01:55:00,98.91,98.91,98.87,98.87,2228999996.0
2007-06-08 02:00:00,98.87,98.91,98.87,98.87,1298299994.0
2007-06-08 02:05:00,98.87,98.87,98.81,98.86,2853900007.0
2007-06-08 02:10:00,98.87,98.88,98.84,98.86,2051899989.0
2007-06-08 02:15:00,98.86,98.89,98.855,98.88,1814899991.0
2007-06-08 02:20:00,98.885,98.91,98.86,98.9,2738599997.0
2007-06-08 02:25:00,98.9,98.95,98.89,98.915,2923499997.0
2007-06-08 02:30:00,98.92,98.96,98.9,98.915,2859499980.0
2007-06-08 02:35:00,98.915,98.925,98.9,98.91,2427999992.0
2007-06-08 02:40:00,98.91,98.95,98.9,98.9,1648099998.0
2007-06-08 02:45:00,98.9,98.95,98.9,98.935,3246499995.0
2007-06-08 02:50:00,98.94,98.94,98.9,98.9,1291099995.0
2007-06-08 02:55:00,98.9,98.92,98.79,98.83,4170899992.0
2007-06-08 03:00:00,98.825,98.89,98.81,98.875,1912199995.0
2007-06-08 03:05:00,98.875,98.875,98.8,98.82,1867599997.0
2007-06-08 03:10:00,98.83,98.86,98.82,98.845,1051000001.0
2007-06-08 03:15:00,98.85,98.87,98.83,98.835,1291000001.0
2007-06-08 03:20:00,98.84,98.86,98.83,98.83,721799992.0
2007-06-08 03:25:00,98.83,98.88,98.83,98.87,1254999991.0
2007-06-08 03:30:00,98.87,98.89,98.85,98.86,1558899992.0
2007-06-08 03:35:00,98.86,98.93,98.86,98.91,1700799990.0
2007-06-08 03:40:00,98.91,98.93,98.89,98.9,1230199996.0
2007-06-08 03:45:00,98.895,98.91,98.88,98.91,1294099989.0
2007-06-08 03:50:00,98.9,98.91,98.88,98.89,2569599990.0
2007-06-08 03:55:00,98.89,98.94,98.89,98.92,2138899989.0
2007-06-08 04:00:00,98.92,98.92,98.89,98.91,1819199999.0
2007-06-08 04:05:00,98.92,98.935,98.91,98.93,1623399990.0
2007-06-08 04:10:00,98.93,99.0,98.93,98.97,3511099982.0
2007-06-08 04:15:00,98.97,98.98,98.95,98.95,1926099991.0
2007-06-08 04:20:00,98.94,98.96,98.91,98.96,1486499999.0
2007-06-08 04:25:00,98.95,98.96,98.93,98.95,1084099993.0
2007-06-08 04:30:00,98.95,98.95,98.89,98.9,1863699993.0
2007-06-08 04:35:00,98.9,98.9,98.86,98.88,1811599994.0
2007-06-08 04:40:00,98.88,98.88,98.86,98.86,753700001.0
2007-06-08 04:45:00,98.86,98.88,98.85,98.87,1573699990.0
2007-06-08 04:50:00,98.87,98.89,98.86,98.875,2388600007.0
2007-06-08 04:55:00,98.88,98.9,98.87,98.875,1352700001.0
2007-06-08 05:00:00,98.88,98.89,98.86,98.88,1223899999.0
2007-06-08 05:05:00,98.88,98.88,98.86,98.875,1504499998.0
2007-06-08 05:10:00,98.88,98.89,98.86,98.86,1090699991.0
2007-06-08 05:15:00,98.86,98.87,98.85,98.87,654399994.0
2007-06-08 05:20:00,98.88,98.89,98.87,98.88,753899989.0
2007-06-08 05:25:00,98.853,98.89,98.835,98.86,930999999.0
2007-06-08 05:30:00,98.87,98.89,98.87,98.87,1081900002.0
2007-06-08 05:35:00,98.88,98.88,98.86,98.87,1091599989.0
2007-06-08 05:40:00,98.87,98.9,98.86,98.89,1816899993.0
2007-06-08 05:45:00,98.89,98.91,98.87,98.88,1207700001.0
2007-06-08 05:50:00,98.88,98.89,98.86,98.87,946100000.0
2007-06-08 05:55:00,98.87,98.9,98.86,98.89,1633099986.0
2007-06-08 06:00:00,98.89,98.91,98.87,98.905,1319299993.0
2007-06-08 06:05:00,98.905,98.91,98.89,98.89,1209899993.0
2007-06-08 06:10:00,98.9,98.92,98.89,98.9,982699996.0
2007-06-08 06:15:00,98.9,98.9,98.88,98.89,668799998.0
2007-06-08 06:20:00,98.88,98.91,98.88,98.895,471199999.0
2007-06-08 06:25:00,98.867,98.93,98.844,98.91,2771399998.0
2007-06-08 06:30:00,98.91,98.92,98.89,98.91,2008000003.0
2007-06-08 06:35:00,98.92,98.93,98.9,98.91,1051399999.0
2007-06-08 06:40:00,98.92,98.92,98.89,98.9,483300003.0
2007-06-08 06:45:00,98.9,98.91,98.86,98.9,610500000.0
2007-06-08 06:50:00,98.91,98.92,98.89,98.9,1989299977.0
2007-06-08 06:55:00,98.91,98.91,98.86,98.88,1584299994.0
2007-06-08 07:00:00,98.89,98.89,98.84,98.85,1800899989.0
2007-06-08 07:05:00,98.85,98.89,98.85,98.88,714099998.0
2007-06-08 07:10:00,98.88,98.89,98.834,98.89,1458100009.0
2007-06-08 07:15:00,98.89,98.895,98.841,98.89,616600001.0
2007-06-08 07:20:00,98.89,98.895,98.86,98.87,1835999995.0
2007-06-08 07:25:00,98.87,98.87,98.84,98.84,1585699986.0
2007-06-08 07:30:00,98.84,98.87,98.81,98.84,3587200006.0
2007-06-08 07:35:00,98.84,98.87,98.81,98.84,2660199999.0
2007-06-08 07:40:00,98.84,98.86,98.83,98.85,1258699998.0
2007-06-08 07:45:00,98.85,98.85,98.805,98.82,2118299994.0
2007-06-08 07:50:00,98.83,98.83,98.8,98.82,1703999990.0
2007-06-08 07:55:00,98.83,98.88,98.81,98.86,4184799987.0
2007-06-08 08:00:00,98.855,98.86,98.795,98.81,4745199976.0
2007-06-08 08:05:00,98.83,98.84,98.8,98.815,2698900009.0
2007-06-08 08:10:00,98.815,98.83,98.77,98.8,3492199995.0
2007-06-08 08:15:00,98.795,98.81,98.76,98.79,3245799989.0
2007-06-08 08:20:00,98.79,98.83,98.78,98.81,2658699995.0
2007-06-08 08:25:00,98.81,98.81,98.73,98.73,3415999981.0
2007-06-08 08:30:00,98.74,98.79,98.725,98.78,4221399964.0
2007-06-08 08:35:00,98.78,98.8,98.71,98.715,3296800012.0
2007-06-08 08:40:00,98.715,98.76,98.66,98.68,4639300003.0
2007-06-08 08:45:00,98.69,98.705,98.65,98.705,4245299996.0
2007-06-08 08:50:00,98.705,98.71,98.64,98.68,4534799995.0
2007-06-08 08:55:00,98.7,98.77,98.67,98.74,4922900000.0
2007-06-08 09:00:00,98.74,98.74,98.67,98.69,3342599993.0
2007-06-08 09:05:00,98.68,98.73,98.62,98.64,5015400005.0
2007-06-08 09:10:00,98.63,98.67,98.56,98.655,4432499998.0
2007-06-08 09:15:00,98.65,98.68,98.58,98.61,4959299986.0
2007-06-08 09:20:00,98.6,98.62,98.48,98.51,5248799995.0
2007-06-08 09:25:00,98.51,98.51,98.33,98.48,8965299981.0
2007-06-08 09:30:00,98.46,98.5,98.43,98.45,5113700014.0
2007-06-08 09:35:00,98.455,98.53,98.45,98.52,5401599998.0
2007-06-08 09:40:00,98.51,98.56,98.505,98.535,2655900003.0
2007-06-08 09:45:00,98.535,98.57,98.5,98.55,4410099998.0
2007-06-08 09:50:00,98.55,98.55,98.46,98.47,5258299977.0
2007-06-08 09:55:00,98.48,98.49,98.43,98.47,6880800036.0
2007-06-08 10:00:00,98.47,98.48,98.39,98.41,6585800041.0
2007-06-08 10:05:00,98.4,98.42,98.36,98.4,6665999991.0
2007-06-08 10:10:00,98.4,98.46,98.39,98.45,5956600000.0
2007-06-08 10:15:00,98.45,98.52,98.45,98.47,6874799991.0
2007-06-08 10:20:00,98.465,98.48,98.42,98.42,3380299996.0
2007-06-08 10:25:00,98.42,98.55,98.42,98.52,7310700045.0
2007-06-08 10:30:00,98.53,98.55,98.49,98.52,4343599996.0
2007-06-08 10:35:00,98.52,98.57,98.49,98.54,4648999989.0
2007-06-08 10:40:00,98.53,98.56,98.49,98.53,4435299984.0
2007-06-08 10:45:00,98.53,98.62,98.52,98.58,7474499992.0
2007-06-08 10:50:00,98.57,98.61,98.55,98.6,4958800024.0
2007-06-08 10:55:00,98.6,98.6,98.55,98.57,4558500005.0
2007-06-08 11:00:00,98.57,98.59,98.55,98.57,3902599986.0
2007-06-08 11:05:00,98.58,98.6,98.56,98.57,3637999994.0
2007-06-08 11:10:00,98.57,98.57,98.54,98.55,1445600002.0
2007-06-08 11:15:00,98.55,98.57,98.54,98.56,2120099989.0
2007-06-08 11:20:00,98.56,98.57,98.515,98.53,3883999980.0
2007-06-08 11:25:00,98.53,98.58,98.52,98.57,4765499969.0
2007-06-08 11:30:00,98.57,98.57,98.46,98.47,6441799979.0
2007-06-08 11:35:00,98.47,98.49,98.41,98.47,7226499969.0
2007-06-08 11:40:00,98.47,98.49,98.41,98.45,6296800002.0
2007-06-08 11:45:00,98.45,98.57,98.44,98.52,4520599992.0
2007-06-08 11:50:00,98.52,98.61,98.51,98.58,8695800012.0
2007-06-08 11:55:00,98.585,98.6,98.47,98.475,6184599994.0
2007-06-08 12:00:00,98.45,98.54,98.45,98.5,6928299999.0
2007-06-08 12:05:00,98.5,98.51,98.36,98.43,8392299998.0
2007-06-08 12:10:00,98.43,98.52,98.4,98.48,6219699999.0
2007-06-08 12:15:00,98.47,98.56,98.44,98.56,6342899996.0
2007-06-08 12:20:00,98.56,98.58,98.515,98.55,6425500000.0
2007-06-08 12:25:00,98.55,98.62,98.55,98.59,4804799994.0
2007-06-08 12:30:00,98.59,98.61,98.49,98.54,5079099992.0
2007-06-08 12:35:00,98.54,98.58,98.515,98.55,5407600016.0
2007-06-08 12:40:00,98.55,98.55,98.45,98.47,5350500013.0
2007-06-08 12:45:00,98.48,98.57,98.45,98.57,6079099985.0
2007-06-08 12:50:00,98.57,98.59,98.51,98.53,5103799990.0
2007-06-08 12:55:00,98.53,98.6,98.52,98.59,4325200000.0
2007-06-08 13:00:00,98.59,98.605,98.53,98.57,4084799982.0
2007-06-08 13:05:00,98.57,98.58,98.51,98.515,5044100002.0
2007-06-08 13:10:00,98.53,98.56,98.5,98.55,5932899956.0
2007-06-08 13:15:00,98.55,98.56,98.53,98.55,3220400003.0
2007-06-08 13:20:00,98.55,98.57,98.52,98.54,4417199995.0
2007-06-08 13:25:00,98.54,98.61,98.54,98.555,5004199992.0
2007-06-08 13:30:00,98.56,98.56,98.49,98.5,6785699996.0
2007-06-08 13:35:00,98.5,98.54,98.48,98.52,6685200013.0
2007-06-08 13:40:00,98.52,98.52,98.43,98.49,5069199977.0
2007-06-08 13:45:00,98.49,98.53,98.48,98.52,3523900010.0
2007-06-08 13:50:00,98.53,98.59,98.5,98.57,8227099982.0
2007-06-08 13:55:00,98.565,98.59,98.55,98.57,5825799975.0
2007-06-08 14:00:00,98.57,98.58,98.53,98.565,5142700005.0
2007-06-08 14:05:00,98.57,98.57,98.53,98.545,3533100009.0
2007-06-08 14:10:00,98.545,98.56,98.49,98.56,4751000022.0
2007-06-08 14:15:00,98.56,98.62,98.54,98.61,6349700002.0
2007-06-08 14:20:00,98.61,98.66,98.55,98.65,7558299974.0
2007-06-08 14:25:00,98.635,98.64,98.55,98.55,5437600004.0
2007-06-08 14:30:00,98.51,98.61,98.51,98.54,6325999994.0
2007-06-08 14:35:00,98.52,98.63,98.52,98.61,8955199996.0
2007-06-08 14:40:00,98.61,98.63,98.54,98.58,6595999989.0
2007-06-08 14:45:00,98.58,98.62,98.56,98.6,5869299975.0
2007-06-08 14:50:00,98.6,98.6,98.555,98.57,5280300005.0
2007-06-08 14:55:00,98.57,98.59,98.55,98.55,5620000011.0
2007-06-08 15:00:00,98.55,98.59,98.51,98.58,7341999991.0
2007-06-08 15:05:00,98.58,98.625,98.58,98.62,6850500004.0
2007-06-08 15:10:00,98.62,98.67,98.55,98.58,4130300016.0
2007-06-08 15:15:00,98.587,98.649,98.547,98.576,1542799999.0
2007-06-08 15:20:00,98.58,98.59,98.57,98.58,2356500002.0
2007-06-08 15:25:00,98.58,98.6,98.57,98.59,3751699984.0
2007-06-08 15:30:00,98.59,98.655,98.58,98.63,7212999940.0
2007-06-08 15:35:00,98.64,98.65,98.57,98.59,4371800009.0
2007-06-08 15:40:00,98.59,98.59,98.52,98.52,4995499981.0
2007-06-08 15:45:00,98.53,98.53,98.45,98.48,4123899999.0
2007-06-08 15:50:00,98.48,98.52,98.46,98.48,6842800014.0
2007-06-08 15:55:00,98.48,98.55,98.45,98.49,6235600018.0
2007-06-08 16:00:00,98.51,98.56,98.48,98.51,6466000024.0
2007-06-08 16:05:00,98.51,98.54,98.49,98.51,6473500018.0
2007-06-08 16:10:00,98.52,98.55,98.505,98.51,4917800005.0
2007-06-08 16:15:00,98.51,98.55,98.5,98.53,5060400007.0
2007-06-08 16:20:00,98.535,98.56,98.52,98.54,5920500014.0
2007-06-08 16:25:00,98.54,98.6,98.54,98.57,5087599991.0
2007-06-08 16:30:00,98.57,98.62,98.57,98.61,5242399983.0
2007-06-08 16:35:00,98.6,98.63,98.59,98.62,3350899994.0
2007-06-08 16:40:00,98.615,98.62,98.56,98.56,2629099988.0
2007-06-08 16:45:00,98.57,98.57,98.53,98.545,5720899989.0
2007-06-08 16:50:00,98.55,98.56,98.52,98.56,5308600023.0
2007-06-08 16:55:00,98.56,98.58,98.54,98.565,4968299999.0
2007-06-08 17:00:00,98.54,98.56,98.48,98.5,7940899998.0
2007-06-08 17:05:00,98.5,98.51,98.47,98.49,5152899957.0
2007-06-08 17:10:00,98.49,98.495,98.43,98.44,6770700006.0
2007-06-08 17:15:00,98.44,98.49,98.44,98.49,4360700004.0
2007-06-08 17:20:00,98.49,98.5,98.41,98.42,6127200029.0
2007-06-08 17:25:00,98.43,98.43,98.4,98.41,3755699985.0
2007-06-08 17:30:00,98.4,98.45,98.4,98.415,2690700005.0
2007-06-08 17:35:00,98.42,98.46,98.41,98.45,3208699994.0
2007-06-08 17:40:00,98.45,98.48,98.42,98.48,3696499973.0
2007-06-08 17:45:00,98.47,98.54,98.47,98.495,3712299999.0
2007-06-08 17:50:00,98.495,98.53,98.49,98.52,3056199998.0
2007-06-08 17:55:00,98.51,98.53,98.48,98.51,3459599984.0
2007-06-08 18:00:00,98.51,98.515,98.46,98.47,2358000004.0
2007-06-08 18:05:00,98.465,98.48,98.41,98.42,3269899993.0
2007-06-08 18:10:00,98.425,98.49,98.42,98.45,3648900017.0
2007-06-08 18:15:00,98.46,98.47,98.43,98.45,2333500006.0
2007-06-08 18:20:00,98.45,98.45,98.37,98.41,3002899992.0
2007-06-08 18:25:00,98.41,98.43,98.36,98.365,4543200001.0
2007-06-08 18:30:00,98.365,98.41,98.36,98.36,3564300006.0
2007-06-08 18:35:00,98.365,98.4,98.35,98.38,3312400003.0
2007-06-08 18:40:00,98.39,98.4,98.36,98.38,3765300014.0
2007-06-08 18:45:00,98.39,98.4,98.36,98.39,1953200003.0
2007-06-08 18:50:00,98.39,98.42,98.37,98.41,2081399992.0
2007-06-08 18:55:00,98.41,98.42,98.39,98.41,2240799990.0
2007-06-08 19:00:00,98.41,98.41,98.38,98.4,1117099991.0
2007-06-08 19:05:00,98.4,98.43,98.4,98.43,2143899991.0
2007-06-08 19:10:00,98.43,98.44,98.41,98.42,1092300003.0
2007-06-08 19:15:00,98.42,98.44,98.39,98.4,1345700001.0
2007-06-08 19:20:00,98.4,98.41,98.39,98.41,1577299992.0
2007-06-08 19:25:00,98.4,98.415,98.39,98.41,1331600001.0
2007-06-08 19:30:00,98.41,98.42,98.39,98.41,1342800002.0
2007-06-08 19:35:00,98.41,98.42,98.39,98.415,1781500005.0
2007-06-08 19:40:00,98.42,98.46,98.4,98.44,1830899999.0
2007-06-08 19:45:00,98.44,98.46,98.42,98.46,2555500018.0
2007-06-08 19:50:00,98.46,98.5,98.46,98.495,866900008.0
2007-06-08 19:55:00,98.495,98.51,98.46,98.47,1136499989.0
2007-06-08 20:00:00,98.47,98.49,98.46,98.49,716299997.0
2007-06-08 20:05:00,98.48,98.53,98.48,98.53,1489199993.0
2007-06-08 20:10:00,98.53,98.55,98.52,98.54,1884899987.0
2007-06-08 20:15:00,98.54,98.54,98.49,98.51,1202999996.0
2007-06-08 20:20:00,98.51,98.52,98.45,98.47,2088799988.0
2007-06-08 20:25:00,98.47,98.495,98.46,98.48,1664799974.0
2007-06-08 20:30:00,98.48,98.48,98.45,98.47,1509499999.0
2007-06-08 20:35:00,98.47,98.49,98.45,98.47,1409000004.0
2007-06-08 20:40:00,98.48,98.48,98.44,98.475,1242299994.0
2007-06-08 20:45:00,98.46,98.48,98.46,98.47,994500000.0
2007-06-08 20:50:00,98.47,98.5,98.47,98.5,1296800008.0
2007-06-08 20:55:00,98.5,98.52,98.475,98.48,2175300003.0
2007-06-08 21:00:00,98.475,98.51,98.475,98.49,1910699981.0
2007-06-08 21:05:00,98.48,98.51,98.48,98.49,517799999.0
2007-06-08 21:10:00,98.49,98.49,98.45,98.47,1239800001.0
2007-06-08 21:15:00,98.47,98.49,98.45,98.49,909900003.0
2007-06-08 21:20:00,98.49,98.53,98.49,98.51,1382800003.0
2007-06-08 21:25:00,98.51,98.53,98.48,98.5,669300001.0
2007-06-08 21:30:00,98.51,98.51,98.49,98.51,1289799984.0
2007-06-08 21:35:00,98.51,98.54,98.49,98.5,2011000005.0
2007-06-08 21:40:00,98.5,98.51,98.49,98.5,1552699992.0
2007-06-08 21:45:00,98.5,98.51,98.48,98.51,1916400000.0
2007-06-08 21:50:00,98.5,98.5,98.47,98.485,843099999.0
2007-06-08 21:55:00,98.475,98.5,98.47,98.47,1264400004.0
2007-06-08 22:00:00,98.48,98.51,98.48,98.5,1023999997.0
2007-06-08 22:05:00,98.5,98.52,98.49,98.52,1011600000.0
2007-06-08 22:10:00,98.52,98.53,98.5,98.517,857999994.0
2007-06-08 22:15:00,98.53,98.54,98.525,98.535,499900000.0
2007-06-08 22:20:00,98.53,98.53,98.51,98.515,379799998.0
2007-06-08 22:25:00,98.51,98.52,98.48,98.52,646699995.0
2007-06-08 22:30:00,98.5,98.53,98.49,98.51,570500001.0
2007-06-08 22:35:00,98.51,98.54,98.49,98.5,892100003.0
2007-06-08 22:40:00,98.5,98.54,98.48,98.5,1496799997.0
2007-06-08 22:45:00,98.51,98.53,98.46,98.51,918400001.0
2007-06-08 22:50:00,98.515,98.55,98.48,98.49,797200004.0
2007-06-08 22:55:00,98.505,98.565,98.46,98.51,1186500007.0
2007-06-10 23:00:00,98.531,98.538,98.48,98.5,225300000.0
2007-06-10 23:05:00,98.5,98.575,98.5,98.53,428199998.0
2007-06-10 23:10:00,98.503,98.54,98.44,98.49,716699991.0
2007-06-10 23:15:00,98.49,98.49,98.48,98.48,460900000.0
2007-06-10 23:20:00,98.47,98.48,98.42,98.47,296600001.0
2007-06-10 23:25:00,98.43,98.509,98.42,98.468,310000000.0
2007-06-10 23:30:00,98.47,98.51,98.43,98.5,914400001.0
2007-06-10 23:35:00,98.489,98.52,98.483,98.49,619500000.0
2007-06-10 23:40:00,98.51,98.51,98.47,98.47,357200001.0
2007-06-10 23:45:00,98.496,98.526,98.44,98.47,383300001.0
2007-06-10 23:50:00,98.47,98.51,98.44,98.47,944900013.0
2007-06-10 23:55:00,98.47,98.49,98.45,98.49,508800002.0
2007-06-11 00:00:00,98.5,98.5,98.46,98.48,1975200011.0
2007-06-11 00:05:00,98.48,98.49,98.45,98.48,1307400003.0
2007-06-11 00:10:00,98.45,98.48,98.42,98.46,771200004.0
2007-06-11 00:15:00,98.49,98.49,98.45,98.46,148299999.0
2007-06-11 00:20:00,98.42,98.46,98.4,98.4,1197500014.0
2007-06-11 00:25:00,98.4,98.43,98.38,98.4,896700004.0
2007-06-11 00:30:00,98.39,98.45,98.39,98.4,1185199991.0
2007-06-11 00:35:00,98.4,98.44,98.4,98.43,318900000.0
2007-06-11 00:40:00,98.43,98.45,98.39,98.41,467599999.0
2007-06-11 00:45:00,98.4,98.42,98.38,98.4,450900000.0
2007-06-11 00:50:00,98.39,98.41,98.36,98.4,1093200006.0
2007-06-11 00:55:00,98.4,98.43,98.39,98.42,826799992.0
2007-06-11 01:00:00,98.4,98.43,98.38,98.41,601799998.0
2007-06-11 01:05:00,98.4,98.4,98.32,98.36,1252200004.0
2007-06-11 01:10:00,98.36,98.39,98.34,98.36,1195200002.0
2007-06-11 01:15:00,98.36,98.38,98.33,98.38,1031299992.0
2007-06-11 01:20:00,98.375,98.39,98.34,98.36,1818999996.0
2007-06-11 01:25:00,98.36,98.36,98.33,98.35,1061199999.0
2007-06-11 01:30:00,98.345,98.38,98.33,98.37,1073899999.0
2007-06-11 01:35:00,98.37,98.41,98.34,98.41,1281099999.0
2007-06-11 01:40:00,98.4,98.43,98.39,98.42,1389899999.0
2007-06-11 01:45:00,98.415,98.43,98.35,98.37,1549900006.0
2007-06-11 01:50:00,98.35,98.41,98.35,98.4,664500001.0
2007-06-11 01:55:00,98.41,98.43,98.39,98.4,968800000.0
2007-06-11 02:00:00,98.4,98.43,98.39,98.43,804799994.0
2007-06-11 02:05:00,98.44,98.44,98.4,98.41,950799994.0
2007-06-11 02:10:00,98.41,98.45,98.395,98.43,981999998.0
2007-06-11 02:15:00,98.43,98.44,98.41,98.42,1348999991.0
2007-06-11 02:20:00,98.43,98.44,98.41,98.435,1006399999.0
2007-06-11 02:25:00,98.435,98.45,98.41,98.44,1091999993.0
2007-06-11 02:30:00,98.44,98.45,98.42,98.43,1075499987.0
2007-06-11 02:35:00,98.43,98.44,98.37,98.39,1883400004.0
2007-06-11 02:40:00,98.39,98.4,98.32,98.335,2080499991.0
2007-06-11 02:45:00,98.34,98.35,98.32,98.33,1056300002.0
2007-06-11 02:50:00,98.33,98.34,98.3,98.31,1429000000.0
2007-06-11 02:55:00,98.305,98.37,98.3,98.335,2304699997.0
2007-06-11 03:00:00,98.335,98.36,98.31,98.34,1096399998.0
2007-06-11 03:05:00,98.34,98.36,98.32,98.35,1354199992.0
2007-06-11 03:10:00,98.36,98.38,98.33,98.33,736600000.0
2007-06-11 03:15:00,98.34,98.36,98.33,98.34,1499499996.0
2007-06-11 03:20:00,98.34,98.35,98.32,98.34,1553700000.0
2007-06-11 03:25:00,98.34,98.35,98.33,98.34,695099999.0
2007-06-11 03:30:00,98.33,98.35,98.32,98.33,887500002.0
2007-06-11 03:35:00,98.33,98.34,98.27,98.29,1673799994.0
2007-06-11 03:40:00,98.29,98.29,98.26,98.26,680300002.0
2007-06-11 03:45:00,98.27,98.3,98.26,98.3,743900000.0
2007-06-11 03:50:00,98.3,98.3,98.25,98.26,985000002.0
2007-06-11 03:55:00,98.27,98.28,98.22,98.27,964800002.0
2007-06-11 04:00:00,98.27,98.29,98.26,98.27,907799994.0
2007-06-11 04:05:00,98.28,98.28,98.22,98.27,894200002.0
2007-06-11 04:10:00,98.27,98.28,98.24,98.25,515299999.0
2007-06-11 04:15:00,98.25,98.28,98.24,98.26,1205799999.0
2007-06-11 04:20:00,98.27,98.29,98.26,98.28,883200003.0
2007-06-11 04:25:00,98.28,98.31,98.28,98.31,1084000004.0
2007-06-11 04:30:00,98.31,98.31,98.28,98.29,1285399996.0
2007-06-11 04:35:00,98.29,98.3,98.27,98.28,677600003.0
2007-06-11 04:40:00,98.27,98.29,98.26,98.28,408500000.0
2007-06-11 04:45:00,98.28,98.29,98.27,98.285,1167699999.0
2007-06-11 04:50:00,98.29,98.33,98.28,98.3,1531500000.0
2007-06-11 04:55:00,98.3,98.305,98.28,98.28,1346500004.0
2007-06-11 05:00:00,98.29,98.31,98.28,98.31,1204200001.0
2007-06-11 05:05:00,98.31,98.34,98.29,98.34,1171100005.0
2007-06-11 05:10:00,98.33,98.36,98.32,98.34,1381099991.0
2007-06-11 05:15:00,98.33,98.35,98.305,98.305,1052600002.0
2007-06-11 05:20:00,98.32,98.35,98.3,98.34,738700000.0
2007-06-11 05:25:00,98.34,98.37,98.34,98.36,1321499991.0
2007-06-11 05:30:00,98.355,98.37,98.35,98.36,1148299995.0
2007-06-11 05:35:00,98.36,98.38,98.33,98.34,1085299996.0
2007-06-11 05:40:00,98.33,98.36,98.33,98.36,535899999.0
2007-06-11 05:45:00,98.35,98.39,98.34,98.38,1193700006.0
2007-06-11 05:50:00,98.375,98.39,98.35,98.36,745599998.0
2007-06-11 05:55:00,98.36,98.36,98.31,98.32,1970399988.0
2007-06-11 06:00:00,98.32,98.35,98.32,98.35,1740799997.0
2007-06-11 06:05:00,98.345,98.355,98.33,98.355,1013299989.0
2007-06-11 06:10:00,98.355,98.4,98.34,98.39,1684400013.0
2007-06-11 06:15:00,98.4,98.435,98.4,98.42,1569399995.0
2007-06-11 06:20:00,98.415,98.425,98.39,98.41,1270599990.0
2007-06-11 06:25:00,98.405,98.42,98.4,98.4,511100000.0
2007-06-11 06:30:00,98.4,98.4,98.38,98.39,711700003.0
2007-06-11 06:35:00,98.395,98.42,98.395,98.4,1052400000.0
2007-06-11 06:40:00,98.4,98.42,98.39,98.39,976299996.0
2007-06-11 06:45:00,98.4,98.4,98.35,98.37,990800003.0
2007-06-11 06:50:00,98.37,98.4,98.365,98.385,646200001.0
2007-06-11 06:55:00,98.38,98.39,98.37,98.39,451600000.0
2007-06-11 07:00:00,98.39,98.39,98.38,98.39,493600000.0
2007-06-11 07:05:00,98.39,98.41,98.39,98.395,504800000.0
2007-06-11 07:10:00,98.39,98.41,98.38,98.4,944099999.0
2007-06-11 07:15:00,98.4,98.41,98.36,98.395,1968799991.0
2007-06-11 07:20:00,98.39,98.41,98.38,98.39,1101500000.0
2007-06-11 07:25:00,98.39,98.39,98.35,98.375,1365399997.0
2007-06-11 07:30:00,98.39,98.4,98.37,98.37,770300003.0
2007-06-11 07:35:00,98.38,98.41,98.37,98.39,947199991.0
2007-06-11 07:40:00,98.39,98.41,98.38,98.39,803299996.0
2007-06-11 07:45:00,98.382,98.4,98.36,98.4,1524799982.0
2007-06-11 07:50:00,98.4,98.42,98.39,98.41,1015900004.0
2007-06-11 07:55:00,98.41,98.41,98.33,98.345,2151799997.0
2007-06-11 08:00:00,98.34,98.37,98.31,98.335,1840900001.0
2007-06-11 08:05:00,98.335,98.36,98.31,98.35,1321100000.0
2007-06-11 08:10:00,98.35,98.36,98.31,98.33,1432200006.0
2007-06-11 08:15:00,98.33,98.375,98.31,98.375,3248600005.0
2007-06-11 08:20:00,98.375,98.38,98.33,98.35,3350499997.0
2007-06-11 08:25:00,98.345,98.37,98.34,98.365,1837399991.0
2007-06-11 08:30:00,98.37,98.38,98.35,98.36,2445199988.0
2007-06-11 08:35:00,98.36,98.36,98.32,98.33,4458900039.0
2007-06-11 08:40:00,98.33,98.34,98.28,98.33,4504599999.0
2007-06-11 08:45:00,98.33,98.36,98.31,98.36,3105799991.0
2007-06-11 08:50:00,98.36,98.36,98.32,98.345,3331000000.0
2007-06-11 08:55:00,98.35,98.405,98.33,98.38,3724400008.0
2007-06-11 09:00:00,98.38,98.39,98.33,98.35,4135599986.0
2007-06-11 09:05:00,98.35,98.37,98.34,98.345,1568899999.0
2007-06-11 09:10:00,98.35,98.36,98.34,98.35,1741600013.0
2007-06-11 09:15:00,98.34,98.34,98.26,98.26,3250300022.0
2007-06-11 09:20:00,98.27,98.29,98.25,98.27,4973400008.0
2007-06-11 09:25:00,98.27,98.28,98.24,98.25,3262100007.0
2007-06-11 09:30:00,98.25,98.26,98.2,98.23,3067099998.0
2007-06-11 09:35:00,98.23,98.3,98.21,98.29,4449300015.0
2007-06-11 09:40:00,98.29,98.335,98.27,98.33,5440600002.0
2007-06-11 09:45:00,98.32,98.34,98.29,98.305,5175999993.0
2007-06-11 09:50:00,98.305,98.34,98.27,98.285,3976599994.0
2007-06-11 09:55:00,98.285,98.3,98.23,98.25,2809800003.0
2007-06-11 10:00:00,98.23,98.28,98.23,98.28,2898000021.0
2007-06-11 10:05:00,98.29,98.31,98.27,98.28,6306499978.0
2007-06-11 10:10:00,98.275,98.3,98.26,98.29,4276300033.0
2007-06-11 10:15:00,98.29,98.38,98.27,98.38,5862100019.0
2007-06-11 10:20:00,98.38,98.43,98.38,98.405,4791299987.0
2007-06-11 10:25:00,98.41,98.41,98.36,98.37,3453299992.0
2007-06-11 10:30:00,98.37,98.37,98.34,98.34,2579799986.0
2007-06-11 10:35:00,98.34,98.38,98.32,98.37,2961699985.0
2007-06-11 10:40:00,98.37,98.38,98.34,98.34,3868299983.0
2007-06-11 10:45:00,98.34,98.35,98.32,98.32,3343000008.0
2007-06-11 10:50:00,98.32,98.34,98.31,98.34,3138499995.0
2007-06-11 10:55:00,98.33,98.33,98.29,98.31,3607199977.0
2007-06-11 11:00:00,98.31,98.32,98.29,98.305,2204199994.0
2007-06-11 11:05:00,98.31,98.34,98.3,98.31,1930900002.0
2007-06-11 11:10:00,98.32,98.34,98.29,98.295,2435700002.0
2007-06-11 11:15:00,98.3,98.3,98.24,98.26,2316899988.0
2007-06-11 11:20:00,98.26,98.3,98.25,98.26,3043299988.0
2007-06-11 11:25:00,98.27,98.27,98.24,98.27,1610399989.0
2007-06-11 11:30:00,98.27,98.28,98.25,98.27,2802300003.0
2007-06-11 11:35:00,98.27,98.29,98.25,98.28,1767200004.0
2007-06-11 11:40:00,98.28,98.31,98.28,98.295,2499599996.0
2007-06-11 11:45:00,98.3,98.32,98.29,98.32,1604900007.0
2007-06-11 11:50:00,98.32,98.32,98.3,98.3,2365899991.0
2007-06-11 11:55:00,98.31,98.33,98.28,98.3,2453800022.0
2007-06-11 12:00:00,98.3,98.31,98.28,98.3,1375200006.0
2007-06-11 12:05:00,98.3,98.32,98.29,98.31,3393799964.0
2007-06-11 12:10:00,98.31,98.32,98.305,98.32,1228300004.0
2007-06-11 12:15:00,98.32,98.32,98.285,98.3,2802899988.0
2007-06-11 12:20:00,98.29,98.3,98.26,98.28,3049499999.0
2007-06-11 12:25:00,98.28,98.29,98.26,98.27,1551999996.0
2007-06-11 12:30:00,98.27,98.27,98.24,98.25,1085800005.0
2007-06-11 12:35:00,98.25,98.25,98.22,98.235,5421300020.0
2007-06-11 12:40:00,98.23,98.24,98.2,98.23,4472400008.0
2007-06-11 12:45:00,98.23,98.23,98.2,98.21,2356799980.0
2007-06-11 12:50:00,98.21,98.24,98.21,98.21,2650399998.0
2007-06-11 12:55:00,98.21,98.25,98.2,98.23,4170000004.0
2007-06-11 13:00:00,98.23,98.24,98.21,98.225,1703000005.0
2007-06-11 13:05:00,98.225,98.25,98.21,98.24,3669799995.0
2007-06-11 13:10:00,98.24,98.28,98.24,98.27,2822399998.0
2007-06-11 13:15:00,98.27,98.29,98.26,98.28,1811999987.0
2007-06-11 13:20:00,98.28,98.28,98.25,98.28,2261900007.0
2007-06-11 13:25:00,98.27,98.28,98.25,98.28,1793399994.0
2007-06-11 13:30:00,98.28,98.29,98.26,98.29,1104099996.0
2007-06-11 13:35:00,98.29,98.3,98.26,98.26,2145699980.0
2007-06-11 13:40:00,98.27,98.29,98.25,98.26,2068099990.0
2007-06-11 13:45:00,98.27,98.27,98.24,98.27,1375199999.0
2007-06-11 13:50:00,98.27,98.27,98.23,98.26,2344100003.0
2007-06-11 13:55:00,98.26,98.26,98.23,98.25,1950800001.0
2007-06-11 14:00:00,98.25,98.34,98.25,98.34,5039300021.0
2007-06-11 14:05:00,98.34,98.34,98.27,98.28,3674699990.0
2007-06-11 14:10:00,98.28,98.33,98.28,98.29,4618699987.0
2007-06-11 14:15:00,98.29,98.3,98.28,98.285,2001299984.0
2007-06-11 14:20:00,98.285,98.31,98.25,98.29,3156700000.0
2007-06-11 14:25:00,98.29,98.3,98.26,98.27,2950399989.0
2007-06-11 14:30:00,98.26,98.28,98.25,98.26,3021899994.0
2007-06-11 14:35:00,98.26,98.27,98.24,98.25,2121199999.0
2007-06-11 14:40:00,98.25,98.26,98.235,98.245,4020099990.0
2007-06-11 14:45:00,98.25,98.29,98.245,98.28,2800499993.0
2007-06-11 14:50:00,98.28,98.31,98.26,98.27,4382700005.0
2007-06-11 14:55:00,98.27,98.29,98.25,98.28,4079599996.0
2007-06-11 15:00:00,98.28,98.31,98.26,98.29,3383099999.0
2007-06-11 15:05:00,98.29,98.3,98.27,98.285,3122400009.0
2007-06-11 15:10:00,98.285,98.31,98.27,98.295,3871099993.0
2007-06-11 15:15:00,98.295,98.34,98.29,98.32,2182500009.0
2007-06-11 15:20:00,98.32,98.33,98.28,98.29,1526900007.0
2007-06-11 15:25:00,98.29,98.3,98.26,98.28,2121200002.0
2007-06-11 15:30:00,98.28,98.3,98.25,98.285,3810899995.0
2007-06-11 15:35:00,98.29,98.31,98.28,98.31,2974799999.0
2007-06-11 15:40:00,98.31,98.33,98.305,98.32,1620799997.0
2007-06-11 15:45:00,98.32,98.33,98.29,98.31,2861800010.0
2007-06-11 15:50:00,98.31,98.31,98.28,98.29,4246300000.0
2007-06-11 15:55:00,98.29,98.3,98.27,98.29,2059300000.0
2007-06-11 16:00:00,98.29,98.29,98.22,98.24,4423400012.0
2007-06-11 16:05:00,98.24,98.27,98.235,98.27,2309199997.0
2007-06-11 16:10:00,98.27,98.27,98.245,98.26,3027399987.0
2007-06-11 16:15:00,98.26,98.27,98.235,98.25,2898700006.0
2007-06-11 16:20:00,98.25,98.25,98.22,98.22,3655399996.0
2007-06-11 16:25:00,98.22,98.24,98.2,98.23,4268700010.0
2007-06-11 16:30:00,98.225,98.26,98.21,98.25,4008900010.0
2007-06-11 16:35:00,98.25,98.26,98.22,98.23,2403999986.0
2007-06-11 16:40:00,98.23,98.24,98.19,98.2,4978100002.0
2007-06-11 16:45:00,98.22,98.23,98.19,98.21,4526200014.0
2007-06-11 16:50:00,98.2,98.22,98.18,98.19,2943299995.0
2007-06-11 16:55:00,98.19,98.2,98.15,98.18,4515800005.0
2007-06-11 17:00:00,98.18,98.24,98.18,98.22,4169900023.0
2007-06-11 17:05:00,98.22,98.23,98.2,98.22,3224099998.0
2007-06-11 17:10:00,98.22,98.25,98.21,98.21,3605400003.0
2007-06-11 17:15:00,98.205,98.22,98.19,98.21,1791999991.0
2007-06-11 17:20:00,98.21,98.33,98.21,98.31,5484799986.0
2007-06-11 17:25:00,98.31,98.33,98.28,98.31,3071699993.0
2007-06-11 17:30:00,98.31,98.33,98.29,98.3,2863099982.0
2007-06-11 17:35:00,98.295,98.32,98.285,98.31,2020199997.0
2007-06-11 17:40:00,98.31,98.33,98.29,98.32,2761599989.0
2007-06-11 17:45:00,98.32,98.335,98.295,98.325,3002700009.0
2007-06-11 17:50:00,98.325,98.325,98.28,98.3,2126199991.0
2007-06-11 17:55:00,98.3,98.32,98.295,98.3,1794199988.0
2007-06-11 18:00:00,98.305,98.31,98.29,98.3,2039499994.0
2007-06-11 18:05:00,98.3,98.31,98.27,98.27,1556499986.0
2007-06-11 18:10:00,98.27,98.3,98.27,98.3,1683799996.0
2007-06-11 18:15:00,98.29,98.305,98.28,98.29,1429500005.0
2007-06-11 18:20:00,98.29,98.3,98.28,98.28,1495999998.0
2007-06-11 18:25:00,98.28,98.34,98.27,98.33,1960199995.0
2007-06-11 18:30:00,98.33,98.35,98.33,98.35,1827999997.0
2007-06-11 18:35:00,98.35,98.35,98.32,98.33,1483399992.0
2007-06-11 18:40:00,98.33,98.34,98.305,98.32,2760899998.0
2007-06-11 18:45:00,98.32,98.33,98.3,98.33,1677100005.0
2007-06-11 18:50:00,98.33,98.34,98.31,98.33,1482499987.0
2007-06-11 18:55:00,98.33,98.33,98.31,98.33,1180399993.0
2007-06-11 19:00:00,98.33,98.33,98.3,98.305,1325499995.0
2007-06-11 19:05:00,98.31,98.31,98.29,98.3,1171500012.0
2007-06-11 19:10:00,98.3,98.33,98.29,98.31,1302800002.0
2007-06-11 19:15:00,98.31,98.32,98.28,98.31,1871799996.0
2007-06-11 19:20:00,98.31,98.32,98.29,98.29,998999993.0
2007-06-11 19:25:00,98.29,98.29,98.27,98.27,1408399999.0
2007-06-11 19:30:00,98.28,98.28,98.245,98.28,1164699998.0
2007-06-11 19:35:00,98.28,98.29,98.26,98.29,1397299996.0
2007-06-11 19:40:00,98.29,98.29,98.27,98.29,502700002.0
2007-06-11 19:45:00,98.29,98.29,98.27,98.28,1428800003.0
2007-06-11 19:50:00,98.27,98.3,98.26,98.28,2082100004.0
2007-06-11 19:55:00,98.28,98.325,98.26,98.32,2240399990.0
2007-06-11 20:00:00,98.32,98.32,98.3,98.31,743499994.0
2007-06-11 20:05:00,98.31,98.33,98.3,98.305,1405499976.0
2007-06-11 20:10:00,98.3,98.33,98.3,98.32,1759599994.0
2007-06-11 20:15:00,98.315,98.34,98.31,98.315,1524799997.0
2007-06-11 20:20:00,98.32,98.325,98.3,98.31,1153599992.0
2007-06-11 20:25:00,98.32,98.33,98.31,98.32,901400001.0
2007-06-11 20:30:00,98.32,98.34,98.262,98.305,1181799998.0
2007-06-11 20:35:00,98.305,98.32,98.3,98.31,995299991.0
2007-06-11 20:40:00,98.31,98.32,98.3,98.315,1293799993.0
2007-06-11 20:45:00,98.31,98.35,98.3,98.33,1970599985.0
2007-06-11 20:50:00,98.33,98.34,98.325,98.34,920700008.0
2007-06-11 20:55:00,98.33,98.34,98.32,98.34,891400005.0
2007-06-11 21:00:00,98.34,98.35,98.32,98.325,3319500047.0
2007-06-11 21:05:00,98.33,98.34,98.32,98.33,704000004.0
2007-06-11 21:10:00,98.33,98.33,98.31,98.32,1033999999.0
2007-06-11 21:15:00,98.33,98.34,98.31,98.33,477400004.0
2007-06-11 21:20:00,98.33,98.35,98.31,98.34,851000005.0
2007-06-11 21:25:00,98.34,98.36,98.33,98.33,699799997.0
2007-06-11 21:30:00,98.33,98.33,98.28,98.32,1784900002.0
2007-06-11 21:35:00,98.32,98.34,98.32,98.33,612899985.0
2007-06-11 21:40:00,98.34,98.34,98.298,98.32,909200007.0
2007-06-11 21:45:00,98.283,98.33,98.27,98.31,880200001.0
2007-06-11 21:50:00,98.305,98.34,98.295,98.33,1737700007.0
2007-06-11 21:55:00,98.33,98.33,98.28,98.3,1053699991.0
2007-06-11 22:00:00,98.3,98.32,98.29,98.29,1792199995.0
2007-06-11 22:05:00,98.3,98.32,98.29,98.31,1096699993.0
2007-06-11 22:10:00,98.315,98.315,98.29,98.295,916800001.0
2007-06-11 22:15:00,98.3,98.31,98.28,98.29,520099999.0
2007-06-11 22:20:00,98.29,98.29,98.243,98.26,786199996.0
2007-06-11 22:25:00,98.28,98.29,98.238,98.285,770399985.0
2007-06-11 22:30:00,98.29,98.29,98.27,98.28,662799999.0
2007-06-11 22:35:00,98.275,98.3,98.241,98.29,644900015.0
2007-06-11 22:40:00,98.3,98.3,98.27,98.27,719099993.0
2007-06-11 22:45:00,98.29,98.3,98.27,98.29,1151299988.0
2007-06-11 22:50:00,98.28,98.3,98.27,98.29,463699999.0
2007-06-11 22:55:00,98.28,98.3,98.27,98.29,756499999.0
2007-06-11 23:00:00,98.27,98.28,98.26,98.28,221800000.0
2007-06-11 23:05:00,98.27,98.28,98.26,98.26,100900000.0
2007-06-11 23:10:00,98.26,98.29,98.248,98.29,463900000.0
2007-06-11 23:15:00,98.29,98.295,98.27,98.295,175000000.0
2007-06-11 23:20:00,98.29,98.295,98.244,98.244,198800000.0
2007-06-11 23:25:00,98.28,98.28,98.22,98.265,460399999.0
2007-06-11 23:30:00,98.26,98.27,98.215,98.26,561500001.0
2007-06-11 23:35:00,98.255,98.305,98.23,98.28,1496200004.0
2007-06-11 23:40:00,98.28,98.285,98.24,98.26,640600000.0
2007-06-11 23:45:00,98.275,98.28,98.26,98.27,275300000.0
2007-06-11 23:50:00,98.27,98.28,98.24,98.27,530199999.0
2007-06-11 23:55:00,98.25,98.27,98.219,98.22,354699997.0
2007-06-12 00:00:00,98.26,98.28,98.25,98.28,349499999.0
2007-06-12 00:05:00,98.28,98.29,98.251,98.251,324999999.0
2007-06-12 00:10:00,98.244,98.29,98.244,98.28,261100000.0
2007-06-12 00:15:00,98.28,98.29,98.27,98.29,495799998.0
2007-06-12 00:20:00,98.29,98.29,98.27,98.29,381200000.0
2007-06-12 00:25:00,98.29,98.31,98.24,98.267,646500000.0
2007-06-12 00:30:00,98.253,98.28,98.25,98.27,379499997.0
2007-06-12 00:35:00,98.275,98.28,98.24,98.265,704000000.0
2007-06-12 00:40:00,98.265,98.28,98.25,98.27,382900000.0
2007-06-12 00:45:00,98.265,98.29,98.24,98.29,439599998.0
2007-06-12 00:50:00,98.29,98.29,98.247,98.285,614199998.0
2007-06-12 00:55:00,98.25,98.33,98.245,98.31,1249999985.0
2007-06-12 01:00:00,98.31,98.33,98.27,98.3,1206700001.0
2007-06-12 01:05:00,98.3,98.31,98.28,98.3,546800000.0
2007-06-12 01:10:00,98.3,98.3,98.28,98.29,649899999.0
2007-06-12 01:15:00,98.29,98.29,98.239,98.26,1027600001.0
2007-06-12 01:20:00,98.26,98.28,98.221,98.28,225400001.0
2007-06-12 01:25:00,98.247,98.28,98.23,98.24,619799999.0
2007-06-12 01:30:00,98.245,98.29,98.22,98.29,881300003.0
2007-06-12 01:35:00,98.29,98.31,98.27,98.3,678600001.0
2007-06-12 01:40:00,98.3,98.34,98.295,98.32,911700000.0
2007-06-12 01:45:00,98.33,98.34,98.28,98.323,669600000.0
2007-06-12 01:50:00,98.335,98.34,98.31,98.32,734199999.0
2007-06-12 01:55:00,98.32,98.33,98.24,98.28,1766200007.0
2007-06-12 02:00:00,98.27,98.29,98.25,98.26,696400000.0
2007-06-12 02:05:00,98.26,98.29,98.23,98.245,2709600000.0
2007-06-12 02:10:00,98.245,98.26,98.2,98.23,1984099997.0
2007-06-12 02:15:00,98.21,98.23,98.19,98.22,1834099995.0
2007-06-12 02:20:00,98.225,98.23,98.19,98.21,1355199996.0
2007-06-12 02:25:00,98.22,98.23,98.2,98.21,837000010.0
2007-06-12 02:30:00,98.159,98.23,98.158,98.23,806900000.0
2007-06-12 02:35:00,98.23,98.25,98.22,98.25,338000003.0
2007-06-12 02:40:00,98.25,98.28,98.23,98.25,1803600003.0
2007-06-12 02:45:00,98.25,98.32,98.24,98.31,1977199994.0
2007-06-12 02:50:00,98.31,98.34,98.3,98.3,1966799997.0
2007-06-12 02:55:00,98.3,98.31,98.25,98.275,1960899991.0
2007-06-12 03:00:00,98.275,98.28,98.23,98.27,1522599993.0
2007-06-12 03:05:00,98.27,98.28,98.23,98.24,2502699988.0
2007-06-12 03:10:00,98.24,98.27,98.23,98.25,1959200000.0
2007-06-12 03:15:00,98.25,98.255,98.199,98.22,1136900014.0
2007-06-12 03:20:00,98.23,98.27,98.22,98.26,819800002.0
2007-06-12 03:25:00,98.26,98.27,98.191,98.235,838099998.0
2007-06-12 03:30:00,98.25,98.25,98.19,98.24,354899998.0
2007-06-12 03:35:00,98.24,98.24,98.22,98.23,1079499991.0
2007-06-12 03:40:00,98.225,98.255,98.22,98.255,678200003.0
2007-06-12 03:45:00,98.255,98.26,98.24,98.245,592700004.0
2007-06-12 03:50:00,98.224,98.25,98.194,98.24,557400006.0
2007-06-12 03:55:00,98.24,98.25,98.23,98.25,861400011.0
2007-06-12 04:00:00,98.25,98.25,98.23,98.24,727700000.0
2007-06-12 04:05:00,98.24,98.25,98.23,98.24,924300001.0
2007-06-12 04:10:00,98.245,98.27,98.23,98.27,853000006.0
2007-06-12 04:15:00,98.27,98.28,98.24,98.25,761500000.0
2007-06-12 04:20:00,98.194,98.255,98.194,98.245,691100001.0
2007-06-12 04:25:00,98.245,98.25,98.23,98.25,682200003.0
2007-06-12 04:30:00,98.25,98.26,98.23,98.25,567799998.0
2007-06-12 04:35:00,98.245,98.25,98.23,98.24,355100002.0
2007-06-12 04:40:00,98.208,98.25,98.188,98.23,1822199992.0
2007-06-12 04:45:00,98.23,98.24,98.215,98.24,1341999998.0
2007-06-12 04:50:00,98.23,98.24,98.169,98.2,305400002.0
2007-06-12 04:55:00,98.196,98.25,98.194,98.25,690000012.0
2007-06-12 05:00:00,98.25,98.28,98.25,98.27,1327199999.0
2007-06-12 05:05:00,98.27,98.28,98.25,98.28,655200007.0
2007-06-12 05:10:00,98.28,98.295,98.27,98.285,925400009.0
2007-06-12 05:15:00,98.29,98.29,98.27,98.275,638300006.0
2007-06-12 05:20:00,98.28,98.3,98.27,98.28,1049300013.0
2007-06-12 05:25:00,98.28,98.29,98.27,98.29,311600001.0
2007-06-12 05:30:00,98.29,98.3,98.29,98.3,734199993.0
2007-06-12 05:35:00,98.3,98.31,98.29,98.3,423500001.0
2007-06-12 05:40:00,98.3,98.31,98.29,98.31,795699999.0
2007-06-12 05:45:00,98.31,98.32,98.3,98.31,680800000.0
2007-06-12 05:50:00,98.31,98.31,98.239,98.29,1156199995.0
2007-06-12 05:55:00,98.29,98.29,98.27,98.28,891299996.0
2007-06-12 06:00:00,98.28,98.305,98.28,98.3,517799998.0
2007-06-12 06:05:00,98.3,98.305,98.28,98.3,986699994.0
2007-06-12 06:10:00,98.28,98.3,98.269,98.29,1355199997.0
2007-06-12 06:15:00,98.29,98.295,98.24,98.263,817499999.0
2007-06-12 06:20:00,98.29,98.3,98.28,98.29,1147299996.0
2007-06-12 06:25:00,98.29,98.29,98.26,98.28,997300009.0
2007-06-12 06:30:00,98.28,98.28,98.25,98.275,804299997.0
2007-06-12 06:35:00,98.27,98.29,98.26,98.26,1662200009.0
2007-06-12 06:40:00,98.27,98.27,98.232,98.26,749899994.0
2007-06-12 06:45:00,98.25,98.28,98.25,98.27,634199997.0
2007-06-12 06:50:00,98.27,98.29,98.27,98.27,496699998.0
2007-06-12 06:55:00,98.28,98.29,98.23,98.27,600100001.0
2007-06-12 07:00:00,98.27,98.28,98.25,98.25,692400000.0
2007-06-12 07:05:00,98.25,98.26,98.23,98.25,884000000.0
2007-06-12 07:10:00,98.245,98.28,98.21,98.28,1612899979.0
2007-06-12 07:15:00,98.275,98.285,98.25,98.265,990499990.0
2007-06-12 07:20:00,98.26,98.28,98.25,98.26,821300001.0
2007-06-12 07:25:00,98.275,98.28,98.24,98.25,1150399999.0
2007-06-12 07:30:00,98.25,98.26,98.23,98.25,1124100002.0
2007-06-12 07:35:00,98.25,98.26,98.23,98.23,1593399996.0
2007-06-12 07:40:00,98.22,98.25,98.22,98.24,951400004.0
2007-06-12 07:45:00,98.24,98.26,98.23,98.25,1668699993.0
2007-06-12 07:50:00,98.25,98.25,98.21,98.22,2230799992.0
2007-06-12 07:55:00,98.22,98.28,98.22,98.27,1195700000.0
2007-06-12 08:00:00,98.27,98.29,98.26,98.26,1495900002.0
2007-06-12 08:05:00,98.26,98.26,98.23,98.24,1836300003.0
2007-06-12 08:10:00,98.24,98.28,98.22,98.27,1963800001.0
2007-06-12 08:15:00,98.27,98.34,98.25,98.34,1718999998.0
2007-06-12 08:20:00,98.34,98.35,98.28,98.29,2548699997.0
2007-06-12 08:25:00,98.29,98.33,98.28,98.3,3934199988.0
2007-06-12 08:30:00,98.31,98.32,98.27,98.315,2389400000.0
2007-06-12 08:35:00,98.31,98.315,98.29,98.31,3243599998.0
2007-06-12 08:40:00,98.31,98.325,98.25,98.265,3494999989.0
2007-06-12 08:45:00,98.265,98.29,98.25,98.27,3471499997.0
2007-06-12 08:50:00,98.27,98.32,98.26,98.28,4694799994.0
2007-06-12 08:55:00,98.28,98.31,98.28,98.295,2645899979.0
2007-06-12 09:00:00,98.295,98.32,98.26,98.265,3951099995.0
2007-06-12 09:05:00,98.265,98.28,98.25,98.26,4398500030.0
2007-06-12 09:10:00,98.26,98.27,98.25,98.26,2232600005.0
2007-06-12 09:15:00,98.27,98.28,98.24,98.25,3353400015.0
2007-06-12 09:20:00,98.27,98.27,98.24,98.25,5079900014.0
2007-06-12 09:25:00,98.25,98.26,98.235,98.25,1178400009.0
2007-06-12 09:30:00,98.25,98.27,98.23,98.26,2633700024.0
2007-06-12 09:35:00,98.26,98.265,98.21,98.22,3469800012.0
2007-06-12 09:40:00,98.21,98.25,98.2,98.205,4142800012.0
2007-06-12 09:45:00,98.21,98.22,98.17,98.175,2602599992.0
2007-06-12 09:50:00,98.175,98.2,98.09,98.11,4503800010.0
2007-06-12 09:55:00,98.105,98.105,98.06,98.08,7463400025.0
2007-06-12 10:00:00,98.08,98.09,98.06,98.07,5057799962.0
2007-06-12 10:05:00,98.08,98.17,98.07,98.14,3722800030.0
2007-06-12 10:10:00,98.14,98.16,98.12,98.13,3727899986.0
2007-06-12 10:15:00,98.13,98.16,98.11,98.16,3760799997.0
2007-06-12 10:20:00,98.16,98.17,98.14,98.16,2319599995.0
2007-06-12 10:25:00,98.15,98.19,98.14,98.16,3888299997.0
2007-06-12 10:30:00,98.16,98.17,98.11,98.14,2171800004.0
2007-06-12 10:35:00,98.14,98.14,98.1,98.12,2652200000.0
2007-06-12 10:40:00,98.12,98.12,98.09,98.11,3302299991.0
2007-06-12 10:45:00,98.11,98.14,98.1,98.13,2313099968.0
2007-06-12 10:50:00,98.14,98.14,98.1,98.12,4786299995.0
2007-06-12 10:55:00,98.12,98.13,98.07,98.095,4630599998.0
2007-06-12 11:00:00,98.095,98.095,98.07,98.08,3090399979.0
2007-06-12 11:05:00,98.08,98.14,98.075,98.14,2185199984.0
2007-06-12 11:10:00,98.14,98.17,98.13,98.14,4017999991.0
2007-06-12 11:15:00,98.135,98.15,98.11,98.13,2665899989.0
2007-06-12 11:20:00,98.13,98.13,98.1,98.1,2389699984.0
2007-06-12 11:25:00,98.1,98.12,98.09,98.12,2178599996.0
2007-06-12 11:30:00,98.125,98.13,98.08,98.11,4085499992.0
2007-06-12 11:35:00,98.115,98.14,98.08,98.13,5326000008.0
2007-06-12 11:40:00,98.13,98.15,98.11,98.15,3986599998.0
2007-06-12 11:45:00,98.145,98.19,98.145,98.19,2252299999.0
2007-06-12 11:50:00,98.19,98.21,98.18,98.195,2913299983.0
2007-06-12 11:55:00,98.2,98.22,98.17,98.17,2529800000.0
2007-06-12 12:00:00,98.17,98.19,98.15,98.16,1663499995.0
2007-06-12 12:05:00,98.16,98.17,98.13,98.14,1985299985.0
2007-06-12 12:10:00,98.14,98.17,98.135,98.155,3609000007.0
2007-06-12 12:15:00,98.15,98.24,98.15,98.2,5310499989.0
2007-06-12 12:20:00,98.21,98.21,98.17,98.2,4885400003.0
2007-06-12 12:25:00,98.19,98.21,98.18,98.2,1360100002.0
2007-06-12 12:30:00,98.2,98.2,98.135,98.155,2632500006.0
2007-06-12 12:35:00,98.155,98.18,98.125,98.16,2733899995.0
2007-06-12 12:40:00,98.16,98.2,98.16,98.19,2866499995.0
2007-06-12 12:45:00,98.18,98.25,98.18,98.23,3022400009.0
2007-06-12 12:50:00,98.23,98.23,98.21,98.23,1828599997.0
2007-06-12 12:55:00,98.23,98.24,98.195,98.21,4194500007.0
2007-06-12 13:00:00,98.21,98.22,98.18,98.2,2687099992.0
2007-06-12 13:05:00,98.2,98.2,98.155,98.16,3784300004.0
2007-06-12 13:10:00,98.16,98.17,98.14,98.15,3487700002.0
2007-06-12 13:15:00,98.16,98.17,98.135,98.16,2770099999.0
2007-06-12 13:20:00,98.16,98.2,98.15,98.18,3717499995.0
2007-06-12 13:25:00,98.18,98.21,98.16,98.17,3938000003.0
2007-06-12 13:30:00,98.17,98.2,98.16,98.185,2125999992.0
2007-06-12 13:35:00,98.2,98.2,98.17,98.18,1585099981.0
2007-06-12 13:40:00,98.17,98.19,98.16,98.18,1558699974.0
2007-06-12 13:45:00,98.18,98.2,98.15,98.18,2477899995.0
2007-06-12 13:50:00,98.18,98.19,98.15,98.17,1174899996.0
2007-06-12 13:55:00,98.17,98.195,98.155,98.195,1593500005.0
2007-06-12 14:00:00,98.2,98.22,98.19,98.21,2120499998.0
2007-06-12 14:05:00,98.2,98.23,98.17,98.18,3355700000.0
2007-06-12 14:10:00,98.18,98.19,98.14,98.155,3638999995.0
2007-06-12 14:15:00,98.16,98.17,98.14,98.16,2295300000.0
2007-06-12 14:20:00,98.16,98.17,98.135,98.14,3750800002.0
2007-06-12 14:25:00,98.14,98.18,98.14,98.175,3350000014.0
2007-06-12 14:30:00,98.175,98.18,98.14,98.16,1666799997.0
2007-06-12 14:35:00,98.16,98.17,98.13,98.15,2757500003.0
2007-06-12 14:40:00,98.145,98.17,98.12,98.14,2842599992.0
2007-06-12 14:45:00,98.14,98.17,98.11,98.17,4423600005.0
2007-06-12 14:50:00,98.17,98.18,98.13,98.14,3630999986.0
2007-06-12 14:55:00,98.14,98.15,98.11,98.14,2208600007.0
2007-06-12 15:00:00,98.14,98.17,98.135,98.16,2484799989.0
2007-06-12 15:05:00,98.16,98.18,98.14,98.16,2602699998.0
2007-06-12 15:10:00,98.16,98.17,98.14,98.155,2581400015.0
2007-06-12 15:15:00,98.16,98.16,98.13,98.13,2482700002.0
2007-06-12 15:20:00,98.12,98.14,98.09,98.12,5521999976.0
2007-06-12 15:25:00,98.12,98.145,98.11,98.145,3648600010.0
2007-06-12 15:30:00,98.145,98.15,98.11,98.14,4080599996.0
2007-06-12 15:35:00,98.145,98.16,98.12,98.125,2789500003.0
2007-06-12 15:40:00,98.12,98.15,98.12,98.14,3301499998.0
2007-06-12 15:45:00,98.135,98.15,98.11,98.13,2532699994.0
2007-06-12 15:50:00,98.12,98.14,98.1,98.12,4781000006.0
2007-06-12 15:55:00,98.12,98.13,98.08,98.1,5128600000.0
2007-06-12 16:00:00,98.1,98.105,98.02,98.04,6295300009.0
2007-06-12 16:05:00,98.04,98.05,98.02,98.025,4807300024.0
2007-06-12 16:10:00,98.03,98.07,98.0,98.005,4640900002.0
2007-06-12 16:15:00,98.0,98.04,97.99,98.04,4606799995.0
2007-06-12 16:20:00,98.04,98.04,97.97,97.98,5397799999.0
2007-06-12 16:25:00,97.98,98.03,97.97,97.99,5610999978.0
2007-06-12 16:30:00,98.0,98.03,97.98,98.01,4576100038.0
2007-06-12 16:35:00,98.0,98.03,97.98,98.0,4951800010.0
2007-06-12 16:40:00,98.0,98.02,97.99,98.0,4404899995.0
2007-06-12 16:45:00,98.0,98.01,97.99,98.0,2491099995.0
2007-06-12 16:50:00,98.0,98.04,97.99,98.035,3002299991.0
2007-06-12 16:55:00,98.03,98.05,97.99,98.0,4912199990.0
2007-06-12 17:00:00,98.0,98.01,97.95,97.97,4534800026.0
2007-06-12 17:05:00,97.97,98.0,97.97,97.99,3620000005.0
2007-06-12 17:10:00,97.98,98.01,97.98,97.99,2389199992.0
2007-06-12 17:15:00,98.01,98.01,97.975,97.99,2541900006.0
2007-06-12 17:20:00,97.99,97.99,97.97,97.97,3345600006.0
2007-06-12 17:25:00,97.97,97.98,97.95,97.965,3437299989.0
2007-06-12 17:30:00,97.97,97.99,97.96,97.98,2843600007.0
2007-06-12 17:35:00,97.975,98.03,97.97,98.02,3877999995.0
2007-06-12 17:40:00,98.03,98.05,98.025,98.04,2131299993.0
2007-06-12 17:45:00,98.04,98.06,98.01,98.02,3447699982.0
2007-06-12 17:50:00,98.02,98.025,98.0,98.01,2068300005.0
2007-06-12 17:55:00,98.01,98.04,98.0,98.01,1929399996.0
2007-06-12 18:00:00,98.0,98.01,97.97,97.97,2004528360.0
2007-06-12 18:05:00,97.99,97.99,97.96,97.97,1205400001.0
2007-06-12 18:10:00,97.98,97.98,97.95,97.95,1067699995.0
2007-06-12 18:15:00,97.95,97.98,97.909,97.965,1728300016.0
2007-06-12 18:20:00,97.97,97.98,97.94,97.95,1796499983.0
2007-06-12 18:25:00,97.95,97.96,97.94,97.95,689600001.0
2007-06-12 18:30:00,97.95,97.965,97.94,97.95,1033700004.0
2007-06-12 18:35:00,97.95,97.99,97.95,97.96,2061699976.0
2007-06-12 18:40:00,97.96,97.98,97.96,97.97,1285099995.0
2007-06-12 18:45:00,97.97,97.97,97.94,97.96,1767999995.0
2007-06-12 18:50:00,97.96,97.97,97.94,97.96,1553599994.0
2007-06-12 18:55:00,97.95,97.97,97.95,97.97,652799997.0
2007-06-12 19:00:00,97.97,97.97,97.92,97.95,2207199972.0
2007-06-12 19:05:00,97.95,97.96,97.925,97.935,2593300005.0
2007-06-12 19:10:00,97.935,97.95,97.925,97.93,1482899991.0
2007-06-12 19:15:00,97.94,97.97,97.925,97.955,2753000001.0
2007-06-12 19:20:00,97.96,97.98,97.95,97.96,2611799982.0
2007-06-12 19:25:00,97.97,97.99,97.97,97.98,2213099981.0
2007-06-12 19:30:00,97.975,98.0,97.96,97.97,2404499987.0
2007-06-12 19:35:00,97.97,98.0,97.97,98.0,989200001.0
2007-06-12 19:40:00,97.99,98.02,97.98,98.0,2002700007.0
2007-06-12 19:45:00,98.0,98.02,97.99,98.02,2795999995.0
2007-06-12 19:50:00,98.02,98.02,97.99,98.01,1061100003.0
2007-06-12 19:55:00,98.01,98.02,97.99,98.015,2360399990.0
2007-06-12 20:00:00,98.015,98.03,98.0,98.03,1719099997.0
2007-06-12 20:05:00,98.03,98.03,97.99,98.0,1562499990.0
2007-06-12 20:10:00,98.0,98.01,97.98,97.995,1701899980.0
2007-06-12 20:15:00,97.99,98.005,97.98,97.99,1229099999.0
2007-06-12 20:20:00,97.99,98.01,97.98,97.98,1413899990.0
2007-06-12 20:25:00,97.98,97.99,97.96,97.98,1328099998.0
2007-06-12 20:30:00,97.985,98.02,97.98,98.01,1265699994.0
2007-06-12 20:35:00,98.0,98.01,97.97,97.98,1388499999.0
2007-06-12 20:40:00,97.99,97.99,97.96,97.98,1283500004.0
2007-06-12 20:45:00,97.98,97.98,97.94,97.95,1992200000.0
2007-06-12 20:50:00,97.95,97.99,97.94,97.98,1879700002.0
2007-06-12 20:55:00,97.98,97.98,97.95,97.97,1534699994.0
2007-06-12 21:00:00,97.98,97.99,97.96,97.97,1203299998.0
2007-06-12 21:05:00,97.97,97.98,97.94,97.97,1233400001.0
2007-06-12 21:10:00,97.97,97.98,97.95,97.98,1137900009.0
2007-06-12 21:15:00,97.96,98.0,97.96,98.0,554000000.0
2007-06-12 21:20:00,98.0,98.01,98.0,98.0,481099999.0
2007-06-12 21:25:00,98.01,98.01,97.98,97.99,1177399994.0
2007-06-12 21:30:00,97.99,98.0,97.97,97.98,997000000.0
2007-06-12 21:35:00,97.975,97.99,97.96,97.97,890600003.0
2007-06-12 21:40:00,97.97,97.98,97.96,97.97,1413500000.0
2007-06-12 21:45:00,97.97,97.98,97.94,97.98,2422499997.0
2007-06-12 21:50:00,97.99,97.99,97.93,97.93,1394299989.0
2007-06-12 21:55:00,97.95,97.97,97.95,97.96,915099993.0
2007-06-12 22:00:00,97.96,97.98,97.94,97.98,1351999993.0
2007-06-12 22:05:00,97.98,97.99,97.95,97.97,1032999998.0
2007-06-12 22:10:00,97.965,97.985,97.92,97.93,1781499996.0
2007-06-12 22:15:00,97.925,97.96,97.915,97.92,1701499991.0
2007-06-12 22:20:00,97.93,97.94,97.91,97.925,784299997.0
2007-06-12 22:25:00,97.925,97.97,97.92,97.96,863199998.0
2007-06-12 22:30:00,97.94,97.97,97.94,97.95,1297999998.0
2007-06-12 22:35:00,97.95,97.96,97.93,97.93,760600004.0
2007-06-12 22:40:00,97.93,97.93,97.88,97.9,1413499999.0
2007-06-12 22:45:00,97.91,97.93,97.89,97.91,1000999999.0
2007-06-12 22:50:00,97.91,97.92,97.87,97.91,1315299994.0
2007-06-12 22:55:00,97.91,97.95,97.91,97.92,962500000.0
2007-06-12 23:00:00,97.91,97.96,97.89,97.92,741500000.0
2007-06-12 23:05:00,97.92,97.94,97.9,97.92,471000000.0
2007-06-12 23:10:00,97.9,97.93,97.89,97.91,744000008.0
2007-06-12 23:15:00,97.935,97.96,97.88,97.95,1280699999.0
2007-06-12 23:20:00,97.93,97.97,97.9,97.935,1460800002.0
2007-06-12 23:25:00,97.92,97.965,97.91,97.93,1033800000.0
2007-06-12 23:30:00,97.93,97.94,97.9,97.93,468000004.0
2007-06-12 23:35:00,97.916,97.95,97.895,97.95,633200001.0
2007-06-12 23:40:00,97.95,97.96,97.925,97.94,351300000.0
2007-06-12 23:45:00,97.94,97.98,97.895,97.93,529300000.0
2007-06-12 23:50:00,97.93,97.96,97.903,97.945,376399999.0
2007-06-12 23:55:00,97.945,97.95,97.92,97.95,266000000.0
2007-06-13 00:00:00,97.95,97.97,97.93,97.97,579100000.0
2007-06-13 00:05:00,97.97,97.97,97.94,97.96,358300000.0
2007-06-13 00:10:00,97.96,97.96,97.94,97.94,152399999.0
2007-06-13 00:15:00,97.95,97.95,97.91,97.92,549599997.0
2007-06-13 00:20:00,97.92,97.93,97.89,97.92,504900003.0
2007-06-13 00:25:00,97.92,97.94,97.9,97.925,499199997.0
2007-06-13 00:30:00,97.93,97.94,97.91,97.94,799599998.0
2007-06-13 00:35:00,97.93,97.94,97.877,97.91,673899998.0
2007-06-13 00:40:00,97.91,97.95,97.89,97.93,1067199996.0
2007-06-13 00:45:00,97.93,97.95,97.9,97.93,1296799994.0
2007-06-13 00:50:00,97.93,97.96,97.93,97.93,959299995.0
2007-06-13 00:55:00,97.935,97.94,97.91,97.915,957400002.0
2007-06-13 01:00:00,97.91,97.92,97.89,97.91,409500001.0
2007-06-13 01:05:00,97.91,97.92,97.9,97.91,496300000.0
2007-06-13 01:10:00,97.91,97.92,97.87,97.89,780600002.0
2007-06-13 01:15:00,97.88,97.9,97.87,97.88,1951599995.0
2007-06-13 01:20:00,97.88,97.93,97.88,97.91,1980599987.0
2007-06-13 01:25:00,97.92,97.94,97.91,97.92,1438900003.0
2007-06-13 01:30:00,97.92,97.93,97.89,97.895,1138000001.0
2007-06-13 01:35:00,97.9,97.93,97.89,97.915,678099994.0
2007-06-13 01:40:00,97.91,97.92,97.9,97.92,1391899996.0
2007-06-13 01:45:00,97.92,97.92,97.9,97.9,637799998.0
2007-06-13 01:50:00,97.9,97.915,97.87,97.88,1509199999.0
2007-06-13 01:55:00,97.88,97.88,97.83,97.84,1964300005.0
2007-06-13 02:00:00,97.84,97.84,97.8,97.81,2468399998.0
2007-06-13 02:05:00,97.81,97.84,97.77,97.77,3650000001.0
2007-06-13 02:10:00,97.765,97.79,97.71,97.78,3585699995.0
2007-06-13 02:15:00,97.78,97.79,97.74,97.78,3404999993.0
2007-06-13 02:20:00,97.78,97.82,97.78,97.795,1988799997.0
2007-06-13 02:25:00,97.795,97.82,97.78,97.82,3624199994.0
2007-06-13 02:30:00,97.82,97.84,97.78,97.785,2737300003.0
2007-06-13 02:35:00,97.785,97.805,97.744,97.8,1242299998.0
2007-06-13 02:40:00,97.8,97.82,97.78,97.82,2169200007.0
2007-06-13 02:45:00,97.815,97.83,97.8,97.81,1339600000.0
2007-06-13 02:50:00,97.82,97.83,97.8,97.81,1463199993.0
2007-06-13 02:55:00,97.81,97.83,97.805,97.825,1329599987.0
2007-06-13 03:00:00,97.81,97.84,97.81,97.83,862799996.0
2007-06-13 03:05:00,97.83,97.83,97.8,97.82,692700001.0
2007-06-13 03:10:00,97.82,97.82,97.79,97.81,909699996.0
2007-06-13 03:15:00,97.8,97.85,97.8,97.84,1637799995.0
2007-06-13 03:20:00,97.84,97.88,97.83,97.85,1474800000.0
2007-06-13 03:25:00,97.85,97.87,97.83,97.86,1745999990.0
2007-06-13 03:30:00,97.86,97.91,97.85,97.885,1988199993.0
2007-06-13 03:35:00,97.89,97.89,97.84,97.87,1288099998.0
2007-06-13 03:40:00,97.87,97.89,97.86,97.88,895299997.0
2007-06-13 03:45:00,97.88,97.905,97.87,97.9,1407799996.0
2007-06-13 03:50:00,97.895,97.92,97.89,97.905,866799997.0
2007-06-13 03:55:00,97.9,97.91,97.88,97.9,1549899997.0
2007-06-13 04:00:00,97.905,97.92,97.89,97.91,1156699999.0
2007-06-13 04:05:00,97.92,97.95,97.9,97.93,1667399996.0
2007-06-13 04:10:00,97.93,97.94,97.9,97.94,1097999996.0
2007-06-13 04:15:00,97.935,97.935,97.91,97.93,863999997.0
2007-06-13 04:20:00,97.925,97.935,97.9,97.9,767199997.0
2007-06-13 04:25:00,97.89,97.9,97.846,97.9,886999998.0
2007-06-13 04:30:00,97.895,97.905,97.835,97.845,1756799991.0
2007-06-13 04:35:00,97.845,97.875,97.83,97.87,2003499987.0
2007-06-13 04:40:00,97.87,97.89,97.85,97.87,731999999.0
2007-06-13 04:45:00,97.875,97.875,97.84,97.87,775799999.0
2007-06-13 04:50:00,97.865,97.88,97.798,97.849,549699995.0
2007-06-13 04:55:00,97.87,97.9,97.87,97.9,985399995.0
2007-06-13 05:00:00,97.88,97.9,97.86,97.9,2021099997.0
2007-06-13 05:05:00,97.9,97.9,97.88,97.9,879700002.0
2007-06-13 05:10:00,97.9,97.9,97.88,97.88,635999998.0
2007-06-13 05:15:00,97.89,97.94,97.885,97.94,1286499996.0
2007-06-13 05:20:00,97.935,97.96,97.93,97.94,2431100000.0
2007-06-13 05:25:00,97.94,97.96,97.94,97.95,1037599991.0
2007-06-13 05:30:00,97.95,97.95,97.93,97.94,769300001.0
2007-06-13 05:35:00,97.94,97.95,97.91,97.93,1691599996.0
2007-06-13 05:40:00,97.92,97.95,97.91,97.945,1363299993.0
2007-06-13 05:45:00,97.95,97.95,97.913,97.94,850499995.0
2007-06-13 05:50:00,97.94,97.95,97.92,97.935,1059199989.0
2007-06-13 05:55:00,97.93,97.98,97.93,97.97,1632299998.0
2007-06-13 06:00:00,97.97,98.09,97.965,98.07,3968400003.0
2007-06-13 06:05:00,98.065,98.17,98.06,98.115,5714799981.0
2007-06-13 06:10:00,98.115,98.13,98.09,98.11,3246799989.0
2007-06-13 06:15:00,98.12,98.22,98.1,98.22,3857899968.0
2007-06-13 06:20:00,98.22,98.24,98.15,98.17,4910899986.0
2007-06-13 06:25:00,98.17,98.31,98.16,98.31,3714899978.0
2007-06-13 06:30:00,98.31,98.36,98.26,98.315,4797299984.0
2007-06-13 06:35:00,98.315,98.315,98.23,98.25,3247600007.0
2007-06-13 06:40:00,98.245,98.27,98.24,98.25,2104899998.0
2007-06-13 06:45:00,98.25,98.34,98.25,98.31,2524199980.0
2007-06-13 06:50:00,98.31,98.33,98.26,98.26,2730099990.0
2007-06-13 06:55:00,98.26,98.3,98.26,98.29,666399997.0
2007-06-13 07:00:00,98.29,98.29,98.26,98.265,1223199994.0
2007-06-13 07:05:00,98.27,98.31,98.27,98.29,1334000002.0
2007-06-13 07:10:00,98.29,98.3,98.27,98.29,1254800006.0
2007-06-13 07:15:00,98.3,98.31,98.26,98.27,2118799990.0
2007-06-13 07:20:00,98.265,98.29,98.25,98.27,2494899990.0
2007-06-13 07:25:00,98.28,98.29,98.24,98.25,1890599989.0
2007-06-13 07:30:00,98.23,98.27,98.23,98.25,1385599998.0
2007-06-13 07:35:00,98.24,98.255,98.23,98.24,1663800004.0
2007-06-13 07:40:00,98.25,98.27,98.24,98.26,2699399997.0
2007-06-13 07:45:00,98.26,98.29,98.22,98.285,3781299996.0
2007-06-13 07:50:00,98.29,98.3,98.24,98.26,1380699993.0
2007-06-13 07:55:00,98.26,98.26,98.225,98.24,2004899998.0
2007-06-13 08:00:00,98.24,98.245,98.19,98.245,2458599983.0
2007-06-13 08:05:00,98.24,98.27,98.23,98.25,2376699996.0
2007-06-13 08:10:00,98.25,98.29,98.23,98.285,2076999994.0
2007-06-13 08:15:00,98.29,98.32,98.25,98.29,2473999990.0
2007-06-13 08:20:00,98.29,98.32,98.28,98.32,2374499994.0
2007-06-13 08:25:00,98.32,98.35,98.27,98.3,3069699977.0
2007-06-13 08:30:00,98.3,98.31,98.24,98.25,3722499982.0
2007-06-13 08:35:00,98.24,98.255,98.2,98.22,4540699995.0
2007-06-13 08:40:00,98.22,98.25,98.21,98.22,3655499987.0
2007-06-13 08:45:00,98.22,98.28,98.21,98.28,5816900004.0
2007-06-13 08:50:00,98.28,98.33,98.26,98.33,5009500009.0
2007-06-13 08:55:00,98.32,98.365,98.31,98.34,6977700011.0
2007-06-13 09:00:00,98.335,98.35,98.31,98.32,4725999973.0
2007-06-13 09:05:00,98.32,98.32,98.28,98.28,3028300001.0
2007-06-13 09:10:00,98.28,98.29,98.25,98.27,3824200014.0
2007-06-13 09:15:00,98.27,98.27,98.22,98.24,5354100009.0
2007-06-13 09:20:00,98.25,98.28,98.235,98.26,5184800021.0
2007-06-13 09:25:00,98.255,98.28,98.245,98.245,2936199991.0
2007-06-13 09:30:00,98.25,98.26,98.2,98.21,3601599999.0
2007-06-13 09:35:00,98.2,98.2,98.14,98.16,7850100072.0
2007-06-13 09:40:00,98.16,98.22,98.15,98.21,5693900010.0
2007-06-13 09:45:00,98.21,98.29,98.2,98.29,7542400007.0
2007-06-13 09:50:00,98.29,98.29,98.22,98.24,3580799999.0
2007-06-13 09:55:00,98.24,98.27,98.23,98.245,2780999996.0
2007-06-13 10:00:00,98.245,98.25,98.22,98.24,3136199988.0
2007-06-13 10:05:00,98.24,98.25,98.23,98.25,1586200011.0
2007-06-13 10:10:00,98.25,98.28,98.25,98.27,2575599997.0
2007-06-13 10:15:00,98.27,98.28,98.23,98.25,2678500015.0
2007-06-13 10:20:00,98.25,98.25,98.23,98.25,1578699999.0
2007-06-13 10:25:00,98.25,98.25,98.22,98.25,1510899991.0
2007-06-13 10:30:00,98.25,98.25,98.22,98.225,2006899993.0
2007-06-13 10:35:00,98.23,98.23,98.16,98.18,4707200013.0
2007-06-13 10:40:00,98.18,98.21,98.16,98.21,3634000018.0
2007-06-13 10:45:00,98.21,98.22,98.19,98.21,6658900023.0
2007-06-13 10:50:00,98.21,98.245,98.21,98.24,2443899995.0
2007-06-13 10:55:00,98.24,98.25,98.2,98.2,1612999996.0
2007-06-13 11:00:00,98.21,98.21,98.14,98.14,3183000013.0
2007-06-13 11:05:00,98.15,98.17,98.13,98.16,3370599971.0
2007-06-13 11:10:00,98.155,98.22,98.155,98.2,3366299981.0
2007-06-13 11:15:00,98.2,98.21,98.18,98.19,3244599983.0
2007-06-13 11:20:00,98.19,98.26,98.18,98.18,5034799989.0
2007-06-13 11:25:00,98.18,98.2,98.14,98.2,3679599981.0
2007-06-13 11:30:00,98.19,98.205,98.16,98.19,2678299989.0
2007-06-13 11:35:00,98.2,98.21,98.19,98.2,2878999975.0
2007-06-13 11:40:00,98.2,98.21,98.17,98.17,2792500007.0
2007-06-13 11:45:00,98.17,98.19,98.13,98.15,2812499998.0
2007-06-13 11:50:00,98.15,98.18,98.14,98.16,3202199981.0
2007-06-13 11:55:00,98.16,98.28,98.16,98.25,4198999989.0
2007-06-13 12:00:00,98.25,98.3,98.2,98.24,6487699999.0
2007-06-13 12:05:00,98.235,98.25,98.22,98.23,3052599999.0
2007-06-13 12:10:00,98.23,98.28,98.19,98.23,6194400027.0
2007-06-13 12:15:00,98.24,98.27,98.21,98.25,6290400003.0
2007-06-13 12:20:00,98.25,98.27,98.18,98.22,4021099994.0
2007-06-13 12:25:00,98.22,98.235,98.2,98.21,3922099978.0
2007-06-13 12:30:00,98.21,98.24,98.2,98.23,4269900001.0
2007-06-13 12:35:00,98.23,98.24,98.21,98.22,1222899987.0
2007-06-13 12:40:00,98.22,98.22,98.19,98.19,1768299990.0
2007-06-13 12:45:00,98.19,98.21,98.165,98.19,3756399999.0
2007-06-13 12:50:00,98.195,98.23,98.17,98.19,3896399988.0
2007-06-13 12:55:00,98.2,98.2,98.17,98.195,3566700009.0
2007-06-13 13:00:00,98.19,98.19,98.165,98.175,2551700006.0
2007-06-13 13:05:00,98.18,98.19,98.15,98.15,4693799979.0
2007-06-13 13:10:00,98.16,98.17,98.13,98.14,4554000005.0
2007-06-13 13:15:00,98.14,98.2,98.12,98.18,5014700012.0
2007-06-13 13:20:00,98.19,98.23,98.17,98.23,3698399975.0
2007-06-13 13:25:00,98.23,98.25,98.18,98.22,5065799999.0
2007-06-13 13:30:00,98.22,98.26,98.2,98.2,3963400006.0
2007-06-13 13:35:00,98.21,98.22,98.18,98.22,3888700022.0
2007-06-13 13:40:00,98.215,98.23,98.19,98.2,2653000000.0
2007-06-13 13:45:00,98.2,98.22,98.2,98.205,1986899999.0
2007-06-13 13:50:00,98.205,98.24,98.19,98.22,3414699994.0
2007-06-13 13:55:00,98.22,98.24,98.19,98.23,3521299997.0
2007-06-13 14:00:00,98.23,98.28,98.225,98.265,3403100004.0
2007-06-13 14:05:00,98.27,98.32,98.25,98.29,3779699995.0
2007-06-13 14:10:00,98.29,98.3,98.25,98.3,3027999988.0
2007-06-13 14:15:00,98.3,98.32,98.28,98.32,4028899968.0
2007-06-13 14:20:00,98.31,98.35,98.3,98.33,5033299995.0
2007-06-13 14:25:00,98.33,98.35,98.31,98.31,2816699990.0
2007-06-13 14:30:00,98.34,98.34,98.23,98.31,4161699996.0
2007-06-13 14:35:00,98.31,98.35,98.29,98.33,6123199988.0
2007-06-13 14:40:00,98.33,98.4,98.33,98.36,6469599984.0
2007-06-13 14:45:00,98.36,98.38,98.275,98.3,5162099975.0
2007-06-13 14:50:00,98.3,98.32,98.27,98.28,5710099983.0
2007-06-13 14:55:00,98.28,98.32,98.25,98.275,4796999998.0
2007-06-13 15:00:00,98.28,98.34,98.26,98.34,4032799996.0
2007-06-13 15:05:00,98.34,98.34,98.27,98.285,4525000006.0
2007-06-13 15:10:00,98.29,98.36,98.285,98.33,4827799980.0
2007-06-13 15:15:00,98.33,98.36,98.32,98.33,4317999987.0
2007-06-13 15:20:00,98.33,98.35,98.3,98.32,2206499992.0
2007-06-13 15:25:00,98.31,98.34,98.3,98.325,4118199997.0
2007-06-13 15:30:00,98.32,98.34,98.3,98.32,3864299994.0
2007-06-13 15:35:00,98.32,98.33,98.29,98.32,3277099987.0
2007-06-13 15:40:00,98.315,98.34,98.3,98.32,2315200011.0
2007-06-13 15:45:00,98.32,98.33,98.29,98.32,3037200002.0
2007-06-13 15:50:00,98.32,98.37,98.31,98.36,2103599992.0
2007-06-13 15:55:00,98.36,98.39,98.35,98.38,3525999999.0
2007-06-13 16:00:00,98.39,98.41,98.335,98.34,3915799998.0
2007-06-13 16:05:00,98.34,98.39,98.33,98.37,4111000005.0
2007-06-13 16:10:00,98.37,98.37,98.335,98.355,3839499994.0
2007-06-13 16:15:00,98.355,98.43,98.335,98.42,5049200013.0
2007-06-13 16:20:00,98.41,98.42,98.35,98.35,4581700001.0
2007-06-13 16:25:00,98.36,98.38,98.345,98.38,3154300001.0
2007-06-13 16:30:00,98.38,98.39,98.33,98.35,3475299990.0
2007-06-13 16:35:00,98.34,98.35,98.285,98.31,4420299980.0
2007-06-13 16:40:00,98.31,98.36,98.29,98.34,5653299979.0
2007-06-13 16:45:00,98.34,98.37,98.33,98.36,5243400006.0
2007-06-13 16:50:00,98.37,98.39,98.31,98.31,5994400016.0
2007-06-13 16:55:00,98.305,98.35,98.3,98.335,3759099988.0
2007-06-13 17:00:00,98.34,98.36,98.32,98.35,4619099984.0
2007-06-13 17:05:00,98.34,98.36,98.3,98.31,1784699997.0
2007-06-13 17:10:00,98.31,98.325,98.28,98.31,4064899992.0
2007-06-13 17:15:00,98.31,98.325,98.3,98.31,2623699989.0
2007-06-13 17:20:00,98.31,98.325,98.285,98.3,4059800010.0
2007-06-13 17:25:00,98.3,98.32,98.285,98.295,3347200006.0
2007-06-13 17:30:00,98.3,98.33,98.29,98.32,1645399981.0
2007-06-13 17:35:00,98.32,98.35,98.31,98.34,2502199993.0
2007-06-13 17:40:00,98.34,98.35,98.32,98.34,1927999991.0
2007-06-13 17:45:00,98.34,98.34,98.31,98.32,1863299999.0
2007-06-13 17:50:00,98.31,98.325,98.275,98.305,2441699989.0
2007-06-13 17:55:00,98.31,98.32,98.29,98.3,1191700000.0
2007-06-13 18:00:00,98.3,98.31,98.285,98.31,1146199993.0
2007-06-13 18:05:00,98.305,98.31,98.285,98.3,2123699991.0
2007-06-13 18:10:00,98.295,98.32,98.27,98.295,3217199993.0
2007-06-13 18:15:00,98.3,98.33,98.28,98.29,3447099990.0
2007-06-13 18:20:00,98.29,98.3,98.24,98.255,2159099987.0
2007-06-13 18:25:00,98.25,98.3,98.24,98.3,1409300000.0
2007-06-13 18:30:00,98.3,98.31,98.25,98.25,1953299991.0
2007-06-13 18:35:00,98.26,98.3,98.26,98.29,2173100002.0
2007-06-13 18:40:00,98.3,98.3,98.27,98.27,1954000000.0
2007-06-13 18:45:00,98.27,98.28,98.26,98.27,1317199992.0
2007-06-13 18:50:00,98.27,98.28,98.25,98.27,861899990.0
2007-06-13 18:55:00,98.27,98.27,98.24,98.26,1593699995.0
2007-06-13 19:00:00,98.27,98.31,98.27,98.3,954699996.0
2007-06-13 19:05:00,98.295,98.3,98.27,98.28,1499299986.0
2007-06-13 19:10:00,98.28,98.28,98.24,98.26,2222799967.0
2007-06-13 19:15:00,98.25,98.26,98.18,98.22,5300200007.0
2007-06-13 19:20:00,98.22,98.22,98.19,98.21,2395899982.0
2007-06-13 19:25:00,98.21,98.24,98.18,98.21,4942699990.0
2007-06-13 19:30:00,98.21,98.23,98.17,98.22,3728999989.0
2007-06-13 19:35:00,98.22,98.27,98.2,98.26,4520300010.0
2007-06-13 19:40:00,98.26,98.27,98.23,98.26,1889899997.0
2007-06-13 19:45:00,98.26,98.3,98.26,98.29,1683499998.0
2007-06-13 19:50:00,98.29,98.31,98.26,98.26,2210500004.0
2007-06-13 19:55:00,98.27,98.3,98.27,98.29,2368599990.0
2007-06-13 20:00:00,98.29,98.325,98.27,98.31,3532799994.0
2007-06-13 20:05:00,98.315,98.365,98.31,98.33,3125699988.0
2007-06-13 20:10:00,98.32,98.35,98.31,98.335,1794700012.0
2007-06-13 20:15:00,98.33,98.35,98.31,98.315,3414100006.0
2007-06-13 20:20:00,98.32,98.35,98.31,98.33,3560199994.0
2007-06-13 20:25:00,98.335,98.36,98.32,98.35,3222899986.0
2007-06-13 20:30:00,98.335,98.36,98.32,98.34,2575199979.0
2007-06-13 20:35:00,98.33,98.36,98.33,98.36,2042400001.0
2007-06-13 20:40:00,98.36,98.37,98.35,98.37,1422799992.0
2007-06-13 20:45:00,98.37,98.41,98.35,98.36,3402399985.0
2007-06-13 20:50:00,98.36,98.43,98.36,98.43,2616699995.0
2007-06-13 20:55:00,98.42,98.6,98.41,98.56,4388799989.0
2007-06-13 21:00:00,98.56,98.58,98.53,98.55,3770599998.0
2007-06-13 21:05:00,98.555,98.57,98.51,98.525,2661700005.0
2007-06-13 21:10:00,98.53,98.56,98.52,98.56,1758699989.0
2007-06-13 21:15:00,98.555,98.56,98.53,98.55,1336500000.0
2007-06-13 21:20:00,98.55,98.56,98.53,98.55,1190299998.0
2007-06-13 21:25:00,98.55,98.56,98.54,98.55,1182100007.0
2007-06-13 21:30:00,98.54,98.57,98.54,98.55,856299993.0
2007-06-13 21:35:00,98.55,98.58,98.51,98.565,3315400005.0
2007-06-13 21:40:00,98.57,98.6,98.55,98.56,2387700005.0
2007-06-13 21:45:00,98.56,98.56,98.48,98.505,2947699993.0
2007-06-13 21:50:00,98.51,98.57,98.49,98.55,3262900008.0
2007-06-13 21:55:00,98.55,98.59,98.54,98.575,1876300006.0
2007-06-13 22:00:00,98.58,98.59,98.55,98.55,839200000.0
2007-06-13 22:05:00,98.55,98.6,98.53,98.57,1416199999.0
2007-06-13 22:10:00,98.57,98.57,98.53,98.56,2081700006.0
2007-06-13 22:15:00,98.56,98.58,98.52,98.55,1029299996.0
2007-06-13 22:20:00,98.55,98.55,98.52,98.52,1519199992.0
2007-06-13 22:25:00,98.53,98.54,98.48,98.53,1950400002.0
2007-06-13 22:30:00,98.53,98.55,98.51,98.55,769300000.0
2007-06-13 22:35:00,98.545,98.57,98.53,98.55,1127900001.0
2007-06-13 22:40:00,98.55,98.59,98.54,98.58,946800002.0
2007-06-13 22:45:00,98.58,98.59,98.555,98.57,624699997.0
2007-06-13 22:50:00,98.57,98.6,98.56,98.58,1270899994.0
2007-06-13 22:55:00,98.58,98.61,98.57,98.58,1102299993.0
2007-06-13 23:00:00,98.57,98.58,98.53,98.55,538000003.0
2007-06-13 23:05:00,98.57,98.59,98.54,98.56,415099999.0
2007-06-13 23:10:00,98.58,98.62,98.55,98.59,437700001.0
2007-06-13 23:15:00,98.59,98.61,98.55,98.59,736700008.0
2007-06-13 23:20:00,98.59,98.61,98.55,98.56,832900003.0
2007-06-13 23:25:00,98.57,98.605,98.55,98.58,478700005.0
2007-06-13 23:30:00,98.58,98.59,98.53,98.565,554700003.0
2007-06-13 23:35:00,98.56,98.57,98.51,98.55,437900003.0
2007-06-13 23:40:00,98.57,98.57,98.52,98.56,471900001.0
2007-06-13 23:45:00,98.555,98.555,98.48,98.52,793700000.0
2007-06-13 23:50:00,98.52,98.53,98.46,98.49,779099997.0
2007-06-13 23:55:00,98.515,98.54,98.46,98.53,625000002.0
2007-06-14 00:00:00,98.53,98.56,98.53,98.555,584900004.0
2007-06-14 00:05:00,98.555,98.58,98.53,98.56,1002700004.0
2007-06-14 00:10:00,98.539,98.57,98.53,98.56,330300000.0
2007-06-14 00:15:00,98.56,98.57,98.53,98.55,412100001.0
2007-06-14 00:20:00,98.523,98.56,98.5,98.515,444799997.0
2007-06-14 00:25:00,98.52,98.55,98.5,98.54,375200000.0
2007-06-14 00:30:00,98.54,98.55,98.53,98.55,516600001.0
2007-06-14 00:35:00,98.55,98.565,98.54,98.56,880199994.0
2007-06-14 00:40:00,98.56,98.56,98.53,98.55,608499998.0
2007-06-14 00:45:00,98.56,98.56,98.51,98.51,959200001.0
2007-06-14 00:50:00,98.535,98.55,98.51,98.52,836599998.0
2007-06-14 00:55:00,98.53,98.54,98.505,98.515,342600000.0
2007-06-14 01:00:00,98.515,98.53,98.461,98.5,919500000.0
2007-06-14 01:05:00,98.5,98.52,98.49,98.51,1316699989.0
2007-06-14 01:10:00,98.51,98.51,98.47,98.47,1153599997.0
2007-06-14 01:15:00,98.48,98.5,98.47,98.5,612100000.0
2007-06-14 01:20:00,98.5,98.52,98.48,98.5,823700000.0
2007-06-14 01:25:00,98.5,98.5,98.47,98.47,1144999991.0
2007-06-14 01:30:00,98.47,98.5,98.47,98.49,1296699989.0
2007-06-14 01:35:00,98.49,98.5,98.47,98.5,1237299998.0
2007-06-14 01:40:00,98.49,98.5,98.47,98.49,1516000005.0
2007-06-14 01:45:00,98.49,98.5,98.48,98.49,1229500002.0
2007-06-14 01:50:00,98.49,98.52,98.48,98.49,1382399997.0
2007-06-14 01:55:00,98.49,98.5,98.47,98.48,1076299995.0
2007-06-14 02:00:00,98.48,98.49,98.46,98.48,1114499999.0
2007-06-14 02:05:00,98.48,98.49,98.45,98.46,1366399997.0
2007-06-14 02:10:00,98.46,98.48,98.45,98.46,1667199994.0
2007-06-14 02:15:00,98.46,98.475,98.45,98.475,820699999.0
2007-06-14 02:20:00,98.475,98.475,98.44,98.47,808500000.0
2007-06-14 02:25:00,98.46,98.495,98.46,98.49,2195600002.0
2007-06-14 02:30:00,98.49,98.53,98.47,98.52,1266100004.0
2007-06-14 02:35:00,98.52,98.54,98.51,98.515,608600001.0
2007-06-14 02:40:00,98.51,98.54,98.51,98.54,1139800003.0
2007-06-14 02:45:00,98.54,98.56,98.52,98.545,1045299999.0
2007-06-14 02:50:00,98.545,98.59,98.53,98.59,1699099996.0
2007-06-14 02:55:00,98.59,98.59,98.53,98.54,1735100002.0
2007-06-14 03:00:00,98.54,98.56,98.53,98.55,1260399989.0
2007-06-14 03:05:00,98.55,98.565,98.52,98.53,1855699987.0
2007-06-14 03:10:00,98.53,98.55,98.52,98.55,1776999993.0
2007-06-14 03:15:00,98.55,98.56,98.491,98.56,1510499997.0
2007-06-14 03:20:00,98.56,98.56,98.54,98.55,688900004.0
2007-06-14 03:25:00,98.5,98.55,98.5,98.53,1339600008.0
2007-06-14 03:30:00,98.53,98.55,98.52,98.53,1369299994.0
2007-06-14 03:35:00,98.535,98.56,98.535,98.555,1278399996.0
2007-06-14 03:40:00,98.555,98.57,98.55,98.57,1076299996.0
2007-06-14 03:45:00,98.56,98.58,98.55,98.58,1463600004.0
2007-06-14 03:50:00,98.58,98.59,98.56,98.57,1421100004.0
2007-06-14 03:55:00,98.57,98.58,98.565,98.57,465900000.0
2007-06-14 04:00:00,98.57,98.58,98.56,98.58,650300001.0
2007-06-14 04:05:00,98.58,98.59,98.56,98.58,588299998.0
2007-06-14 04:10:00,98.58,98.59,98.57,98.585,979099992.0
2007-06-14 04:15:00,98.58,98.61,98.57,98.61,942499997.0
2007-06-14 04:20:00,98.61,98.62,98.58,98.58,1215500000.0
2007-06-14 04:25:00,98.6,98.63,98.59,98.61,1201800000.0
2007-06-14 04:30:00,98.615,98.64,98.6,98.62,1725599995.0
2007-06-14 04:35:00,98.63,98.64,98.61,98.61,1071999999.0
2007-06-14 04:40:00,98.63,98.67,98.61,98.67,1474799998.0
2007-06-14 04:45:00,98.665,98.68,98.64,98.66,1406099994.0
2007-06-14 04:50:00,98.66,98.67,98.64,98.66,589499994.0
2007-06-14 04:55:00,98.66,98.68,98.64,98.66,1896100005.0
2007-06-14 05:00:00,98.665,98.69,98.65,98.68,1831599989.0
2007-06-14 05:05:00,98.67,98.69,98.66,98.68,1488599994.0
2007-06-14 05:10:00,98.664,98.705,98.649,98.69,1227300001.0
2007-06-14 05:15:00,98.69,98.7,98.67,98.685,570900002.0
2007-06-14 05:20:00,98.685,98.72,98.68,98.72,679900000.0
2007-06-14 05:25:00,98.73,98.76,98.7,98.72,1844999988.0
2007-06-14 05:30:00,98.725,98.73,98.7,98.71,1261599997.0
2007-06-14 05:35:00,98.72,98.72,98.67,98.69,907700000.0
2007-06-14 05:40:00,98.69,98.7,98.645,98.695,1115999999.0
2007-06-14 05:45:00,98.7,98.71,98.68,98.685,1180200002.0
2007-06-14 05:50:00,98.69,98.7,98.67,98.7,821100002.0
2007-06-14 05:55:00,98.7,98.7,98.68,98.7,628799999.0
2007-06-14 06:00:00,98.7,98.705,98.68,98.7,1557299991.0
2007-06-14 06:05:00,98.695,98.71,98.69,98.71,1314999993.0
2007-06-14 06:10:00,98.71,98.72,98.67,98.675,1083899999.0
2007-06-14 06:15:00,98.675,98.68,98.65,98.66,2652899987.0
2007-06-14 06:20:00,98.66,98.695,98.65,98.675,1962599992.0
2007-06-14 06:25:00,98.68,98.71,98.67,98.69,1701699998.0
2007-06-14 06:30:00,98.685,98.69,98.67,98.69,1093299989.0
2007-06-14 06:35:00,98.685,98.71,98.68,98.69,1235999996.0
2007-06-14 06:40:00,98.69,98.7,98.67,98.67,907900009.0
2007-06-14 06:45:00,98.69,98.71,98.68,98.7,1725299996.0
2007-06-14 06:50:00,98.7,98.72,98.69,98.69,1009599999.0
2007-06-14 06:55:00,98.69,98.71,98.658,98.69,546500000.0
2007-06-14 07:00:00,98.665,98.71,98.654,98.71,1570899994.0
2007-06-14 07:05:00,98.71,98.72,98.69,98.7,1164799996.0
2007-06-14 07:10:00,98.71,98.71,98.7,98.7,303199998.0
2007-06-14 07:15:00,98.71,98.73,98.71,98.73,440299998.0
2007-06-14 07:20:00,98.73,98.73,98.72,98.73,825799998.0
2007-06-14 07:25:00,98.73,98.74,98.71,98.73,899600000.0
2007-06-14 07:30:00,98.74,98.74,98.71,98.72,1430700006.0
2007-06-14 07:35:00,98.735,98.74,98.72,98.725,1095999998.0
2007-06-14 07:40:00,98.73,98.74,98.71,98.74,1296999988.0
2007-06-14 07:45:00,98.74,98.74,98.71,98.725,696599999.0
2007-06-14 07:50:00,98.72,98.74,98.704,98.72,1246399998.0
2007-06-14 07:55:00,98.735,98.74,98.72,98.72,1693200000.0
2007-06-14 08:00:00,98.72,98.73,98.7,98.72,2435299994.0
2007-06-14 08:05:00,98.72,98.75,98.71,98.725,3074699991.0
2007-06-14 08:10:00,98.73,98.75,98.71,98.745,1405299995.0
2007-06-14 08:15:00,98.75,98.75,98.69,98.69,3340499999.0
2007-06-14 08:20:00,98.69,98.695,98.64,98.665,2531699993.0
2007-06-14 08:25:00,98.66,98.68,98.65,98.66,2874500010.0
2007-06-14 08:30:00,98.66,98.68,98.6,98.665,3485499991.0
2007-06-14 08:35:00,98.66,98.69,98.66,98.67,3598499983.0
2007-06-14 08:40:00,98.67,98.72,98.63,98.715,4971299999.0
2007-06-14 08:45:00,98.715,98.77,98.7,98.75,4158500002.0
2007-06-14 08:50:00,98.75,98.76,98.7,98.72,7005600025.0
2007-06-14 08:55:00,98.72,98.75,98.69,98.72,4501799972.0
2007-06-14 09:00:00,98.73,98.75,98.71,98.725,3224000004.0
2007-06-14 09:05:00,98.73,98.74,98.71,98.73,2631800000.0
2007-06-14 09:10:00,98.73,98.76,98.715,98.76,2512099981.0
2007-06-14 09:15:00,98.76,98.78,98.75,98.76,4070699985.0
2007-06-14 09:20:00,98.75,98.77,98.73,98.75,1959100000.0
2007-06-14 09:25:00,98.75,98.77,98.68,98.7,3389799986.0
2007-06-14 09:30:00,98.73,98.77,98.63,98.68,4449700010.0
2007-06-14 09:35:00,98.68,98.73,98.65,98.7,6080200028.0
2007-06-14 09:40:00,98.71,98.74,98.68,98.71,4741700031.0
2007-06-14 09:45:00,98.71,98.71,98.63,98.68,3271199989.0
2007-06-14 09:50:00,98.68,98.69,98.64,98.64,4411200025.0
2007-06-14 09:55:00,98.65,98.66,98.62,98.63,2785399993.0
2007-06-14 10:00:00,98.64,98.71,98.63,98.67,6474100003.0
2007-06-14 10:05:00,98.67,98.7,98.65,98.68,5178000003.0
2007-06-14 10:10:00,98.68,98.695,98.65,98.655,2820999993.0
2007-06-14 10:15:00,98.65,98.67,98.64,98.65,3612199993.0
2007-06-14 10:20:00,98.65,98.675,98.64,98.65,3528300010.0
2007-06-14 10:25:00,98.65,98.67,98.62,98.665,3407700003.0
2007-06-14 10:30:00,98.665,98.69,98.64,98.67,1647600004.0
2007-06-14 10:35:00,98.69,98.7,98.63,98.68,1524600004.0
2007-06-14 10:40:00,98.67,98.72,98.62,98.72,3175199993.0
2007-06-14 10:45:00,98.72,98.78,98.69,98.695,6910400008.0
2007-06-14 10:50:00,98.695,98.74,98.67,98.74,6994699996.0
2007-06-14 10:55:00,98.74,98.77,98.72,98.755,3387999999.0
2007-06-14 11:00:00,98.75,98.78,98.72,98.73,4107899998.0
2007-06-14 11:05:00,98.73,98.81,98.73,98.8,4811499982.0
2007-06-14 11:10:00,98.8,98.81,98.78,98.79,3558499995.0
2007-06-14 11:15:00,98.79,98.81,98.78,98.8,3343899981.0
2007-06-14 11:20:00,98.8,98.84,98.79,98.84,4909100014.0
2007-06-14 11:25:00,98.84,98.86,98.82,98.85,2913699987.0
2007-06-14 11:30:00,98.85,98.86,98.83,98.835,4180799971.0
2007-06-14 11:35:00,98.84,98.84,98.78,98.82,2252499993.0
2007-06-14 11:40:00,98.82,98.82,98.785,98.795,2120599986.0
2007-06-14 11:45:00,98.795,98.81,98.79,98.79,1408699999.0
2007-06-14 11:50:00,98.8,98.82,98.78,98.8,2774199993.0
2007-06-14 11:55:00,98.8,98.8,98.77,98.79,2124399985.0
2007-06-14 12:00:00,98.79,98.79,98.775,98.79,2295099996.0
2007-06-14 12:05:00,98.79,98.8,98.77,98.79,1759900001.0
2007-06-14 12:10:00,98.79,98.83,98.76,98.81,2904999983.0
2007-06-14 12:15:00,98.81,98.82,98.79,98.805,3266599994.0
2007-06-14 12:20:00,98.81,98.83,98.8,98.82,2798900008.0
2007-06-14 12:25:00,98.81,98.83,98.81,98.81,1508500004.0
2007-06-14 12:30:00,98.81,98.87,98.805,98.86,3816499995.0
2007-06-14 12:35:00,98.86,98.87,98.82,98.83,6152599998.0
2007-06-14 12:40:00,98.84,98.85,98.82,98.82,2677000001.0
2007-06-14 12:45:00,98.83,98.83,98.8,98.81,1467300002.0
2007-06-14 12:50:00,98.8,98.81,98.77,98.8,1277899995.0
2007-06-14 12:55:00,98.795,98.8,98.745,98.76,3748400002.0
2007-06-14 13:00:00,98.77,98.79,98.745,98.79,3678400001.0
2007-06-14 13:05:00,98.785,98.8,98.77,98.79,2870600024.0
2007-06-14 13:10:00,98.8,98.815,98.79,98.8,2709299999.0
2007-06-14 13:15:00,98.81,98.84,98.79,98.81,2793000010.0
2007-06-14 13:20:00,98.8,98.82,98.79,98.81,1729699995.0
2007-06-14 13:25:00,98.82,98.82,98.81,98.82,1000900003.0
2007-06-14 13:30:00,98.82,98.85,98.815,98.83,4528299980.0
2007-06-14 13:35:00,98.83,98.86,98.825,98.83,1507099990.0
2007-06-14 13:40:00,98.83,98.86,98.83,98.84,681100000.0
2007-06-14 13:45:00,98.84,98.87,98.83,98.86,1590399998.0
2007-06-14 13:50:00,98.86,98.87,98.85,98.85,680999994.0
2007-06-14 13:55:00,98.85,98.88,98.84,98.87,1971900008.0
2007-06-14 14:00:00,98.87,98.88,98.83,98.86,2391599984.0
2007-06-14 14:05:00,98.86,98.86,98.83,98.84,2313500002.0
2007-06-14 14:10:00,98.84,98.84,98.8,98.8,3964200005.0
2007-06-14 14:15:00,98.82,98.82,98.78,98.79,3751500017.0
2007-06-14 14:20:00,98.78,98.795,98.76,98.77,3508100003.0
2007-06-14 14:25:00,98.77,98.79,98.7,98.72,2575399989.0
2007-06-14 14:30:00,98.71,98.79,98.68,98.77,5580299996.0
2007-06-14 14:35:00,98.78,98.83,98.76,98.77,6993199999.0
2007-06-14 14:40:00,98.78,98.81,98.77,98.8,5496499986.0
2007-06-14 14:45:00,98.81,98.83,98.75,98.78,6015199983.0
2007-06-14 14:50:00,98.78,98.79,98.73,98.74,4735399994.0
2007-06-14 14:55:00,98.74,98.8,98.74,98.78,5509600016.0
2007-06-14 15:00:00,98.78,98.82,98.75,98.805,5566699986.0
2007-06-14 15:05:00,98.81,98.83,98.785,98.79,2838400002.0
2007-06-14 15:10:00,98.785,98.81,98.78,98.79,2759200004.0
2007-06-14 15:15:00,98.78,98.8,98.77,98.79,1868200005.0
2007-06-14 15:20:00,98.8,98.8,98.775,98.78,1346300007.0
2007-06-14 15:25:00,98.78,98.8,98.77,98.79,2318799987.0
2007-06-14 15:30:00,98.79,98.81,98.76,98.77,4536600025.0
2007-06-14 15:35:00,98.775,98.8,98.76,98.79,6395300008.0
2007-06-14 15:40:00,98.77,98.81,98.77,98.8,7028800024.0
2007-06-14 15:45:00,98.8,98.82,98.77,98.805,3544799994.0
2007-06-14 15:50:00,98.81,98.84,98.8,98.83,4689999974.0
2007-06-14 15:55:00,98.83,98.83,98.75,98.78,5033700000.0
2007-06-14 16:00:00,98.78,98.79,98.71,98.755,4517199997.0
2007-06-14 16:05:00,98.75,98.76,98.7,98.73,4965599999.0
2007-06-14 16:10:00,98.73,98.77,98.73,98.76,4196599981.0
2007-06-14 16:15:00,98.76,98.77,98.72,98.755,4680099984.0
2007-06-14 16:20:00,98.755,98.77,98.71,98.73,4801300005.0
2007-06-14 16:25:00,98.72,98.74,98.715,98.73,3667799986.0
2007-06-14 16:30:00,98.73,98.79,98.71,98.78,4288699969.0
2007-06-14 16:35:00,98.78,98.79,98.72,98.73,4110099982.0
2007-06-14 16:40:00,98.73,98.75,98.72,98.73,3824499981.0
2007-06-14 16:45:00,98.73,98.75,98.7,98.715,3635199994.0
2007-06-14 16:50:00,98.72,98.76,98.71,98.755,5412500018.0
2007-06-14 16:55:00,98.76,98.76,98.67,98.695,3890499986.0
2007-06-14 17:00:00,98.695,98.71,98.68,98.68,4366400020.0
2007-06-14 17:05:00,98.7,98.71,98.67,98.7,3277999968.0
2007-06-14 17:10:00,98.7,98.7,98.66,98.685,3927099985.0
2007-06-14 17:15:00,98.69,98.71,98.67,98.7,1709699996.0
2007-06-14 17:20:00,98.7,98.74,98.67,98.74,1770099994.0
2007-06-14 17:25:00,98.74,98.75,98.73,98.75,2022599983.0
2007-06-14 17:30:00,98.75,98.77,98.72,98.76,2993199985.0
2007-06-14 17:35:00,98.76,98.77,98.75,98.76,1107500001.0
2007-06-14 17:40:00,98.76,98.765,98.74,98.76,1595199999.0
2007-06-14 17:45:00,98.75,98.755,98.73,98.74,1565899999.0
2007-06-14 17:50:00,98.73,98.75,98.72,98.74,2690099994.0
2007-06-14 17:55:00,98.735,98.75,98.72,98.74,3432000012.0
2007-06-14 18:00:00,98.73,98.76,98.73,98.75,1375600002.0
2007-06-14 18:05:00,98.75,98.75,98.73,98.74,1619100008.0
2007-06-14 18:10:00,98.76,98.76,98.74,98.74,1246699996.0
2007-06-14 18:15:00,98.74,98.74,98.71,98.72,1189099999.0
2007-06-14 18:20:00,98.72,98.735,98.69,98.72,2332799986.0
2007-06-14 18:25:00,98.73,98.74,98.71,98.735,1244900000.0
2007-06-14 18:30:00,98.73,98.74,98.71,98.715,1638400009.0
2007-06-14 18:35:00,98.72,98.74,98.71,98.735,726500000.0
2007-06-14 18:40:00,98.73,98.755,98.72,98.735,1850699989.0
2007-06-14 18:45:00,98.72,98.74,98.71,98.73,2523900001.0
2007-06-14 18:50:00,98.73,98.74,98.7,98.715,1142099994.0
2007-06-14 18:55:00,98.715,98.72,98.68,98.71,1507800002.0
2007-06-14 19:00:00,98.71,98.725,98.69,98.71,1978099985.0
2007-06-14 19:05:00,98.71,98.715,98.68,98.7,700700000.0
2007-06-14 19:10:00,98.695,98.7,98.66,98.66,2213900001.0
2007-06-14 19:15:00,98.66,98.67,98.65,98.65,1042699995.0
2007-06-14 19:20:00,98.66,98.68,98.65,98.67,814800002.0
2007-06-14 19:25:00,98.67,98.69,98.67,98.69,1590499993.0
2007-06-14 19:30:00,98.69,98.705,98.67,98.68,1878699982.0
2007-06-14 19:35:00,98.68,98.68,98.63,98.63,1593899997.0
2007-06-14 19:40:00,98.64,98.67,98.63,98.655,1264599996.0
2007-06-14 19:45:00,98.65,98.66,98.63,98.63,2423200006.0
2007-06-14 19:50:00,98.63,98.65,98.61,98.64,976700007.0
2007-06-14 19:55:00,98.64,98.64,98.61,98.63,1457699994.0
2007-06-14 20:00:00,98.625,98.65,98.62,98.64,833599996.0
2007-06-14 20:05:00,98.64,98.66,98.63,98.64,1328999991.0
2007-06-14 20:10:00,98.65,98.65,98.61,98.63,1629399986.0
2007-06-14 20:15:00,98.64,98.66,98.63,98.64,1550500002.0
2007-06-14 20:20:00,98.65,98.655,98.63,98.65,2105299998.0
2007-06-14 20:25:00,98.65,98.65,98.62,98.62,1650899997.0
2007-06-14 20:30:00,98.615,98.65,98.61,98.62,2135600003.0
2007-06-14 20:35:00,98.61,98.62,98.59,98.6,859300001.0
2007-06-14 20:40:00,98.565,98.64,98.559,98.63,752500002.0
2007-06-14 20:45:00,98.64,98.65,98.62,98.63,1006499999.0
2007-06-14 20:50:00,98.63,98.65,98.62,98.65,513500000.0
2007-06-14 20:55:00,98.65,98.66,98.62,98.63,511499995.0
2007-06-14 21:00:00,98.63,98.64,98.62,98.64,495500001.0
2007-06-14 21:05:00,98.64,98.64,98.6,98.61,371200000.0
2007-06-14 21:10:00,98.62,98.63,98.61,98.62,208300000.0
2007-06-14 21:15:00,98.61,98.64,98.61,98.63,285599999.0
2007-06-14 21:20:00,98.63,98.63,98.59,98.61,387899996.0
2007-06-14 21:25:00,98.61,98.63,98.58,98.605,916099997.0
2007-06-14 21:30:00,98.6,98.61,98.59,98.61,627800003.0
2007-06-14 21:35:00,98.61,98.61,98.6,98.6,679899988.0
2007-06-14 21:40:00,98.6,98.61,98.58,98.6,966900000.0
2007-06-14 21:45:00,98.605,98.605,98.56,98.57,1411399998.0
2007-06-14 21:50:00,98.57,98.595,98.57,98.58,1096299999.0
2007-06-14 21:55:00,98.58,98.61,98.57,98.6,1786099998.0
2007-06-14 22:00:00,98.605,98.61,98.575,98.59,786199998.0
2007-06-14 22:05:00,98.59,98.6,98.585,98.6,359900000.0
2007-06-14 22:10:00,98.6,98.6,98.57,98.59,911400001.0
2007-06-14 22:15:00,98.59,98.595,98.57,98.585,383099996.0
2007-06-14 22:20:00,98.59,98.59,98.57,98.58,322999998.0
2007-06-14 22:25:00,98.58,98.59,98.53,98.565,839599996.0
2007-06-14 22:30:00,98.57,98.585,98.56,98.575,856600000.0
2007-06-14 22:35:00,98.575,98.58,98.55,98.557,713400008.0
2007-06-14 22:40:00,98.57,98.58,98.565,98.57,371200000.0
2007-06-14 22:45:00,98.57,98.6,98.56,98.595,786300002.0
2007-06-14 22:50:00,98.59,98.635,98.59,98.62,781700002.0
2007-06-14 22:55:00,98.62,98.63,98.59,98.6,368400000.0
2007-06-14 23:00:00,98.6,98.61,98.556,98.556,827299996.0
2007-06-14 23:05:00,98.58,98.61,98.56,98.61,500699999.0
2007-06-14 23:10:00,98.61,98.64,98.59,98.635,336500002.0
2007-06-14 23:15:00,98.635,98.65,98.57,98.57,740100002.0
2007-06-14 23:20:00,98.61,98.62,98.58,98.61,633200006.0
2007-06-14 23:25:00,98.61,98.62,98.56,98.595,601499998.0
2007-06-14 23:30:00,98.595,98.61,98.58,98.58,210900000.0
2007-06-14 23:35:00,98.58,98.61,98.57,98.59,679400001.0
2007-06-14 23:40:00,98.595,98.65,98.56,98.6,948200010.0
2007-06-14 23:45:00,98.62,98.645,98.58,98.64,717000000.0
2007-06-14 23:50:00,98.64,98.64,98.57,98.62,698200001.0
2007-06-14 23:55:00,98.64,98.645,98.6,98.62,519100002.0
2007-06-15 00:00:00,98.625,98.65,98.58,98.612,988700013.0
2007-06-15 00:05:00,98.645,98.645,98.62,98.63,131400000.0
2007-06-15 00:10:00,98.63,98.65,98.611,98.62,313100002.0
2007-06-15 00:15:00,98.645,98.66,98.61,98.635,602500003.0
2007-06-15 00:20:00,98.635,98.64,98.596,98.613,855899987.0
2007-06-15 00:25:00,98.64,98.675,98.63,98.665,718099999.0
2007-06-15 00:30:00,98.665,98.67,98.64,98.655,101100000.0
2007-06-15 00:35:00,98.655,98.67,98.61,98.64,622900003.0
2007-06-15 00:40:00,98.62,98.67,98.61,98.61,797400003.0
2007-06-15 00:45:00,98.64,98.64,98.58,98.615,1625699998.0
2007-06-15 00:50:00,98.62,98.665,98.6,98.65,1202699997.0
2007-06-15 00:55:00,98.65,98.66,98.62,98.65,242200000.0
2007-06-15 01:00:00,98.65,98.65,98.61,98.635,2021899999.0
2007-06-15 01:05:00,98.61,98.65,98.61,98.64,682700000.0
2007-06-15 01:10:00,98.645,98.68,98.63,98.67,787799997.0
2007-06-15 01:15:00,98.67,98.695,98.66,98.675,747400004.0
2007-06-15 01:20:00,98.675,98.705,98.67,98.68,1111400001.0
2007-06-15 01:25:00,98.7,98.7,98.65,98.68,1022300001.0
2007-06-15 01:30:00,98.68,98.69,98.65,98.675,753299998.0
2007-06-15 01:35:00,98.68,98.68,98.635,98.649,608699997.0
2007-06-15 01:40:00,98.67,98.69,98.67,98.67,496999999.0
2007-06-15 01:45:00,98.67,98.675,98.65,98.66,543200000.0
2007-06-15 01:50:00,98.65,98.695,98.63,98.69,1161399998.0
2007-06-15 01:55:00,98.69,98.705,98.66,98.685,1428100000.0
2007-06-15 02:00:00,98.69,98.695,98.64,98.645,1212100002.0
2007-06-15 02:05:00,98.645,98.67,98.645,98.66,437500000.0
2007-06-15 02:10:00,98.65,98.69,98.61,98.645,1865999995.0
2007-06-15 02:15:00,98.65,98.67,98.64,98.67,1007299996.0
2007-06-15 02:20:00,98.67,98.67,98.65,98.665,334900002.0
2007-06-15 02:25:00,98.67,98.71,98.65,98.69,930299995.0
2007-06-15 02:30:00,98.69,98.715,98.66,98.68,762299992.0
2007-06-15 02:35:00,98.685,98.72,98.68,98.7,931599995.0
2007-06-15 02:40:00,98.71,98.735,98.69,98.735,976399999.0
2007-06-15 02:45:00,98.73,98.75,98.71,98.74,1248699992.0
2007-06-15 02:50:00,98.74,98.78,98.73,98.78,1016100001.0
2007-06-15 02:55:00,98.785,98.785,98.72,98.76,1880399994.0
2007-06-15 03:00:00,98.77,98.8,98.74,98.78,1904099994.0
2007-06-15 03:05:00,98.78,98.795,98.775,98.79,639599997.0
2007-06-15 03:10:00,98.79,98.79,98.75,98.755,874799998.0
2007-06-15 03:15:00,98.755,98.755,98.69,98.73,1951199997.0
2007-06-15 03:20:00,98.725,98.75,98.72,98.72,542399997.0
2007-06-15 03:25:00,98.725,98.735,98.69,98.693,583699997.0
2007-06-15 03:30:00,98.72,98.74,98.7,98.74,766699998.0
2007-06-15 03:35:00,98.717,98.74,98.707,98.735,624600000.0
2007-06-15 03:40:00,98.735,98.75,98.71,98.74,897300001.0
2007-06-15 03:45:00,98.74,98.745,98.72,98.745,696600007.0
2007-06-15 03:50:00,98.745,98.76,98.7,98.745,466600000.0
2007-06-15 03:55:00,98.745,98.755,98.735,98.75,589600000.0
2007-06-15 04:00:00,98.75,98.755,98.74,98.75,457399999.0
2007-06-15 04:05:00,98.75,98.76,98.724,98.755,1374899993.0
2007-06-15 04:10:00,98.75,98.79,98.75,98.785,1507099991.0
2007-06-15 04:15:00,98.78,98.795,98.76,98.79,993800000.0
2007-06-15 04:20:00,98.79,98.82,98.78,98.81,1198699992.0
2007-06-15 04:25:00,98.81,98.815,98.78,98.8,710900000.0
2007-06-15 04:30:00,98.8,98.8,98.77,98.79,882600002.0
2007-06-15 04:35:00,98.79,98.795,98.76,98.78,1278999994.0
2007-06-15 04:40:00,98.78,98.785,98.75,98.76,663899996.0
2007-06-15 04:45:00,98.77,98.78,98.76,98.78,535899992.0
2007-06-15 04:50:00,98.78,98.785,98.725,98.77,698000004.0
2007-06-15 04:55:00,98.77,98.78,98.75,98.765,856999996.0
2007-06-15 05:00:00,98.765,98.78,98.739,98.739,705299998.0
2007-06-15 05:05:00,98.77,98.77,98.74,98.76,852700005.0
2007-06-15 05:10:00,98.727,98.79,98.714,98.77,442300000.0
2007-06-15 05:15:00,98.79,98.79,98.76,98.785,670299993.0
2007-06-15 05:20:00,98.785,98.79,98.77,98.78,504699998.0
2007-06-15 05:25:00,98.785,98.805,98.77,98.785,1392999999.0
2007-06-15 05:30:00,98.785,98.79,98.76,98.78,473700001.0
2007-06-15 05:35:00,98.78,98.79,98.76,98.76,867399995.0
2007-06-15 05:40:00,98.77,98.78,98.76,98.77,467800001.0
2007-06-15 05:45:00,98.77,98.775,98.73,98.77,790000008.0
2007-06-15 05:50:00,98.76,98.785,98.74,98.775,1603800003.0
2007-06-15 05:55:00,98.775,98.79,98.77,98.78,976199999.0
2007-06-15 06:00:00,98.78,98.79,98.74,98.76,1752399991.0
2007-06-15 06:05:00,98.76,98.76,98.73,98.74,1122200000.0
2007-06-15 06:10:00,98.74,98.79,98.73,98.77,1397600001.0
2007-06-15 06:15:00,98.775,98.775,98.73,98.76,1290899989.0
2007-06-15 06:20:00,98.76,98.78,98.76,98.775,462399999.0
2007-06-15 06:25:00,98.775,98.775,98.76,98.76,720199999.0
2007-06-15 06:30:00,98.76,98.76,98.73,98.74,707400000.0
2007-06-15 06:35:00,98.733,98.775,98.715,98.77,504100001.0
2007-06-15 06:40:00,98.76,98.775,98.73,98.74,348599997.0
2007-06-15 06:45:00,98.74,98.76,98.73,98.75,557199999.0
2007-06-15 06:50:00,98.75,98.75,98.721,98.74,379000001.0
2007-06-15 06:55:00,98.72,98.75,98.691,98.695,2120499998.0
2007-06-15 07:00:00,98.73,98.73,98.72,98.73,552099995.0
2007-06-15 07:05:00,98.73,98.755,98.71,98.74,1793599986.0
2007-06-15 07:10:00,98.74,98.745,98.71,98.74,782700002.0
2007-06-15 07:15:00,98.74,98.76,98.73,98.75,1099400009.0
2007-06-15 07:20:00,98.75,98.76,98.73,98.74,925299996.0
2007-06-15 07:25:00,98.75,98.755,98.73,98.74,900600004.0
2007-06-15 07:30:00,98.745,98.755,98.74,98.74,251699998.0
2007-06-15 07:35:00,98.75,98.76,98.73,98.75,847700000.0
2007-06-15 07:40:00,98.76,98.76,98.73,98.74,1342399997.0
2007-06-15 07:45:00,98.75,98.775,98.74,98.77,871599999.0
2007-06-15 07:50:00,98.775,98.8,98.76,98.78,1176099991.0
2007-06-15 07:55:00,98.78,98.785,98.76,98.775,896300004.0
2007-06-15 08:00:00,98.78,98.795,98.76,98.775,1970300005.0
2007-06-15 08:05:00,98.77,98.8,98.75,98.77,2744600007.0
2007-06-15 08:10:00,98.77,98.78,98.74,98.76,2904499994.0
2007-06-15 08:15:00,98.75,98.78,98.74,98.76,2166100004.0
2007-06-15 08:20:00,98.76,98.775,98.71,98.76,2294200002.0
2007-06-15 08:25:00,98.76,98.84,98.76,98.82,2726999996.0
2007-06-15 08:30:00,98.82,98.865,98.78,98.835,3904799993.0
2007-06-15 08:35:00,98.835,98.85,98.82,98.85,2269300001.0
2007-06-15 08:40:00,98.86,98.86,98.82,98.85,1954800002.0
2007-06-15 08:45:00,98.85,98.85,98.82,98.82,1798599985.0
2007-06-15 08:50:00,98.83,98.86,98.81,98.85,2566499988.0
2007-06-15 08:55:00,98.845,98.86,98.8,98.8,4183900013.0
2007-06-15 09:00:00,98.8,98.81,98.77,98.79,3154599984.0
2007-06-15 09:05:00,98.79,98.8,98.77,98.79,3702399991.0
2007-06-15 09:10:00,98.79,98.82,98.78,98.82,3011900025.0
2007-06-15 09:15:00,98.82,98.83,98.81,98.82,3125400019.0
2007-06-15 09:20:00,98.82,98.89,98.81,98.89,4159799998.0
2007-06-15 09:25:00,98.89,98.9,98.86,98.885,3022099987.0
2007-06-15 09:30:00,98.88,98.93,98.87,98.925,4147999996.0
2007-06-15 09:35:00,98.925,98.925,98.885,98.915,3122700001.0
2007-06-15 09:40:00,98.92,98.96,98.91,98.96,3625299992.0
2007-06-15 09:45:00,98.95,99.02,98.94,99.01,5221099992.0
2007-06-15 09:50:00,99.01,99.01,98.98,99.0,2981500002.0
2007-06-15 09:55:00,99.0,99.04,98.985,99.02,2631900000.0
2007-06-15 10:00:00,99.03,99.06,99.01,99.02,3719599993.0
2007-06-15 10:05:00,99.02,99.06,99.02,99.04,3048299976.0
2007-06-15 10:10:00,99.05,99.07,99.03,99.06,4280099970.0
2007-06-15 10:15:00,99.06,99.11,99.055,99.09,3272399991.0
2007-06-15 10:20:00,99.1,99.13,99.095,99.12,2981100002.0
2007-06-15 10:25:00,99.12,99.15,99.11,99.13,4296700011.0
2007-06-15 10:30:00,99.13,99.15,99.11,99.12,3647599986.0
2007-06-15 10:35:00,99.12,99.13,99.08,99.12,4135600011.0
2007-06-15 10:40:00,99.12,99.14,99.1,99.12,3138099978.0
2007-06-15 10:45:00,99.12,99.13,99.1,99.12,1868500002.0
2007-06-15 10:50:00,99.12,99.13,99.08,99.1,4000300016.0
2007-06-15 10:55:00,99.105,99.14,99.1,99.14,2015500000.0
2007-06-15 11:00:00,99.14,99.15,99.13,99.14,1195999987.0
2007-06-15 11:05:00,99.14,99.15,99.12,99.15,1285100003.0
2007-06-15 11:10:00,99.15,99.15,99.12,99.13,1983200000.0
2007-06-15 11:15:00,99.12,99.14,99.11,99.13,1799699988.0
2007-06-15 11:20:00,99.13,99.13,99.11,99.13,3336799992.0
2007-06-15 11:25:00,99.125,99.13,99.11,99.12,2620499987.0
2007-06-15 11:30:00,99.12,99.12,99.1,99.12,1619200012.0
2007-06-15 11:35:00,99.12,99.13,99.11,99.13,1406299998.0
2007-06-15 11:40:00,99.13,99.14,99.12,99.13,1973000002.0
2007-06-15 11:45:00,99.13,99.145,99.11,99.135,2697900013.0
2007-06-15 11:50:00,99.13,99.15,99.13,99.13,2104699983.0
2007-06-15 11:55:00,99.13,99.13,99.09,99.1,2092500000.0
2007-06-15 12:00:00,99.1,99.11,99.09,99.1,2876600001.0
2007-06-15 12:05:00,99.1,99.11,99.09,99.1,1190500002.0
2007-06-15 12:10:00,99.1,99.12,99.095,99.12,2241300006.0
2007-06-15 12:15:00,99.12,99.15,99.11,99.15,1546299989.0
2007-06-15 12:20:00,99.15,99.16,99.14,99.14,1105800003.0
2007-06-15 12:25:00,99.145,99.15,99.14,99.15,839200000.0
2007-06-15 12:30:00,99.15,99.155,99.13,99.14,1723399994.0
2007-06-15 12:35:00,99.14,99.145,99.1,99.11,2568899990.0
2007-06-15 12:40:00,99.11,99.11,99.09,99.095,2157199989.0
2007-06-15 12:45:00,99.095,99.11,99.095,99.11,558400000.0
2007-06-15 12:50:00,99.12,99.13,99.1,99.11,1797700007.0
2007-06-15 12:55:00,99.11,99.14,99.11,99.14,1399400000.0
2007-06-15 13:00:00,99.14,99.14,99.08,99.08,2639800005.0
2007-06-15 13:05:00,99.08,99.1,99.075,99.09,2214399995.0
2007-06-15 13:10:00,99.09,99.14,99.08,99.13,2607700012.0
2007-06-15 13:15:00,99.125,99.14,99.11,99.125,1837199975.0
2007-06-15 13:20:00,99.13,99.14,99.12,99.125,1273399993.0
2007-06-15 13:25:00,99.13,99.18,99.13,99.16,3548599994.0
2007-06-15 13:30:00,99.16,99.165,99.14,99.15,1733200003.0
2007-06-15 13:35:00,99.15,99.155,99.13,99.135,1686600004.0
2007-06-15 13:40:00,99.13,99.15,99.11,99.15,1603999993.0
2007-06-15 13:45:00,99.14,99.17,99.14,99.15,2460900002.0
2007-06-15 13:50:00,99.15,99.16,99.14,99.16,1879900006.0
2007-06-15 13:55:00,99.16,99.18,99.15,99.16,2817199994.0
2007-06-15 14:00:00,99.16,99.17,99.13,99.16,5113900014.0
2007-06-15 14:05:00,99.16,99.19,99.16,99.17,2086599995.0
2007-06-15 14:10:00,99.17,99.19,99.16,99.17,1412500002.0
2007-06-15 14:15:00,99.18,99.22,99.17,99.19,3914299992.0
2007-06-15 14:20:00,99.19,99.19,99.14,99.155,3451499991.0
2007-06-15 14:25:00,99.15,99.21,99.11,99.11,3189399997.0
2007-06-15 14:30:00,99.18,99.23,99.13,99.16,5696300008.0
2007-06-15 14:35:00,99.16,99.24,99.14,99.19,4225100006.0
2007-06-15 14:40:00,99.19,99.23,99.18,99.18,7060699994.0
2007-06-15 14:45:00,99.19,99.235,99.18,99.21,5837799975.0
2007-06-15 14:50:00,99.21,99.26,99.2,99.24,6753499991.0
2007-06-15 14:55:00,99.25,99.285,99.2,99.22,6259699999.0
2007-06-15 15:00:00,99.22,99.27,99.19,99.23,5856399973.0
2007-06-15 15:05:00,99.23,99.24,99.205,99.23,4174099992.0
2007-06-15 15:10:00,99.24,99.27,99.22,99.23,4111500018.0
2007-06-15 15:15:00,99.24,99.33,99.22,99.305,5976000002.0
2007-06-15 15:20:00,99.31,99.32,99.23,99.26,7452199999.0
2007-06-15 15:25:00,99.25,99.29,99.25,99.29,3393100009.0
2007-06-15 15:30:00,99.29,99.32,99.26,99.28,3364599993.0
2007-06-15 15:35:00,99.28,99.3,99.25,99.27,5300399991.0
2007-06-15 15:40:00,99.27,99.31,99.26,99.29,5258100005.0
2007-06-15 15:45:00,99.28,99.3,99.275,99.29,2685099989.0
2007-06-15 15:50:00,99.29,99.34,99.27,99.32,5961199985.0
2007-06-15 15:55:00,99.32,99.36,99.22,99.22,4249299999.0
2007-06-15 16:00:00,99.22,99.365,99.22,99.35,4783199990.0
2007-06-15 16:05:00,99.345,99.37,99.31,99.32,6018700004.0
2007-06-15 16:10:00,99.32,99.38,99.3,99.36,6967099984.0
2007-06-15 16:15:00,99.36,99.38,99.34,99.375,4510999988.0
2007-06-15 16:20:00,99.375,99.38,99.33,99.37,5349699997.0
2007-06-15 16:25:00,99.37,99.39,99.35,99.39,3973899995.0
2007-06-15 16:30:00,99.38,99.39,99.345,99.37,3509999984.0
2007-06-15 16:35:00,99.37,99.4,99.34,99.38,3510199990.0
2007-06-15 16:40:00,99.38,99.39,99.35,99.37,2359700004.0
2007-06-15 16:45:00,99.38,99.39,99.34,99.37,4286299977.0
2007-06-15 16:50:00,99.37,99.43,99.35,99.41,6286699966.0
2007-06-15 16:55:00,99.41,99.43,99.36,99.37,6585799968.0
2007-06-15 17:00:00,99.37,99.41,99.37,99.39,5104600012.0
2007-06-15 17:05:00,99.39,99.41,99.38,99.41,3488800018.0
2007-06-15 17:10:00,99.4,99.44,99.38,99.42,6178700015.0
2007-06-15 17:15:00,99.42,99.46,99.41,99.44,6745400004.0
2007-06-15 17:20:00,99.44,99.47,99.43,99.44,2581799988.0
2007-06-15 17:25:00,99.44,99.44,99.38,99.38,3852900024.0
2007-06-15 17:30:00,99.38,99.39,99.34,99.355,3808099975.0
2007-06-15 17:35:00,99.355,99.41,99.35,99.39,2320499994.0
2007-06-15 17:40:00,99.39,99.39,99.36,99.38,2498299979.0
2007-06-15 17:45:00,99.38,99.415,99.38,99.39,2779099994.0
2007-06-15 17:50:00,99.39,99.42,99.38,99.395,2724599969.0
2007-06-15 17:55:00,99.4,99.405,99.38,99.385,1628099999.0
2007-06-15 18:00:00,99.395,99.41,99.35,99.36,3577399989.0
2007-06-15 18:05:00,99.36,99.36,99.345,99.36,1292399984.0
2007-06-15 18:10:00,99.36,99.37,99.34,99.37,1243199996.0
2007-06-15 18:15:00,99.37,99.37,99.35,99.355,2457399995.0
2007-06-15 18:20:00,99.36,99.4,99.36,99.38,3910899994.0
2007-06-15 18:25:00,99.375,99.39,99.36,99.375,2256999987.0
2007-06-15 18:30:00,99.375,99.395,99.36,99.38,2263200003.0
2007-06-15 18:35:00,99.38,99.4,99.37,99.38,1333799994.0
2007-06-15 18:40:00,99.38,99.4,99.38,99.4,1000400002.0
2007-06-15 18:45:00,99.4,99.41,99.38,99.395,2290900019.0
2007-06-15 18:50:00,99.39,99.43,99.354,99.43,2645000004.0
2007-06-15 18:55:00,99.43,99.435,99.4,99.42,2005900000.0
2007-06-15 19:00:00,99.42,99.435,99.41,99.42,2193000010.0
2007-06-15 19:05:00,99.42,99.425,99.39,99.4,1259699995.0
2007-06-15 19:10:00,99.4,99.42,99.39,99.405,1245899999.0
2007-06-15 19:15:00,99.405,99.435,99.4,99.42,1108199998.0
2007-06-15 19:20:00,99.425,99.44,99.39,99.43,984100000.0
2007-06-15 19:25:00,99.43,99.46,99.42,99.45,1443200006.0
2007-06-15 19:30:00,99.45,99.46,99.41,99.435,3272099988.0
2007-06-15 19:35:00,99.435,99.44,99.42,99.42,1691900010.0
2007-06-15 19:40:00,99.41,99.43,99.4,99.41,1817399980.0
2007-06-15 19:45:00,99.4,99.41,99.38,99.4,1715100000.0
2007-06-15 19:50:00,99.4,99.405,99.38,99.4,2773300000.0
2007-06-15 19:55:00,99.39,99.41,99.39,99.405,1580300004.0
2007-06-15 20:00:00,99.405,99.415,99.39,99.39,725799996.0
2007-06-15 20:05:00,99.4,99.43,99.4,99.43,623100000.0
2007-06-15 20:10:00,99.43,99.43,99.4,99.41,512399998.0
2007-06-15 20:15:00,99.41,99.43,99.39,99.41,1341199990.0
2007-06-15 20:20:00,99.41,99.43,99.4,99.41,861999990.0
2007-06-15 20:25:00,99.41,99.425,99.39,99.41,3161600008.0
2007-06-15 20:30:00,99.41,99.415,99.385,99.385,695099994.0
2007-06-15 20:35:00,99.39,99.405,99.37,99.4,1024100000.0
2007-06-15 20:40:00,99.4,99.41,99.39,99.39,736799999.0
2007-06-15 20:45:00,99.4,99.42,99.39,99.415,1008499990.0
2007-06-15 20:50:00,99.41,99.42,99.35,99.355,1286899993.0
2007-06-15 20:55:00,99.37,99.37,99.3,99.335,3014499983.0
2007-06-15 21:00:00,99.335,99.34,99.3,99.315,2156499997.0
2007-06-15 21:05:00,99.32,99.34,99.3,99.32,1121299999.0
2007-06-15 21:10:00,99.325,99.33,99.315,99.32,649299996.0
2007-06-15 21:15:00,99.32,99.32,99.31,99.32,797100001.0
2007-06-15 21:20:00,99.32,99.35,99.31,99.34,1224499997.0
2007-06-15 21:25:00,99.34,99.35,99.34,99.34,325499992.0
2007-06-15 21:30:00,99.34,99.345,99.32,99.34,929699985.0
2007-06-15 21:35:00,99.34,99.35,99.32,99.34,674300002.0
2007-06-15 21:40:00,99.35,99.35,99.33,99.33,475599999.0
2007-06-15 21:45:00,99.33,99.35,99.33,99.34,935199995.0
2007-06-15 21:50:00,99.34,99.36,99.34,99.36,805899998.0
2007-06-15 21:55:00,99.36,99.37,99.35,99.36,1336099996.0
2007-06-15 22:00:00,99.36,99.37,99.35,99.365,825399998.0
2007-06-15 22:05:00,99.37,99.37,99.36,99.36,420699998.0
2007-06-15 22:10:00,99.36,99.37,99.34,99.35,1072199999.0
2007-06-15 22:15:00,99.35,99.355,99.33,99.35,635999996.0
2007-06-15 22:20:00,99.35,99.35,99.303,99.34,625200001.0
2007-06-15 22:25:00,99.34,99.38,99.33,99.346,933499998.0
2007-06-15 22:30:00,99.37,99.39,99.357,99.38,387300000.0
2007-06-15 22:35:00,99.38,99.4,99.36,99.375,509800000.0
2007-06-15 22:40:00,99.364,99.38,99.335,99.38,601900000.0
2007-06-15 22:45:00,99.37,99.39,99.35,99.375,671700000.0
2007-06-15 22:50:00,99.38,99.41,99.38,99.38,673500000.0
2007-06-15 22:55:00,99.405,99.445,99.368,99.4,1674699995.0
2007-06-17 23:00:00,99.355,99.39,99.32,99.33,301800002.0
2007-06-17 23:05:00,99.32,99.41,99.32,99.37,114600000.0
2007-06-17 23:10:00,99.37,99.4,99.37,99.39,149600000.0
2007-06-17 23:15:00,99.4,99.41,99.349,99.4,256800000.0
2007-06-17 23:20:00,99.38,99.4,99.38,99.39,81800000.0
2007-06-17 23:25:00,99.39,99.39,99.355,99.355,237700001.0
2007-06-17 23:30:00,99.367,99.4,99.36,99.4,162299999.0
2007-06-17 23:35:00,99.4,99.41,99.37,99.4,72000000.0
2007-06-17 23:40:00,99.37,99.39,99.36,99.38,142300000.0
2007-06-17 23:45:00,99.38,99.39,99.341,99.39,280700001.0
2007-06-17 23:50:00,99.38,99.39,99.35,99.38,508400000.0
2007-06-17 23:55:00,99.38,99.38,99.33,99.36,76300000.0
2007-06-18 00:00:00,99.37,99.38,99.34,99.37,344700004.0
2007-06-18 00:05:00,99.35,99.38,99.35,99.35,124600000.0
2007-06-18 00:10:00,99.37,99.38,99.35,99.35,416400008.0
2007-06-18 00:15:00,99.38,99.39,99.35,99.36,634900014.0
2007-06-18 00:20:00,99.38,99.38,99.36,99.36,178900002.0
2007-06-18 00:25:00,99.37,99.38,99.338,99.38,463800006.0
2007-06-18 00:30:00,99.38,99.42,99.35,99.39,1763700018.0
2007-06-18 00:35:00,99.39,99.45,99.38,99.41,929600021.0
2007-06-18 00:40:00,99.44,99.45,99.42,99.45,292600000.0
2007-06-18 00:45:00,99.45,99.45,99.39,99.42,725900001.0
2007-06-18 00:50:00,99.42,99.43,99.39,99.42,238000000.0
2007-06-18 00:55:00,99.4,99.45,99.4,99.45,477900000.0
2007-06-18 01:00:00,99.45,99.45,99.42,99.43,409700000.0
2007-06-18 01:05:00,99.44,99.44,99.41,99.43,335900000.0
2007-06-18 01:10:00,99.43,99.46,99.4,99.45,716700002.0
2007-06-18 01:15:00,99.45,99.46,99.39,99.399,700899999.0
2007-06-18 01:20:00,99.455,99.47,99.44,99.44,579200002.0
2007-06-18 01:25:00,99.44,99.48,99.43,99.47,765399992.0
2007-06-18 01:30:00,99.47,99.48,99.45,99.475,755799997.0
2007-06-18 01:35:00,99.48,99.48,99.418,99.465,703099995.0
2007-06-18 01:40:00,99.47,99.5,99.47,99.48,1219199988.0
2007-06-18 01:45:00,99.48,99.49,99.48,99.49,721499985.0
2007-06-18 01:50:00,99.485,99.49,99.45,99.47,1444999993.0
2007-06-18 01:55:00,99.465,99.49,99.46,99.47,741599994.0
2007-06-18 02:00:00,99.465,99.48,99.44,99.455,2106599989.0
2007-06-18 02:05:00,99.46,99.47,99.44,99.44,1360000001.0
2007-06-18 02:10:00,99.44,99.455,99.42,99.42,2235799989.0
2007-06-18 02:15:00,99.425,99.44,99.41,99.41,1020999997.0
2007-06-18 02:20:00,99.41,99.425,99.377,99.377,1434700004.0
2007-06-18 02:25:00,99.43,99.435,99.41,99.43,910499993.0
2007-06-18 02:30:00,99.43,99.45,99.425,99.44,557500003.0
2007-06-18 02:35:00,99.44,99.46,99.43,99.45,1647799994.0
2007-06-18 02:40:00,99.45,99.45,99.399,99.45,783999997.0
2007-06-18 02:45:00,99.45,99.47,99.44,99.47,855700004.0
2007-06-18 02:50:00,99.47,99.5,99.46,99.485,1421999989.0
2007-06-18 02:55:00,99.485,99.485,99.42,99.425,2806299985.0
2007-06-18 03:00:00,99.43,99.44,99.42,99.43,1143199989.0
2007-06-18 03:05:00,99.43,99.44,99.42,99.44,959799991.0
2007-06-18 03:10:00,99.44,99.45,99.43,99.44,650500006.0
2007-06-18 03:15:00,99.44,99.455,99.42,99.455,745700000.0
2007-06-18 03:20:00,99.46,99.47,99.44,99.465,594499994.0
2007-06-18 03:25:00,99.46,99.47,99.45,99.46,295199995.0
2007-06-18 03:30:00,99.47,99.47,99.44,99.45,529999996.0
2007-06-18 03:35:00,99.45,99.46,99.43,99.45,733700002.0
2007-06-18 03:40:00,99.45,99.45,99.42,99.44,891799996.0
2007-06-18 03:45:00,99.44,99.46,99.43,99.44,1934099996.0
2007-06-18 03:50:00,99.44,99.45,99.425,99.445,1249599999.0
2007-06-18 03:55:00,99.45,99.47,99.44,99.44,975400000.0
2007-06-18 04:00:00,99.45,99.46,99.44,99.46,1019799998.0
2007-06-18 04:05:00,99.46,99.505,99.44,99.5,1403899997.0
2007-06-18 04:10:00,99.5,99.5,99.47,99.47,706999998.0
2007-06-18 04:15:00,99.47,99.49,99.46,99.46,845999991.0
2007-06-18 04:20:00,99.46,99.48,99.46,99.46,687199996.0
2007-06-18 04:25:00,99.46,99.47,99.416,99.46,347200003.0
2007-06-18 04:30:00,99.47,99.475,99.45,99.47,915999989.0
2007-06-18 04:35:00,99.47,99.475,99.45,99.46,1060699990.0
2007-06-18 04:40:00,99.455,99.47,99.403,99.46,992099997.0
2007-06-18 04:45:00,99.46,99.46,99.44,99.455,684599994.0
2007-06-18 04:50:00,99.46,99.47,99.44,99.45,683999998.0
2007-06-18 04:55:00,99.46,99.47,99.45,99.46,1298299989.0
2007-06-18 05:00:00,99.46,99.49,99.45,99.48,1005500008.0
2007-06-18 05:05:00,99.48,99.49,99.426,99.46,661100001.0
2007-06-18 05:10:00,99.475,99.48,99.47,99.48,317600000.0
2007-06-18 05:15:00,99.47,99.52,99.47,99.52,1249200000.0
2007-06-18 05:20:00,99.51,99.52,99.48,99.5,710199993.0
2007-06-18 05:25:00,99.5,99.5,99.453,99.49,438799998.0
2007-06-18 05:30:00,99.49,99.495,99.48,99.48,221599999.0
2007-06-18 05:35:00,99.48,99.49,99.461,99.49,257599998.0
2007-06-18 05:40:00,99.48,99.49,99.47,99.49,1013100004.0
2007-06-18 05:45:00,99.495,99.5,99.47,99.485,1035899994.0
2007-06-18 05:50:00,99.474,99.5,99.46,99.49,1180599989.0
2007-06-18 05:55:00,99.49,99.5,99.47,99.48,1002499991.0
2007-06-18 06:00:00,99.48,99.5,99.47,99.495,1201200004.0
2007-06-18 06:05:00,99.5,99.51,99.475,99.48,842199998.0
2007-06-18 06:10:00,99.48,99.49,99.45,99.475,540299998.0
2007-06-18 06:15:00,99.475,99.48,99.413,99.44,1303599996.0
2007-06-18 06:20:00,99.43,99.475,99.43,99.46,2388299979.0
2007-06-18 06:25:00,99.46,99.46,99.39,99.46,621099997.0
2007-06-18 06:30:00,99.46,99.48,99.4,99.4,2069299981.0
2007-06-18 06:35:00,99.415,99.46,99.4,99.436,894199991.0
2007-06-18 06:40:00,99.45,99.46,99.404,99.46,397600001.0
2007-06-18 06:45:00,99.46,99.48,99.45,99.47,1177400001.0
2007-06-18 06:50:00,99.47,99.48,99.44,99.465,1744599992.0
2007-06-18 06:55:00,99.47,99.495,99.455,99.49,1401600000.0
2007-06-18 07:00:00,99.49,99.52,99.48,99.495,3161400000.0
2007-06-18 07:05:00,99.495,99.53,99.49,99.51,2280199995.0
2007-06-18 07:10:00,99.51,99.52,99.49,99.5,1116400003.0
2007-06-18 07:15:00,99.5,99.53,99.49,99.52,736399996.0
2007-06-18 07:20:00,99.52,99.54,99.5,99.51,2175299991.0
2007-06-18 07:25:00,99.51,99.53,99.51,99.53,1063900001.0
2007-06-18 07:30:00,99.53,99.53,99.5,99.51,896900002.0
2007-06-18 07:35:00,99.51,99.52,99.51,99.52,589999999.0
2007-06-18 07:40:00,99.52,99.55,99.51,99.54,1305700000.0
2007-06-18 07:45:00,99.535,99.58,99.53,99.575,1896299992.0
2007-06-18 07:50:00,99.57,99.58,99.54,99.565,1606599990.0
2007-06-18 07:55:00,99.56,99.61,99.55,99.61,2467300001.0
2007-06-18 08:00:00,99.61,99.63,99.59,99.62,2952000003.0
2007-06-18 08:05:00,99.62,99.62,99.585,99.61,2010499996.0
2007-06-18 08:10:00,99.61,99.61,99.56,99.58,1530299996.0
2007-06-18 08:15:00,99.58,99.59,99.54,99.55,1629899991.0
2007-06-18 08:20:00,99.55,99.55,99.5,99.505,3145599980.0
2007-06-18 08:25:00,99.51,99.56,99.49,99.54,3093199997.0
2007-06-18 08:30:00,99.545,99.55,99.52,99.54,1056100001.0
2007-06-18 08:35:00,99.545,99.56,99.53,99.55,3047100003.0
2007-06-18 08:40:00,99.555,99.57,99.51,99.555,3966699997.0
2007-06-18 08:45:00,99.56,99.59,99.545,99.58,4533899995.0
2007-06-18 08:50:00,99.58,99.6,99.53,99.56,5667799981.0
2007-06-18 08:55:00,99.56,99.59,99.52,99.53,5591700003.0
2007-06-18 09:00:00,99.53,99.58,99.49,99.52,6446200018.0
2007-06-18 09:05:00,99.515,99.56,99.5,99.53,4303799991.0
2007-06-18 09:10:00,99.54,99.55,99.49,99.5,3375199992.0
2007-06-18 09:15:00,99.5,99.5,99.46,99.46,4544199990.0
2007-06-18 09:20:00,99.455,99.46,99.41,99.445,4868600009.0
2007-06-18 09:25:00,99.45,99.51,99.45,99.5,2292900001.0
2007-06-18 09:30:00,99.5,99.515,99.48,99.5,4158300000.0
2007-06-18 09:35:00,99.49,99.51,99.47,99.49,5945599994.0
2007-06-18 09:40:00,99.485,99.51,99.45,99.5,4323699991.0
2007-06-18 09:45:00,99.51,99.525,99.485,99.51,2713999979.0
2007-06-18 09:50:00,99.51,99.53,99.48,99.51,3470099980.0
2007-06-18 09:55:00,99.505,99.53,99.5,99.51,3751299990.0
2007-06-18 10:00:00,99.51,99.52,99.45,99.46,2978499998.0
2007-06-18 10:05:00,99.46,99.47,99.43,99.46,3568400009.0
2007-06-18 10:10:00,99.46,99.49,99.45,99.47,2384499984.0
2007-06-18 10:15:00,99.47,99.48,99.43,99.46,6167300005.0
2007-06-18 10:20:00,99.45,99.47,99.43,99.46,3969199976.0
2007-06-18 10:25:00,99.46,99.52,99.45,99.51,4215100004.0
2007-06-18 10:30:00,99.51,99.54,99.5,99.52,3872199988.0
2007-06-18 10:35:00,99.52,99.55,99.51,99.545,2250699987.0
2007-06-18 10:40:00,99.54,99.54,99.5,99.5,3792299982.0
2007-06-18 10:45:00,99.51,99.53,99.49,99.51,3463699983.0
2007-06-18 10:50:00,99.51,99.51,99.47,99.47,3572199998.0
2007-06-18 10:55:00,99.475,99.5,99.47,99.47,2917499979.0
2007-06-18 11:00:00,99.47,99.5,99.46,99.47,1989399989.0
2007-06-18 11:05:00,99.46,99.49,99.45,99.46,3102399999.0
2007-06-18 11:10:00,99.46,99.48,99.46,99.47,2069300006.0
2007-06-18 11:15:00,99.47,99.48,99.45,99.46,2775600013.0
2007-06-18 11:20:00,99.46,99.5,99.46,99.48,3503199990.0
2007-06-18 11:25:00,99.48,99.55,99.48,99.54,3297799988.0
2007-06-18 11:30:00,99.53,99.54,99.51,99.52,2125599991.0
2007-06-18 11:35:00,99.52,99.56,99.48,99.55,4277899991.0
2007-06-18 11:40:00,99.55,99.56,99.49,99.5,4030099978.0
2007-06-18 11:45:00,99.51,99.55,99.5,99.525,4042100008.0
2007-06-18 11:50:00,99.53,99.53,99.475,99.5,3270699993.0
2007-06-18 11:55:00,99.49,99.53,99.475,99.525,4417000010.0
2007-06-18 12:00:00,99.525,99.55,99.49,99.52,4837500016.0
2007-06-18 12:05:00,99.52,99.57,99.5,99.52,4167500007.0
2007-06-18 12:10:00,99.52,99.53,99.49,99.51,3747399997.0
2007-06-18 12:15:00,99.51,99.525,99.49,99.5,2386900014.0
2007-06-18 12:20:00,99.5,99.52,99.485,99.5,2041000003.0
2007-06-18 12:25:00,99.5,99.53,99.48,99.5,4668399987.0
2007-06-18 12:30:00,99.5,99.53,99.5,99.52,3425300014.0
2007-06-18 12:35:00,99.51,99.53,99.5,99.52,2181199999.0
2007-06-18 12:40:00,99.52,99.52,99.48,99.51,3818600007.0
2007-06-18 12:45:00,99.51,99.51,99.49,99.49,1861399984.0
2007-06-18 12:50:00,99.49,99.5,99.475,99.485,3150700008.0
2007-06-18 12:55:00,99.485,99.5,99.475,99.48,1628099997.0
2007-06-18 13:00:00,99.48,99.54,99.48,99.53,2884999999.0
2007-06-18 13:05:00,99.53,99.54,99.51,99.53,1985300007.0
2007-06-18 13:10:00,99.52,99.54,99.51,99.53,2005400007.0
2007-06-18 13:15:00,99.53,99.58,99.53,99.57,2628499996.0
2007-06-18 13:20:00,99.565,99.58,99.55,99.56,2083800001.0
2007-06-18 13:25:00,99.56,99.57,99.54,99.56,2644999994.0
2007-06-18 13:30:00,99.56,99.57,99.545,99.56,2939600003.0
2007-06-18 13:35:00,99.56,99.57,99.515,99.56,3335599993.0
2007-06-18 13:40:00,99.56,99.59,99.54,99.58,3080199998.0
2007-06-18 13:45:00,99.58,99.58,99.56,99.57,1879899998.0
2007-06-18 13:50:00,99.57,99.57,99.53,99.53,3492199973.0
2007-06-18 13:55:00,99.53,99.54,99.49,99.54,2825800015.0
2007-06-18 14:00:00,99.54,99.54,99.49,99.5,2493999987.0
2007-06-18 14:05:00,99.5,99.55,99.49,99.525,4666099989.0
2007-06-18 14:10:00,99.53,99.55,99.52,99.54,2333999988.0
2007-06-18 14:15:00,99.54,99.59,99.54,99.59,2800900001.0
2007-06-18 14:20:00,99.59,99.6,99.57,99.58,2778099989.0
2007-06-18 14:25:00,99.575,99.62,99.57,99.615,4189999996.0
2007-06-18 14:30:00,99.615,99.63,99.6,99.62,3198699986.0
2007-06-18 14:35:00,99.62,99.63,99.6,99.62,1744099995.0
2007-06-18 14:40:00,99.62,99.64,99.61,99.62,2898899980.0
2007-06-18 14:45:00,99.62,99.62,99.57,99.59,3010699993.0
2007-06-18 14:50:00,99.6,99.61,99.585,99.6,2308199991.0
2007-06-18 14:55:00,99.59,99.63,99.59,99.6,3169899994.0
2007-06-18 15:00:00,99.6,99.63,99.585,99.585,4010899999.0
2007-06-18 15:05:00,99.6,99.61,99.58,99.605,3260399990.0
2007-06-18 15:10:00,99.61,99.63,99.545,99.56,4627999977.0
2007-06-18 15:15:00,99.56,99.56,99.535,99.56,2924000015.0
2007-06-18 15:20:00,99.555,99.61,99.55,99.61,4721900006.0
2007-06-18 15:25:00,99.61,99.61,99.57,99.59,3388900000.0
2007-06-18 15:30:00,99.59,99.62,99.57,99.6,3220999985.0
2007-06-18 15:35:00,99.6,99.62,99.57,99.6,3317500010.0
2007-06-18 15:40:00,99.6,99.61,99.57,99.58,2490200000.0
2007-06-18 15:45:00,99.58,99.61,99.57,99.57,2923600018.0
2007-06-18 15:50:00,99.57,99.6,99.56,99.585,3593999996.0
2007-06-18 15:55:00,99.585,99.61,99.56,99.59,3824299997.0
2007-06-18 16:00:00,99.59,99.6,99.55,99.58,5383200003.0
2007-06-18 16:05:00,99.58,99.59,99.56,99.59,4242399988.0
2007-06-18 16:10:00,99.59,99.62,99.57,99.61,3675800007.0
2007-06-18 16:15:00,99.605,99.63,99.57,99.6,4124500003.0
2007-06-18 16:20:00,99.6,99.62,99.585,99.61,5769099992.0
2007-06-18 16:25:00,99.61,99.62,99.59,99.6,2803399996.0
2007-06-18 16:30:00,99.61,99.64,99.595,99.64,4129100008.0
2007-06-18 16:35:00,99.64,99.645,99.61,99.63,2920499995.0
2007-06-18 16:40:00,99.63,99.64,99.61,99.61,3976500002.0
2007-06-18 16:45:00,99.62,99.63,99.6,99.61,2797399990.0
2007-06-18 16:50:00,99.61,99.62,99.58,99.61,5711600017.0
2007-06-18 16:55:00,99.615,99.63,99.595,99.595,4314499962.0
2007-06-18 17:00:00,99.59,99.62,99.56,99.61,4393300001.0
2007-06-18 17:05:00,99.61,99.62,99.595,99.6,3048100010.0
2007-06-18 17:10:00,99.6,99.63,99.6,99.61,2964599991.0
2007-06-18 17:15:00,99.61,99.66,99.61,99.65,5074099972.0
2007-06-18 17:20:00,99.65,99.66,99.62,99.64,3280699990.0
2007-06-18 17:25:00,99.64,99.68,99.63,99.67,3561599987.0
2007-06-18 17:30:00,99.67,99.69,99.65,99.66,2739799975.0
2007-06-18 17:35:00,99.66,99.68,99.65,99.67,3387800001.0
2007-06-18 17:40:00,99.675,99.69,99.66,99.675,2226499997.0
2007-06-18 17:45:00,99.68,99.685,99.645,99.66,1845699997.0
2007-06-18 17:50:00,99.66,99.66,99.63,99.64,3513999997.0
2007-06-18 17:55:00,99.64,99.65,99.635,99.64,997500000.0
2007-06-18 18:00:00,99.65,99.65,99.63,99.63,1027699993.0
2007-06-18 18:05:00,99.63,99.64,99.61,99.63,1370199987.0
2007-06-18 18:10:00,99.64,99.64,99.62,99.63,1063099998.0
2007-06-18 18:15:00,99.62,99.65,99.62,99.64,1297699996.0
2007-06-18 18:20:00,99.64,99.65,99.62,99.65,1148399995.0
2007-06-18 18:25:00,99.65,99.65,99.63,99.64,563399999.0
2007-06-18 18:30:00,99.64,99.66,99.63,99.65,2180699998.0
2007-06-18 18:35:00,99.645,99.67,99.645,99.67,931299995.0
2007-06-18 18:40:00,99.66,99.69,99.65,99.66,1763199997.0
2007-06-18 18:45:00,99.66,99.69,99.66,99.665,2261700000.0
2007-06-18 18:50:00,99.665,99.67,99.65,99.66,946599988.0
2007-06-18 18:55:00,99.66,99.68,99.64,99.64,1442599987.0
2007-06-18 19:00:00,99.65,99.68,99.64,99.66,2286199998.0
2007-06-18 19:05:00,99.66,99.67,99.64,99.66,1743399993.0
2007-06-18 19:10:00,99.66,99.66,99.63,99.64,2017000036.0
2007-06-18 19:15:00,99.64,99.65,99.609,99.65,1336100000.0
2007-06-18 19:20:00,99.65,99.66,99.65,99.66,240299998.0
2007-06-18 19:25:00,99.66,99.67,99.65,99.65,1248500001.0
2007-06-18 19:30:00,99.66,99.66,99.6,99.62,2311899997.0
2007-06-18 19:35:00,99.62,99.62,99.585,99.59,2153799995.0
2007-06-18 19:40:00,99.59,99.605,99.58,99.58,1030000004.0
2007-06-18 19:45:00,99.58,99.6,99.57,99.58,1132599997.0
2007-06-18 19:50:00,99.575,99.59,99.57,99.59,1481699997.0
2007-06-18 19:55:00,99.59,99.59,99.575,99.59,532899994.0
2007-06-18 20:00:00,99.59,99.59,99.57,99.59,632399999.0
2007-06-18 20:05:00,99.59,99.59,99.56,99.57,816699995.0
2007-06-18 20:10:00,99.57,99.575,99.55,99.56,1041699990.0
2007-06-18 20:15:00,99.55,99.58,99.53,99.57,1329600002.0
2007-06-18 20:20:00,99.57,99.58,99.55,99.57,2192299984.0
2007-06-18 20:25:00,99.57,99.59,99.55,99.58,860499995.0
2007-06-18 20:30:00,99.585,99.61,99.58,99.595,1341799999.0
2007-06-18 20:35:00,99.59,99.6,99.55,99.55,2618499996.0
2007-06-18 20:40:00,99.55,99.57,99.54,99.55,713799996.0
2007-06-18 20:45:00,99.55,99.56,99.52,99.525,1430900000.0
2007-06-18 20:50:00,99.53,99.55,99.51,99.525,1996499993.0
2007-06-18 20:55:00,99.53,99.55,99.5,99.51,2193099992.0
2007-06-18 21:00:00,99.51,99.52,99.505,99.52,898600000.0
2007-06-18 21:05:00,99.52,99.53,99.47,99.51,680299997.0
2007-06-18 21:10:00,99.51,99.52,99.48,99.48,1470500002.0
2007-06-18 21:15:00,99.5,99.5,99.47,99.49,1002000010.0
2007-06-18 21:20:00,99.49,99.51,99.48,99.5,778600001.0
2007-06-18 21:25:00,99.48,99.52,99.464,99.51,1094599991.0
2007-06-18 21:30:00,99.51,99.52,99.5,99.52,439800002.0
2007-06-18 21:35:00,99.51,99.53,99.5,99.51,1048199997.0
2007-06-18 21:40:00,99.52,99.53,99.51,99.52,672100001.0
2007-06-18 21:45:00,99.52,99.54,99.482,99.54,893000002.0
2007-06-18 21:50:00,99.53,99.53,99.5,99.515,430200000.0
2007-06-18 21:55:00,99.515,99.53,99.5,99.52,913299993.0
2007-06-18 22:00:00,99.52,99.53,99.5,99.52,717399998.0
2007-06-18 22:05:00,99.497,99.53,99.467,99.51,668200000.0
2007-06-18 22:10:00,99.51,99.52,99.5,99.52,612800000.0
2007-06-18 22:15:00,99.51,99.53,99.5,99.53,527700000.0
2007-06-18 22:20:00,99.52,99.545,99.51,99.53,907499996.0
2007-06-18 22:25:00,99.53,99.55,99.52,99.54,535300001.0
2007-06-18 22:30:00,99.54,99.57,99.52,99.55,1118199999.0
2007-06-18 22:35:00,99.55,99.57,99.54,99.56,902200001.0
2007-06-18 22:40:00,99.57,99.58,99.555,99.555,551500000.0
2007-06-18 22:45:00,99.555,99.615,99.54,99.6,1463800001.0
2007-06-18 22:50:00,99.59,99.595,99.55,99.58,1353800000.0
2007-06-18 22:55:00,99.57,99.59,99.54,99.55,907499995.0
2007-06-18 23:00:00,99.55,99.55,99.51,99.52,375400000.0
2007-06-18 23:05:00,99.53,99.54,99.51,99.52,307700005.0
2007-06-18 23:10:00,99.52,99.53,99.5,99.53,565700003.0
2007-06-18 23:15:00,99.51,99.54,99.49,99.53,300900000.0
2007-06-18 23:20:00,99.53,99.54,99.5,99.53,923300000.0
2007-06-18 23:25:00,99.53,99.545,99.51,99.52,351200002.0
2007-06-18 23:30:00,99.52,99.53,99.49,99.52,494400001.0
2007-06-18 23:35:00,99.5,99.53,99.49,99.53,474000006.0
2007-06-18 23:40:00,99.53,99.53,99.5,99.5,379600000.0
2007-06-18 23:45:00,99.5,99.51,99.463,99.48,453300000.0
2007-06-18 23:50:00,99.48,99.52,99.48,99.51,542500004.0
2007-06-18 23:55:00,99.51,99.525,99.48,99.525,516900000.0
2007-06-19 00:00:00,99.53,99.54,99.5,99.52,546900001.0
2007-06-19 00:05:00,99.52,99.53,99.5,99.525,617299999.0
2007-06-19 00:10:00,99.52,99.53,99.5,99.515,563999999.0
2007-06-19 00:15:00,99.52,99.53,99.5,99.53,278000000.0
2007-06-19 00:20:00,99.53,99.58,99.497,99.56,644200002.0
2007-06-19 00:25:00,99.56,99.58,99.54,99.54,579599999.0
2007-06-19 00:30:00,99.57,99.58,99.534,99.575,338199998.0
2007-06-19 00:35:00,99.575,99.59,99.56,99.565,349500000.0
2007-06-19 00:40:00,99.565,99.57,99.537,99.57,403700002.0
2007-06-19 00:45:00,99.57,99.6,99.541,99.544,1147699994.0
2007-06-19 00:50:00,99.575,99.58,99.53,99.53,642700005.0
2007-06-19 00:55:00,99.56,99.59,99.53,99.59,590900000.0
2007-06-19 01:00:00,99.585,99.61,99.56,99.59,1257199994.0
2007-06-19 01:05:00,99.59,99.6,99.564,99.59,1251999999.0
2007-06-19 01:10:00,99.59,99.63,99.56,99.63,870400001.0
2007-06-19 01:15:00,99.615,99.64,99.59,99.6,1295699995.0
2007-06-19 01:20:00,99.61,99.63,99.58,99.625,909499998.0
2007-06-19 01:25:00,99.63,99.64,99.61,99.625,706400000.0
2007-06-19 01:30:00,99.625,99.64,99.61,99.62,1240000001.0
2007-06-19 01:35:00,99.625,99.63,99.602,99.62,362499997.0
2007-06-19 01:40:00,99.62,99.63,99.59,99.59,1060300006.0
2007-06-19 01:45:00,99.62,99.62,99.58,99.58,1371299999.0
2007-06-19 01:50:00,99.575,99.58,99.56,99.57,838200002.0
2007-06-19 01:55:00,99.565,99.58,99.53,99.54,1227400005.0
2007-06-19 02:00:00,99.54,99.56,99.52,99.55,1252799994.0
2007-06-19 02:05:00,99.55,99.55,99.51,99.51,1441300002.0
2007-06-19 02:10:00,99.52,99.58,99.51,99.55,1348799997.0
2007-06-19 02:15:00,99.55,99.57,99.54,99.57,1653000006.0
2007-06-19 02:20:00,99.57,99.59,99.56,99.58,1130599999.0
2007-06-19 02:25:00,99.58,99.6,99.58,99.59,1182699997.0
2007-06-19 02:30:00,99.6,99.6,99.57,99.6,772900000.0
2007-06-19 02:35:00,99.595,99.61,99.58,99.6,1003700001.0
2007-06-19 02:40:00,99.605,99.62,99.59,99.605,883499998.0
2007-06-19 02:45:00,99.61,99.67,99.605,99.65,1116500002.0
2007-06-19 02:50:00,99.65,99.68,99.64,99.675,1527299998.0
2007-06-19 02:55:00,99.68,99.69,99.62,99.63,1882599999.0
2007-06-19 03:00:00,99.64,99.65,99.6,99.605,1300699987.0
2007-06-19 03:05:00,99.605,99.62,99.59,99.6,732099996.0
2007-06-19 03:10:00,99.62,99.63,99.6,99.62,472299998.0
2007-06-19 03:15:00,99.62,99.65,99.61,99.63,1125600007.0
2007-06-19 03:20:00,99.64,99.64,99.591,99.62,459100002.0
2007-06-19 03:25:00,99.615,99.62,99.58,99.6,779900002.0
2007-06-19 03:30:00,99.595,99.6,99.58,99.58,551099999.0
2007-06-19 03:35:00,99.58,99.61,99.58,99.6,948800004.0
2007-06-19 03:40:00,99.59,99.59,99.52,99.52,1111500002.0
2007-06-19 03:45:00,99.53,99.55,99.51,99.52,1366000000.0
2007-06-19 03:50:00,99.52,99.59,99.52,99.57,1295300010.0
2007-06-19 03:55:00,99.57,99.57,99.54,99.56,1256800000.0
2007-06-19 04:00:00,99.56,99.59,99.55,99.585,890499999.0
2007-06-19 04:05:00,99.58,99.58,99.55,99.555,694700000.0
2007-06-19 04:10:00,99.555,99.575,99.55,99.55,619900000.0
2007-06-19 04:15:00,99.55,99.55,99.47,99.49,2045399992.0
2007-06-19 04:20:00,99.49,99.525,99.48,99.52,2129700009.0
2007-06-19 04:25:00,99.52,99.525,99.48,99.5,1621500004.0
2007-06-19 04:30:00,99.5,99.52,99.46,99.49,2019000014.0
2007-06-19 04:35:00,99.5,99.52,99.49,99.5,935400000.0
2007-06-19 04:40:00,99.5,99.51,99.462,99.5,443799997.0
2007-06-19 04:45:00,99.505,99.52,99.49,99.515,513399996.0
2007-06-19 04:50:00,99.5,99.52,99.5,99.52,994099988.0
2007-06-19 04:55:00,99.53,99.54,99.51,99.53,901799998.0
2007-06-19 05:00:00,99.53,99.55,99.52,99.55,651599998.0
2007-06-19 05:05:00,99.55,99.58,99.53,99.57,1454899991.0
2007-06-19 05:10:00,99.57,99.575,99.55,99.56,716500006.0
2007-06-19 05:15:00,99.57,99.58,99.56,99.58,1308599993.0
2007-06-19 05:20:00,99.58,99.61,99.57,99.6,799199998.0
2007-06-19 05:25:00,99.6,99.61,99.59,99.59,561600000.0
2007-06-19 05:30:00,99.6,99.61,99.58,99.6,730699999.0
2007-06-19 05:35:00,99.6,99.6,99.57,99.59,411799997.0
2007-06-19 05:40:00,99.585,99.59,99.57,99.57,404100000.0
2007-06-19 05:45:00,99.57,99.58,99.56,99.57,265600001.0
2007-06-19 05:50:00,99.57,99.57,99.54,99.555,1614799999.0
2007-06-19 05:55:00,99.55,99.57,99.495,99.502,806299999.0
2007-06-19 06:00:00,99.516,99.57,99.515,99.56,606600005.0
2007-06-19 06:05:00,99.56,99.57,99.55,99.57,559099996.0
2007-06-19 06:10:00,99.57,99.6,99.55,99.555,1040300011.0
2007-06-19 06:15:00,99.56,99.6,99.56,99.59,1106799997.0
2007-06-19 06:20:00,99.59,99.6,99.546,99.57,1044300000.0
2007-06-19 06:25:00,99.565,99.59,99.56,99.56,788199994.0
2007-06-19 06:30:00,99.56,99.58,99.55,99.57,831299997.0
2007-06-19 06:35:00,99.57,99.58,99.53,99.56,1050200005.0
2007-06-19 06:40:00,99.56,99.57,99.519,99.57,525000004.0
2007-06-19 06:45:00,99.57,99.58,99.56,99.56,758199998.0
2007-06-19 06:50:00,99.56,99.57,99.56,99.57,134000000.0
2007-06-19 06:55:00,99.57,99.57,99.509,99.56,839300002.0
2007-06-19 07:00:00,99.56,99.585,99.55,99.57,1279999994.0
2007-06-19 07:05:00,99.57,99.6,99.57,99.57,2027199985.0
2007-06-19 07:10:00,99.58,99.61,99.56,99.61,1733199993.0
2007-06-19 07:15:00,99.6,99.62,99.58,99.6,1713299996.0
2007-06-19 07:20:00,99.6,99.61,99.56,99.58,1736099998.0
2007-06-19 07:25:00,99.57,99.59,99.55,99.585,1512300007.0
2007-06-19 07:30:00,99.58,99.6,99.545,99.56,2035700004.0
2007-06-19 07:35:00,99.565,99.585,99.55,99.58,1390899997.0
2007-06-19 07:40:00,99.58,99.61,99.57,99.595,1534500000.0
2007-06-19 07:45:00,99.59,99.63,99.59,99.63,1252699997.0
2007-06-19 07:50:00,99.63,99.65,99.61,99.65,2608599994.0
2007-06-19 07:55:00,99.65,99.72,99.64,99.7,2987999994.0
2007-06-19 08:00:00,99.7,99.72,99.62,99.63,3852499973.0
2007-06-19 08:05:00,99.635,99.64,99.6,99.62,2103099997.0
2007-06-19 08:10:00,99.62,99.66,99.61,99.65,2423700002.0
2007-06-19 08:15:00,99.65,99.65,99.59,99.62,2584099994.0
2007-06-19 08:20:00,99.62,99.66,99.61,99.64,2951399974.0
2007-06-19 08:25:00,99.64,99.69,99.64,99.67,3424499998.0
2007-06-19 08:30:00,99.67,99.68,99.65,99.66,2825899995.0
2007-06-19 08:35:00,99.66,99.66,99.63,99.645,3302500002.0
2007-06-19 08:40:00,99.65,99.69,99.64,99.665,1786899998.0
2007-06-19 08:45:00,99.67,99.67,99.62,99.645,2975599985.0
2007-06-19 08:50:00,99.65,99.66,99.61,99.63,2776100018.0
2007-06-19 08:55:00,99.62,99.65,99.61,99.635,4306299996.0
2007-06-19 09:00:00,99.635,99.65,99.62,99.62,2968200011.0
2007-06-19 09:05:00,99.62,99.62,99.56,99.62,5094600030.0
2007-06-19 09:10:00,99.62,99.62,99.56,99.58,3161499993.0
2007-06-19 09:15:00,99.58,99.6,99.53,99.6,5895699983.0
2007-06-19 09:20:00,99.6,99.62,99.57,99.58,5253100019.0
2007-06-19 09:25:00,99.58,99.61,99.57,99.58,4959800023.0
2007-06-19 09:30:00,99.58,99.59,99.56,99.58,4006599976.0
2007-06-19 09:35:00,99.58,99.61,99.565,99.6,5545499995.0
2007-06-19 09:40:00,99.6,99.62,99.57,99.62,2865500015.0
2007-06-19 09:45:00,99.62,99.65,99.6,99.64,6088599994.0
2007-06-19 09:50:00,99.64,99.66,99.63,99.65,4510199997.0
2007-06-19 09:55:00,99.65,99.7,99.63,99.7,4158999976.0
2007-06-19 10:00:00,99.7,99.7,99.59,99.62,5242799992.0
2007-06-19 10:05:00,99.62,99.65,99.61,99.65,3504100006.0
2007-06-19 10:10:00,99.65,99.66,99.61,99.64,5474299979.0
2007-06-19 10:15:00,99.64,99.66,99.63,99.66,2608699988.0
2007-06-19 10:20:00,99.65,99.67,99.64,99.64,3919499973.0
2007-06-19 10:25:00,99.65,99.68,99.64,99.68,2465899985.0
2007-06-19 10:30:00,99.68,99.68,99.65,99.67,2167599997.0
2007-06-19 10:35:00,99.67,99.725,99.65,99.66,5468899986.0
2007-06-19 10:40:00,99.66,99.67,99.63,99.66,4273400003.0
2007-06-19 10:45:00,99.66,99.66,99.6,99.61,6661500019.0
2007-06-19 10:50:00,99.62,99.62,99.59,99.6,5637000005.0
2007-06-19 10:55:00,99.6,99.62,99.57,99.58,6450800033.0
2007-06-19 11:00:00,99.59,99.59,99.48,99.56,7562200007.0
2007-06-19 11:05:00,99.54,99.59,99.54,99.57,4736000017.0
2007-06-19 11:10:00,99.57,99.62,99.56,99.6,6032599972.0
2007-06-19 11:15:00,99.6,99.6,99.54,99.55,3862499991.0
2007-06-19 11:20:00,99.545,99.56,99.53,99.54,3657799975.0
2007-06-19 11:25:00,99.54,99.56,99.51,99.51,4784099983.0
2007-06-19 11:30:00,99.52,99.56,99.51,99.56,4173699986.0
2007-06-19 11:35:00,99.56,99.58,99.51,99.51,3896099999.0
2007-06-19 11:40:00,99.52,99.54,99.5,99.52,3859000035.0
2007-06-19 11:45:00,99.53,99.53,99.5,99.5,2051599999.0
2007-06-19 11:50:00,99.51,99.525,99.51,99.52,1848100003.0
2007-06-19 11:55:00,99.51,99.52,99.49,99.49,2483099997.0
2007-06-19 12:00:00,99.5,99.51,99.48,99.48,3935999995.0
2007-06-19 12:05:00,99.5,99.53,99.5,99.52,2996499994.0
2007-06-19 12:10:00,99.52,99.55,99.51,99.53,3315999990.0
2007-06-19 12:15:00,99.53,99.58,99.505,99.58,6008600021.0
2007-06-19 12:20:00,99.58,99.58,99.54,99.55,3568199995.0
2007-06-19 12:25:00,99.56,99.57,99.54,99.57,4153799997.0
2007-06-19 12:30:00,99.56,99.57,99.545,99.56,948200003.0
2007-06-19 12:35:00,99.56,99.59,99.56,99.57,1518100007.0
2007-06-19 12:40:00,99.57,99.6,99.55,99.55,4443399977.0
2007-06-19 12:45:00,99.55,99.56,99.53,99.54,3805099997.0
2007-06-19 12:50:00,99.54,99.55,99.467,99.51,2322000006.0
2007-06-19 12:55:00,99.51,99.52,99.47,99.49,4088100007.0
2007-06-19 13:00:00,99.49,99.54,99.46,99.54,3071300008.0
2007-06-19 13:05:00,99.54,99.55,99.51,99.51,3600600020.0
2007-06-19 13:10:00,99.51,99.52,99.48,99.505,2648699998.0
2007-06-19 13:15:00,99.505,99.53,99.465,99.49,4798100002.0
2007-06-19 13:20:00,99.51,99.52,99.46,99.475,3124600005.0
2007-06-19 13:25:00,99.47,99.5,99.45,99.47,5274100022.0
2007-06-19 13:30:00,99.48,99.54,99.48,99.53,2555099997.0
2007-06-19 13:35:00,99.53,99.56,99.51,99.545,2974900005.0
2007-06-19 13:40:00,99.55,99.57,99.525,99.54,1921100001.0
2007-06-19 13:45:00,99.54,99.58,99.54,99.58,2081399994.0
2007-06-19 13:50:00,99.58,99.59,99.555,99.57,1916899985.0
2007-06-19 13:55:00,99.57,99.57,99.55,99.57,1432500002.0
2007-06-19 14:00:00,99.57,99.62,99.55,99.57,4563100008.0
2007-06-19 14:05:00,99.58,99.59,99.555,99.56,3438299996.0
2007-06-19 14:10:00,99.56,99.57,99.49,99.495,3442899989.0
2007-06-19 14:15:00,99.495,99.5,99.45,99.47,6794000002.0
2007-06-19 14:20:00,99.47,99.505,99.45,99.495,5471199994.0
2007-06-19 14:25:00,99.5,99.505,99.39,99.44,3835799996.0
2007-06-19 14:30:00,99.46,99.545,99.43,99.54,4958000001.0
2007-06-19 14:35:00,99.54,99.55,99.49,99.5,5530099999.0
2007-06-19 14:40:00,99.5,99.51,99.47,99.48,4663000004.0
2007-06-19 14:45:00,99.49,99.515,99.48,99.51,3010500015.0
2007-06-19 14:50:00,99.495,99.525,99.49,99.51,3677800004.0
2007-06-19 14:55:00,99.52,99.54,99.5,99.53,3865000001.0
2007-06-19 15:00:00,99.525,99.56,99.52,99.54,2720199998.0
2007-06-19 15:05:00,99.54,99.55,99.52,99.55,2532400012.0
2007-06-19 15:10:00,99.55,99.56,99.53,99.54,1449300002.0
2007-06-19 15:15:00,99.55,99.565,99.51,99.52,2535099995.0
2007-06-19 15:20:00,99.51,99.54,99.49,99.51,2577899980.0
2007-06-19 15:25:00,99.51,99.52,99.455,99.465,7159900033.0
2007-06-19 15:30:00,99.465,99.49,99.45,99.47,5291300010.0
2007-06-19 15:35:00,99.47,99.49,99.45,99.45,2903900005.0
2007-06-19 15:40:00,99.45,99.46,99.44,99.45,2210700005.0
2007-06-19 15:45:00,99.455,99.47,99.425,99.45,4978999998.0
2007-06-19 15:50:00,99.445,99.47,99.43,99.45,3193600000.0
2007-06-19 15:55:00,99.45,99.46,99.435,99.44,3113100015.0
2007-06-19 16:00:00,99.44,99.51,99.43,99.5,6327299967.0
2007-06-19 16:05:00,99.51,99.51,99.445,99.46,5172500006.0
2007-06-19 16:10:00,99.465,99.48,99.44,99.46,5425500022.0
2007-06-19 16:15:00,99.46,99.46,99.44,99.44,4193299981.0
2007-06-19 16:20:00,99.45,99.48,99.43,99.47,4328400014.0
2007-06-19 16:25:00,99.48,99.48,99.43,99.46,3914400027.0
2007-06-19 16:30:00,99.46,99.47,99.43,99.44,4086500004.0
2007-06-19 16:35:00,99.44,99.45,99.43,99.44,4343299997.0
2007-06-19 16:40:00,99.44,99.48,99.42,99.48,5817100003.0
2007-06-19 16:45:00,99.47,99.49,99.44,99.465,2554699998.0
2007-06-19 16:50:00,99.465,99.48,99.435,99.45,3705100009.0
2007-06-19 16:55:00,99.445,99.47,99.41,99.43,7041500013.0
2007-06-19 17:00:00,99.44,99.485,99.43,99.48,6189600047.0
2007-06-19 17:05:00,99.48,99.5,99.47,99.5,2666699996.0
2007-06-19 17:10:00,99.5,99.52,99.46,99.52,4034900018.0
2007-06-19 17:15:00,99.52,99.53,99.48,99.5,4904599998.0
2007-06-19 17:20:00,99.5,99.515,99.48,99.49,4296999998.0
2007-06-19 17:25:00,99.48,99.54,99.47,99.52,4533599995.0
2007-06-19 17:30:00,99.52,99.53,99.49,99.52,2129600012.0
2007-06-19 17:35:00,99.52,99.53,99.47,99.485,3279799998.0
2007-06-19 17:40:00,99.49,99.49,99.47,99.47,2207700002.0
2007-06-19 17:45:00,99.47,99.48,99.46,99.48,1082400003.0
2007-06-19 17:50:00,99.48,99.515,99.47,99.495,3534699983.0
2007-06-19 17:55:00,99.495,99.51,99.46,99.48,2139700003.0
2007-06-19 18:00:00,99.48,99.49,99.45,99.46,3563099992.0
2007-06-19 18:05:00,99.46,99.49,99.46,99.48,2594900001.0
2007-06-19 18:10:00,99.48,99.51,99.47,99.51,2934699995.0
2007-06-19 18:15:00,99.51,99.52,99.49,99.5,2351199991.0
2007-06-19 18:20:00,99.5,99.52,99.48,99.51,1784399991.0
2007-06-19 18:25:00,99.51,99.53,99.5,99.52,1379599997.0
2007-06-19 18:30:00,99.52,99.52,99.48,99.48,1823099993.0
2007-06-19 18:35:00,99.48,99.5,99.47,99.5,1439199999.0
2007-06-19 18:40:00,99.5,99.51,99.495,99.5,808799992.0
2007-06-19 18:45:00,99.5,99.51,99.48,99.48,982199995.0
2007-06-19 18:50:00,99.49,99.5,99.47,99.49,1705699999.0
2007-06-19 18:55:00,99.49,99.49,99.48,99.485,2033399994.0
2007-06-19 19:00:00,99.48,99.5,99.46,99.48,2760199974.0
2007-06-19 19:05:00,99.48,99.5,99.47,99.48,2944599981.0
2007-06-19 19:10:00,99.48,99.49,99.47,99.48,1599200004.0
2007-06-19 19:15:00,99.48,99.5,99.47,99.48,1502299997.0
2007-06-19 19:20:00,99.48,99.48,99.47,99.48,2650400010.0
2007-06-19 19:25:00,99.47,99.49,99.46,99.49,2315699978.0
2007-06-19 19:30:00,99.49,99.495,99.455,99.49,1845899993.0
2007-06-19 19:35:00,99.48,99.5,99.465,99.485,1412999990.0
2007-06-19 19:40:00,99.49,99.51,99.475,99.5,1665900003.0
2007-06-19 19:45:00,99.5,99.52,99.48,99.5,1926600000.0
2007-06-19 19:50:00,99.5,99.5,99.48,99.49,1607999975.0
2007-06-19 19:55:00,99.49,99.505,99.48,99.49,2266199987.0
2007-06-19 20:00:00,99.49,99.49,99.45,99.46,2021499991.0
2007-06-19 20:05:00,99.47,99.5,99.46,99.47,2816899981.0
2007-06-19 20:10:00,99.49,99.51,99.47,99.51,1464899997.0
2007-06-19 20:15:00,99.52,99.52,99.49,99.505,1878999970.0
2007-06-19 20:20:00,99.505,99.52,99.49,99.5,2594499969.0
2007-06-19 20:25:00,99.51,99.51,99.49,99.5,1609099979.0
2007-06-19 20:30:00,99.5,99.51,99.465,99.48,2099399978.0
2007-06-19 20:35:00,99.475,99.49,99.47,99.47,1715899992.0
2007-06-19 20:40:00,99.48,99.5,99.47,99.48,1658899993.0
2007-06-19 20:45:00,99.48,99.48,99.45,99.47,1989800008.0
2007-06-19 20:50:00,99.465,99.48,99.46,99.47,1611699994.0
2007-06-19 20:55:00,99.48,99.48,99.46,99.475,1673799996.0
2007-06-19 21:00:00,99.475,99.49,99.45,99.48,2022100005.0
2007-06-19 21:05:00,99.485,99.49,99.45,99.47,1721600001.0
2007-06-19 21:10:00,99.47,99.47,99.46,99.46,338700000.0
2007-06-19 21:15:00,99.47,99.48,99.45,99.47,433600001.0
2007-06-19 21:20:00,99.465,99.49,99.46,99.48,1151500000.0
2007-06-19 21:25:00,99.48,99.5,99.46,99.485,1483200000.0
2007-06-19 21:30:00,99.485,99.49,99.45,99.48,1080899996.0
2007-06-19 21:35:00,99.48,99.485,99.459,99.48,327700000.0
2007-06-19 21:40:00,99.48,99.485,99.47,99.47,391200000.0
2007-06-19 21:45:00,99.47,99.47,99.44,99.46,868600005.0
2007-06-19 21:50:00,99.46,99.47,99.44,99.44,1618599999.0
2007-06-19 21:55:00,99.45,99.48,99.43,99.455,1391599998.0
2007-06-19 22:00:00,99.455,99.465,99.45,99.455,698200000.0
2007-06-19 22:05:00,99.46,99.47,99.42,99.44,454400000.0
2007-06-19 22:10:00,99.44,99.45,99.39,99.41,1150399999.0
2007-06-19 22:15:00,99.41,99.44,99.41,99.42,1485500000.0
2007-06-19 22:20:00,99.42,99.44,99.41,99.41,634800001.0
2007-06-19 22:25:00,99.435,99.45,99.39,99.39,690300001.0
2007-06-19 22:30:00,99.425,99.435,99.4,99.42,457200001.0
2007-06-19 22:35:00,99.43,99.44,99.4,99.41,447200000.0
2007-06-19 22:40:00,99.41,99.43,99.41,99.42,444800000.0
2007-06-19 22:45:00,99.42,99.42,99.41,99.41,299500000.0
2007-06-19 22:50:00,99.41,99.42,99.39,99.4,431100000.0
2007-06-19 22:55:00,99.41,99.41,99.39,99.41,322300002.0
2007-06-19 23:00:00,99.39,99.41,99.38,99.4,339000000.0
2007-06-19 23:05:00,99.38,99.41,99.37,99.39,282200000.0
2007-06-19 23:10:00,99.38,99.405,99.38,99.38,241300001.0
2007-06-19 23:15:00,99.41,99.41,99.36,99.395,392200000.0
2007-06-19 23:20:00,99.395,99.415,99.36,99.41,419300001.0
2007-06-19 23:25:00,99.41,99.44,99.39,99.42,522100007.0
2007-06-19 23:30:00,99.42,99.42,99.39,99.4,428900010.0
2007-06-19 23:35:00,99.4,99.435,99.39,99.435,318000000.0
2007-06-19 23:40:00,99.435,99.44,99.41,99.42,553600001.0
2007-06-19 23:45:00,99.42,99.465,99.41,99.435,912999999.0
2007-06-19 23:50:00,99.44,99.44,99.4,99.42,299800000.0
2007-06-19 23:55:00,99.42,99.435,99.39,99.42,1029600009.0
2007-06-20 00:00:00,99.44,99.45,99.42,99.435,731900001.0
2007-06-20 00:05:00,99.44,99.455,99.4,99.435,813900004.0
2007-06-20 00:10:00,99.44,99.45,99.42,99.43,392600000.0
2007-06-20 00:15:00,99.43,99.485,99.43,99.47,770600011.0
2007-06-20 00:20:00,99.45,99.52,99.45,99.49,961499997.0
2007-06-20 00:25:00,99.49,99.515,99.48,99.51,577500000.0
2007-06-20 00:30:00,99.51,99.525,99.48,99.49,893400001.0
2007-06-20 00:35:00,99.49,99.5,99.46,99.48,1190200003.0
2007-06-20 00:40:00,99.48,99.5,99.47,99.495,792399999.0
2007-06-20 00:45:00,99.49,99.5,99.48,99.5,365100000.0
2007-06-20 00:50:00,99.495,99.52,99.475,99.49,1231399993.0
2007-06-20 00:55:00,99.49,99.51,99.45,99.49,1120799995.0
2007-06-20 01:00:00,99.49,99.495,99.45,99.485,653600002.0
2007-06-20 01:05:00,99.485,99.49,99.45,99.48,936499996.0
2007-06-20 01:10:00,99.48,99.485,99.46,99.475,556600000.0
2007-06-20 01:15:00,99.475,99.48,99.407,99.424,374699999.0
2007-06-20 01:20:00,99.43,99.49,99.414,99.48,509099998.0
2007-06-20 01:25:00,99.47,99.475,99.413,99.448,219800001.0
2007-06-20 01:30:00,99.465,99.49,99.45,99.47,1333100001.0
2007-06-20 01:35:00,99.47,99.48,99.45,99.46,786600001.0
2007-06-20 01:40:00,99.465,99.49,99.45,99.48,600800000.0
2007-06-20 01:45:00,99.48,99.505,99.46,99.49,918400000.0
2007-06-20 01:50:00,99.49,99.52,99.46,99.49,2087799999.0
2007-06-20 01:55:00,99.495,99.545,99.49,99.53,2008199998.0
2007-06-20 02:00:00,99.525,99.53,99.48,99.525,2516599992.0
2007-06-20 02:05:00,99.53,99.57,99.53,99.54,2704900003.0
2007-06-20 02:10:00,99.545,99.545,99.5,99.52,1291200006.0
2007-06-20 02:15:00,99.52,99.525,99.48,99.5,1222599994.0
2007-06-20 02:20:00,99.5,99.51,99.46,99.47,1798300003.0
2007-06-20 02:25:00,99.47,99.47,99.45,99.47,1400099999.0
2007-06-20 02:30:00,99.47,99.48,99.45,99.47,1101199996.0
2007-06-20 02:35:00,99.48,99.51,99.47,99.5,660899998.0
2007-06-20 02:40:00,99.495,99.5,99.485,99.49,423999999.0
2007-06-20 02:45:00,99.49,99.51,99.48,99.505,451700006.0
2007-06-20 02:50:00,99.5,99.54,99.5,99.53,1288300002.0
2007-06-20 02:55:00,99.53,99.53,99.48,99.5,2164799986.0
2007-06-20 03:00:00,99.5,99.515,99.49,99.51,1086200002.0
2007-06-20 03:05:00,99.51,99.52,99.49,99.51,1302500005.0
2007-06-20 03:10:00,99.515,99.52,99.49,99.51,938700001.0
2007-06-20 03:15:00,99.51,99.51,99.49,99.49,513300001.0
2007-06-20 03:20:00,99.5,99.515,99.456,99.5,1232700000.0
2007-06-20 03:25:00,99.5,99.5,99.46,99.48,1216399998.0
2007-06-20 03:30:00,99.48,99.48,99.46,99.475,794500000.0
2007-06-20 03:35:00,99.48,99.5,99.47,99.48,1343799995.0
2007-06-20 03:40:00,99.48,99.52,99.47,99.515,961799991.0
2007-06-20 03:45:00,99.515,99.53,99.51,99.52,2128499995.0
2007-06-20 03:50:00,99.52,99.54,99.47,99.49,2442599995.0
2007-06-20 03:55:00,99.49,99.505,99.46,99.49,2032500006.0
2007-06-20 04:00:00,99.495,99.5,99.48,99.485,674599990.0
2007-06-20 04:05:00,99.49,99.5,99.48,99.49,1156800000.0
2007-06-20 04:10:00,99.49,99.505,99.46,99.47,1839199995.0
2007-06-20 04:15:00,99.48,99.49,99.46,99.48,1541699997.0
2007-06-20 04:20:00,99.475,99.51,99.44,99.5,2008699998.0
2007-06-20 04:25:00,99.5,99.53,99.48,99.49,2061000006.0
2007-06-20 04:30:00,99.48,99.51,99.45,99.485,2004499992.0
2007-06-20 04:35:00,99.49,99.5,99.47,99.49,493199996.0
2007-06-20 04:40:00,99.49,99.51,99.48,99.49,915399997.0
2007-06-20 04:45:00,99.49,99.51,99.47,99.5,858900005.0
2007-06-20 04:50:00,99.5,99.51,99.48,99.5,625800001.0
2007-06-20 04:55:00,99.51,99.52,99.49,99.515,958500002.0
2007-06-20 05:00:00,99.52,99.53,99.5,99.505,1423999999.0
2007-06-20 05:05:00,99.505,99.515,99.46,99.515,432699995.0
2007-06-20 05:10:00,99.515,99.515,99.48,99.5,1148599996.0
2007-06-20 05:15:00,99.5,99.51,99.48,99.5,470000001.0
2007-06-20 05:20:00,99.472,99.52,99.47,99.51,738599998.0
2007-06-20 05:25:00,99.51,99.51,99.495,99.5,411200000.0
2007-06-20 05:30:00,99.5,99.5,99.47,99.47,230400000.0
2007-06-20 05:35:00,99.47,99.5,99.45,99.465,2082700010.0
2007-06-20 05:40:00,99.47,99.48,99.45,99.46,1217100002.0
2007-06-20 05:45:00,99.46,99.49,99.45,99.47,1613699996.0
2007-06-20 05:50:00,99.47,99.48,99.445,99.465,641599998.0
2007-06-20 05:55:00,99.47,99.49,99.43,99.46,1914699990.0
2007-06-20 06:00:00,99.455,99.46,99.44,99.455,662200002.0
2007-06-20 06:05:00,99.45,99.46,99.42,99.435,1531299997.0
2007-06-20 06:10:00,99.44,99.46,99.42,99.44,672899999.0
2007-06-20 06:15:00,99.44,99.48,99.44,99.46,786800000.0
2007-06-20 06:20:00,99.46,99.47,99.43,99.46,223500000.0
2007-06-20 06:25:00,99.44,99.48,99.44,99.47,679499997.0
2007-06-20 06:30:00,99.48,99.48,99.44,99.46,731999996.0
2007-06-20 06:35:00,99.46,99.475,99.45,99.47,955299997.0
2007-06-20 06:40:00,99.46,99.495,99.446,99.47,1470899987.0
2007-06-20 06:45:00,99.48,99.49,99.47,99.48,674800000.0
2007-06-20 06:50:00,99.47,99.5,99.46,99.48,830100002.0
2007-06-20 06:55:00,99.48,99.51,99.47,99.5,1309999994.0
2007-06-20 07:00:00,99.5,99.52,99.49,99.5,1184699999.0
2007-06-20 07:05:00,99.51,99.51,99.48,99.49,1790800020.0
2007-06-20 07:10:00,99.49,99.49,99.45,99.475,1304799995.0
2007-06-20 07:15:00,99.48,99.49,99.46,99.48,1076899998.0
2007-06-20 07:20:00,99.47,99.49,99.46,99.48,662200000.0
2007-06-20 07:25:00,99.48,99.49,99.45,99.48,1584299996.0
2007-06-20 07:30:00,99.48,99.5,99.46,99.49,1910399990.0
2007-06-20 07:35:00,99.49,99.505,99.48,99.5,735799988.0
2007-06-20 07:40:00,99.495,99.51,99.47,99.49,2029799998.0
2007-06-20 07:45:00,99.49,99.51,99.45,99.475,2483800006.0
2007-06-20 07:50:00,99.475,99.475,99.42,99.45,3073899992.0
2007-06-20 07:55:00,99.45,99.46,99.43,99.435,1461899994.0
2007-06-20 08:00:00,99.435,99.45,99.39,99.4,2522199996.0
2007-06-20 08:05:00,99.4,99.42,99.38,99.39,1813199997.0
2007-06-20 08:10:00,99.39,99.4,99.33,99.37,5133400006.0
2007-06-20 08:15:00,99.38,99.38,99.33,99.36,4068699985.0
2007-06-20 08:20:00,99.35,99.365,99.32,99.35,2981999983.0
2007-06-20 08:25:00,99.35,99.37,99.34,99.37,2806199991.0
2007-06-20 08:30:00,99.37,99.4,99.37,99.39,2854999984.0
2007-06-20 08:35:00,99.385,99.4,99.37,99.38,3126700001.0
2007-06-20 08:40:00,99.38,99.39,99.36,99.365,2652199986.0
2007-06-20 08:45:00,99.37,99.38,99.335,99.335,2490299995.0
2007-06-20 08:50:00,99.33,99.43,99.32,99.42,6429199993.0
2007-06-20 08:55:00,99.42,99.43,99.36,99.375,3680099995.0
2007-06-20 09:00:00,99.38,99.45,99.36,99.43,6292600013.0
2007-06-20 09:05:00,99.42,99.46,99.395,99.42,4985999981.0
2007-06-20 09:10:00,99.42,99.43,99.4,99.4,2966200009.0
2007-06-20 09:15:00,99.4,99.46,99.38,99.41,7434999965.0
2007-06-20 09:20:00,99.41,99.435,99.38,99.435,5446799989.0
2007-06-20 09:25:00,99.43,99.46,99.42,99.44,6008000020.0
2007-06-20 09:30:00,99.435,99.51,99.435,99.5,7001999996.0
2007-06-20 09:35:00,99.49,99.54,99.49,99.53,3525599997.0
2007-06-20 09:40:00,99.53,99.61,99.51,99.58,4640799986.0
2007-06-20 09:45:00,99.58,99.58,99.53,99.55,6048300013.0
2007-06-20 09:50:00,99.55,99.61,99.53,99.6,4864199996.0
2007-06-20 09:55:00,99.6,99.66,99.58,99.615,4612399986.0
2007-06-20 10:00:00,99.615,99.63,99.6,99.62,4121900008.0
2007-06-20 10:05:00,99.62,99.66,99.6,99.62,6108099980.0
2007-06-20 10:10:00,99.6,99.63,99.56,99.59,5784399986.0
2007-06-20 10:15:00,99.59,99.62,99.57,99.62,3894699995.0
2007-06-20 10:20:00,99.615,99.63,99.58,99.63,5002099983.0
2007-06-20 10:25:00,99.635,99.66,99.62,99.64,5411499984.0
2007-06-20 10:30:00,99.64,99.65,99.56,99.57,4728599975.0
2007-06-20 10:35:00,99.58,99.62,99.58,99.59,5346200023.0
2007-06-20 10:40:00,99.585,99.585,99.53,99.55,3485899986.0
2007-06-20 10:45:00,99.55,99.62,99.55,99.58,5440299997.0
2007-06-20 10:50:00,99.575,99.61,99.555,99.555,3876499995.0
2007-06-20 10:55:00,99.555,99.57,99.525,99.55,6249300014.0
2007-06-20 11:00:00,99.55,99.565,99.53,99.55,5953099997.0
2007-06-20 11:05:00,99.55,99.58,99.53,99.56,6892500018.0
2007-06-20 11:10:00,99.56,99.58,99.54,99.57,2914900008.0
2007-06-20 11:15:00,99.57,99.6,99.55,99.58,3919399977.0
2007-06-20 11:20:00,99.59,99.61,99.57,99.605,3044299991.0
2007-06-20 11:25:00,99.605,99.62,99.59,99.605,4884800005.0
2007-06-20 11:30:00,99.61,99.67,99.59,99.665,3368500005.0
2007-06-20 11:35:00,99.665,99.68,99.64,99.665,3721000003.0
2007-06-20 11:40:00,99.665,99.69,99.66,99.69,3230799988.0
2007-06-20 11:45:00,99.7,99.71,99.68,99.69,2697599996.0
2007-06-20 11:50:00,99.69,99.71,99.66,99.69,4833200023.0
2007-06-20 11:55:00,99.68,99.7,99.65,99.69,3927399982.0
2007-06-20 12:00:00,99.68,99.7,99.67,99.67,4768899992.0
2007-06-20 12:05:00,99.68,99.7,99.68,99.7,3626100022.0
2007-06-20 12:10:00,99.7,99.71,99.67,99.67,3817700003.0
2007-06-20 12:15:00,99.67,99.71,99.67,99.69,2816700000.0
2007-06-20 12:20:00,99.7,99.7,99.64,99.68,4747999992.0
2007-06-20 12:25:00,99.68,99.78,99.66,99.76,4900600011.0
2007-06-20 12:30:00,99.75,99.79,99.75,99.765,6637000000.0
2007-06-20 12:35:00,99.75,99.77,99.73,99.76,3466799991.0
2007-06-20 12:40:00,99.76,99.78,99.76,99.77,1891099997.0
2007-06-20 12:45:00,99.77,99.8,99.755,99.8,2835599986.0
2007-06-20 12:50:00,99.79,99.81,99.77,99.78,2062400000.0
2007-06-20 12:55:00,99.78,99.78,99.745,99.77,4986299971.0
2007-06-20 13:00:00,99.78,99.81,99.76,99.79,4221900016.0
2007-06-20 13:05:00,99.79,99.82,99.78,99.81,3219799993.0
2007-06-20 13:10:00,99.81,99.87,99.8,99.855,4160099996.0
2007-06-20 13:15:00,99.85,99.86,99.81,99.815,3178199997.0
2007-06-20 13:20:00,99.82,99.83,99.78,99.8,4151600009.0
2007-06-20 13:25:00,99.8,99.83,99.755,99.82,4744800018.0
2007-06-20 13:30:00,99.82,99.84,99.8,99.82,2875399992.0
2007-06-20 13:35:00,99.83,99.84,99.8,99.83,2584299997.0
2007-06-20 13:40:00,99.82,99.85,99.81,99.83,2779499989.0
2007-06-20 13:45:00,99.83,99.845,99.79,99.795,5336499972.0
2007-06-20 13:50:00,99.795,99.82,99.79,99.81,2334299988.0
2007-06-20 13:55:00,99.805,99.86,99.79,99.855,4674899993.0
2007-06-20 14:00:00,99.86,99.91,99.85,99.9,4408999999.0
2007-06-20 14:05:00,99.91,99.93,99.88,99.9,4735699977.0
2007-06-20 14:10:00,99.9,99.94,99.86,99.86,7738099991.0
2007-06-20 14:15:00,99.86,99.93,99.86,99.92,3311399987.0
2007-06-20 14:20:00,99.925,99.965,99.91,99.92,3903100014.0
2007-06-20 14:25:00,99.92,99.95,99.91,99.935,2011299994.0
2007-06-20 14:30:00,99.935,99.94,99.9,99.92,2955299991.0
2007-06-20 14:35:00,99.92,99.94,99.89,99.89,6401299978.0
2007-06-20 14:40:00,99.89,99.92,99.88,99.9,4034099973.0
2007-06-20 14:45:00,99.905,99.935,99.89,99.93,3827700009.0
2007-06-20 14:50:00,99.93,99.94,99.92,99.93,2945399999.0
2007-06-20 14:55:00,99.94,99.94,99.91,99.92,3279600000.0
2007-06-20 15:00:00,99.92,99.95,99.92,99.92,4907899979.0
2007-06-20 15:05:00,99.92,99.94,99.89,99.91,4777900008.0
2007-06-20 15:10:00,99.91,99.94,99.9,99.91,4191099996.0
2007-06-20 15:15:00,99.91,99.97,99.91,99.95,4388499995.0
2007-06-20 15:20:00,99.95,99.96,99.9,99.93,5844099993.0
2007-06-20 15:25:00,99.93,99.93,99.91,99.92,3636999985.0
2007-06-20 15:30:00,99.92,99.93,99.9,99.91,3363099999.0
2007-06-20 15:35:00,99.91,99.92,99.89,99.9,4746699965.0
2007-06-20 15:40:00,99.9,99.92,99.89,99.9,2995399996.0
2007-06-20 15:45:00,99.9,99.91,99.87,99.875,4263199990.0
2007-06-20 15:50:00,99.875,99.88,99.81,99.855,6273100025.0
2007-06-20 15:55:00,99.855,99.9,99.85,99.87,4355800000.0
2007-06-20 16:00:00,99.87,99.88,99.83,99.84,5444799980.0
2007-06-20 16:05:00,99.85,99.93,99.83,99.92,6005099984.0
2007-06-20 16:10:00,99.91,99.91,99.85,99.9,5963600002.0
2007-06-20 16:15:00,99.89,99.9,99.86,99.89,6038700032.0
2007-06-20 16:20:00,99.89,99.89,99.86,99.87,3477500005.0
2007-06-20 16:25:00,99.87,99.9,99.85,99.86,4097899998.0
2007-06-20 16:30:00,99.87,99.91,99.86,99.89,3496500003.0
2007-06-20 16:35:00,99.89,99.9,99.86,99.87,4148899991.0
2007-06-20 16:40:00,99.87,99.89,99.865,99.875,2063099999.0
2007-06-20 16:45:00,99.875,99.91,99.87,99.885,5519399978.0
2007-06-20 16:50:00,99.885,99.91,99.88,99.91,4639999999.0
2007-06-20 16:55:00,99.91,99.93,99.9,99.91,4886699990.0
2007-06-20 17:00:00,99.91,99.91,99.88,99.91,3682499980.0
2007-06-20 17:05:00,99.91,99.925,99.89,99.92,4474300004.0
2007-06-20 17:10:00,99.92,99.93,99.88,99.89,3171900001.0
2007-06-20 17:15:00,99.89,99.9,99.86,99.89,4277699966.0
2007-06-20 17:20:00,99.88,99.93,99.88,99.92,4697899982.0
2007-06-20 17:25:00,99.93,99.93,99.89,99.91,2310399988.0
2007-06-20 17:30:00,99.91,99.93,99.895,99.905,3422299983.0
2007-06-20 17:35:00,99.905,99.91,99.87,99.91,2739299986.0
2007-06-20 17:40:00,99.91,99.93,99.89,99.91,3299699992.0
2007-06-20 17:45:00,99.91,99.94,99.88,99.89,2776700003.0
2007-06-20 17:50:00,99.89,99.89,99.865,99.87,1350999993.0
2007-06-20 17:55:00,99.87,99.89,99.85,99.87,2325199997.0
2007-06-20 18:00:00,99.87,99.88,99.85,99.85,3004499999.0
2007-06-20 18:05:00,99.86,99.88,99.84,99.86,3515700015.0
2007-06-20 18:10:00,99.86,99.875,99.86,99.86,1433599985.0
2007-06-20 18:15:00,99.87,99.89,99.86,99.89,1424699993.0
2007-06-20 18:20:00,99.89,99.89,99.865,99.87,1212999993.0
2007-06-20 18:25:00,99.87,99.9,99.86,99.875,1421499993.0
2007-06-20 18:30:00,99.88,99.91,99.88,99.9,1783999986.0
2007-06-20 18:35:00,99.9,99.9,99.89,99.9,1578500002.0
2007-06-20 18:40:00,99.9,99.91,99.88,99.89,2352600008.0
2007-06-20 18:45:00,99.89,99.91,99.863,99.873,1282300002.0
2007-06-20 18:50:00,99.89,99.91,99.875,99.875,1134700010.0
2007-06-20 18:55:00,99.88,99.91,99.88,99.9,2262099997.0
2007-06-20 19:00:00,99.905,99.92,99.89,99.91,2624299991.0
2007-06-20 19:05:00,99.91,99.92,99.9,99.91,1360700001.0
2007-06-20 19:10:00,99.91,99.92,99.89,99.89,2352199999.0
2007-06-20 19:15:00,99.89,99.91,99.88,99.9,2009399991.0
2007-06-20 19:20:00,99.9,99.9,99.87,99.89,1554899998.0
2007-06-20 19:25:00,99.89,99.9,99.87,99.895,2160600002.0
2007-06-20 19:30:00,99.89,99.91,99.88,99.89,1556699990.0
2007-06-20 19:35:00,99.89,99.9,99.885,99.9,1452099987.0
2007-06-20 19:40:00,99.9,99.9,99.865,99.87,788100005.0
2007-06-20 19:45:00,99.88,99.88,99.85,99.865,893000000.0
2007-06-20 19:50:00,99.87,99.89,99.865,99.88,1473399993.0
2007-06-20 19:55:00,99.88,99.88,99.85,99.88,1792599976.0
2007-06-20 20:00:00,99.89,99.9,99.86,99.895,2348499994.0
2007-06-20 20:05:00,99.9,99.93,99.88,99.91,2304599990.0
2007-06-20 20:10:00,99.91,99.93,99.89,99.9,2373999993.0
2007-06-20 20:15:00,99.9,99.9,99.89,99.9,1765599986.0
2007-06-20 20:20:00,99.89,99.9,99.85,99.88,2566999991.0
2007-06-20 20:25:00,99.88,99.89,99.865,99.88,1313899997.0
2007-06-20 20:30:00,99.88,99.885,99.839,99.863,900600001.0
2007-06-20 20:35:00,99.88,99.89,99.85,99.88,2338599997.0
2007-06-20 20:40:00,99.88,99.89,99.835,99.835,1380199998.0
2007-06-20 20:45:00,99.835,99.86,99.835,99.86,1699099991.0
2007-06-20 20:50:00,99.86,99.87,99.85,99.87,1357399994.0
2007-06-20 20:55:00,99.87,99.9,99.86,99.9,1495000000.0
2007-06-20 21:00:00,99.9,99.9,99.84,99.85,2161699986.0
2007-06-20 21:05:00,99.85,99.89,99.82,99.885,1872499996.0
2007-06-20 21:10:00,99.88,99.91,99.87,99.89,1532099999.0
2007-06-20 21:15:00,99.89,99.91,99.88,99.89,990099999.0
2007-06-20 21:20:00,99.89,99.91,99.85,99.85,1702900001.0
2007-06-20 21:25:00,99.85,99.89,99.85,99.875,2743499995.0
2007-06-20 21:30:00,99.88,99.89,99.84,99.88,1869500004.0
2007-06-20 21:35:00,99.88,99.9,99.87,99.89,2485700006.0
2007-06-20 21:40:00,99.885,99.89,99.86,99.89,1999399985.0
2007-06-20 21:45:00,99.89,99.89,99.86,99.86,2160200008.0
2007-06-20 21:50:00,99.86,99.9,99.85,99.87,2206799990.0
2007-06-20 21:55:00,99.88,99.88,99.84,99.84,1095199998.0
2007-06-20 22:00:00,99.84,99.86,99.82,99.86,2615499996.0
2007-06-20 22:05:00,99.86,99.86,99.82,99.84,2037699997.0
2007-06-20 22:10:00,99.84,99.875,99.82,99.83,2133899996.0
2007-06-20 22:15:00,99.835,99.87,99.82,99.85,1734700004.0
2007-06-20 22:20:00,99.85,99.88,99.84,99.86,1772799995.0
2007-06-20 22:25:00,99.86,99.87,99.83,99.87,1113599999.0
2007-06-20 22:30:00,99.87,99.89,99.81,99.81,1313399998.0
2007-06-20 22:35:00,99.81,99.83,99.785,99.785,1259599997.0
2007-06-20 22:40:00,99.78,99.815,99.77,99.8,1215900006.0
2007-06-20 22:45:00,99.8,99.82,99.775,99.79,2073699993.0
2007-06-20 22:50:00,99.79,99.85,99.785,99.85,1245099997.0
2007-06-20 22:55:00,99.85,99.86,99.83,99.85,1069199997.0
2007-06-20 23:00:00,99.83,99.83,99.76,99.77,583699999.0
2007-06-20 23:05:00,99.78,99.81,99.74,99.79,1318399994.0
2007-06-20 23:10:00,99.79,99.8,99.74,99.78,857599999.0
2007-06-20 23:15:00,99.78,99.79,99.72,99.785,794500000.0
2007-06-20 23:20:00,99.79,99.79,99.73,99.76,532200000.0
2007-06-20 23:25:00,99.76,99.765,99.7,99.73,1123000003.0
2007-06-20 23:30:00,99.75,99.75,99.71,99.73,946900000.0
2007-06-20 23:35:00,99.73,99.75,99.73,99.75,221400000.0
2007-06-20 23:40:00,99.75,99.76,99.7,99.745,508600001.0
2007-06-20 23:45:00,99.74,99.77,99.72,99.77,520600000.0
2007-06-20 23:50:00,99.77,99.77,99.69,99.73,726500004.0
2007-06-20 23:55:00,99.75,99.79,99.73,99.75,1149500006.0
2007-06-21 00:00:00,99.75,99.77,99.73,99.76,738499998.0
2007-06-21 00:05:00,99.765,99.78,99.737,99.74,557299998.0
2007-06-21 00:10:00,99.78,99.78,99.76,99.775,388300000.0
2007-06-21 00:15:00,99.74,99.79,99.738,99.78,796099999.0
2007-06-21 00:20:00,99.78,99.78,99.74,99.755,588799999.0
2007-06-21 00:25:00,99.755,99.765,99.75,99.76,395200000.0
2007-06-21 00:30:00,99.76,99.77,99.75,99.76,434499998.0
2007-06-21 00:35:00,99.76,99.76,99.73,99.75,269599998.0
2007-06-21 00:40:00,99.75,99.76,99.72,99.74,1146099990.0
2007-06-21 00:45:00,99.74,99.74,99.7,99.72,661800000.0
2007-06-21 00:50:00,99.72,99.765,99.7,99.73,1129699996.0
2007-06-21 00:55:00,99.725,99.73,99.67,99.69,1962899991.0
2007-06-21 01:00:00,99.69,99.705,99.66,99.675,1469500001.0
2007-06-21 01:05:00,99.67,99.7,99.64,99.675,1106000001.0
2007-06-21 01:10:00,99.67,99.7,99.66,99.69,919599999.0
2007-06-21 01:15:00,99.69,99.72,99.69,99.72,336200001.0
2007-06-21 01:20:00,99.72,99.74,99.69,99.72,534300000.0
2007-06-21 01:25:00,99.71,99.76,99.71,99.74,238400000.0
2007-06-21 01:30:00,99.74,99.79,99.74,99.78,836899993.0
2007-06-21 01:35:00,99.78,99.82,99.76,99.8,786700001.0
2007-06-21 01:40:00,99.79,99.79,99.76,99.77,912699993.0
2007-06-21 01:45:00,99.78,99.78,99.75,99.75,754599998.0
2007-06-21 01:50:00,99.75,99.76,99.74,99.74,460999997.0
2007-06-21 01:55:00,99.76,99.78,99.74,99.77,2204700007.0
2007-06-21 02:00:00,99.77,99.78,99.75,99.77,1100599999.0
2007-06-21 02:05:00,99.76,99.8,99.75,99.78,1445800002.0
2007-06-21 02:10:00,99.78,99.8,99.77,99.77,1127199999.0
2007-06-21 02:15:00,99.77,99.81,99.76,99.81,1486199989.0
2007-06-21 02:20:00,99.81,99.83,99.79,99.81,1932999990.0
2007-06-21 02:25:00,99.81,99.81,99.75,99.755,1153999989.0
2007-06-21 02:30:00,99.76,99.77,99.75,99.77,1007199999.0
2007-06-21 02:35:00,99.77,99.79,99.75,99.76,884799997.0
2007-06-21 02:40:00,99.76,99.77,99.74,99.75,1667799997.0
2007-06-21 02:45:00,99.75,99.75,99.69,99.73,2338000006.0
2007-06-21 02:50:00,99.73,99.73,99.7,99.73,1285200000.0
2007-06-21 02:55:00,99.74,99.74,99.715,99.74,1673199999.0
2007-06-21 03:00:00,99.74,99.75,99.72,99.73,1420900002.0
2007-06-21 03:05:00,99.73,99.73,99.7,99.71,1020799996.0
2007-06-21 03:10:00,99.71,99.73,99.705,99.71,435300000.0
2007-06-21 03:15:00,99.72,99.74,99.69,99.725,1775499992.0
2007-06-21 03:20:00,99.725,99.735,99.71,99.73,1109799989.0
2007-06-21 03:25:00,99.73,99.73,99.71,99.73,1086999979.0
2007-06-21 03:30:00,99.73,99.75,99.71,99.72,775199996.0
2007-06-21 03:35:00,99.72,99.76,99.72,99.75,1198399993.0
2007-06-21 03:40:00,99.75,99.76,99.72,99.74,1759299991.0
2007-06-21 03:45:00,99.723,99.75,99.674,99.75,695700002.0
2007-06-21 03:50:00,99.75,99.775,99.74,99.76,1152400005.0
2007-06-21 03:55:00,99.76,99.79,99.74,99.78,1230299993.0
2007-06-21 04:00:00,99.78,99.79,99.76,99.77,919999998.0
2007-06-21 04:05:00,99.77,99.79,99.76,99.78,1097199992.0
2007-06-21 04:10:00,99.77,99.79,99.76,99.78,890299995.0
2007-06-21 04:15:00,99.78,99.79,99.77,99.78,1242499988.0
2007-06-21 04:20:00,99.77,99.79,99.755,99.76,1041699994.0
2007-06-21 04:25:00,99.76,99.77,99.74,99.74,925799997.0
2007-06-21 04:30:00,99.745,99.76,99.702,99.75,644400004.0
2007-06-21 04:35:00,99.76,99.76,99.74,99.74,421699993.0
2007-06-21 04:40:00,99.74,99.76,99.73,99.76,899600006.0
2007-06-21 04:45:00,99.76,99.76,99.725,99.73,1114600001.0
2007-06-21 04:50:00,99.73,99.74,99.71,99.73,1329800001.0
2007-06-21 04:55:00,99.73,99.74,99.72,99.72,897500000.0
2007-06-21 05:00:00,99.725,99.74,99.72,99.73,631799995.0
2007-06-21 05:05:00,99.73,99.75,99.72,99.73,1667199992.0
2007-06-21 05:10:00,99.735,99.75,99.73,99.74,783199993.0
2007-06-21 05:15:00,99.74,99.75,99.72,99.73,1086900000.0
2007-06-21 05:20:00,99.73,99.76,99.73,99.755,882100000.0
2007-06-21 05:25:00,99.76,99.76,99.72,99.73,515700000.0
2007-06-21 05:30:00,99.74,99.75,99.72,99.75,630699998.0
2007-06-21 05:35:00,99.745,99.75,99.72,99.75,912899994.0
2007-06-21 05:40:00,99.75,99.75,99.73,99.75,576599997.0
2007-06-21 05:45:00,99.75,99.76,99.73,99.74,869999996.0
2007-06-21 05:50:00,99.745,99.77,99.717,99.75,632199998.0
2007-06-21 05:55:00,99.75,99.79,99.745,99.77,1520900003.0
2007-06-21 06:00:00,99.77,99.78,99.76,99.77,574600000.0
2007-06-21 06:05:00,99.77,99.79,99.741,99.751,618100000.0
2007-06-21 06:10:00,99.77,99.81,99.76,99.81,780699995.0
2007-06-21 06:15:00,99.8,99.81,99.79,99.805,809899996.0
2007-06-21 06:20:00,99.805,99.81,99.79,99.79,724399996.0
2007-06-21 06:25:00,99.79,99.8,99.75,99.755,1379099996.0
2007-06-21 06:30:00,99.755,99.78,99.75,99.76,1315600004.0
2007-06-21 06:35:00,99.75,99.755,99.72,99.74,884699997.0
2007-06-21 06:40:00,99.74,99.74,99.71,99.725,1202099990.0
2007-06-21 06:45:00,99.73,99.74,99.71,99.74,2030199996.0
2007-06-21 06:50:00,99.74,99.75,99.73,99.74,1198999994.0
2007-06-21 06:55:00,99.74,99.76,99.73,99.755,1055900000.0
2007-06-21 07:00:00,99.755,99.77,99.75,99.77,648100001.0
2007-06-21 07:05:00,99.77,99.77,99.73,99.74,1601299998.0
2007-06-21 07:10:00,99.73,99.75,99.71,99.72,1431899994.0
2007-06-21 07:15:00,99.72,99.75,99.71,99.725,2391299978.0
2007-06-21 07:20:00,99.73,99.74,99.71,99.73,1544500003.0
2007-06-21 07:25:00,99.73,99.77,99.72,99.76,1094599994.0
2007-06-21 07:30:00,99.76,99.77,99.74,99.75,753199999.0
2007-06-21 07:35:00,99.75,99.77,99.73,99.76,723999995.0
2007-06-21 07:40:00,99.76,99.77,99.74,99.74,1009199998.0
2007-06-21 07:45:00,99.75,99.77,99.75,99.76,817499999.0
2007-06-21 07:50:00,99.76,99.79,99.75,99.78,2001299993.0
2007-06-21 07:55:00,99.785,99.81,99.78,99.8,1817899999.0
2007-06-21 08:00:00,99.8,99.81,99.76,99.77,3416799985.0
2007-06-21 08:05:00,99.77,99.78,99.73,99.75,3170599979.0
2007-06-21 08:10:00,99.76,99.77,99.73,99.76,1934900000.0
2007-06-21 08:15:00,99.76,99.78,99.75,99.77,2516799999.0
2007-06-21 08:20:00,99.77,99.78,99.74,99.745,2729499974.0
2007-06-21 08:25:00,99.745,99.76,99.73,99.75,2328399997.0
2007-06-21 08:30:00,99.75,99.78,99.75,99.78,2430100011.0
2007-06-21 08:35:00,99.78,99.78,99.75,99.755,2031799991.0
2007-06-21 08:40:00,99.77,99.78,99.72,99.73,2508199996.0
2007-06-21 08:45:00,99.73,99.75,99.73,99.73,1633000004.0
2007-06-21 08:50:00,99.74,99.77,99.71,99.755,4694899985.0
2007-06-21 08:55:00,99.77,99.79,99.74,99.77,4837299999.0
2007-06-21 09:00:00,99.77,99.77,99.65,99.65,5443200012.0
2007-06-21 09:05:00,99.65,99.68,99.59,99.61,4578799984.0
2007-06-21 09:10:00,99.61,99.63,99.57,99.62,7546500056.0
2007-06-21 09:15:00,99.62,99.64,99.6,99.62,4104499992.0
2007-06-21 09:20:00,99.62,99.69,99.59,99.68,4976400006.0
2007-06-21 09:25:00,99.67,99.68,99.64,99.67,6276499995.0
2007-06-21 09:30:00,99.66,99.69,99.65,99.66,5182900006.0
2007-06-21 09:35:00,99.66,99.67,99.63,99.64,3499400007.0
2007-06-21 09:40:00,99.64,99.66,99.6,99.64,4736500017.0
2007-06-21 09:45:00,99.64,99.66,99.6,99.63,5551799977.0
2007-06-21 09:50:00,99.625,99.69,99.61,99.67,2862700001.0
2007-06-21 09:55:00,99.66,99.68,99.63,99.66,4483599994.0
2007-06-21 10:00:00,99.66,99.68,99.64,99.67,5448599979.0
2007-06-21 10:05:00,99.67,99.72,99.66,99.69,3307499993.0
2007-06-21 10:10:00,99.695,99.73,99.68,99.71,5576899991.0
2007-06-21 10:15:00,99.705,99.71,99.67,99.67,3754100018.0
2007-06-21 10:20:00,99.67,99.68,99.65,99.67,4464800032.0
2007-06-21 10:25:00,99.67,99.68,99.65,99.67,3366899990.0
2007-06-21 10:30:00,99.66,99.665,99.62,99.63,3605199987.0
2007-06-21 10:35:00,99.64,99.65,99.58,99.6,4437100006.0
2007-06-21 10:40:00,99.6,99.61,99.58,99.61,3789900012.0
2007-06-21 10:45:00,99.61,99.61,99.55,99.58,4161800002.0
2007-06-21 10:50:00,99.58,99.62,99.54,99.555,5458299968.0
2007-06-21 10:55:00,99.55,99.58,99.53,99.58,4106599992.0
2007-06-21 11:00:00,99.58,99.59,99.54,99.55,4270900012.0
2007-06-21 11:05:00,99.55,99.56,99.53,99.55,2857799991.0
2007-06-21 11:10:00,99.56,99.57,99.53,99.54,5219000025.0
2007-06-21 11:15:00,99.55,99.59,99.55,99.57,3273199976.0
2007-06-21 11:20:00,99.58,99.58,99.55,99.56,4410200024.0
2007-06-21 11:25:00,99.56,99.57,99.55,99.57,2156100001.0
2007-06-21 11:30:00,99.57,99.59,99.56,99.58,4411000020.0
2007-06-21 11:35:00,99.58,99.59,99.56,99.57,3360700016.0
2007-06-21 11:40:00,99.57,99.58,99.53,99.53,3498499995.0
2007-06-21 11:45:00,99.53,99.57,99.5,99.57,4591100010.0
2007-06-21 11:50:00,99.57,99.58,99.52,99.55,4684699999.0
2007-06-21 11:55:00,99.55,99.55,99.53,99.53,2146099999.0
2007-06-21 12:00:00,99.53,99.56,99.51,99.56,4375200010.0
2007-06-21 12:05:00,99.54,99.58,99.54,99.56,2196700007.0
2007-06-21 12:10:00,99.56,99.57,99.54,99.55,3449200015.0
2007-06-21 12:15:00,99.545,99.56,99.54,99.54,2450499979.0
2007-06-21 12:20:00,99.55,99.57,99.52,99.54,4501600021.0
2007-06-21 12:25:00,99.54,99.55,99.5,99.5,2448400014.0
2007-06-21 12:30:00,99.51,99.52,99.49,99.5,1853199983.0
2007-06-21 12:35:00,99.49,99.51,99.462,99.5,1165299993.0
2007-06-21 12:40:00,99.5,99.55,99.49,99.54,1693799991.0
2007-06-21 12:45:00,99.54,99.55,99.53,99.54,1249599997.0
2007-06-21 12:50:00,99.54,99.55,99.51,99.53,3562599992.0
2007-06-21 12:55:00,99.53,99.565,99.52,99.56,2117999990.0
2007-06-21 13:00:00,99.56,99.6,99.55,99.57,4280200002.0
2007-06-21 13:05:00,99.57,99.57,99.52,99.53,3639199992.0
2007-06-21 13:10:00,99.525,99.54,99.5,99.51,3512000010.0
2007-06-21 13:15:00,99.52,99.53,99.49,99.52,4267800024.0
2007-06-21 13:20:00,99.52,99.53,99.5,99.515,5998800000.0
2007-06-21 13:25:00,99.515,99.55,99.51,99.55,3814600010.0
2007-06-21 13:30:00,99.545,99.59,99.53,99.56,3922799999.0
2007-06-21 13:35:00,99.57,99.62,99.565,99.61,3662499978.0
2007-06-21 13:40:00,99.61,99.615,99.56,99.6,6022099992.0
2007-06-21 13:45:00,99.6,99.62,99.555,99.57,3416699997.0
2007-06-21 13:50:00,99.57,99.57,99.52,99.56,4971899996.0
2007-06-21 13:55:00,99.56,99.58,99.55,99.56,2276699995.0
2007-06-21 14:00:00,99.56,99.63,99.56,99.63,3968299998.0
2007-06-21 14:05:00,99.62,99.67,99.615,99.64,6868300000.0
2007-06-21 14:10:00,99.64,99.64,99.59,99.6,3168199991.0
2007-06-21 14:15:00,99.6,99.63,99.58,99.625,2236299987.0
2007-06-21 14:20:00,99.625,99.64,99.6,99.6,3123299992.0
2007-06-21 14:25:00,99.6,99.62,99.51,99.51,2624999998.0
2007-06-21 14:30:00,99.57,99.64,99.48,99.62,6078800043.0
2007-06-21 14:35:00,99.62,99.62,99.56,99.59,6114000028.0
2007-06-21 14:40:00,99.59,99.62,99.57,99.595,4167499994.0
2007-06-21 14:45:00,99.6,99.62,99.59,99.61,3581100000.0
2007-06-21 14:50:00,99.61,99.61,99.57,99.58,4732800005.0
2007-06-21 14:55:00,99.58,99.6,99.56,99.6,4694100007.0
2007-06-21 15:00:00,99.6,99.64,99.6,99.62,5302299984.0
2007-06-21 15:05:00,99.62,99.66,99.61,99.615,3605400028.0
2007-06-21 15:10:00,99.62,99.63,99.6,99.61,3182200000.0
2007-06-21 15:15:00,99.61,99.62,99.6,99.61,3346800002.0
2007-06-21 15:20:00,99.61,99.63,99.58,99.6,4782599992.0
2007-06-21 15:25:00,99.6,99.62,99.585,99.605,2908599976.0
2007-06-21 15:30:00,99.61,99.62,99.565,99.59,3926700020.0
2007-06-21 15:35:00,99.59,99.61,99.58,99.6,3921500022.0
2007-06-21 15:40:00,99.6,99.61,99.58,99.59,3823900025.0
2007-06-21 15:45:00,99.59,99.61,99.58,99.59,4078600075.0
2007-06-21 15:50:00,99.59,99.6,99.57,99.58,3937300023.0
2007-06-21 15:55:00,99.58,99.6,99.46,99.55,5627499994.0
2007-06-21 16:00:00,99.55,99.58,99.53,99.545,7602100056.0
2007-06-21 16:05:00,99.545,99.59,99.54,99.58,4886200033.0
2007-06-21 16:10:00,99.575,99.61,99.57,99.59,4064100011.0
2007-06-21 16:15:00,99.6,99.61,99.57,99.59,5057999998.0
2007-06-21 16:20:00,99.59,99.6,99.57,99.59,5464599977.0
2007-06-21 16:25:00,99.59,99.63,99.59,99.61,2831499994.0
2007-06-21 16:30:00,99.61,99.61,99.59,99.61,3302099994.0
2007-06-21 16:35:00,99.61,99.63,99.59,99.605,3792300033.0
2007-06-21 16:40:00,99.615,99.62,99.595,99.61,1897899995.0
2007-06-21 16:45:00,99.605,99.62,99.57,99.6,3521000027.0
2007-06-21 16:50:00,99.6,99.62,99.6,99.61,2193500003.0
2007-06-21 16:55:00,99.61,99.67,99.605,99.66,3796600024.0
2007-06-21 17:00:00,99.66,99.68,99.64,99.65,3574600016.0
2007-06-21 17:05:00,99.66,99.67,99.64,99.66,2427799994.0
2007-06-21 17:10:00,99.66,99.67,99.63,99.65,2044699989.0
2007-06-21 17:15:00,99.65,99.69,99.65,99.69,1940499996.0
2007-06-21 17:20:00,99.685,99.69,99.655,99.66,4742999979.0
2007-06-21 17:25:00,99.655,99.66,99.63,99.65,1785799997.0
2007-06-21 17:30:00,99.65,99.67,99.64,99.67,1432699993.0
2007-06-21 17:35:00,99.67,99.69,99.655,99.66,1559499997.0
2007-06-21 17:40:00,99.66,99.69,99.66,99.68,1663299998.0
2007-06-21 17:45:00,99.68,99.7,99.67,99.68,2759499981.0
2007-06-21 17:50:00,99.68,99.7,99.66,99.67,2525799999.0
2007-06-21 17:55:00,99.67,99.69,99.62,99.62,1762500001.0
2007-06-21 18:00:00,99.65,99.7,99.62,99.65,2428100020.0
2007-06-21 18:05:00,99.65,99.66,99.63,99.65,1669000000.0
2007-06-21 18:10:00,99.64,99.66,99.615,99.66,1725200001.0
2007-06-21 18:15:00,99.66,99.675,99.64,99.65,1647899995.0
2007-06-21 18:20:00,99.65,99.69,99.64,99.675,2253299997.0
2007-06-21 18:25:00,99.675,99.69,99.655,99.69,1166300005.0
2007-06-21 18:30:00,99.69,99.7,99.66,99.67,1086399995.0
2007-06-21 18:35:00,99.67,99.7,99.66,99.7,793199999.0
2007-06-21 18:40:00,99.7,99.7,99.68,99.68,974400008.0
2007-06-21 18:45:00,99.68,99.71,99.68,99.69,727400001.0
2007-06-21 18:50:00,99.69,99.69,99.64,99.64,582699999.0
2007-06-21 18:55:00,99.635,99.64,99.61,99.63,1252599989.0
2007-06-21 19:00:00,99.63,99.65,99.62,99.645,1505500001.0
2007-06-21 19:05:00,99.64,99.65,99.63,99.645,558299999.0
2007-06-21 19:10:00,99.64,99.65,99.635,99.64,430400000.0
2007-06-21 19:15:00,99.64,99.645,99.62,99.63,446100001.0
2007-06-21 19:20:00,99.63,99.64,99.61,99.61,2169999985.0
2007-06-21 19:25:00,99.63,99.65,99.615,99.62,1006699996.0
2007-06-21 19:30:00,99.62,99.64,99.62,99.64,1262200000.0
2007-06-21 19:35:00,99.64,99.645,99.62,99.635,2675799988.0
2007-06-21 19:40:00,99.635,99.65,99.61,99.615,1867000004.0
2007-06-21 19:45:00,99.61,99.63,99.61,99.63,702399997.0
2007-06-21 19:50:00,99.608,99.64,99.587,99.625,687399997.0
2007-06-21 19:55:00,99.63,99.63,99.62,99.625,397300000.0
2007-06-21 20:00:00,99.625,99.63,99.585,99.595,1983099999.0
2007-06-21 20:05:00,99.59,99.59,99.54,99.55,2647199972.0
2007-06-21 20:10:00,99.55,99.57,99.54,99.565,2572199995.0
2007-06-21 20:15:00,99.57,99.58,99.555,99.58,1771699994.0
2007-06-21 20:20:00,99.58,99.58,99.55,99.58,1275699995.0
2007-06-21 20:25:00,99.58,99.58,99.54,99.56,1770800000.0
2007-06-21 20:30:00,99.555,99.6,99.55,99.59,2246299998.0
2007-06-21 20:35:00,99.59,99.6,99.57,99.57,1091500010.0
2007-06-21 20:40:00,99.57,99.585,99.56,99.57,894500005.0
2007-06-21 20:45:00,99.57,99.6,99.57,99.59,893099999.0
2007-06-21 20:50:00,99.59,99.605,99.56,99.595,1638499999.0
2007-06-21 20:55:00,99.6,99.61,99.58,99.59,1750199997.0
2007-06-21 21:00:00,99.59,99.61,99.59,99.61,537799993.0
2007-06-21 21:05:00,99.61,99.61,99.585,99.59,167199999.0
2007-06-21 21:10:00,99.59,99.6,99.58,99.58,363799999.0
2007-06-21 21:15:00,99.58,99.6,99.57,99.6,921599993.0
2007-06-21 21:20:00,99.6,99.61,99.58,99.58,1084100012.0
2007-06-21 21:25:00,99.585,99.59,99.56,99.58,1043000005.0
2007-06-21 21:30:00,99.58,99.58,99.551,99.564,644499995.0
2007-06-21 21:35:00,99.58,99.58,99.56,99.57,735800000.0
2007-06-21 21:40:00,99.57,99.58,99.55,99.57,1069400009.0
2007-06-21 21:45:00,99.57,99.59,99.57,99.575,691000001.0
2007-06-21 21:50:00,99.57,99.58,99.56,99.575,836700008.0
2007-06-21 21:55:00,99.573,99.575,99.532,99.56,831900000.0
2007-06-21 22:00:00,99.57,99.6,99.57,99.59,777800000.0
2007-06-21 22:05:00,99.59,99.6,99.537,99.59,483900000.0
2007-06-21 22:10:00,99.61,99.62,99.6,99.62,284000000.0
2007-06-21 22:15:00,99.57,99.62,99.57,99.592,183200000.0
2007-06-21 22:20:00,99.62,99.62,99.57,99.572,378000000.0
2007-06-21 22:25:00,99.59,99.61,99.58,99.59,254899999.0
2007-06-21 22:30:00,99.59,99.61,99.544,99.6,576300000.0
2007-06-21 22:35:00,99.61,99.62,99.566,99.589,491400000.0
2007-06-21 22:40:00,99.61,99.62,99.583,99.61,708700007.0
2007-06-21 22:45:00,99.61,99.63,99.61,99.62,418999995.0
2007-06-21 22:50:00,99.625,99.63,99.61,99.62,397600000.0
2007-06-21 22:55:00,99.62,99.655,99.61,99.63,768899997.0
2007-06-21 23:00:00,99.63,99.64,99.6,99.62,221100000.0
2007-06-21 23:05:00,99.62,99.65,99.6,99.62,326400001.0
2007-06-21 23:10:00,99.62,99.66,99.62,99.64,666300005.0
2007-06-21 23:15:00,99.655,99.665,99.62,99.64,994200004.0
2007-06-21 23:20:00,99.63,99.675,99.62,99.655,562000004.0
2007-06-21 23:25:00,99.655,99.675,99.6,99.6,624100009.0
2007-06-21 23:30:00,99.6,99.61,99.57,99.61,423000001.0
2007-06-21 23:35:00,99.61,99.635,99.58,99.625,572700004.0
2007-06-21 23:40:00,99.625,99.635,99.61,99.63,372400002.0
2007-06-21 23:45:00,99.63,99.635,99.573,99.61,309300000.0
2007-06-21 23:50:00,99.61,99.61,99.567,99.6,441899997.0
2007-06-21 23:55:00,99.594,99.64,99.58,99.625,516000001.0
2007-06-22 00:00:00,99.63,99.65,99.61,99.65,342000000.0
2007-06-22 00:05:00,99.65,99.65,99.62,99.64,531199999.0
2007-06-22 00:10:00,99.64,99.645,99.596,99.613,475400000.0
2007-06-22 00:15:00,99.628,99.651,99.608,99.62,697300003.0
2007-06-22 00:20:00,99.62,99.63,99.589,99.63,505499999.0
2007-06-22 00:25:00,99.63,99.63,99.6,99.625,376499999.0
2007-06-22 00:30:00,99.625,99.64,99.605,99.63,497999997.0
2007-06-22 00:35:00,99.63,99.65,99.6,99.64,1093400000.0
2007-06-22 00:40:00,99.65,99.65,99.597,99.645,294400000.0
2007-06-22 00:45:00,99.645,99.66,99.609,99.655,561200001.0
2007-06-22 00:50:00,99.655,99.66,99.63,99.63,359699994.0
2007-06-22 00:55:00,99.655,99.67,99.655,99.66,359100000.0
2007-06-22 01:00:00,99.67,99.69,99.65,99.675,474900000.0
2007-06-22 01:05:00,99.675,99.69,99.67,99.67,434400001.0
2007-06-22 01:10:00,99.67,99.69,99.65,99.67,732699994.0
2007-06-22 01:15:00,99.68,99.68,99.67,99.67,154400000.0
2007-06-22 01:20:00,99.67,99.68,99.65,99.67,462599999.0
2007-06-22 01:25:00,99.67,99.68,99.637,99.655,401200000.0
2007-06-22 01:30:00,99.636,99.67,99.613,99.641,908699999.0
2007-06-22 01:35:00,99.67,99.68,99.66,99.67,132200000.0
2007-06-22 01:40:00,99.67,99.67,99.609,99.635,1272600007.0
2007-06-22 01:45:00,99.67,99.67,99.637,99.67,294300000.0
2007-06-22 01:50:00,99.67,99.68,99.66,99.68,548300002.0
2007-06-22 01:55:00,99.68,99.7,99.67,99.7,192800000.0
2007-06-22 02:00:00,99.695,99.7,99.67,99.68,317899999.0
2007-06-22 02:05:00,99.68,99.69,99.66,99.67,1897500001.0
2007-06-22 02:10:00,99.675,99.72,99.66,99.71,1711399998.0
2007-06-22 02:15:00,99.71,99.73,99.69,99.71,1302299999.0
2007-06-22 02:20:00,99.72,99.73,99.7,99.72,917999990.0
2007-06-22 02:25:00,99.715,99.72,99.68,99.69,1084199999.0
2007-06-22 02:30:00,99.7,99.72,99.68,99.7,1080300000.0
2007-06-22 02:35:00,99.7,99.72,99.69,99.71,1204199993.0
2007-06-22 02:40:00,99.71,99.71,99.69,99.71,780599997.0
2007-06-22 02:45:00,99.71,99.725,99.7,99.725,838399987.0
2007-06-22 02:50:00,99.73,99.75,99.682,99.74,467799998.0
2007-06-22 02:55:00,99.74,99.75,99.72,99.75,1913499988.0
2007-06-22 03:00:00,99.75,99.77,99.735,99.75,1503899995.0
2007-06-22 03:05:00,99.74,99.75,99.72,99.74,2259899978.0
2007-06-22 03:10:00,99.74,99.75,99.72,99.75,1268999990.0
2007-06-22 03:15:00,99.745,99.75,99.73,99.74,994799991.0
2007-06-22 03:20:00,99.74,99.78,99.74,99.75,2634800001.0
2007-06-22 03:25:00,99.74,99.77,99.74,99.76,1300300001.0
2007-06-22 03:30:00,99.75,99.76,99.72,99.73,825599993.0
2007-06-22 03:35:00,99.73,99.74,99.72,99.73,1001299991.0
2007-06-22 03:40:00,99.73,99.75,99.73,99.74,891199994.0
2007-06-22 03:45:00,99.74,99.76,99.73,99.76,1100800004.0
2007-06-22 03:50:00,99.76,99.77,99.74,99.76,1004700003.0
2007-06-22 03:55:00,99.76,99.77,99.75,99.76,650299998.0
2007-06-22 04:00:00,99.76,99.79,99.76,99.78,744900000.0
2007-06-22 04:05:00,99.78,99.785,99.76,99.765,727900003.0
2007-06-22 04:10:00,99.76,99.79,99.75,99.78,1336299998.0
2007-06-22 04:15:00,99.78,99.79,99.76,99.77,908399999.0
2007-06-22 04:20:00,99.78,99.79,99.76,99.77,1319299995.0
2007-06-22 04:25:00,99.77,99.82,99.75,99.81,1421099989.0
2007-06-22 04:30:00,99.815,99.85,99.8,99.83,1621099989.0
2007-06-22 04:35:00,99.83,99.84,99.815,99.82,1157300002.0
2007-06-22 04:40:00,99.83,99.83,99.805,99.83,1576899997.0
2007-06-22 04:45:00,99.83,99.85,99.815,99.835,889799995.0
2007-06-22 04:50:00,99.835,99.84,99.83,99.83,430200002.0
2007-06-22 04:55:00,99.83,99.87,99.82,99.87,1124900002.0
2007-06-22 05:00:00,99.87,99.88,99.85,99.87,1575899980.0
2007-06-22 05:05:00,99.87,99.89,99.85,99.87,2778399998.0
2007-06-22 05:10:00,99.87,99.88,99.85,99.87,2238699988.0
2007-06-22 05:15:00,99.87,99.875,99.822,99.849,1271999992.0
2007-06-22 05:20:00,99.87,99.87,99.845,99.87,1096099982.0
2007-06-22 05:25:00,99.87,99.87,99.86,99.86,423199997.0
2007-06-22 05:30:00,99.87,99.87,99.85,99.86,487299998.0
2007-06-22 05:35:00,99.87,99.87,99.85,99.86,408600000.0
2007-06-22 05:40:00,99.85,99.88,99.84,99.86,1149400001.0
2007-06-22 05:45:00,99.86,99.86,99.84,99.85,512499998.0
2007-06-22 05:50:00,99.845,99.85,99.81,99.81,1930900000.0
2007-06-22 05:55:00,99.81,99.85,99.79,99.81,2234099995.0
2007-06-22 06:00:00,99.81,99.84,99.81,99.83,998099996.0
2007-06-22 06:05:00,99.83,99.83,99.8,99.8,1558900000.0
2007-06-22 06:10:00,99.8,99.83,99.8,99.81,551600000.0
2007-06-22 06:15:00,99.81,99.84,99.81,99.825,701699996.0
2007-06-22 06:20:00,99.83,99.85,99.82,99.83,647099999.0
2007-06-22 06:25:00,99.83,99.84,99.806,99.84,615499999.0
2007-06-22 06:30:00,99.84,99.85,99.83,99.83,765199995.0
2007-06-22 06:35:00,99.84,99.87,99.818,99.86,662399998.0
2007-06-22 06:40:00,99.86,99.86,99.84,99.84,431199996.0
2007-06-22 06:45:00,99.85,99.85,99.803,99.85,343400000.0
2007-06-22 06:50:00,99.85,99.87,99.85,99.86,440399998.0
2007-06-22 06:55:00,99.86,99.86,99.85,99.86,554199999.0
2007-06-22 07:00:00,99.86,99.86,99.809,99.86,874899992.0
2007-06-22 07:05:00,99.86,99.88,99.82,99.84,1665299997.0
2007-06-22 07:10:00,99.84,99.85,99.83,99.84,271199999.0
2007-06-22 07:15:00,99.83,99.84,99.81,99.82,2039699996.0
2007-06-22 07:20:00,99.82,99.84,99.8,99.84,1159500007.0
2007-06-22 07:25:00,99.835,99.86,99.81,99.83,1270699993.0
2007-06-22 07:30:00,99.82,99.845,99.81,99.835,828800002.0
2007-06-22 07:35:00,99.835,99.84,99.82,99.835,806199999.0
2007-06-22 07:40:00,99.835,99.88,99.835,99.87,2092599997.0
2007-06-22 07:45:00,99.87,99.89,99.855,99.87,1494999993.0
2007-06-22 07:50:00,99.875,99.905,99.87,99.89,2310399987.0
2007-06-22 07:55:00,99.89,99.91,99.88,99.9,1458899995.0
2007-06-22 08:00:00,99.9,99.95,99.89,99.92,3605999990.0
2007-06-22 08:05:00,99.92,99.99,99.91,99.99,3982499976.0
2007-06-22 08:10:00,99.98,100.02,99.96,99.96,3320299987.0
2007-06-22 08:15:00,99.96,100.0,99.96,99.99,2291200011.0
2007-06-22 08:20:00,99.99,100.03,99.95,99.97,3868899971.0
2007-06-22 08:25:00,99.96,100.0,99.94,99.99,4690500010.0
2007-06-22 08:30:00,99.99,100.03,99.99,100.02,4135600016.0
2007-06-22 08:35:00,100.02,100.03,99.98,99.98,2768499984.0
2007-06-22 08:40:00,99.98,100.01,99.97,99.97,3527099989.0
2007-06-22 08:45:00,99.99,100.005,99.96,99.97,3824699995.0
2007-06-22 08:50:00,99.97,99.98,99.93,99.96,3700299994.0
2007-06-22 08:55:00,99.96,99.99,99.94,99.96,4759800009.0
2007-06-22 09:00:00,99.96,100.04,99.94,99.97,5005099985.0
2007-06-22 09:05:00,99.97,100.09,99.96,100.05,5059600016.0
2007-06-22 09:10:00,100.05,100.105,100.01,100.1,6675000037.0
2007-06-22 09:15:00,100.1,100.13,100.06,100.12,6724100023.0
2007-06-22 09:20:00,100.13,100.185,100.06,100.17,7814400040.0
2007-06-22 09:25:00,100.17,100.25,100.16,100.22,6642900021.0
2007-06-22 09:30:00,100.22,100.25,100.2,100.23,5362400010.0
2007-06-22 09:35:00,100.23,100.3,100.22,100.26,3495599991.0
2007-06-22 09:40:00,100.26,100.32,100.24,100.255,4884799994.0
2007-06-22 09:45:00,100.26,100.28,100.22,100.23,7341400023.0
2007-06-22 09:50:00,100.23,100.26,100.21,100.255,2958499996.0
2007-06-22 09:55:00,100.26,100.28,100.24,100.25,3240099991.0
2007-06-22 10:00:00,100.25,100.29,100.17,100.25,3305700014.0
2007-06-22 10:05:00,100.25,100.28,100.23,100.26,4053999986.0
2007-06-22 10:10:00,100.26,100.29,100.24,100.29,3846400011.0
2007-06-22 10:15:00,100.29,100.33,100.28,100.32,4949499996.0
2007-06-22 10:20:00,100.32,100.32,100.25,100.27,2221700011.0
2007-06-22 10:25:00,100.27,100.29,100.27,100.29,2830799999.0
2007-06-22 10:30:00,100.29,100.31,100.27,100.31,5992699974.0
2007-06-22 10:35:00,100.3,100.36,100.29,100.35,5025200038.0
2007-06-22 10:40:00,100.36,100.4,100.35,100.37,4056500005.0
2007-06-22 10:45:00,100.38,100.39,100.35,100.39,4293699988.0
2007-06-22 10:50:00,100.39,100.42,100.36,100.42,3508000003.0
2007-06-22 10:55:00,100.42,100.445,100.39,100.42,6025099978.0
2007-06-22 11:00:00,100.42,100.45,100.4,100.43,5432700005.0
2007-06-22 11:05:00,100.43,100.43,100.4,100.42,3728200010.0
2007-06-22 11:10:00,100.42,100.42,100.38,100.395,4585499990.0
2007-06-22 11:15:00,100.39,100.4,100.34,100.34,2129700013.0
2007-06-22 11:20:00,100.34,100.41,100.34,100.4,3255999996.0
2007-06-22 11:25:00,100.395,100.43,100.39,100.42,4252500006.0
2007-06-22 11:30:00,100.425,100.5,100.425,100.46,4765700015.0
2007-06-22 11:35:00,100.45,100.48,100.44,100.46,5028400005.0
2007-06-22 11:40:00,100.46,100.46,100.41,100.425,4076099999.0
2007-06-22 11:45:00,100.425,100.44,100.39,100.44,3331100007.0
2007-06-22 11:50:00,100.44,100.48,100.43,100.45,4508100023.0
2007-06-22 11:55:00,100.45,100.46,100.42,100.44,3768199983.0
2007-06-22 12:00:00,100.44,100.46,100.43,100.45,3688400019.0
2007-06-22 12:05:00,100.45,100.455,100.41,100.435,4670000007.0
2007-06-22 12:10:00,100.435,100.435,100.41,100.42,2522799999.0
2007-06-22 12:15:00,100.42,100.435,100.4,100.4,3078300010.0
2007-06-22 12:20:00,100.4,100.45,100.39,100.45,5428500040.0
2007-06-22 12:25:00,100.44,100.46,100.42,100.445,4315400016.0
2007-06-22 12:30:00,100.45,100.495,100.44,100.49,4569600009.0
2007-06-22 12:35:00,100.48,100.49,100.46,100.48,2334100000.0
2007-06-22 12:40:00,100.48,100.51,100.47,100.5,3496100000.0
2007-06-22 12:45:00,100.49,100.51,100.44,100.45,4409999977.0
2007-06-22 12:50:00,100.44,100.48,100.435,100.47,2272799996.0
2007-06-22 12:55:00,100.47,100.49,100.46,100.47,2766499997.0
2007-06-22 13:00:00,100.47,100.48,100.44,100.46,2706700006.0
2007-06-22 13:05:00,100.47,100.5,100.45,100.5,3792500005.0
2007-06-22 13:10:00,100.5,100.51,100.455,100.5,6400700008.0
2007-06-22 13:15:00,100.51,100.53,100.49,100.505,4817099987.0
2007-06-22 13:20:00,100.515,100.52,100.49,100.52,2314000000.0
2007-06-22 13:25:00,100.52,100.55,100.51,100.54,4123300002.0
2007-06-22 13:30:00,100.54,100.555,100.53,100.55,3022399972.0
2007-06-22 13:35:00,100.55,100.6,100.545,100.58,4661499990.0
2007-06-22 13:40:00,100.59,100.6,100.57,100.59,2336299987.0
2007-06-22 13:45:00,100.6,100.6,100.57,100.595,3262900015.0
2007-06-22 13:50:00,100.595,100.61,100.57,100.59,3021000022.0
2007-06-22 13:55:00,100.59,100.62,100.57,100.605,5337599989.0
2007-06-22 14:00:00,100.59,100.61,100.56,100.57,4075199997.0
2007-06-22 14:05:00,100.57,100.58,100.55,100.55,4490199992.0
2007-06-22 14:10:00,100.56,100.58,100.54,100.57,3302499990.0
2007-06-22 14:15:00,100.57,100.63,100.56,100.6,4695400007.0
2007-06-22 14:20:00,100.6,100.7,100.59,100.68,6637999989.0
2007-06-22 14:25:00,100.675,100.7,100.635,100.655,2724700007.0
2007-06-22 14:30:00,100.645,100.66,100.55,100.55,2202899996.0
2007-06-22 14:35:00,100.56,100.61,100.55,100.6,2616299986.0
2007-06-22 14:40:00,100.6,100.63,100.59,100.605,4413799955.0
2007-06-22 14:45:00,100.6,100.645,100.6,100.63,4357100003.0
2007-06-22 14:50:00,100.63,100.7,100.63,100.67,3741700002.0
2007-06-22 14:55:00,100.67,100.7,100.65,100.66,2245399997.0
2007-06-22 15:00:00,100.66,100.68,100.635,100.66,2630500004.0
2007-06-22 15:05:00,100.655,100.66,100.615,100.615,1794799997.0
2007-06-22 15:10:00,100.62,100.66,100.61,100.66,1269100004.0
2007-06-22 15:15:00,100.66,100.68,100.645,100.66,2816799998.0
2007-06-22 15:20:00,100.67,100.68,100.65,100.67,1999899990.0
2007-06-22 15:25:00,100.67,100.68,100.635,100.65,2253000007.0
2007-06-22 15:30:00,100.65,100.66,100.63,100.65,1168899998.0
2007-06-22 15:35:00,100.65,100.67,100.63,100.64,2343899990.0
2007-06-22 15:40:00,100.64,100.69,100.61,100.685,2039599993.0
2007-06-22 15:45:00,100.69,100.71,100.66,100.71,1846500004.0
2007-06-22 15:50:00,100.71,100.72,100.69,100.71,2332600015.0
2007-06-22 15:55:00,100.71,100.72,100.695,100.72,4419400054.0
2007-06-22 16:00:00,100.72,100.74,100.71,100.73,1500500007.0
2007-06-22 16:05:00,100.73,100.74,100.695,100.71,1658299995.0
2007-06-22 16:10:00,100.71,100.71,100.685,100.71,2077699991.0
2007-06-22 16:15:00,100.71,100.76,100.69,100.75,1978800001.0
2007-06-22 16:20:00,100.75,100.8,100.73,100.8,3773099965.0
2007-06-22 16:25:00,100.8,100.83,100.75,100.75,2663100005.0
2007-06-22 16:30:00,100.75,100.77,100.73,100.73,4813799988.0
2007-06-22 16:35:00,100.73,100.76,100.71,100.72,3548099967.0
2007-06-22 16:40:00,100.715,100.72,100.66,100.67,3830499988.0
2007-06-22 16:45:00,100.67,100.68,100.55,100.61,6259600003.0
2007-06-22 16:50:00,100.61,100.62,100.56,100.6,4223199993.0
2007-06-22 16:55:00,100.6,100.65,100.565,100.57,2850899978.0
2007-06-22 17:00:00,100.57,100.64,100.56,100.6,3208200006.0
2007-06-22 17:05:00,100.6,100.64,100.6,100.61,3896400007.0
2007-06-22 17:10:00,100.61,100.64,100.61,100.635,2373399996.0
2007-06-22 17:15:00,100.64,100.66,100.62,100.64,2029400002.0
2007-06-22 17:20:00,100.64,100.66,100.61,100.63,2402100004.0
2007-06-22 17:25:00,100.63,100.665,100.62,100.66,2471900001.0
2007-06-22 17:30:00,100.66,100.68,100.64,100.64,1492600004.0
2007-06-22 17:35:00,100.65,100.67,100.61,100.65,1961899995.0
2007-06-22 17:40:00,100.65,100.7,100.635,100.68,2958699977.0
2007-06-22 17:45:00,100.68,100.69,100.66,100.685,2810399992.0
2007-06-22 17:50:00,100.68,100.72,100.65,100.7,1961100003.0
2007-06-22 17:55:00,100.7,100.745,100.685,100.74,1958000000.0
2007-06-22 18:00:00,100.74,100.76,100.72,100.745,1825899997.0
2007-06-22 18:05:00,100.735,100.75,100.71,100.74,1539699998.0
2007-06-22 18:10:00,100.74,100.78,100.74,100.76,1020400000.0
2007-06-22 18:15:00,100.76,100.77,100.73,100.74,941700004.0
2007-06-22 18:20:00,100.735,100.75,100.715,100.74,828999999.0
2007-06-22 18:25:00,100.74,100.74,100.68,100.71,2252499997.0
2007-06-22 18:30:00,100.71,100.725,100.68,100.71,1706599998.0
2007-06-22 18:35:00,100.71,100.715,100.67,100.69,1667999998.0
2007-06-22 18:40:00,100.69,100.69,100.631,100.631,2191000008.0
2007-06-22 18:45:00,100.65,100.7,100.635,100.7,1154299998.0
2007-06-22 18:50:00,100.69,100.73,100.68,100.72,1444099997.0
2007-06-22 18:55:00,100.715,100.75,100.695,100.73,1885000000.0
2007-06-22 19:00:00,100.735,100.74,100.695,100.71,1092199995.0
2007-06-22 19:05:00,100.71,100.72,100.65,100.67,2866199987.0
2007-06-22 19:10:00,100.67,100.69,100.66,100.67,2159100003.0
2007-06-22 19:15:00,100.67,100.7,100.66,100.7,2411899988.0
2007-06-22 19:20:00,100.685,100.74,100.68,100.74,1561899991.0
2007-06-22 19:25:00,100.735,100.77,100.71,100.76,1980399988.0
2007-06-22 19:30:00,100.76,100.79,100.74,100.77,1920600003.0
2007-06-22 19:35:00,100.77,100.79,100.76,100.77,861500000.0
2007-06-22 19:40:00,100.77,100.795,100.74,100.74,1420899999.0
2007-06-22 19:45:00,100.735,100.76,100.72,100.76,1368800003.0
2007-06-22 19:50:00,100.76,100.76,100.72,100.73,1518399997.0
2007-06-22 19:55:00,100.73,100.74,100.71,100.72,847200001.0
2007-06-22 20:00:00,100.72,100.72,100.68,100.7,599800001.0
2007-06-22 20:05:00,100.71,100.75,100.69,100.73,1083899996.0
2007-06-22 20:10:00,100.74,100.77,100.73,100.75,1024600010.0
2007-06-22 20:15:00,100.75,100.78,100.74,100.77,1145099996.0
2007-06-22 20:20:00,100.77,100.77,100.74,100.75,823399994.0
2007-06-22 20:25:00,100.75,100.765,100.74,100.75,913300001.0
2007-06-22 20:30:00,100.745,100.75,100.72,100.735,718699991.0
2007-06-22 20:35:00,100.73,100.74,100.68,100.7,1312499989.0
2007-06-22 20:40:00,100.695,100.75,100.69,100.735,1415700005.0
2007-06-22 20:45:00,100.735,100.75,100.72,100.74,536600000.0
2007-06-22 20:50:00,100.74,100.74,100.71,100.74,740300006.0
2007-06-22 20:55:00,100.73,100.75,100.706,100.75,609500001.0
2007-06-22 21:00:00,100.74,100.78,100.74,100.77,749100002.0
2007-06-22 21:05:00,100.76,100.79,100.76,100.78,774400002.0
2007-06-22 21:10:00,100.79,100.79,100.76,100.77,790299998.0
2007-06-22 21:15:00,100.78,100.8,100.76,100.785,1187400003.0
2007-06-22 21:20:00,100.785,100.795,100.77,100.78,550899997.0
2007-06-22 21:25:00,100.78,100.78,100.75,100.78,584600003.0
2007-06-22 21:30:00,100.78,100.795,100.76,100.77,1110299998.0
2007-06-22 21:35:00,100.785,100.785,100.75,100.765,774599999.0
2007-06-22 21:40:00,100.765,100.8,100.73,100.74,1304999992.0
2007-06-22 21:45:00,100.735,100.74,100.69,100.71,2126800003.0
2007-06-22 21:50:00,100.72,100.73,100.7,100.72,405400002.0
2007-06-22 21:55:00,100.73,100.75,100.72,100.75,136400000.0
2007-06-22 22:00:00,100.75,100.76,100.73,100.74,706499995.0
2007-06-22 22:05:00,100.75,100.764,100.7,100.715,1347300000.0
2007-06-22 22:10:00,100.71,100.715,100.695,100.7,256500000.0
2007-06-22 22:15:00,100.7,100.7,100.63,100.66,1024000000.0
2007-06-22 22:20:00,100.66,100.72,100.64,100.71,605700000.0
2007-06-22 22:25:00,100.71,100.73,100.7,100.72,430500000.0
2007-06-22 22:30:00,100.715,100.735,100.68,100.7,651899998.0
2007-06-22 22:35:00,100.7,100.715,100.68,100.69,381299999.0
2007-06-22 22:40:00,100.71,100.72,100.68,100.71,396600000.0
2007-06-22 22:45:00,100.715,100.74,100.7,100.74,555700002.0
2007-06-22 22:50:00,100.735,100.755,100.7,100.725,1325300006.0
2007-06-22 22:55:00,100.725,100.755,100.69,100.75,708300002.0
2007-06-24 23:00:00,100.697,100.705,100.634,100.695,808899991.0
2007-06-24 23:05:00,100.662,100.68,100.554,100.574,1170899996.0
2007-06-24 23:10:00,100.592,100.64,100.589,100.64,269699999.0
2007-06-24 23:15:00,100.64,100.67,100.6,100.613,437799997.0
2007-06-24 23:20:00,100.664,100.664,100.606,100.62,644099998.0
2007-06-24 23:25:00,100.64,100.66,100.62,100.64,285699997.0
2007-06-24 23:30:00,100.65,100.67,100.64,100.66,374099999.0
2007-06-24 23:35:00,100.645,100.67,100.634,100.66,1526400013.0
2007-06-24 23:40:00,100.68,100.72,100.67,100.7,731600000.0
2007-06-24 23:45:00,100.71,100.73,100.7,100.73,71900000.0
2007-06-24 23:50:00,100.72,100.72,100.68,100.698,387600000.0
2007-06-24 23:55:00,100.718,100.725,100.7,100.72,364099997.0
2007-06-25 00:00:00,100.72,100.74,100.68,100.72,1108199989.0
2007-06-25 00:05:00,100.72,100.73,100.69,100.7,1471800000.0
2007-06-25 00:10:00,100.7,100.73,100.7,100.72,286400000.0
2007-06-25 00:15:00,100.72,100.76,100.7,100.76,409599999.0
2007-06-25 00:20:00,100.76,100.78,100.74,100.78,237999999.0
2007-06-25 00:25:00,100.78,100.8,100.778,100.778,416300000.0
2007-06-25 00:30:00,100.8,100.8,100.771,100.772,193600000.0
2007-06-25 00:35:00,100.79,100.82,100.78,100.81,429900001.0
2007-06-25 00:40:00,100.81,100.82,100.79,100.81,427600001.0
2007-06-25 00:45:00,100.81,100.81,100.79,100.79,243500000.0
2007-06-25 00:50:00,100.81,100.82,100.78,100.82,460700000.0
2007-06-25 00:55:00,100.82,100.827,100.789,100.82,516099998.0
2007-06-25 01:00:00,100.82,100.82,100.78,100.79,569899997.0
2007-06-25 01:05:00,100.79,100.79,100.76,100.76,539500000.0
2007-06-25 01:10:00,100.79,100.8,100.72,100.75,790699995.0
2007-06-25 01:15:00,100.76,100.76,100.73,100.75,919700000.0
2007-06-25 01:20:00,100.76,100.77,100.75,100.77,144799999.0
2007-06-25 01:25:00,100.765,100.78,100.75,100.78,284000000.0
2007-06-25 01:30:00,100.78,100.78,100.74,100.745,1231299996.0
2007-06-25 01:35:00,100.75,100.755,100.72,100.735,2504699997.0
2007-06-25 01:40:00,100.735,100.77,100.71,100.755,1088199996.0
2007-06-25 01:45:00,100.75,100.75,100.72,100.745,1861399989.0
2007-06-25 01:50:00,100.745,100.755,100.73,100.755,748099985.0
2007-06-25 01:55:00,100.755,100.78,100.75,100.77,1210599999.0
2007-06-25 02:00:00,100.78,100.81,100.77,100.8,1359400006.0
2007-06-25 02:05:00,100.8,100.81,100.78,100.79,947199998.0
2007-06-25 02:10:00,100.79,100.8,100.75,100.775,1632900002.0
2007-06-25 02:15:00,100.775,100.8,100.77,100.79,1352000001.0
2007-06-25 02:20:00,100.785,100.81,100.78,100.8,1332600001.0
2007-06-25 02:25:00,100.8,100.8,100.77,100.78,1221799989.0
2007-06-25 02:30:00,100.78,100.81,100.76,100.8,797300001.0
2007-06-25 02:35:00,100.8,100.82,100.77,100.81,1275399998.0
2007-06-25 02:40:00,100.81,100.83,100.81,100.82,808700007.0
2007-06-25 02:45:00,100.82,100.825,100.775,100.78,1512800004.0
2007-06-25 02:50:00,100.78,100.83,100.78,100.83,981000004.0
2007-06-25 02:55:00,100.83,100.85,100.8,100.83,1696599997.0
2007-06-25 03:00:00,100.835,100.84,100.82,100.83,762800000.0
2007-06-25 03:05:00,100.825,100.825,100.77,100.8,2812400030.0
2007-06-25 03:10:00,100.8,100.81,100.79,100.8,1479599986.0
2007-06-25 03:15:00,100.8,100.86,100.8,100.855,1088699999.0
2007-06-25 03:20:00,100.85,100.86,100.83,100.84,1173200003.0
2007-06-25 03:25:00,100.84,100.84,100.79,100.81,1847100007.0
2007-06-25 03:30:00,100.81,100.84,100.8,100.835,1149700007.0
2007-06-25 03:35:00,100.84,100.845,100.8,100.825,747399999.0
2007-06-25 03:40:00,100.83,100.855,100.8,100.84,980100000.0
2007-06-25 03:45:00,100.84,100.845,100.81,100.83,541600000.0
2007-06-25 03:50:00,100.83,100.84,100.8,100.81,633000000.0
2007-06-25 03:55:00,100.815,100.83,100.79,100.81,806399999.0
2007-06-25 04:00:00,100.81,100.82,100.79,100.8,896099998.0
2007-06-25 04:05:00,100.805,100.84,100.8,100.84,833400002.0
2007-06-25 04:10:00,100.84,100.86,100.81,100.82,1298999993.0
2007-06-25 04:15:00,100.83,100.83,100.77,100.79,1016999996.0
2007-06-25 04:20:00,100.8,100.8,100.75,100.76,489799999.0
2007-06-25 04:25:00,100.75,100.79,100.73,100.76,1850799999.0
2007-06-25 04:30:00,100.76,100.78,100.74,100.765,618999993.0
2007-06-25 04:35:00,100.78,100.78,100.76,100.77,851699983.0
2007-06-25 04:40:00,100.733,100.78,100.716,100.76,894999987.0
2007-06-25 04:45:00,100.77,100.775,100.75,100.77,519600003.0
2007-06-25 04:50:00,100.77,100.79,100.765,100.785,825200000.0
2007-06-25 04:55:00,100.79,100.81,100.78,100.8,713399996.0
2007-06-25 05:00:00,100.8,100.81,100.8,100.8,405600000.0
2007-06-25 05:05:00,100.8,100.8,100.78,100.79,454699999.0
2007-06-25 05:10:00,100.79,100.8,100.77,100.77,325299999.0
2007-06-25 05:15:00,100.77,100.78,100.76,100.76,788299993.0
2007-06-25 05:20:00,100.76,100.78,100.75,100.75,624700000.0
2007-06-25 05:25:00,100.75,100.79,100.75,100.77,936900006.0
2007-06-25 05:30:00,100.775,100.775,100.722,100.76,647499998.0
2007-06-25 05:35:00,100.76,100.78,100.75,100.78,583300002.0
2007-06-25 05:40:00,100.78,100.78,100.708,100.76,854599996.0
2007-06-25 05:45:00,100.76,100.78,100.719,100.77,417600001.0
2007-06-25 05:50:00,100.76,100.78,100.76,100.77,806899990.0
2007-06-25 05:55:00,100.765,100.81,100.765,100.81,1061700002.0
2007-06-25 06:00:00,100.81,100.81,100.765,100.775,776599997.0
2007-06-25 06:05:00,100.795,100.795,100.77,100.79,1022799996.0
2007-06-25 06:10:00,100.785,100.79,100.77,100.77,906300001.0
2007-06-25 06:15:00,100.78,100.795,100.729,100.79,885200002.0
2007-06-25 06:20:00,100.79,100.8,100.77,100.785,1028199999.0
2007-06-25 06:25:00,100.785,100.8,100.76,100.78,569400004.0
2007-06-25 06:30:00,100.79,100.8,100.78,100.79,372499997.0
2007-06-25 06:35:00,100.79,100.81,100.78,100.79,1054100008.0
2007-06-25 06:40:00,100.8,100.8,100.77,100.77,620799998.0
2007-06-25 06:45:00,100.77,100.79,100.742,100.742,715099995.0
2007-06-25 06:50:00,100.78,100.79,100.78,100.79,67200000.0
2007-06-25 06:55:00,100.79,100.81,100.754,100.81,277700000.0
2007-06-25 07:00:00,100.8,100.81,100.77,100.79,1154499994.0
2007-06-25 07:05:00,100.79,100.79,100.77,100.78,823099997.0
2007-06-25 07:10:00,100.78,100.81,100.76,100.79,1604299993.0
2007-06-25 07:15:00,100.8,100.81,100.73,100.79,1473499997.0
2007-06-25 07:20:00,100.79,100.8,100.77,100.79,416100002.0
2007-06-25 07:25:00,100.79,100.79,100.77,100.78,276900001.0
2007-06-25 07:30:00,100.79,100.79,100.718,100.77,1061700001.0
2007-06-25 07:35:00,100.77,100.79,100.76,100.78,983200000.0
2007-06-25 07:40:00,100.722,100.78,100.721,100.76,861799999.0
2007-06-25 07:45:00,100.76,100.765,100.723,100.76,1099499985.0
2007-06-25 07:50:00,100.76,100.79,100.76,100.76,1000500000.0
2007-06-25 07:55:00,100.76,100.78,100.72,100.735,1747399992.0
2007-06-25 08:00:00,100.735,100.76,100.71,100.74,2416599974.0
2007-06-25 08:05:00,100.74,100.75,100.7,100.73,2810999994.0
2007-06-25 08:10:00,100.73,100.75,100.7,100.73,2414399990.0
2007-06-25 08:15:00,100.74,100.74,100.68,100.71,2212100006.0
2007-06-25 08:20:00,100.715,100.72,100.68,100.69,2176900001.0
2007-06-25 08:25:00,100.7,100.72,100.67,100.71,2370899997.0
2007-06-25 08:30:00,100.71,100.71,100.65,100.67,2311099986.0
2007-06-25 08:35:00,100.67,100.67,100.62,100.62,3305800022.0
2007-06-25 08:40:00,100.62,100.63,100.57,100.62,4794000013.0
2007-06-25 08:45:00,100.615,100.69,100.605,100.69,3645400004.0
2007-06-25 08:50:00,100.7,100.73,100.65,100.65,4943800002.0
2007-06-25 08:55:00,100.67,100.68,100.63,100.67,4458700013.0
2007-06-25 09:00:00,100.67,100.68,100.58,100.61,4945499994.0
2007-06-25 09:05:00,100.61,100.63,100.59,100.62,2005700003.0
2007-06-25 09:10:00,100.62,100.62,100.48,100.49,5919999998.0
2007-06-25 09:15:00,100.51,100.54,100.49,100.53,6295900029.0
2007-06-25 09:20:00,100.54,100.6,100.53,100.59,3834600027.0
2007-06-25 09:25:00,100.59,100.63,100.57,100.63,4487299968.0
2007-06-25 09:30:00,100.62,100.625,100.59,100.6,2125600011.0
2007-06-25 09:35:00,100.6,100.605,100.53,100.54,3330000008.0
2007-06-25 09:40:00,100.54,100.61,100.53,100.59,2532199997.0
2007-06-25 09:45:00,100.59,100.61,100.56,100.6,4215900037.0
2007-06-25 09:50:00,100.6,100.6,100.54,100.555,4899399999.0
2007-06-25 09:55:00,100.56,100.62,100.53,100.61,3930799997.0
2007-06-25 10:00:00,100.6,100.61,100.54,100.54,4749699990.0
2007-06-25 10:05:00,100.54,100.585,100.5,100.565,6783400004.0
2007-06-25 10:10:00,100.57,100.58,100.51,100.53,6573300035.0
2007-06-25 10:15:00,100.53,100.555,100.52,100.54,4270000019.0
2007-06-25 10:20:00,100.54,100.55,100.52,100.54,6938800005.0
2007-06-25 10:25:00,100.5,100.59,100.5,100.58,6475500026.0
2007-06-25 10:30:00,100.58,100.6,100.54,100.59,4645299999.0
2007-06-25 10:35:00,100.59,100.63,100.57,100.61,4012300004.0
2007-06-25 10:40:00,100.62,100.65,100.59,100.64,3595099998.0
2007-06-25 10:45:00,100.64,100.65,100.6,100.61,2249200001.0
2007-06-25 10:50:00,100.61,100.63,100.53,100.54,4389199992.0
2007-06-25 10:55:00,100.55,100.55,100.48,100.5,7717000003.0
2007-06-25 11:00:00,100.49,100.55,100.49,100.53,4309000015.0
2007-06-25 11:05:00,100.53,100.58,100.52,100.56,3757799998.0
2007-06-25 11:10:00,100.57,100.57,100.51,100.53,4886599995.0
2007-06-25 11:15:00,100.53,100.55,100.48,100.53,5308600008.0
2007-06-25 11:20:00,100.52,100.56,100.52,100.53,3409700013.0
2007-06-25 11:25:00,100.53,100.56,100.52,100.555,1771400000.0
2007-06-25 11:30:00,100.56,100.56,100.53,100.55,1920499996.0
2007-06-25 11:35:00,100.555,100.58,100.49,100.505,6410499992.0
2007-06-25 11:40:00,100.52,100.59,100.5,100.58,4135100007.0
2007-06-25 11:45:00,100.58,100.59,100.55,100.56,3536700007.0
2007-06-25 11:50:00,100.565,100.59,100.55,100.56,3595699985.0
2007-06-25 11:55:00,100.565,100.59,100.49,100.495,6841099971.0
2007-06-25 12:00:00,100.49,100.49,100.44,100.44,4144200013.0
2007-06-25 12:05:00,100.44,100.44,100.415,100.43,4276399985.0
2007-06-25 12:10:00,100.43,100.46,100.43,100.46,2526500005.0
2007-06-25 12:15:00,100.46,100.5,100.445,100.49,5092800033.0
2007-06-25 12:20:00,100.485,100.525,100.48,100.48,5063799986.0
2007-06-25 12:25:00,100.48,100.5,100.44,100.47,5763899983.0
2007-06-25 12:30:00,100.47,100.52,100.47,100.51,2868999999.0
2007-06-25 12:35:00,100.51,100.525,100.49,100.495,2511599989.0
2007-06-25 12:40:00,100.5,100.53,100.485,100.52,1944799991.0
2007-06-25 12:45:00,100.52,100.53,100.5,100.51,1510900003.0
2007-06-25 12:50:00,100.51,100.52,100.48,100.5,2428900012.0
2007-06-25 12:55:00,100.5,100.515,100.49,100.5,2494500008.0
2007-06-25 13:00:00,100.5,100.56,100.49,100.54,4146199995.0
2007-06-25 13:05:00,100.54,100.55,100.47,100.49,3150400004.0
2007-06-25 13:10:00,100.49,100.49,100.44,100.46,6126799992.0
2007-06-25 13:15:00,100.46,100.49,100.44,100.47,3827500010.0
2007-06-25 13:20:00,100.465,100.48,100.435,100.46,3783399994.0
2007-06-25 13:25:00,100.46,100.49,100.46,100.47,2137699998.0
2007-06-25 13:30:00,100.48,100.5,100.48,100.49,4282700026.0
2007-06-25 13:35:00,100.48,100.495,100.41,100.43,5826499998.0
2007-06-25 13:40:00,100.43,100.44,100.39,100.42,2804299991.0
2007-06-25 13:45:00,100.42,100.46,100.42,100.46,4464100014.0
2007-06-25 13:50:00,100.46,100.46,100.42,100.43,2441600009.0
2007-06-25 13:55:00,100.425,100.46,100.41,100.45,2016599996.0
2007-06-25 14:00:00,100.45,100.51,100.45,100.505,3048199996.0
2007-06-25 14:05:00,100.505,100.52,100.47,100.5,6483299995.0
2007-06-25 14:10:00,100.5,100.53,100.46,100.48,5460099974.0
2007-06-25 14:15:00,100.48,100.5,100.46,100.485,3537500000.0
2007-06-25 14:20:00,100.485,100.5,100.475,100.49,3385999992.0
2007-06-25 14:25:00,100.495,100.56,100.48,100.555,5345500033.0
2007-06-25 14:30:00,100.555,100.61,100.545,100.57,4870999988.0
2007-06-25 14:35:00,100.57,100.58,100.55,100.56,3402799999.0
2007-06-25 14:40:00,100.57,100.6,100.56,100.59,6706600022.0
2007-06-25 14:45:00,100.59,100.645,100.58,100.625,6937699995.0
2007-06-25 14:50:00,100.625,100.63,100.6,100.61,3829300004.0
2007-06-25 14:55:00,100.61,100.65,100.59,100.65,2988100004.0
2007-06-25 15:00:00,100.65,100.7,100.645,100.655,5546399989.0
2007-06-25 15:05:00,100.66,100.67,100.635,100.655,3463099999.0
2007-06-25 15:10:00,100.65,100.685,100.64,100.685,2995500004.0
2007-06-25 15:15:00,100.685,100.7,100.67,100.69,3423200028.0
2007-06-25 15:20:00,100.69,100.72,100.68,100.69,1862899993.0
2007-06-25 15:25:00,100.69,100.7,100.66,100.68,4075099998.0
2007-06-25 15:30:00,100.675,100.69,100.65,100.66,4331599997.0
2007-06-25 15:35:00,100.66,100.7,100.66,100.66,4062100005.0
2007-06-25 15:40:00,100.66,100.66,100.62,100.65,5109099994.0
2007-06-25 15:45:00,100.65,100.685,100.6,100.62,3249600008.0
2007-06-25 15:50:00,100.63,100.63,100.6,100.62,6560899984.0
2007-06-25 15:55:00,100.615,100.65,100.6,100.63,6389699989.0
2007-06-25 16:00:00,100.6,100.7,100.6,100.675,5783500002.0
2007-06-25 16:05:00,100.68,100.69,100.66,100.67,6024400007.0
2007-06-25 16:10:00,100.67,100.685,100.64,100.66,5694799997.0
2007-06-25 16:15:00,100.66,100.7,100.64,100.69,3360799992.0
2007-06-25 16:20:00,100.69,100.69,100.65,100.66,5156400014.0
2007-06-25 16:25:00,100.67,100.715,100.66,100.71,3014300001.0
2007-06-25 16:30:00,100.71,100.745,100.705,100.72,3005300002.0
2007-06-25 16:35:00,100.72,100.73,100.685,100.71,4135399990.0
2007-06-25 16:40:00,100.705,100.71,100.68,100.685,3543499998.0
2007-06-25 16:45:00,100.685,100.71,100.65,100.66,3961100025.0
2007-06-25 16:50:00,100.66,100.68,100.65,100.66,2916000025.0
2007-06-25 16:55:00,100.66,100.665,100.585,100.59,7135800014.0
2007-06-25 17:00:00,100.58,100.615,100.56,100.6,6031399979.0
2007-06-25 17:05:00,100.6,100.62,100.59,100.6,4768299991.0
2007-06-25 17:10:00,100.6,100.62,100.59,100.595,3458600000.0
2007-06-25 17:15:00,100.595,100.65,100.575,100.615,3663300009.0
2007-06-25 17:20:00,100.615,100.705,100.61,100.67,4378999996.0
2007-06-25 17:25:00,100.68,100.68,100.62,100.645,5269999994.0
2007-06-25 17:30:00,100.645,100.66,100.62,100.64,4290599995.0
2007-06-25 17:35:00,100.64,100.66,100.63,100.65,2568899995.0
2007-06-25 17:40:00,100.65,100.66,100.62,100.635,2801099983.0
2007-06-25 17:45:00,100.64,100.67,100.64,100.655,2408999991.0
2007-06-25 17:50:00,100.65,100.66,100.63,100.655,1874699998.0
2007-06-25 17:55:00,100.65,100.65,100.61,100.615,2400000000.0
2007-06-25 18:00:00,100.62,100.67,100.62,100.665,1324200004.0
2007-06-25 18:05:00,100.67,100.695,100.66,100.685,1303500001.0
2007-06-25 18:10:00,100.685,100.73,100.68,100.71,1481899998.0
2007-06-25 18:15:00,100.72,100.72,100.67,100.675,714200003.0
2007-06-25 18:20:00,100.68,100.69,100.66,100.66,1875299999.0
2007-06-25 18:25:00,100.66,100.69,100.66,100.68,2303599996.0
2007-06-25 18:30:00,100.68,100.69,100.66,100.67,997900004.0
2007-06-25 18:35:00,100.67,100.7,100.65,100.7,1153899990.0
2007-06-25 18:40:00,100.7,100.7,100.66,100.68,1198400010.0
2007-06-25 18:45:00,100.68,100.69,100.675,100.69,722900010.0
2007-06-25 18:50:00,100.69,100.705,100.685,100.705,548700000.0
2007-06-25 18:55:00,100.71,100.72,100.7,100.72,212400000.0
2007-06-25 19:00:00,100.7,100.72,100.68,100.68,1573100017.0
2007-06-25 19:05:00,100.68,100.72,100.68,100.71,768500001.0
2007-06-25 19:10:00,100.72,100.72,100.7,100.72,828500004.0
2007-06-25 19:15:00,100.72,100.72,100.672,100.72,1961500009.0
2007-06-25 19:20:00,100.73,100.74,100.72,100.73,630500000.0
2007-06-25 19:25:00,100.74,100.75,100.73,100.74,376600001.0
2007-06-25 19:30:00,100.74,100.75,100.735,100.74,196900000.0
2007-06-25 19:35:00,100.75,100.75,100.7,100.71,1069099996.0
2007-06-25 19:40:00,100.705,100.72,100.695,100.71,844999992.0
2007-06-25 19:45:00,100.71,100.72,100.695,100.695,429500001.0
2007-06-25 19:50:00,100.7,100.71,100.69,100.69,328100000.0
2007-06-25 19:55:00,100.69,100.72,100.68,100.69,1017500001.0
2007-06-25 20:00:00,100.69,100.71,100.68,100.69,1392500001.0
2007-06-25 20:05:00,100.69,100.73,100.68,100.7,1335200000.0
2007-06-25 20:10:00,100.7,100.73,100.67,100.685,2348300005.0
2007-06-25 20:15:00,100.68,100.7,100.655,100.68,1682999997.0
2007-06-25 20:20:00,100.69,100.71,100.68,100.71,1600699983.0
2007-06-25 20:25:00,100.7,100.7,100.66,100.68,2029100002.0
2007-06-25 20:30:00,100.68,100.69,100.61,100.64,2879699995.0
2007-06-25 20:35:00,100.64,100.68,100.62,100.635,2664300000.0
2007-06-25 20:40:00,100.635,100.64,100.6,100.61,2339600001.0
2007-06-25 20:45:00,100.62,100.66,100.6,100.63,2798500000.0
2007-06-25 20:50:00,100.635,100.67,100.61,100.645,3741000013.0
2007-06-25 20:55:00,100.65,100.7,100.6,100.685,4250099999.0
2007-06-25 21:00:00,100.685,100.7,100.61,100.625,2950100000.0
2007-06-25 21:05:00,100.625,100.635,100.6,100.62,2887499991.0
2007-06-25 21:10:00,100.61,100.655,100.605,100.645,1633400000.0
2007-06-25 21:15:00,100.645,100.675,100.645,100.665,1489599992.0
2007-06-25 21:20:00,100.665,100.69,100.65,100.685,1881400012.0
2007-06-25 21:25:00,100.68,100.68,100.66,100.67,2272499992.0
2007-06-25 21:30:00,100.67,100.705,100.645,100.67,2802699996.0
2007-06-25 21:35:00,100.66,100.68,100.645,100.67,1398900008.0
2007-06-25 21:40:00,100.66,100.67,100.645,100.66,1153699992.0
2007-06-25 21:45:00,100.66,100.66,100.63,100.64,1340200003.0
2007-06-25 21:50:00,100.64,100.65,100.6,100.61,446000002.0
2007-06-25 21:55:00,100.61,100.64,100.6,100.62,1536900000.0
2007-06-25 22:00:00,100.63,100.63,100.59,100.61,1140500005.0
2007-06-25 22:05:00,100.62,100.64,100.6,100.625,906699997.0
2007-06-25 22:10:00,100.625,100.64,100.61,100.64,527500001.0
2007-06-25 22:15:00,100.64,100.65,100.604,100.65,920999995.0
2007-06-25 22:20:00,100.645,100.66,100.63,100.64,441600000.0
2007-06-25 22:25:00,100.63,100.63,100.61,100.63,624999998.0
2007-06-25 22:30:00,100.63,100.64,100.61,100.61,732800004.0
2007-06-25 22:35:00,100.61,100.67,100.591,100.65,489600000.0
2007-06-25 22:40:00,100.645,100.65,100.62,100.64,976399995.0
2007-06-25 22:45:00,100.64,100.68,100.62,100.64,864499993.0
2007-06-25 22:50:00,100.64,100.65,100.63,100.63,863399997.0
2007-06-25 22:55:00,100.63,100.66,100.62,100.65,786499997.0
2007-06-25 23:00:00,100.63,100.64,100.6,100.64,548900000.0
2007-06-25 23:05:00,100.62,100.65,100.61,100.65,284800002.0
2007-06-25 23:10:00,100.622,100.65,100.603,100.635,508200003.0
2007-06-25 23:15:00,100.635,100.645,100.62,100.645,140199999.0
2007-06-25 23:20:00,100.645,100.655,100.602,100.655,455700002.0
2007-06-25 23:25:00,100.655,100.66,100.63,100.64,330299999.0
2007-06-25 23:30:00,100.62,100.67,100.62,100.67,484200002.0
2007-06-25 23:35:00,100.67,100.67,100.63,100.66,285300000.0
2007-06-25 23:40:00,100.665,100.67,100.63,100.645,258000001.0
2007-06-25 23:45:00,100.645,100.65,100.599,100.635,409800001.0
2007-06-25 23:50:00,100.608,100.63,100.6,100.63,402300003.0
2007-06-25 23:55:00,100.63,100.64,100.6,100.61,261000001.0
2007-06-26 00:00:00,100.63,100.645,100.59,100.635,688400000.0
2007-06-26 00:05:00,100.635,100.645,100.62,100.635,608500001.0
2007-06-26 00:10:00,100.635,100.65,100.62,100.64,300800000.0
2007-06-26 00:15:00,100.64,100.675,100.64,100.665,359900000.0
2007-06-26 00:20:00,100.665,100.67,100.611,100.632,524799999.0
2007-06-26 00:25:00,100.658,100.675,100.636,100.66,891800001.0
2007-06-26 00:30:00,100.66,100.66,100.601,100.64,1426499994.0
2007-06-26 00:35:00,100.655,100.66,100.62,100.62,601700000.0
2007-06-26 00:40:00,100.587,100.635,100.579,100.61,1247300001.0
2007-06-26 00:45:00,100.625,100.665,100.61,100.62,349400001.0
2007-06-26 00:50:00,100.64,100.655,100.59,100.62,1866399996.0
2007-06-26 00:55:00,100.6,100.63,100.6,100.615,735500000.0
2007-06-26 01:00:00,100.615,100.625,100.56,100.6,782700000.0
2007-06-26 01:05:00,100.605,100.63,100.59,100.63,731600000.0
2007-06-26 01:10:00,100.63,100.64,100.57,100.59,1113299995.0
2007-06-26 01:15:00,100.6,100.61,100.59,100.6,738999997.0
2007-06-26 01:20:00,100.589,100.615,100.58,100.6,1221899994.0
2007-06-26 01:25:00,100.6,100.625,100.6,100.6,904699999.0
2007-06-26 01:30:00,100.61,100.61,100.59,100.59,1009299990.0
2007-06-26 01:35:00,100.58,100.62,100.58,100.59,787900001.0
2007-06-26 01:40:00,100.6,100.61,100.561,100.595,748599998.0
2007-06-26 01:45:00,100.6,100.61,100.59,100.61,444000000.0
2007-06-26 01:50:00,100.615,100.635,100.59,100.61,1599199994.0
2007-06-26 01:55:00,100.61,100.635,100.61,100.615,1391300004.0
2007-06-26 02:00:00,100.62,100.63,100.6,100.61,1598499986.0
2007-06-26 02:05:00,100.615,100.65,100.615,100.65,608299999.0
2007-06-26 02:10:00,100.65,100.68,100.62,100.62,1210599994.0
2007-06-26 02:15:00,100.63,100.64,100.61,100.62,591600000.0
2007-06-26 02:20:00,100.63,100.64,100.6,100.64,369800002.0
2007-06-26 02:25:00,100.64,100.64,100.587,100.63,600699998.0
2007-06-26 02:30:00,100.63,100.63,100.555,100.58,1232499999.0
2007-06-26 02:35:00,100.58,100.58,100.49,100.49,2372599985.0
2007-06-26 02:40:00,100.49,100.52,100.47,100.5,1194700001.0
2007-06-26 02:45:00,100.495,100.52,100.48,100.49,1528800007.0
2007-06-26 02:50:00,100.49,100.5,100.44,100.45,2505800009.0
2007-06-26 02:55:00,100.45,100.48,100.42,100.46,2109499990.0
2007-06-26 03:00:00,100.46,100.5,100.43,100.46,2325699993.0
2007-06-26 03:05:00,100.46,100.51,100.42,100.445,2880799994.0
2007-06-26 03:10:00,100.445,100.52,100.44,100.51,1678299995.0
2007-06-26 03:15:00,100.5,100.51,100.45,100.47,1944999992.0
2007-06-26 03:20:00,100.48,100.52,100.45,100.52,2528899989.0
2007-06-26 03:25:00,100.52,100.53,100.46,100.48,2561899984.0
2007-06-26 03:30:00,100.48,100.52,100.46,100.5,1228699995.0
2007-06-26 03:35:00,100.5,100.51,100.46,100.48,1038399996.0
2007-06-26 03:40:00,100.48,100.49,100.46,100.475,657499992.0
2007-06-26 03:45:00,100.48,100.49,100.47,100.49,376799996.0
2007-06-26 03:50:00,100.49,100.5,100.48,100.5,404799997.0
2007-06-26 03:55:00,100.5,100.52,100.5,100.515,1137599991.0
2007-06-26 04:00:00,100.515,100.55,100.51,100.53,876999997.0
2007-06-26 04:05:00,100.53,100.56,100.52,100.56,751200004.0
2007-06-26 04:10:00,100.57,100.59,100.55,100.59,1240799994.0
2007-06-26 04:15:00,100.59,100.59,100.56,100.56,1325399991.0
2007-06-26 04:20:00,100.555,100.58,100.55,100.58,1153099998.0
2007-06-26 04:25:00,100.57,100.6,100.57,100.59,1752700002.0
2007-06-26 04:30:00,100.585,100.585,100.54,100.56,938699995.0
2007-06-26 04:35:00,100.55,100.57,100.54,100.55,1070900004.0
2007-06-26 04:40:00,100.55,100.56,100.53,100.55,1120600000.0
2007-06-26 04:45:00,100.55,100.55,100.52,100.54,516300005.0
2007-06-26 04:50:00,100.54,100.58,100.52,100.56,413799999.0
2007-06-26 04:55:00,100.565,100.59,100.55,100.57,1114799996.0
2007-06-26 05:00:00,100.57,100.58,100.56,100.56,705599999.0
2007-06-26 05:05:00,100.56,100.575,100.54,100.57,1088199997.0
2007-06-26 05:10:00,100.57,100.61,100.56,100.6,1305699994.0
2007-06-26 05:15:00,100.605,100.63,100.59,100.605,2216899991.0
2007-06-26 05:20:00,100.61,100.62,100.6,100.61,1143799998.0
2007-06-26 05:25:00,100.61,100.61,100.58,100.59,770400003.0
2007-06-26 05:30:00,100.59,100.6,100.57,100.59,1133799999.0
2007-06-26 05:35:00,100.59,100.62,100.58,100.605,1228899997.0
2007-06-26 05:40:00,100.605,100.61,100.566,100.61,1662699995.0
2007-06-26 05:45:00,100.6,100.61,100.59,100.61,1185800000.0
2007-06-26 05:50:00,100.6,100.61,100.58,100.58,1219399987.0
2007-06-26 05:55:00,100.58,100.59,100.56,100.565,1040599993.0
2007-06-26 06:00:00,100.57,100.57,100.504,100.531,1725600006.0
2007-06-26 06:05:00,100.56,100.59,100.56,100.56,945899994.0
2007-06-26 06:10:00,100.58,100.58,100.55,100.57,966000000.0
2007-06-26 06:15:00,100.533,100.57,100.52,100.55,1419300006.0
2007-06-26 06:20:00,100.56,100.57,100.54,100.57,1535299998.0
2007-06-26 06:25:00,100.56,100.58,100.56,100.58,777399998.0
2007-06-26 06:30:00,100.58,100.62,100.58,100.6,1583000000.0
2007-06-26 06:35:00,100.59,100.595,100.56,100.59,1524599989.0
2007-06-26 06:40:00,100.59,100.61,100.58,100.585,650499996.0
2007-06-26 06:45:00,100.59,100.6,100.58,100.58,853300005.0
2007-06-26 06:50:00,100.58,100.61,100.58,100.6,927199992.0
2007-06-26 06:55:00,100.6,100.61,100.595,100.605,1283799990.0
2007-06-26 07:00:00,100.6,100.62,100.56,100.57,1392300002.0
2007-06-26 07:05:00,100.575,100.6,100.56,100.59,1348299993.0
2007-06-26 07:10:00,100.59,100.59,100.54,100.55,1749600005.0
2007-06-26 07:15:00,100.55,100.56,100.5,100.52,1085399993.0
2007-06-26 07:20:00,100.52,100.54,100.51,100.52,714300007.0
2007-06-26 07:25:00,100.52,100.53,100.5,100.5,511799999.0
2007-06-26 07:30:00,100.505,100.52,100.5,100.52,685799998.0
2007-06-26 07:35:00,100.505,100.51,100.47,100.49,1762199985.0
2007-06-26 07:40:00,100.5,100.51,100.49,100.51,980199998.0
2007-06-26 07:45:00,100.51,100.52,100.49,100.52,1151999994.0
2007-06-26 07:50:00,100.52,100.535,100.5,100.525,2263299997.0
2007-06-26 07:55:00,100.52,100.55,100.51,100.53,1449900003.0
2007-06-26 08:00:00,100.53,100.56,100.52,100.55,3249200022.0
2007-06-26 08:05:00,100.55,100.605,100.55,100.595,3356399991.0
2007-06-26 08:10:00,100.595,100.61,100.58,100.6,2279399976.0
2007-06-26 08:15:00,100.6,100.6,100.55,100.56,3069999987.0
2007-06-26 08:20:00,100.56,100.56,100.45,100.46,3886099984.0
2007-06-26 08:25:00,100.49,100.5,100.39,100.42,6486299984.0
2007-06-26 08:30:00,100.42,100.44,100.38,100.39,4481199994.0
2007-06-26 08:35:00,100.39,100.41,100.36,100.39,5585999982.0
2007-06-26 08:40:00,100.39,100.48,100.36,100.445,5853200006.0
2007-06-26 08:45:00,100.44,100.45,100.4,100.41,1884299991.0
2007-06-26 08:50:00,100.41,100.44,100.39,100.4,4978599974.0
2007-06-26 08:55:00,100.4,100.41,100.37,100.39,5193799984.0
2007-06-26 09:00:00,100.38,100.39,100.3,100.31,5140199991.0
2007-06-26 09:05:00,100.305,100.35,100.27,100.34,7816300033.0
2007-06-26 09:10:00,100.34,100.38,100.34,100.35,3749400023.0
2007-06-26 09:15:00,100.35,100.35,100.24,100.24,4875000009.0
2007-06-26 09:20:00,100.24,100.26,100.15,100.165,7934700036.0
2007-06-26 09:25:00,100.165,100.24,100.12,100.23,5467700004.0
2007-06-26 09:30:00,100.23,100.26,100.21,100.25,6746000021.0
2007-06-26 09:35:00,100.25,100.28,100.21,100.22,4758399981.0
2007-06-26 09:40:00,100.22,100.23,100.18,100.19,3900100022.0
2007-06-26 09:45:00,100.19,100.2,100.15,100.15,6303699984.0
2007-06-26 09:50:00,100.15,100.175,100.13,100.16,6063999995.0
2007-06-26 09:55:00,100.15,100.201,100.15,100.175,5715400012.0
2007-06-26 10:00:00,100.196,100.219,100.144,100.2,4944899989.0
2007-06-26 10:05:00,100.2,100.225,100.18,100.21,3549200008.0
2007-06-26 10:10:00,100.215,100.265,100.21,100.26,4295900015.0
2007-06-26 10:15:00,100.26,100.26,100.2,100.21,4038499978.0
2007-06-26 10:20:00,100.22,100.24,100.21,100.23,2736200015.0
2007-06-26 10:25:00,100.23,100.245,100.21,100.21,3901600010.0
2007-06-26 10:30:00,100.215,100.24,100.18,100.22,3752200015.0
2007-06-26 10:35:00,100.22,100.23,100.17,100.175,4463699994.0
2007-06-26 10:40:00,100.175,100.2,100.1,100.12,5325100007.0
2007-06-26 10:45:00,100.12,100.16,100.12,100.14,3814099992.0
2007-06-26 10:50:00,100.13,100.15,100.1,100.11,4520800030.0
2007-06-26 10:55:00,100.11,100.11,100.0,100.03,7946300006.0
2007-06-26 11:00:00,100.02,100.05,99.97,100.03,6501500013.0
2007-06-26 11:05:00,100.025,100.05,99.98,99.98,5729500021.0
2007-06-26 11:10:00,99.99,100.02,99.97,99.97,6893800022.0
2007-06-26 11:15:00,99.97,100.01,99.94,99.97,4228999969.0
2007-06-26 11:20:00,99.97,99.97,99.895,99.92,5184999989.0
2007-06-26 11:25:00,99.92,99.92,99.87,99.905,6203799990.0
2007-06-26 11:30:00,99.91,99.94,99.89,99.92,4270100014.0
2007-06-26 11:35:00,99.93,99.96,99.91,99.95,4790600028.0
2007-06-26 11:40:00,99.95,100.0,99.935,99.94,5061400010.0
2007-06-26 11:45:00,99.94,100.0,99.94,99.94,5493500051.0
2007-06-26 11:50:00,99.955,99.98,99.94,99.98,2532599998.0
2007-06-26 11:55:00,99.98,100.01,99.97,100.0,4207099993.0
2007-06-26 12:00:00,100.0,100.05,99.98,100.02,4762599990.0
2007-06-26 12:05:00,100.02,100.025,99.96,99.99,2514999999.0
2007-06-26 12:10:00,99.99,100.0,99.97,99.99,3152899994.0
2007-06-26 12:15:00,99.99,99.99,99.93,99.96,5151599983.0
2007-06-26 12:20:00,99.95,99.96,99.935,99.95,2546099982.0
2007-06-26 12:25:00,99.95,99.96,99.93,99.945,2421199995.0
2007-06-26 12:30:00,99.945,99.99,99.93,99.97,4670700035.0
2007-06-26 12:35:00,99.97,99.98,99.94,99.95,4329000015.0
2007-06-26 12:40:00,99.95,99.99,99.94,99.98,2586099996.0
2007-06-26 12:45:00,99.985,100.0,99.97,99.99,2014199993.0
2007-06-26 12:50:00,99.99,100.015,99.98,100.005,1114099999.0
2007-06-26 12:55:00,100.01,100.03,99.98,100.0,4869599985.0
2007-06-26 13:00:00,100.005,100.02,99.98,100.0,2866199989.0
2007-06-26 13:05:00,100.0,100.03,99.99,100.015,3118700001.0
2007-06-26 13:10:00,100.015,100.06,100.01,100.05,5776099980.0
2007-06-26 13:15:00,100.05,100.14,100.04,100.12,4979600017.0
2007-06-26 13:20:00,100.12,100.18,100.1,100.16,3596900002.0
2007-06-26 13:25:00,100.16,100.16,100.1,100.13,5140799999.0
2007-06-26 13:30:00,100.13,100.185,100.12,100.17,4407899990.0
2007-06-26 13:35:00,100.17,100.175,100.11,100.12,4056499993.0
2007-06-26 13:40:00,100.12,100.14,100.085,100.13,3548000003.0
2007-06-26 13:45:00,100.13,100.16,100.13,100.145,3536599997.0
2007-06-26 13:50:00,100.14,100.17,100.13,100.15,4885500004.0
2007-06-26 13:55:00,100.15,100.21,100.15,100.19,2665899998.0
2007-06-26 14:00:00,100.19,100.24,100.19,100.195,4635800016.0
2007-06-26 14:05:00,100.2,100.22,100.18,100.2,3714099997.0
2007-06-26 14:10:00,100.21,100.21,100.16,100.18,2024600001.0
2007-06-26 14:15:00,100.18,100.2,100.175,100.19,920800001.0
2007-06-26 14:20:00,100.2,100.21,100.17,100.195,3850000006.0
2007-06-26 14:25:00,100.2,100.21,100.18,100.19,2318099991.0
2007-06-26 14:30:00,100.2,100.21,100.17,100.18,2827899985.0
2007-06-26 14:35:00,100.18,100.19,100.135,100.16,5165200005.0
2007-06-26 14:40:00,100.15,100.21,100.14,100.16,7483300020.0
2007-06-26 14:45:00,100.16,100.17,100.115,100.125,5664100021.0
2007-06-26 14:50:00,100.13,100.18,100.125,100.15,6788800011.0
2007-06-26 14:55:00,100.14,100.155,100.11,100.125,5016599988.0
2007-06-26 15:00:00,100.125,100.15,100.11,100.15,3358399993.0
2007-06-26 15:05:00,100.15,100.22,100.15,100.2,6273200016.0
2007-06-26 15:10:00,100.21,100.23,100.19,100.19,3186999992.0
2007-06-26 15:15:00,100.195,100.29,100.19,100.23,4509800000.0
2007-06-26 15:20:00,100.23,100.26,100.22,100.24,3255000012.0
2007-06-26 15:25:00,100.24,100.27,100.24,100.25,3551999987.0
2007-06-26 15:30:00,100.24,100.26,100.19,100.23,5711900011.0
2007-06-26 15:35:00,100.23,100.25,100.18,100.22,4317299997.0
2007-06-26 15:40:00,100.21,100.26,100.21,100.235,3651000002.0
2007-06-26 15:45:00,100.24,100.25,100.21,100.24,4709600027.0
2007-06-26 15:50:00,100.24,100.25,100.22,100.24,4203499997.0
2007-06-26 15:55:00,100.24,100.27,100.2,100.2,5945400000.0
2007-06-26 16:00:00,100.23,100.28,100.17,100.26,8863499998.0
2007-06-26 16:05:00,100.26,100.29,100.23,100.27,5666999984.0
2007-06-26 16:10:00,100.27,100.29,100.22,100.24,5641399994.0
2007-06-26 16:15:00,100.24,100.24,100.19,100.19,3677199999.0
2007-06-26 16:20:00,100.19,100.24,100.18,100.18,5890000001.0
2007-06-26 16:25:00,100.17,100.2,100.15,100.15,7570300044.0
2007-06-26 16:30:00,100.15,100.17,100.14,100.145,7237200036.0
2007-06-26 16:35:00,100.145,100.19,100.13,100.18,3866300030.0
2007-06-26 16:40:00,100.18,100.21,100.16,100.19,4113300024.0
2007-06-26 16:45:00,100.19,100.22,100.18,100.195,5047800027.0
2007-06-26 16:50:00,100.2,100.22,100.17,100.2,5173700014.0
2007-06-26 16:55:00,100.19,100.24,100.19,100.21,3935500018.0
2007-06-26 17:00:00,100.21,100.24,100.19,100.23,3330800001.0
2007-06-26 17:05:00,100.23,100.29,100.23,100.26,3114999994.0
2007-06-26 17:10:00,100.26,100.29,100.24,100.27,4543000016.0
2007-06-26 17:15:00,100.27,100.31,100.27,100.29,5335700004.0
2007-06-26 17:20:00,100.285,100.31,100.27,100.28,2871399993.0
2007-06-26 17:25:00,100.285,100.285,100.26,100.26,1804800000.0
2007-06-26 17:30:00,100.26,100.29,100.25,100.26,3436899992.0
2007-06-26 17:35:00,100.26,100.31,100.24,100.28,4298499972.0
2007-06-26 17:40:00,100.28,100.31,100.25,100.3,3222899989.0
2007-06-26 17:45:00,100.3,100.41,100.29,100.4,2640999989.0
2007-06-26 17:50:00,100.39,100.44,100.39,100.43,4039099987.0
2007-06-26 17:55:00,100.44,100.52,100.43,100.51,5882200004.0
2007-06-26 18:00:00,100.51,100.545,100.47,100.495,4362199993.0
2007-06-26 18:05:00,100.495,100.53,100.46,100.515,3710399993.0
2007-06-26 18:10:00,100.52,100.52,100.46,100.48,3011499992.0
2007-06-26 18:15:00,100.48,100.48,100.45,100.465,2024299985.0
2007-06-26 18:20:00,100.46,100.48,100.46,100.47,2995399991.0
2007-06-26 18:25:00,100.47,100.485,100.45,100.465,2427399992.0
2007-06-26 18:30:00,100.465,100.51,100.46,100.48,1767699994.0
2007-06-26 18:35:00,100.48,100.48,100.44,100.44,2450200005.0
2007-06-26 18:40:00,100.44,100.465,100.44,100.46,1019099992.0
2007-06-26 18:45:00,100.46,100.48,100.46,100.47,1383000000.0
2007-06-26 18:50:00,100.47,100.47,100.45,100.47,822199996.0
2007-06-26 18:55:00,100.465,100.49,100.45,100.47,1715900006.0
2007-06-26 19:00:00,100.47,100.49,100.47,100.48,1011800006.0
2007-06-26 19:05:00,100.475,100.505,100.459,100.48,2165699984.0
2007-06-26 19:10:00,100.49,100.49,100.44,100.455,1598299997.0
2007-06-26 19:15:00,100.455,100.455,100.42,100.445,1865300001.0
2007-06-26 19:20:00,100.445,100.45,100.43,100.45,1210599999.0
2007-06-26 19:25:00,100.44,100.45,100.42,100.45,1020599999.0
2007-06-26 19:30:00,100.445,100.45,100.42,100.43,1161799997.0
2007-06-26 19:35:00,100.43,100.45,100.42,100.43,2024600003.0
2007-06-26 19:40:00,100.43,100.43,100.41,100.43,1310799993.0
2007-06-26 19:45:00,100.425,100.435,100.39,100.41,1316599992.0
2007-06-26 19:50:00,100.405,100.42,100.39,100.4,1767300002.0
2007-06-26 19:55:00,100.4,100.42,100.39,100.42,1060099996.0
2007-06-26 20:00:00,100.42,100.445,100.42,100.44,1457199995.0
2007-06-26 20:05:00,100.44,100.45,100.41,100.42,2495300013.0
2007-06-26 20:10:00,100.42,100.43,100.4,100.41,1229500001.0
2007-06-26 20:15:00,100.42,100.43,100.4,100.43,1242999991.0
2007-06-26 20:20:00,100.44,100.44,100.39,100.43,3797300007.0
2007-06-26 20:25:00,100.43,100.46,100.41,100.445,1090300003.0
2007-06-26 20:30:00,100.44,100.46,100.43,100.45,1753199995.0
2007-06-26 20:35:00,100.445,100.45,100.4,100.405,3334899986.0
2007-06-26 20:40:00,100.4,100.445,100.39,100.42,3937399993.0
2007-06-26 20:45:00,100.42,100.43,100.39,100.41,2304599994.0
2007-06-26 20:50:00,100.41,100.44,100.4,100.4,2823199998.0
2007-06-26 20:55:00,100.4,100.44,100.39,100.41,2736000005.0
2007-06-26 21:00:00,100.42,100.42,100.37,100.41,1679800002.0
2007-06-26 21:05:00,100.41,100.43,100.39,100.41,2073000018.0
2007-06-26 21:10:00,100.4,100.47,100.4,100.46,1540000000.0
2007-06-26 21:15:00,100.46,100.48,100.43,100.44,1276099999.0
2007-06-26 21:20:00,100.44,100.44,100.4,100.42,1634500001.0
2007-06-26 21:25:00,100.42,100.45,100.41,100.42,986399995.0
2007-06-26 21:30:00,100.42,100.42,100.4,100.405,1292499997.0
2007-06-26 21:35:00,100.4,100.42,100.38,100.395,2020300002.0
2007-06-26 21:40:00,100.4,100.43,100.385,100.41,1034500006.0
2007-06-26 21:45:00,100.39,100.42,100.36,100.37,1570799999.0
2007-06-26 21:50:00,100.37,100.42,100.36,100.385,2114800002.0
2007-06-26 21:55:00,100.39,100.42,100.38,100.405,1200799992.0
2007-06-26 22:00:00,100.4,100.4,100.37,100.39,599899998.0
2007-06-26 22:05:00,100.39,100.4,100.36,100.4,860900004.0
2007-06-26 22:10:00,100.4,100.41,100.35,100.35,1015899984.0
2007-06-26 22:15:00,100.35,100.38,100.34,100.37,1384800002.0
2007-06-26 22:20:00,100.37,100.38,100.335,100.35,1212099999.0
2007-06-26 22:25:00,100.345,100.36,100.31,100.335,1229700001.0
2007-06-26 22:30:00,100.34,100.35,100.32,100.33,1076799993.0
2007-06-26 22:35:00,100.33,100.37,100.31,100.34,1195200003.0
2007-06-26 22:40:00,100.345,100.37,100.34,100.37,233400000.0
2007-06-26 22:45:00,100.37,100.38,100.32,100.35,815199999.0
2007-06-26 22:50:00,100.345,100.37,100.32,100.325,467200000.0
2007-06-26 22:55:00,100.325,100.37,100.315,100.35,729999997.0
2007-06-26 23:00:00,100.34,100.35,100.3,100.32,236000002.0
2007-06-26 23:05:00,100.34,100.34,100.3,100.31,483800003.0
2007-06-26 23:10:00,100.29,100.33,100.29,100.33,361200000.0
2007-06-26 23:15:00,100.33,100.34,100.299,100.335,919600003.0
2007-06-26 23:20:00,100.34,100.35,100.31,100.325,408000004.0
2007-06-26 23:25:00,100.325,100.34,100.3,100.32,660700000.0
2007-06-26 23:30:00,100.32,100.33,100.28,100.32,759700000.0
2007-06-26 23:35:00,100.32,100.325,100.28,100.305,818500001.0
2007-06-26 23:40:00,100.305,100.34,100.27,100.32,647200003.0
2007-06-26 23:45:00,100.32,100.335,100.28,100.33,1113499998.0
2007-06-26 23:50:00,100.325,100.345,100.3,100.31,716900004.0
2007-06-26 23:55:00,100.335,100.355,100.3,100.34,344400001.0
2007-06-27 00:00:00,100.345,100.35,100.3,100.335,496100000.0
2007-06-27 00:05:00,100.335,100.345,100.309,100.309,526800001.0
2007-06-27 00:10:00,100.33,100.335,100.31,100.32,425100002.0
2007-06-27 00:15:00,100.32,100.325,100.29,100.31,723000001.0
2007-06-27 00:20:00,100.31,100.315,100.27,100.315,787099999.0
2007-06-27 00:25:00,100.31,100.32,100.3,100.31,603900001.0
2007-06-27 00:30:00,100.315,100.315,100.24,100.255,1536800000.0
2007-06-27 00:35:00,100.25,100.27,100.24,100.265,529700000.0
2007-06-27 00:40:00,100.26,100.265,100.21,100.23,704000000.0
2007-06-27 00:45:00,100.23,100.23,100.17,100.17,1442000001.0
2007-06-27 00:50:00,100.17,100.19,100.13,100.15,1997000000.0
2007-06-27 00:55:00,100.155,100.16,100.13,100.13,1232899999.0
2007-06-27 01:00:00,100.13,100.15,100.1,100.12,1366800000.0
2007-06-27 01:05:00,100.13,100.13,100.05,100.065,2182499999.0
2007-06-27 01:10:00,100.065,100.085,100.01,100.08,2372899996.0
2007-06-27 01:15:00,100.08,100.11,100.05,100.09,1744399996.0
2007-06-27 01:20:00,100.09,100.1,100.03,100.075,1854999999.0
2007-06-27 01:25:00,100.08,100.08,100.02,100.03,1615099999.0
2007-06-27 01:30:00,100.03,100.045,100.01,100.02,1172400001.0
2007-06-27 01:35:00,100.02,100.045,99.99,100.035,1288900001.0
2007-06-27 01:40:00,100.035,100.08,100.02,100.08,844699997.0
2007-06-27 01:45:00,100.08,100.1,100.03,100.09,1592699999.0
2007-06-27 01:50:00,100.08,100.095,100.04,100.08,2380800000.0
2007-06-27 01:55:00,100.085,100.12,100.06,100.105,1641400001.0
2007-06-27 02:00:00,100.11,100.165,100.1,100.165,2211300002.0
2007-06-27 02:05:00,100.165,100.23,100.15,100.2,2893999989.0
2007-06-27 02:10:00,100.2,100.21,100.16,100.17,1940500010.0
2007-06-27 02:15:00,100.17,100.17,100.12,100.135,2087299997.0
2007-06-27 02:20:00,100.13,100.16,100.08,100.08,2204099993.0
2007-06-27 02:25:00,100.08,100.09,100.04,100.09,1301999995.0
2007-06-27 02:30:00,100.09,100.105,100.07,100.09,2374199998.0
2007-06-27 02:35:00,100.09,100.12,100.06,100.105,1875700003.0
2007-06-27 02:40:00,100.105,100.12,100.07,100.1,1701899999.0
2007-06-27 02:45:00,100.1,100.12,100.06,100.11,1869299994.0
2007-06-27 02:50:00,100.12,100.13,100.08,100.1,1492099990.0
2007-06-27 02:55:00,100.09,100.13,100.08,100.11,3216899976.0
2007-06-27 03:00:00,100.11,100.14,100.1,100.13,1641399993.0
2007-06-27 03:05:00,100.13,100.18,100.12,100.13,1727899999.0
2007-06-27 03:10:00,100.13,100.16,100.13,100.16,1040499999.0
2007-06-27 03:15:00,100.16,100.17,100.13,100.13,1443899986.0
2007-06-27 03:20:00,100.13,100.14,100.1,100.13,1279499994.0
2007-06-27 03:25:00,100.13,100.13,100.09,100.09,1135899990.0
2007-06-27 03:30:00,100.1,100.13,100.07,100.115,1143299990.0
2007-06-27 03:35:00,100.115,100.13,100.08,100.1,1386900000.0
2007-06-27 03:40:00,100.1,100.13,100.095,100.12,1312399992.0
2007-06-27 03:45:00,100.12,100.12,100.1,100.115,466099998.0
2007-06-27 03:50:00,100.12,100.15,100.11,100.14,764799997.0
2007-06-27 03:55:00,100.14,100.16,100.13,100.16,831899994.0
2007-06-27 04:00:00,100.16,100.16,100.13,100.14,891100011.0
2007-06-27 04:05:00,100.15,100.17,100.13,100.17,1228899994.0
2007-06-27 04:10:00,100.16,100.21,100.16,100.2,915299997.0
2007-06-27 04:15:00,100.2,100.23,100.2,100.23,1229999993.0
2007-06-27 04:20:00,100.23,100.25,100.21,100.24,602599996.0
2007-06-27 04:25:00,100.24,100.25,100.22,100.225,1363800007.0
2007-06-27 04:30:00,100.24,100.24,100.2,100.21,1409099993.0
2007-06-27 04:35:00,100.21,100.22,100.19,100.2,1068300000.0
2007-06-27 04:40:00,100.21,100.23,100.19,100.23,1111599996.0
2007-06-27 04:45:00,100.23,100.23,100.18,100.19,823500000.0
2007-06-27 04:50:00,100.19,100.21,100.17,100.21,1681499987.0
2007-06-27 04:55:00,100.2,100.21,100.16,100.18,1803800002.0
2007-06-27 05:00:00,100.18,100.19,100.17,100.185,1492299992.0
2007-06-27 05:05:00,100.18,100.19,100.17,100.17,604600009.0
2007-06-27 05:10:00,100.17,100.19,100.17,100.185,625199998.0
2007-06-27 05:15:00,100.19,100.21,100.19,100.19,189400001.0
2007-06-27 05:20:00,100.2,100.23,100.181,100.19,1515999994.0
2007-06-27 05:25:00,100.215,100.215,100.17,100.18,1042499999.0
2007-06-27 05:30:00,100.18,100.185,100.15,100.15,1174499993.0
2007-06-27 05:35:00,100.15,100.16,100.11,100.11,1266099998.0
2007-06-27 05:40:00,100.12,100.16,100.12,100.14,944799996.0
2007-06-27 05:45:00,100.14,100.15,100.12,100.125,534699997.0
2007-06-27 05:50:00,100.125,100.13,100.11,100.13,1204800001.0
2007-06-27 05:55:00,100.13,100.13,100.08,100.08,1459599986.0
2007-06-27 06:00:00,100.08,100.09,100.06,100.07,1524800003.0
2007-06-27 06:05:00,100.06,100.07,100.02,100.055,1890499994.0
2007-06-27 06:10:00,100.05,100.1,100.05,100.085,2639599994.0
2007-06-27 06:15:00,100.09,100.11,100.05,100.07,1932099991.0
2007-06-27 06:20:00,100.07,100.085,100.03,100.07,3224199988.0
2007-06-27 06:25:00,100.07,100.07,100.03,100.05,1958799988.0
2007-06-27 06:30:00,100.05,100.06,100.0,100.03,3367700016.0
2007-06-27 06:35:00,100.02,100.07,99.96,100.07,4025000002.0
2007-06-27 06:40:00,100.07,100.07,100.03,100.055,3257899982.0
2007-06-27 06:45:00,100.05,100.05,100.03,100.04,1404199995.0
2007-06-27 06:50:00,100.03,100.045,100.0,100.01,2003899992.0
2007-06-27 06:55:00,100.01,100.04,99.97,99.98,2617899992.0
2007-06-27 07:00:00,99.975,100.0,99.96,99.97,1429899992.0
2007-06-27 07:05:00,99.98,100.0,99.95,99.97,2471599996.0
2007-06-27 07:10:00,99.97,100.0,99.96,100.0,2745199991.0
2007-06-27 07:15:00,99.995,100.06,99.99,100.055,2570099993.0
2007-06-27 07:20:00,100.055,100.07,100.02,100.04,2902499986.0
2007-06-27 07:25:00,100.04,100.055,100.03,100.04,1252899999.0
2007-06-27 07:30:00,100.05,100.05,99.995,99.995,2150699993.0
2007-06-27 07:35:00,99.995,100.0,99.97,99.99,1191099997.0
2007-06-27 07:40:00,99.99,100.0,99.95,99.95,2450799997.0
2007-06-27 07:45:00,99.96,99.98,99.88,99.91,5129599972.0
2007-06-27 07:50:00,99.91,99.955,99.89,99.93,3716299978.0
2007-06-27 07:55:00,99.93,99.93,99.87,99.89,3238999986.0
2007-06-27 08:00:00,99.89,99.9,99.855,99.865,4524400000.0
2007-06-27 08:05:00,99.865,99.87,99.76,99.775,5298499984.0
2007-06-27 08:10:00,99.775,99.825,99.75,99.78,4638899971.0
2007-06-27 08:15:00,99.78,99.85,99.76,99.815,5009499975.0
2007-06-27 08:20:00,99.815,99.83,99.72,99.73,5167599983.0
2007-06-27 08:25:00,99.73,99.75,99.65,99.67,6215099987.0
2007-06-27 08:30:00,99.65,99.67,99.59,99.635,5689799986.0
2007-06-27 08:35:00,99.63,99.74,99.62,99.69,5780699965.0
2007-06-27 08:40:00,99.685,99.76,99.65,99.735,5985299970.0
2007-06-27 08:45:00,99.72,99.745,99.68,99.71,4861599994.0
2007-06-27 08:50:00,99.705,99.79,99.69,99.77,5003899984.0
2007-06-27 08:55:00,99.77,99.825,99.72,99.79,4926000007.0
2007-06-27 09:00:00,99.79,99.8,99.74,99.77,4400599974.0
2007-06-27 09:05:00,99.77,99.78,99.71,99.71,3901799997.0
2007-06-27 09:10:00,99.71,99.72,99.67,99.675,4013200004.0
2007-06-27 09:15:00,99.675,99.7,99.54,99.57,6375400017.0
2007-06-27 09:20:00,99.59,99.69,99.59,99.64,6844099995.0
2007-06-27 09:25:00,99.66,99.67,99.59,99.66,7103300059.0
2007-06-27 09:30:00,99.65,99.74,99.64,99.7,6712399999.0
2007-06-27 09:35:00,99.7,99.71,99.66,99.69,4170099977.0
2007-06-27 09:40:00,99.69,99.72,99.65,99.72,4628899986.0
2007-06-27 09:45:00,99.72,99.73,99.68,99.695,3785000001.0
2007-06-27 09:50:00,99.7,99.72,99.67,99.69,4237899990.0
2007-06-27 09:55:00,99.69,99.72,99.68,99.7,4907399994.0
2007-06-27 10:00:00,99.7,99.76,99.68,99.75,4996899986.0
2007-06-27 10:05:00,99.75,99.78,99.73,99.76,3553999975.0
2007-06-27 10:10:00,99.76,99.76,99.69,99.72,2715299987.0
2007-06-27 10:15:00,99.715,99.74,99.66,99.66,3662099995.0
2007-06-27 10:20:00,99.67,99.71,99.67,99.7,4186400019.0
2007-06-27 10:25:00,99.685,99.72,99.67,99.71,4669700016.0
2007-06-27 10:30:00,99.71,99.72,99.68,99.69,2613200016.0
2007-06-27 10:35:00,99.695,99.735,99.69,99.72,3648700026.0
2007-06-27 10:40:00,99.71,99.75,99.71,99.745,2001600002.0
2007-06-27 10:45:00,99.75,99.775,99.681,99.73,3693500001.0
2007-06-27 10:50:00,99.73,99.735,99.68,99.69,2491400013.0
2007-06-27 10:55:00,99.69,99.7,99.63,99.645,3299199972.0
2007-06-27 11:00:00,99.645,99.66,99.62,99.625,3685099998.0
2007-06-27 11:05:00,99.625,99.66,99.6,99.66,5667199997.0
2007-06-27 11:10:00,99.65,99.68,99.64,99.66,3340199991.0
2007-06-27 11:15:00,99.67,99.67,99.64,99.65,2104999991.0
2007-06-27 11:20:00,99.65,99.66,99.61,99.62,3035400000.0
2007-06-27 11:25:00,99.62,99.64,99.58,99.62,6213600034.0
2007-06-27 11:30:00,99.62,99.66,99.57,99.66,5043900000.0
2007-06-27 11:35:00,99.66,99.7,99.64,99.68,5762199992.0
2007-06-27 11:40:00,99.67,99.725,99.67,99.725,4879499993.0
2007-06-27 11:45:00,99.73,99.74,99.7,99.72,4617699967.0
2007-06-27 11:50:00,99.72,99.745,99.69,99.72,4880900019.0
2007-06-27 11:55:00,99.72,99.72,99.61,99.63,4062599992.0
2007-06-27 12:00:00,99.63,99.65,99.61,99.61,3608700004.0
2007-06-27 12:05:00,99.61,99.64,99.6,99.6,4382700000.0
2007-06-27 12:10:00,99.6,99.61,99.58,99.6,3062800011.0
2007-06-27 12:15:00,99.6,99.6,99.575,99.58,2528500019.0
2007-06-27 12:20:00,99.58,99.59,99.545,99.58,3406300016.0
2007-06-27 12:25:00,99.585,99.61,99.58,99.59,3073600006.0
2007-06-27 12:30:00,99.59,99.61,99.56,99.61,5204300057.0
2007-06-27 12:35:00,99.605,99.62,99.57,99.58,3521099999.0
2007-06-27 12:40:00,99.58,99.59,99.53,99.56,5253399987.0
2007-06-27 12:45:00,99.56,99.61,99.53,99.6,5116700021.0
2007-06-27 12:50:00,99.6,99.62,99.57,99.61,3749600007.0
2007-06-27 12:55:00,99.6,99.65,99.6,99.64,6110800024.0
2007-06-27 13:00:00,99.64,99.7,99.6,99.67,4051900004.0
2007-06-27 13:05:00,99.665,99.69,99.65,99.68,3425299996.0
2007-06-27 13:10:00,99.68,99.715,99.67,99.68,1208999992.0
2007-06-27 13:15:00,99.68,99.68,99.65,99.68,2441499999.0
2007-06-27 13:20:00,99.67,99.68,99.64,99.65,3050200016.0
2007-06-27 13:25:00,99.66,99.69,99.64,99.68,2617299997.0
2007-06-27 13:30:00,99.675,99.7,99.65,99.66,3102199999.0
2007-06-27 13:35:00,99.67,99.7,99.66,99.7,2601299978.0
2007-06-27 13:40:00,99.7,99.74,99.68,99.69,2850600009.0
2007-06-27 13:45:00,99.7,99.71,99.67,99.71,2871599989.0
2007-06-27 13:50:00,99.71,99.74,99.7,99.73,2862800015.0
2007-06-27 13:55:00,99.73,99.73,99.67,99.71,3684399990.0
2007-06-27 14:00:00,99.72,99.73,99.64,99.65,3305700020.0
2007-06-27 14:05:00,99.65,99.66,99.6,99.65,5450600025.0
2007-06-27 14:10:00,99.65,99.69,99.63,99.675,3687300008.0
2007-06-27 14:15:00,99.67,99.69,99.66,99.67,4252999997.0
2007-06-27 14:20:00,99.665,99.665,99.61,99.64,6311400027.0
2007-06-27 14:25:00,99.64,99.68,99.62,99.62,4426700028.0
2007-06-27 14:30:00,99.65,99.68,99.6,99.63,1244700000.0
2007-06-27 14:35:00,99.63,99.64,99.53,99.56,1499400000.0
2007-06-27 14:40:00,99.57,99.61,99.53,99.6,902200000.0
2007-06-27 14:45:00,99.6,99.6,99.54,99.55,6362699988.0
2007-06-27 14:50:00,99.55,99.57,99.54,99.56,4797999993.0
2007-06-27 14:55:00,99.565,99.57,99.45,99.455,5739499982.0
2007-06-27 15:00:00,99.455,99.53,99.44,99.51,5292099987.0
2007-06-27 15:05:00,99.52,99.58,99.51,99.565,6744600014.0
2007-06-27 15:10:00,99.565,99.565,99.51,99.55,7598200015.0
2007-06-27 15:15:00,99.55,99.57,99.54,99.56,4304300005.0
2007-06-27 15:20:00,99.56,99.57,99.53,99.55,6493000017.0
2007-06-27 15:25:00,99.55,99.56,99.53,99.56,3215700001.0
2007-06-27 15:30:00,99.56,99.585,99.55,99.58,4647500001.0
2007-06-27 15:35:00,99.58,99.63,99.57,99.61,6160300031.0
2007-06-27 15:40:00,99.62,99.64,99.59,99.63,5272499976.0
2007-06-27 15:45:00,99.63,99.69,99.62,99.67,6214800010.0
2007-06-27 15:50:00,99.67,99.71,99.65,99.7,4423800008.0
2007-06-27 15:55:00,99.69,99.72,99.65,99.69,6320499986.0
2007-06-27 16:00:00,99.69,99.7,99.65,99.67,5809600006.0
2007-06-27 16:05:00,99.67,99.69,99.58,99.6,5179399994.0
2007-06-27 16:10:00,99.6,99.62,99.58,99.62,4967100043.0
2007-06-27 16:15:00,99.62,99.62,99.55,99.57,5033800009.0
2007-06-27 16:20:00,99.56,99.61,99.55,99.6,4581700013.0
2007-06-27 16:25:00,99.6,99.61,99.57,99.6,3394399990.0
2007-06-27 16:30:00,99.605,99.69,99.6,99.68,6050700003.0
2007-06-27 16:35:00,99.67,99.69,99.64,99.675,4497599997.0
2007-06-27 16:40:00,99.68,99.68,99.64,99.665,3908800016.0
2007-06-27 16:45:00,99.665,99.69,99.63,99.64,5029000011.0
2007-06-27 16:50:00,99.64,99.67,99.64,99.66,4231600025.0
2007-06-27 16:55:00,99.66,99.68,99.64,99.67,6061399994.0
2007-06-27 17:00:00,99.675,99.715,99.61,99.66,6927900007.0
2007-06-27 17:05:00,99.65,99.695,99.64,99.69,3771799992.0
2007-06-27 17:10:00,99.69,99.72,99.68,99.72,3537800005.0
2007-06-27 17:15:00,99.72,99.74,99.69,99.7,6575799998.0
2007-06-27 17:20:00,99.7,99.71,99.665,99.68,4807200001.0
2007-06-27 17:25:00,99.68,99.715,99.62,99.64,5337000011.0
2007-06-27 17:30:00,99.64,99.66,99.615,99.63,2955599999.0
2007-06-27 17:35:00,99.63,99.65,99.61,99.625,2754099986.0
2007-06-27 17:40:00,99.62,99.64,99.6,99.64,4045899998.0
2007-06-27 17:45:00,99.64,99.64,99.61,99.63,2662999996.0
2007-06-27 17:50:00,99.635,99.66,99.62,99.65,2904799995.0
2007-06-27 17:55:00,99.65,99.68,99.64,99.665,2923599994.0
2007-06-27 18:00:00,99.665,99.71,99.65,99.7,2450699999.0
2007-06-27 18:05:00,99.7,99.71,99.69,99.71,1502100005.0
2007-06-27 18:10:00,99.71,99.72,99.7,99.72,956699999.0
2007-06-27 18:15:00,99.715,99.72,99.69,99.72,1483700000.0
2007-06-27 18:20:00,99.71,99.725,99.71,99.715,1137899997.0
2007-06-27 18:25:00,99.715,99.73,99.69,99.71,1685999993.0
2007-06-27 18:30:00,99.71,99.72,99.68,99.68,1215100005.0
2007-06-27 18:35:00,99.685,99.72,99.68,99.72,1157699999.0
2007-06-27 18:40:00,99.72,99.72,99.67,99.71,975399999.0
2007-06-27 18:45:00,99.71,99.72,99.68,99.69,1526800007.0
2007-06-27 18:50:00,99.69,99.72,99.68,99.71,1330900008.0
2007-06-27 18:55:00,99.71,99.71,99.67,99.7,1423199991.0
2007-06-27 19:00:00,99.69,99.72,99.68,99.7,1038799997.0
2007-06-27 19:05:00,99.7,99.71,99.67,99.7,1893399994.0
2007-06-27 19:10:00,99.69,99.71,99.61,99.63,4019099983.0
2007-06-27 19:15:00,99.63,99.63,99.6,99.6,3059000004.0
2007-06-27 19:20:00,99.6,99.63,99.57,99.61,4420899995.0
2007-06-27 19:25:00,99.61,99.64,99.59,99.63,3442600030.0
2007-06-27 19:30:00,99.63,99.65,99.61,99.63,3309700009.0
2007-06-27 19:35:00,99.635,99.655,99.62,99.645,2393900009.0
2007-06-27 19:40:00,99.65,99.665,99.64,99.66,1453599999.0
2007-06-27 19:45:00,99.65,99.66,99.62,99.62,3370100002.0
2007-06-27 19:50:00,99.63,99.65,99.62,99.635,2300200009.0
2007-06-27 19:55:00,99.63,99.64,99.585,99.6,2387499997.0
2007-06-27 20:00:00,99.6,99.64,99.59,99.64,2101300013.0
2007-06-27 20:05:00,99.63,99.64,99.6,99.6,1375700003.0
2007-06-27 20:10:00,99.6,99.66,99.59,99.64,3729200028.0
2007-06-27 20:15:00,99.635,99.675,99.63,99.665,2891100015.0
2007-06-27 20:20:00,99.67,99.69,99.65,99.675,2234200006.0
2007-06-27 20:25:00,99.675,99.68,99.64,99.66,1674899990.0
2007-06-27 20:30:00,99.66,99.67,99.63,99.645,1227299987.0
2007-06-27 20:35:00,99.64,99.695,99.63,99.675,2124799991.0
2007-06-27 20:40:00,99.68,99.69,99.645,99.68,2685699995.0
2007-06-27 20:45:00,99.68,99.71,99.65,99.67,1950899994.0
2007-06-27 20:50:00,99.67,99.68,99.62,99.66,2460900017.0
2007-06-27 20:55:00,99.66,99.67,99.635,99.65,2245499993.0
2007-06-27 21:00:00,99.66,99.685,99.65,99.68,1015400000.0
2007-06-27 21:05:00,99.68,99.72,99.68,99.68,3007199999.0
2007-06-27 21:10:00,99.68,99.71,99.67,99.695,1854799992.0
2007-06-27 21:15:00,99.69,99.705,99.68,99.7,1493599989.0
2007-06-27 21:20:00,99.705,99.725,99.69,99.72,1854499997.0
2007-06-27 21:25:00,99.72,99.8,99.72,99.78,4225600010.0
2007-06-27 21:30:00,99.78,99.81,99.76,99.81,4625800009.0
2007-06-27 21:35:00,99.81,99.825,99.78,99.8,3151400004.0
2007-06-27 21:40:00,99.8,99.81,99.79,99.8,847000000.0
2007-06-27 21:45:00,99.8,99.8,99.79,99.8,216800000.0
2007-06-27 21:50:00,99.79,99.85,99.79,99.83,1036099994.0
2007-06-27 21:55:00,99.825,99.825,99.79,99.8,1447699997.0
2007-06-27 22:00:00,99.8,99.8,99.76,99.775,1338700008.0
2007-06-27 22:05:00,99.775,99.82,99.76,99.81,1684499991.0
2007-06-27 22:10:00,99.81,99.82,99.79,99.81,1767200003.0
2007-06-27 22:15:00,99.81,99.815,99.79,99.8,1680100004.0
2007-06-27 22:20:00,99.81,99.85,99.79,99.84,796100001.0
2007-06-27 22:25:00,99.84,99.85,99.83,99.84,508600000.0
2007-06-27 22:30:00,99.84,99.86,99.83,99.84,566599998.0
2007-06-27 22:35:00,99.84,99.88,99.84,99.85,1179399999.0
2007-06-27 22:40:00,99.85,99.905,99.85,99.875,1390599997.0
2007-06-27 22:45:00,99.875,99.935,99.86,99.91,1324200001.0
2007-06-27 22:50:00,99.91,99.935,99.87,99.885,1269899996.0
2007-06-27 22:55:00,99.885,99.93,99.88,99.91,600799999.0
2007-06-27 23:00:00,99.89,99.95,99.87,99.91,1388499970.0
2007-06-27 23:05:00,99.92,99.95,99.91,99.91,1239600005.0
2007-06-27 23:10:00,99.91,99.94,99.89,99.89,741799994.0
2007-06-27 23:15:00,99.89,99.93,99.88,99.915,638400007.0
2007-06-27 23:20:00,99.915,99.92,99.87,99.87,494900002.0
2007-06-27 23:25:00,99.9,99.915,99.86,99.895,992400000.0
2007-06-27 23:30:00,99.89,99.91,99.88,99.88,764600003.0
2007-06-27 23:35:00,99.88,99.9,99.86,99.89,593999999.0
2007-06-27 23:40:00,99.89,99.89,99.84,99.875,402300000.0
2007-06-27 23:45:00,99.87,99.875,99.821,99.86,311800000.0
2007-06-27 23:50:00,99.88,99.9,99.85,99.875,647099999.0
2007-06-27 23:55:00,99.88,99.9,99.841,99.89,573500000.0
2007-06-28 00:00:00,99.895,99.955,99.885,99.945,1135399997.0
2007-06-28 00:05:00,99.94,99.96,99.93,99.955,576500000.0
2007-06-28 00:10:00,99.955,99.99,99.93,99.965,1143100003.0
2007-06-28 00:15:00,99.965,100.02,99.94,99.995,1915599998.0
2007-06-28 00:20:00,99.99,100.04,99.98,100.02,1394899990.0
2007-06-28 00:25:00,100.02,100.12,100.0,100.1,1585799997.0
2007-06-28 00:30:00,100.1,100.17,100.08,100.125,2358299998.0
2007-06-28 00:35:00,100.12,100.19,100.11,100.11,2195900003.0
2007-06-28 00:40:00,100.11,100.16,100.1,100.12,1727700000.0
2007-06-28 00:45:00,100.12,100.155,100.09,100.13,1857300001.0
2007-06-28 00:50:00,100.12,100.205,100.115,100.15,2695499991.0
2007-06-28 00:55:00,100.155,100.205,100.15,100.17,2640299999.0
2007-06-28 01:00:00,100.165,100.185,100.09,100.105,3212400006.0
2007-06-28 01:05:00,100.105,100.13,100.09,100.115,2050800003.0
2007-06-28 01:10:00,100.115,100.13,100.08,100.08,866399998.0
2007-06-28 01:15:00,100.085,100.13,100.07,100.09,1601800002.0
2007-06-28 01:20:00,100.09,100.115,100.05,100.07,1630099982.0
2007-06-28 01:25:00,100.07,100.12,100.07,100.105,1176999998.0
2007-06-28 01:30:00,100.1,100.11,100.08,100.105,938499996.0
2007-06-28 01:35:00,100.105,100.12,100.08,100.105,1230300005.0
2007-06-28 01:40:00,100.12,100.16,100.09,100.14,1970699995.0
2007-06-28 01:45:00,100.14,100.2,100.12,100.17,2552700006.0
2007-06-28 01:50:00,100.165,100.32,100.15,100.3,4943700020.0
2007-06-28 01:55:00,100.3,100.3,100.23,100.26,2628499999.0
2007-06-28 02:00:00,100.26,100.28,100.23,100.25,2176399998.0
2007-06-28 02:05:00,100.25,100.27,100.2,100.215,3791300009.0
2007-06-28 02:10:00,100.22,100.24,100.17,100.23,2429599999.0
2007-06-28 02:15:00,100.23,100.28,100.2,100.22,2590100007.0
2007-06-28 02:20:00,100.23,100.24,100.21,100.225,1125200001.0
2007-06-28 02:25:00,100.23,100.23,100.185,100.2,1544799996.0
2007-06-28 02:30:00,100.2,100.21,100.15,100.17,1483900003.0
2007-06-28 02:35:00,100.16,100.2,100.16,100.19,2698799981.0
2007-06-28 02:40:00,100.19,100.2,100.15,100.17,1737399989.0
2007-06-28 02:45:00,100.16,100.18,100.15,100.17,1056200000.0
2007-06-28 02:50:00,100.16,100.17,100.04,100.07,3296899987.0
2007-06-28 02:55:00,100.06,100.07,99.985,100.045,3559899977.0
2007-06-28 03:00:00,100.04,100.05,99.94,99.99,4252200011.0
2007-06-28 03:05:00,99.985,100.02,99.97,100.01,1901099982.0
2007-06-28 03:10:00,100.01,100.02,99.97,99.98,2024799986.0
2007-06-28 03:15:00,99.97,99.98,99.86,99.93,4757599995.0
2007-06-28 03:20:00,99.93,99.95,99.9,99.94,2456399995.0
2007-06-28 03:25:00,99.94,99.95,99.925,99.94,1912899996.0
2007-06-28 03:30:00,99.94,100.0,99.92,100.0,1519199999.0
2007-06-28 03:35:00,100.0,100.02,99.975,100.01,489599998.0
2007-06-28 03:40:00,100.01,100.01,99.98,100.0,874599993.0
2007-06-28 03:45:00,100.0,100.02,100.0,100.02,249400000.0
2007-06-28 03:50:00,100.02,100.04,99.995,100.015,683500001.0
2007-06-28 03:55:00,100.02,100.04,100.0,100.02,761000000.0
2007-06-28 04:00:00,100.005,100.04,99.96,100.04,2131500006.0
2007-06-28 04:05:00,100.04,100.04,100.02,100.03,594399998.0
2007-06-28 04:10:00,100.04,100.05,100.03,100.04,569199999.0
2007-06-28 04:15:00,100.03,100.08,100.03,100.06,1393000000.0
2007-06-28 04:20:00,100.06,100.06,100.03,100.03,2537299985.0
2007-06-28 04:25:00,100.03,100.04,100.0,100.01,654199989.0
2007-06-28 04:30:00,100.01,100.02,99.962,99.974,717599996.0
2007-06-28 04:35:00,100.03,100.04,100.0,100.01,623200000.0
2007-06-28 04:40:00,100.02,100.02,99.99,100.01,801199999.0
2007-06-28 04:45:00,100.0,100.01,99.98,100.0,814299998.0
2007-06-28 04:50:00,100.0,100.02,99.943,100.01,514200000.0
2007-06-28 04:55:00,100.01,100.02,99.948,99.952,269600000.0
2007-06-28 05:00:00,100.02,100.02,99.958,100.02,571699997.0
2007-06-28 05:05:00,100.02,100.04,99.99,99.995,1258799999.0
2007-06-28 05:10:00,99.995,100.0,99.98,100.0,1044799996.0
2007-06-28 05:15:00,100.0,100.015,99.985,99.99,676799995.0
2007-06-28 05:20:00,99.99,100.02,99.98,100.015,600899996.0
2007-06-28 05:25:00,100.02,100.06,100.02,100.06,564599999.0
2007-06-28 05:30:00,100.06,100.08,100.03,100.06,1695499999.0
2007-06-28 05:35:00,100.06,100.07,100.04,100.07,1610699989.0
2007-06-28 05:40:00,100.07,100.07,100.05,100.06,221100001.0
2007-06-28 05:45:00,100.017,100.07,99.995,100.07,869499992.0
2007-06-28 05:50:00,100.07,100.07,100.04,100.05,481299996.0
2007-06-28 05:55:00,100.06,100.09,100.05,100.09,598200001.0
2007-06-28 06:00:00,100.08,100.11,100.07,100.095,920600002.0
2007-06-28 06:05:00,100.1,100.115,100.09,100.115,1453199979.0
2007-06-28 06:10:00,100.12,100.13,100.09,100.11,1261299997.0
2007-06-28 06:15:00,100.11,100.12,100.04,100.045,1024400001.0
2007-06-28 06:20:00,100.045,100.07,100.03,100.065,1931000001.0
2007-06-28 06:25:00,100.05,100.07,100.04,100.07,2171600001.0
2007-06-28 06:30:00,100.065,100.07,100.05,100.05,404899999.0
2007-06-28 06:35:00,100.06,100.06,100.035,100.04,393100000.0
2007-06-28 06:40:00,100.05,100.05,100.02,100.02,702099998.0
2007-06-28 06:45:00,100.02,100.04,100.0,100.02,762400002.0
2007-06-28 06:50:00,100.03,100.07,100.01,100.06,1127599995.0
2007-06-28 06:55:00,100.06,100.06,100.04,100.05,697699991.0
2007-06-28 07:00:00,100.05,100.09,100.05,100.09,1781499996.0
2007-06-28 07:05:00,100.085,100.1,100.07,100.09,1297199999.0
2007-06-28 07:10:00,100.09,100.11,100.07,100.08,1367399995.0
2007-06-28 07:15:00,100.08,100.1,100.06,100.08,1685499997.0
2007-06-28 07:20:00,100.08,100.1,100.07,100.09,1135700005.0
2007-06-28 07:25:00,100.09,100.125,100.08,100.11,1186800000.0
2007-06-28 07:30:00,100.11,100.12,100.1,100.1,1281699997.0
2007-06-28 07:35:00,100.11,100.12,100.08,100.11,922100003.0
2007-06-28 07:40:00,100.11,100.13,100.1,100.12,1757299998.0
2007-06-28 07:45:00,100.12,100.19,100.12,100.19,1571599997.0
2007-06-28 07:50:00,100.19,100.24,100.17,100.225,3042299995.0
2007-06-28 07:55:00,100.22,100.27,100.19,100.23,3724399990.0
2007-06-28 08:00:00,100.23,100.29,100.21,100.285,3586399985.0
2007-06-28 08:05:00,100.29,100.32,100.24,100.26,3838699997.0
2007-06-28 08:10:00,100.26,100.275,100.21,100.23,3493599985.0
2007-06-28 08:15:00,100.24,100.29,100.23,100.23,4253000012.0
2007-06-28 08:20:00,100.24,100.32,100.22,100.29,4280099978.0
2007-06-28 08:25:00,100.285,100.31,100.23,100.25,5687099992.0
2007-06-28 08:30:00,100.245,100.28,100.22,100.265,5858799978.0
2007-06-28 08:35:00,100.26,100.27,100.2,100.22,4030600010.0
2007-06-28 08:40:00,100.215,100.26,100.18,100.24,3958099980.0
2007-06-28 08:45:00,100.245,100.25,100.2,100.21,2495700005.0
2007-06-28 08:50:00,100.21,100.23,100.17,100.2,3562800005.0
2007-06-28 08:55:00,100.2,100.22,100.15,100.18,2746599984.0
2007-06-28 09:00:00,100.18,100.21,100.12,100.13,4306199994.0
2007-06-28 09:05:00,100.13,100.13,100.06,100.09,4478299991.0
2007-06-28 09:10:00,100.1,100.12,100.07,100.09,2611400006.0
2007-06-28 09:15:00,100.09,100.1,100.05,100.08,5885000012.0
2007-06-28 09:20:00,100.08,100.09,99.97,100.0,4582300009.0
2007-06-28 09:25:00,99.99,100.01,99.96,99.97,6082700027.0
2007-06-28 09:30:00,99.98,100.03,99.96,99.99,5397900010.0
2007-06-28 09:35:00,99.99,100.07,99.98,100.07,4365800017.0
2007-06-28 09:40:00,100.07,100.09,100.0,100.0,4811400016.0
2007-06-28 09:45:00,100.0,100.02,99.99,100.01,2938800005.0
2007-06-28 09:50:00,100.01,100.03,100.0,100.01,3253499966.0
2007-06-28 09:55:00,100.02,100.11,100.02,100.07,2620300006.0
2007-06-28 10:00:00,100.07,100.11,100.05,100.1,4511999997.0
2007-06-28 10:05:00,100.1,100.115,100.07,100.09,3908499996.0
2007-06-28 10:10:00,100.09,100.12,100.08,100.12,2264100002.0
2007-06-28 10:15:00,100.115,100.15,100.115,100.14,1815199982.0
2007-06-28 10:20:00,100.14,100.14,100.09,100.11,2017399989.0
2007-06-28 10:25:00,100.11,100.15,100.11,100.135,2342199985.0
2007-06-28 10:30:00,100.135,100.14,100.07,100.07,3451099979.0
2007-06-28 10:35:00,100.07,100.1,100.065,100.1,2150299998.0
2007-06-28 10:40:00,100.1,100.12,100.09,100.1,1677999990.0
2007-06-28 10:45:00,100.1,100.12,100.09,100.11,3499699996.0
2007-06-28 10:50:00,100.11,100.13,100.1,100.13,2512299999.0
2007-06-28 10:55:00,100.13,100.17,100.11,100.17,3148800000.0
2007-06-28 11:00:00,100.17,100.21,100.16,100.205,2267799993.0
2007-06-28 11:05:00,100.205,100.24,100.13,100.135,4782499998.0
2007-06-28 11:10:00,100.14,100.18,100.13,100.17,3128799988.0
2007-06-28 11:15:00,100.17,100.23,100.155,100.21,1822300008.0
2007-06-28 11:20:00,100.21,100.22,100.17,100.2,2002799999.0
2007-06-28 11:25:00,100.2,100.21,100.17,100.2,1805200005.0
2007-06-28 11:30:00,100.2,100.23,100.19,100.22,4313600004.0
2007-06-28 11:35:00,100.21,100.23,100.18,100.21,3226299978.0
2007-06-28 11:40:00,100.21,100.25,100.19,100.235,3687900012.0
2007-06-28 11:45:00,100.24,100.24,100.2,100.21,2698699980.0
2007-06-28 11:50:00,100.21,100.22,100.19,100.21,1132000007.0
2007-06-28 11:55:00,100.21,100.21,100.18,100.19,2195399988.0
2007-06-28 12:00:00,100.185,100.21,100.16,100.18,3257899995.0
2007-06-28 12:05:00,100.18,100.18,100.16,100.17,2656299994.0
2007-06-28 12:10:00,100.17,100.2,100.145,100.2,3976100058.0
2007-06-28 12:15:00,100.2,100.22,100.15,100.17,4679100004.0
2007-06-28 12:20:00,100.17,100.175,100.13,100.16,4545900001.0
2007-06-28 12:25:00,100.16,100.16,100.11,100.125,3917100035.0
2007-06-28 12:30:00,100.13,100.13,100.11,100.115,1684900001.0
2007-06-28 12:35:00,100.115,100.12,100.08,100.095,4605499985.0
2007-06-28 12:40:00,100.095,100.1,100.05,100.065,5011199981.0
2007-06-28 12:45:00,100.07,100.12,100.05,100.11,3860300006.0
2007-06-28 12:50:00,100.11,100.12,100.08,100.09,2882900004.0
2007-06-28 12:55:00,100.09,100.1,100.055,100.08,4042000021.0
2007-06-28 13:00:00,100.08,100.17,100.07,100.17,6725100010.0
2007-06-28 13:05:00,100.17,100.17,100.1,100.115,4545399984.0
2007-06-28 13:10:00,100.11,100.13,100.08,100.08,2364299998.0
2007-06-28 13:15:00,100.08,100.08,100.04,100.065,3667500006.0
2007-06-28 13:20:00,100.07,100.09,100.05,100.06,2990599985.0
2007-06-28 13:25:00,100.06,100.07,100.02,100.05,4169700030.0
2007-06-28 13:30:00,100.05,100.07,100.0,100.03,5987700016.0
2007-06-28 13:35:00,100.025,100.08,100.02,100.08,4605699981.0
2007-06-28 13:40:00,100.08,100.1,100.04,100.05,3399799995.0
2007-06-28 13:45:00,100.05,100.05,100.0,100.02,1900100010.0
2007-06-28 13:50:00,100.02,100.05,100.0,100.05,1951999990.0
2007-06-28 13:55:00,100.05,100.08,100.05,100.07,2345899992.0
2007-06-28 14:00:00,100.07,100.07,100.01,100.02,2300699986.0
2007-06-28 14:05:00,100.02,100.05,100.01,100.04,980400004.0
2007-06-28 14:10:00,100.04,100.09,100.03,100.09,2422100000.0
2007-06-28 14:15:00,100.08,100.13,100.075,100.1,2550799984.0
2007-06-28 14:20:00,100.1,100.12,100.07,100.09,3345699997.0
2007-06-28 14:25:00,100.08,100.13,100.05,100.07,2095300006.0
2007-06-28 14:30:00,100.07,100.12,100.04,100.08,3771999998.0
2007-06-28 14:35:00,100.085,100.13,100.085,100.11,7594399985.0
2007-06-28 14:40:00,100.11,100.15,100.11,100.15,4176999972.0
2007-06-28 14:45:00,100.15,100.15,100.11,100.14,3545599984.0
2007-06-28 14:50:00,100.14,100.17,100.125,100.125,3603700014.0
2007-06-28 14:55:00,100.125,100.15,100.12,100.135,3469699978.0
2007-06-28 15:00:00,100.135,100.18,100.12,100.17,4210299992.0
2007-06-28 15:05:00,100.17,100.175,100.135,100.14,1772800001.0
2007-06-28 15:10:00,100.14,100.17,100.14,100.16,3784499991.0
2007-06-28 15:15:00,100.155,100.18,100.14,100.17,1841000000.0
2007-06-28 15:20:00,100.17,100.18,100.15,100.17,2043200005.0
2007-06-28 15:25:00,100.18,100.18,100.15,100.16,1536299993.0
2007-06-28 15:30:00,100.16,100.17,100.14,100.16,2197700020.0
2007-06-28 15:35:00,100.16,100.17,100.12,100.14,2959200003.0
2007-06-28 15:40:00,100.135,100.15,100.08,100.09,4429500006.0
2007-06-28 15:45:00,100.09,100.11,100.06,100.1,4813800013.0
2007-06-28 15:50:00,100.1,100.115,100.06,100.06,5098500049.0
2007-06-28 15:55:00,100.07,100.08,100.05,100.055,4140499982.0
2007-06-28 16:00:00,100.055,100.11,100.05,100.1,4010599997.0
2007-06-28 16:05:00,100.09,100.11,100.06,100.095,3086699999.0
2007-06-28 16:10:00,100.1,100.135,100.09,100.13,3639300003.0
2007-06-28 16:15:00,100.13,100.15,100.12,100.12,3243600011.0
2007-06-28 16:20:00,100.13,100.17,100.12,100.15,5872799988.0
2007-06-28 16:25:00,100.15,100.16,100.125,100.14,2899300001.0
2007-06-28 16:30:00,100.15,100.15,100.09,100.09,4189299995.0
2007-06-28 16:35:00,100.1,100.14,100.1,100.14,4369100005.0
2007-06-28 16:40:00,100.14,100.15,100.13,100.15,2714999996.0
2007-06-28 16:45:00,100.15,100.16,100.12,100.13,2300600004.0
2007-06-28 16:50:00,100.135,100.135,100.08,100.1,3896699983.0
2007-06-28 16:55:00,100.1,100.13,100.05,100.05,7327400014.0
2007-06-28 17:00:00,100.07,100.08,100.05,100.075,4782199984.0
2007-06-28 17:05:00,100.08,100.1,100.075,100.09,1992500004.0
2007-06-28 17:10:00,100.09,100.09,100.06,100.07,1728199994.0
2007-06-28 17:15:00,100.07,100.07,100.05,100.05,2376700002.0
2007-06-28 17:20:00,100.06,100.09,100.05,100.09,1770299996.0
2007-06-28 17:25:00,100.08,100.11,100.07,100.1,3198500014.0
2007-06-28 17:30:00,100.1,100.11,100.08,100.08,3620500023.0
2007-06-28 17:35:00,100.09,100.1,100.04,100.07,4190600022.0
2007-06-28 17:40:00,100.07,100.07,100.05,100.05,3942999986.0
2007-06-28 17:45:00,100.03,100.08,100.03,100.065,3824599998.0
2007-06-28 17:50:00,100.06,100.09,100.04,100.08,3762100000.0
2007-06-28 17:55:00,100.08,100.11,100.07,100.105,2432999987.0
2007-06-28 18:00:00,100.1,100.1,100.055,100.06,1966700009.0
2007-06-28 18:05:00,100.06,100.075,100.05,100.075,1500799997.0
2007-06-28 18:10:00,100.08,100.08,100.04,100.04,1678799997.0
2007-06-28 18:15:00,100.05,100.065,100.04,100.06,2961699989.0
2007-06-28 18:20:00,100.055,100.055,100.02,100.02,1097899998.0
2007-06-28 18:25:00,100.03,100.03,100.0,100.02,3655799998.0
2007-06-28 18:30:00,100.02,100.03,99.97,99.98,5663199999.0
2007-06-28 18:35:00,99.98,100.02,99.97,100.02,4336199994.0
2007-06-28 18:40:00,100.02,100.03,100.0,100.02,1756400005.0
2007-06-28 18:45:00,100.02,100.04,100.02,100.03,1551599987.0
2007-06-28 18:50:00,100.025,100.03,100.01,100.02,1103499999.0
2007-06-28 18:55:00,100.02,100.03,100.0,100.02,895599987.0
2007-06-28 19:00:00,100.02,100.03,100.0,100.005,735399990.0
2007-06-28 19:05:00,100.005,100.01,99.98,99.99,1318600006.0
2007-06-28 19:10:00,100.0,100.01,99.94,99.95,2026399994.0
2007-06-28 19:15:00,99.95,99.96,99.93,99.94,2523799992.0
2007-06-28 19:20:00,99.945,99.96,99.93,99.95,728599999.0
2007-06-28 19:25:00,99.95,99.96,99.87,99.88,3288999992.0
2007-06-28 19:30:00,99.88,99.91,99.87,99.91,1399599994.0
2007-06-28 19:35:00,99.91,99.93,99.895,99.9,2745900008.0
2007-06-28 19:40:00,99.895,99.91,99.87,99.895,2223499996.0
2007-06-28 19:45:00,99.895,99.92,99.89,99.92,1200999992.0
2007-06-28 19:50:00,99.92,99.93,99.9,99.925,1531500003.0
2007-06-28 19:55:00,99.93,99.99,99.925,99.975,2632400006.0
2007-06-28 20:00:00,99.97,99.98,99.95,99.96,1495699994.0
2007-06-28 20:05:00,99.95,99.985,99.93,99.95,2687999999.0
2007-06-28 20:10:00,99.96,100.0,99.92,99.92,1866699995.0
2007-06-28 20:15:00,99.91,100.01,99.88,99.99,6644000001.0
2007-06-28 20:20:00,99.98,100.035,99.94,100.0,6482099984.0
2007-06-28 20:25:00,100.0,100.015,99.94,99.97,5981799992.0
2007-06-28 20:30:00,99.97,99.99,99.925,99.945,4079099993.0
2007-06-28 20:35:00,99.945,99.98,99.89,99.91,5020999999.0
2007-06-28 20:40:00,99.91,99.985,99.9,99.96,3967000005.0
2007-06-28 20:45:00,99.95,100.02,99.92,99.92,3158099982.0
2007-06-28 20:50:00,99.92,99.94,99.89,99.92,2777899981.0
2007-06-28 20:55:00,99.92,99.96,99.9,99.92,2945299994.0
2007-06-28 21:00:00,99.92,99.94,99.89,99.895,2314799999.0
2007-06-28 21:05:00,99.9,99.92,99.89,99.91,1519099999.0
2007-06-28 21:10:00,99.9,99.94,99.89,99.89,1752199997.0
2007-06-28 21:15:00,99.9,99.93,99.86,99.89,1932399991.0
2007-06-28 21:20:00,99.885,99.97,99.81,99.94,3008299995.0
2007-06-28 21:25:00,99.94,99.94,99.88,99.93,3267099998.0
2007-06-28 21:30:00,99.93,100.0,99.915,99.97,2342600000.0
2007-06-28 21:35:00,99.99,100.02,99.96,100.0,1880500003.0
2007-06-28 21:40:00,100.0,100.01,99.96,99.98,2370800002.0
2007-06-28 21:45:00,99.98,100.01,99.95,99.99,1693700008.0
2007-06-28 21:50:00,99.99,100.01,99.97,99.98,814399988.0
2007-06-28 21:55:00,99.98,100.01,99.97,100.0,1213599994.0
2007-06-28 22:00:00,99.99,100.01,99.97,99.995,872499995.0
2007-06-28 22:05:00,100.0,100.0,99.91,99.94,2102599985.0
2007-06-28 22:10:00,99.94,99.95,99.93,99.95,967899994.0
2007-06-28 22:15:00,99.936,99.95,99.895,99.95,1128499993.0
2007-06-28 22:20:00,99.95,99.98,99.945,99.96,662299996.0
2007-06-28 22:25:00,99.96,99.985,99.955,99.985,445599997.0
2007-06-28 22:30:00,99.985,100.03,99.96,100.03,940399996.0
2007-06-28 22:35:00,100.02,100.03,100.0,100.02,513100003.0
2007-06-28 22:40:00,100.015,100.02,99.98,100.0,1109899996.0
2007-06-28 22:45:00,99.995,100.0,99.98,99.98,593900001.0
2007-06-28 22:50:00,99.98,100.01,99.97,99.99,1322799998.0
2007-06-28 22:55:00,99.98,100.04,99.97,100.02,1198499999.0
2007-06-28 23:00:00,100.0,100.03,99.98,100.0,415399998.0
2007-06-28 23:05:00,100.0,100.02,99.96,99.99,957400006.0
2007-06-28 23:10:00,99.99,100.0,99.94,100.0,718400012.0
2007-06-28 23:15:00,100.005,100.015,99.97,99.99,631600003.0
2007-06-28 23:20:00,100.01,100.02,99.972,100.0,625400002.0
2007-06-28 23:25:00,100.005,100.005,99.97,99.97,177100004.0
2007-06-28 23:30:00,99.99,100.005,99.95,99.98,513200001.0
2007-06-28 23:35:00,99.98,100.025,99.96,100.015,732300008.0
2007-06-28 23:40:00,100.01,100.03,99.99,100.01,301999999.0
2007-06-28 23:45:00,100.03,100.04,99.995,99.995,244900001.0
2007-06-28 23:50:00,100.005,100.05,99.977,100.045,257700006.0
2007-06-28 23:55:00,100.04,100.055,100.015,100.023,632799996.0
2007-06-29 00:00:00,100.06,100.08,100.02,100.08,288000000.0
2007-06-29 00:05:00,100.07,100.07,100.03,100.04,153800000.0
2007-06-29 00:10:00,100.04,100.07,100.03,100.05,140000000.0
2007-06-29 00:15:00,100.03,100.05,100.02,100.02,120300000.0
2007-06-29 00:20:00,100.02,100.035,100.005,100.02,100000000.0
2007-06-29 00:25:00,100.02,100.02,100.0,100.01,142900000.0
2007-06-29 00:30:00,100.03,100.04,99.99,100.02,185100000.0
2007-06-29 00:35:00,100.02,100.04,100.0,100.02,220400000.0
2007-06-29 00:40:00,100.02,100.045,99.98,100.005,856099997.0
2007-06-29 00:45:00,100.005,100.045,100.0,100.02,756599998.0
2007-06-29 00:50:00,100.035,100.04,100.01,100.03,255100000.0
2007-06-29 00:55:00,100.03,100.03,99.98,100.0,431100002.0
2007-06-29 01:00:00,100.0,100.03,99.98,100.03,675800000.0
2007-06-29 01:05:00,100.03,100.03,99.99,100.02,977800004.0
2007-06-29 01:10:00,99.988,100.02,99.959,99.996,1059200006.0
2007-06-29 01:15:00,100.02,100.02,99.961,100.0,523699997.0
2007-06-29 01:20:00,100.0,100.0,99.93,99.95,717700000.0
2007-06-29 01:25:00,99.955,99.985,99.94,99.95,958899999.0
2007-06-29 01:30:00,99.95,100.045,99.94,100.02,1753299991.0
2007-06-29 01:35:00,100.04,100.045,99.98,100.02,1140499999.0
2007-06-29 01:40:00,100.01,100.03,99.99,100.03,825400000.0
2007-06-29 01:45:00,100.01,100.04,100.0,100.04,1232500001.0
2007-06-29 01:50:00,100.04,100.04,99.94,99.975,962800000.0
2007-06-29 01:55:00,99.975,100.0,99.95,99.96,1120199997.0
2007-06-29 02:00:00,99.96,100.0,99.95,99.98,804499999.0
2007-06-29 02:05:00,99.98,100.0,99.97,100.0,568400001.0
2007-06-29 02:10:00,100.0,100.01,99.97,99.97,1261899992.0
2007-06-29 02:15:00,99.98,99.99,99.96,99.97,765999999.0
2007-06-29 02:20:00,99.98,99.98,99.95,99.97,1457499996.0
2007-06-29 02:25:00,99.96,99.98,99.95,99.96,994200001.0
2007-06-29 02:30:00,99.955,99.97,99.94,99.97,1525100004.0
2007-06-29 02:35:00,99.97,99.98,99.95,99.975,1028000004.0
2007-06-29 02:40:00,99.975,99.99,99.96,99.99,939099999.0
2007-06-29 02:45:00,99.99,100.01,99.94,99.955,1392599995.0
2007-06-29 02:50:00,99.96,100.0,99.89,99.95,2382099993.0
2007-06-29 02:55:00,99.95,100.0,99.93,99.98,2685000002.0
2007-06-29 03:00:00,99.98,100.0,99.95,99.97,1881000000.0
2007-06-29 03:05:00,99.97,99.99,99.95,99.955,1802200001.0
2007-06-29 03:10:00,99.955,99.965,99.94,99.96,1034399989.0
2007-06-29 03:15:00,99.96,100.02,99.96,99.98,2294499991.0
2007-06-29 03:20:00,99.985,99.985,99.965,99.965,680700000.0
2007-06-29 03:25:00,99.965,99.97,99.94,99.965,1045799998.0
2007-06-29 03:30:00,99.965,99.98,99.94,99.96,1297300000.0
2007-06-29 03:35:00,99.96,99.96,99.92,99.92,1006400007.0
2007-06-29 03:40:00,99.93,99.93,99.9,99.92,2083499998.0
2007-06-29 03:45:00,99.92,99.93,99.88,99.9,2365999998.0
2007-06-29 03:50:00,99.9,99.93,99.89,99.93,1642099995.0
2007-06-29 03:55:00,99.925,99.93,99.9,99.915,1111199993.0
2007-06-29 04:00:00,99.915,99.945,99.915,99.935,360800000.0
2007-06-29 04:05:00,99.94,99.945,99.93,99.93,1129600000.0
2007-06-29 04:10:00,99.93,99.95,99.92,99.95,1413400007.0
2007-06-29 04:15:00,99.95,99.96,99.93,99.95,2169599996.0
2007-06-29 04:20:00,99.95,99.96,99.94,99.96,2054499992.0
2007-06-29 04:25:00,99.96,99.97,99.94,99.95,1363599998.0
2007-06-29 04:30:00,99.95,99.965,99.94,99.965,1410199997.0
2007-06-29 04:35:00,99.965,99.97,99.95,99.96,1313800000.0
2007-06-29 04:40:00,99.96,99.965,99.95,99.955,678400000.0
2007-06-29 04:45:00,99.96,99.975,99.94,99.975,1176300000.0
2007-06-29 04:50:00,99.97,99.98,99.93,99.93,1143399996.0
2007-06-29 04:55:00,99.93,100.0,99.92,99.98,2262899998.0
2007-06-29 05:00:00,99.98,99.98,99.94,99.97,1532399994.0
2007-06-29 05:05:00,99.97,100.0,99.95,99.98,1653199995.0
2007-06-29 05:10:00,99.98,100.01,99.98,99.995,929500000.0
2007-06-29 05:15:00,100.0,100.0,99.97,99.985,665400000.0
2007-06-29 05:20:00,99.99,100.025,99.97,100.005,1147699999.0
2007-06-29 05:25:00,100.01,100.02,99.99,100.01,1021700002.0
2007-06-29 05:30:00,100.0,100.02,99.966,100.01,866499998.0
2007-06-29 05:35:00,99.976,100.02,99.966,100.0,796799995.0
2007-06-29 05:40:00,100.0,100.005,99.99,99.995,436799996.0
2007-06-29 05:45:00,99.995,100.03,99.958,100.02,1650199982.0
2007-06-29 05:50:00,100.02,100.03,100.01,100.03,1066899994.0
2007-06-29 05:55:00,100.03,100.07,100.02,100.065,1910899996.0
2007-06-29 06:00:00,100.06,100.1,100.05,100.07,2449400003.0
2007-06-29 06:05:00,100.07,100.085,100.06,100.08,1047399999.0
2007-06-29 06:10:00,100.08,100.15,100.08,100.115,2665299993.0
2007-06-29 06:15:00,100.12,100.12,100.07,100.07,1896099988.0
2007-06-29 06:20:00,100.075,100.15,100.07,100.14,977199999.0
2007-06-29 06:25:00,100.14,100.14,100.06,100.075,3966999997.0
2007-06-29 06:30:00,100.08,100.12,100.05,100.11,2728600000.0
2007-06-29 06:35:00,100.11,100.125,100.07,100.08,1669399997.0
2007-06-29 06:40:00,100.07,100.1,100.06,100.09,2127799988.0
2007-06-29 06:45:00,100.08,100.105,100.07,100.1,1133899988.0
2007-06-29 06:50:00,100.1,100.12,100.08,100.12,1432400005.0
2007-06-29 06:55:00,100.12,100.13,100.09,100.095,2336500011.0
2007-06-29 07:00:00,100.1,100.11,100.09,100.11,848399997.0
2007-06-29 07:05:00,100.11,100.13,100.09,100.13,1632300000.0
2007-06-29 07:10:00,100.13,100.14,100.09,100.1,2815599986.0
2007-06-29 07:15:00,100.1,100.12,100.07,100.11,1566500003.0
2007-06-29 07:20:00,100.11,100.12,100.07,100.09,1567999997.0
2007-06-29 07:25:00,100.09,100.11,100.08,100.095,1134100001.0
2007-06-29 07:30:00,100.1,100.145,100.06,100.135,1649799997.0
2007-06-29 07:35:00,100.14,100.22,100.08,100.215,2899799987.0
2007-06-29 07:40:00,100.215,100.22,100.155,100.19,2816599993.0
2007-06-29 07:45:00,100.19,100.225,100.18,100.195,2222299999.0
2007-06-29 07:50:00,100.2,100.215,100.17,100.19,1973699997.0
2007-06-29 07:55:00,100.19,100.23,100.16,100.18,2670299982.0
2007-06-29 08:00:00,100.17,100.18,100.12,100.14,3679599996.0
2007-06-29 08:05:00,100.14,100.16,100.11,100.155,3256099997.0
2007-06-29 08:10:00,100.16,100.22,100.14,100.18,2737300007.0
2007-06-29 08:15:00,100.18,100.19,100.11,100.11,2892100018.0
2007-06-29 08:20:00,100.11,100.12,100.07,100.08,3112100012.0
2007-06-29 08:25:00,100.09,100.12,100.04,100.06,2846000003.0
2007-06-29 08:30:00,100.045,100.12,100.045,100.115,3644799981.0
2007-06-29 08:35:00,100.11,100.12,100.09,100.09,2836799994.0
2007-06-29 08:40:00,100.09,100.1,100.05,100.06,2133400005.0
2007-06-29 08:45:00,100.06,100.14,100.055,100.11,2532000019.0
2007-06-29 08:50:00,100.11,100.135,100.1,100.13,1803799997.0
2007-06-29 08:55:00,100.13,100.2,100.13,100.19,4205199983.0
2007-06-29 09:00:00,100.19,100.23,100.18,100.195,6658500006.0
2007-06-29 09:05:00,100.195,100.2,100.12,100.14,4335700008.0
2007-06-29 09:10:00,100.15,100.185,100.14,100.15,4167200019.0
2007-06-29 09:15:00,100.15,100.2,100.15,100.17,4771800028.0
2007-06-29 09:20:00,100.17,100.24,100.15,100.22,4500500020.0
2007-06-29 09:25:00,100.22,100.235,100.19,100.2,2598400008.0
2007-06-29 09:30:00,100.215,100.28,100.2,100.25,3855199993.0
2007-06-29 09:35:00,100.24,100.25,100.21,100.22,2641900006.0
2007-06-29 09:40:00,100.22,100.26,100.2,100.26,2902400006.0
2007-06-29 09:45:00,100.255,100.26,100.23,100.255,2885099968.0
2007-06-29 09:50:00,100.255,100.255,100.21,100.23,3111500023.0
2007-06-29 09:55:00,100.22,100.255,100.21,100.25,2334100005.0
2007-06-29 10:00:00,100.25,100.3,100.24,100.295,4136200001.0
2007-06-29 10:05:00,100.295,100.31,100.28,100.28,3006299985.0
2007-06-29 10:10:00,100.3,100.305,100.27,100.28,2553899990.0
2007-06-29 10:15:00,100.27,100.28,100.24,100.26,2178299994.0
2007-06-29 10:20:00,100.26,100.265,100.2,100.2,2919899990.0
2007-06-29 10:25:00,100.195,100.23,100.18,100.2,1856199995.0
2007-06-29 10:30:00,100.2,100.22,100.2,100.21,1243599995.0
2007-06-29 10:35:00,100.21,100.27,100.2,100.255,2310900007.0
2007-06-29 10:40:00,100.255,100.29,100.22,100.225,2748099988.0
2007-06-29 10:45:00,100.23,100.24,100.21,100.23,2136599997.0
2007-06-29 10:50:00,100.24,100.27,100.22,100.265,1955399997.0
2007-06-29 10:55:00,100.28,100.32,100.25,100.31,3443799991.0
2007-06-29 11:00:00,100.3,100.34,100.3,100.33,4060999966.0
2007-06-29 11:05:00,100.33,100.35,100.31,100.32,1681399999.0
2007-06-29 11:10:00,100.325,100.34,100.27,100.28,3628799987.0
2007-06-29 11:15:00,100.29,100.33,100.28,100.31,2580600001.0
2007-06-29 11:20:00,100.305,100.33,100.29,100.32,2727300003.0
2007-06-29 11:25:00,100.32,100.325,100.28,100.31,6092700009.0
2007-06-29 11:30:00,100.31,100.33,100.29,100.32,4678899992.0
2007-06-29 11:35:00,100.315,100.325,100.28,100.28,2777699997.0
2007-06-29 11:40:00,100.3,100.33,100.28,100.33,3268199987.0
2007-06-29 11:45:00,100.33,100.34,100.31,100.34,2774499974.0
2007-06-29 11:50:00,100.34,100.41,100.31,100.395,5625900000.0
2007-06-29 11:55:00,100.395,100.45,100.385,100.425,6742600008.0
2007-06-29 12:00:00,100.43,100.47,100.4,100.44,6721600007.0
2007-06-29 12:05:00,100.43,100.5,100.425,100.48,8256600022.0
2007-06-29 12:10:00,100.48,100.48,100.43,100.45,5148700003.0
2007-06-29 12:15:00,100.45,100.46,100.42,100.45,4470700006.0
2007-06-29 12:20:00,100.45,100.5,100.42,100.49,2959999996.0
2007-06-29 12:25:00,100.49,100.54,100.45,100.46,6532100004.0
2007-06-29 12:30:00,100.46,100.5,100.41,100.5,6109000012.0
2007-06-29 12:35:00,100.48,100.54,100.47,100.51,5965700022.0
2007-06-29 12:40:00,100.505,100.54,100.5,100.53,3668999980.0
2007-06-29 12:45:00,100.53,100.54,100.51,100.535,2354700005.0
2007-06-29 12:50:00,100.54,100.57,100.52,100.56,2129500000.0
2007-06-29 12:55:00,100.555,100.61,100.55,100.59,2046299997.0
2007-06-29 13:00:00,100.58,100.67,100.53,100.57,5150699974.0
2007-06-29 13:05:00,100.57,100.62,100.56,100.58,2401699983.0
2007-06-29 13:10:00,100.58,100.595,100.525,100.58,2387099995.0
2007-06-29 13:15:00,100.58,100.63,100.56,100.61,2762699992.0
2007-06-29 13:20:00,100.61,100.615,100.56,100.56,2922699994.0
2007-06-29 13:25:00,100.56,100.57,100.52,100.56,1577299997.0
2007-06-29 13:30:00,100.56,100.61,100.56,100.6,2648699998.0
2007-06-29 13:35:00,100.605,100.61,100.59,100.61,2665000002.0
2007-06-29 13:40:00,100.61,100.62,100.57,100.6,2875599999.0
2007-06-29 13:45:00,100.6,100.62,100.58,100.58,2256399993.0
2007-06-29 13:50:00,100.59,100.61,100.56,100.59,3300400008.0
2007-06-29 13:55:00,100.58,100.6,100.57,100.58,2452800008.0
2007-06-29 14:00:00,100.58,100.62,100.57,100.59,2447499996.0
2007-06-29 14:05:00,100.59,100.67,100.59,100.63,3168300001.0
2007-06-29 14:10:00,100.63,100.67,100.605,100.65,4572899996.0
2007-06-29 14:15:00,100.65,100.71,100.645,100.685,6493999976.0
2007-06-29 14:20:00,100.68,100.73,100.64,100.65,4702299991.0
2007-06-29 14:25:00,100.65,100.7,100.62,100.65,3652900013.0
2007-06-29 14:30:00,100.67,100.685,100.59,100.61,3968699993.0
2007-06-29 14:35:00,100.61,100.64,100.6,100.605,5337600003.0
2007-06-29 14:40:00,100.61,100.645,100.57,100.62,6527200007.0
2007-06-29 14:45:00,100.62,100.67,100.62,100.66,4462100004.0
2007-06-29 14:50:00,100.66,100.72,100.66,100.72,5336900002.0
2007-06-29 14:55:00,100.72,100.75,100.69,100.74,5038599999.0
2007-06-29 15:00:00,100.74,100.81,100.72,100.79,5950899989.0
2007-06-29 15:05:00,100.78,100.8,100.73,100.75,5621900003.0
2007-06-29 15:10:00,100.75,100.77,100.72,100.77,2630599997.0
2007-06-29 15:15:00,100.77,100.78,100.75,100.77,1974000003.0
2007-06-29 15:20:00,100.765,100.79,100.75,100.78,3454799986.0
2007-06-29 15:25:00,100.78,100.79,100.75,100.76,3795999988.0
2007-06-29 15:30:00,100.76,100.795,100.75,100.78,2447899992.0
2007-06-29 15:35:00,100.78,100.82,100.75,100.78,6754899960.0
2007-06-29 15:40:00,100.78,100.81,100.72,100.75,3791999997.0
2007-06-29 15:45:00,100.76,100.84,100.73,100.79,6053700016.0
2007-06-29 15:50:00,100.8,100.81,100.75,100.75,4098800001.0
2007-06-29 15:55:00,100.765,100.765,100.72,100.73,5822299983.0
2007-06-29 16:00:00,100.77,100.78,100.72,100.755,6194900021.0
2007-06-29 16:05:00,100.75,100.8,100.74,100.78,5366100017.0
2007-06-29 16:10:00,100.78,100.81,100.76,100.77,4065100001.0
2007-06-29 16:15:00,100.78,100.82,100.76,100.81,6527600023.0
2007-06-29 16:20:00,100.81,100.83,100.775,100.79,3437099998.0
2007-06-29 16:25:00,100.79,100.8,100.76,100.78,3704900005.0
2007-06-29 16:30:00,100.78,100.8,100.77,100.8,2556300002.0
2007-06-29 16:35:00,100.8,100.81,100.78,100.795,3037999987.0
2007-06-29 16:40:00,100.8,100.83,100.79,100.81,2796799989.0
2007-06-29 16:45:00,100.815,100.89,100.81,100.86,6075399976.0
2007-06-29 16:50:00,100.86,100.87,100.81,100.815,4744799971.0
2007-06-29 16:55:00,100.81,100.81,100.73,100.76,6084200003.0
2007-06-29 17:00:00,100.74,100.83,100.72,100.8,5929999995.0
2007-06-29 17:05:00,100.8,100.82,100.74,100.77,6402099987.0
2007-06-29 17:10:00,100.77,100.79,100.75,100.77,3687000026.0
2007-06-29 17:15:00,100.77,100.8,100.77,100.79,3040700009.0
2007-06-29 17:20:00,100.79,100.8,100.77,100.795,2362500008.0
2007-06-29 17:25:00,100.79,100.805,100.75,100.805,3100999989.0
2007-06-29 17:30:00,100.805,100.85,100.79,100.84,2183699993.0
2007-06-29 17:35:00,100.85,100.87,100.83,100.855,1660499992.0
2007-06-29 17:40:00,100.85,100.87,100.84,100.84,2177799989.0
2007-06-29 17:45:00,100.84,100.86,100.8,100.81,3968099984.0
2007-06-29 17:50:00,100.81,100.815,100.78,100.8,1531200001.0
2007-06-29 17:55:00,100.79,100.81,100.78,100.79,3008499984.0
2007-06-29 18:00:00,100.79,100.85,100.78,100.85,3322999986.0
2007-06-29 18:05:00,100.845,100.865,100.83,100.85,2592599990.0
2007-06-29 18:10:00,100.85,100.87,100.81,100.83,3129199962.0
2007-06-29 18:15:00,100.83,100.86,100.82,100.83,2240099993.0
2007-06-29 18:20:00,100.83,100.88,100.82,100.85,3340700000.0
2007-06-29 18:25:00,100.85,100.89,100.815,100.88,3035399990.0
2007-06-29 18:30:00,100.88,100.89,100.82,100.82,3851799996.0
2007-06-29 18:35:00,100.82,100.835,100.78,100.83,3261599978.0
2007-06-29 18:40:00,100.83,100.885,100.82,100.85,3168999983.0
2007-06-29 18:45:00,100.85,100.86,100.82,100.84,1790000001.0
2007-06-29 18:50:00,100.84,100.85,100.81,100.85,2261100017.0
2007-06-29 18:55:00,100.85,100.895,100.84,100.875,2789799993.0
2007-06-29 19:00:00,100.88,100.885,100.84,100.84,1902499983.0
2007-06-29 19:05:00,100.84,100.86,100.82,100.83,2083399994.0
2007-06-29 19:10:00,100.83,100.83,100.8,100.82,1370300002.0
2007-06-29 19:15:00,100.82,100.84,100.79,100.805,1563199994.0
2007-06-29 19:20:00,100.8,100.84,100.79,100.83,2155400006.0
2007-06-29 19:25:00,100.83,100.84,100.79,100.795,1579300003.0
2007-06-29 19:30:00,100.795,100.83,100.795,100.83,1806699998.0
2007-06-29 19:35:00,100.83,100.85,100.81,100.815,1937999993.0
2007-06-29 19:40:00,100.815,100.86,100.78,100.84,2095599991.0
2007-06-29 19:45:00,100.84,100.88,100.83,100.87,2465999978.0
2007-06-29 19:50:00,100.87,100.87,100.8,100.82,3227699983.0
2007-06-29 19:55:00,100.815,100.84,100.8,100.83,2935799988.0
2007-06-29 20:00:00,100.83,100.83,100.79,100.81,1404199999.0
2007-06-29 20:05:00,100.81,100.81,100.74,100.755,3370999990.0
2007-06-29 20:10:00,100.76,100.8,100.75,100.76,1817600000.0
2007-06-29 20:15:00,100.755,100.77,100.74,100.76,1308199998.0
2007-06-29 20:20:00,100.76,100.765,100.73,100.75,2096400005.0
2007-06-29 20:25:00,100.76,100.77,100.72,100.75,1630300001.0
2007-06-29 20:30:00,100.75,100.76,100.72,100.72,1400299999.0
2007-06-29 20:35:00,100.72,100.73,100.69,100.72,2344299971.0
2007-06-29 20:40:00,100.715,100.75,100.7,100.705,1333599991.0
2007-06-29 20:45:00,100.7,100.73,100.69,100.71,2152599998.0
2007-06-29 20:50:00,100.71,100.73,100.7,100.71,1909299995.0
2007-06-29 20:55:00,100.7,100.78,100.69,100.75,1928499985.0
2007-06-29 21:00:00,100.76,100.81,100.76,100.8,1915400004.0
2007-06-29 21:05:00,100.8,100.81,100.76,100.795,1811699997.0
2007-06-29 21:10:00,100.79,100.79,100.7,100.715,1804599996.0
2007-06-29 21:15:00,100.715,100.77,100.69,100.72,3057799995.0
2007-06-29 21:20:00,100.72,100.755,100.675,100.73,2925399977.0
2007-06-29 21:25:00,100.725,100.75,100.69,100.7,2212900003.0
2007-06-29 21:30:00,100.7,100.715,100.67,100.705,1279699999.0
2007-06-29 21:35:00,100.7,100.75,100.7,100.74,1715200001.0
2007-06-29 21:40:00,100.74,100.77,100.71,100.73,1532599999.0
2007-06-29 21:45:00,100.73,100.74,100.71,100.73,788899990.0
2007-06-29 21:50:00,100.725,100.78,100.72,100.77,2122500004.0
2007-06-29 21:55:00,100.77,100.81,100.77,100.79,1073899998.0
2007-06-29 22:00:00,100.79,100.81,100.78,100.805,1153799999.0
2007-06-29 22:05:00,100.805,100.83,100.79,100.815,1195800003.0
2007-06-29 22:10:00,100.82,100.84,100.8,100.81,1459399992.0
2007-06-29 22:15:00,100.81,100.81,100.74,100.76,698700001.0
2007-06-29 22:20:00,100.755,100.79,100.7,100.75,1222099997.0
2007-06-29 22:25:00,100.74,100.78,100.72,100.76,1275200006.0
2007-06-29 22:30:00,100.76,100.765,100.71,100.755,1481800001.0
2007-06-29 22:35:00,100.755,100.77,100.69,100.725,1138699996.0
2007-06-29 22:40:00,100.73,100.775,100.72,100.74,786700001.0
2007-06-29 22:45:00,100.765,100.795,100.74,100.765,1334499996.0
2007-06-29 22:50:00,100.765,100.775,100.73,100.745,548100000.0
2007-06-29 22:55:00,100.745,100.83,100.74,100.79,800100000.0
2007-07-01 23:00:00,100.773,100.813,100.736,100.757,1106399997.0
2007-07-01 23:05:00,100.77,100.8,100.75,100.78,369599999.0
2007-07-01 23:10:00,100.768,100.805,100.768,100.794,298000001.0
2007-07-01 23:15:00,100.79,100.79,100.695,100.71,160800000.0
2007-07-01 23:20:00,100.711,100.723,100.66,100.66,534900005.0
2007-07-01 23:25:00,100.67,100.71,100.605,100.71,987999997.0
2007-07-01 23:30:00,100.72,100.78,100.68,100.77,795500002.0
2007-07-01 23:35:00,100.76,100.8,100.74,100.76,548700001.0
2007-07-01 23:40:00,100.76,100.77,100.75,100.75,172700001.0
2007-07-01 23:45:00,100.77,100.77,100.73,100.77,225200000.0
2007-07-01 23:50:00,100.76,100.77,100.75,100.77,96000000.0
2007-07-01 23:55:00,100.754,100.77,100.738,100.77,210499998.0
2007-07-02 00:00:00,100.77,100.81,100.76,100.8,418500002.0
2007-07-02 00:05:00,100.79,100.82,100.77,100.81,408600000.0
2007-07-02 00:10:00,100.8,100.81,100.77,100.81,259399997.0
2007-07-02 00:15:00,100.81,100.82,100.78,100.8,560200005.0
2007-07-02 00:20:00,100.8,100.81,100.76,100.81,1088299998.0
2007-07-02 00:25:00,100.81,100.81,100.768,100.8,567200001.0
2007-07-02 00:30:00,100.81,100.81,100.78,100.8,314699999.0
2007-07-02 00:35:00,100.8,100.8,100.76,100.79,339200000.0
2007-07-02 00:40:00,100.79,100.82,100.78,100.81,351699998.0
2007-07-02 00:45:00,100.81,100.83,100.78,100.81,596800002.0
2007-07-02 00:50:00,100.81,100.82,100.77,100.78,477300002.0
2007-07-02 00:55:00,100.78,100.8,100.78,100.79,432400000.0
2007-07-02 01:00:00,100.77,100.81,100.763,100.8,914000000.0
2007-07-02 01:05:00,100.8,100.83,100.78,100.81,776599999.0
2007-07-02 01:10:00,100.81,100.81,100.7,100.73,860099998.0
2007-07-02 01:15:00,100.73,100.75,100.67,100.7,1460000000.0
2007-07-02 01:20:00,100.7,100.72,100.68,100.72,760900000.0
2007-07-02 01:25:00,100.72,100.72,100.64,100.675,1687300009.0
2007-07-02 01:30:00,100.68,100.69,100.66,100.68,1287100001.0
2007-07-02 01:35:00,100.685,100.715,100.67,100.715,755799996.0
2007-07-02 01:40:00,100.715,100.72,100.69,100.715,688999999.0
2007-07-02 01:45:00,100.72,100.72,100.64,100.69,1489200000.0
2007-07-02 01:50:00,100.7,100.79,100.695,100.785,2112799999.0
2007-07-02 01:55:00,100.79,100.84,100.78,100.81,1673400002.0
2007-07-02 02:00:00,100.81,100.88,100.79,100.795,2128799992.0
2007-07-02 02:05:00,100.8,100.855,100.79,100.84,945799989.0
2007-07-02 02:10:00,100.84,100.84,100.76,100.8,1295699995.0
2007-07-02 02:15:00,100.805,100.815,100.77,100.81,511900000.0
2007-07-02 02:20:00,100.81,100.85,100.81,100.85,353599997.0
2007-07-02 02:25:00,100.85,100.855,100.84,100.85,847399995.0
2007-07-02 02:30:00,100.85,100.85,100.78,100.82,2183499991.0
2007-07-02 02:35:00,100.82,100.86,100.82,100.855,1403000004.0
2007-07-02 02:40:00,100.855,100.87,100.85,100.86,1120899999.0
2007-07-02 02:45:00,100.86,100.87,100.83,100.86,1198799998.0
2007-07-02 02:50:00,100.86,100.9,100.855,100.855,1671399993.0
2007-07-02 02:55:00,100.855,100.86,100.82,100.83,2127299990.0
2007-07-02 03:00:00,100.845,100.845,100.81,100.81,1199699994.0
2007-07-02 03:05:00,100.81,100.83,100.79,100.82,1087800000.0
2007-07-02 03:10:00,100.82,100.83,100.78,100.785,966399992.0
2007-07-02 03:15:00,100.785,100.81,100.77,100.78,1068600003.0
2007-07-02 03:20:00,100.78,100.79,100.775,100.775,646000000.0
2007-07-02 03:25:00,100.78,100.79,100.733,100.77,520600000.0
2007-07-02 03:30:00,100.78,100.78,100.75,100.75,583399995.0
2007-07-02 03:35:00,100.75,100.76,100.745,100.755,541600000.0
2007-07-02 03:40:00,100.76,100.76,100.74,100.76,1044599994.0
2007-07-02 03:45:00,100.765,100.775,100.74,100.77,678799998.0
2007-07-02 03:50:00,100.77,100.77,100.75,100.75,522699997.0
2007-07-02 03:55:00,100.76,100.78,100.75,100.78,602699999.0
2007-07-02 04:00:00,100.78,100.79,100.76,100.775,619500003.0
2007-07-02 04:05:00,100.76,100.79,100.76,100.77,1289100011.0
2007-07-02 04:10:00,100.78,100.79,100.77,100.78,830600001.0
2007-07-02 04:15:00,100.79,100.8,100.77,100.775,1312700006.0
2007-07-02 04:20:00,100.77,100.79,100.74,100.74,1267100002.0
2007-07-02 04:25:00,100.75,100.775,100.73,100.76,1241699990.0
2007-07-02 04:30:00,100.76,100.765,100.73,100.74,1031999996.0
2007-07-02 04:35:00,100.735,100.76,100.72,100.72,984899988.0
2007-07-02 04:40:00,100.72,100.765,100.71,100.755,882299989.0
2007-07-02 04:45:00,100.755,100.76,100.71,100.745,713299998.0
2007-07-02 04:50:00,100.73,100.74,100.68,100.68,1689599994.0
2007-07-02 04:55:00,100.69,100.71,100.66,100.685,1269699992.0
2007-07-02 05:00:00,100.685,100.685,100.64,100.68,1044700003.0
2007-07-02 05:05:00,100.685,100.7,100.66,100.69,1046000000.0
2007-07-02 05:10:00,100.7,100.705,100.68,100.69,744599999.0
2007-07-02 05:15:00,100.7,100.72,100.7,100.71,437000004.0
2007-07-02 05:20:00,100.715,100.715,100.7,100.7,639699994.0
2007-07-02 05:25:00,100.689,100.71,100.673,100.71,314400000.0
2007-07-02 05:30:00,100.71,100.71,100.69,100.71,407799994.0
2007-07-02 05:35:00,100.71,100.71,100.69,100.69,662499997.0
2007-07-02 05:40:00,100.695,100.695,100.67,100.68,808899999.0
2007-07-02 05:45:00,100.68,100.7,100.67,100.68,197500000.0
2007-07-02 05:50:00,100.67,100.68,100.66,100.66,463499999.0
2007-07-02 05:55:00,100.66,100.66,100.58,100.59,1549599994.0
2007-07-02 06:00:00,100.585,100.62,100.58,100.62,1699099992.0
2007-07-02 06:05:00,100.62,100.68,100.6,100.66,2181099998.0
2007-07-02 06:10:00,100.67,100.69,100.64,100.66,2136399992.0
2007-07-02 06:15:00,100.655,100.66,100.59,100.6,2301300001.0
2007-07-02 06:20:00,100.605,100.65,100.6,100.64,1310599997.0
2007-07-02 06:25:00,100.64,100.67,100.64,100.66,960099999.0
2007-07-02 06:30:00,100.66,100.66,100.63,100.63,948299998.0
2007-07-02 06:35:00,100.63,100.65,100.63,100.64,1247200003.0
2007-07-02 06:40:00,100.64,100.64,100.62,100.625,913199989.0
2007-07-02 06:45:00,100.625,100.635,100.6,100.62,1237299983.0
2007-07-02 06:50:00,100.62,100.63,100.59,100.59,1020099997.0
2007-07-02 06:55:00,100.59,100.61,100.57,100.61,1820199984.0
2007-07-02 07:00:00,100.61,100.61,100.57,100.6,1392599993.0
2007-07-02 07:05:00,100.6,100.61,100.58,100.6,710599998.0
2007-07-02 07:10:00,100.6,100.64,100.6,100.64,1098700002.0
2007-07-02 07:15:00,100.64,100.65,100.63,100.64,752300000.0
2007-07-02 07:20:00,100.63,100.645,100.61,100.62,1374499996.0
2007-07-02 07:25:00,100.61,100.635,100.58,100.61,839199998.0
2007-07-02 07:30:00,100.61,100.63,100.58,100.625,704200000.0
2007-07-02 07:35:00,100.625,100.67,100.62,100.65,1423600002.0
2007-07-02 07:40:00,100.65,100.67,100.64,100.655,1111199994.0
2007-07-02 07:45:00,100.655,100.68,100.64,100.67,1043599992.0
2007-07-02 07:50:00,100.67,100.705,100.66,100.69,1634599991.0
2007-07-02 07:55:00,100.68,100.7,100.64,100.67,1734399985.0
2007-07-02 08:00:00,100.68,100.77,100.68,100.75,3327400010.0
2007-07-02 08:05:00,100.75,100.77,100.74,100.765,2519599988.0
2007-07-02 08:10:00,100.765,100.765,100.67,100.7,4430699987.0
2007-07-02 08:15:00,100.7,100.75,100.69,100.705,5739900025.0
2007-07-02 08:20:00,100.71,100.77,100.71,100.75,2663100001.0
2007-07-02 08:25:00,100.76,100.77,100.69,100.69,2818600000.0
2007-07-02 08:30:00,100.69,100.74,100.69,100.72,2951299990.0
2007-07-02 08:35:00,100.72,100.72,100.66,100.7,3455099999.0
2007-07-02 08:40:00,100.7,100.7,100.6,100.61,3222399991.0
2007-07-02 08:45:00,100.61,100.62,100.525,100.555,4586999994.0
2007-07-02 08:50:00,100.555,100.57,100.52,100.565,5024900010.0
2007-07-02 08:55:00,100.57,100.61,100.55,100.59,4984700010.0
2007-07-02 09:00:00,100.59,100.66,100.58,100.65,5441600007.0
2007-07-02 09:05:00,100.65,100.71,100.64,100.68,4763899982.0
2007-07-02 09:10:00,100.69,100.695,100.62,100.62,3873400006.0
2007-07-02 09:15:00,100.62,100.63,100.58,100.61,3327700003.0
2007-07-02 09:20:00,100.6,100.64,100.58,100.62,3792600013.0
2007-07-02 09:25:00,100.62,100.645,100.61,100.63,4653199983.0
2007-07-02 09:30:00,100.635,100.7,100.63,100.7,5370900007.0
2007-07-02 09:35:00,100.695,100.81,100.68,100.8,7122999993.0
2007-07-02 09:40:00,100.8,100.85,100.77,100.85,6467200012.0
2007-07-02 09:45:00,100.86,100.89,100.78,100.785,7368800053.0
2007-07-02 09:50:00,100.785,100.79,100.75,100.78,3638799990.0
2007-07-02 09:55:00,100.775,100.83,100.76,100.825,6054999988.0
2007-07-02 10:00:00,100.825,100.84,100.76,100.77,6137200021.0
2007-07-02 10:05:00,100.77,100.79,100.74,100.77,5067200008.0
2007-07-02 10:10:00,100.76,100.81,100.75,100.77,6378500004.0
2007-07-02 10:15:00,100.765,100.81,100.76,100.79,3742699992.0
2007-07-02 10:20:00,100.78,100.89,100.78,100.87,3796799989.0
2007-07-02 10:25:00,100.87,100.96,100.87,100.93,6442400035.0
2007-07-02 10:30:00,100.93,100.95,100.9,100.94,5782200025.0
2007-07-02 10:35:00,100.94,100.96,100.92,100.95,2269100005.0
2007-07-02 10:40:00,100.95,100.96,100.895,100.9,5415900001.0
2007-07-02 10:45:00,100.905,100.92,100.84,100.86,4189600017.0
2007-07-02 10:50:00,100.87,100.9,100.84,100.86,4056999999.0
2007-07-02 10:55:00,100.87,100.91,100.84,100.87,4673900029.0
2007-07-02 11:00:00,100.87,100.89,100.835,100.86,5557300022.0
2007-07-02 11:05:00,100.86,100.9,100.855,100.89,3405500007.0
2007-07-02 11:10:00,100.89,100.92,100.86,100.905,4515300030.0
2007-07-02 11:15:00,100.905,100.98,100.9,100.965,5286000020.0
2007-07-02 11:20:00,100.97,100.97,100.91,100.93,2960899991.0
2007-07-02 11:25:00,100.93,100.945,100.91,100.945,1207900010.0
2007-07-02 11:30:00,100.94,100.99,100.93,100.94,4047600011.0
2007-07-02 11:35:00,100.97,100.99,100.95,100.98,2351200002.0
2007-07-02 11:40:00,100.975,101.01,100.96,101.0,4317299986.0
2007-07-02 11:45:00,101.0,101.05,101.0,101.03,4076299991.0
2007-07-02 11:50:00,101.02,101.05,100.98,100.99,2824100007.0
2007-07-02 11:55:00,100.99,101.0,100.92,100.935,7422599971.0
2007-07-02 12:00:00,100.935,100.98,100.92,100.95,5276100001.0
2007-07-02 12:05:00,100.95,100.96,100.93,100.95,3903599959.0
2007-07-02 12:10:00,100.94,100.99,100.925,100.97,3246799986.0
2007-07-02 12:15:00,100.965,101.03,100.96,101.01,5817199991.0
2007-07-02 12:20:00,101.01,101.01,100.97,100.99,1313799993.0
2007-07-02 12:25:00,100.99,101.01,100.98,100.99,2937099999.0
2007-07-02 12:30:00,100.99,100.99,100.93,100.95,3276799988.0
2007-07-02 12:35:00,100.95,101.0,100.9,100.96,3981100008.0
2007-07-02 12:40:00,100.96,100.97,100.93,100.94,4410999985.0
2007-07-02 12:45:00,100.94,100.96,100.92,100.95,2528299998.0
2007-07-02 12:50:00,100.95,100.97,100.94,100.94,984200001.0
2007-07-02 12:55:00,100.94,100.99,100.94,100.98,2963500016.0
2007-07-02 13:00:00,100.98,101.01,100.95,101.0,3311600005.0
2007-07-02 13:05:00,101.0,101.03,100.97,100.97,3908699993.0
2007-07-02 13:10:00,100.97,100.98,100.94,100.98,4095599988.0
2007-07-02 13:15:00,100.97,100.98,100.94,100.98,2656700002.0
2007-07-02 13:20:00,100.98,101.01,100.95,100.985,2857199998.0
2007-07-02 13:25:00,100.985,101.03,100.97,101.03,3035699976.0
2007-07-02 13:30:00,101.02,101.08,101.01,101.07,4851300008.0
2007-07-02 13:35:00,101.07,101.09,101.05,101.07,3186100007.0
2007-07-02 13:40:00,101.08,101.08,101.02,101.03,3243300008.0
2007-07-02 13:45:00,101.03,101.11,101.03,101.1,3183099985.0
2007-07-02 13:50:00,101.095,101.18,101.095,101.17,4182600004.0
2007-07-02 13:55:00,101.17,101.18,101.08,101.09,2846399993.0
2007-07-02 14:00:00,101.08,101.11,101.03,101.035,3663999985.0
2007-07-02 14:05:00,101.04,101.08,101.03,101.08,3683499996.0
2007-07-02 14:10:00,101.08,101.09,101.03,101.04,3090200005.0
2007-07-02 14:15:00,101.05,101.06,101.02,101.04,4391300019.0
2007-07-02 14:20:00,101.03,101.14,101.025,101.12,5592699999.0
2007-07-02 14:25:00,101.12,101.14,101.1,101.14,3800099992.0
2007-07-02 14:30:00,101.14,101.15,101.11,101.13,2267300003.0
2007-07-02 14:35:00,101.13,101.18,101.12,101.15,4561400015.0
2007-07-02 14:40:00,101.15,101.22,101.14,101.21,3938600009.0
2007-07-02 14:45:00,101.21,101.29,101.21,101.24,4934700002.0
2007-07-02 14:50:00,101.24,101.25,101.17,101.17,4054799996.0
2007-07-02 14:55:00,101.18,101.26,101.17,101.26,5088200008.0
2007-07-02 15:00:00,101.26,101.3,101.26,101.27,5313500013.0
2007-07-02 15:05:00,101.27,101.28,101.23,101.26,3871399998.0
2007-07-02 15:10:00,101.26,101.27,101.15,101.15,5238099992.0
2007-07-02 15:15:00,101.16,101.17,101.12,101.14,4112599984.0
2007-07-02 15:20:00,101.14,101.16,101.11,101.13,2870800008.0
2007-07-02 15:25:00,101.13,101.13,101.07,101.1,5734899976.0
2007-07-02 15:30:00,101.11,101.12,101.06,101.08,4303999996.0
2007-07-02 15:35:00,101.08,101.12,101.06,101.075,2942999992.0
2007-07-02 15:40:00,101.08,101.13,101.07,101.12,2171799994.0
2007-07-02 15:45:00,101.12,101.13,101.07,101.08,2096299998.0
2007-07-02 15:50:00,101.08,101.09,101.02,101.04,4748500001.0
2007-07-02 15:55:00,101.035,101.08,101.03,101.04,4964400011.0
2007-07-02 16:00:00,101.07,101.145,101.03,101.12,4262100022.0
2007-07-02 16:05:00,101.12,101.13,101.075,101.085,2396099997.0
2007-07-02 16:10:00,101.09,101.18,101.09,101.17,4518199978.0
2007-07-02 16:15:00,101.17,101.18,101.09,101.11,4528599996.0
2007-07-02 16:20:00,101.105,101.14,101.06,101.08,5387899996.0
2007-07-02 16:25:00,101.07,101.1,101.05,101.08,5390499984.0
2007-07-02 16:30:00,101.07,101.1,101.02,101.07,6944799990.0
2007-07-02 16:35:00,101.07,101.07,100.99,101.0,6070400025.0
2007-07-02 16:40:00,100.99,101.06,100.99,101.04,4144599997.0
2007-07-02 16:45:00,101.02,101.05,100.98,100.98,4918500006.0
2007-07-02 16:50:00,100.98,101.05,100.98,101.005,4872400024.0
2007-07-02 16:55:00,100.99,101.01,100.945,100.965,7671100011.0
2007-07-02 17:00:00,100.96,101.03,100.95,100.96,4424100043.0
2007-07-02 17:05:00,100.97,101.0,100.94,101.0,4035100033.0
2007-07-02 17:10:00,101.0,101.01,100.935,100.95,4164600000.0
2007-07-02 17:15:00,100.95,100.97,100.93,100.955,5157400010.0
2007-07-02 17:20:00,100.96,101.01,100.93,100.94,5323400010.0
2007-07-02 17:25:00,100.94,100.99,100.93,100.98,3389200016.0
2007-07-02 17:30:00,100.98,101.0,100.94,100.95,4906000002.0
2007-07-02 17:35:00,100.945,100.99,100.93,100.98,4267799989.0
2007-07-02 17:40:00,100.975,100.975,100.92,100.95,3081700007.0
2007-07-02 17:45:00,100.94,100.97,100.93,100.95,3194900007.0
2007-07-02 17:50:00,100.96,100.96,100.91,100.94,1297199995.0
2007-07-02 17:55:00,100.94,100.99,100.92,100.98,3487999998.0
2007-07-02 18:00:00,100.98,100.99,100.95,100.96,1841399993.0
2007-07-02 18:05:00,100.96,100.99,100.96,100.99,1242700007.0
2007-07-02 18:10:00,100.97,101.01,100.96,100.96,2384999999.0
2007-07-02 18:15:00,100.97,101.01,100.96,101.01,1685400004.0
2007-07-02 18:20:00,101.01,101.02,100.99,100.995,2361499999.0
2007-07-02 18:25:00,100.99,101.06,100.97,101.03,4033799998.0
2007-07-02 18:30:00,101.04,101.04,100.995,100.995,2479499978.0
2007-07-02 18:35:00,101.0,101.02,100.92,100.93,3579200001.0
2007-07-02 18:40:00,100.935,100.96,100.9,100.92,4629999967.0
2007-07-02 18:45:00,100.92,100.93,100.895,100.92,2247200007.0
2007-07-02 18:50:00,100.92,100.95,100.91,100.95,1358899994.0
2007-07-02 18:55:00,100.95,100.98,100.95,100.95,1966899996.0
2007-07-02 19:00:00,100.95,100.96,100.92,100.945,2190099984.0
2007-07-02 19:05:00,100.94,100.98,100.93,100.97,1324199996.0
2007-07-02 19:10:00,100.97,100.98,100.94,100.96,1524500003.0
2007-07-02 19:15:00,100.96,100.97,100.94,100.955,1121700005.0
2007-07-02 19:20:00,100.94,100.98,100.93,100.93,1477299999.0
2007-07-02 19:25:00,100.93,100.94,100.92,100.94,428000000.0
2007-07-02 19:30:00,100.94,100.96,100.92,100.94,1199699999.0
2007-07-02 19:35:00,100.96,100.96,100.92,100.95,1806399993.0
2007-07-02 19:40:00,100.95,100.95,100.87,100.905,1330000000.0
2007-07-02 19:45:00,100.91,100.93,100.9,100.9,452800000.0
2007-07-02 19:50:00,100.9,100.93,100.89,100.9,2590500004.0
2007-07-02 19:55:00,100.9,100.95,100.9,100.92,811400001.0
2007-07-02 20:00:00,100.92,100.96,100.91,100.94,1540699998.0
2007-07-02 20:05:00,100.94,100.97,100.93,100.95,698499994.0
2007-07-02 20:10:00,100.97,101.02,100.95,100.99,2166500001.0
2007-07-02 20:15:00,100.99,101.01,100.97,100.99,1728899995.0
2007-07-02 20:20:00,100.99,101.01,100.99,100.99,565400000.0
2007-07-02 20:25:00,100.99,101.0,100.98,100.98,920199984.0
2007-07-02 20:30:00,100.95,101.03,100.915,101.03,1669999989.0
2007-07-02 20:35:00,101.03,101.06,101.02,101.06,1997099988.0
2007-07-02 20:40:00,101.07,101.07,100.995,101.05,1260600008.0
2007-07-02 20:45:00,101.045,101.07,101.04,101.05,706899998.0
2007-07-02 20:50:00,101.05,101.07,101.04,101.06,459199997.0
2007-07-02 20:55:00,101.06,101.08,101.03,101.07,2607999986.0
2007-07-02 21:00:00,101.065,101.08,101.04,101.05,850799995.0
2007-07-02 21:05:00,101.05,101.09,101.03,101.035,1769799998.0
2007-07-02 21:10:00,101.035,101.05,101.02,101.035,1015100000.0
2007-07-02 21:15:00,101.04,101.045,101.01,101.02,1289900002.0
2007-07-02 21:20:00,101.02,101.03,101.01,101.01,315100000.0
2007-07-02 21:25:00,101.02,101.04,101.01,101.04,1063399989.0
2007-07-02 21:30:00,101.04,101.045,101.01,101.02,978400000.0
2007-07-02 21:35:00,101.02,101.05,100.972,100.997,529300002.0
2007-07-02 21:40:00,101.03,101.05,100.973,101.002,621899997.0
2007-07-02 21:45:00,101.02,101.03,101.01,101.01,609300000.0
2007-07-02 21:50:00,101.02,101.03,101.01,101.02,327399998.0
2007-07-02 21:55:00,101.04,101.04,100.975,100.99,319400000.0
2007-07-02 22:00:00,100.993,101.03,100.976,101.01,661399996.0
2007-07-02 22:05:00,101.02,101.07,101.01,101.06,387499998.0
2007-07-02 22:10:00,101.06,101.13,101.06,101.075,1474000002.0
2007-07-02 22:15:00,101.07,101.09,101.05,101.07,452400000.0
2007-07-02 22:20:00,101.07,101.09,101.02,101.04,763200003.0
2007-07-02 22:25:00,101.04,101.105,101.03,101.095,1022900000.0
2007-07-02 22:30:00,101.095,101.11,101.05,101.085,1250800003.0
2007-07-02 22:35:00,101.08,101.1,101.05,101.07,655200000.0
2007-07-02 22:40:00,101.07,101.09,101.06,101.065,388500000.0
2007-07-02 22:45:00,101.065,101.11,101.065,101.095,209900000.0
2007-07-02 22:50:00,101.095,101.105,101.06,101.09,316700000.0
2007-07-02 22:55:00,101.1,101.11,101.06,101.09,1331100009.0
2007-07-02 23:00:00,101.09,101.09,101.03,101.07,355600001.0
2007-07-02 23:05:00,101.06,101.08,101.04,101.06,446400000.0
2007-07-02 23:10:00,101.06,101.075,101.04,101.075,261500000.0
2007-07-02 23:15:00,101.08,101.085,101.05,101.07,265200000.0
2007-07-02 23:20:00,101.07,101.08,101.05,101.065,446000002.0
2007-07-02 23:25:00,101.07,101.075,101.024,101.075,839900013.0
2007-07-02 23:30:00,101.075,101.085,101.05,101.08,316700001.0
2007-07-02 23:35:00,101.05,101.1,101.05,101.08,289900000.0
2007-07-02 23:40:00,101.059,101.085,101.03,101.085,293600001.0
2007-07-02 23:45:00,101.085,101.09,101.05,101.085,667900006.0
2007-07-02 23:50:00,101.06,101.12,101.05,101.07,869000000.0
2007-07-02 23:55:00,101.1,101.145,101.04,101.13,1293999998.0
2007-07-03 00:00:00,101.13,101.18,101.12,101.15,1182699999.0
2007-07-03 00:05:00,101.15,101.17,101.1,101.13,1086199995.0
2007-07-03 00:10:00,101.135,101.15,101.11,101.145,688799997.0
2007-07-03 00:15:00,101.145,101.17,101.14,101.16,831799996.0
2007-07-03 00:20:00,101.13,101.175,101.114,101.16,765500010.0
2007-07-03 00:25:00,101.175,101.175,101.15,101.16,276499999.0
2007-07-03 00:30:00,101.17,101.17,101.13,101.13,538300000.0
2007-07-03 00:35:00,101.145,101.145,101.09,101.105,1217799989.0
2007-07-03 00:40:00,101.1,101.13,101.08,101.125,884100000.0
2007-07-03 00:45:00,101.13,101.13,101.098,101.11,807600006.0
2007-07-03 00:50:00,101.12,101.12,101.07,101.095,975200001.0
2007-07-03 00:55:00,101.095,101.1,101.03,101.04,1098799996.0
2007-07-03 01:00:00,101.04,101.08,101.0,101.025,1757600000.0
2007-07-03 01:05:00,101.025,101.025,100.96,100.985,1529699995.0
2007-07-03 01:10:00,100.99,101.03,100.99,101.01,926899998.0
2007-07-03 01:15:00,101.01,101.04,101.0,101.03,574299999.0
2007-07-03 01:20:00,101.04,101.06,101.01,101.02,1910999991.0
2007-07-03 01:25:00,101.02,101.04,101.01,101.02,668300001.0
2007-07-03 01:30:00,101.02,101.04,100.99,101.01,1331299994.0
2007-07-03 01:35:00,101.01,101.01,100.956,101.0,1102399999.0
2007-07-03 01:40:00,101.0,101.025,100.98,101.02,713599999.0
2007-07-03 01:45:00,101.01,101.055,101.0,101.055,920299997.0
2007-07-03 01:50:00,101.06,101.07,101.03,101.05,626700000.0
2007-07-03 01:55:00,101.05,101.05,100.985,100.995,699000000.0
2007-07-03 02:00:00,100.995,101.01,100.975,101.0,1081699999.0
2007-07-03 02:05:00,101.01,101.055,101.0,101.03,2313299990.0
2007-07-03 02:10:00,101.04,101.075,101.04,101.075,1534600002.0
2007-07-03 02:15:00,101.08,101.125,101.075,101.125,1382000000.0
2007-07-03 02:20:00,101.13,101.15,101.06,101.07,2516299992.0
2007-07-03 02:25:00,101.09,101.09,101.05,101.09,1734099989.0
2007-07-03 02:30:00,101.09,101.12,101.07,101.11,816899997.0
2007-07-03 02:35:00,101.11,101.13,101.07,101.08,1746100000.0
2007-07-03 02:40:00,101.08,101.12,101.08,101.1,1563800005.0
2007-07-03 02:45:00,101.1,101.14,101.09,101.13,2619199985.0
2007-07-03 02:50:00,101.13,101.17,101.13,101.15,2072299998.0
2007-07-03 02:55:00,101.15,101.15,101.11,101.125,2262699990.0
2007-07-03 03:00:00,101.12,101.125,101.08,101.08,1670499989.0
2007-07-03 03:05:00,101.085,101.09,101.035,101.05,2528099981.0
2007-07-03 03:10:00,101.05,101.08,101.04,101.05,1173900005.0
2007-07-03 03:15:00,101.055,101.055,100.99,101.0,1808399995.0
2007-07-03 03:20:00,100.99,101.025,100.99,101.025,525200001.0
2007-07-03 03:25:00,101.03,101.06,101.01,101.06,1219799997.0
2007-07-03 03:30:00,101.06,101.07,101.04,101.06,1011999999.0
2007-07-03 03:35:00,101.06,101.09,101.05,101.055,1480499997.0
2007-07-03 03:40:00,101.06,101.09,101.05,101.08,1807299996.0
2007-07-03 03:45:00,101.08,101.08,101.05,101.07,1095499995.0
2007-07-03 03:50:00,101.065,101.085,101.04,101.04,3098500027.0
2007-07-03 03:55:00,101.04,101.045,100.99,101.0,3782399974.0
2007-07-03 04:00:00,100.99,101.01,100.95,100.97,2993100004.0
2007-07-03 04:05:00,100.97,100.99,100.95,100.955,2593999990.0
2007-07-03 04:10:00,100.955,100.97,100.91,100.96,1781000011.0
2007-07-03 04:15:00,100.96,100.96,100.92,100.95,1047499996.0
2007-07-03 04:20:00,100.95,100.97,100.94,100.96,2640500006.0
2007-07-03 04:25:00,100.96,100.98,100.95,100.97,1505800007.0
2007-07-03 04:30:00,100.97,101.0,100.916,100.98,1399700008.0
2007-07-03 04:35:00,100.98,100.99,100.935,100.94,2316599997.0
2007-07-03 04:40:00,100.945,100.97,100.94,100.95,925999997.0
2007-07-03 04:45:00,100.95,100.96,100.93,100.94,1547699990.0
2007-07-03 04:50:00,100.95,100.99,100.94,100.98,1594599994.0
2007-07-03 04:55:00,100.98,100.99,100.97,100.98,678200000.0
2007-07-03 05:00:00,100.98,101.005,100.975,101.005,912400000.0
2007-07-03 05:05:00,101.005,101.01,100.98,100.99,1320599999.0
2007-07-03 05:10:00,100.99,101.01,100.98,101.0,877200000.0
2007-07-03 05:15:00,101.0,101.01,100.98,101.0,520699999.0
2007-07-03 05:20:00,100.99,101.02,100.99,101.0,506400001.0
2007-07-03 05:25:00,100.995,101.005,100.98,100.99,1073299996.0
2007-07-03 05:30:00,100.99,101.0,100.98,101.0,1477399996.0
2007-07-03 05:35:00,101.0,101.0,100.98,100.985,817899999.0
2007-07-03 05:40:00,100.99,101.01,100.98,101.0,1357599997.0
2007-07-03 05:45:00,101.0,101.0,100.973,100.989,537799996.0
2007-07-03 05:50:00,101.0,101.02,100.99,101.01,1093800000.0
2007-07-03 05:55:00,101.0,101.02,101.0,101.02,821100003.0
2007-07-03 06:00:00,101.015,101.03,100.958,101.025,604799997.0
2007-07-03 06:05:00,101.02,101.03,101.01,101.03,801700001.0
2007-07-03 06:10:00,101.03,101.03,101.01,101.02,731300003.0
2007-07-03 06:15:00,101.02,101.03,101.01,101.03,593900000.0
2007-07-03 06:20:00,101.03,101.04,101.02,101.03,697099999.0
2007-07-03 06:25:00,101.025,101.05,101.005,101.01,679599994.0
2007-07-03 06:30:00,101.01,101.015,100.99,101.005,717599997.0
2007-07-03 06:35:00,101.01,101.01,100.96,100.97,966700004.0
2007-07-03 06:40:00,100.97,101.0,100.97,100.98,897899993.0
2007-07-03 06:45:00,100.99,100.995,100.98,100.99,352600002.0
2007-07-03 06:50:00,100.99,101.06,100.99,101.06,1451000002.0
2007-07-03 06:55:00,101.05,101.06,101.005,101.01,1601699988.0
2007-07-03 07:00:00,101.01,101.03,100.99,101.0,1930500003.0
2007-07-03 07:05:00,101.0,101.01,100.975,100.985,1464499995.0
2007-07-03 07:10:00,100.985,100.995,100.96,100.97,977799996.0
2007-07-03 07:15:00,100.97,100.99,100.96,100.985,1824299995.0
2007-07-03 07:20:00,100.985,100.985,100.97,100.985,803400004.0
2007-07-03 07:25:00,100.985,101.01,100.97,101.0,1000299991.0
2007-07-03 07:30:00,101.0,101.05,100.99,101.035,1182799996.0
2007-07-03 07:35:00,101.04,101.05,101.01,101.035,2193499998.0
2007-07-03 07:40:00,101.03,101.06,101.02,101.05,3636399969.0
2007-07-03 07:45:00,101.06,101.06,100.91,100.96,1462399997.0
2007-07-03 07:50:00,100.96,100.96,100.91,100.945,2790799996.0
2007-07-03 07:55:00,100.94,101.02,100.93,101.0,5275800003.0
2007-07-03 08:00:00,101.0,101.02,100.97,101.0,4416200012.0
2007-07-03 08:05:00,101.01,101.12,101.01,101.1,6769699938.0
2007-07-03 08:10:00,101.1,101.12,101.07,101.08,4922099979.0
2007-07-03 08:15:00,101.08,101.13,101.07,101.125,2525400002.0
2007-07-03 08:20:00,101.125,101.15,101.11,101.12,2479399998.0
2007-07-03 08:25:00,101.12,101.18,101.1,101.18,4665599992.0
2007-07-03 08:30:00,101.18,101.185,101.115,101.15,3832099994.0
2007-07-03 08:35:00,101.15,101.17,101.12,101.125,4152799996.0
2007-07-03 08:40:00,101.125,101.155,101.12,101.15,3286800008.0
2007-07-03 08:45:00,101.15,101.17,101.13,101.14,2330700004.0
2007-07-03 08:50:00,101.15,101.16,101.13,101.145,1914699992.0
2007-07-03 08:55:00,101.15,101.16,101.095,101.12,4115700000.0
2007-07-03 09:00:00,101.125,101.14,101.0,101.07,6093399993.0
2007-07-03 09:05:00,101.07,101.07,101.01,101.04,6141399984.0
2007-07-03 09:10:00,101.04,101.04,100.95,100.97,5985600033.0
2007-07-03 09:15:00,100.97,100.98,100.85,100.85,7023499963.0
2007-07-03 09:20:00,100.86,100.88,100.8,100.87,5417399993.0
2007-07-03 09:25:00,100.87,100.89,100.86,100.88,3974100005.0
2007-07-03 09:30:00,100.88,100.89,100.83,100.835,5857600035.0
2007-07-03 09:35:00,100.835,100.85,100.75,100.77,6021300001.0
2007-07-03 09:40:00,100.77,100.77,100.71,100.77,4787800009.0
2007-07-03 09:45:00,100.77,100.78,100.71,100.72,5520400002.0
2007-07-03 09:50:00,100.725,100.73,100.66,100.66,6188099999.0
2007-07-03 09:55:00,100.66,100.7,100.64,100.695,7517599996.0
2007-07-03 10:00:00,100.68,100.715,100.67,100.7,5420699990.0
2007-07-03 10:05:00,100.7,100.72,100.68,100.7,4244299986.0
2007-07-03 10:10:00,100.705,100.75,100.68,100.745,4694600000.0
2007-07-03 10:15:00,100.74,100.77,100.73,100.75,5465699989.0
2007-07-03 10:20:00,100.75,100.78,100.7,100.77,5788899985.0
2007-07-03 10:25:00,100.77,100.8,100.76,100.775,2396900003.0
2007-07-03 10:30:00,100.78,100.78,100.74,100.74,3125900003.0
2007-07-03 10:35:00,100.74,100.775,100.72,100.73,2878499992.0
2007-07-03 10:40:00,100.73,100.745,100.72,100.725,1940999996.0
2007-07-03 10:45:00,100.72,100.75,100.715,100.72,2001099996.0
2007-07-03 10:50:00,100.725,100.74,100.7,100.71,2518599998.0
2007-07-03 10:55:00,100.71,100.76,100.7,100.715,2040699995.0
2007-07-03 11:00:00,100.72,100.74,100.7,100.715,2995099973.0
2007-07-03 11:05:00,100.72,100.72,100.68,100.68,3866899973.0
2007-07-03 11:10:00,100.7,100.72,100.68,100.68,2579399991.0
2007-07-03 11:15:00,100.68,100.69,100.64,100.655,2676000017.0
2007-07-03 11:20:00,100.66,100.68,100.645,100.65,3799299997.0
2007-07-03 11:25:00,100.64,100.68,100.62,100.675,2933700008.0
2007-07-03 11:30:00,100.67,100.7,100.65,100.67,3440900002.0
2007-07-03 11:35:00,100.67,100.67,100.64,100.64,1592599990.0
2007-07-03 11:40:00,100.64,100.65,100.61,100.61,976599994.0
2007-07-03 11:45:00,100.61,100.65,100.61,100.65,1721600002.0
2007-07-03 11:50:00,100.65,100.66,100.63,100.64,1909600001.0
2007-07-03 11:55:00,100.65,100.68,100.63,100.66,1465399991.0
2007-07-03 12:00:00,100.66,100.68,100.61,100.65,3150399983.0
2007-07-03 12:05:00,100.655,100.67,100.64,100.65,1237899999.0
2007-07-03 12:10:00,100.65,100.66,100.63,100.64,2094399988.0
2007-07-03 12:15:00,100.65,100.65,100.585,100.62,2403800002.0
2007-07-03 12:20:00,100.62,100.66,100.61,100.655,3028000000.0
2007-07-03 12:25:00,100.655,100.67,100.64,100.65,1766099994.0
2007-07-03 12:30:00,100.65,100.66,100.63,100.66,3332699996.0
2007-07-03 12:35:00,100.66,100.67,100.56,100.59,4494999986.0
2007-07-03 12:40:00,100.575,100.59,100.545,100.59,2267700002.0
2007-07-03 12:45:00,100.59,100.64,100.58,100.63,2104899995.0
2007-07-03 12:50:00,100.63,100.63,100.59,100.605,3521499984.0
2007-07-03 12:55:00,100.61,100.63,100.57,100.63,3207599980.0
2007-07-03 13:00:00,100.63,100.65,100.61,100.63,3863699992.0
2007-07-03 13:05:00,100.63,100.65,100.61,100.64,3116799984.0
2007-07-03 13:10:00,100.64,100.69,100.64,100.68,3160399992.0
2007-07-03 13:15:00,100.67,100.7,100.63,100.64,2868399994.0
2007-07-03 13:20:00,100.635,100.67,100.63,100.65,1810099996.0
2007-07-03 13:25:00,100.65,100.65,100.63,100.64,1312999999.0
2007-07-03 13:30:00,100.64,100.64,100.61,100.63,1210299993.0
2007-07-03 13:35:00,100.63,100.63,100.59,100.615,1852099991.0
2007-07-03 13:40:00,100.61,100.65,100.61,100.63,2642999980.0
2007-07-03 13:45:00,100.63,100.65,100.62,100.65,1580499987.0
2007-07-03 13:50:00,100.64,100.7,100.63,100.7,1046499986.0
2007-07-03 13:55:00,100.69,100.71,100.68,100.685,2682900000.0
2007-07-03 14:00:00,100.69,100.7,100.67,100.7,1539399989.0
2007-07-03 14:05:00,100.7,100.7,100.685,100.7,830099993.0
2007-07-03 14:10:00,100.68,100.7,100.67,100.67,2057000001.0
2007-07-03 14:15:00,100.67,100.7,100.65,100.68,2926099996.0
2007-07-03 14:20:00,100.675,100.7,100.66,100.67,3860799994.0
2007-07-03 14:25:00,100.67,100.71,100.67,100.71,2772199998.0
2007-07-03 14:30:00,100.71,100.72,100.64,100.645,5253100005.0
2007-07-03 14:35:00,100.65,100.69,100.64,100.675,4943800018.0
2007-07-03 14:40:00,100.68,100.7,100.66,100.675,3962599986.0
2007-07-03 14:45:00,100.67,100.7,100.65,100.685,3159299992.0
2007-07-03 14:50:00,100.69,100.69,100.67,100.68,1893500004.0
2007-07-03 14:55:00,100.67,100.69,100.65,100.68,2584999994.0
2007-07-03 15:00:00,100.69,100.7,100.66,100.7,2250299985.0
2007-07-03 15:05:00,100.7,100.73,100.69,100.7,2443099996.0
2007-07-03 15:10:00,100.7,100.7,100.65,100.66,1361099999.0
2007-07-03 15:15:00,100.67,100.67,100.64,100.64,1856400004.0
2007-07-03 15:20:00,100.66,100.67,100.62,100.63,2424199991.0
2007-07-03 15:25:00,100.64,100.65,100.62,100.635,1715099998.0
2007-07-03 15:30:00,100.635,100.64,100.585,100.62,5642600002.0
2007-07-03 15:35:00,100.62,100.64,100.605,100.63,5315000026.0
2007-07-03 15:40:00,100.63,100.65,100.6,100.62,6267399994.0
2007-07-03 15:45:00,100.61,100.62,100.58,100.59,3651899993.0
2007-07-03 15:50:00,100.59,100.59,100.485,100.525,4613099990.0
2007-07-03 15:55:00,100.525,100.58,100.51,100.51,5329400008.0
2007-07-03 16:00:00,100.53,100.59,100.51,100.56,4536399978.0
2007-07-03 16:05:00,100.56,100.6,100.56,100.59,5962499979.0
2007-07-03 16:10:00,100.59,100.63,100.57,100.59,5260399981.0
2007-07-03 16:15:00,100.59,100.62,100.57,100.575,3699699980.0
2007-07-03 16:20:00,100.575,100.58,100.55,100.56,3829299989.0
2007-07-03 16:25:00,100.56,100.57,100.53,100.54,2575100008.0
2007-07-03 16:30:00,100.54,100.57,100.54,100.56,2841500003.0
2007-07-03 16:35:00,100.56,100.59,100.55,100.575,5282999993.0
2007-07-03 16:40:00,100.575,100.61,100.56,100.6,3584099981.0
2007-07-03 16:45:00,100.6,100.61,100.57,100.6,3916599997.0
2007-07-03 16:50:00,100.6,100.63,100.57,100.57,6353300043.0
2007-07-03 16:55:00,100.57,100.63,100.57,100.63,3522100002.0
2007-07-03 17:00:00,100.63,100.69,100.61,100.67,2791199990.0
2007-07-03 17:05:00,100.67,100.71,100.63,100.69,3472100001.0
2007-07-03 17:10:00,100.69,100.705,100.665,100.69,3786400000.0
2007-07-03 17:15:00,100.69,100.71,100.67,100.69,2752999991.0
2007-07-03 17:20:00,100.69,100.71,100.67,100.71,1421000002.0
2007-07-03 17:25:00,100.705,100.72,100.69,100.71,2549500005.0
2007-07-03 17:30:00,100.71,100.71,100.68,100.7,2053499992.0
2007-07-03 17:35:00,100.69,100.71,100.69,100.71,1017200000.0
2007-07-03 17:40:00,100.71,100.72,100.7,100.71,992999998.0
2007-07-03 17:45:00,100.71,100.71,100.69,100.7,1048699999.0
2007-07-03 17:50:00,100.7,100.71,100.685,100.695,1283399997.0
2007-07-03 17:55:00,100.69,100.72,100.69,100.71,829400000.0
2007-07-03 18:00:00,100.71,100.72,100.69,100.71,895699996.0
2007-07-03 18:05:00,100.71,100.73,100.69,100.71,1252199998.0
2007-07-03 18:10:00,100.7,100.74,100.69,100.725,2401999991.0
2007-07-03 18:15:00,100.73,100.75,100.73,100.745,1342599994.0
2007-07-03 18:20:00,100.75,100.76,100.7,100.7,1028899999.0
2007-07-03 18:25:00,100.71,100.73,100.69,100.7,738500001.0
2007-07-03 18:30:00,100.7,100.7,100.65,100.65,1984900012.0
2007-07-03 18:35:00,100.65,100.65,100.62,100.63,2040600000.0
2007-07-03 18:40:00,100.63,100.65,100.62,100.645,1598899986.0
2007-07-03 18:45:00,100.64,100.67,100.63,100.67,931599996.0
2007-07-03 18:50:00,100.67,100.675,100.65,100.65,789999996.0
2007-07-03 18:55:00,100.65,100.67,100.63,100.66,1858399999.0
2007-07-03 19:00:00,100.67,100.7,100.64,100.65,1638899996.0
2007-07-03 19:05:00,100.65,100.66,100.635,100.65,1053600002.0
2007-07-03 19:10:00,100.64,100.67,100.63,100.64,1381200000.0
2007-07-03 19:15:00,100.645,100.65,100.62,100.64,1187099992.0
2007-07-03 19:20:00,100.64,100.67,100.63,100.66,1107100006.0
2007-07-03 19:25:00,100.66,100.675,100.65,100.67,998400006.0
2007-07-03 19:30:00,100.67,100.7,100.665,100.69,1499600005.0
2007-07-03 19:35:00,100.69,100.7,100.67,100.69,1233400003.0
2007-07-03 19:40:00,100.69,100.705,100.67,100.68,1399799987.0
2007-07-03 19:45:00,100.69,100.69,100.65,100.66,591599998.0
2007-07-03 19:50:00,100.66,100.68,100.66,100.68,1348499993.0
2007-07-03 19:55:00,100.69,100.695,100.675,100.69,760900004.0
2007-07-03 20:00:00,100.69,100.69,100.68,100.685,697299994.0
2007-07-03 20:05:00,100.68,100.7,100.67,100.69,482999999.0
2007-07-03 20:10:00,100.69,100.71,100.66,100.69,1857499998.0
2007-07-03 20:15:00,100.69,100.72,100.66,100.7,1772799985.0
2007-07-03 20:20:00,100.7,100.73,100.67,100.7,1528699996.0
2007-07-03 20:25:00,100.7,100.725,100.677,100.725,587699998.0
2007-07-03 20:30:00,100.72,100.75,100.71,100.72,828299998.0
2007-07-03 20:35:00,100.72,100.72,100.68,100.71,728200000.0
2007-07-03 20:40:00,100.71,100.71,100.67,100.7,288400000.0
2007-07-03 20:45:00,100.695,100.7,100.66,100.66,907099999.0
2007-07-03 20:50:00,100.66,100.665,100.65,100.655,458899999.0
2007-07-03 20:55:00,100.66,100.67,100.63,100.645,871300000.0
2007-07-03 21:00:00,100.64,100.675,100.63,100.65,904999996.0
2007-07-03 21:05:00,100.65,100.66,100.635,100.655,958500000.0
2007-07-03 21:10:00,100.65,100.67,100.62,100.63,600299997.0
2007-07-03 21:15:00,100.616,100.645,100.611,100.64,120600000.0
2007-07-03 21:20:00,100.64,100.645,100.61,100.62,771600010.0
2007-07-03 21:25:00,100.63,100.63,100.61,100.62,226700001.0
2007-07-03 21:30:00,100.62,100.635,100.595,100.595,699300005.0
2007-07-03 21:35:00,100.595,100.61,100.575,100.6,936199996.0
2007-07-03 21:40:00,100.6,100.615,100.6,100.61,215100001.0
2007-07-03 21:45:00,100.61,100.625,100.591,100.615,746300007.0
2007-07-03 21:50:00,100.61,100.615,100.6,100.61,537899995.0
2007-07-03 21:55:00,100.61,100.625,100.58,100.625,806000001.0
2007-07-03 22:00:00,100.625,100.65,100.61,100.65,353500000.0
2007-07-03 22:05:00,100.65,100.65,100.612,100.615,273700000.0
2007-07-03 22:10:00,100.63,100.635,100.59,100.62,330600000.0
2007-07-03 22:15:00,100.62,100.62,100.565,100.586,558600002.0
2007-07-03 22:20:00,100.61,100.625,100.61,100.625,263000000.0
2007-07-03 22:25:00,100.625,100.655,100.594,100.65,523100000.0
2007-07-03 22:30:00,100.655,100.675,100.64,100.675,128000001.0
2007-07-03 22:35:00,100.66,100.675,100.65,100.67,750300001.0
2007-07-03 22:40:00,100.67,100.68,100.65,100.66,230199999.0
2007-07-03 22:45:00,100.66,100.71,100.636,100.662,574300002.0
2007-07-03 22:50:00,100.654,100.705,100.654,100.685,750799998.0
2007-07-03 22:55:00,100.69,100.72,100.67,100.7,790900001.0
2007-07-03 23:00:00,100.7,100.7,100.65,100.65,544100000.0
2007-07-03 23:05:00,100.66,100.69,100.65,100.67,656699994.0
2007-07-03 23:10:00,100.67,100.705,100.65,100.676,516200002.0
2007-07-03 23:15:00,100.7,100.705,100.62,100.695,1215799999.0
2007-07-03 23:20:00,100.695,100.7,100.649,100.672,1262899998.0
2007-07-03 23:25:00,100.695,100.7,100.637,100.695,596100002.0
2007-07-03 23:30:00,100.7,100.7,100.665,100.672,482100004.0
2007-07-03 23:35:00,100.67,100.689,100.65,100.66,958700002.0
2007-07-03 23:40:00,100.652,100.676,100.639,100.66,322200000.0
2007-07-03 23:45:00,100.66,100.685,100.64,100.65,620000001.0
2007-07-03 23:50:00,100.665,100.675,100.611,100.665,1231300005.0
2007-07-03 23:55:00,100.665,100.705,100.66,100.7,232600000.0
2007-07-04 00:00:00,100.705,100.735,100.7,100.72,561800000.0
2007-07-04 00:05:00,100.72,100.725,100.69,100.7,477300000.0
2007-07-04 00:10:00,100.7,100.71,100.663,100.705,276800000.0
2007-07-04 00:15:00,100.705,100.71,100.695,100.705,161600000.0
2007-07-04 00:20:00,100.705,100.72,100.68,100.71,493100001.0
2007-07-04 00:25:00,100.715,100.75,100.7,100.74,406699999.0
2007-07-04 00:30:00,100.74,100.75,100.71,100.735,701700001.0
2007-07-04 00:35:00,100.735,100.75,100.72,100.745,330100000.0
2007-07-04 00:40:00,100.74,100.76,100.74,100.74,406499999.0
2007-07-04 00:45:00,100.74,100.76,100.72,100.74,875600001.0
2007-07-04 00:50:00,100.72,100.745,100.71,100.74,715400001.0
2007-07-04 00:55:00,100.745,100.76,100.71,100.725,540100001.0
2007-07-04 01:00:00,100.725,100.745,100.72,100.73,548000000.0
2007-07-04 01:05:00,100.73,100.735,100.685,100.69,2151199998.0
2007-07-04 01:10:00,100.69,100.69,100.67,100.69,586500000.0
2007-07-04 01:15:00,100.69,100.7,100.647,100.68,566900000.0
2007-07-04 01:20:00,100.7,100.7,100.663,100.7,666300000.0
2007-07-04 01:25:00,100.676,100.71,100.663,100.7,299200000.0
2007-07-04 01:30:00,100.7,100.71,100.675,100.68,619100000.0
2007-07-04 01:35:00,100.68,100.74,100.67,100.735,896799999.0
2007-07-04 01:40:00,100.735,100.74,100.69,100.72,1120000000.0
2007-07-04 01:45:00,100.72,100.73,100.692,100.725,1054199997.0
2007-07-04 01:50:00,100.72,100.72,100.68,100.68,850400000.0
2007-07-04 01:55:00,100.68,100.705,100.66,100.68,1442499992.0
2007-07-04 02:00:00,100.68,100.68,100.64,100.66,1498699998.0
2007-07-04 02:05:00,100.65,100.67,100.615,100.615,648699997.0
2007-07-04 02:10:00,100.67,100.7,100.66,100.69,703199999.0
2007-07-04 02:15:00,100.69,100.72,100.69,100.72,762400000.0
2007-07-04 02:20:00,100.71,100.71,100.67,100.67,1304099998.0
2007-07-04 02:25:00,100.675,100.71,100.66,100.69,1938199989.0
2007-07-04 02:30:00,100.7,100.7,100.67,100.68,922200001.0
2007-07-04 02:35:00,100.68,100.69,100.67,100.69,603400000.0
2007-07-04 02:40:00,100.69,100.69,100.66,100.675,943099996.0
2007-07-04 02:45:00,100.68,100.69,100.642,100.665,1119999997.0
2007-07-04 02:50:00,100.665,100.675,100.63,100.65,1618900000.0
2007-07-04 02:55:00,100.65,100.67,100.64,100.66,1157999999.0
2007-07-04 03:00:00,100.66,100.69,100.66,100.67,1557300006.0
2007-07-04 03:05:00,100.665,100.69,100.66,100.685,514399998.0
2007-07-04 03:10:00,100.685,100.69,100.66,100.68,1047700001.0
2007-07-04 03:15:00,100.68,100.71,100.68,100.7,598099999.0
2007-07-04 03:20:00,100.7,100.74,100.68,100.73,1213199992.0
2007-07-04 03:25:00,100.73,100.73,100.68,100.69,2869799980.0
2007-07-04 03:30:00,100.7,100.72,100.67,100.68,1268899999.0
2007-07-04 03:35:00,100.685,100.705,100.66,100.67,1866300002.0
2007-07-04 03:40:00,100.67,100.7,100.66,100.69,682199996.0
2007-07-04 03:45:00,100.69,100.7,100.636,100.69,338800000.0
2007-07-04 03:50:00,100.68,100.68,100.635,100.66,1600799993.0
2007-07-04 03:55:00,100.66,100.66,100.63,100.65,1016299993.0
2007-07-04 04:00:00,100.65,100.655,100.587,100.587,927499999.0
2007-07-04 04:05:00,100.655,100.67,100.64,100.655,1263299996.0
2007-07-04 04:10:00,100.66,100.675,100.65,100.66,606799999.0
2007-07-04 04:15:00,100.66,100.695,100.66,100.67,732199999.0
2007-07-04 04:20:00,100.67,100.69,100.65,100.675,1372999996.0
2007-07-04 04:25:00,100.675,100.69,100.67,100.69,879300000.0
2007-07-04 04:30:00,100.69,100.69,100.644,100.68,774599994.0
2007-07-04 04:35:00,100.675,100.68,100.62,100.62,2559099991.0
2007-07-04 04:40:00,100.6,100.63,100.57,100.59,3172799981.0
2007-07-04 04:45:00,100.6,100.6,100.55,100.565,2606000001.0
2007-07-04 04:50:00,100.57,100.61,100.56,100.6,1466899996.0
2007-07-04 04:55:00,100.6,100.64,100.58,100.6,1738199998.0
2007-07-04 05:00:00,100.6,100.615,100.55,100.615,2577799998.0
2007-07-04 05:05:00,100.605,100.64,100.595,100.605,1546799997.0
2007-07-04 05:10:00,100.605,100.63,100.6,100.63,1054299996.0
2007-07-04 05:15:00,100.625,100.65,100.615,100.63,1523499994.0
2007-07-04 05:20:00,100.65,100.66,100.64,100.66,917800000.0
2007-07-04 05:25:00,100.66,100.66,100.61,100.65,1336099997.0
2007-07-04 05:30:00,100.655,100.69,100.65,100.675,1169399999.0
2007-07-04 05:35:00,100.675,100.68,100.66,100.67,704500000.0
2007-07-04 05:40:00,100.67,100.68,100.65,100.655,958300009.0
2007-07-04 05:45:00,100.65,100.665,100.62,100.63,1234699994.0
2007-07-04 05:50:00,100.63,100.66,100.61,100.65,1996999995.0
2007-07-04 05:55:00,100.65,100.65,100.63,100.64,463399996.0
2007-07-04 06:00:00,100.64,100.655,100.61,100.65,1239000009.0
2007-07-04 06:05:00,100.65,100.66,100.64,100.65,552099998.0
2007-07-04 06:10:00,100.66,100.67,100.64,100.655,1076799996.0
2007-07-04 06:15:00,100.655,100.68,100.65,100.675,217400004.0
2007-07-04 06:20:00,100.675,100.705,100.665,100.705,613200001.0
2007-07-04 06:25:00,100.7,100.74,100.69,100.73,2097299991.0
2007-07-04 06:30:00,100.715,100.74,100.7,100.715,2468700003.0
2007-07-04 06:35:00,100.715,100.745,100.69,100.69,1033899999.0
2007-07-04 06:40:00,100.7,100.73,100.66,100.72,1259599995.0
2007-07-04 06:45:00,100.725,100.73,100.705,100.725,387099998.0
2007-07-04 06:50:00,100.72,100.74,100.715,100.73,981500001.0
2007-07-04 06:55:00,100.73,100.755,100.72,100.74,1788599995.0
2007-07-04 07:00:00,100.74,100.77,100.74,100.76,2234899998.0
2007-07-04 07:05:00,100.76,100.76,100.71,100.74,2249899994.0
2007-07-04 07:10:00,100.74,100.76,100.72,100.74,2422399978.0
2007-07-04 07:15:00,100.74,100.74,100.71,100.73,973200001.0
2007-07-04 07:20:00,100.73,100.73,100.7,100.7,1226900000.0
2007-07-04 07:25:00,100.7,100.73,100.69,100.72,1780300002.0
2007-07-04 07:30:00,100.72,100.73,100.7,100.71,1166999996.0
2007-07-04 07:35:00,100.71,100.74,100.71,100.715,989999998.0
2007-07-04 07:40:00,100.71,100.715,100.69,100.695,710800004.0
2007-07-04 07:45:00,100.695,100.72,100.695,100.71,1030600000.0
2007-07-04 07:50:00,100.69,100.72,100.69,100.7,1931499989.0
2007-07-04 07:55:00,100.715,100.73,100.7,100.72,1228499996.0
2007-07-04 08:00:00,100.72,100.73,100.69,100.73,2123400004.0
2007-07-04 08:05:00,100.73,100.76,100.715,100.735,2355199989.0
2007-07-04 08:10:00,100.735,100.74,100.7,100.7,1449499993.0
2007-07-04 08:15:00,100.7,100.72,100.67,100.705,2673699975.0
2007-07-04 08:20:00,100.69,100.74,100.68,100.695,1815299992.0
2007-07-04 08:25:00,100.69,100.715,100.68,100.7,2621699987.0
2007-07-04 08:30:00,100.7,100.7,100.67,100.69,3195400008.0
2007-07-04 08:35:00,100.68,100.7,100.62,100.62,2706199993.0
2007-07-04 08:40:00,100.62,100.67,100.61,100.645,4727900035.0
2007-07-04 08:45:00,100.64,100.68,100.62,100.64,2656299995.0
2007-07-04 08:50:00,100.64,100.64,100.6,100.62,2850000004.0
2007-07-04 08:55:00,100.62,100.64,100.61,100.63,3488099989.0
2007-07-04 09:00:00,100.63,100.68,100.63,100.66,3602699999.0
2007-07-04 09:05:00,100.66,100.71,100.66,100.7,1752300007.0
2007-07-04 09:10:00,100.69,100.7,100.68,100.695,2401900002.0
2007-07-04 09:15:00,100.695,100.7,100.65,100.65,2842199992.0
2007-07-04 09:20:00,100.65,100.66,100.62,100.63,1675799981.0
2007-07-04 09:25:00,100.64,100.66,100.62,100.64,2277399985.0
2007-07-04 09:30:00,100.65,100.65,100.61,100.61,3315299992.0
2007-07-04 09:35:00,100.63,100.66,100.61,100.655,1855000014.0
2007-07-04 09:40:00,100.66,100.68,100.65,100.65,2652800005.0
2007-07-04 09:45:00,100.655,100.66,100.62,100.65,2312500005.0
2007-07-04 09:50:00,100.65,100.67,100.63,100.63,1862499995.0
2007-07-04 09:55:00,100.64,100.64,100.61,100.62,2358699998.0
2007-07-04 10:00:00,100.62,100.65,100.61,100.63,1947399994.0
2007-07-04 10:05:00,100.63,100.66,100.62,100.64,1179599997.0
2007-07-04 10:10:00,100.65,100.65,100.62,100.64,1246000000.0
2007-07-04 10:15:00,100.64,100.65,100.625,100.65,432499995.0
2007-07-04 10:20:00,100.65,100.73,100.63,100.69,3960400002.0
2007-07-04 10:25:00,100.69,100.69,100.64,100.65,2775500002.0
2007-07-04 10:30:00,100.66,100.69,100.65,100.69,2436700000.0
2007-07-04 10:35:00,100.68,100.71,100.66,100.69,2194999992.0
2007-07-04 10:40:00,100.69,100.7,100.68,100.69,901799996.0
2007-07-04 10:45:00,100.69,100.69,100.66,100.68,1972799985.0
2007-07-04 10:50:00,100.68,100.68,100.64,100.66,3110100032.0
2007-07-04 10:55:00,100.66,100.67,100.61,100.63,1796400013.0
2007-07-04 11:00:00,100.61,100.64,100.59,100.62,4002599996.0
2007-07-04 11:05:00,100.62,100.65,100.59,100.64,3380399986.0
2007-07-04 11:10:00,100.65,100.67,100.62,100.67,2321999992.0
2007-07-04 11:15:00,100.665,100.7,100.65,100.7,1923399991.0
2007-07-04 11:20:00,100.69,100.7,100.65,100.66,947500001.0
2007-07-04 11:25:00,100.66,100.69,100.64,100.68,1561999993.0
2007-07-04 11:30:00,100.68,100.71,100.67,100.71,1402499993.0
2007-07-04 11:35:00,100.71,100.72,100.69,100.71,2450299979.0
2007-07-04 11:40:00,100.7,100.72,100.69,100.69,1183799986.0
2007-07-04 11:45:00,100.69,100.7,100.67,100.69,726299995.0
2007-07-04 11:50:00,100.69,100.71,100.68,100.705,1244999989.0
2007-07-04 11:55:00,100.71,100.73,100.705,100.71,2081899980.0
2007-07-04 12:00:00,100.71,100.73,100.7,100.72,1028899998.0
2007-07-04 12:05:00,100.715,100.74,100.7,100.71,1370099980.0
2007-07-04 12:10:00,100.72,100.74,100.7,100.73,1322099982.0
2007-07-04 12:15:00,100.73,100.73,100.69,100.69,1245799990.0
2007-07-04 12:20:00,100.69,100.71,100.69,100.7,3027099990.0
2007-07-04 12:25:00,100.7,100.72,100.661,100.676,2760800013.0
2007-07-04 12:30:00,100.71,100.75,100.71,100.73,1066499990.0
2007-07-04 12:35:00,100.73,100.74,100.72,100.73,718999996.0
2007-07-04 12:40:00,100.73,100.75,100.7,100.74,1039399994.0
2007-07-04 12:45:00,100.735,100.76,100.72,100.74,1321300000.0
2007-07-04 12:50:00,100.74,100.75,100.72,100.75,640099991.0
2007-07-04 12:55:00,100.745,100.77,100.67,100.67,2350499993.0
2007-07-04 13:00:00,100.67,100.71,100.67,100.71,1604099996.0
2007-07-04 13:05:00,100.71,100.73,100.71,100.72,1311499997.0
2007-07-04 13:10:00,100.73,100.76,100.69,100.69,2374699987.0
2007-07-04 13:15:00,100.74,100.75,100.715,100.74,1105599991.0
2007-07-04 13:20:00,100.74,100.74,100.71,100.715,1014999997.0
2007-07-04 13:25:00,100.72,100.73,100.71,100.73,819599999.0
2007-07-04 13:30:00,100.72,100.73,100.687,100.708,1394399998.0
2007-07-04 13:35:00,100.73,100.74,100.715,100.72,500799998.0
2007-07-04 13:40:00,100.73,100.74,100.71,100.715,2683700010.0
2007-07-04 13:45:00,100.72,100.73,100.71,100.73,821900005.0
2007-07-04 13:50:00,100.72,100.74,100.72,100.725,468799999.0
2007-07-04 13:55:00,100.73,100.76,100.71,100.75,956399993.0
2007-07-04 14:00:00,100.75,100.77,100.74,100.74,2232600001.0
2007-07-04 14:05:00,100.75,100.79,100.75,100.76,937600006.0
2007-07-04 14:10:00,100.76,100.79,100.74,100.74,1333900004.0
2007-07-04 14:15:00,100.74,100.79,100.74,100.78,1322299991.0
2007-07-04 14:20:00,100.78,100.78,100.75,100.77,922400000.0
2007-07-04 14:25:00,100.76,100.78,100.75,100.75,641800003.0
2007-07-04 14:30:00,100.75,100.76,100.73,100.75,1468399998.0
2007-07-04 14:35:00,100.75,100.76,100.74,100.75,1024200002.0
2007-07-04 14:40:00,100.75,100.76,100.72,100.725,1355499999.0
2007-07-04 14:45:00,100.73,100.75,100.73,100.74,549799995.0
2007-07-04 14:50:00,100.74,100.76,100.74,100.75,709499994.0
2007-07-04 14:55:00,100.75,100.76,100.74,100.75,856000001.0
2007-07-04 15:00:00,100.74,100.76,100.74,100.74,1311100013.0
2007-07-04 15:05:00,100.75,100.75,100.73,100.74,374400000.0
2007-07-04 15:10:00,100.74,100.76,100.74,100.75,414999998.0
2007-07-04 15:15:00,100.721,100.75,100.712,100.75,478500004.0
2007-07-04 15:20:00,100.74,100.77,100.73,100.76,892599999.0
2007-07-04 15:25:00,100.76,100.78,100.74,100.76,1012499991.0
2007-07-04 15:30:00,100.76,100.8,100.75,100.8,1337800019.0
2007-07-04 15:35:00,100.79,100.8,100.75,100.76,1086299998.0
2007-07-04 15:40:00,100.74,100.79,100.74,100.78,1260400000.0
2007-07-04 15:45:00,100.78,100.79,100.75,100.78,1131000001.0
2007-07-04 15:50:00,100.78,100.81,100.76,100.79,1182500005.0
2007-07-04 15:55:00,100.81,100.81,100.78,100.81,1011600000.0
2007-07-04 16:00:00,100.81,100.83,100.78,100.8,1983199997.0
2007-07-04 16:05:00,100.79,100.82,100.78,100.82,1441700000.0
2007-07-04 16:10:00,100.82,100.84,100.8,100.83,1041399996.0
2007-07-04 16:15:00,100.83,100.84,100.8,100.82,1880599993.0
2007-07-04 16:20:00,100.81,100.83,100.8,100.83,899599988.0
2007-07-04 16:25:00,100.83,100.83,100.8,100.82,1373599994.0
2007-07-04 16:30:00,100.82,100.82,100.8,100.8,539400000.0
2007-07-04 16:35:00,100.79,100.8,100.78,100.78,720199998.0
2007-07-04 16:40:00,100.79,100.83,100.79,100.795,1825299991.0
2007-07-04 16:45:00,100.795,100.81,100.78,100.8,1210999987.0
2007-07-04 16:50:00,100.8,100.81,100.77,100.795,1941899987.0
2007-07-04 16:55:00,100.795,100.83,100.78,100.79,3967999998.0
2007-07-04 17:00:00,100.79,100.82,100.76,100.79,2616799984.0
2007-07-04 17:05:00,100.78,100.8,100.77,100.79,1043700003.0
2007-07-04 17:10:00,100.78,100.81,100.77,100.8,2378700009.0
2007-07-04 17:15:00,100.8,100.81,100.785,100.785,1840200003.0
2007-07-04 17:20:00,100.79,100.8,100.78,100.8,1231900000.0
2007-07-04 17:25:00,100.8,100.82,100.77,100.79,1235899994.0
2007-07-04 17:30:00,100.79,100.82,100.78,100.8,1303299988.0
2007-07-04 17:35:00,100.8,100.81,100.77,100.8,1837100002.0
2007-07-04 17:40:00,100.8,100.81,100.78,100.79,741499998.0
2007-07-04 17:45:00,100.81,100.81,100.78,100.8,1036200000.0
2007-07-04 17:50:00,100.795,100.8,100.76,100.78,1044600000.0
2007-07-04 17:55:00,100.738,100.8,100.738,100.79,1235399992.0
2007-07-04 18:00:00,100.79,100.805,100.77,100.78,958600001.0
2007-07-04 18:05:00,100.747,100.79,100.747,100.77,2453200009.0
2007-07-04 18:10:00,100.78,100.79,100.76,100.78,624599994.0
2007-07-04 18:15:00,100.785,100.795,100.76,100.785,585200001.0
2007-07-04 18:20:00,100.78,100.78,100.75,100.77,219200000.0
2007-07-04 18:25:00,100.75,100.8,100.75,100.79,515099993.0
2007-07-04 18:30:00,100.79,100.81,100.78,100.79,852099998.0
2007-07-04 18:35:00,100.8,100.81,100.79,100.81,274799999.0
2007-07-04 18:40:00,100.774,100.82,100.77,100.795,3017799970.0
2007-07-04 18:45:00,100.8,100.8,100.75,100.795,1808900003.0
2007-07-04 18:50:00,100.79,100.82,100.77,100.82,1299900002.0
2007-07-04 18:55:00,100.82,100.835,100.79,100.83,2247599998.0
2007-07-04 19:00:00,100.81,100.84,100.77,100.81,777700002.0
2007-07-04 19:05:00,100.81,100.83,100.77,100.795,854699999.0
2007-07-04 19:10:00,100.795,100.795,100.75,100.77,1028300001.0
2007-07-04 19:15:00,100.77,100.77,100.71,100.765,1119600002.0
2007-07-04 19:20:00,100.75,100.765,100.71,100.74,1657500001.0
2007-07-04 19:25:00,100.74,100.78,100.737,100.768,1565299996.0
2007-07-04 19:30:00,100.77,100.805,100.76,100.795,425299998.0
2007-07-04 19:35:00,100.77,100.79,100.73,100.74,524799996.0
2007-07-04 19:40:00,100.734,100.76,100.706,100.73,1468000007.0
2007-07-04 19:45:00,100.74,100.745,100.73,100.74,165000000.0
2007-07-04 19:50:00,100.733,100.75,100.712,100.745,1740599965.0
2007-07-04 19:55:00,100.745,100.745,100.706,100.735,572700000.0
2007-07-04 20:00:00,100.735,100.74,100.7,100.73,1551899999.0
2007-07-04 20:05:00,100.705,100.74,100.673,100.74,1887999997.0
2007-07-04 20:10:00,100.745,100.755,100.711,100.75,773199996.0
2007-07-04 20:15:00,100.795,100.796,100.72,100.737,2259599992.0
2007-07-04 20:20:00,100.74,100.77,100.717,100.765,1152499998.0
2007-07-04 20:25:00,100.716,100.77,100.71,100.743,691099999.0
2007-07-04 20:30:00,100.761,100.765,100.723,100.723,588599994.0
2007-07-04 20:35:00,100.755,100.76,100.73,100.73,358099997.0
2007-07-04 20:40:00,100.76,100.765,100.714,100.732,540299999.0
2007-07-04 20:45:00,100.76,100.775,100.737,100.775,285499998.0
2007-07-04 20:50:00,100.775,100.78,100.733,100.78,305300000.0
2007-07-04 20:55:00,100.78,100.785,100.76,100.77,261000002.0
2007-07-04 21:00:00,100.78,100.795,100.75,100.77,301299998.0
2007-07-04 21:05:00,100.795,100.815,100.76,100.8,604999999.0
2007-07-04 21:10:00,100.79,100.81,100.78,100.78,747500002.0
2007-07-04 21:15:00,100.78,100.8,100.76,100.79,850300001.0
2007-07-04 21:20:00,100.805,100.805,100.77,100.795,567099997.0
2007-07-04 21:25:00,100.762,100.805,100.76,100.785,784600001.0
2007-07-04 21:30:00,100.79,100.79,100.77,100.785,396299997.0
2007-07-04 21:35:00,100.79,100.79,100.743,100.78,352899999.0
2007-07-04 21:40:00,100.785,100.795,100.757,100.775,513500007.0
2007-07-04 21:45:00,100.795,100.8,100.747,100.765,746100003.0
2007-07-04 21:50:00,100.777,100.777,100.745,100.745,272000004.0
2007-07-04 21:55:00,100.767,100.795,100.748,100.777,347100002.0
2007-07-04 22:00:00,100.79,100.795,100.739,100.785,379800000.0
2007-07-04 22:05:00,100.746,100.79,100.737,100.76,84399999.0
2007-07-04 22:10:00,100.736,100.78,100.719,100.755,523799998.0
2007-07-04 22:15:00,100.75,100.785,100.749,100.785,184600001.0
2007-07-04 22:20:00,100.785,100.805,100.765,100.775,529200004.0
2007-07-04 22:25:00,100.77,100.805,100.768,100.805,958800001.0
2007-07-04 22:30:00,100.785,100.815,100.77,100.815,1099299998.0
2007-07-04 22:35:00,100.79,100.815,100.776,100.806,445800002.0
2007-07-04 22:40:00,100.815,100.825,100.779,100.82,245600000.0
2007-07-04 22:45:00,100.82,100.825,100.799,100.799,126100000.0
2007-07-04 22:50:00,100.8,100.835,100.78,100.83,266199998.0
2007-07-04 22:55:00,100.82,100.85,100.789,100.84,524700000.0
2007-07-04 23:00:00,100.83,100.85,100.75,100.77,580699986.0
2007-07-04 23:05:00,100.77,100.78,100.73,100.78,520999996.0
2007-07-04 23:10:00,100.76,100.78,100.749,100.76,398200000.0
2007-07-04 23:15:00,100.78,100.78,100.72,100.76,457099999.0
2007-07-04 23:20:00,100.745,100.77,100.711,100.77,1105999998.0
2007-07-04 23:25:00,100.74,100.77,100.705,100.742,830500000.0
2007-07-04 23:30:00,100.738,100.75,100.69,100.715,383599998.0
2007-07-04 23:35:00,100.72,100.78,100.693,100.73,1202699998.0
2007-07-04 23:40:00,100.75,100.785,100.66,100.72,709200000.0
2007-07-04 23:45:00,100.76,100.76,100.67,100.76,569700013.0
2007-07-04 23:50:00,100.71,100.75,100.69,100.725,314200000.0
2007-07-04 23:55:00,100.703,100.73,100.68,100.7,1614000002.0
2007-07-05 00:00:00,100.74,100.755,100.67,100.745,575600000.0
2007-07-05 00:05:00,100.72,100.785,100.72,100.726,1119000020.0
2007-07-05 00:10:00,100.775,100.805,100.775,100.78,339800000.0
2007-07-05 00:15:00,100.78,100.805,100.78,100.79,344800001.0
2007-07-05 00:20:00,100.795,100.795,100.739,100.77,758600000.0
2007-07-05 00:25:00,100.775,100.775,100.74,100.755,489400000.0
2007-07-05 00:30:00,100.755,100.76,100.74,100.76,357800000.0
2007-07-05 00:35:00,100.765,100.79,100.72,100.76,940900000.0
2007-07-05 00:40:00,100.76,100.78,100.73,100.73,1010099992.0
2007-07-05 00:45:00,100.765,100.795,100.76,100.77,559299999.0
2007-07-05 00:50:00,100.77,100.8,100.75,100.76,1065999998.0
2007-07-05 00:55:00,100.765,100.77,100.75,100.77,299700000.0
2007-07-05 01:00:00,100.775,100.82,100.75,100.82,721300004.0
2007-07-05 01:05:00,100.82,100.855,100.775,100.801,1981499988.0
2007-07-05 01:10:00,100.825,100.84,100.81,100.82,806099998.0
2007-07-05 01:15:00,100.82,100.85,100.82,100.835,1292500000.0
2007-07-05 01:20:00,100.835,100.835,100.81,100.82,646899999.0
2007-07-05 01:25:00,100.814,100.825,100.793,100.82,472500002.0
2007-07-05 01:30:00,100.82,100.83,100.815,100.83,359600000.0
2007-07-05 01:35:00,100.804,100.83,100.783,100.815,530200000.0
2007-07-05 01:40:00,100.815,100.835,100.81,100.83,523299999.0
2007-07-05 01:45:00,100.835,100.87,100.81,100.86,884400001.0
2007-07-05 01:50:00,100.86,100.87,100.84,100.87,1193099996.0
2007-07-05 01:55:00,100.87,100.895,100.86,100.87,1398900001.0
2007-07-05 02:00:00,100.87,100.88,100.84,100.86,2682399990.0
2007-07-05 02:05:00,100.855,100.86,100.81,100.83,1800399990.0
2007-07-05 02:10:00,100.83,100.86,100.83,100.85,837600000.0
2007-07-05 02:15:00,100.85,100.86,100.82,100.86,1751199999.0
2007-07-05 02:20:00,100.87,100.89,100.82,100.83,2181699991.0
2007-07-05 02:25:00,100.835,100.86,100.83,100.855,1477299995.0
2007-07-05 02:30:00,100.85,100.87,100.84,100.87,1873099995.0
2007-07-05 02:35:00,100.865,100.88,100.85,100.86,1556799988.0
2007-07-05 02:40:00,100.86,100.89,100.83,100.85,1515299993.0
2007-07-05 02:45:00,100.85,100.87,100.82,100.855,2316800011.0
2007-07-05 02:50:00,100.86,100.91,100.85,100.89,1372099998.0
2007-07-05 02:55:00,100.9,100.9,100.83,100.84,3338499990.0
2007-07-05 03:00:00,100.835,100.86,100.82,100.85,1172599994.0
2007-07-05 03:05:00,100.85,100.87,100.83,100.83,1082599997.0
2007-07-05 03:10:00,100.83,100.86,100.83,100.86,322400000.0
2007-07-05 03:15:00,100.87,100.9,100.87,100.89,953100001.0
2007-07-05 03:20:00,100.89,100.91,100.87,100.9,1827699999.0
2007-07-05 03:25:00,100.9,100.9,100.865,100.87,980399992.0
2007-07-05 03:30:00,100.87,100.88,100.86,100.88,686600000.0
2007-07-05 03:35:00,100.88,100.88,100.85,100.855,426800000.0
2007-07-05 03:40:00,100.86,100.87,100.85,100.85,710999991.0
2007-07-05 03:45:00,100.85,100.86,100.83,100.835,884999997.0
2007-07-05 03:50:00,100.84,100.85,100.82,100.84,1113000004.0
2007-07-05 03:55:00,100.84,100.85,100.81,100.85,1288600000.0
2007-07-05 04:00:00,100.85,100.86,100.81,100.85,851400001.0
2007-07-05 04:05:00,100.85,100.87,100.845,100.85,356700000.0
2007-07-05 04:10:00,100.84,100.85,100.83,100.84,508200003.0
2007-07-05 04:15:00,100.85,100.86,100.83,100.84,540399999.0
2007-07-05 04:20:00,100.84,100.855,100.84,100.85,564000000.0
2007-07-05 04:25:00,100.85,100.855,100.803,100.85,735099995.0
2007-07-05 04:30:00,100.84,100.865,100.83,100.85,1301400002.0
2007-07-05 04:35:00,100.85,100.88,100.83,100.86,1264699992.0
2007-07-05 04:40:00,100.86,100.87,100.83,100.83,1281700003.0
2007-07-05 04:45:00,100.83,100.86,100.83,100.84,1608399993.0
2007-07-05 04:50:00,100.85,100.87,100.82,100.83,1726400003.0
2007-07-05 04:55:00,100.84,100.86,100.79,100.83,1452000001.0
2007-07-05 05:00:00,100.83,100.84,100.81,100.82,807500003.0
2007-07-05 05:05:00,100.82,100.825,100.815,100.82,379900000.0
2007-07-05 05:10:00,100.825,100.84,100.82,100.84,443399998.0
2007-07-05 05:15:00,100.793,100.855,100.788,100.855,437399998.0
2007-07-05 05:20:00,100.86,100.87,100.84,100.85,435599998.0
2007-07-05 05:25:00,100.85,100.87,100.84,100.86,1126299999.0
2007-07-05 05:30:00,100.86,100.87,100.84,100.87,412200003.0
2007-07-05 05:35:00,100.87,100.87,100.86,100.86,908000002.0
2007-07-05 05:40:00,100.865,100.88,100.85,100.85,1300099991.0
2007-07-05 05:45:00,100.865,100.88,100.85,100.88,1647099995.0
2007-07-05 05:50:00,100.88,100.91,100.87,100.905,1569599998.0
2007-07-05 05:55:00,100.91,100.915,100.88,100.89,1133699999.0
2007-07-05 06:00:00,100.9,100.91,100.885,100.9,469000000.0
2007-07-05 06:05:00,100.89,100.9,100.88,100.89,378300000.0
2007-07-05 06:10:00,100.89,100.9,100.88,100.9,586200005.0
2007-07-05 06:15:00,100.9,100.9,100.88,100.89,485600000.0
2007-07-05 06:20:00,100.89,100.9,100.88,100.89,235699998.0
2007-07-05 06:25:00,100.89,100.89,100.88,100.88,244999997.0
2007-07-05 06:30:00,100.88,100.88,100.865,100.88,471700000.0
2007-07-05 06:35:00,100.88,100.89,100.87,100.89,296000000.0
2007-07-05 06:40:00,100.89,100.89,100.87,100.88,310499999.0
2007-07-05 06:45:00,100.875,100.88,100.86,100.875,334200002.0
2007-07-05 06:50:00,100.875,100.875,100.86,100.87,331200001.0
2007-07-05 06:55:00,100.875,100.875,100.84,100.85,1219399996.0
2007-07-05 07:00:00,100.86,100.86,100.83,100.84,1643499993.0
2007-07-05 07:05:00,100.84,100.85,100.83,100.85,614999993.0
2007-07-05 07:10:00,100.845,100.85,100.825,100.83,1240799994.0
2007-07-05 07:15:00,100.84,100.87,100.82,100.85,1139999990.0
2007-07-05 07:20:00,100.84,100.85,100.83,100.83,858499995.0
2007-07-05 07:25:00,100.84,100.85,100.83,100.85,702099998.0
2007-07-05 07:30:00,100.845,100.85,100.83,100.83,768699989.0
2007-07-05 07:35:00,100.83,100.84,100.815,100.825,1902899996.0
2007-07-05 07:40:00,100.825,100.86,100.8,100.835,1772600010.0
2007-07-05 07:45:00,100.84,100.87,100.83,100.86,874500001.0
2007-07-05 07:50:00,100.87,100.87,100.83,100.85,2253599998.0
2007-07-05 07:55:00,100.85,100.86,100.83,100.84,1823699994.0
2007-07-05 08:00:00,100.85,100.88,100.83,100.87,1849399991.0
2007-07-05 08:05:00,100.87,100.87,100.84,100.845,1446599992.0
2007-07-05 08:10:00,100.84,100.91,100.84,100.91,3378599997.0
2007-07-05 08:15:00,100.9,100.93,100.86,100.87,2318299990.0
2007-07-05 08:20:00,100.875,100.92,100.86,100.9,3230499993.0
2007-07-05 08:25:00,100.9,100.91,100.84,100.85,2496300003.0
2007-07-05 08:30:00,100.85,100.91,100.84,100.88,4039799977.0
2007-07-05 08:35:00,100.89,100.92,100.89,100.91,1127999997.0
2007-07-05 08:40:00,100.91,100.98,100.9,100.94,5379899984.0
2007-07-05 08:45:00,100.94,100.98,100.93,100.94,4007299997.0
2007-07-05 08:50:00,100.94,100.97,100.93,100.95,3831100016.0
2007-07-05 08:55:00,100.95,100.97,100.93,100.95,5149699971.0
2007-07-05 09:00:00,100.96,100.99,100.94,100.99,4361299999.0
2007-07-05 09:05:00,100.99,101.02,100.99,101.0,2633199991.0
2007-07-05 09:10:00,101.0,101.03,100.98,101.02,2225099993.0
2007-07-05 09:15:00,101.02,101.02,100.985,101.0,2632899984.0
2007-07-05 09:20:00,101.0,101.02,100.97,100.98,4686300019.0
2007-07-05 09:25:00,100.98,100.99,100.94,100.97,2579099976.0
2007-07-05 09:30:00,100.97,100.99,100.94,100.985,3099199992.0
2007-07-05 09:35:00,100.985,101.08,100.97,101.005,7196699986.0
2007-07-05 09:40:00,101.0,101.05,100.99,101.03,4368200008.0
2007-07-05 09:45:00,101.02,101.07,100.99,101.07,4846000006.0
2007-07-05 09:50:00,101.07,101.09,101.01,101.085,7989599997.0
2007-07-05 09:55:00,101.08,101.1,101.02,101.05,5022699967.0
2007-07-05 10:00:00,101.04,101.07,101.01,101.07,3863100008.0
2007-07-05 10:05:00,101.06,101.09,101.01,101.07,3013499988.0
2007-07-05 10:10:00,101.065,101.08,101.03,101.03,3785300011.0
2007-07-05 10:15:00,101.03,101.065,101.01,101.03,7322300000.0
2007-07-05 10:20:00,101.03,101.09,101.02,101.09,5240600003.0
2007-07-05 10:25:00,101.09,101.1,101.04,101.06,3793599982.0
2007-07-05 10:30:00,101.06,101.09,101.04,101.04,1596100008.0
2007-07-05 10:35:00,101.04,101.05,101.01,101.04,3196599995.0
2007-07-05 10:40:00,101.04,101.08,101.03,101.07,4329900026.0
2007-07-05 10:45:00,101.07,101.09,101.04,101.06,4522300053.0
2007-07-05 10:50:00,101.06,101.08,101.05,101.08,1397999995.0
2007-07-05 10:55:00,101.08,101.1,101.06,101.09,1787400002.0
2007-07-05 11:00:00,101.09,101.09,101.06,101.07,1137400000.0
2007-07-05 11:05:00,101.065,101.08,101.04,101.07,2836100021.0
2007-07-05 11:10:00,101.07,101.08,101.04,101.06,2077600002.0
2007-07-05 11:15:00,101.055,101.08,101.03,101.05,4100399998.0
2007-07-05 11:20:00,101.05,101.06,101.02,101.04,3272100010.0
2007-07-05 11:25:00,101.04,101.06,101.02,101.06,3119899965.0
2007-07-05 11:30:00,101.07,101.175,101.06,101.14,6165399999.0
2007-07-05 11:35:00,101.14,101.15,101.085,101.11,1956400008.0
2007-07-05 11:40:00,101.12,101.13,101.09,101.1,3673899996.0
2007-07-05 11:45:00,101.09,101.14,101.08,101.1,4857800009.0
2007-07-05 11:50:00,101.1,101.13,101.05,101.07,6767699993.0
2007-07-05 11:55:00,101.06,101.14,101.05,101.09,2971299998.0
2007-07-05 12:00:00,101.09,101.11,101.08,101.11,3403700029.0
2007-07-05 12:05:00,101.11,101.11,101.05,101.07,3320700000.0
2007-07-05 12:10:00,101.07,101.09,101.03,101.09,2696100005.0
2007-07-05 12:15:00,101.09,101.09,101.06,101.07,1175899993.0
2007-07-05 12:20:00,101.07,101.09,101.06,101.08,1414200006.0
2007-07-05 12:25:00,101.08,101.08,101.03,101.03,3398400016.0
2007-07-05 12:30:00,101.04,101.06,101.02,101.03,3853299997.0
2007-07-05 12:35:00,101.04,101.05,101.03,101.04,1302599997.0
2007-07-05 12:40:00,101.04,101.05,101.01,101.02,1257700011.0
2007-07-05 12:45:00,101.02,101.02,101.0,101.01,1688500000.0
2007-07-05 12:50:00,101.01,101.1,101.01,101.09,2197299989.0
2007-07-05 12:55:00,101.09,101.11,100.98,101.02,2284799996.0
2007-07-05 13:00:00,101.02,101.08,100.97,101.05,5224400000.0
2007-07-05 13:05:00,101.045,101.06,100.97,100.97,5225499997.0
2007-07-05 13:10:00,100.98,101.03,100.97,101.03,3492399984.0
2007-07-05 13:15:00,101.04,101.04,100.95,100.97,3772399988.0
2007-07-05 13:20:00,100.98,100.99,100.93,100.96,5599800002.0
2007-07-05 13:25:00,100.96,100.97,100.93,100.945,2981600005.0
2007-07-05 13:30:00,100.94,100.99,100.93,100.96,4407400003.0
2007-07-05 13:35:00,100.96,100.98,100.94,100.95,3716499982.0
2007-07-05 13:40:00,100.95,100.97,100.91,100.91,1884100016.0
2007-07-05 13:45:00,100.91,100.95,100.88,100.89,3365999995.0
2007-07-05 13:50:00,100.89,100.95,100.88,100.93,5787200026.0
2007-07-05 13:55:00,100.93,100.99,100.91,100.98,3243300002.0
2007-07-05 14:00:00,100.98,101.0,100.97,100.98,2760200009.0
2007-07-05 14:05:00,100.98,100.99,100.95,100.97,1903099993.0
2007-07-05 14:10:00,100.98,100.98,100.91,100.91,3612100023.0
2007-07-05 14:15:00,100.89,101.0,100.87,100.96,4201799999.0
2007-07-05 14:20:00,100.955,100.99,100.95,100.97,4063100006.0
2007-07-05 14:25:00,100.97,101.0,100.95,100.99,4697200024.0
2007-07-05 14:30:00,100.98,101.03,100.95,100.965,6868800004.0
2007-07-05 14:35:00,100.965,101.01,100.94,100.99,6251700011.0
2007-07-05 14:40:00,100.99,100.99,100.93,100.97,5476799976.0
2007-07-05 14:45:00,100.97,100.98,100.91,100.95,4859999994.0
2007-07-05 14:50:00,100.95,100.98,100.91,100.94,5607199989.0
2007-07-05 14:55:00,100.94,100.98,100.87,100.88,7260599970.0
2007-07-05 15:00:00,100.88,100.91,100.86,100.9,5097099986.0
2007-07-05 15:05:00,100.9,100.94,100.87,100.88,7865199989.0
2007-07-05 15:10:00,100.88,100.9,100.82,100.85,6456700005.0
2007-07-05 15:15:00,100.85,100.87,100.83,100.835,4165700009.0
2007-07-05 15:20:00,100.835,100.84,100.8,100.82,4760700008.0
2007-07-05 15:25:00,100.81,100.84,100.79,100.82,4680200002.0
2007-07-05 15:30:00,100.82,100.84,100.8,100.82,3320900017.0
2007-07-05 15:35:00,100.82,100.86,100.81,100.825,4039199990.0
2007-07-05 15:40:00,100.82,100.83,100.76,100.78,5651800007.0
2007-07-05 15:45:00,100.78,100.82,100.76,100.82,6108199991.0
2007-07-05 15:50:00,100.82,100.84,100.8,100.81,3628900009.0
2007-07-05 15:55:00,100.81,100.85,100.8,100.84,4881500012.0
2007-07-05 16:00:00,100.86,100.86,100.76,100.78,8018700023.0
2007-07-05 16:05:00,100.79,100.79,100.71,100.79,4770699992.0
2007-07-05 16:10:00,100.79,100.83,100.77,100.77,5263699987.0
2007-07-05 16:15:00,100.77,100.78,100.72,100.73,8083199970.0
2007-07-05 16:20:00,100.74,100.79,100.69,100.78,4759699990.0
2007-07-05 16:25:00,100.78,100.79,100.75,100.78,3800600013.0
2007-07-05 16:30:00,100.78,100.88,100.77,100.87,6203799993.0
2007-07-05 16:35:00,100.87,100.87,100.81,100.81,5705900013.0
2007-07-05 16:40:00,100.81,100.83,100.78,100.83,3372799996.0
2007-07-05 16:45:00,100.83,100.86,100.8,100.83,4954300002.0
2007-07-05 16:50:00,100.83,100.88,100.82,100.86,4705699984.0
2007-07-05 16:55:00,100.87,100.88,100.82,100.83,5134899994.0
2007-07-05 17:00:00,100.82,100.85,100.8,100.84,6278100020.0
2007-07-05 17:05:00,100.84,100.84,100.81,100.84,4963700032.0
2007-07-05 17:10:00,100.84,100.88,100.82,100.83,6676400011.0
2007-07-05 17:15:00,100.84,100.87,100.84,100.85,6272299995.0
2007-07-05 17:20:00,100.84,100.88,100.82,100.84,7798300034.0
2007-07-05 17:25:00,100.84,100.88,100.83,100.87,5569899989.0
2007-07-05 17:30:00,100.87,100.9,100.83,100.85,4509099998.0
2007-07-05 17:35:00,100.86,100.9,100.85,100.855,3934199996.0
2007-07-05 17:40:00,100.86,100.87,100.845,100.85,3181599988.0
2007-07-05 17:45:00,100.85,100.855,100.81,100.84,4935999985.0
2007-07-05 17:50:00,100.84,100.85,100.81,100.82,3068500000.0
2007-07-05 17:55:00,100.82,100.84,100.81,100.84,2225099992.0
2007-07-05 18:00:00,100.84,100.86,100.81,100.84,3477900002.0
2007-07-05 18:05:00,100.84,100.86,100.83,100.83,2108099993.0
2007-07-05 18:10:00,100.84,100.88,100.84,100.86,3680599995.0
2007-07-05 18:15:00,100.855,100.86,100.82,100.82,3186199973.0
2007-07-05 18:20:00,100.825,100.83,100.8,100.815,1717399998.0
2007-07-05 18:25:00,100.82,100.84,100.769,100.82,2830900012.0
2007-07-05 18:30:00,100.815,100.82,100.8,100.81,3864799996.0
2007-07-05 18:35:00,100.81,100.84,100.8,100.84,2828199990.0
2007-07-05 18:40:00,100.84,100.87,100.82,100.85,2185700015.0
2007-07-05 18:45:00,100.865,100.91,100.86,100.88,2316999991.0
2007-07-05 18:50:00,100.89,100.9,100.87,100.88,2329600007.0
2007-07-05 18:55:00,100.88,100.88,100.86,100.86,1437299996.0
2007-07-05 19:00:00,100.86,100.88,100.84,100.84,2014400010.0
2007-07-05 19:05:00,100.85,100.89,100.84,100.885,1822200017.0
2007-07-05 19:10:00,100.88,100.905,100.87,100.9,1794600001.0
2007-07-05 19:15:00,100.9,100.91,100.89,100.905,1260300008.0
2007-07-05 19:20:00,100.905,100.91,100.88,100.89,1093000003.0
2007-07-05 19:25:00,100.89,100.89,100.85,100.87,2638500005.0
2007-07-05 19:30:00,100.87,100.91,100.87,100.905,2027400002.0
2007-07-05 19:35:00,100.9,100.91,100.88,100.885,1217099992.0
2007-07-05 19:40:00,100.885,100.91,100.88,100.89,928099996.0
2007-07-05 19:45:00,100.89,100.9,100.87,100.87,901199997.0
2007-07-05 19:50:00,100.87,100.88,100.85,100.87,1105000008.0
2007-07-05 19:55:00,100.88,100.91,100.86,100.91,1549800005.0
2007-07-05 20:00:00,100.91,100.91,100.88,100.91,1865499998.0
2007-07-05 20:05:00,100.91,100.93,100.881,100.92,1582699997.0
2007-07-05 20:10:00,100.93,100.93,100.92,100.92,488999998.0
2007-07-05 20:15:00,100.92,100.94,100.9,100.94,1410100005.0
2007-07-05 20:20:00,100.935,100.935,100.915,100.93,819499999.0
2007-07-05 20:25:00,100.93,100.94,100.91,100.92,1079700001.0
2007-07-05 20:30:00,100.92,100.93,100.92,100.92,428000000.0
2007-07-05 20:35:00,100.92,100.93,100.9,100.92,1115899996.0
2007-07-05 20:40:00,100.92,100.93,100.905,100.92,1605699998.0
2007-07-05 20:45:00,100.925,100.95,100.882,100.93,862899999.0
2007-07-05 20:50:00,100.94,100.94,100.91,100.93,1807199999.0
2007-07-05 20:55:00,100.93,100.95,100.91,100.95,1249999996.0
2007-07-05 21:00:00,100.95,100.98,100.94,100.955,1256599988.0
2007-07-05 21:05:00,100.96,100.97,100.93,100.95,1027699995.0
2007-07-05 21:10:00,100.95,100.95,100.93,100.935,1243600000.0
2007-07-05 21:15:00,100.935,100.95,100.93,100.94,815400000.0
2007-07-05 21:20:00,100.94,100.95,100.93,100.95,312000002.0
2007-07-05 21:25:00,100.95,100.97,100.94,100.96,955799996.0
2007-07-05 21:30:00,100.96,100.98,100.96,100.97,978500002.0
2007-07-05 21:35:00,100.96,100.98,100.95,100.98,1113300001.0
2007-07-05 21:40:00,100.98,100.99,100.948,100.96,727300002.0
2007-07-05 21:45:00,100.98,100.99,100.97,100.98,802000005.0
2007-07-05 21:50:00,100.98,100.99,100.97,100.985,481100000.0
2007-07-05 21:55:00,100.985,101.01,100.98,101.01,512999994.0
2007-07-05 22:00:00,101.005,101.01,100.97,100.97,1182099999.0
2007-07-05 22:05:00,100.97,100.98,100.95,100.96,797899998.0
2007-07-05 22:10:00,100.96,100.97,100.93,100.94,1452399995.0
2007-07-05 22:15:00,100.95,100.95,100.9,100.92,981099998.0
2007-07-05 22:20:00,100.92,100.93,100.92,100.93,398100000.0
2007-07-05 22:25:00,100.93,100.94,100.92,100.94,571600000.0
2007-07-05 22:30:00,100.94,100.95,100.92,100.94,1127700003.0
2007-07-05 22:35:00,100.94,100.94,100.883,100.94,379900000.0
2007-07-05 22:40:00,100.94,100.98,100.93,100.96,1337299994.0
2007-07-05 22:45:00,100.96,100.98,100.94,100.98,786499996.0
2007-07-05 22:50:00,100.98,100.98,100.955,100.955,197200000.0
2007-07-05 22:55:00,100.96,100.99,100.95,100.98,465500000.0
2007-07-05 23:00:00,100.97,100.99,100.94,100.95,499199991.0
2007-07-05 23:05:00,100.99,100.995,100.95,100.995,354599999.0
2007-07-05 23:10:00,100.995,101.0,100.96,100.97,517500002.0
2007-07-05 23:15:00,100.97,100.995,100.97,100.99,388599999.0
2007-07-05 23:20:00,100.99,101.0,100.95,100.965,589600000.0
2007-07-05 23:25:00,100.953,100.975,100.92,100.94,695400002.0
2007-07-05 23:30:00,100.937,100.955,100.914,100.945,504499995.0
2007-07-05 23:35:00,100.887,100.945,100.887,100.935,565399998.0
2007-07-05 23:40:00,100.94,100.96,100.87,100.905,558900000.0
2007-07-05 23:45:00,100.88,100.935,100.88,100.93,819600009.0
2007-07-05 23:50:00,100.91,100.945,100.86,100.9,466299999.0
2007-07-05 23:55:00,100.89,100.93,100.89,100.91,463500000.0
2007-07-06 00:00:00,100.91,100.94,100.905,100.93,896200002.0
2007-07-06 00:05:00,100.92,100.965,100.92,100.945,465600001.0
2007-07-06 00:10:00,100.945,100.955,100.92,100.935,411800001.0
2007-07-06 00:15:00,100.93,100.95,100.925,100.95,444199998.0
2007-07-06 00:20:00,100.95,100.95,100.91,100.915,378100000.0
2007-07-06 00:25:00,100.92,100.97,100.92,100.955,336500000.0
2007-07-06 00:30:00,100.96,100.975,100.93,100.96,764700002.0
2007-07-06 00:35:00,100.96,100.985,100.925,100.97,1124099998.0
2007-07-06 00:40:00,100.97,100.985,100.94,100.97,725500001.0
2007-07-06 00:45:00,100.97,100.97,100.95,100.955,426400000.0
2007-07-06 00:50:00,100.955,100.965,100.92,100.965,664800000.0
2007-07-06 00:55:00,100.965,100.975,100.94,100.97,511300003.0
2007-07-06 01:00:00,100.97,101.01,100.94,100.97,1507200008.0
2007-07-06 01:05:00,100.965,100.98,100.94,100.96,719100001.0
2007-07-06 01:10:00,100.96,100.97,100.95,100.965,295399999.0
2007-07-06 01:15:00,100.97,100.975,100.92,100.95,775699999.0
2007-07-06 01:20:00,100.955,100.98,100.93,100.95,992100003.0
2007-07-06 01:25:00,100.96,100.965,100.91,100.93,1102799997.0
2007-07-06 01:30:00,100.93,100.97,100.91,100.96,1456799997.0
2007-07-06 01:35:00,100.96,100.98,100.94,100.97,1031600000.0
2007-07-06 01:40:00,100.97,100.98,100.93,100.93,1590899995.0
2007-07-06 01:45:00,100.95,100.96,100.93,100.955,309500000.0
2007-07-06 01:50:00,100.95,100.99,100.93,100.985,829000002.0
2007-07-06 01:55:00,100.985,100.985,100.94,100.965,1338200001.0
2007-07-06 02:00:00,100.965,100.99,100.95,100.965,736599998.0
2007-07-06 02:05:00,100.965,100.98,100.95,100.97,986299995.0
2007-07-06 02:10:00,100.975,100.99,100.94,100.965,1304900009.0
2007-07-06 02:15:00,100.965,100.97,100.92,100.925,790500017.0
2007-07-06 02:20:00,100.925,100.95,100.884,100.94,955599995.0
2007-07-06 02:25:00,100.94,100.96,100.88,100.905,2709299999.0
2007-07-06 02:30:00,100.91,100.94,100.9,100.91,1299399994.0
2007-07-06 02:35:00,100.91,100.92,100.89,100.915,1411400000.0
2007-07-06 02:40:00,100.915,100.94,100.9,100.925,817899998.0
2007-07-06 02:45:00,100.925,100.925,100.91,100.925,689500005.0
2007-07-06 02:50:00,100.93,100.955,100.92,100.955,1582799998.0
2007-07-06 02:55:00,100.955,100.965,100.92,100.955,4252200006.0
2007-07-06 03:00:00,100.96,101.0,100.92,100.95,2716899998.0
2007-07-06 03:05:00,100.95,100.95,100.88,100.895,2499100002.0
2007-07-06 03:10:00,100.895,100.925,100.88,100.89,1598499999.0
2007-07-06 03:15:00,100.89,100.915,100.87,100.915,1405099999.0
2007-07-06 03:20:00,100.92,100.93,100.91,100.925,2189799988.0
2007-07-06 03:25:00,100.925,100.97,100.881,100.95,1548900000.0
2007-07-06 03:30:00,100.95,100.96,100.92,100.94,918400003.0
2007-07-06 03:35:00,100.94,100.97,100.93,100.95,1624300002.0
2007-07-06 03:40:00,100.94,100.98,100.94,100.95,1347799990.0
2007-07-06 03:45:00,100.93,100.97,100.93,100.96,1022499999.0
2007-07-06 03:50:00,100.96,100.96,100.92,100.935,1780300004.0
2007-07-06 03:55:00,100.935,100.945,100.93,100.94,879500004.0
2007-07-06 04:00:00,100.94,100.96,100.877,100.96,1234999988.0
2007-07-06 04:05:00,100.95,100.98,100.95,100.97,2234199998.0
2007-07-06 04:10:00,100.97,100.975,100.94,100.95,796200004.0
2007-07-06 04:15:00,100.95,100.96,100.94,100.95,773100002.0
2007-07-06 04:20:00,100.96,100.96,100.93,100.95,1100299983.0
2007-07-06 04:25:00,100.95,100.95,100.92,100.94,1357000009.0
2007-07-06 04:30:00,100.93,100.95,100.92,100.945,1516500001.0
2007-07-06 04:35:00,100.945,100.97,100.93,100.97,1205500002.0
2007-07-06 04:40:00,100.97,100.98,100.95,100.96,1017400007.0
2007-07-06 04:45:00,100.96,100.965,100.945,100.965,898200000.0
2007-07-06 04:50:00,100.97,100.97,100.95,100.965,763500001.0
2007-07-06 04:55:00,100.965,101.0,100.95,100.99,1573000005.0
2007-07-06 05:00:00,101.0,101.0,100.955,100.965,2970699989.0
2007-07-06 05:05:00,100.965,100.975,100.94,100.975,1917799997.0
2007-07-06 05:10:00,100.975,101.0,100.96,100.98,2154900011.0
2007-07-06 05:15:00,100.98,100.99,100.95,100.96,1794800004.0
2007-07-06 05:20:00,100.96,100.97,100.94,100.96,1776099996.0
2007-07-06 05:25:00,100.96,100.975,100.96,100.975,1306100001.0
2007-07-06 05:30:00,100.961,100.98,100.93,100.97,690800000.0
2007-07-06 05:35:00,100.97,100.98,100.96,100.96,576699996.0
2007-07-06 05:40:00,100.975,100.995,100.96,100.99,1457999998.0
2007-07-06 05:45:00,100.98,101.01,100.98,101.0,1287200004.0
2007-07-06 05:50:00,101.0,101.01,100.98,100.99,1908100010.0
2007-07-06 05:55:00,100.995,101.045,100.99,101.03,2731500022.0
2007-07-06 06:00:00,101.04,101.09,101.03,101.04,4577300005.0
2007-07-06 06:05:00,101.04,101.06,101.015,101.02,2138300001.0
2007-07-06 06:10:00,101.02,101.02,100.95,100.965,2074200005.0
2007-07-06 06:15:00,100.97,101.01,100.95,101.0,2438099992.0
2007-07-06 06:20:00,101.0,101.01,100.97,100.97,1126499999.0
2007-07-06 06:25:00,100.98,101.02,100.97,101.0,1150399997.0
2007-07-06 06:30:00,101.0,101.0,100.965,100.965,696899998.0
2007-07-06 06:35:00,100.965,101.0,100.96,100.99,969600000.0
2007-07-06 06:40:00,100.99,101.0,100.98,101.0,1031300002.0
2007-07-06 06:45:00,101.0,101.03,100.99,101.03,884000000.0
2007-07-06 06:50:00,101.03,101.05,100.99,101.01,1992499997.0
2007-07-06 06:55:00,101.015,101.05,101.0,101.05,1547200007.0
2007-07-06 07:00:00,101.05,101.05,101.02,101.02,918899970.0
2007-07-06 07:05:00,101.03,101.03,101.01,101.01,492000000.0
2007-07-06 07:10:00,101.01,101.02,100.99,101.01,1746699993.0
2007-07-06 07:15:00,101.01,101.01,100.99,101.01,1215400001.0
2007-07-06 07:20:00,101.01,101.02,100.99,100.99,2679999999.0
2007-07-06 07:25:00,101.0,101.01,100.99,100.99,1909400000.0
2007-07-06 07:30:00,100.99,101.02,100.99,101.0,2009300009.0
2007-07-06 07:35:00,101.0,101.035,101.0,101.03,1677800006.0
2007-07-06 07:40:00,101.02,101.03,101.01,101.01,1228300003.0
2007-07-06 07:45:00,101.02,101.05,101.01,101.02,1778800003.0
2007-07-06 07:50:00,101.03,101.06,101.01,101.05,5082599983.0
2007-07-06 07:55:00,101.05,101.07,101.03,101.06,3731599989.0
2007-07-06 08:00:00,101.06,101.09,101.02,101.04,4125299990.0
2007-07-06 08:05:00,101.04,101.07,101.03,101.06,2977499993.0
2007-07-06 08:10:00,101.06,101.08,101.05,101.07,3186899994.0
2007-07-06 08:15:00,101.06,101.09,101.05,101.07,2597200017.0
2007-07-06 08:20:00,101.07,101.08,101.04,101.06,3057000008.0
2007-07-06 08:25:00,101.06,101.07,101.04,101.06,2734400003.0
2007-07-06 08:30:00,101.06,101.11,101.04,101.09,3646199989.0
2007-07-06 08:35:00,101.08,101.1,101.06,101.07,2434999987.0
2007-07-06 08:40:00,101.07,101.095,101.04,101.06,4000900002.0
2007-07-06 08:45:00,101.07,101.09,101.04,101.06,3849600007.0
2007-07-06 08:50:00,101.06,101.07,101.02,101.05,2449100017.0
2007-07-06 08:55:00,101.045,101.055,100.98,101.01,5564900002.0
2007-07-06 09:00:00,101.01,101.04,101.0,101.03,3296700003.0
2007-07-06 09:05:00,101.03,101.06,101.03,101.05,3427699986.0
2007-07-06 09:10:00,101.06,101.07,101.04,101.04,4343700003.0
2007-07-06 09:15:00,101.04,101.06,101.015,101.03,2534299973.0
2007-07-06 09:20:00,101.03,101.06,101.01,101.02,3429599996.0
2007-07-06 09:25:00,101.02,101.08,101.02,101.06,1950500006.0
2007-07-06 09:30:00,101.07,101.07,101.03,101.04,2676200000.0
2007-07-06 09:35:00,101.05,101.07,101.02,101.04,1965599990.0
2007-07-06 09:40:00,101.04,101.07,101.025,101.07,1621100002.0
2007-07-06 09:45:00,101.07,101.07,101.02,101.04,1679999994.0
2007-07-06 09:50:00,101.025,101.04,100.99,101.0,2356199987.0
2007-07-06 09:55:00,101.0,101.05,100.97,101.03,4193900002.0
2007-07-06 10:00:00,101.03,101.04,100.955,100.98,3989400006.0
2007-07-06 10:05:00,101.0,101.02,100.95,100.97,4613199989.0
2007-07-06 10:10:00,100.97,101.01,100.94,100.96,4731500005.0
2007-07-06 10:15:00,100.96,100.98,100.94,100.96,2502400007.0
2007-07-06 10:20:00,100.96,101.02,100.95,101.0,2416399999.0
2007-07-06 10:25:00,100.99,101.03,100.98,101.02,2609900001.0
2007-07-06 10:30:00,101.015,101.045,100.97,101.005,2679699998.0
2007-07-06 10:35:00,101.005,101.02,100.98,101.01,2146599998.0
2007-07-06 10:40:00,101.01,101.03,100.96,100.97,4042200006.0
2007-07-06 10:45:00,100.97,101.01,100.95,101.0,3035599996.0
2007-07-06 10:50:00,101.01,101.01,100.945,100.97,4019099997.0
2007-07-06 10:55:00,100.98,101.0,100.95,100.99,3961500000.0
2007-07-06 11:00:00,100.99,101.02,100.98,101.02,1424400004.0
2007-07-06 11:05:00,101.02,101.02,100.97,101.0,2780299968.0
2007-07-06 11:10:00,101.0,101.03,100.99,101.02,2782799990.0
2007-07-06 11:15:00,101.02,101.03,100.97,101.01,2419000002.0
2007-07-06 11:20:00,101.01,101.05,101.01,101.03,2166000006.0
2007-07-06 11:25:00,101.025,101.04,100.97,100.97,2074500003.0
2007-07-06 11:30:00,100.97,101.01,100.96,100.99,3370800009.0
2007-07-06 11:35:00,100.98,101.0,100.96,100.96,2909999993.0
2007-07-06 11:40:00,100.97,101.0,100.96,100.98,1605299996.0
2007-07-06 11:45:00,100.97,101.06,100.97,101.04,3624399992.0
2007-07-06 11:50:00,101.04,101.05,101.01,101.02,2654799996.0
2007-07-06 11:55:00,101.02,101.03,100.98,101.01,3737500014.0
2007-07-06 12:00:00,101.01,101.03,100.93,100.955,2912200005.0
2007-07-06 12:05:00,100.96,100.99,100.94,100.97,4216499988.0
2007-07-06 12:10:00,100.97,100.98,100.935,100.96,2456700003.0
2007-07-06 12:15:00,100.96,101.0,100.95,100.98,2122399992.0
2007-07-06 12:20:00,100.99,101.01,100.98,101.0,3132400002.0
2007-07-06 12:25:00,101.0,101.01,100.96,100.97,4278999994.0
2007-07-06 12:30:00,100.965,100.99,100.94,100.95,3127799996.0
2007-07-06 12:35:00,100.96,100.97,100.95,100.97,2296699985.0
2007-07-06 12:40:00,100.96,100.96,100.92,100.93,2134099999.0
2007-07-06 12:45:00,100.93,100.95,100.91,100.935,2907200001.0
2007-07-06 12:50:00,100.94,100.98,100.935,100.96,2445200004.0
2007-07-06 12:55:00,100.96,101.0,100.95,100.99,5987100000.0
2007-07-06 13:00:00,100.99,100.99,100.92,100.96,6397000023.0
2007-07-06 13:05:00,100.96,101.01,100.955,100.98,4180499999.0
2007-07-06 13:10:00,100.98,100.98,100.935,100.935,757599996.0
2007-07-06 13:15:00,100.93,100.99,100.93,100.97,1996400013.0
2007-07-06 13:20:00,100.97,100.98,100.95,100.96,1930400001.0
2007-07-06 13:25:00,100.96,100.99,100.95,100.96,3383799974.0
2007-07-06 13:30:00,100.97,100.98,100.94,100.98,1374599999.0
2007-07-06 13:35:00,100.97,100.98,100.94,100.955,1705999995.0
2007-07-06 13:40:00,100.96,100.99,100.94,100.96,3092000003.0
2007-07-06 13:45:00,100.96,101.0,100.96,100.98,2831899986.0
2007-07-06 13:50:00,100.97,100.98,100.95,100.96,2589199984.0
2007-07-06 13:55:00,100.95,100.99,100.94,100.95,4031900022.0
2007-07-06 14:00:00,100.95,100.97,100.935,100.95,2804500001.0
2007-07-06 14:05:00,100.95,101.0,100.93,100.99,3577699993.0
2007-07-06 14:10:00,100.99,101.01,100.97,100.99,2673199989.0
2007-07-06 14:15:00,100.99,101.02,100.97,101.01,4307800006.0
2007-07-06 14:20:00,101.01,101.02,100.99,101.005,2543200003.0
2007-07-06 14:25:00,101.0,101.05,100.91,101.0,4753599984.0
2007-07-06 14:30:00,101.03,101.09,100.91,101.03,8211300025.0
2007-07-06 14:35:00,101.04,101.08,101.02,101.04,7613699984.0
2007-07-06 14:40:00,101.04,101.07,100.99,100.995,7274600004.0
2007-07-06 14:45:00,100.99,101.015,100.94,100.98,4674699997.0
2007-07-06 14:50:00,100.98,101.03,100.98,101.015,3708399996.0
2007-07-06 14:55:00,101.02,101.09,101.0,101.07,4966700012.0
2007-07-06 15:00:00,101.07,101.1,101.015,101.05,5012599977.0
2007-07-06 15:05:00,101.05,101.19,101.05,101.15,6721199994.0
2007-07-06 15:10:00,101.15,101.19,101.14,101.17,3226999995.0
2007-07-06 15:15:00,101.17,101.18,101.13,101.14,4241100000.0
2007-07-06 15:20:00,101.15,101.18,101.13,101.18,3475200006.0
2007-07-06 15:25:00,101.18,101.19,101.16,101.17,2189099993.0
2007-07-06 15:30:00,101.17,101.19,101.11,101.115,3275400001.0
2007-07-06 15:35:00,101.11,101.15,101.11,101.13,1990299999.0
2007-07-06 15:40:00,101.14,101.18,101.11,101.17,2562099989.0
2007-07-06 15:45:00,101.17,101.18,101.14,101.14,3278599990.0
2007-07-06 15:50:00,101.13,101.17,101.11,101.12,2102699993.0
2007-07-06 15:55:00,101.115,101.17,101.11,101.15,1893899996.0
2007-07-06 16:00:00,101.14,101.19,101.115,101.15,4382500001.0
2007-07-06 16:05:00,101.15,101.17,101.13,101.15,3837400020.0
2007-07-06 16:10:00,101.15,101.22,101.14,101.215,6036399996.0
2007-07-06 16:15:00,101.22,101.24,101.19,101.24,4370500007.0
2007-07-06 16:20:00,101.24,101.24,101.18,101.2,4776900002.0
2007-07-06 16:25:00,101.19,101.25,101.175,101.24,4538100006.0
2007-07-06 16:30:00,101.24,101.25,101.19,101.215,3002999997.0
2007-07-06 16:35:00,101.215,101.24,101.17,101.19,3300700004.0
2007-07-06 16:40:00,101.2,101.22,101.14,101.18,5364799972.0
2007-07-06 16:45:00,101.17,101.19,101.15,101.165,5773500029.0
2007-07-06 16:50:00,101.17,101.18,101.12,101.12,2573699996.0
2007-07-06 16:55:00,101.12,101.16,101.12,101.15,4944999955.0
2007-07-06 17:00:00,101.15,101.17,101.13,101.16,4137100019.0
2007-07-06 17:05:00,101.16,101.17,101.14,101.15,2881099997.0
2007-07-06 17:10:00,101.15,101.15,101.12,101.13,2212699994.0
2007-07-06 17:15:00,101.13,101.17,101.12,101.16,3184300001.0
2007-07-06 17:20:00,101.17,101.185,101.15,101.16,4544600013.0
2007-07-06 17:25:00,101.16,101.18,101.15,101.17,2996399987.0
2007-07-06 17:30:00,101.17,101.17,101.14,101.16,2600099997.0
2007-07-06 17:35:00,101.155,101.17,101.145,101.15,2035100003.0
2007-07-06 17:40:00,101.15,101.16,101.1,101.1,3355800002.0
2007-07-06 17:45:00,101.1,101.175,101.1,101.16,3969400002.0
2007-07-06 17:50:00,101.16,101.19,101.14,101.19,1392699998.0
2007-07-06 17:55:00,101.185,101.21,101.17,101.18,2192900005.0
2007-07-06 18:00:00,101.19,101.23,101.17,101.21,2196599999.0
2007-07-06 18:05:00,101.205,101.21,101.18,101.21,1574900001.0
2007-07-06 18:10:00,101.21,101.23,101.2,101.21,1134500002.0
2007-07-06 18:15:00,101.21,101.22,101.185,101.19,1228199998.0
2007-07-06 18:20:00,101.19,101.19,101.15,101.16,1366399997.0
2007-07-06 18:25:00,101.155,101.19,101.15,101.19,1443099996.0
2007-07-06 18:30:00,101.19,101.2,101.18,101.19,1164499992.0
2007-07-06 18:35:00,101.19,101.215,101.18,101.21,1715699995.0
2007-07-06 18:40:00,101.21,101.22,101.2,101.2,338600002.0
2007-07-06 18:45:00,101.21,101.22,101.2,101.2,420600001.0
2007-07-06 18:50:00,101.2,101.21,101.19,101.2,557899998.0
2007-07-06 18:55:00,101.21,101.23,101.19,101.23,786300005.0
2007-07-06 19:00:00,101.23,101.23,101.17,101.195,2177399996.0
2007-07-06 19:05:00,101.195,101.21,101.18,101.19,2014500001.0
2007-07-06 19:10:00,101.19,101.2,101.17,101.18,1504799991.0
2007-07-06 19:15:00,101.175,101.2,101.133,101.19,879900002.0
2007-07-06 19:20:00,101.19,101.21,101.18,101.195,655800003.0
2007-07-06 19:25:00,101.195,101.2,101.18,101.19,657200002.0
2007-07-06 19:30:00,101.19,101.23,101.18,101.23,945300000.0
2007-07-06 19:35:00,101.225,101.225,101.2,101.2,713000003.0
2007-07-06 19:40:00,101.2,101.21,101.18,101.19,631300002.0
2007-07-06 19:45:00,101.19,101.2,101.18,101.2,825699999.0
2007-07-06 19:50:00,101.19,101.2,101.149,101.17,1758700002.0
2007-07-06 19:55:00,101.2,101.21,101.19,101.19,846100001.0
2007-07-06 20:00:00,101.195,101.21,101.195,101.2,1072100000.0
2007-07-06 20:05:00,101.2,101.22,101.195,101.21,362900006.0
2007-07-06 20:10:00,101.21,101.23,101.2,101.22,616599996.0
2007-07-06 20:15:00,101.22,101.235,101.2,101.23,2046899985.0
2007-07-06 20:20:00,101.235,101.25,101.22,101.24,604699996.0
2007-07-06 20:25:00,101.24,101.24,101.23,101.23,642099996.0
2007-07-06 20:30:00,101.225,101.23,101.21,101.22,1034999980.0
2007-07-06 20:35:00,101.22,101.24,101.22,101.22,1596999995.0
2007-07-06 20:40:00,101.225,101.23,101.21,101.22,825299998.0
2007-07-06 20:45:00,101.22,101.25,101.21,101.24,1473399998.0
2007-07-06 20:50:00,101.24,101.26,101.23,101.25,843399994.0
2007-07-06 20:55:00,101.25,101.27,101.235,101.27,1059700000.0
2007-07-06 21:00:00,101.27,101.3,101.24,101.25,1464099995.0
2007-07-06 21:05:00,101.25,101.25,101.221,101.24,958899997.0
2007-07-06 21:10:00,101.24,101.24,101.193,101.23,615399994.0
2007-07-06 21:15:00,101.235,101.24,101.23,101.24,192800000.0
2007-07-06 21:20:00,101.24,101.26,101.22,101.25,555300003.0
2007-07-06 21:25:00,101.25,101.28,101.245,101.28,352300000.0
2007-07-06 21:30:00,101.27,101.28,101.265,101.27,127400000.0
2007-07-06 21:35:00,101.244,101.28,101.227,101.27,684000003.0
2007-07-06 21:40:00,101.27,101.29,101.26,101.28,990699992.0
2007-07-06 21:45:00,101.27,101.3,101.26,101.3,1072700000.0
2007-07-06 21:50:00,101.3,101.31,101.25,101.26,1094500004.0
2007-07-06 21:55:00,101.26,101.29,101.25,101.275,1272399992.0
2007-07-06 22:00:00,101.275,101.29,101.26,101.28,670199996.0
2007-07-06 22:05:00,101.28,101.29,101.26,101.27,271200000.0
2007-07-06 22:10:00,101.27,101.27,101.25,101.265,307900000.0
2007-07-06 22:15:00,101.26,101.26,101.22,101.245,381500000.0
2007-07-06 22:20:00,101.24,101.275,101.23,101.275,623799998.0
2007-07-06 22:25:00,101.275,101.295,101.27,101.28,529000000.0
2007-07-06 22:30:00,101.27,101.285,101.25,101.27,546200001.0
2007-07-06 22:35:00,101.27,101.28,101.25,101.25,146900000.0
2007-07-06 22:40:00,101.255,101.27,101.21,101.245,608000002.0
2007-07-06 22:45:00,101.24,101.27,101.225,101.26,639100007.0
2007-07-06 22:50:00,101.265,101.29,101.25,101.265,884800010.0
2007-07-06 22:55:00,101.26,101.27,101.17,101.19,852400001.0
2007-07-08 23:00:00,101.306,101.33,101.231,101.33,307100000.0
2007-07-08 23:05:00,101.29,101.36,101.29,101.33,725599983.0
2007-07-08 23:10:00,101.33,101.35,101.32,101.35,225299991.0
2007-07-08 23:15:00,101.34,101.36,101.34,101.35,251599988.0
2007-07-08 23:20:00,101.35,101.36,101.311,101.36,1039699996.0
2007-07-08 23:25:00,101.36,101.36,101.3,101.3,635899997.0
2007-07-08 23:30:00,101.31,101.34,101.31,101.331,647700002.0
2007-07-08 23:35:00,101.33,101.35,101.3,101.334,728399999.0
2007-07-08 23:40:00,101.33,101.352,101.31,101.34,428500000.0
2007-07-08 23:45:00,101.34,101.35,101.3,101.35,363500004.0
2007-07-08 23:50:00,101.35,101.35,101.31,101.34,195500004.0
2007-07-08 23:55:00,101.34,101.357,101.304,101.304,1191700009.0
2007-07-09 00:00:00,101.34,101.35,101.31,101.34,706200009.0
2007-07-09 00:05:00,101.34,101.35,101.32,101.34,258699999.0
2007-07-09 00:10:00,101.32,101.37,101.32,101.34,635600001.0
2007-07-09 00:15:00,101.34,101.35,101.318,101.35,898799993.0
2007-07-09 00:20:00,101.36,101.36,101.32,101.34,323700002.0
2007-07-09 00:25:00,101.33,101.36,101.32,101.36,197199998.0
2007-07-09 00:30:00,101.333,101.36,101.307,101.35,759300001.0
2007-07-09 00:35:00,101.35,101.36,101.34,101.34,113600000.0
2007-07-09 00:40:00,101.34,101.36,101.33,101.36,395299999.0
2007-07-09 00:45:00,101.36,101.36,101.32,101.33,340500000.0
2007-07-09 00:50:00,101.33,101.33,101.31,101.31,324900000.0
2007-07-09 00:55:00,101.31,101.35,101.3,101.34,302500000.0
2007-07-09 01:00:00,101.318,101.34,101.282,101.33,580700000.0
2007-07-09 01:05:00,101.33,101.35,101.31,101.34,660699995.0
2007-07-09 01:10:00,101.35,101.35,101.32,101.34,315900000.0
2007-07-09 01:15:00,101.33,101.34,101.32,101.32,262000000.0
2007-07-09 01:20:00,101.32,101.34,101.32,101.33,198800001.0
2007-07-09 01:25:00,101.32,101.35,101.29,101.31,1175799999.0
2007-07-09 01:30:00,101.29,101.34,101.29,101.335,2223500003.0
2007-07-09 01:35:00,101.33,101.35,101.32,101.32,827899999.0
2007-07-09 01:40:00,101.32,101.36,101.32,101.34,681100000.0
2007-07-09 01:45:00,101.35,101.37,101.32,101.35,1331600005.0
2007-07-09 01:50:00,101.3,101.33,101.25,101.3,2914299993.0
2007-07-09 01:55:00,101.29,101.36,101.29,101.355,1237599999.0
2007-07-09 02:00:00,101.355,101.36,101.3,101.31,2130799991.0
2007-07-09 02:05:00,101.31,101.325,101.28,101.3,879299998.0
2007-07-09 02:10:00,101.31,101.32,101.27,101.31,1260300004.0
2007-07-09 02:15:00,101.31,101.33,101.31,101.32,454199999.0
2007-07-09 02:20:00,101.32,101.32,101.29,101.29,1712200010.0
2007-07-09 02:25:00,101.3,101.31,101.3,101.3,977500023.0
2007-07-09 02:30:00,101.31,101.325,101.3,101.3,807100005.0
2007-07-09 02:35:00,101.31,101.31,101.29,101.31,479800002.0
2007-07-09 02:40:00,101.315,101.32,101.261,101.277,1309600013.0
2007-07-09 02:45:00,101.277,101.31,101.266,101.31,2197199996.0
2007-07-09 02:50:00,101.31,101.33,101.3,101.31,744200001.0
2007-07-09 02:55:00,101.31,101.325,101.31,101.32,1090399996.0
2007-07-09 03:00:00,101.32,101.32,101.3,101.32,785899998.0
2007-07-09 03:05:00,101.32,101.32,101.3,101.305,1426199996.0
2007-07-09 03:10:00,101.3,101.32,101.29,101.305,705299994.0
2007-07-09 03:15:00,101.284,101.32,101.276,101.31,714899995.0
2007-07-09 03:20:00,101.3,101.32,101.3,101.31,1240799998.0
2007-07-09 03:25:00,101.31,101.33,101.305,101.33,1395699993.0
2007-07-09 03:30:00,101.33,101.34,101.33,101.33,1213600000.0
2007-07-09 03:35:00,101.33,101.34,101.274,101.32,1514700001.0
2007-07-09 03:40:00,101.32,101.33,101.3,101.31,1316499991.0
2007-07-09 03:45:00,101.32,101.34,101.31,101.325,967199988.0
2007-07-09 03:50:00,101.33,101.35,101.32,101.33,629299994.0
2007-07-09 03:55:00,101.33,101.35,101.32,101.35,1133299999.0
2007-07-09 04:00:00,101.35,101.36,101.34,101.36,681199996.0
2007-07-09 04:05:00,101.35,101.38,101.35,101.36,1297399998.0
2007-07-09 04:10:00,101.36,101.42,101.35,101.39,2584299997.0
2007-07-09 04:15:00,101.385,101.41,101.37,101.4,1701600001.0
2007-07-09 04:20:00,101.4,101.42,101.39,101.42,1614799995.0
2007-07-09 04:25:00,101.42,101.45,101.41,101.43,1647100002.0
2007-07-09 04:30:00,101.425,101.44,101.39,101.39,1601699999.0
2007-07-09 04:35:00,101.4,101.41,101.38,101.4,1308199989.0
2007-07-09 04:40:00,101.4,101.41,101.4,101.41,587700001.0
2007-07-09 04:45:00,101.41,101.41,101.39,101.395,1034899999.0
2007-07-09 04:50:00,101.4,101.4,101.328,101.356,639399991.0
2007-07-09 04:55:00,101.4,101.4,101.39,101.4,638899999.0
2007-07-09 05:00:00,101.4,101.4,101.331,101.354,662299995.0
2007-07-09 05:05:00,101.39,101.4,101.332,101.4,872399999.0
2007-07-09 05:10:00,101.4,101.41,101.39,101.4,188000000.0
2007-07-09 05:15:00,101.395,101.41,101.39,101.4,864699999.0
2007-07-09 05:20:00,101.4,101.42,101.4,101.41,708000001.0
2007-07-09 05:25:00,101.41,101.41,101.4,101.41,354000003.0
2007-07-09 05:30:00,101.41,101.42,101.39,101.405,736599993.0
2007-07-09 05:35:00,101.405,101.44,101.4,101.42,1567299996.0
2007-07-09 05:40:00,101.42,101.44,101.41,101.44,485799994.0
2007-07-09 05:45:00,101.425,101.46,101.425,101.44,920899993.0
2007-07-09 05:50:00,101.45,101.475,101.44,101.465,1180900000.0
2007-07-09 05:55:00,101.465,101.49,101.45,101.46,2263199995.0
2007-07-09 06:00:00,101.47,101.48,101.44,101.455,1397999994.0
2007-07-09 06:05:00,101.46,101.46,101.43,101.455,642999998.0
2007-07-09 06:10:00,101.45,101.465,101.44,101.46,441600002.0
2007-07-09 06:15:00,101.46,101.465,101.45,101.455,456099999.0
2007-07-09 06:20:00,101.455,101.46,101.405,101.417,261900000.0
2007-07-09 06:25:00,101.455,101.46,101.43,101.45,640900001.0
2007-07-09 06:30:00,101.46,101.46,101.43,101.43,666299996.0
2007-07-09 06:35:00,101.44,101.45,101.43,101.44,478899998.0
2007-07-09 06:40:00,101.45,101.45,101.42,101.43,448999997.0
2007-07-09 06:45:00,101.42,101.43,101.4,101.405,940799999.0
2007-07-09 06:50:00,101.405,101.43,101.4,101.42,452399999.0
2007-07-09 06:55:00,101.425,101.43,101.41,101.42,607099998.0
2007-07-09 07:00:00,101.42,101.43,101.4,101.41,1111299979.0
2007-07-09 07:05:00,101.42,101.43,101.41,101.43,652600000.0
2007-07-09 07:10:00,101.43,101.45,101.43,101.445,690999996.0
2007-07-09 07:15:00,101.445,101.45,101.424,101.45,1483900003.0
2007-07-09 07:20:00,101.45,101.45,101.43,101.435,792999987.0
2007-07-09 07:25:00,101.435,101.45,101.42,101.43,1435400002.0
2007-07-09 07:30:00,101.383,101.45,101.383,101.44,1063999992.0
2007-07-09 07:35:00,101.44,101.445,101.42,101.445,1832099997.0
2007-07-09 07:40:00,101.44,101.46,101.42,101.44,1361400002.0
2007-07-09 07:45:00,101.44,101.46,101.43,101.445,1852199997.0
2007-07-09 07:50:00,101.45,101.47,101.44,101.46,2374699995.0
2007-07-09 07:55:00,101.46,101.51,101.46,101.505,1709799984.0
2007-07-09 08:00:00,101.52,101.53,101.48,101.51,2421299991.0
2007-07-09 08:05:00,101.51,101.53,101.475,101.485,2703799988.0
2007-07-09 08:10:00,101.48,101.505,101.44,101.45,3078099973.0
2007-07-09 08:15:00,101.445,101.47,101.44,101.45,2944199995.0
2007-07-09 08:20:00,101.45,101.45,101.39,101.41,1975500003.0
2007-07-09 08:25:00,101.41,101.41,101.37,101.38,2472699995.0
2007-07-09 08:30:00,101.38,101.41,101.37,101.41,2392100001.0
2007-07-09 08:35:00,101.405,101.44,101.4,101.425,3758000008.0
2007-07-09 08:40:00,101.42,101.46,101.41,101.46,3763300005.0
2007-07-09 08:45:00,101.46,101.46,101.43,101.45,2742599986.0
2007-07-09 08:50:00,101.44,101.52,101.43,101.52,3779399987.0
2007-07-09 08:55:00,101.52,101.55,101.49,101.54,3855299977.0
2007-07-09 09:00:00,101.54,101.54,101.45,101.46,2918300001.0
2007-07-09 09:05:00,101.45,101.46,101.4,101.4,3496499970.0
2007-07-09 09:10:00,101.4,101.44,101.39,101.405,6175900006.0
2007-07-09 09:15:00,101.41,101.46,101.4,101.44,4449199998.0
2007-07-09 09:20:00,101.45,101.47,101.41,101.45,5890900030.0
2007-07-09 09:25:00,101.44,101.505,101.44,101.49,6559600003.0
2007-07-09 09:30:00,101.49,101.49,101.43,101.45,5510800010.0
2007-07-09 09:35:00,101.45,101.47,101.43,101.47,4919000005.0
2007-07-09 09:40:00,101.47,101.47,101.43,101.46,3112100023.0
2007-07-09 09:45:00,101.46,101.46,101.43,101.435,4053100023.0
2007-07-09 09:50:00,101.435,101.44,101.37,101.38,5430899995.0
2007-07-09 09:55:00,101.38,101.385,101.34,101.35,4947999990.0
2007-07-09 10:00:00,101.35,101.385,101.35,101.38,3478800010.0
2007-07-09 10:05:00,101.37,101.41,101.35,101.41,4625199994.0
2007-07-09 10:10:00,101.405,101.41,101.35,101.36,5439900031.0
2007-07-09 10:15:00,101.36,101.38,101.35,101.38,3438499975.0
2007-07-09 10:20:00,101.38,101.41,101.36,101.375,4225699959.0
2007-07-09 10:25:00,101.375,101.38,101.27,101.33,7635999978.0
2007-07-09 10:30:00,101.32,101.36,101.32,101.35,4718600010.0
2007-07-09 10:35:00,101.35,101.36,101.29,101.29,6229600016.0
2007-07-09 10:40:00,101.29,101.39,101.28,101.38,8254499952.0
2007-07-09 10:45:00,101.39,101.39,101.35,101.35,2490599993.0
2007-07-09 10:50:00,101.35,101.38,101.32,101.35,6153500010.0
2007-07-09 10:55:00,101.35,101.41,101.34,101.4,4845799998.0
2007-07-09 11:00:00,101.41,101.42,101.35,101.395,4717499980.0
2007-07-09 11:05:00,101.395,101.405,101.32,101.34,3883600007.0
2007-07-09 11:10:00,101.34,101.37,101.33,101.36,2268599987.0
2007-07-09 11:15:00,101.35,101.36,101.33,101.34,1426399999.0
2007-07-09 11:20:00,101.34,101.41,101.34,101.385,4173099990.0
2007-07-09 11:25:00,101.39,101.45,101.37,101.43,3536300001.0
2007-07-09 11:30:00,101.43,101.44,101.38,101.42,2128900001.0
2007-07-09 11:35:00,101.42,101.42,101.35,101.37,2952299981.0
2007-07-09 11:40:00,101.37,101.39,101.35,101.36,3100100005.0
2007-07-09 11:45:00,101.37,101.39,101.36,101.375,3994700001.0
2007-07-09 11:50:00,101.37,101.42,101.37,101.405,3556299999.0
2007-07-09 11:55:00,101.42,101.46,101.41,101.44,2950700007.0
2007-07-09 12:00:00,101.43,101.47,101.43,101.445,4209800003.0
2007-07-09 12:05:00,101.445,101.46,101.42,101.43,2891499983.0
2007-07-09 12:10:00,101.43,101.46,101.405,101.44,4859400002.0
2007-07-09 12:15:00,101.44,101.47,101.41,101.425,3016299995.0
2007-07-09 12:20:00,101.425,101.445,101.42,101.44,804400008.0
2007-07-09 12:25:00,101.44,101.45,101.41,101.41,1176699998.0
2007-07-09 12:30:00,101.41,101.43,101.4,101.43,1950699992.0
2007-07-09 12:35:00,101.415,101.45,101.4,101.435,1651500002.0
2007-07-09 12:40:00,101.45,101.46,101.43,101.45,1322100005.0
2007-07-09 12:45:00,101.44,101.45,101.42,101.44,1637900006.0
2007-07-09 12:50:00,101.45,101.46,101.43,101.44,2527299972.0
2007-07-09 12:55:00,101.44,101.47,101.44,101.45,2583399998.0
2007-07-09 13:00:00,101.45,101.46,101.43,101.44,2555999993.0
2007-07-09 13:05:00,101.44,101.46,101.42,101.45,2459799999.0
2007-07-09 13:10:00,101.46,101.48,101.44,101.47,2305499992.0
2007-07-09 13:15:00,101.47,101.48,101.445,101.46,2297499983.0
2007-07-09 13:20:00,101.45,101.46,101.43,101.45,3931399983.0
2007-07-09 13:25:00,101.45,101.48,101.45,101.46,2811700005.0
2007-07-09 13:30:00,101.46,101.48,101.45,101.46,2766900000.0
2007-07-09 13:35:00,101.46,101.47,101.44,101.44,1306300001.0
2007-07-09 13:40:00,101.44,101.48,101.44,101.47,1846200004.0
2007-07-09 13:45:00,101.47,101.49,101.455,101.47,1893799997.0
2007-07-09 13:50:00,101.47,101.48,101.45,101.46,1993699996.0
2007-07-09 13:55:00,101.46,101.47,101.43,101.445,1250099997.0
2007-07-09 14:00:00,101.44,101.45,101.42,101.42,1897799993.0
2007-07-09 14:05:00,101.42,101.43,101.41,101.415,935100000.0
2007-07-09 14:10:00,101.41,101.42,101.37,101.38,2729699998.0
2007-07-09 14:15:00,101.38,101.42,101.37,101.41,2685699983.0
2007-07-09 14:20:00,101.41,101.44,101.4,101.42,3958500003.0
2007-07-09 14:25:00,101.42,101.47,101.4,101.465,3628600021.0
2007-07-09 14:30:00,101.46,101.48,101.45,101.47,1413299995.0
2007-07-09 14:35:00,101.47,101.48,101.45,101.47,1178699994.0
2007-07-09 14:40:00,101.47,101.48,101.42,101.45,3468900008.0
2007-07-09 14:45:00,101.45,101.46,101.42,101.43,3518700023.0
2007-07-09 14:50:00,101.43,101.45,101.42,101.43,3497300014.0
2007-07-09 14:55:00,101.43,101.43,101.4,101.42,1929800007.0
2007-07-09 15:00:00,101.42,101.44,101.41,101.42,1933499987.0
2007-07-09 15:05:00,101.43,101.44,101.4,101.42,4507699996.0
2007-07-09 15:10:00,101.42,101.44,101.41,101.42,5124000025.0
2007-07-09 15:15:00,101.42,101.42,101.34,101.36,5472300000.0
2007-07-09 15:20:00,101.36,101.39,101.34,101.36,5198000037.0
2007-07-09 15:25:00,101.355,101.38,101.355,101.37,3847099999.0
2007-07-09 15:30:00,101.37,101.39,101.35,101.375,4289100018.0
2007-07-09 15:35:00,101.38,101.4,101.37,101.4,3255800005.0
2007-07-09 15:40:00,101.4,101.41,101.37,101.38,1764599986.0
2007-07-09 15:45:00,101.38,101.4,101.37,101.38,2345999989.0
2007-07-09 15:50:00,101.38,101.41,101.36,101.4,3610199988.0
2007-07-09 15:55:00,101.405,101.415,101.37,101.37,5271700049.0
2007-07-09 16:00:00,101.37,101.39,101.36,101.38,2172799999.0
2007-07-09 16:05:00,101.38,101.39,101.37,101.37,1528900014.0
2007-07-09 16:10:00,101.37,101.38,101.36,101.365,3267800000.0
2007-07-09 16:15:00,101.37,101.38,101.36,101.37,1080200003.0
2007-07-09 16:20:00,101.37,101.415,101.36,101.38,2801299989.0
2007-07-09 16:25:00,101.38,101.39,101.37,101.38,1022699996.0
2007-07-09 16:30:00,101.38,101.39,101.35,101.37,1732299991.0
2007-07-09 16:35:00,101.36,101.375,101.34,101.34,4359800010.0
2007-07-09 16:40:00,101.34,101.34,101.29,101.33,6148500012.0
2007-07-09 16:45:00,101.335,101.35,101.32,101.35,3148700011.0
2007-07-09 16:50:00,101.345,101.375,101.34,101.37,5695500019.0
2007-07-09 16:55:00,101.37,101.37,101.31,101.32,5326600024.0
2007-07-09 17:00:00,101.32,101.35,101.3,101.35,5367599994.0
2007-07-09 17:05:00,101.35,101.35,101.31,101.32,2297099995.0
2007-07-09 17:10:00,101.32,101.33,101.305,101.31,1599599998.0
2007-07-09 17:15:00,101.3,101.32,101.29,101.3,1331799992.0
2007-07-09 17:20:00,101.3,101.325,101.3,101.31,2841100011.0
2007-07-09 17:25:00,101.31,101.33,101.29,101.32,5331399993.0
2007-07-09 17:30:00,101.32,101.36,101.31,101.35,2902800007.0
2007-07-09 17:35:00,101.35,101.365,101.33,101.34,1945399995.0
2007-07-09 17:40:00,101.33,101.365,101.33,101.35,2821399985.0
2007-07-09 17:45:00,101.35,101.35,101.32,101.34,1570599994.0
2007-07-09 17:50:00,101.32,101.355,101.31,101.34,1167699995.0
2007-07-09 17:55:00,101.34,101.345,101.31,101.325,985799997.0
2007-07-09 18:00:00,101.325,101.35,101.32,101.325,1505299994.0
2007-07-09 18:05:00,101.325,101.34,101.286,101.32,1112099991.0
2007-07-09 18:10:00,101.33,101.33,101.3,101.315,909700000.0
2007-07-09 18:15:00,101.315,101.315,101.3,101.315,987799990.0
2007-07-09 18:20:00,101.315,101.32,101.29,101.29,651300003.0
2007-07-09 18:25:00,101.3,101.3,101.27,101.29,763799999.0
2007-07-09 18:30:00,101.29,101.29,101.25,101.28,3741599994.0
2007-07-09 18:35:00,101.29,101.3,101.27,101.28,952199997.0
2007-07-09 18:40:00,101.28,101.3,101.26,101.3,1722000006.0
2007-07-09 18:45:00,101.3,101.315,101.29,101.3,1089100000.0
2007-07-09 18:50:00,101.3,101.3,101.28,101.29,1057699989.0
2007-07-09 18:55:00,101.29,101.315,101.28,101.305,1197400006.0
2007-07-09 19:00:00,101.31,101.315,101.3,101.31,1530900002.0
2007-07-09 19:05:00,101.31,101.315,101.3,101.305,2214999995.0
2007-07-09 19:10:00,101.31,101.32,101.3,101.31,1018100010.0
2007-07-09 19:15:00,101.32,101.34,101.31,101.33,1390199996.0
2007-07-09 19:20:00,101.33,101.35,101.32,101.34,1608699991.0
2007-07-09 19:25:00,101.33,101.36,101.33,101.36,625200001.0
2007-07-09 19:30:00,101.36,101.37,101.33,101.345,1441899996.0
2007-07-09 19:35:00,101.35,101.35,101.33,101.34,446200005.0
2007-07-09 19:40:00,101.345,101.35,101.33,101.34,1261299993.0
2007-07-09 19:45:00,101.34,101.35,101.33,101.34,784399999.0
2007-07-09 19:50:00,101.35,101.36,101.32,101.35,1092800000.0
2007-07-09 19:55:00,101.35,101.36,101.316,101.332,1086699998.0
2007-07-09 20:00:00,101.355,101.36,101.302,101.302,941100006.0
2007-07-09 20:05:00,101.35,101.35,101.32,101.34,902399998.0
2007-07-09 20:10:00,101.34,101.34,101.33,101.34,639999996.0
2007-07-09 20:15:00,101.34,101.35,101.33,101.35,329999998.0
2007-07-09 20:20:00,101.345,101.36,101.33,101.34,843399998.0
2007-07-09 20:25:00,101.35,101.36,101.33,101.35,1563500009.0
2007-07-09 20:30:00,101.35,101.35,101.306,101.309,1945700006.0
2007-07-09 20:35:00,101.34,101.37,101.34,101.35,1364299992.0
2007-07-09 20:40:00,101.35,101.36,101.34,101.36,455899998.0
2007-07-09 20:45:00,101.36,101.395,101.35,101.38,1499099992.0
2007-07-09 20:50:00,101.38,101.4,101.37,101.37,1842299994.0
2007-07-09 20:55:00,101.38,101.41,101.37,101.41,2140700004.0
2007-07-09 21:00:00,101.41,101.42,101.39,101.41,1033200008.0
2007-07-09 21:05:00,101.405,101.41,101.356,101.372,521100004.0
2007-07-09 21:10:00,101.4,101.4,101.38,101.39,895500003.0
2007-07-09 21:15:00,101.39,101.395,101.37,101.38,860500002.0
2007-07-09 21:20:00,101.39,101.4,101.335,101.4,1132400007.0
2007-07-09 21:25:00,101.4,101.415,101.39,101.41,353200000.0
2007-07-09 21:30:00,101.42,101.42,101.4,101.41,650100001.0
2007-07-09 21:35:00,101.41,101.42,101.39,101.39,531099998.0
2007-07-09 21:40:00,101.4,101.42,101.39,101.4,1382300011.0
2007-07-09 21:45:00,101.4,101.43,101.4,101.42,1034900003.0
2007-07-09 21:50:00,101.42,101.42,101.4,101.4,807700000.0
2007-07-09 21:55:00,101.4,101.42,101.39,101.42,383100002.0
2007-07-09 22:00:00,101.415,101.42,101.38,101.4,531000001.0
2007-07-09 22:05:00,101.41,101.41,101.39,101.39,254000000.0
2007-07-09 22:10:00,101.37,101.39,101.349,101.38,380600001.0
2007-07-09 22:15:00,101.38,101.39,101.36,101.38,370499998.0
2007-07-09 22:20:00,101.38,101.39,101.375,101.38,343300000.0
2007-07-09 22:25:00,101.39,101.4,101.347,101.39,861800001.0
2007-07-09 22:30:00,101.39,101.39,101.365,101.38,249900000.0
2007-07-09 22:35:00,101.39,101.39,101.353,101.37,523199998.0
2007-07-09 22:40:00,101.37,101.385,101.35,101.365,468999998.0
2007-07-09 22:45:00,101.37,101.4,101.37,101.4,438500000.0
2007-07-09 22:50:00,101.4,101.41,101.38,101.41,796299996.0
2007-07-09 22:55:00,101.41,101.42,101.4,101.4,374300000.0
2007-07-09 23:00:00,101.41,101.41,101.36,101.39,290599998.0
2007-07-09 23:05:00,101.39,101.41,101.38,101.39,686700001.0
2007-07-09 23:10:00,101.39,101.41,101.39,101.39,694200009.0
2007-07-09 23:15:00,101.4,101.41,101.37,101.4,565000007.0
2007-07-09 23:20:00,101.4,101.42,101.38,101.41,435400002.0
2007-07-09 23:25:00,101.405,101.425,101.38,101.4,482999995.0
2007-07-09 23:30:00,101.4,101.42,101.38,101.415,937999999.0
2007-07-09 23:35:00,101.41,101.41,101.38,101.405,602700000.0
2007-07-09 23:40:00,101.405,101.425,101.38,101.405,446200000.0
2007-07-09 23:45:00,101.4,101.42,101.38,101.41,432899995.0
2007-07-09 23:50:00,101.405,101.44,101.38,101.41,814000000.0
2007-07-09 23:55:00,101.4,101.435,101.4,101.42,315100000.0
2007-07-10 00:00:00,101.41,101.42,101.39,101.4,1012199999.0
2007-07-10 00:05:00,101.4,101.445,101.38,101.445,753799997.0
2007-07-10 00:10:00,101.445,101.445,101.407,101.44,441300003.0
2007-07-10 00:15:00,101.44,101.45,101.41,101.42,404899998.0
2007-07-10 00:20:00,101.42,101.42,101.41,101.41,273600000.0
2007-07-10 00:25:00,101.41,101.425,101.39,101.41,532100000.0
2007-07-10 00:30:00,101.41,101.44,101.405,101.435,406300000.0
2007-07-10 00:35:00,101.435,101.45,101.38,101.42,1042099999.0
2007-07-10 00:40:00,101.42,101.42,101.39,101.405,836699998.0
2007-07-10 00:45:00,101.378,101.414,101.367,101.405,409600000.0
2007-07-10 00:50:00,101.405,101.415,101.361,101.4,415900000.0
2007-07-10 00:55:00,101.405,101.41,101.39,101.405,1273099999.0
2007-07-10 01:00:00,101.405,101.425,101.36,101.37,1264800005.0
2007-07-10 01:05:00,101.37,101.38,101.34,101.36,1695399994.0
2007-07-10 01:10:00,101.36,101.38,101.35,101.37,1126400001.0
2007-07-10 01:15:00,101.38,101.38,101.36,101.36,708000000.0
2007-07-10 01:20:00,101.36,101.37,101.33,101.37,1330199999.0
2007-07-10 01:25:00,101.37,101.375,101.36,101.37,873999997.0
2007-07-10 01:30:00,101.37,101.39,101.35,101.375,961200000.0
2007-07-10 01:35:00,101.375,101.39,101.36,101.38,645299999.0
2007-07-10 01:40:00,101.38,101.385,101.37,101.385,591399983.0
2007-07-10 01:45:00,101.385,101.39,101.344,101.352,1051200000.0
2007-07-10 01:50:00,101.375,101.375,101.35,101.36,1668599991.0
2007-07-10 01:55:00,101.36,101.36,101.35,101.36,418900000.0
2007-07-10 02:00:00,101.36,101.36,101.3,101.32,3383799984.0
2007-07-10 02:05:00,101.33,101.35,101.32,101.335,1984700003.0
2007-07-10 02:10:00,101.33,101.36,101.33,101.36,1188300002.0
2007-07-10 02:15:00,101.36,101.37,101.34,101.36,1103000000.0
2007-07-10 02:20:00,101.36,101.37,101.32,101.34,2764300008.0
2007-07-10 02:25:00,101.33,101.35,101.3,101.32,2047299980.0
2007-07-10 02:30:00,101.32,101.35,101.31,101.34,1449699993.0
2007-07-10 02:35:00,101.335,101.34,101.3,101.33,1549000010.0
2007-07-10 02:40:00,101.32,101.325,101.26,101.28,1928299993.0
2007-07-10 02:45:00,101.28,101.31,101.27,101.29,2041599994.0
2007-07-10 02:50:00,101.28,101.31,101.27,101.3,1836600000.0
2007-07-10 02:55:00,101.29,101.32,101.28,101.28,3224399988.0
2007-07-10 03:00:00,101.29,101.32,101.29,101.32,561500000.0
2007-07-10 03:05:00,101.32,101.33,101.3,101.3,1030100006.0
2007-07-10 03:10:00,101.3,101.31,101.28,101.31,779400000.0
2007-07-10 03:15:00,101.31,101.31,101.28,101.29,1150099998.0
2007-07-10 03:20:00,101.29,101.29,101.23,101.23,2827600003.0
2007-07-10 03:25:00,101.23,101.27,101.23,101.245,2527099999.0
2007-07-10 03:30:00,101.245,101.28,101.24,101.27,1867700001.0
2007-07-10 03:35:00,101.27,101.29,101.25,101.26,1552699996.0
2007-07-10 03:40:00,101.26,101.3,101.26,101.28,997199992.0
2007-07-10 03:45:00,101.29,101.3,101.28,101.3,879999995.0
2007-07-10 03:50:00,101.29,101.3,101.25,101.26,1494899985.0
2007-07-10 03:55:00,101.26,101.27,101.23,101.25,1141699992.0
2007-07-10 04:00:00,101.25,101.27,101.213,101.252,1139399995.0
2007-07-10 04:05:00,101.27,101.28,101.24,101.25,1585399973.0
2007-07-10 04:10:00,101.26,101.26,101.24,101.24,584499995.0
2007-07-10 04:15:00,101.24,101.25,101.23,101.24,753100001.0
2007-07-10 04:20:00,101.25,101.25,101.23,101.24,1012099994.0
2007-07-10 04:25:00,101.24,101.25,101.21,101.24,2077899992.0
2007-07-10 04:30:00,101.24,101.25,101.21,101.24,1692900004.0
2007-07-10 04:35:00,101.23,101.23,101.2,101.2,1923300010.0
2007-07-10 04:40:00,101.21,101.22,101.2,101.22,287799999.0
2007-07-10 04:45:00,101.22,101.25,101.21,101.25,441999996.0
2007-07-10 04:50:00,101.25,101.27,101.25,101.26,917499998.0
2007-07-10 04:55:00,101.27,101.27,101.225,101.25,530499999.0
2007-07-10 05:00:00,101.27,101.28,101.255,101.28,732800003.0
2007-07-10 05:05:00,101.28,101.28,101.25,101.27,1951199985.0
2007-07-10 05:10:00,101.27,101.27,101.25,101.26,355700000.0
2007-07-10 05:15:00,101.25,101.265,101.216,101.244,829699998.0
2007-07-10 05:20:00,101.21,101.27,101.204,101.26,1059800000.0
2007-07-10 05:25:00,101.27,101.28,101.25,101.25,428799999.0
2007-07-10 05:30:00,101.27,101.28,101.26,101.28,1019300001.0
2007-07-10 05:35:00,101.261,101.29,101.236,101.28,1431799995.0
2007-07-10 05:40:00,101.28,101.29,101.265,101.265,540399996.0
2007-07-10 05:45:00,101.27,101.27,101.265,101.27,361800000.0
2007-07-10 05:50:00,101.27,101.27,101.25,101.26,277599999.0
2007-07-10 05:55:00,101.255,101.26,101.22,101.23,2216999998.0
2007-07-10 06:00:00,101.24,101.24,101.19,101.21,1247499997.0
2007-07-10 06:05:00,101.21,101.22,101.2,101.22,885900002.0
2007-07-10 06:10:00,101.22,101.23,101.19,101.2,2727699972.0
2007-07-10 06:15:00,101.205,101.24,101.2,101.23,1115399998.0
2007-07-10 06:20:00,101.23,101.25,101.22,101.24,941199997.0
2007-07-10 06:25:00,101.24,101.25,101.23,101.245,1207399991.0
2007-07-10 06:30:00,101.25,101.25,101.23,101.25,437500001.0
2007-07-10 06:35:00,101.25,101.27,101.23,101.23,1560700002.0
2007-07-10 06:40:00,101.24,101.28,101.23,101.28,2258699989.0
2007-07-10 06:45:00,101.29,101.29,101.22,101.242,1900800003.0
2007-07-10 06:50:00,101.28,101.28,101.27,101.28,439299999.0
2007-07-10 06:55:00,101.29,101.29,101.26,101.27,624600001.0
2007-07-10 07:00:00,101.27,101.28,101.16,101.19,2724199997.0
2007-07-10 07:05:00,101.19,101.22,101.18,101.21,4549399995.0
2007-07-10 07:10:00,101.21,101.23,101.19,101.215,3839499989.0
2007-07-10 07:15:00,101.22,101.22,101.19,101.2,2043400003.0
2007-07-10 07:20:00,101.21,101.23,101.2,101.23,2089500000.0
2007-07-10 07:25:00,101.23,101.26,101.22,101.23,3491199986.0
2007-07-10 07:30:00,101.23,101.32,101.23,101.32,3245499993.0
2007-07-10 07:35:00,101.31,101.32,101.26,101.26,2676299994.0
2007-07-10 07:40:00,101.26,101.27,101.24,101.25,2255999989.0
2007-07-10 07:45:00,101.255,101.33,101.25,101.33,1752099999.0
2007-07-10 07:50:00,101.34,101.36,101.3,101.31,2910899999.0
2007-07-10 07:55:00,101.31,101.33,101.275,101.275,1402700003.0
2007-07-10 08:00:00,101.27,101.28,101.25,101.27,3879299993.0
2007-07-10 08:05:00,101.265,101.27,101.23,101.25,3600300003.0
2007-07-10 08:10:00,101.25,101.3,101.24,101.275,3820899981.0
2007-07-10 08:15:00,101.275,101.29,101.24,101.24,3456899979.0
2007-07-10 08:20:00,101.25,101.28,101.22,101.28,4521299972.0
2007-07-10 08:25:00,101.275,101.28,101.23,101.24,3999799959.0
2007-07-10 08:30:00,101.24,101.26,101.22,101.245,3254199991.0
2007-07-10 08:35:00,101.245,101.29,101.22,101.23,5646399968.0
2007-07-10 08:40:00,101.24,101.27,101.18,101.2,5100300000.0
2007-07-10 08:45:00,101.2,101.235,101.18,101.22,6345000000.0
2007-07-10 08:50:00,101.25,101.265,101.21,101.225,8660300045.0
2007-07-10 08:55:00,101.22,101.26,101.22,101.23,4628400014.0
2007-07-10 09:00:00,101.23,101.28,101.22,101.28,6298000001.0
2007-07-10 09:05:00,101.28,101.34,101.28,101.34,5400099995.0
2007-07-10 09:10:00,101.34,101.34,101.26,101.26,3320599981.0
2007-07-10 09:15:00,101.26,101.29,101.22,101.27,3302699992.0
2007-07-10 09:20:00,101.26,101.29,101.23,101.245,5871699981.0
2007-07-10 09:25:00,101.24,101.32,101.23,101.3,4954700008.0
2007-07-10 09:30:00,101.31,101.35,101.3,101.315,4399300020.0
2007-07-10 09:35:00,101.315,101.34,101.3,101.33,3147799986.0
2007-07-10 09:40:00,101.33,101.39,101.32,101.38,3256600006.0
2007-07-10 09:45:00,101.39,101.425,101.37,101.39,4410899961.0
2007-07-10 09:50:00,101.38,101.405,101.375,101.38,1970799984.0
2007-07-10 09:55:00,101.38,101.41,101.37,101.4,4005100015.0
2007-07-10 10:00:00,101.4,101.4,101.36,101.39,2845599991.0
2007-07-10 10:05:00,101.39,101.44,101.38,101.44,2509999989.0
2007-07-10 10:10:00,101.44,101.48,101.42,101.44,4992699994.0
2007-07-10 10:15:00,101.44,101.49,101.44,101.465,4594299990.0
2007-07-10 10:20:00,101.47,101.49,101.43,101.49,3668699983.0
2007-07-10 10:25:00,101.475,101.53,101.44,101.51,7712900006.0
2007-07-10 10:30:00,101.51,101.54,101.48,101.535,5308199999.0
2007-07-10 10:35:00,101.535,101.545,101.44,101.47,4701699984.0
2007-07-10 10:40:00,101.47,101.49,101.42,101.43,3542300012.0
2007-07-10 10:45:00,101.44,101.48,101.43,101.475,4861600008.0
2007-07-10 10:50:00,101.48,101.5,101.465,101.49,3516600004.0
2007-07-10 10:55:00,101.49,101.49,101.45,101.48,3482800007.0
2007-07-10 11:00:00,101.49,101.52,101.47,101.51,2377600007.0
2007-07-10 11:05:00,101.51,101.56,101.49,101.54,3721599997.0
2007-07-10 11:10:00,101.54,101.54,101.5,101.53,4769500000.0
2007-07-10 11:15:00,101.53,101.58,101.51,101.57,2881600009.0
2007-07-10 11:20:00,101.57,101.58,101.52,101.54,5108000012.0
2007-07-10 11:25:00,101.53,101.55,101.51,101.52,2405299989.0
2007-07-10 11:30:00,101.52,101.54,101.5,101.51,4406800000.0
2007-07-10 11:35:00,101.51,101.55,101.51,101.54,2326599988.0
2007-07-10 11:40:00,101.54,101.58,101.53,101.57,4580099985.0
2007-07-10 11:45:00,101.57,101.57,101.53,101.54,2984199988.0
2007-07-10 11:50:00,101.54,101.54,101.49,101.51,4790500001.0
2007-07-10 11:55:00,101.51,101.58,101.51,101.57,4151299996.0
2007-07-10 12:00:00,101.57,101.66,101.57,101.585,5753999994.0
2007-07-10 12:05:00,101.58,101.58,101.54,101.58,4858299999.0
2007-07-10 12:10:00,101.57,101.58,101.525,101.555,3524700018.0
2007-07-10 12:15:00,101.56,101.59,101.51,101.53,2054099996.0
2007-07-10 12:20:00,101.53,101.56,101.52,101.54,2595200005.0
2007-07-10 12:25:00,101.54,101.54,101.48,101.5,2752799997.0
2007-07-10 12:30:00,101.5,101.55,101.48,101.54,4171999990.0
2007-07-10 12:35:00,101.55,101.58,101.53,101.57,5479100008.0
2007-07-10 12:40:00,101.56,101.57,101.51,101.54,2252199992.0
2007-07-10 12:45:00,101.54,101.56,101.52,101.55,2452700004.0
2007-07-10 12:50:00,101.55,101.56,101.52,101.53,1634700003.0
2007-07-10 12:55:00,101.53,101.57,101.51,101.57,1622199996.0
2007-07-10 13:00:00,101.56,101.58,101.54,101.55,2010399994.0
2007-07-10 13:05:00,101.55,101.58,101.54,101.565,1471699996.0
2007-07-10 13:10:00,101.565,101.57,101.54,101.54,1794100006.0
2007-07-10 13:15:00,101.56,101.57,101.54,101.56,2164199996.0
2007-07-10 13:20:00,101.56,101.6,101.56,101.58,1668999994.0
2007-07-10 13:25:00,101.57,101.59,101.54,101.55,2357400006.0
2007-07-10 13:30:00,101.545,101.57,101.52,101.56,4176599984.0
2007-07-10 13:35:00,101.57,101.58,101.52,101.53,2526599980.0
2007-07-10 13:40:00,101.52,101.53,101.44,101.53,2517899973.0
2007-07-10 13:45:00,101.53,101.57,101.51,101.53,5187500019.0
2007-07-10 13:50:00,101.53,101.55,101.48,101.55,3481099966.0
2007-07-10 13:55:00,101.55,101.56,101.51,101.52,4373099998.0
2007-07-10 14:00:00,101.51,101.53,101.47,101.51,3378499991.0
2007-07-10 14:05:00,101.5,101.52,101.45,101.46,5341599980.0
2007-07-10 14:10:00,101.46,101.46,101.38,101.38,7785300008.0
2007-07-10 14:15:00,101.39,101.41,101.31,101.38,9232000031.0
2007-07-10 14:20:00,101.38,101.45,101.38,101.43,7451799992.0
2007-07-10 14:25:00,101.43,101.43,101.35,101.36,7553999984.0
2007-07-10 14:30:00,101.35,101.42,101.35,101.4,5801199999.0
2007-07-10 14:35:00,101.4,101.42,101.38,101.39,5966300001.0
2007-07-10 14:40:00,101.39,101.41,101.36,101.39,4378299993.0
2007-07-10 14:45:00,101.39,101.41,101.34,101.35,5448099976.0
2007-07-10 14:50:00,101.35,101.36,101.31,101.35,5267700007.0
2007-07-10 14:55:00,101.35,101.37,101.24,101.26,7897400016.0
2007-07-10 15:00:00,101.26,101.3,101.25,101.26,3407000004.0
2007-07-10 15:05:00,101.27,101.31,101.24,101.3,5207799988.0
2007-07-10 15:10:00,101.3,101.37,101.29,101.32,7263099967.0
2007-07-10 15:15:00,101.35,101.45,101.33,101.39,7729599969.0
2007-07-10 15:20:00,101.39,101.4,101.26,101.31,9560299998.0
2007-07-10 15:25:00,101.32,101.32,101.24,101.27,7572899990.0
2007-07-10 15:30:00,101.27,101.38,101.26,101.365,5768799986.0
2007-07-10 15:35:00,101.37,101.37,101.28,101.32,7665800030.0
2007-07-10 15:40:00,101.32,101.33,101.25,101.28,6458399990.0
2007-07-10 15:45:00,101.28,101.3,101.25,101.26,7858499989.0
2007-07-10 15:50:00,101.26,101.34,101.235,101.32,6785699996.0
2007-07-10 15:55:00,101.34,101.4,101.325,101.34,7787899968.0
2007-07-10 16:00:00,101.34,101.38,101.3,101.33,6757000000.0
2007-07-10 16:05:00,101.33,101.35,101.28,101.32,6454500006.0
2007-07-10 16:10:00,101.32,101.36,101.3,101.32,7064599982.0
2007-07-10 16:15:00,101.31,101.35,101.27,101.32,6218699972.0
2007-07-10 16:20:00,101.32,101.36,101.31,101.34,3518399980.0
2007-07-10 16:25:00,101.35,101.36,101.3,101.305,6706200014.0
2007-07-10 16:30:00,101.3,101.41,101.3,101.39,8566100059.0
2007-07-10 16:35:00,101.41,101.43,101.33,101.36,8983200011.0
2007-07-10 16:40:00,101.37,101.38,101.3,101.32,6597899986.0
2007-07-10 16:45:00,101.32,101.34,101.12,101.17,8696699994.0
2007-07-10 16:50:00,101.18,101.23,101.14,101.19,9653400060.0
2007-07-10 16:55:00,101.17,101.21,101.085,101.09,8297200011.0
2007-07-10 17:00:00,101.09,101.15,101.07,101.12,4650099994.0
2007-07-10 17:05:00,101.12,101.16,101.09,101.15,3754999991.0
2007-07-10 17:10:00,101.15,101.2,101.12,101.18,3871200001.0
2007-07-10 17:15:00,101.185,101.21,101.16,101.16,7822400014.0
2007-07-10 17:20:00,101.17,101.21,101.16,101.17,4965500003.0
2007-07-10 17:25:00,101.17,101.19,101.14,101.16,6782700050.0
2007-07-10 17:30:00,101.17,101.18,101.13,101.15,3810899978.0
2007-07-10 17:35:00,101.16,101.18,101.14,101.18,2846900004.0
2007-07-10 17:40:00,101.18,101.22,101.165,101.2,3508900006.0
2007-07-10 17:45:00,101.2,101.23,101.19,101.215,2557000000.0
2007-07-10 17:50:00,101.2,101.22,101.18,101.2,2327900011.0
2007-07-10 17:55:00,101.195,101.21,101.17,101.18,3027499991.0
2007-07-10 18:00:00,101.17,101.205,101.16,101.17,2110799999.0
2007-07-10 18:05:00,101.165,101.19,101.15,101.18,1389899993.0
2007-07-10 18:10:00,101.18,101.2,101.16,101.19,2549200000.0
2007-07-10 18:15:00,101.19,101.205,101.17,101.2,3650400002.0
2007-07-10 18:20:00,101.2,101.23,101.2,101.22,1145799999.0
2007-07-10 18:25:00,101.22,101.23,101.19,101.2,1080799995.0
2007-07-10 18:30:00,101.19,101.22,101.19,101.21,1638100000.0
2007-07-10 18:35:00,101.2,101.22,101.19,101.22,1943200009.0
2007-07-10 18:40:00,101.21,101.22,101.2,101.205,1309700003.0
2007-07-10 18:45:00,101.205,101.22,101.19,101.22,1390000007.0
2007-07-10 18:50:00,101.22,101.25,101.22,101.25,780800000.0
2007-07-10 18:55:00,101.25,101.27,101.24,101.26,1650600002.0
2007-07-10 19:00:00,101.27,101.28,101.2,101.24,4938399987.0
2007-07-10 19:05:00,101.23,101.26,101.2,101.24,5900299976.0
2007-07-10 19:10:00,101.24,101.26,101.23,101.25,3825099984.0
2007-07-10 19:15:00,101.25,101.26,101.23,101.24,2178799997.0
2007-07-10 19:20:00,101.235,101.29,101.23,101.28,3924099991.0
2007-07-10 19:25:00,101.28,101.295,101.26,101.28,3101800022.0
2007-07-10 19:30:00,101.28,101.3,101.23,101.26,3749800005.0
2007-07-10 19:35:00,101.26,101.305,101.25,101.27,3115900017.0
2007-07-10 19:40:00,101.29,101.3,101.27,101.285,1910799990.0
2007-07-10 19:45:00,101.285,101.3,101.22,101.23,3914599985.0
2007-07-10 19:50:00,101.23,101.25,101.2,101.25,3819900001.0
2007-07-10 19:55:00,101.25,101.26,101.225,101.24,3443199991.0
2007-07-10 20:00:00,101.24,101.27,101.22,101.24,5044199979.0
2007-07-10 20:05:00,101.24,101.28,101.23,101.25,3193200007.0
2007-07-10 20:10:00,101.26,101.28,101.24,101.25,3029900002.0
2007-07-10 20:15:00,101.26,101.29,101.25,101.26,1490100001.0
2007-07-10 20:20:00,101.25,101.28,101.22,101.25,2943300002.0
2007-07-10 20:25:00,101.26,101.28,101.25,101.26,711099995.0
2007-07-10 20:30:00,101.265,101.265,101.24,101.26,1445399995.0
2007-07-10 20:35:00,101.25,101.29,101.24,101.25,2196200000.0
2007-07-10 20:40:00,101.255,101.255,101.21,101.25,2389600007.0
2007-07-10 20:45:00,101.245,101.275,101.21,101.22,2852600002.0
2007-07-10 20:50:00,101.22,101.27,101.215,101.27,2102399999.0
2007-07-10 20:55:00,101.27,101.27,101.19,101.215,4797100005.0
2007-07-10 21:00:00,101.215,101.24,101.18,101.2,3342999990.0
2007-07-10 21:05:00,101.2,101.24,101.18,101.22,4483999993.0
2007-07-10 21:10:00,101.22,101.24,101.18,101.21,3559699972.0
2007-07-10 21:15:00,101.205,101.23,101.19,101.2,2757099992.0
2007-07-10 21:20:00,101.2,101.26,101.19,101.255,1915899997.0
2007-07-10 21:25:00,101.25,101.255,101.22,101.25,2797400015.0
2007-07-10 21:30:00,101.25,101.26,101.22,101.23,3557999993.0
2007-07-10 21:35:00,101.22,101.23,101.19,101.19,2054899994.0
2007-07-10 21:40:00,101.19,101.24,101.19,101.21,2352700001.0
2007-07-10 21:45:00,101.22,101.23,101.19,101.2,1797199987.0
2007-07-10 21:50:00,101.205,101.24,101.205,101.23,2405699996.0
2007-07-10 21:55:00,101.24,101.24,101.2,101.21,1677499995.0
2007-07-10 22:00:00,101.21,101.21,101.14,101.18,2440900001.0
2007-07-10 22:05:00,101.17,101.21,101.17,101.19,2098900003.0
2007-07-10 22:10:00,101.19,101.22,101.17,101.21,1561399998.0
2007-07-10 22:15:00,101.22,101.22,101.19,101.205,1210599991.0
2007-07-10 22:20:00,101.205,101.3,101.19,101.25,2749699994.0
2007-07-10 22:25:00,101.25,101.31,101.24,101.27,4546599990.0
2007-07-10 22:30:00,101.28,101.3,101.27,101.29,1906899998.0
2007-07-10 22:35:00,101.29,101.32,101.27,101.3,2115499996.0
2007-07-10 22:40:00,101.29,101.33,101.27,101.33,2571899998.0
2007-07-10 22:45:00,101.33,101.33,101.27,101.3,1929200000.0
2007-07-10 22:50:00,101.3,101.3,101.25,101.28,2499299998.0
2007-07-10 22:55:00,101.28,101.29,101.23,101.23,1529499997.0
2007-07-10 23:00:00,101.24,101.26,101.2,101.23,1181399981.0
2007-07-10 23:05:00,101.24,101.24,101.19,101.21,1013999990.0
2007-07-10 23:10:00,101.23,101.235,101.2,101.235,989999981.0
2007-07-10 23:15:00,101.23,101.245,101.21,101.23,1122099999.0
2007-07-10 23:20:00,101.23,101.23,101.17,101.19,773899993.0
2007-07-10 23:25:00,101.21,101.23,101.18,101.205,1008499999.0
2007-07-10 23:30:00,101.205,101.21,101.06,101.08,1551899992.0
2007-07-10 23:35:00,101.09,101.125,101.02,101.08,2068999994.0
2007-07-10 23:40:00,101.08,101.08,101.01,101.04,1398500001.0
2007-07-10 23:45:00,101.02,101.045,100.88,100.98,3897799990.0
2007-07-10 23:50:00,100.98,101.12,100.86,101.075,4943699992.0
2007-07-10 23:55:00,101.07,101.105,100.97,101.1,3410000000.0
2007-07-11 00:00:00,101.1,101.105,100.98,100.995,3425999991.0
2007-07-11 00:05:00,100.98,101.02,100.88,100.905,3330600000.0
2007-07-11 00:10:00,100.905,100.91,100.84,100.855,2848300011.0
2007-07-11 00:15:00,100.855,100.855,100.77,100.835,2860199996.0
2007-07-11 00:20:00,100.82,100.865,100.78,100.86,2625699997.0
2007-07-11 00:25:00,100.86,100.93,100.82,100.9,3088999998.0
2007-07-11 00:30:00,100.9,100.96,100.84,100.96,2764800011.0
2007-07-11 00:35:00,100.96,100.97,100.89,100.955,3122400000.0
2007-07-11 00:40:00,100.955,101.0,100.93,101.0,2566800009.0
2007-07-11 00:45:00,101.0,101.05,100.99,101.045,1758700002.0
2007-07-11 00:50:00,101.04,101.12,101.02,101.05,1856299996.0
2007-07-11 00:55:00,101.04,101.07,100.92,100.92,4387399989.0
2007-07-11 01:00:00,100.93,101.005,100.93,100.99,4862900001.0
2007-07-11 01:05:00,100.99,101.02,100.97,100.995,1080499996.0
2007-07-11 01:10:00,101.0,101.075,100.995,101.065,2106999996.0
2007-07-11 01:15:00,101.07,101.105,101.03,101.1,2226400001.0
2007-07-11 01:20:00,101.105,101.15,101.08,101.145,1919000001.0
2007-07-11 01:25:00,101.14,101.155,101.08,101.13,2082500008.0
2007-07-11 01:30:00,101.13,101.16,101.11,101.15,2258399998.0
2007-07-11 01:35:00,101.15,101.19,101.11,101.18,2409000002.0
2007-07-11 01:40:00,101.18,101.2,101.12,101.2,2617199999.0
2007-07-11 01:45:00,101.2,101.24,101.19,101.22,2215600001.0
2007-07-11 01:50:00,101.22,101.25,101.17,101.225,4291099992.0
2007-07-11 01:55:00,101.23,101.23,101.14,101.14,4214799999.0
2007-07-11 02:00:00,101.14,101.17,101.14,101.15,3328100001.0
2007-07-11 02:05:00,101.15,101.155,101.06,101.065,3042899992.0
2007-07-11 02:10:00,101.065,101.13,101.06,101.12,4447499991.0
2007-07-11 02:15:00,101.12,101.14,101.11,101.125,3008299978.0
2007-07-11 02:20:00,101.12,101.14,101.082,101.125,2987699988.0
2007-07-11 02:25:00,101.13,101.17,101.11,101.16,3123899997.0
2007-07-11 02:30:00,101.16,101.195,101.13,101.19,5551999976.0
2007-07-11 02:35:00,101.195,101.23,101.19,101.22,4085899989.0
2007-07-11 02:40:00,101.22,101.26,101.21,101.24,3005100010.0
2007-07-11 02:45:00,101.24,101.245,101.165,101.17,2770400009.0
2007-07-11 02:50:00,101.17,101.21,101.14,101.205,3689899994.0
2007-07-11 02:55:00,101.205,101.22,101.18,101.21,4015799986.0
2007-07-11 03:00:00,101.21,101.21,101.18,101.2,2696300004.0
2007-07-11 03:05:00,101.2,101.2,101.1,101.11,4080799980.0
2007-07-11 03:10:00,101.11,101.14,101.1,101.13,4059899990.0
2007-07-11 03:15:00,101.13,101.18,101.125,101.18,2790899985.0
2007-07-11 03:20:00,101.18,101.18,101.14,101.16,1566500007.0
2007-07-11 03:25:00,101.16,101.165,101.12,101.165,1731100005.0
2007-07-11 03:30:00,101.165,101.2,101.14,101.2,2912699997.0
2007-07-11 03:35:00,101.2,101.205,101.14,101.155,2840099991.0
2007-07-11 03:40:00,101.155,101.17,101.14,101.165,1764099993.0
2007-07-11 03:45:00,101.17,101.18,101.14,101.15,946300001.0
2007-07-11 03:50:00,101.15,101.18,101.14,101.155,3186300005.0
2007-07-11 03:55:00,101.16,101.16,101.11,101.125,2673299989.0
2007-07-11 04:00:00,101.125,101.13,101.11,101.11,2735399981.0
2007-07-11 04:05:00,101.12,101.135,101.11,101.13,2197999978.0
2007-07-11 04:10:00,101.13,101.155,101.12,101.14,1857500001.0
2007-07-11 04:15:00,101.14,101.15,101.12,101.13,1682899995.0
2007-07-11 04:20:00,101.13,101.165,101.13,101.155,2970499997.0
2007-07-11 04:25:00,101.155,101.19,101.15,101.175,1949999992.0
2007-07-11 04:30:00,101.18,101.185,101.14,101.155,1810299996.0
2007-07-11 04:35:00,101.16,101.16,101.09,101.09,2733200008.0
2007-07-11 04:40:00,101.1,101.115,101.08,101.09,3132200013.0
2007-07-11 04:45:00,101.09,101.12,101.07,101.115,3153399999.0
2007-07-11 04:50:00,101.115,101.12,101.1,101.1,3366400027.0
2007-07-11 04:55:00,101.1,101.135,101.09,101.115,2299300005.0
2007-07-11 05:00:00,101.12,101.125,101.07,101.07,2995800014.0
2007-07-11 05:05:00,101.075,101.1,101.06,101.09,1848999980.0
2007-07-11 05:10:00,101.095,101.11,101.08,101.09,3163100004.0
2007-07-11 05:15:00,101.09,101.095,101.05,101.09,2277699982.0
2007-07-11 05:20:00,101.09,101.095,101.04,101.075,3415799999.0
2007-07-11 05:25:00,101.07,101.125,101.06,101.12,3100200005.0
2007-07-11 05:30:00,101.12,101.15,101.1,101.12,2317699993.0
2007-07-11 05:35:00,101.13,101.135,101.11,101.12,1785099993.0
2007-07-11 05:40:00,101.13,101.155,101.12,101.14,1137100002.0
2007-07-11 05:45:00,101.14,101.15,101.11,101.12,1038500005.0
2007-07-11 05:50:00,101.11,101.12,101.09,101.11,4862999982.0
2007-07-11 05:55:00,101.11,101.115,101.09,101.09,3180200006.0
2007-07-11 06:00:00,101.09,101.115,101.052,101.078,1120200007.0
2007-07-11 06:05:00,101.09,101.12,101.08,101.11,2257100004.0
2007-07-11 06:10:00,101.11,101.13,101.09,101.13,1536800005.0
2007-07-11 06:15:00,101.13,101.15,101.11,101.14,1746300003.0
2007-07-11 06:20:00,101.13,101.15,101.13,101.15,1414499989.0
2007-07-11 06:25:00,101.15,101.165,101.13,101.145,2738700012.0
2007-07-11 06:30:00,101.15,101.16,101.09,101.105,2707100008.0
2007-07-11 06:35:00,101.11,101.15,101.09,101.095,3394899995.0
2007-07-11 06:40:00,101.095,101.12,101.08,101.105,3931399986.0
2007-07-11 06:45:00,101.1,101.1,101.07,101.08,650199999.0
2007-07-11 06:50:00,101.08,101.1,101.055,101.09,939600000.0
2007-07-11 06:55:00,101.085,101.105,101.07,101.085,2022900001.0
2007-07-11 07:00:00,101.085,101.1,101.04,101.055,3494100023.0
2007-07-11 07:05:00,101.06,101.08,101.05,101.08,2321799990.0
2007-07-11 07:10:00,101.08,101.1,101.07,101.09,1601899992.0
2007-07-11 07:15:00,101.085,101.09,101.02,101.04,3539299981.0
2007-07-11 07:20:00,101.03,101.04,100.96,100.965,3896799993.0
2007-07-11 07:25:00,100.965,100.97,100.865,100.885,4452499993.0
2007-07-11 07:30:00,100.88,100.95,100.86,100.95,3347800007.0
2007-07-11 07:35:00,100.94,100.95,100.86,100.91,5166699973.0
2007-07-11 07:40:00,100.91,100.97,100.845,100.85,4404299999.0
2007-07-11 07:45:00,100.85,100.875,100.83,100.85,6352199969.0
2007-07-11 07:50:00,100.85,100.86,100.78,100.815,4978099999.0
2007-07-11 07:55:00,100.81,100.855,100.77,100.845,5549799999.0
2007-07-11 08:00:00,100.87,100.95,100.82,100.82,8392599981.0
2007-07-11 08:05:00,100.835,100.905,100.82,100.88,5355699982.0
2007-07-11 08:10:00,100.88,100.92,100.85,100.89,5220800004.0
2007-07-11 08:15:00,100.9,100.93,100.77,100.8,6760800008.0
2007-07-11 08:20:00,100.8,100.875,100.8,100.84,4971499999.0
2007-07-11 08:25:00,100.82,100.87,100.79,100.84,5977999971.0
2007-07-11 08:30:00,100.835,100.86,100.8,100.82,7362699961.0
2007-07-11 08:35:00,100.82,100.85,100.805,100.83,4398200024.0
2007-07-11 08:40:00,100.825,100.86,100.8,100.85,5309500001.0
2007-07-11 08:45:00,100.85,100.86,100.8,100.84,5758899986.0
2007-07-11 08:50:00,100.845,100.85,100.8,100.835,6111099979.0
2007-07-11 08:55:00,100.84,100.875,100.83,100.87,7963600005.0
2007-07-11 09:00:00,100.865,100.9,100.84,100.885,4783699966.0
2007-07-11 09:05:00,100.885,100.89,100.83,100.85,5644599977.0
2007-07-11 09:10:00,100.8,100.85,100.78,100.8,7683000011.0
2007-07-11 09:15:00,100.82,100.83,100.67,100.7,6999699981.0
2007-07-11 09:20:00,100.71,100.82,100.71,100.81,7634899968.0
2007-07-11 09:25:00,100.8,100.86,100.8,100.85,6387400033.0
2007-07-11 09:30:00,100.845,100.85,100.755,100.755,6491100034.0
2007-07-11 09:35:00,100.75,100.83,100.74,100.82,3257599991.0
2007-07-11 09:40:00,100.82,100.825,100.74,100.75,5597399987.0
2007-07-11 09:45:00,100.74,100.78,100.74,100.77,4598399995.0
2007-07-11 09:50:00,100.77,100.8,100.74,100.77,5366199992.0
2007-07-11 09:55:00,100.77,100.84,100.77,100.81,4014699991.0
2007-07-11 10:00:00,100.8,100.84,100.78,100.825,4705699979.0
2007-07-11 10:05:00,100.835,100.85,100.81,100.82,3037999997.0
2007-07-11 10:10:00,100.815,100.82,100.77,100.8,4799400014.0
2007-07-11 10:15:00,100.8,100.91,100.755,100.89,6581200001.0
2007-07-11 10:20:00,100.88,100.91,100.83,100.85,7800700000.0
2007-07-11 10:25:00,100.85,100.88,100.83,100.84,3674800006.0
2007-07-11 10:30:00,100.84,100.84,100.79,100.815,5650000000.0
2007-07-11 10:35:00,100.815,100.86,100.8,100.86,5567599994.0
2007-07-11 10:40:00,100.86,100.91,100.86,100.88,5059099997.0
2007-07-11 10:45:00,100.88,100.9,100.86,100.89,6145500002.0
2007-07-11 10:50:00,100.89,100.91,100.86,100.865,4297400001.0
2007-07-11 10:55:00,100.865,100.92,100.85,100.91,8242999995.0
2007-07-11 11:00:00,100.91,100.96,100.91,100.94,6228999994.0
2007-07-11 11:05:00,100.94,100.965,100.91,100.92,8166900028.0
2007-07-11 11:10:00,100.92,100.94,100.9,100.93,4408199999.0
2007-07-11 11:15:00,100.925,100.99,100.92,100.97,3757599973.0
2007-07-11 11:20:00,100.97,101.01,100.94,101.0,5833099999.0
2007-07-11 11:25:00,101.0,101.03,100.98,101.02,4603299996.0
2007-07-11 11:30:00,101.02,101.06,100.96,100.96,3681700009.0
2007-07-11 11:35:00,100.96,101.0,100.94,100.99,4811799994.0
2007-07-11 11:40:00,100.99,101.0,100.94,100.97,4508999993.0
2007-07-11 11:45:00,100.97,101.0,100.94,100.99,8930799973.0
2007-07-11 11:50:00,101.0,101.03,100.995,101.02,4118099985.0
2007-07-11 11:55:00,101.02,101.05,101.0,101.05,5120299997.0
2007-07-11 12:00:00,101.06,101.13,101.05,101.12,7481200018.0
2007-07-11 12:05:00,101.12,101.15,101.09,101.105,5551099995.0
2007-07-11 12:10:00,101.105,101.13,101.09,101.11,4037999994.0
2007-07-11 12:15:00,101.11,101.15,101.1,101.14,4669400000.0
2007-07-11 12:20:00,101.14,101.23,101.14,101.18,4982800003.0
2007-07-11 12:25:00,101.18,101.19,101.15,101.175,3548599987.0
2007-07-11 12:30:00,101.17,101.2,101.16,101.195,4086200007.0
2007-07-11 12:35:00,101.19,101.205,101.12,101.155,4032100018.0
2007-07-11 12:40:00,101.15,101.23,101.14,101.22,6976100007.0
2007-07-11 12:45:00,101.22,101.26,101.21,101.245,3765100020.0
2007-07-11 12:50:00,101.245,101.25,101.18,101.22,5582199987.0
2007-07-11 12:55:00,101.22,101.25,101.2,101.24,5512500025.0
2007-07-11 13:00:00,101.24,101.25,101.15,101.19,4881999984.0
2007-07-11 13:05:00,101.19,101.215,101.16,101.19,5314199974.0
2007-07-11 13:10:00,101.185,101.2,101.12,101.17,4613599987.0
2007-07-11 13:15:00,101.17,101.19,101.13,101.14,8831299990.0
2007-07-11 13:20:00,101.16,101.16,101.1,101.15,4897000001.0
2007-07-11 13:25:00,101.15,101.21,101.14,101.21,7222300004.0
2007-07-11 13:30:00,101.2,101.24,101.13,101.13,5172499995.0
2007-07-11 13:35:00,101.14,101.18,101.1,101.16,6384900005.0
2007-07-11 13:40:00,101.15,101.17,101.09,101.14,5929799994.0
2007-07-11 13:45:00,101.14,101.18,101.11,101.13,7057899996.0
2007-07-11 13:50:00,101.12,101.17,101.12,101.135,8725700032.0
2007-07-11 13:55:00,101.12,101.175,101.12,101.155,7055500000.0
2007-07-11 14:00:00,101.16,101.18,101.14,101.17,5529499983.0
2007-07-11 14:05:00,101.17,101.25,101.155,101.25,6350299996.0
2007-07-11 14:10:00,101.25,101.265,101.19,101.22,6239200005.0
2007-07-11 14:15:00,101.21,101.24,101.2,101.23,5674499975.0
2007-07-11 14:20:00,101.23,101.23,101.17,101.18,7701600016.0
2007-07-11 14:25:00,101.18,101.22,101.15,101.215,7776600012.0
2007-07-11 14:30:00,101.215,101.215,101.16,101.19,6355199988.0
2007-07-11 14:35:00,101.2,101.28,101.18,101.26,7531299999.0
2007-07-11 14:40:00,101.25,101.29,101.235,101.24,6025499991.0
2007-07-11 14:45:00,101.25,101.3,101.23,101.285,6007300004.0
2007-07-11 14:50:00,101.26,101.32,101.26,101.29,7182600003.0
2007-07-11 14:55:00,101.29,101.41,101.28,101.41,8972599973.0
2007-07-11 15:00:00,101.42,101.46,101.39,101.43,8553099955.0
2007-07-11 15:05:00,101.42,101.455,101.39,101.41,5527100000.0
2007-07-11 15:10:00,101.41,101.41,101.33,101.35,5862800004.0
2007-07-11 15:15:00,101.36,101.36,101.3,101.32,3182200014.0
2007-07-11 15:20:00,101.32,101.35,101.3,101.34,6118199992.0
2007-07-11 15:25:00,101.34,101.34,101.28,101.31,5728699988.0
2007-07-11 15:30:00,101.31,101.44,101.3,101.44,8316599983.0
2007-07-11 15:35:00,101.45,101.51,101.44,101.44,6387900009.0
2007-07-11 15:40:00,101.45,101.47,101.385,101.42,6712000002.0
2007-07-11 15:45:00,101.43,101.48,101.41,101.44,5320199998.0
2007-07-11 15:50:00,101.44,101.45,101.37,101.38,6818499991.0
2007-07-11 15:55:00,101.37,101.43,101.37,101.4,8970800003.0
2007-07-11 16:00:00,101.4,101.47,101.37,101.46,7448000034.0
2007-07-11 16:05:00,101.48,101.53,101.44,101.52,6750699981.0
2007-07-11 16:10:00,101.52,101.55,101.44,101.44,6733500001.0
2007-07-11 16:15:00,101.43,101.52,101.42,101.49,6568100005.0
2007-07-11 16:20:00,101.5,101.52,101.455,101.465,5617800008.0
2007-07-11 16:25:00,101.46,101.5,101.44,101.46,6235499976.0
2007-07-11 16:30:00,101.46,101.5,101.45,101.46,4604799982.0
2007-07-11 16:35:00,101.47,101.52,101.46,101.51,4811799984.0
2007-07-11 16:40:00,101.51,101.51,101.48,101.5,4907400005.0
2007-07-11 16:45:00,101.5,101.5,101.44,101.44,5376099981.0
2007-07-11 16:50:00,101.44,101.46,101.3,101.39,7700099989.0
2007-07-11 16:55:00,101.38,101.43,101.36,101.39,6386499989.0
2007-07-11 17:00:00,101.36,101.44,101.33,101.33,9997099995.0
2007-07-11 17:05:00,101.36,101.395,101.33,101.33,8951399995.0
2007-07-11 17:10:00,101.35,101.47,101.33,101.44,9721499995.0
2007-07-11 17:15:00,101.43,101.49,101.42,101.45,6438100013.0
2007-07-11 17:20:00,101.47,101.56,101.46,101.52,7641999998.0
2007-07-11 17:25:00,101.52,101.53,101.47,101.47,6887700001.0
2007-07-11 17:30:00,101.48,101.51,101.46,101.47,5538199999.0
2007-07-11 17:35:00,101.47,101.485,101.43,101.44,6745899992.0
2007-07-11 17:40:00,101.44,101.45,101.41,101.445,5660199998.0
2007-07-11 17:45:00,101.445,101.48,101.415,101.42,5691399996.0
2007-07-11 17:50:00,101.42,101.445,101.39,101.39,6690899981.0
2007-07-11 17:55:00,101.39,101.41,101.365,101.39,7346399990.0
2007-07-11 18:00:00,101.39,101.44,101.37,101.39,5637499992.0
2007-07-11 18:05:00,101.39,101.4,101.34,101.39,2752500005.0
2007-07-11 18:10:00,101.39,101.42,101.35,101.41,4333600047.0
2007-07-11 18:15:00,101.41,101.47,101.4,101.43,6238399995.0
2007-07-11 18:20:00,101.43,101.465,101.42,101.455,4278599982.0
2007-07-11 18:25:00,101.455,101.54,101.44,101.47,4029899999.0
2007-07-11 18:30:00,101.49,101.49,101.43,101.43,2996599997.0
2007-07-11 18:35:00,101.44,101.46,101.41,101.45,2757300002.0
2007-07-11 18:40:00,101.45,101.45,101.41,101.41,1100199992.0
2007-07-11 18:45:00,101.43,101.46,101.4,101.41,3194999986.0
2007-07-11 18:50:00,101.41,101.43,101.38,101.38,4650899982.0
2007-07-11 18:55:00,101.385,101.39,101.355,101.38,3542300018.0
2007-07-11 19:00:00,101.38,101.415,101.37,101.39,1871699999.0
2007-07-11 19:05:00,101.39,101.405,101.38,101.38,2190700019.0
2007-07-11 19:10:00,101.38,101.4,101.35,101.37,2825699994.0
2007-07-11 19:15:00,101.365,101.38,101.35,101.37,1339499992.0
2007-07-11 19:20:00,101.37,101.38,101.34,101.37,2013299982.0
2007-07-11 19:25:00,101.36,101.38,101.35,101.38,1566499990.0
2007-07-11 19:30:00,101.38,101.44,101.38,101.42,2559599990.0
2007-07-11 19:35:00,101.42,101.47,101.42,101.455,3440399995.0
2007-07-11 19:40:00,101.455,101.47,101.43,101.46,2580400001.0
2007-07-11 19:45:00,101.46,101.47,101.415,101.42,1964500000.0
2007-07-11 19:50:00,101.42,101.43,101.4,101.4,2066300002.0
2007-07-11 19:55:00,101.4,101.42,101.36,101.39,2775899997.0
2007-07-11 20:00:00,101.39,101.43,101.35,101.36,3849999998.0
2007-07-11 20:05:00,101.365,101.39,101.34,101.37,5238099999.0
2007-07-11 20:10:00,101.37,101.39,101.345,101.36,3529700009.0
2007-07-11 20:15:00,101.365,101.39,101.35,101.385,3100600012.0
2007-07-11 20:20:00,101.38,101.39,101.35,101.365,1908499991.0
2007-07-11 20:25:00,101.37,101.39,101.34,101.35,2016100000.0
2007-07-11 20:30:00,101.36,101.37,101.33,101.36,2172400000.0
2007-07-11 20:35:00,101.365,101.4,101.36,101.37,3351700003.0
2007-07-11 20:40:00,101.38,101.39,101.36,101.37,2151499989.0
2007-07-11 20:45:00,101.37,101.38,101.35,101.38,1337899999.0
2007-07-11 20:50:00,101.38,101.395,101.35,101.37,4255599999.0
2007-07-11 20:55:00,101.37,101.39,101.35,101.355,3515699993.0
2007-07-11 21:00:00,101.36,101.38,101.34,101.35,2183799994.0
2007-07-11 21:05:00,101.35,101.41,101.35,101.405,1752999994.0
2007-07-11 21:10:00,101.405,101.43,101.4,101.43,2250599979.0
2007-07-11 21:15:00,101.43,101.43,101.38,101.41,1285199998.0
2007-07-11 21:20:00,101.41,101.44,101.4,101.44,1234999998.0
2007-07-11 21:25:00,101.44,101.46,101.42,101.44,2064500010.0
2007-07-11 21:30:00,101.44,101.45,101.41,101.41,1776299996.0
2007-07-11 21:35:00,101.415,101.44,101.38,101.4,1948599996.0
2007-07-11 21:40:00,101.4,101.41,101.38,101.385,1818299994.0
2007-07-11 21:45:00,101.39,101.39,101.34,101.36,885099999.0
2007-07-11 21:50:00,101.36,101.37,101.35,101.37,737000000.0
2007-07-11 21:55:00,101.37,101.44,101.35,101.43,1471500008.0
2007-07-11 22:00:00,101.42,101.47,101.39,101.42,2698799995.0
2007-07-11 22:05:00,101.42,101.585,101.42,101.58,4947699982.0
2007-07-11 22:10:00,101.59,101.61,101.52,101.57,3705099996.0
2007-07-11 22:15:00,101.57,101.575,101.51,101.55,2726999994.0
2007-07-11 22:20:00,101.545,101.585,101.53,101.56,1420700000.0
2007-07-11 22:25:00,101.56,101.57,101.51,101.55,1347199992.0
2007-07-11 22:30:00,101.55,101.61,101.55,101.58,2144499997.0
2007-07-11 22:35:00,101.58,101.59,101.51,101.535,3331299999.0
2007-07-11 22:40:00,101.535,101.55,101.49,101.51,2151999997.0
2007-07-11 22:45:00,101.515,101.515,101.49,101.49,2135299993.0
2007-07-11 22:50:00,101.49,101.51,101.45,101.45,1586899995.0
2007-07-11 22:55:00,101.44,101.51,101.44,101.48,1350299997.0
2007-07-11 23:00:00,101.48,101.5,101.43,101.45,1310600002.0
2007-07-11 23:05:00,101.45,101.47,101.41,101.44,688900012.0
2007-07-11 23:10:00,101.44,101.46,101.39,101.415,1098400008.0
2007-07-11 23:15:00,101.42,101.48,101.39,101.44,1498300002.0
2007-07-11 23:20:00,101.43,101.46,101.41,101.45,844800000.0
2007-07-11 23:25:00,101.45,101.48,101.42,101.45,621199998.0
2007-07-11 23:30:00,101.45,101.47,101.43,101.44,750799999.0
2007-07-11 23:35:00,101.44,101.475,101.42,101.43,803799996.0
2007-07-11 23:40:00,101.43,101.45,101.41,101.42,1136900001.0
2007-07-11 23:45:00,101.42,101.515,101.42,101.49,1577399993.0
2007-07-11 23:50:00,101.485,101.5,101.47,101.49,488299996.0
2007-07-11 23:55:00,101.48,101.51,101.47,101.51,648999998.0
2007-07-12 00:00:00,101.505,101.525,101.465,101.5,533000000.0
2007-07-12 00:05:00,101.5,101.5,101.475,101.5,245500000.0
2007-07-12 00:10:00,101.5,101.515,101.482,101.496,253499999.0
2007-07-12 00:15:00,101.515,101.52,101.49,101.51,430300000.0
2007-07-12 00:20:00,101.51,101.54,101.49,101.54,676400003.0
2007-07-12 00:25:00,101.51,101.555,101.51,101.52,1223400003.0
2007-07-12 00:30:00,101.52,101.525,101.49,101.5,1025900000.0
2007-07-12 00:35:00,101.505,101.51,101.49,101.495,706000000.0
2007-07-12 00:40:00,101.49,101.51,101.44,101.46,826100001.0
2007-07-12 00:45:00,101.48,101.495,101.46,101.49,399599999.0
2007-07-12 00:50:00,101.49,101.49,101.455,101.47,996900001.0
2007-07-12 00:55:00,101.47,101.47,101.44,101.47,1257600000.0
2007-07-12 01:00:00,101.47,101.51,101.45,101.485,1559399998.0
2007-07-12 01:05:00,101.49,101.52,101.475,101.475,938400001.0
2007-07-12 01:10:00,101.46,101.515,101.46,101.5,1924300000.0
2007-07-12 01:15:00,101.5,101.505,101.45,101.465,1385000001.0
2007-07-12 01:20:00,101.465,101.465,101.38,101.42,1891299997.0
2007-07-12 01:25:00,101.42,101.445,101.38,101.42,1285699998.0
2007-07-12 01:30:00,101.425,101.425,101.4,101.405,557400000.0
2007-07-12 01:35:00,101.405,101.41,101.37,101.4,646300001.0
2007-07-12 01:40:00,101.4,101.42,101.37,101.41,990699999.0
2007-07-12 01:45:00,101.41,101.415,101.38,101.4,686800000.0
2007-07-12 01:50:00,101.4,101.47,101.39,101.45,3098999997.0
2007-07-12 01:55:00,101.455,101.49,101.42,101.48,2458600003.0
2007-07-12 02:00:00,101.475,101.48,101.43,101.45,2528399998.0
2007-07-12 02:05:00,101.445,101.47,101.42,101.43,2156399995.0
2007-07-12 02:10:00,101.43,101.45,101.42,101.44,1382700002.0
2007-07-12 02:15:00,101.435,101.45,101.4,101.42,1358399994.0
2007-07-12 02:20:00,101.42,101.45,101.369,101.41,2542099984.0
2007-07-12 02:25:00,101.41,101.44,101.41,101.435,1775799999.0
2007-07-12 02:30:00,101.435,101.46,101.435,101.45,1329699993.0
2007-07-12 02:35:00,101.455,101.465,101.41,101.42,1519799991.0
2007-07-12 02:40:00,101.43,101.43,101.41,101.41,2068399995.0
2007-07-12 02:45:00,101.41,101.435,101.4,101.42,1686900005.0
2007-07-12 02:50:00,101.42,101.46,101.42,101.45,2069699996.0
2007-07-12 02:55:00,101.45,101.5,101.44,101.46,3150699998.0
2007-07-12 03:00:00,101.46,101.5,101.45,101.48,885100000.0
2007-07-12 03:05:00,101.48,101.49,101.46,101.48,2345599987.0
2007-07-12 03:10:00,101.48,101.505,101.46,101.5,1996200003.0
2007-07-12 03:15:00,101.495,101.505,101.48,101.485,1062899999.0
2007-07-12 03:20:00,101.49,101.505,101.48,101.49,1217400001.0
2007-07-12 03:25:00,101.495,101.5,101.47,101.48,1558399996.0
2007-07-12 03:30:00,101.48,101.49,101.47,101.48,2351299992.0
2007-07-12 03:35:00,101.48,101.5,101.465,101.48,2436399994.0
2007-07-12 03:40:00,101.48,101.48,101.45,101.47,930900002.0
2007-07-12 03:45:00,101.47,101.48,101.44,101.48,733200000.0
2007-07-12 03:50:00,101.48,101.48,101.44,101.45,1061200002.0
2007-07-12 03:55:00,101.45,101.45,101.42,101.43,2846899982.0
2007-07-12 04:00:00,101.43,101.44,101.4,101.41,1453199989.0
2007-07-12 04:05:00,101.42,101.42,101.37,101.41,4429100009.0
2007-07-12 04:10:00,101.41,101.42,101.38,101.4,1781100008.0
2007-07-12 04:15:00,101.4,101.41,101.38,101.4,1418999984.0
2007-07-12 04:20:00,101.4,101.4,101.38,101.4,915200000.0
2007-07-12 04:25:00,101.39,101.41,101.39,101.4,784100000.0
2007-07-12 04:30:00,101.41,101.41,101.39,101.41,500899998.0
2007-07-12 04:35:00,101.405,101.42,101.366,101.415,1253800004.0
2007-07-12 04:40:00,101.415,101.43,101.39,101.42,1817499997.0
2007-07-12 04:45:00,101.42,101.45,101.4,101.43,1081999997.0
2007-07-12 04:50:00,101.43,101.44,101.4,101.43,1240899987.0
2007-07-12 04:55:00,101.43,101.46,101.42,101.43,1112099999.0
2007-07-12 05:00:00,101.43,101.435,101.41,101.435,914099998.0
2007-07-12 05:05:00,101.43,101.445,101.43,101.44,1696400017.0
2007-07-12 05:10:00,101.445,101.46,101.44,101.455,998400011.0
2007-07-12 05:15:00,101.455,101.47,101.43,101.46,1322400000.0
2007-07-12 05:20:00,101.46,101.47,101.45,101.465,1573199997.0
2007-07-12 05:25:00,101.47,101.47,101.45,101.46,1362099995.0
2007-07-12 05:30:00,101.46,101.47,101.44,101.465,1695399996.0
2007-07-12 05:35:00,101.47,101.48,101.45,101.465,1218000002.0
2007-07-12 05:40:00,101.46,101.46,101.43,101.44,1017199998.0
2007-07-12 05:45:00,101.45,101.46,101.43,101.43,697899996.0
2007-07-12 05:50:00,101.44,101.44,101.41,101.435,1662300004.0
2007-07-12 05:55:00,101.44,101.575,101.43,101.55,7010399953.0
2007-07-12 06:00:00,101.55,101.58,101.5,101.515,3553499990.0
2007-07-12 06:05:00,101.515,101.59,101.51,101.56,5081299971.0
2007-07-12 06:10:00,101.56,101.56,101.49,101.49,1900199991.0
2007-07-12 06:15:00,101.49,101.53,101.485,101.52,2802899978.0
2007-07-12 06:20:00,101.52,101.56,101.5,101.535,4783999975.0
2007-07-12 06:25:00,101.54,101.555,101.52,101.53,1918900003.0
2007-07-12 06:30:00,101.53,101.54,101.49,101.49,2240099991.0
2007-07-12 06:35:00,101.49,101.505,101.46,101.48,3309200005.0
2007-07-12 06:40:00,101.48,101.5,101.47,101.495,1356500001.0
2007-07-12 06:45:00,101.495,101.495,101.46,101.48,2209100003.0
2007-07-12 06:50:00,101.48,101.52,101.48,101.5,2077599996.0
2007-07-12 06:55:00,101.5,101.55,101.49,101.545,1341299998.0
2007-07-12 07:00:00,101.545,101.55,101.49,101.51,2756700000.0
2007-07-12 07:05:00,101.51,101.525,101.49,101.505,1304599999.0
2007-07-12 07:10:00,101.505,101.51,101.49,101.5,885100001.0
2007-07-12 07:15:00,101.51,101.54,101.5,101.53,1767600001.0
2007-07-12 07:20:00,101.53,101.55,101.51,101.53,1410499997.0
2007-07-12 07:25:00,101.53,101.55,101.5,101.54,2640800033.0
2007-07-12 07:30:00,101.53,101.54,101.5,101.52,1961599995.0
2007-07-12 07:35:00,101.52,101.57,101.51,101.56,1783900000.0
2007-07-12 07:40:00,101.56,101.585,101.53,101.565,2519000000.0
2007-07-12 07:45:00,101.565,101.565,101.53,101.56,2153399999.0
2007-07-12 07:50:00,101.56,101.57,101.52,101.54,3908700008.0
2007-07-12 07:55:00,101.545,101.545,101.52,101.53,1817600000.0
2007-07-12 08:00:00,101.53,101.535,101.48,101.485,4979899987.0
2007-07-12 08:05:00,101.48,101.515,101.46,101.5,2396999986.0
2007-07-12 08:10:00,101.5,101.51,101.46,101.49,4587399974.0
2007-07-12 08:15:00,101.5,101.52,101.48,101.5,4979699990.0
2007-07-12 08:20:00,101.5,101.51,101.47,101.48,3826399984.0
2007-07-12 08:25:00,101.48,101.535,101.46,101.535,4256799978.0
2007-07-12 08:30:00,101.53,101.54,101.45,101.46,5374699958.0
2007-07-12 08:35:00,101.45,101.48,101.43,101.45,4925899997.0
2007-07-12 08:40:00,101.45,101.47,101.43,101.46,6012299975.0
2007-07-12 08:45:00,101.46,101.48,101.43,101.47,4952100002.0
2007-07-12 08:50:00,101.47,101.49,101.44,101.45,6314000001.0
2007-07-12 08:55:00,101.45,101.47,101.43,101.45,5895499976.0
2007-07-12 09:00:00,101.455,101.49,101.3,101.32,8754699979.0
2007-07-12 09:05:00,101.33,101.36,101.29,101.32,8714999985.0
2007-07-12 09:10:00,101.325,101.34,101.28,101.32,6479899981.0
2007-07-12 09:15:00,101.32,101.34,101.3,101.31,5717400005.0
2007-07-12 09:20:00,101.31,101.35,101.29,101.33,6372399973.0
2007-07-12 09:25:00,101.33,101.39,101.32,101.32,7934799977.0
2007-07-12 09:30:00,101.32,101.39,101.3,101.37,7289999984.0
2007-07-12 09:35:00,101.36,101.47,101.36,101.46,7617399977.0
2007-07-12 09:40:00,101.46,101.51,101.45,101.5,7635700020.0
2007-07-12 09:45:00,101.5,101.51,101.46,101.47,5178899984.0
2007-07-12 09:50:00,101.47,101.55,101.47,101.49,3947999991.0
2007-07-12 09:55:00,101.49,101.52,101.47,101.51,6267899971.0
2007-07-12 10:00:00,101.52,101.52,101.45,101.46,7992899978.0
2007-07-12 10:05:00,101.47,101.48,101.41,101.47,6384299995.0
2007-07-12 10:10:00,101.47,101.5,101.44,101.5,4959299992.0
2007-07-12 10:15:00,101.5,101.52,101.47,101.51,6036499987.0
2007-07-12 10:20:00,101.51,101.51,101.46,101.46,6094199981.0
2007-07-12 10:25:00,101.47,101.51,101.46,101.495,5840999984.0
2007-07-12 10:30:00,101.5,101.51,101.45,101.48,5420600000.0
2007-07-12 10:35:00,101.485,101.52,101.47,101.49,6337700017.0
2007-07-12 10:40:00,101.51,101.55,101.49,101.515,6318999991.0
2007-07-12 10:45:00,101.51,101.54,101.505,101.515,2361299996.0
2007-07-12 10:50:00,101.5,101.55,101.46,101.52,6125799965.0
2007-07-12 10:55:00,101.52,101.55,101.48,101.49,8729199973.0
2007-07-12 11:00:00,101.495,101.545,101.49,101.545,4635100007.0
2007-07-12 11:05:00,101.545,101.55,101.49,101.495,5757399998.0
2007-07-12 11:10:00,101.495,101.52,101.48,101.515,7228700005.0
2007-07-12 11:15:00,101.52,101.525,101.48,101.525,6601100007.0
2007-07-12 11:20:00,101.52,101.55,101.5,101.54,5000499984.0
2007-07-12 11:25:00,101.545,101.56,101.49,101.5,2815299996.0
2007-07-12 11:30:00,101.5,101.55,101.47,101.54,4571099973.0
2007-07-12 11:35:00,101.54,101.61,101.53,101.6,4977300000.0
2007-07-12 11:40:00,101.6,101.64,101.59,101.635,3532400014.0
2007-07-12 11:45:00,101.635,101.66,101.58,101.58,4327200003.0
2007-07-12 11:50:00,101.58,101.585,101.55,101.56,5002799998.0
2007-07-12 11:55:00,101.56,101.58,101.54,101.56,4598900003.0
2007-07-12 12:00:00,101.58,101.58,101.55,101.55,2339000002.0
2007-07-12 12:05:00,101.55,101.55,101.53,101.54,4050299995.0
2007-07-12 12:10:00,101.55,101.62,101.55,101.6,5431900033.0
2007-07-12 12:15:00,101.6,101.64,101.6,101.62,5844600008.0
2007-07-12 12:20:00,101.625,101.63,101.6,101.61,4496100009.0
2007-07-12 12:25:00,101.61,101.62,101.59,101.615,6108400015.0
2007-07-12 12:30:00,101.61,101.65,101.61,101.635,4300700041.0
2007-07-12 12:35:00,101.635,101.64,101.62,101.63,3837300005.0
2007-07-12 12:40:00,101.62,101.64,101.59,101.615,3180799999.0
2007-07-12 12:45:00,101.62,101.63,101.59,101.6,4071699996.0
2007-07-12 12:50:00,101.6,101.63,101.6,101.615,3161499971.0
2007-07-12 12:55:00,101.62,101.63,101.58,101.63,5504000006.0
2007-07-12 13:00:00,101.63,101.66,101.58,101.64,6121800016.0
2007-07-12 13:05:00,101.64,101.64,101.58,101.59,6712200021.0
2007-07-12 13:10:00,101.59,101.63,101.59,101.62,4107999987.0
2007-07-12 13:15:00,101.61,101.655,101.6,101.65,5127000022.0
2007-07-12 13:20:00,101.65,101.68,101.63,101.66,4341299989.0
2007-07-12 13:25:00,101.66,101.66,101.6,101.6,2889199993.0
2007-07-12 13:30:00,101.6,101.63,101.59,101.61,1921599995.0
2007-07-12 13:35:00,101.61,101.615,101.58,101.59,4513300011.0
2007-07-12 13:40:00,101.59,101.64,101.59,101.635,4126799999.0
2007-07-12 13:45:00,101.63,101.64,101.61,101.63,2578199983.0
2007-07-12 13:50:00,101.64,101.64,101.6,101.6,5058599986.0
2007-07-12 13:55:00,101.61,101.64,101.61,101.625,5157999973.0
2007-07-12 14:00:00,101.63,101.64,101.58,101.6,3410600010.0
2007-07-12 14:05:00,101.6,101.62,101.57,101.61,4197999998.0
2007-07-12 14:10:00,101.61,101.61,101.58,101.58,2205199994.0
2007-07-12 14:15:00,101.58,101.59,101.56,101.58,3888999984.0
2007-07-12 14:20:00,101.59,101.61,101.58,101.61,4320599955.0
2007-07-12 14:25:00,101.61,101.66,101.56,101.6,3637899963.0
2007-07-12 14:30:00,101.61,101.71,101.6,101.695,7528099932.0
2007-07-12 14:35:00,101.7,101.75,101.68,101.73,7601899976.0
2007-07-12 14:40:00,101.71,101.72,101.65,101.68,6043899997.0
2007-07-12 14:45:00,101.69,101.72,101.66,101.68,6807900001.0
2007-07-12 14:50:00,101.68,101.69,101.59,101.61,9537599980.0
2007-07-12 14:55:00,101.61,101.68,101.61,101.65,5879800011.0
2007-07-12 15:00:00,101.65,101.69,101.64,101.67,6414599984.0
2007-07-12 15:05:00,101.67,101.68,101.64,101.67,6424400011.0
2007-07-12 15:10:00,101.67,101.71,101.66,101.675,7056100002.0
2007-07-12 15:15:00,101.68,101.75,101.67,101.74,5839000008.0
2007-07-12 15:20:00,101.74,101.77,101.72,101.77,7181400008.0
2007-07-12 15:25:00,101.77,101.78,101.73,101.745,7537000004.0
2007-07-12 15:30:00,101.75,101.78,101.72,101.76,6043699984.0
2007-07-12 15:35:00,101.76,101.76,101.69,101.71,7500800043.0
2007-07-12 15:40:00,101.71,101.73,101.67,101.67,7698500024.0
2007-07-12 15:45:00,101.64,101.69,101.64,101.68,7556600001.0
2007-07-12 15:50:00,101.68,101.68,101.64,101.67,6996799995.0
2007-07-12 15:55:00,101.675,101.7,101.63,101.66,5496300032.0
2007-07-12 16:00:00,101.67,101.74,101.64,101.65,6389800006.0
2007-07-12 16:05:00,101.65,101.67,101.64,101.67,7473599995.0
2007-07-12 16:10:00,101.68,101.735,101.67,101.735,4812599987.0
2007-07-12 16:15:00,101.72,101.735,101.71,101.72,4135300008.0
2007-07-12 16:20:00,101.73,101.73,101.685,101.73,4772399995.0
2007-07-12 16:25:00,101.72,101.74,101.7,101.725,5625199987.0
2007-07-12 16:30:00,101.72,101.79,101.71,101.79,5766099979.0
2007-07-12 16:35:00,101.79,101.82,101.71,101.73,5719799969.0
2007-07-12 16:40:00,101.73,101.745,101.68,101.68,7185400028.0
2007-07-12 16:45:00,101.68,101.73,101.66,101.73,6013500001.0
2007-07-12 16:50:00,101.725,101.76,101.71,101.75,4712100006.0
2007-07-12 16:55:00,101.75,101.75,101.69,101.72,5464000011.0
2007-07-12 17:00:00,101.71,101.795,101.7,101.75,8027900008.0
2007-07-12 17:05:00,101.75,101.805,101.75,101.795,6269899983.0
2007-07-12 17:10:00,101.795,101.795,101.75,101.77,3747999999.0
2007-07-12 17:15:00,101.77,101.77,101.72,101.755,3278799995.0
2007-07-12 17:20:00,101.755,101.755,101.72,101.745,4225499974.0
2007-07-12 17:25:00,101.74,101.76,101.71,101.73,5394099956.0
2007-07-12 17:30:00,101.72,101.8,101.695,101.77,7399999983.0
2007-07-12 17:35:00,101.76,101.8,101.73,101.77,6452599950.0
2007-07-12 17:40:00,101.77,101.82,101.75,101.81,4592799995.0
2007-07-12 17:45:00,101.81,101.81,101.77,101.79,4200499985.0
2007-07-12 17:50:00,101.79,101.82,101.78,101.805,3505999992.0
2007-07-12 17:55:00,101.81,101.84,101.79,101.805,5215999996.0
2007-07-12 18:00:00,101.805,101.815,101.78,101.79,3111499989.0
2007-07-12 18:05:00,101.78,101.8,101.74,101.755,4548500009.0
2007-07-12 18:10:00,101.75,101.78,101.74,101.78,3375999998.0
2007-07-12 18:15:00,101.775,101.81,101.77,101.795,3935000015.0
2007-07-12 18:20:00,101.795,101.82,101.76,101.795,4613900035.0
2007-07-12 18:25:00,101.8,101.83,101.78,101.8,4729200031.0
2007-07-12 18:30:00,101.8,101.82,101.79,101.8,2833500020.0
2007-07-12 18:35:00,101.8,101.8,101.77,101.79,1775200000.0
2007-07-12 18:40:00,101.79,101.79,101.74,101.77,6051999998.0
2007-07-12 18:45:00,101.77,101.77,101.74,101.75,2543599992.0
2007-07-12 18:50:00,101.75,101.8,101.75,101.8,3175999976.0
2007-07-12 18:55:00,101.8,101.81,101.78,101.79,1881300012.0
2007-07-12 19:00:00,101.8,101.825,101.79,101.8,2310200001.0
2007-07-12 19:05:00,101.8,101.82,101.76,101.76,2531499991.0
2007-07-12 19:10:00,101.76,101.79,101.75,101.79,1482699998.0
2007-07-12 19:15:00,101.785,101.82,101.77,101.795,2191000006.0
2007-07-12 19:20:00,101.79,101.805,101.78,101.79,971199991.0
2007-07-12 19:25:00,101.79,101.79,101.74,101.76,597700004.0
2007-07-12 19:30:00,101.76,101.77,101.74,101.77,2045499987.0
2007-07-12 19:35:00,101.77,101.8,101.76,101.8,1042499988.0
2007-07-12 19:40:00,101.8,101.83,101.79,101.8,3983800007.0
2007-07-12 19:45:00,101.8,101.81,101.77,101.78,1137299992.0
2007-07-12 19:50:00,101.78,101.81,101.77,101.81,1401000001.0
2007-07-12 19:55:00,101.805,101.82,101.78,101.79,2560999992.0
2007-07-12 20:00:00,101.78,101.795,101.75,101.77,1637900000.0
2007-07-12 20:05:00,101.77,101.77,101.73,101.745,1713699997.0
2007-07-12 20:10:00,101.75,101.77,101.745,101.75,1315399995.0
2007-07-12 20:15:00,101.75,101.76,101.735,101.74,890699997.0
2007-07-12 20:20:00,101.74,101.76,101.73,101.76,1795300002.0
2007-07-12 20:25:00,101.76,101.77,101.75,101.77,738500001.0
2007-07-12 20:30:00,101.77,101.77,101.73,101.74,776000006.0
2007-07-12 20:35:00,101.74,101.74,101.7,101.72,3560799977.0
2007-07-12 20:40:00,101.725,101.76,101.71,101.74,2658799988.0
2007-07-12 20:45:00,101.74,101.75,101.68,101.69,2566300016.0
2007-07-12 20:50:00,101.69,101.71,101.68,101.69,1547599989.0
2007-07-12 20:55:00,101.69,101.71,101.67,101.69,4590400010.0
2007-07-12 21:00:00,101.69,101.7,101.675,101.69,1969599992.0
2007-07-12 21:05:00,101.69,101.7,101.68,101.7,1310800001.0
2007-07-12 21:10:00,101.69,101.74,101.69,101.73,3527099984.0
2007-07-12 21:15:00,101.73,101.77,101.72,101.75,2610899994.0
2007-07-12 21:20:00,101.75,101.77,101.75,101.75,630399996.0
2007-07-12 21:25:00,101.75,101.76,101.73,101.76,2110899997.0
2007-07-12 21:30:00,101.76,101.77,101.74,101.77,1609299997.0
2007-07-12 21:35:00,101.765,101.78,101.75,101.76,995299994.0
2007-07-12 21:40:00,101.765,101.78,101.76,101.77,1033000000.0
2007-07-12 21:45:00,101.77,101.78,101.75,101.77,1114599994.0
2007-07-12 21:50:00,101.77,101.78,101.74,101.755,1072900003.0
2007-07-12 21:55:00,101.76,101.78,101.74,101.74,1585199986.0
2007-07-12 22:00:00,101.75,101.77,101.74,101.75,1505000003.0
2007-07-12 22:05:00,101.75,101.755,101.735,101.75,914799997.0
2007-07-12 22:10:00,101.75,101.76,101.74,101.76,754899999.0
2007-07-12 22:15:00,101.76,101.76,101.75,101.76,766400000.0
2007-07-12 22:20:00,101.76,101.77,101.74,101.765,1103400000.0
2007-07-12 22:25:00,101.765,101.77,101.74,101.76,881000002.0
2007-07-12 22:30:00,101.75,101.765,101.72,101.735,1277999999.0
2007-07-12 22:35:00,101.74,101.77,101.714,101.726,2576099993.0
2007-07-12 22:40:00,101.74,101.76,101.73,101.73,1033700000.0
2007-07-12 22:45:00,101.74,101.745,101.7,101.71,1061299997.0
2007-07-12 22:50:00,101.71,101.75,101.69,101.74,1118899996.0
2007-07-12 22:55:00,101.74,101.75,101.72,101.72,805699998.0
2007-07-12 23:00:00,101.695,101.75,101.695,101.73,367999998.0
2007-07-12 23:05:00,101.75,101.8,101.73,101.75,1032400009.0
2007-07-12 23:10:00,101.77,101.77,101.72,101.755,814399998.0
2007-07-12 23:15:00,101.755,101.77,101.719,101.75,723700000.0
2007-07-12 23:20:00,101.75,101.755,101.72,101.74,599699998.0
2007-07-12 23:25:00,101.74,101.755,101.73,101.745,541100000.0
2007-07-12 23:30:00,101.745,101.76,101.72,101.73,494900000.0
2007-07-12 23:35:00,101.735,101.765,101.7,101.73,1030999998.0
2007-07-12 23:40:00,101.73,101.735,101.69,101.7,767599999.0
2007-07-12 23:45:00,101.705,101.73,101.68,101.72,1083499999.0
2007-07-12 23:50:00,101.7,101.715,101.69,101.71,462800000.0
2007-07-12 23:55:00,101.71,101.745,101.69,101.73,643200000.0
2007-07-13 00:00:00,101.71,101.73,101.68,101.705,653899999.0
2007-07-13 00:05:00,101.7,101.71,101.679,101.686,838800000.0
2007-07-13 00:10:00,101.71,101.725,101.68,101.71,587099999.0
2007-07-13 00:15:00,101.71,101.745,101.7,101.735,491899999.0
2007-07-13 00:20:00,101.74,101.745,101.68,101.715,673600002.0
2007-07-13 00:25:00,101.715,101.73,101.7,101.725,283699999.0
2007-07-13 00:30:00,101.71,101.73,101.685,101.725,1168899995.0
2007-07-13 00:35:00,101.72,101.755,101.7,101.755,1293000002.0
2007-07-13 00:40:00,101.755,101.78,101.72,101.74,460800001.0
2007-07-13 00:45:00,101.74,101.785,101.685,101.75,1901099998.0
2007-07-13 00:50:00,101.76,101.765,101.73,101.745,309499999.0
2007-07-13 00:55:00,101.745,101.765,101.7,101.7,1137699999.0
2007-07-13 01:00:00,101.7,101.705,101.68,101.7,705900001.0
2007-07-13 01:05:00,101.69,101.73,101.69,101.69,760399998.0
2007-07-13 01:10:00,101.71,101.735,101.69,101.735,1051400003.0
2007-07-13 01:15:00,101.735,101.745,101.71,101.72,1092800000.0
2007-07-13 01:20:00,101.72,101.745,101.72,101.73,422000000.0
2007-07-13 01:25:00,101.735,101.745,101.72,101.72,879799997.0
2007-07-13 01:30:00,101.72,101.75,101.72,101.73,1085699998.0
2007-07-13 01:35:00,101.73,101.74,101.68,101.7,2051799976.0
2007-07-13 01:40:00,101.71,101.725,101.7,101.72,602999998.0
2007-07-13 01:45:00,101.72,101.75,101.71,101.745,1211900001.0
2007-07-13 01:50:00,101.75,101.76,101.72,101.75,770799999.0
2007-07-13 01:55:00,101.75,101.75,101.69,101.725,1432399995.0
2007-07-13 02:00:00,101.725,101.77,101.71,101.765,1610499995.0
2007-07-13 02:05:00,101.765,101.805,101.75,101.795,3552799972.0
2007-07-13 02:10:00,101.8,101.84,101.77,101.79,5231999976.0
2007-07-13 02:15:00,101.8,101.83,101.78,101.79,2886099988.0
2007-07-13 02:20:00,101.79,101.81,101.77,101.78,1387699996.0
2007-07-13 02:25:00,101.77,101.81,101.76,101.8,3113099978.0
2007-07-13 02:30:00,101.8,101.805,101.76,101.79,2613399999.0
2007-07-13 02:35:00,101.79,101.805,101.77,101.79,3233999996.0
2007-07-13 02:40:00,101.785,101.82,101.78,101.82,3082499985.0
2007-07-13 02:45:00,101.82,101.84,101.8,101.82,2741700001.0
2007-07-13 02:50:00,101.83,101.86,101.81,101.84,1700100003.0
2007-07-13 02:55:00,101.85,101.85,101.79,101.83,3642299997.0
2007-07-13 03:00:00,101.83,101.83,101.74,101.75,2684399999.0
2007-07-13 03:05:00,101.75,101.79,101.75,101.77,4037000001.0
2007-07-13 03:10:00,101.77,101.81,101.77,101.78,3086099991.0
2007-07-13 03:15:00,101.78,101.79,101.78,101.79,960099997.0
2007-07-13 03:20:00,101.79,101.79,101.75,101.765,3111500001.0
2007-07-13 03:25:00,101.77,101.78,101.74,101.76,2102699989.0
2007-07-13 03:30:00,101.76,101.78,101.75,101.77,1667399996.0
2007-07-13 03:35:00,101.775,101.775,101.74,101.755,2175800014.0
2007-07-13 03:40:00,101.755,101.78,101.75,101.78,807600003.0
2007-07-13 03:45:00,101.78,101.78,101.75,101.77,2191600012.0
2007-07-13 03:50:00,101.77,101.77,101.75,101.77,1188500000.0
2007-07-13 03:55:00,101.77,101.77,101.72,101.74,3582100018.0
2007-07-13 04:00:00,101.745,101.75,101.71,101.74,2018100005.0
2007-07-13 04:05:00,101.74,101.755,101.73,101.75,3471799989.0
2007-07-13 04:10:00,101.75,101.77,101.74,101.74,1985200005.0
2007-07-13 04:15:00,101.75,101.77,101.75,101.76,883899998.0
2007-07-13 04:20:00,101.765,101.78,101.755,101.78,398000000.0
2007-07-13 04:25:00,101.78,101.78,101.75,101.765,1104799999.0
2007-07-13 04:30:00,101.765,101.78,101.76,101.78,697800000.0
2007-07-13 04:35:00,101.78,101.79,101.76,101.785,1459699998.0
2007-07-13 04:40:00,101.785,101.79,101.75,101.76,1456099999.0
2007-07-13 04:45:00,101.76,101.775,101.75,101.76,850700000.0
2007-07-13 04:50:00,101.76,101.765,101.75,101.755,1578700001.0
2007-07-13 04:55:00,101.755,101.77,101.75,101.76,755800001.0
2007-07-13 05:00:00,101.76,101.785,101.76,101.775,1354799999.0
2007-07-13 05:05:00,101.775,101.79,101.76,101.79,597200003.0
2007-07-13 05:10:00,101.78,101.8,101.78,101.8,2396099989.0
2007-07-13 05:15:00,101.8,101.81,101.79,101.8,1265099996.0
2007-07-13 05:20:00,101.79,101.82,101.79,101.81,900600000.0
2007-07-13 05:25:00,101.81,101.81,101.78,101.78,1231599999.0
2007-07-13 05:30:00,101.78,101.78,101.77,101.77,638799994.0
2007-07-13 05:35:00,101.77,101.785,101.76,101.775,925499997.0
2007-07-13 05:40:00,101.775,101.79,101.76,101.77,2514199989.0
2007-07-13 05:45:00,101.78,101.785,101.765,101.77,519399995.0
2007-07-13 05:50:00,101.77,101.775,101.76,101.76,252300000.0
2007-07-13 05:55:00,101.76,101.76,101.74,101.745,1241099993.0
2007-07-13 06:00:00,101.75,101.755,101.74,101.745,908799995.0
2007-07-13 06:05:00,101.745,101.75,101.7,101.71,1614399990.0
2007-07-13 06:10:00,101.72,101.745,101.7,101.72,2006699996.0
2007-07-13 06:15:00,101.72,101.72,101.7,101.71,1163699995.0
2007-07-13 06:20:00,101.71,101.72,101.68,101.72,1672199985.0
2007-07-13 06:25:00,101.72,101.74,101.71,101.735,1153700000.0
2007-07-13 06:30:00,101.735,101.735,101.72,101.73,879100007.0
2007-07-13 06:35:00,101.74,101.74,101.71,101.74,851499980.0
2007-07-13 06:40:00,101.73,101.74,101.72,101.73,382400000.0
2007-07-13 06:45:00,101.73,101.74,101.7,101.71,1223799998.0
2007-07-13 06:50:00,101.71,101.72,101.69,101.7,1148099999.0
2007-07-13 06:55:00,101.7,101.74,101.695,101.73,1893600004.0
2007-07-13 07:00:00,101.72,101.75,101.692,101.73,1570200001.0
2007-07-13 07:05:00,101.725,101.74,101.71,101.73,1427199994.0
2007-07-13 07:10:00,101.73,101.74,101.7,101.725,2858799988.0
2007-07-13 07:15:00,101.725,101.73,101.7,101.73,1281600000.0
2007-07-13 07:20:00,101.73,101.74,101.72,101.73,530700000.0
2007-07-13 07:25:00,101.74,101.74,101.7,101.71,1677599987.0
2007-07-13 07:30:00,101.72,101.72,101.69,101.71,1306299989.0
2007-07-13 07:35:00,101.7,101.71,101.66,101.7,1938299998.0
2007-07-13 07:40:00,101.695,101.73,101.69,101.71,1536400000.0
2007-07-13 07:45:00,101.72,101.73,101.67,101.69,2422599980.0
2007-07-13 07:50:00,101.69,101.7,101.67,101.695,1570899991.0
2007-07-13 07:55:00,101.7,101.705,101.66,101.67,3674599997.0
2007-07-13 08:00:00,101.67,101.72,101.66,101.7,5203699996.0
2007-07-13 08:05:00,101.7,101.73,101.67,101.71,2491800001.0
2007-07-13 08:10:00,101.71,101.71,101.67,101.67,2272799988.0
2007-07-13 08:15:00,101.675,101.71,101.66,101.69,2931600000.0
2007-07-13 08:20:00,101.69,101.735,101.67,101.705,5593599986.0
2007-07-13 08:25:00,101.71,101.71,101.63,101.64,4335700001.0
2007-07-13 08:30:00,101.64,101.68,101.62,101.67,4897499988.0
2007-07-13 08:35:00,101.67,101.68,101.65,101.66,5030999994.0
2007-07-13 08:40:00,101.66,101.68,101.64,101.66,5278799999.0
2007-07-13 08:45:00,101.65,101.69,101.65,101.67,4483699958.0
2007-07-13 08:50:00,101.665,101.68,101.64,101.67,3344499968.0
2007-07-13 08:55:00,101.67,101.695,101.57,101.57,5641700023.0
2007-07-13 09:00:00,101.57,101.63,101.55,101.61,3839299998.0
2007-07-13 09:05:00,101.61,101.68,101.6,101.68,7081799989.0
2007-07-13 09:10:00,101.67,101.71,101.66,101.7,4890599974.0
2007-07-13 09:15:00,101.7,101.7,101.67,101.68,2168699988.0
2007-07-13 09:20:00,101.68,101.74,101.67,101.725,2855499998.0
2007-07-13 09:25:00,101.73,101.74,101.71,101.72,4318199997.0
2007-07-13 09:30:00,101.72,101.78,101.71,101.77,5525099999.0
2007-07-13 09:35:00,101.77,101.775,101.69,101.69,4351199991.0
2007-07-13 09:40:00,101.69,101.72,101.65,101.67,6474600017.0
2007-07-13 09:45:00,101.67,101.74,101.66,101.68,6308700012.0
2007-07-13 09:50:00,101.68,101.72,101.66,101.69,4380399982.0
2007-07-13 09:55:00,101.69,101.74,101.69,101.7,3197099975.0
2007-07-13 10:00:00,101.69,101.75,101.69,101.71,3497299990.0
2007-07-13 10:05:00,101.71,101.72,101.67,101.68,2876899989.0
2007-07-13 10:10:00,101.68,101.7,101.67,101.67,1971799998.0
2007-07-13 10:15:00,101.67,101.69,101.65,101.67,4634900003.0
2007-07-13 10:20:00,101.68,101.68,101.62,101.66,3318399978.0
2007-07-13 10:25:00,101.66,101.67,101.6,101.64,4814799992.0
2007-07-13 10:30:00,101.63,101.75,101.62,101.7,6969199995.0
2007-07-13 10:35:00,101.7,101.7,101.63,101.635,4080099997.0
2007-07-13 10:40:00,101.635,101.68,101.63,101.66,2818499997.0
2007-07-13 10:45:00,101.67,101.71,101.66,101.695,3457099995.0
2007-07-13 10:50:00,101.695,101.72,101.68,101.705,2717899992.0
2007-07-13 10:55:00,101.7,101.75,101.69,101.705,3226600010.0
2007-07-13 11:00:00,101.705,101.71,101.66,101.69,3619199994.0
2007-07-13 11:05:00,101.639,101.69,101.639,101.66,3355600010.0
2007-07-13 11:10:00,101.665,101.69,101.66,101.67,3489299995.0
2007-07-13 11:15:00,101.67,101.68,101.65,101.67,1731999991.0
2007-07-13 11:20:00,101.66,101.67,101.64,101.66,3130499991.0
2007-07-13 11:25:00,101.66,101.72,101.65,101.68,5149699972.0
2007-07-13 11:30:00,101.68,101.72,101.67,101.68,2891899984.0
2007-07-13 11:35:00,101.68,101.73,101.67,101.71,3065399994.0
2007-07-13 11:40:00,101.71,101.72,101.68,101.69,1458699999.0
2007-07-13 11:45:00,101.69,101.71,101.68,101.7,1595799993.0
2007-07-13 11:50:00,101.7,101.72,101.67,101.69,4464999992.0
2007-07-13 11:55:00,101.69,101.72,101.67,101.69,6261200016.0
2007-07-13 12:00:00,101.69,101.73,101.66,101.66,4772799982.0
2007-07-13 12:05:00,101.66,101.69,101.66,101.69,4304800002.0
2007-07-13 12:10:00,101.69,101.69,101.63,101.66,3295099980.0
2007-07-13 12:15:00,101.65,101.72,101.65,101.68,4425700006.0
2007-07-13 12:20:00,101.69,101.7,101.64,101.65,2298399987.0
2007-07-13 12:25:00,101.65,101.67,101.62,101.64,3988200009.0
2007-07-13 12:30:00,101.645,101.67,101.61,101.64,3446099989.0
2007-07-13 12:35:00,101.64,101.66,101.62,101.64,1783999986.0
2007-07-13 12:40:00,101.64,101.65,101.62,101.64,4562400008.0
2007-07-13 12:45:00,101.64,101.65,101.61,101.63,3209199992.0
2007-07-13 12:50:00,101.625,101.65,101.62,101.635,1787100002.0
2007-07-13 12:55:00,101.64,101.65,101.62,101.64,2373599991.0
2007-07-13 13:00:00,101.64,101.68,101.63,101.68,3467999990.0
2007-07-13 13:05:00,101.675,101.7,101.65,101.7,5010700002.0
2007-07-13 13:10:00,101.7,101.72,101.68,101.7,3879700006.0
2007-07-13 13:15:00,101.7,101.73,101.69,101.7,2300000001.0
2007-07-13 13:20:00,101.7,101.72,101.69,101.72,2370499989.0
2007-07-13 13:25:00,101.72,101.73,101.69,101.715,1566199996.0
2007-07-13 13:30:00,101.71,101.73,101.69,101.705,1976299998.0
2007-07-13 13:35:00,101.72,101.75,101.69,101.725,4206600012.0
2007-07-13 13:40:00,101.73,101.77,101.71,101.77,4122199977.0
2007-07-13 13:45:00,101.755,101.78,101.74,101.745,2012899991.0
2007-07-13 13:50:00,101.75,101.78,101.72,101.74,3595100005.0
2007-07-13 13:55:00,101.74,101.76,101.72,101.72,4000000005.0
2007-07-13 14:00:00,101.72,101.75,101.72,101.74,3853399997.0
2007-07-13 14:05:00,101.74,101.74,101.7,101.71,3336700007.0
2007-07-13 14:10:00,101.71,101.77,101.71,101.73,5413799997.0
2007-07-13 14:15:00,101.74,101.75,101.69,101.7,3460700023.0
2007-07-13 14:20:00,101.695,101.71,101.66,101.69,5217599988.0
2007-07-13 14:25:00,101.69,101.71,101.65,101.65,3763300005.0
2007-07-13 14:30:00,101.65,101.77,101.61,101.77,8506399998.0
2007-07-13 14:35:00,101.75,101.82,101.74,101.76,7400999963.0
2007-07-13 14:40:00,101.78,101.805,101.73,101.755,7387899975.0
2007-07-13 14:45:00,101.755,101.755,101.68,101.73,6335199985.0
2007-07-13 14:50:00,101.73,101.75,101.69,101.74,5434199981.0
2007-07-13 14:55:00,101.74,101.77,101.7,101.74,5874700028.0
2007-07-13 15:00:00,101.73,101.8,101.73,101.77,6587199990.0
2007-07-13 15:05:00,101.77,101.77,101.72,101.73,4269199997.0
2007-07-13 15:10:00,101.73,101.75,101.68,101.72,4622099988.0
2007-07-13 15:15:00,101.71,101.73,101.54,101.6,6565500017.0
2007-07-13 15:20:00,101.59,101.655,101.56,101.62,6459999973.0
2007-07-13 15:25:00,101.63,101.78,101.605,101.67,5184399991.0
2007-07-13 15:30:00,101.66,101.71,101.61,101.64,7701699980.0
2007-07-13 15:35:00,101.66,101.67,101.595,101.64,7650899994.0
2007-07-13 15:40:00,101.65,101.65,101.61,101.63,4344799994.0
2007-07-13 15:45:00,101.62,101.65,101.6,101.64,4221299978.0
2007-07-13 15:50:00,101.65,101.67,101.63,101.67,8125299974.0
2007-07-13 15:55:00,101.655,101.67,101.64,101.65,6071900025.0
2007-07-13 16:00:00,101.65,101.75,101.63,101.68,7871200001.0
2007-07-13 16:05:00,101.665,101.72,101.63,101.65,6289099996.0
2007-07-13 16:10:00,101.65,101.68,101.63,101.67,6497200007.0
2007-07-13 16:15:00,101.67,101.7,101.66,101.68,6252200008.0
2007-07-13 16:20:00,101.68,101.69,101.64,101.65,4986100010.0
2007-07-13 16:25:00,101.65,101.67,101.63,101.64,5234699980.0
2007-07-13 16:30:00,101.64,101.69,101.61,101.69,7545699992.0
2007-07-13 16:35:00,101.69,101.74,101.67,101.74,5173200004.0
2007-07-13 16:40:00,101.73,101.74,101.66,101.68,5847199980.0
2007-07-13 16:45:00,101.675,101.71,101.63,101.68,7412200006.0
2007-07-13 16:50:00,101.66,101.68,101.62,101.635,7843599994.0
2007-07-13 16:55:00,101.635,101.64,101.57,101.58,5554599992.0
2007-07-13 17:00:00,101.58,101.64,101.58,101.62,6580499963.0
2007-07-13 17:05:00,101.62,101.66,101.58,101.59,6151800026.0
2007-07-13 17:10:00,101.59,101.63,101.58,101.59,6800400017.0
2007-07-13 17:15:00,101.595,101.64,101.575,101.58,3723099991.0
2007-07-13 17:20:00,101.58,101.64,101.58,101.635,4934600014.0
2007-07-13 17:25:00,101.63,101.66,101.6,101.64,5977200027.0
2007-07-13 17:30:00,101.64,101.64,101.57,101.61,4058700007.0
2007-07-13 17:35:00,101.61,101.62,101.52,101.55,4765899989.0
2007-07-13 17:40:00,101.56,101.57,101.53,101.57,3128399988.0
2007-07-13 17:45:00,101.57,101.615,101.56,101.6,4998600008.0
2007-07-13 17:50:00,101.6,101.6,101.55,101.565,3046499993.0
2007-07-13 17:55:00,101.565,101.57,101.45,101.48,4608299991.0
2007-07-13 18:00:00,101.48,101.52,101.43,101.52,6174099973.0
2007-07-13 18:05:00,101.52,101.52,101.47,101.49,3347399994.0
2007-07-13 18:10:00,101.49,101.5,101.46,101.47,1735799997.0
2007-07-13 18:15:00,101.47,101.52,101.47,101.49,1282200002.0
2007-07-13 18:20:00,101.49,101.53,101.48,101.53,2756600000.0
2007-07-13 18:25:00,101.53,101.54,101.48,101.48,1368299991.0
2007-07-13 18:30:00,101.47,101.5,101.46,101.5,1980000000.0
2007-07-13 18:35:00,101.5,101.51,101.49,101.49,2683800008.0
2007-07-13 18:40:00,101.49,101.54,101.47,101.54,1105900000.0
2007-07-13 18:45:00,101.53,101.53,101.49,101.49,1543099994.0
2007-07-13 18:50:00,101.5,101.54,101.49,101.525,2008800000.0
2007-07-13 18:55:00,101.525,101.54,101.5,101.5,1322299990.0
2007-07-13 19:00:00,101.5,101.51,101.48,101.49,2225299996.0
2007-07-13 19:05:00,101.5,101.51,101.47,101.49,1537399999.0
2007-07-13 19:10:00,101.49,101.5,101.47,101.47,2067399996.0
2007-07-13 19:15:00,101.48,101.48,101.43,101.45,2296700005.0
2007-07-13 19:20:00,101.455,101.47,101.44,101.46,2637899991.0
2007-07-13 19:25:00,101.46,101.5,101.45,101.47,5210800003.0
2007-07-13 19:30:00,101.475,101.48,101.44,101.45,2761199986.0
2007-07-13 19:35:00,101.46,101.48,101.44,101.47,2058699999.0
2007-07-13 19:40:00,101.47,101.49,101.45,101.48,1977299996.0
2007-07-13 19:45:00,101.48,101.49,101.46,101.48,2050799995.0
2007-07-13 19:50:00,101.45,101.49,101.436,101.485,1880899997.0
2007-07-13 19:55:00,101.485,101.54,101.48,101.53,2252199989.0
2007-07-13 20:00:00,101.53,101.54,101.505,101.51,1407099997.0
2007-07-13 20:05:00,101.51,101.53,101.49,101.52,1577599996.0
2007-07-13 20:10:00,101.52,101.54,101.51,101.53,1409100011.0
2007-07-13 20:15:00,101.53,101.57,101.52,101.56,2986099997.0
2007-07-13 20:20:00,101.56,101.56,101.51,101.525,1532800007.0
2007-07-13 20:25:00,101.53,101.535,101.49,101.535,2094899997.0
2007-07-13 20:30:00,101.535,101.535,101.5,101.52,1495600007.0
2007-07-13 20:35:00,101.515,101.54,101.51,101.54,932600000.0
2007-07-13 20:40:00,101.54,101.545,101.5,101.535,2297299983.0
2007-07-13 20:45:00,101.535,101.55,101.53,101.54,429899996.0
2007-07-13 20:50:00,101.54,101.54,101.495,101.495,1288799992.0
2007-07-13 20:55:00,101.495,101.505,101.47,101.475,1050199998.0
2007-07-13 21:00:00,101.475,101.49,101.43,101.445,2979999982.0
2007-07-13 21:05:00,101.45,101.47,101.43,101.44,1674700000.0
2007-07-13 21:10:00,101.44,101.465,101.43,101.45,939800004.0
2007-07-13 21:15:00,101.45,101.46,101.43,101.45,1447400001.0
2007-07-13 21:20:00,101.45,101.465,101.44,101.455,976300006.0
2007-07-13 21:25:00,101.455,101.46,101.435,101.44,814800006.0
2007-07-13 21:30:00,101.435,101.44,101.42,101.44,1291800008.0
2007-07-13 21:35:00,101.44,101.44,101.39,101.42,1034199998.0
2007-07-13 21:40:00,101.42,101.43,101.39,101.41,1017200000.0
2007-07-13 21:45:00,101.41,101.415,101.4,101.41,870400004.0
2007-07-13 21:50:00,101.405,101.41,101.39,101.41,946500002.0
2007-07-13 21:55:00,101.41,101.41,101.39,101.4,1232499998.0
2007-07-13 22:00:00,101.4,101.41,101.39,101.4,823500000.0
2007-07-13 22:05:00,101.4,101.405,101.355,101.362,704199998.0
2007-07-13 22:10:00,101.39,101.4,101.37,101.385,586399998.0
2007-07-13 22:15:00,101.385,101.405,101.36,101.375,932699999.0
2007-07-13 22:20:00,101.375,101.4,101.36,101.385,784000000.0
2007-07-13 22:25:00,101.38,101.405,101.37,101.385,441500000.0
2007-07-13 22:30:00,101.39,101.405,101.38,101.385,176500000.0
2007-07-13 22:35:00,101.38,101.385,101.36,101.37,350300000.0
2007-07-13 22:40:00,101.37,101.385,101.325,101.325,753699998.0
2007-07-13 22:45:00,101.36,101.39,101.308,101.38,560999991.0
2007-07-13 22:50:00,101.38,101.4,101.36,101.39,1068899997.0
2007-07-13 22:55:00,101.395,101.395,101.34,101.35,771100003.0
2007-07-15 23:00:00,101.368,101.4,101.363,101.39,149299999.0
2007-07-15 23:05:00,101.4,101.41,101.335,101.335,135200000.0
2007-07-15 23:10:00,101.37,101.37,101.27,101.33,31200000.0
2007-07-15 23:15:00,101.312,101.374,101.305,101.32,208799999.0
2007-07-15 23:20:00,101.316,101.367,101.316,101.34,1634000010.0
2007-07-15 23:25:00,101.347,101.354,101.31,101.345,1519300005.0
2007-07-15 23:30:00,101.37,101.37,101.33,101.34,20800000.0
2007-07-15 23:35:00,101.34,101.389,101.33,101.33,240000000.0
2007-07-15 23:40:00,101.32,101.35,101.305,101.34,28000000.0
2007-07-15 23:45:00,101.34,101.34,101.3,101.3,16000000.0
2007-07-15 23:50:00,101.305,101.337,101.287,101.33,1469199973.0
2007-07-15 23:55:00,101.28,101.323,101.28,101.3,291399995.0
2007-07-16 00:00:00,101.3,101.31,101.265,101.3,236600000.0
2007-07-16 00:05:00,101.3,101.34,101.28,101.304,371199998.0
2007-07-16 00:10:00,101.307,101.31,101.265,101.28,392199996.0
2007-07-16 00:15:00,101.265,101.28,101.26,101.28,40800000.0
2007-07-16 00:20:00,101.27,101.27,101.213,101.26,532999994.0
2007-07-16 00:25:00,101.26,101.26,101.24,101.24,78200000.0
2007-07-16 00:30:00,101.24,101.26,101.21,101.24,70600000.0
2007-07-16 00:35:00,101.24,101.25,101.204,101.23,881600004.0
2007-07-16 00:40:00,101.26,101.31,101.21,101.23,328000000.0
2007-07-16 00:45:00,101.23,101.36,101.215,101.36,394900000.0
2007-07-16 00:50:00,101.34,101.39,101.34,101.36,124600000.0
2007-07-16 00:55:00,101.4,101.48,101.35,101.47,460300000.0
2007-07-16 01:00:00,101.48,101.48,101.35,101.46,145700000.0
2007-07-16 01:05:00,101.46,101.47,101.41,101.43,443600000.0
2007-07-16 01:10:00,101.43,101.44,101.405,101.425,267000000.0
2007-07-16 01:15:00,101.42,101.45,101.42,101.43,240299999.0
2007-07-16 01:20:00,101.445,101.495,101.43,101.47,456800000.0
2007-07-16 01:25:00,101.49,101.49,101.43,101.43,663400002.0
2007-07-16 01:30:00,101.43,101.44,101.4,101.42,691500000.0
2007-07-16 01:35:00,101.42,101.43,101.382,101.42,961299997.0
2007-07-16 01:40:00,101.425,101.425,101.39,101.42,820899998.0
2007-07-16 01:45:00,101.42,101.45,101.39,101.43,1589300005.0
2007-07-16 01:50:00,101.43,101.43,101.39,101.42,622400002.0
2007-07-16 01:55:00,101.41,101.435,101.4,101.43,724399998.0
2007-07-16 02:00:00,101.43,101.43,101.39,101.42,1572799998.0
2007-07-16 02:05:00,101.42,101.43,101.41,101.425,614400000.0
2007-07-16 02:10:00,101.42,101.45,101.42,101.44,747800003.0
2007-07-16 02:15:00,101.43,101.43,101.393,101.43,711600000.0
2007-07-16 02:20:00,101.43,101.44,101.42,101.43,756200007.0
2007-07-16 02:25:00,101.425,101.445,101.425,101.43,539300000.0
2007-07-16 02:30:00,101.43,101.44,101.42,101.43,249600000.0
2007-07-16 02:35:00,101.378,101.43,101.378,101.41,776800000.0
2007-07-16 02:40:00,101.41,101.44,101.41,101.43,859200000.0
2007-07-16 02:45:00,101.43,101.44,101.41,101.43,729599999.0
2007-07-16 02:50:00,101.43,101.45,101.42,101.435,1064500001.0
2007-07-16 02:55:00,101.44,101.455,101.43,101.44,909699999.0
2007-07-16 03:00:00,101.417,101.46,101.389,101.455,676999994.0
2007-07-16 03:05:00,101.455,101.47,101.43,101.43,960500001.0
2007-07-16 03:10:00,101.43,101.46,101.42,101.46,1167300001.0
2007-07-16 03:15:00,101.46,101.495,101.45,101.49,2849199995.0
2007-07-16 03:20:00,101.49,101.53,101.49,101.505,2682499992.0
2007-07-16 03:25:00,101.505,101.51,101.49,101.49,973199986.0
2007-07-16 03:30:00,101.5,101.5,101.459,101.49,2015400020.0
2007-07-16 03:35:00,101.49,101.49,101.47,101.48,409899999.0
2007-07-16 03:40:00,101.48,101.5,101.453,101.49,540100000.0
2007-07-16 03:45:00,101.49,101.5,101.48,101.48,643900007.0
2007-07-16 03:50:00,101.49,101.49,101.45,101.46,1764500001.0
2007-07-16 03:55:00,101.46,101.5,101.435,101.49,1605999995.0
2007-07-16 04:00:00,101.48,101.5,101.46,101.47,1893899994.0
2007-07-16 04:05:00,101.48,101.5,101.48,101.495,904000000.0
2007-07-16 04:10:00,101.5,101.55,101.49,101.55,1651799990.0
2007-07-16 04:15:00,101.545,101.565,101.53,101.565,1741799994.0
2007-07-16 04:20:00,101.57,101.57,101.496,101.54,1353299999.0
2007-07-16 04:25:00,101.545,101.56,101.53,101.535,2105399998.0
2007-07-16 04:30:00,101.54,101.54,101.497,101.52,811699998.0
2007-07-16 04:35:00,101.51,101.52,101.48,101.52,1713200002.0
2007-07-16 04:40:00,101.52,101.535,101.5,101.535,908599999.0
2007-07-16 04:45:00,101.53,101.535,101.515,101.52,890099999.0
2007-07-16 04:50:00,101.52,101.53,101.51,101.52,660200000.0
2007-07-16 04:55:00,101.52,101.53,101.5,101.51,1207599996.0
2007-07-16 05:00:00,101.51,101.52,101.475,101.475,1608799996.0
2007-07-16 05:05:00,101.475,101.49,101.46,101.49,1828499999.0
2007-07-16 05:10:00,101.49,101.49,101.45,101.46,1657800001.0
2007-07-16 05:15:00,101.455,101.49,101.455,101.475,1557399990.0
2007-07-16 05:20:00,101.464,101.48,101.438,101.45,1261299994.0
2007-07-16 05:25:00,101.46,101.47,101.42,101.46,3970900005.0
2007-07-16 05:30:00,101.46,101.465,101.42,101.43,1903499987.0
2007-07-16 05:35:00,101.43,101.47,101.43,101.46,1826499986.0
2007-07-16 05:40:00,101.46,101.47,101.44,101.46,897199997.0
2007-07-16 05:45:00,101.455,101.46,101.43,101.45,1108699998.0
2007-07-16 05:50:00,101.45,101.47,101.45,101.46,526400001.0
2007-07-16 05:55:00,101.46,101.465,101.44,101.46,1185499997.0
2007-07-16 06:00:00,101.46,101.46,101.44,101.45,460799998.0
2007-07-16 06:05:00,101.46,101.47,101.43,101.44,1084799999.0
2007-07-16 06:10:00,101.435,101.45,101.38,101.44,2036599997.0
2007-07-16 06:15:00,101.44,101.445,101.4,101.42,1687899997.0
2007-07-16 06:20:00,101.42,101.44,101.41,101.42,877899999.0
2007-07-16 06:25:00,101.42,101.44,101.395,101.44,1498100002.0
2007-07-16 06:30:00,101.44,101.44,101.42,101.43,320000000.0
2007-07-16 06:35:00,101.43,101.43,101.41,101.41,867900002.0
2007-07-16 06:40:00,101.41,101.42,101.4,101.41,832699991.0
2007-07-16 06:45:00,101.41,101.41,101.38,101.395,651499998.0
2007-07-16 06:50:00,101.39,101.39,101.36,101.37,884800002.0
2007-07-16 06:55:00,101.37,101.37,101.33,101.33,1464000004.0
2007-07-16 07:00:00,101.34,101.385,101.34,101.37,879999997.0
2007-07-16 07:05:00,101.37,101.42,101.36,101.42,897300001.0
2007-07-16 07:10:00,101.42,101.42,101.4,101.4,825999988.0
2007-07-16 07:15:00,101.41,101.46,101.405,101.46,1672900016.0
2007-07-16 07:20:00,101.465,101.48,101.44,101.45,1031599984.0
2007-07-16 07:25:00,101.445,101.47,101.43,101.46,1047400003.0
2007-07-16 07:30:00,101.46,101.47,101.4,101.41,2260800022.0
2007-07-16 07:35:00,101.42,101.42,101.38,101.41,2959100006.0
2007-07-16 07:40:00,101.41,101.435,101.4,101.405,1886800013.0
2007-07-16 07:45:00,101.41,101.415,101.36,101.415,3403200007.0
2007-07-16 07:50:00,101.42,101.47,101.4,101.47,1899800003.0
2007-07-16 07:55:00,101.47,101.54,101.47,101.49,3135399989.0
2007-07-16 08:00:00,101.49,101.51,101.45,101.46,1279399999.0
2007-07-16 08:05:00,101.46,101.46,101.4,101.42,2127500001.0
2007-07-16 08:10:00,101.42,101.46,101.39,101.45,3398799984.0
2007-07-16 08:15:00,101.45,101.46,101.43,101.45,2437799971.0
2007-07-16 08:20:00,101.45,101.47,101.45,101.47,1374800002.0
2007-07-16 08:25:00,101.46,101.48,101.44,101.45,3252499992.0
2007-07-16 08:30:00,101.445,101.445,101.38,101.4,4172099972.0
2007-07-16 08:35:00,101.4,101.43,101.38,101.43,1820200001.0
2007-07-16 08:40:00,101.43,101.45,101.38,101.385,4710699991.0
2007-07-16 08:45:00,101.39,101.425,101.38,101.4,5248000020.0
2007-07-16 08:50:00,101.4,101.44,101.38,101.42,6536800002.0
2007-07-16 08:55:00,101.415,101.44,101.4,101.44,6565499993.0
2007-07-16 09:00:00,101.44,101.465,101.42,101.44,4685899986.0
2007-07-16 09:05:00,101.44,101.45,101.41,101.43,3746600001.0
2007-07-16 09:10:00,101.43,101.45,101.38,101.38,5417500014.0
2007-07-16 09:15:00,101.39,101.41,101.34,101.4,8216099999.0
2007-07-16 09:20:00,101.395,101.41,101.38,101.39,4844499993.0
2007-07-16 09:25:00,101.41,101.41,101.38,101.39,5931000002.0
2007-07-16 09:30:00,101.385,101.39,101.34,101.34,4640899986.0
2007-07-16 09:35:00,101.34,101.37,101.31,101.36,6767899959.0
2007-07-16 09:40:00,101.36,101.42,101.34,101.42,6040499991.0
2007-07-16 09:45:00,101.42,101.43,101.37,101.41,6004300018.0
2007-07-16 09:50:00,101.41,101.44,101.4,101.43,4182800011.0
2007-07-16 09:55:00,101.43,101.47,101.42,101.47,2862699999.0
2007-07-16 10:00:00,101.46,101.49,101.43,101.44,3182199992.0
2007-07-16 10:05:00,101.44,101.46,101.41,101.43,3909000013.0
2007-07-16 10:10:00,101.43,101.44,101.4,101.43,1967299999.0
2007-07-16 10:15:00,101.43,101.44,101.41,101.44,1453200004.0
2007-07-16 10:20:00,101.44,101.45,101.39,101.44,2010399998.0
2007-07-16 10:25:00,101.43,101.46,101.43,101.44,2849100002.0
2007-07-16 10:30:00,101.44,101.49,101.44,101.47,2356400017.0
2007-07-16 10:35:00,101.47,101.47,101.4,101.435,2584400015.0
2007-07-16 10:40:00,101.42,101.44,101.37,101.41,2523599993.0
2007-07-16 10:45:00,101.41,101.455,101.395,101.395,2807499976.0
2007-07-16 10:50:00,101.4,101.44,101.39,101.41,4549799982.0
2007-07-16 10:55:00,101.41,101.43,101.37,101.39,3619199985.0
2007-07-16 11:00:00,101.37,101.43,101.36,101.38,5358099989.0
2007-07-16 11:05:00,101.38,101.42,101.34,101.39,4755399982.0
2007-07-16 11:10:00,101.4,101.41,101.37,101.38,2984700011.0
2007-07-16 11:15:00,101.38,101.44,101.36,101.38,4139499992.0
2007-07-16 11:20:00,101.38,101.4,101.32,101.325,5615500000.0
2007-07-16 11:25:00,101.325,101.38,101.28,101.35,4929399987.0
2007-07-16 11:30:00,101.35,101.46,101.34,101.41,4426800002.0
2007-07-16 11:35:00,101.41,101.43,101.39,101.4,4975699996.0
2007-07-16 11:40:00,101.4,101.41,101.3,101.31,3578199977.0
2007-07-16 11:45:00,101.31,101.34,101.3,101.31,2420299986.0
2007-07-16 11:50:00,101.31,101.34,101.3,101.31,4015199981.0
2007-07-16 11:55:00,101.31,101.36,101.28,101.28,4242799969.0
2007-07-16 12:00:00,101.26,101.31,101.23,101.31,4575799978.0
2007-07-16 12:05:00,101.3,101.34,101.3,101.32,3363799999.0
2007-07-16 12:10:00,101.32,101.34,101.27,101.3,3880699997.0
2007-07-16 12:15:00,101.3,101.31,101.28,101.29,2994999985.0
2007-07-16 12:20:00,101.29,101.38,101.27,101.36,2909400002.0
2007-07-16 12:25:00,101.36,101.38,101.33,101.35,3409400016.0
2007-07-16 12:30:00,101.35,101.36,101.34,101.35,3826700044.0
2007-07-16 12:35:00,101.35,101.38,101.34,101.36,2403700018.0
2007-07-16 12:40:00,101.37,101.39,101.35,101.37,3180400002.0
2007-07-16 12:45:00,101.37,101.38,101.32,101.33,3783899991.0
2007-07-16 12:50:00,101.33,101.37,101.3,101.35,3633999997.0
2007-07-16 12:55:00,101.35,101.36,101.31,101.31,4942000003.0
2007-07-16 13:00:00,101.3,101.33,101.28,101.29,2913700008.0
2007-07-16 13:05:00,101.3,101.32,101.28,101.31,3758699999.0
2007-07-16 13:10:00,101.31,101.33,101.28,101.31,2745999991.0
2007-07-16 13:15:00,101.31,101.34,101.3,101.31,2956600002.0
2007-07-16 13:20:00,101.32,101.34,101.3,101.32,4119099971.0
2007-07-16 13:25:00,101.32,101.33,101.29,101.3,3609900007.0
2007-07-16 13:30:00,101.3,101.34,101.29,101.32,4283499973.0
2007-07-16 13:35:00,101.315,101.33,101.3,101.31,2242799994.0
2007-07-16 13:40:00,101.31,101.35,101.31,101.34,2705699995.0
2007-07-16 13:45:00,101.33,101.36,101.32,101.33,2509199997.0
2007-07-16 13:50:00,101.34,101.34,101.27,101.3,2713599996.0
2007-07-16 13:55:00,101.29,101.33,101.25,101.3,4230999977.0
2007-07-16 14:00:00,101.3,101.35,101.29,101.35,3893199995.0
2007-07-16 14:05:00,101.35,101.35,101.32,101.34,4498200006.0
2007-07-16 14:10:00,101.34,101.36,101.31,101.36,2327600003.0
2007-07-16 14:15:00,101.36,101.4,101.34,101.38,4137399987.0
2007-07-16 14:20:00,101.38,101.38,101.335,101.34,5899100020.0
2007-07-16 14:25:00,101.34,101.36,101.3,101.31,2465499985.0
2007-07-16 14:30:00,101.31,101.36,101.25,101.31,5021600012.0
2007-07-16 14:35:00,101.305,101.33,101.28,101.3,3830200015.0
2007-07-16 14:40:00,101.3,101.33,101.29,101.31,3555400018.0
2007-07-16 14:45:00,101.3,101.33,101.28,101.29,3439999990.0
2007-07-16 14:50:00,101.3,101.32,101.28,101.3,4816700011.0
2007-07-16 14:55:00,101.3,101.35,101.28,101.33,2899500008.0
2007-07-16 15:00:00,101.33,101.34,101.3,101.31,2673700012.0
2007-07-16 15:05:00,101.31,101.32,101.27,101.3,1763599996.0
2007-07-16 15:10:00,101.3,101.32,101.28,101.31,3294000007.0
2007-07-16 15:15:00,101.31,101.32,101.27,101.275,4331899996.0
2007-07-16 15:20:00,101.27,101.3,101.27,101.29,2893500008.0
2007-07-16 15:25:00,101.295,101.31,101.27,101.3,4530900032.0
2007-07-16 15:30:00,101.29,101.34,101.28,101.34,4841199990.0
2007-07-16 15:35:00,101.34,101.35,101.3,101.34,3119999994.0
2007-07-16 15:40:00,101.33,101.35,101.32,101.34,3470400005.0
2007-07-16 15:45:00,101.34,101.36,101.32,101.33,3927299997.0
2007-07-16 15:50:00,101.33,101.37,101.325,101.36,3457700001.0
2007-07-16 15:55:00,101.36,101.38,101.33,101.35,5281400022.0
2007-07-16 16:00:00,101.35,101.39,101.35,101.35,3524899993.0
2007-07-16 16:05:00,101.35,101.35,101.31,101.33,3691300001.0
2007-07-16 16:10:00,101.315,101.34,101.31,101.315,4396899980.0
2007-07-16 16:15:00,101.31,101.33,101.3,101.33,2408000001.0
2007-07-16 16:20:00,101.33,101.35,101.31,101.33,2996399990.0
2007-07-16 16:25:00,101.32,101.39,101.32,101.38,5484499993.0
2007-07-16 16:30:00,101.39,101.39,101.34,101.35,4164400001.0
2007-07-16 16:35:00,101.35,101.37,101.32,101.36,3422399991.0
2007-07-16 16:40:00,101.36,101.43,101.35,101.41,4459699984.0
2007-07-16 16:45:00,101.41,101.41,101.36,101.38,6249600006.0
2007-07-16 16:50:00,101.38,101.41,101.36,101.395,4460799981.0
2007-07-16 16:55:00,101.4,101.45,101.39,101.43,5548999987.0
2007-07-16 17:00:00,101.43,101.47,101.42,101.45,5627600008.0
2007-07-16 17:05:00,101.45,101.46,101.42,101.43,4000499999.0
2007-07-16 17:10:00,101.42,101.45,101.41,101.42,3125100008.0
2007-07-16 17:15:00,101.42,101.455,101.41,101.45,4185299974.0
2007-07-16 17:20:00,101.45,101.49,101.44,101.45,6247000007.0
2007-07-16 17:25:00,101.45,101.49,101.44,101.47,3779299979.0
2007-07-16 17:30:00,101.47,101.47,101.41,101.45,4097399982.0
2007-07-16 17:35:00,101.44,101.465,101.43,101.45,2952899987.0
2007-07-16 17:40:00,101.45,101.46,101.43,101.46,1518799989.0
2007-07-16 17:45:00,101.46,101.46,101.41,101.44,3237099997.0
2007-07-16 17:50:00,101.44,101.44,101.41,101.42,2298299994.0
2007-07-16 17:55:00,101.42,101.43,101.41,101.415,2895699992.0
2007-07-16 18:00:00,101.42,101.425,101.36,101.38,4149399986.0
2007-07-16 18:05:00,101.38,101.38,101.33,101.34,3220299985.0
2007-07-16 18:10:00,101.33,101.365,101.33,101.36,1385599991.0
2007-07-16 18:15:00,101.36,101.37,101.34,101.36,1434200002.0
2007-07-16 18:20:00,101.36,101.36,101.32,101.33,2628399975.0
2007-07-16 18:25:00,101.34,101.34,101.28,101.32,3575299979.0
2007-07-16 18:30:00,101.32,101.33,101.29,101.295,1106200007.0
2007-07-16 18:35:00,101.295,101.33,101.27,101.29,2732399989.0
2007-07-16 18:40:00,101.3,101.305,101.28,101.3,1833299989.0
2007-07-16 18:45:00,101.3,101.355,101.3,101.34,2512700011.0
2007-07-16 18:50:00,101.34,101.34,101.305,101.325,1532600000.0
2007-07-16 18:55:00,101.325,101.35,101.325,101.345,902900000.0
2007-07-16 19:00:00,101.34,101.35,101.33,101.33,998800002.0
2007-07-16 19:05:00,101.34,101.34,101.3,101.32,1994099992.0
2007-07-16 19:10:00,101.32,101.34,101.29,101.325,2061399998.0
2007-07-16 19:15:00,101.32,101.33,101.3,101.305,2757499998.0
2007-07-16 19:20:00,101.305,101.325,101.3,101.3,2352399992.0
2007-07-16 19:25:00,101.29,101.325,101.29,101.32,1610399986.0
2007-07-16 19:30:00,101.325,101.33,101.3,101.31,2941100007.0
2007-07-16 19:35:00,101.31,101.33,101.29,101.29,2350099994.0
2007-07-16 19:40:00,101.3,101.33,101.29,101.31,3260299999.0
2007-07-16 19:45:00,101.32,101.33,101.284,101.325,1703899998.0
2007-07-16 19:50:00,101.32,101.32,101.3,101.31,1023800002.0
2007-07-16 19:55:00,101.305,101.32,101.29,101.3,1621099995.0
2007-07-16 20:00:00,101.31,101.31,101.27,101.285,1514699993.0
2007-07-16 20:05:00,101.285,101.31,101.27,101.31,2474100005.0
2007-07-16 20:10:00,101.31,101.33,101.29,101.295,1852799985.0
2007-07-16 20:15:00,101.31,101.31,101.28,101.29,2857600022.0
2007-07-16 20:20:00,101.29,101.31,101.28,101.3,1789500006.0
2007-07-16 20:25:00,101.3,101.33,101.29,101.31,1556300007.0
2007-07-16 20:30:00,101.31,101.34,101.29,101.34,2549300018.0
2007-07-16 20:35:00,101.34,101.34,101.32,101.33,1284799989.0
2007-07-16 20:40:00,101.325,101.34,101.295,101.31,2239799992.0
2007-07-16 20:45:00,101.31,101.32,101.3,101.31,853299997.0
2007-07-16 20:50:00,101.31,101.32,101.28,101.3,2890700004.0
2007-07-16 20:55:00,101.3,101.32,101.29,101.32,4398100007.0
2007-07-16 21:00:00,101.32,101.36,101.32,101.34,2277100018.0
2007-07-16 21:05:00,101.335,101.35,101.335,101.335,503300000.0
2007-07-16 21:10:00,101.33,101.35,101.323,101.35,334499999.0
2007-07-16 21:15:00,101.35,101.35,101.33,101.34,225299998.0
2007-07-16 21:20:00,101.34,101.345,101.33,101.33,675200000.0
2007-07-16 21:25:00,101.33,101.35,101.3,101.31,482599999.0
2007-07-16 21:30:00,101.31,101.34,101.3,101.31,1319099984.0
2007-07-16 21:35:00,101.31,101.31,101.28,101.29,995599996.0
2007-07-16 21:40:00,101.3,101.31,101.28,101.3,557200002.0
2007-07-16 21:45:00,101.3,101.32,101.241,101.31,1194900011.0
2007-07-16 21:50:00,101.32,101.32,101.242,101.31,1243099990.0
2007-07-16 21:55:00,101.31,101.32,101.3,101.3,1030199992.0
2007-07-16 22:00:00,101.3,101.31,101.29,101.31,464499999.0
2007-07-16 22:05:00,101.31,101.31,101.29,101.31,625600000.0
2007-07-16 22:10:00,101.31,101.31,101.285,101.29,1568600002.0
2007-07-16 22:15:00,101.3,101.3,101.26,101.27,1393200001.0
2007-07-16 22:20:00,101.27,101.29,101.25,101.27,1281300002.0
2007-07-16 22:25:00,101.26,101.285,101.26,101.265,1177200001.0
2007-07-16 22:30:00,101.27,101.28,101.25,101.27,697699998.0
2007-07-16 22:35:00,101.27,101.27,101.22,101.24,1346599992.0
2007-07-16 22:40:00,101.235,101.265,101.23,101.24,1652100000.0
2007-07-16 22:45:00,101.24,101.25,101.23,101.24,521599999.0
2007-07-16 22:50:00,101.25,101.25,101.235,101.24,275500000.0
2007-07-16 22:55:00,101.25,101.27,101.24,101.24,826400000.0
2007-07-16 23:00:00,101.24,101.25,101.21,101.23,721099976.0
2007-07-16 23:05:00,101.22,101.25,101.19,101.25,343399996.0
2007-07-16 23:10:00,101.25,101.26,101.22,101.255,397499999.0
2007-07-16 23:15:00,101.255,101.255,101.221,101.255,244899999.0
2007-07-16 23:20:00,101.255,101.26,101.222,101.26,967299998.0
2007-07-16 23:25:00,101.241,101.265,101.221,101.265,302299999.0
2007-07-16 23:30:00,101.27,101.275,101.24,101.245,451500001.0
2007-07-16 23:35:00,101.245,101.25,101.22,101.235,628700000.0
2007-07-16 23:40:00,101.24,101.24,101.2,101.225,705699999.0
2007-07-16 23:45:00,101.22,101.235,101.18,101.225,711300000.0
2007-07-16 23:50:00,101.235,101.25,101.178,101.23,715200002.0
2007-07-16 23:55:00,101.25,101.29,101.227,101.29,500099999.0
2007-07-17 00:00:00,101.29,101.29,101.24,101.27,592800001.0
2007-07-17 00:05:00,101.27,101.27,101.25,101.26,416100000.0
2007-07-17 00:10:00,101.265,101.275,101.23,101.26,630200001.0
2007-07-17 00:15:00,101.26,101.27,101.235,101.25,296800000.0
2007-07-17 00:20:00,101.24,101.305,101.24,101.285,648200000.0
2007-07-17 00:25:00,101.28,101.29,101.26,101.29,499699999.0
2007-07-17 00:30:00,101.29,101.31,101.285,101.3,486399999.0
2007-07-17 00:35:00,101.305,101.31,101.295,101.305,808000003.0
2007-07-17 00:40:00,101.3,101.305,101.27,101.29,1032100001.0
2007-07-17 00:45:00,101.29,101.29,101.22,101.265,1365400014.0
2007-07-17 00:50:00,101.265,101.29,101.24,101.26,949800013.0
2007-07-17 00:55:00,101.26,101.28,101.255,101.28,606200001.0
2007-07-17 01:00:00,101.28,101.28,101.25,101.255,904999999.0
2007-07-17 01:05:00,101.255,101.28,101.25,101.265,1264400000.0
2007-07-17 01:10:00,101.27,101.28,101.26,101.275,721800002.0
2007-07-17 01:15:00,101.28,101.3,101.28,101.29,664800000.0
2007-07-17 01:20:00,101.3,101.325,101.29,101.3,1200600001.0
2007-07-17 01:25:00,101.3,101.31,101.26,101.305,497200000.0
2007-07-17 01:30:00,101.3,101.31,101.29,101.305,540299998.0
2007-07-17 01:35:00,101.305,101.33,101.28,101.31,1060300001.0
2007-07-17 01:40:00,101.31,101.32,101.29,101.315,581400003.0
2007-07-17 01:45:00,101.315,101.32,101.29,101.3,481800000.0
2007-07-17 01:50:00,101.3,101.305,101.265,101.27,1085899999.0
2007-07-17 01:55:00,101.26,101.285,101.26,101.285,885099996.0
2007-07-17 02:00:00,101.29,101.32,101.28,101.32,1695100005.0
2007-07-17 02:05:00,101.32,101.385,101.32,101.34,3045199983.0
2007-07-17 02:10:00,101.345,101.355,101.32,101.34,2037099978.0
2007-07-17 02:15:00,101.355,101.37,101.34,101.37,1493799996.0
2007-07-17 02:20:00,101.37,101.395,101.36,101.37,1419299991.0
2007-07-17 02:25:00,101.375,101.38,101.355,101.37,1019899998.0
2007-07-17 02:30:00,101.37,101.44,101.37,101.44,3502799948.0
2007-07-17 02:35:00,101.43,101.45,101.41,101.42,2029699997.0
2007-07-17 02:40:00,101.415,101.425,101.4,101.41,1244100000.0
2007-07-17 02:45:00,101.41,101.42,101.4,101.4,1113599996.0
2007-07-17 02:50:00,101.4,101.41,101.385,101.4,1929999994.0
2007-07-17 02:55:00,101.4,101.45,101.38,101.44,3751199998.0
2007-07-17 03:00:00,101.44,101.49,101.43,101.44,2998999992.0
2007-07-17 03:05:00,101.44,101.47,101.41,101.47,2226199993.0
2007-07-17 03:10:00,101.47,101.475,101.42,101.42,1551300001.0
2007-07-17 03:15:00,101.42,101.435,101.39,101.39,2930899982.0
2007-07-17 03:20:00,101.39,101.42,101.36,101.37,3278899998.0
2007-07-17 03:25:00,101.37,101.4,101.37,101.38,989400000.0
2007-07-17 03:30:00,101.39,101.39,101.37,101.37,1659499989.0
2007-07-17 03:35:00,101.37,101.39,101.36,101.38,1077299995.0
2007-07-17 03:40:00,101.38,101.4,101.37,101.4,416500000.0
2007-07-17 03:45:00,101.4,101.41,101.39,101.41,1268099994.0
2007-07-17 03:50:00,101.36,101.41,101.36,101.385,1311499992.0
2007-07-17 03:55:00,101.39,101.395,101.37,101.385,1516399998.0
2007-07-17 04:00:00,101.385,101.405,101.329,101.377,656500000.0
2007-07-17 04:05:00,101.39,101.41,101.385,101.385,1503500002.0
2007-07-17 04:10:00,101.385,101.39,101.37,101.38,959200005.0
2007-07-17 04:15:00,101.38,101.385,101.36,101.37,1111099998.0
2007-07-17 04:20:00,101.37,101.37,101.316,101.365,709699996.0
2007-07-17 04:25:00,101.37,101.38,101.355,101.37,974099999.0
2007-07-17 04:30:00,101.37,101.39,101.36,101.38,1721900019.0
2007-07-17 04:35:00,101.38,101.415,101.38,101.415,2631499995.0
2007-07-17 04:40:00,101.4,101.435,101.4,101.43,1498399990.0
2007-07-17 04:45:00,101.43,101.435,101.43,101.43,628800000.0
2007-07-17 04:50:00,101.43,101.43,101.42,101.43,590499999.0
2007-07-17 04:55:00,101.43,101.43,101.38,101.4,1542400001.0
2007-07-17 05:00:00,101.4,101.4,101.37,101.38,1863300008.0
2007-07-17 05:05:00,101.39,101.4,101.37,101.38,1173099991.0
2007-07-17 05:10:00,101.37,101.39,101.341,101.38,393800000.0
2007-07-17 05:15:00,101.38,101.39,101.37,101.37,697900000.0
2007-07-17 05:20:00,101.38,101.39,101.36,101.38,255800002.0
2007-07-17 05:25:00,101.38,101.395,101.37,101.38,537900002.0
2007-07-17 05:30:00,101.385,101.385,101.35,101.37,504199997.0
2007-07-17 05:35:00,101.38,101.38,101.35,101.38,816100001.0
2007-07-17 05:40:00,101.38,101.41,101.37,101.405,1023400004.0
2007-07-17 05:45:00,101.405,101.41,101.35,101.385,958300002.0
2007-07-17 05:50:00,101.38,101.4,101.37,101.39,889299993.0
2007-07-17 05:55:00,101.39,101.41,101.37,101.38,1167199987.0
2007-07-17 06:00:00,101.395,101.405,101.385,101.395,945600000.0
2007-07-17 06:05:00,101.39,101.405,101.38,101.4,1223699996.0
2007-07-17 06:10:00,101.4,101.41,101.38,101.385,699099997.0
2007-07-17 06:15:00,101.385,101.39,101.37,101.38,1282899993.0
2007-07-17 06:20:00,101.375,101.385,101.36,101.375,1638599997.0
2007-07-17 06:25:00,101.38,101.38,101.36,101.38,832699997.0
2007-07-17 06:30:00,101.38,101.38,101.35,101.37,2501699985.0
2007-07-17 06:35:00,101.37,101.38,101.36,101.37,592199998.0
2007-07-17 06:40:00,101.38,101.395,101.36,101.365,1176900003.0
2007-07-17 06:45:00,101.365,101.39,101.365,101.38,945999996.0
2007-07-17 06:50:00,101.38,101.39,101.37,101.39,559399998.0
2007-07-17 06:55:00,101.39,101.4,101.38,101.39,738500000.0
2007-07-17 07:00:00,101.395,101.41,101.37,101.39,2071799991.0
2007-07-17 07:05:00,101.385,101.395,101.37,101.395,2248000013.0
2007-07-17 07:10:00,101.39,101.41,101.37,101.39,2096999991.0
2007-07-17 07:15:00,101.39,101.4,101.37,101.38,1545599998.0
2007-07-17 07:20:00,101.38,101.4,101.37,101.39,1005400004.0
2007-07-17 07:25:00,101.39,101.4,101.39,101.39,898800002.0
2007-07-17 07:30:00,101.39,101.395,101.37,101.38,711999998.0
2007-07-17 07:35:00,101.38,101.38,101.37,101.38,428100000.0
2007-07-17 07:40:00,101.38,101.39,101.36,101.36,1063199993.0
2007-07-17 07:45:00,101.36,101.37,101.34,101.36,2474199979.0
2007-07-17 07:50:00,101.36,101.365,101.34,101.355,1273300003.0
2007-07-17 07:55:00,101.36,101.4,101.36,101.39,1791799999.0
2007-07-17 08:00:00,101.39,101.435,101.39,101.43,3082099978.0
2007-07-17 08:05:00,101.42,101.435,101.39,101.42,3677100004.0
2007-07-17 08:10:00,101.42,101.42,101.34,101.35,4480199998.0
2007-07-17 08:15:00,101.35,101.36,101.32,101.34,3191500012.0
2007-07-17 08:20:00,101.35,101.41,101.34,101.4,4001899993.0
2007-07-17 08:25:00,101.41,101.42,101.38,101.39,3200999988.0
2007-07-17 08:30:00,101.39,101.39,101.33,101.37,5017399999.0
2007-07-17 08:35:00,101.37,101.39,101.34,101.38,3509399982.0
2007-07-17 08:40:00,101.38,101.42,101.365,101.42,3661399987.0
2007-07-17 08:45:00,101.415,101.44,101.39,101.42,7578400023.0
2007-07-17 08:50:00,101.42,101.47,101.39,101.4,4410500015.0
2007-07-17 08:55:00,101.4,101.45,101.4,101.43,4815899972.0
2007-07-17 09:00:00,101.43,101.48,101.43,101.43,5434100022.0
2007-07-17 09:05:00,101.43,101.45,101.41,101.44,2276799991.0
2007-07-17 09:10:00,101.45,101.5,101.44,101.46,4062299986.0
2007-07-17 09:15:00,101.47,101.7,101.45,101.51,8449399983.0
2007-07-17 09:20:00,101.51,101.58,101.48,101.56,5025600007.0
2007-07-17 09:25:00,101.56,101.58,101.43,101.47,7281799959.0
2007-07-17 09:30:00,101.48,101.51,101.44,101.5,5976299987.0
2007-07-17 09:35:00,101.5,101.54,101.49,101.51,5789999989.0
2007-07-17 09:40:00,101.52,101.55,101.51,101.54,2902600000.0
2007-07-17 09:45:00,101.54,101.58,101.535,101.56,5183700001.0
2007-07-17 09:50:00,101.56,101.58,101.54,101.57,4823199989.0
2007-07-17 09:55:00,101.575,101.58,101.53,101.565,4387099974.0
2007-07-17 10:00:00,101.565,101.61,101.54,101.585,5249300010.0
2007-07-17 10:05:00,101.58,101.62,101.56,101.56,4010399997.0
2007-07-17 10:10:00,101.57,101.67,101.56,101.65,4975499973.0
2007-07-17 10:15:00,101.65,101.67,101.62,101.64,3199999990.0
2007-07-17 10:20:00,101.64,101.65,101.62,101.635,2018899999.0
2007-07-17 10:25:00,101.635,101.65,101.56,101.63,3300599990.0
2007-07-17 10:30:00,101.62,101.64,101.545,101.58,6348899986.0
2007-07-17 10:35:00,101.595,101.62,101.54,101.585,5068599989.0
2007-07-17 10:40:00,101.585,101.6,101.54,101.565,3667699998.0
2007-07-17 10:45:00,101.57,101.62,101.52,101.55,5028999999.0
2007-07-17 10:50:00,101.54,101.57,101.51,101.56,6180700000.0
2007-07-17 10:55:00,101.56,101.57,101.48,101.51,5627199984.0
2007-07-17 11:00:00,101.5,101.51,101.4,101.49,6871499976.0
2007-07-17 11:05:00,101.49,101.52,101.47,101.49,4061199985.0
2007-07-17 11:10:00,101.5,101.53,101.46,101.49,4068299990.0
2007-07-17 11:15:00,101.485,101.49,101.42,101.46,7173100011.0
2007-07-17 11:20:00,101.46,101.48,101.44,101.46,4368700016.0
2007-07-17 11:25:00,101.465,101.49,101.45,101.47,3009699994.0
2007-07-17 11:30:00,101.47,101.5,101.41,101.45,4387599988.0
2007-07-17 11:35:00,101.45,101.46,101.43,101.45,5606800018.0
2007-07-17 11:40:00,101.44,101.49,101.42,101.49,5578900018.0
2007-07-17 11:45:00,101.485,101.55,101.46,101.55,5701399987.0
2007-07-17 11:50:00,101.55,101.55,101.49,101.5,3889799996.0
2007-07-17 11:55:00,101.5,101.52,101.48,101.49,2593999999.0
2007-07-17 12:00:00,101.49,101.5,101.45,101.5,4358600008.0
2007-07-17 12:05:00,101.5,101.53,101.49,101.53,2125299994.0
2007-07-17 12:10:00,101.53,101.56,101.515,101.56,4248499997.0
2007-07-17 12:15:00,101.56,101.57,101.52,101.56,4899199995.0
2007-07-17 12:20:00,101.56,101.59,101.55,101.57,3830199984.0
2007-07-17 12:25:00,101.57,101.58,101.54,101.56,4275199995.0
2007-07-17 12:30:00,101.56,101.615,101.54,101.57,5034399995.0
2007-07-17 12:35:00,101.6,101.63,101.56,101.61,5080799985.0
2007-07-17 12:40:00,101.61,101.65,101.56,101.565,5290999987.0
2007-07-17 12:45:00,101.57,101.6,101.56,101.6,3473899987.0
2007-07-17 12:50:00,101.6,101.62,101.58,101.58,4563100003.0
2007-07-17 12:55:00,101.58,101.6,101.57,101.6,2289399995.0
2007-07-17 13:00:00,101.6,101.6,101.55,101.56,4006799997.0
2007-07-17 13:05:00,101.57,101.58,101.54,101.58,3745400011.0
2007-07-17 13:10:00,101.58,101.58,101.51,101.56,1963799991.0
2007-07-17 13:15:00,101.55,101.55,101.52,101.53,1250999999.0
2007-07-17 13:20:00,101.53,101.58,101.51,101.55,3750799996.0
2007-07-17 13:25:00,101.55,101.6,101.54,101.575,3117800004.0
2007-07-17 13:30:00,101.575,101.6,101.54,101.6,4406200008.0
2007-07-17 13:35:00,101.6,101.61,101.55,101.57,4597599981.0
2007-07-17 13:40:00,101.57,101.58,101.47,101.48,4846099989.0
2007-07-17 13:45:00,101.48,101.49,101.45,101.49,5515999986.0
2007-07-17 13:50:00,101.49,101.52,101.48,101.51,4391399997.0
2007-07-17 13:55:00,101.51,101.51,101.45,101.48,3865999986.0
2007-07-17 14:00:00,101.49,101.52,101.47,101.5,3465199999.0
2007-07-17 14:05:00,101.51,101.52,101.46,101.48,5049599992.0
2007-07-17 14:10:00,101.47,101.52,101.47,101.52,2362800001.0
2007-07-17 14:15:00,101.52,101.54,101.5,101.52,3725099997.0
2007-07-17 14:20:00,101.51,101.57,101.5,101.54,3992799994.0
2007-07-17 14:25:00,101.54,101.55,101.49,101.5,4126600012.0
2007-07-17 14:30:00,101.51,101.62,101.44,101.61,7723599999.0
2007-07-17 14:35:00,101.62,101.63,101.57,101.6,6923200001.0
2007-07-17 14:40:00,101.6,101.68,101.58,101.65,5936699994.0
2007-07-17 14:45:00,101.64,101.66,101.61,101.63,6951199970.0
2007-07-17 14:50:00,101.63,101.65,101.61,101.65,4488200005.0
2007-07-17 14:55:00,101.65,101.67,101.61,101.63,4415499988.0
2007-07-17 15:00:00,101.6,101.69,101.55,101.59,8273800006.0
2007-07-17 15:05:00,101.585,101.64,101.58,101.61,6513199994.0
2007-07-17 15:10:00,101.61,101.64,101.57,101.59,4541100004.0
2007-07-17 15:15:00,101.59,101.63,101.58,101.59,2676700006.0
2007-07-17 15:20:00,101.59,101.61,101.55,101.565,2668099990.0
2007-07-17 15:25:00,101.565,101.68,101.55,101.64,4912899996.0
2007-07-17 15:30:00,101.64,101.69,101.63,101.68,4195200002.0
2007-07-17 15:35:00,101.68,101.72,101.62,101.72,6553699969.0
2007-07-17 15:40:00,101.72,101.75,101.7,101.72,5195299986.0
2007-07-17 15:45:00,101.72,101.76,101.7,101.74,5417999986.0
2007-07-17 15:50:00,101.74,101.75,101.71,101.74,2926700003.0
2007-07-17 15:55:00,101.735,101.75,101.69,101.695,4106499981.0
2007-07-17 16:00:00,101.7,101.71,101.67,101.69,4329799977.0
2007-07-17 16:05:00,101.69,101.7,101.64,101.68,4826099977.0
2007-07-17 16:10:00,101.68,101.71,101.65,101.67,3551499992.0
2007-07-17 16:15:00,101.68,101.71,101.66,101.68,2798099989.0
2007-07-17 16:20:00,101.69,101.7,101.65,101.67,5703500004.0
2007-07-17 16:25:00,101.67,101.7,101.655,101.67,2352499991.0
2007-07-17 16:30:00,101.665,101.68,101.63,101.67,2946500000.0
2007-07-17 16:35:00,101.67,101.69,101.66,101.68,2532299989.0
2007-07-17 16:40:00,101.68,101.72,101.66,101.7,3930999998.0
2007-07-17 16:45:00,101.7,101.7,101.67,101.69,5322400051.0
2007-07-17 16:50:00,101.7,101.7,101.67,101.68,4901200055.0
2007-07-17 16:55:00,101.68,101.7,101.64,101.66,5425099971.0
2007-07-17 17:00:00,101.67,101.69,101.64,101.67,5771399969.0
2007-07-17 17:05:00,101.67,101.7,101.66,101.7,3999900013.0
2007-07-17 17:10:00,101.695,101.725,101.67,101.68,3866499976.0
2007-07-17 17:15:00,101.68,101.68,101.645,101.66,2620399993.0
2007-07-17 17:20:00,101.665,101.7,101.64,101.66,6159200000.0
2007-07-17 17:25:00,101.65,101.67,101.62,101.66,4572100007.0
2007-07-17 17:30:00,101.66,101.7,101.64,101.69,4762099985.0
2007-07-17 17:35:00,101.69,101.72,101.68,101.71,4412699981.0
2007-07-17 17:40:00,101.71,101.74,101.69,101.71,4627799996.0
2007-07-17 17:45:00,101.715,101.72,101.68,101.68,4233700015.0
2007-07-17 17:50:00,101.68,101.72,101.67,101.705,5008599984.0
2007-07-17 17:55:00,101.7,101.71,101.67,101.69,5249699998.0
2007-07-17 18:00:00,101.69,101.71,101.68,101.7,2380199999.0
2007-07-17 18:05:00,101.7,101.705,101.68,101.68,2056099994.0
2007-07-17 18:10:00,101.685,101.72,101.67,101.695,2768699977.0
2007-07-17 18:15:00,101.68,101.73,101.68,101.725,4187300021.0
2007-07-17 18:20:00,101.725,101.75,101.71,101.73,3154699990.0
2007-07-17 18:25:00,101.73,101.74,101.7,101.72,2984199977.0
2007-07-17 18:30:00,101.71,101.74,101.71,101.73,2005200000.0
2007-07-17 18:35:00,101.735,101.74,101.7,101.715,2869899994.0
2007-07-17 18:40:00,101.715,101.75,101.71,101.73,2385699998.0
2007-07-17 18:45:00,101.73,101.74,101.71,101.72,1570800003.0
2007-07-17 18:50:00,101.72,101.73,101.7,101.71,1890300000.0
2007-07-17 18:55:00,101.71,101.72,101.67,101.68,1863900009.0
2007-07-17 19:00:00,101.68,101.73,101.67,101.675,3326300009.0
2007-07-17 19:05:00,101.68,101.69,101.64,101.66,3518400004.0
2007-07-17 19:10:00,101.645,101.705,101.645,101.7,2599799992.0
2007-07-17 19:15:00,101.7,101.7,101.65,101.67,2192899990.0
2007-07-17 19:20:00,101.68,101.68,101.65,101.67,2807399973.0
2007-07-17 19:25:00,101.67,101.67,101.62,101.64,1595599989.0
2007-07-17 19:30:00,101.64,101.665,101.63,101.65,1833400001.0
2007-07-17 19:35:00,101.66,101.69,101.655,101.69,1968699997.0
2007-07-17 19:40:00,101.69,101.72,101.68,101.71,2158000013.0
2007-07-17 19:45:00,101.687,101.71,101.668,101.69,2931199999.0
2007-07-17 19:50:00,101.69,101.7,101.637,101.695,1861699994.0
2007-07-17 19:55:00,101.69,101.705,101.68,101.7,1349400003.0
2007-07-17 20:00:00,101.7,101.71,101.7,101.7,713199996.0
2007-07-17 20:05:00,101.7,101.7,101.68,101.69,236800000.0
2007-07-17 20:10:00,101.69,101.74,101.68,101.705,3462999974.0
2007-07-17 20:15:00,101.705,101.73,101.69,101.7,3994199973.0
2007-07-17 20:20:00,101.71,101.73,101.7,101.725,2486000004.0
2007-07-17 20:25:00,101.73,101.735,101.67,101.675,2149200000.0
2007-07-17 20:30:00,101.675,101.7,101.67,101.69,2495600002.0
2007-07-17 20:35:00,101.69,101.7,101.64,101.65,2235200006.0
2007-07-17 20:40:00,101.65,101.67,101.64,101.655,1601200002.0
2007-07-17 20:45:00,101.66,101.68,101.65,101.67,1840600008.0
2007-07-17 20:50:00,101.675,101.68,101.66,101.67,1080599993.0
2007-07-17 20:55:00,101.665,101.695,101.66,101.69,1945799989.0
2007-07-17 21:00:00,101.69,101.71,101.67,101.67,1444700004.0
2007-07-17 21:05:00,101.68,101.7,101.67,101.69,1529300004.0
2007-07-17 21:10:00,101.69,101.69,101.67,101.69,972499995.0
2007-07-17 21:15:00,101.685,101.7,101.68,101.68,514100000.0
2007-07-17 21:20:00,101.68,101.695,101.67,101.69,1034499997.0
2007-07-17 21:25:00,101.69,101.7,101.685,101.69,289199999.0
2007-07-17 21:30:00,101.685,101.69,101.67,101.67,627199999.0
2007-07-17 21:35:00,101.665,101.68,101.64,101.65,1607100012.0
2007-07-17 21:40:00,101.65,101.66,101.64,101.66,959000003.0
2007-07-17 21:45:00,101.665,101.67,101.64,101.66,1121999996.0
2007-07-17 21:50:00,101.68,101.68,101.65,101.67,935699997.0
2007-07-17 21:55:00,101.67,101.69,101.66,101.66,388799999.0
2007-07-17 22:00:00,101.66,101.68,101.65,101.66,991499995.0
2007-07-17 22:05:00,101.67,101.69,101.65,101.67,598899996.0
2007-07-17 22:10:00,101.67,101.68,101.65,101.65,638599997.0
2007-07-17 22:15:00,101.67,101.67,101.65,101.65,443799996.0
2007-07-17 22:20:00,101.65,101.66,101.63,101.645,1184499998.0
2007-07-17 22:25:00,101.64,101.66,101.63,101.66,672800000.0
2007-07-17 22:30:00,101.66,101.68,101.65,101.65,815300000.0
2007-07-17 22:35:00,101.655,101.685,101.64,101.68,1012599999.0
2007-07-17 22:40:00,101.68,101.69,101.67,101.68,821699992.0
2007-07-17 22:45:00,101.68,101.68,101.66,101.68,468599999.0
2007-07-17 22:50:00,101.68,101.68,101.67,101.68,630200000.0
2007-07-17 22:55:00,101.68,101.7,101.67,101.7,1095800000.0
2007-07-17 23:00:00,101.67,101.67,101.615,101.65,601899999.0
2007-07-17 23:05:00,101.63,101.67,101.62,101.66,1184700000.0
2007-07-17 23:10:00,101.68,101.685,101.64,101.68,1003300002.0
2007-07-17 23:15:00,101.685,101.7,101.65,101.685,1473999993.0
2007-07-17 23:20:00,101.67,101.705,101.65,101.68,1136200003.0
2007-07-17 23:25:00,101.68,101.69,101.63,101.64,1228300001.0
2007-07-17 23:30:00,101.65,101.68,101.62,101.63,2005500001.0
2007-07-17 23:35:00,101.64,101.715,101.64,101.71,585700002.0
2007-07-17 23:40:00,101.71,101.71,101.59,101.62,1845400000.0
2007-07-17 23:45:00,101.62,101.655,101.61,101.655,1161900000.0
2007-07-17 23:50:00,101.65,101.665,101.59,101.63,1123400000.0
2007-07-17 23:55:00,101.63,101.66,101.61,101.655,1127800003.0
2007-07-18 00:00:00,101.655,101.67,101.62,101.63,1146300001.0
2007-07-18 00:05:00,101.635,101.67,101.62,101.625,1887800000.0
2007-07-18 00:10:00,101.63,101.645,101.6,101.625,1609500000.0
2007-07-18 00:15:00,101.625,101.645,101.59,101.63,1297600003.0
2007-07-18 00:20:00,101.625,101.665,101.6,101.645,1128500001.0
2007-07-18 00:25:00,101.65,101.65,101.62,101.63,971300000.0
2007-07-18 00:30:00,101.63,101.64,101.57,101.605,1933799998.0
2007-07-18 00:35:00,101.61,101.63,101.59,101.61,1701199999.0
2007-07-18 00:40:00,101.61,101.61,101.56,101.56,3309100003.0
2007-07-18 00:45:00,101.56,101.605,101.55,101.59,2200299998.0
2007-07-18 00:50:00,101.595,101.615,101.57,101.59,1906700001.0
2007-07-18 00:55:00,101.59,101.615,101.57,101.61,1002399994.0
2007-07-18 01:00:00,101.61,101.68,101.58,101.675,2974299997.0
2007-07-18 01:05:00,101.67,101.68,101.62,101.64,2322400004.0
2007-07-18 01:10:00,101.63,101.655,101.62,101.63,2266400002.0
2007-07-18 01:15:00,101.62,101.655,101.62,101.64,1247700002.0
2007-07-18 01:20:00,101.65,101.68,101.64,101.67,965200000.0
2007-07-18 01:25:00,101.675,101.69,101.66,101.68,1650100004.0
2007-07-18 01:30:00,101.68,101.7,101.67,101.69,1749200002.0
2007-07-18 01:35:00,101.69,101.695,101.66,101.66,2929600004.0
2007-07-18 01:40:00,101.66,101.68,101.66,101.665,1193200001.0
2007-07-18 01:45:00,101.665,101.68,101.64,101.68,1106500000.0
2007-07-18 01:50:00,101.68,101.7,101.64,101.69,2697400008.0
2007-07-18 01:55:00,101.69,101.715,101.67,101.69,1772300001.0
2007-07-18 02:00:00,101.695,101.705,101.65,101.655,3250199996.0
2007-07-18 02:05:00,101.66,101.67,101.6,101.6,2170799998.0
2007-07-18 02:10:00,101.6,101.62,101.575,101.595,3738699987.0
2007-07-18 02:15:00,101.61,101.71,101.57,101.7,4632100001.0
2007-07-18 02:20:00,101.7,101.83,101.7,101.735,6532999996.0
2007-07-18 02:25:00,101.74,101.77,101.69,101.75,4552899994.0
2007-07-18 02:30:00,101.76,101.785,101.73,101.765,3339699996.0
2007-07-18 02:35:00,101.765,101.79,101.74,101.765,2882799993.0
2007-07-18 02:40:00,101.77,101.775,101.74,101.745,2878199999.0
2007-07-18 02:45:00,101.745,101.755,101.68,101.735,4590099983.0
2007-07-18 02:50:00,101.735,101.74,101.7,101.73,3641800005.0
2007-07-18 02:55:00,101.72,101.74,101.7,101.71,3969700032.0
2007-07-18 03:00:00,101.72,101.72,101.66,101.67,2125300010.0
2007-07-18 03:05:00,101.67,101.69,101.65,101.69,4368500015.0
2007-07-18 03:10:00,101.685,101.73,101.65,101.69,5110899989.0
2007-07-18 03:15:00,101.69,101.7,101.67,101.69,1627399992.0
2007-07-18 03:20:00,101.69,101.69,101.64,101.65,1381600006.0
2007-07-18 03:25:00,101.65,101.665,101.64,101.65,2449599993.0
2007-07-18 03:30:00,101.655,101.68,101.63,101.65,3490800010.0
2007-07-18 03:35:00,101.655,101.68,101.64,101.66,2816599996.0
2007-07-18 03:40:00,101.66,101.69,101.65,101.66,2397200007.0
2007-07-18 03:45:00,101.66,101.665,101.62,101.63,3563499998.0
2007-07-18 03:50:00,101.635,101.65,101.62,101.62,2356599993.0
2007-07-18 03:55:00,101.62,101.64,101.61,101.625,1368599995.0
2007-07-18 04:00:00,101.62,101.675,101.61,101.665,1675499998.0
2007-07-18 04:05:00,101.67,101.7,101.65,101.7,2417100002.0
2007-07-18 04:10:00,101.69,101.7,101.67,101.68,1409600000.0
2007-07-18 04:15:00,101.68,101.71,101.67,101.7,1762800022.0
2007-07-18 04:20:00,101.71,101.725,101.69,101.71,1526600011.0
2007-07-18 04:25:00,101.7,101.725,101.69,101.705,2088999996.0
2007-07-18 04:30:00,101.705,101.71,101.68,101.71,1514999999.0
2007-07-18 04:35:00,101.7,101.7,101.65,101.69,1857299990.0
2007-07-18 04:40:00,101.69,101.71,101.675,101.68,2023400000.0
2007-07-18 04:45:00,101.69,101.725,101.68,101.725,1765200003.0
2007-07-18 04:50:00,101.73,101.755,101.72,101.73,1767399997.0
2007-07-18 04:55:00,101.735,101.77,101.73,101.77,2896099995.0
2007-07-18 05:00:00,101.77,101.77,101.74,101.76,2668600008.0
2007-07-18 05:05:00,101.76,101.78,101.72,101.74,2374100000.0
2007-07-18 05:10:00,101.74,101.765,101.71,101.765,1690499998.0
2007-07-18 05:15:00,101.77,101.77,101.7,101.72,1685599997.0
2007-07-18 05:20:00,101.72,101.755,101.71,101.72,1903800000.0
2007-07-18 05:25:00,101.73,101.755,101.73,101.755,1240800000.0
2007-07-18 05:30:00,101.755,101.76,101.72,101.75,2241499977.0
2007-07-18 05:35:00,101.76,101.765,101.73,101.75,830699999.0
2007-07-18 05:40:00,101.75,101.75,101.695,101.74,576499994.0
2007-07-18 05:45:00,101.74,101.77,101.735,101.74,1460499993.0
2007-07-18 05:50:00,101.74,101.75,101.73,101.73,686600000.0
2007-07-18 05:55:00,101.735,101.77,101.71,101.75,2805399994.0
2007-07-18 06:00:00,101.76,101.78,101.71,101.775,4763400016.0
2007-07-18 06:05:00,101.78,101.79,101.75,101.755,4101799983.0
2007-07-18 06:10:00,101.755,101.795,101.755,101.795,3551199982.0
2007-07-18 06:15:00,101.8,101.805,101.76,101.76,3383699989.0
2007-07-18 06:20:00,101.76,101.76,101.71,101.71,3958799987.0
2007-07-18 06:25:00,101.72,101.74,101.63,101.63,4008899993.0
2007-07-18 06:30:00,101.63,101.69,101.61,101.68,4222799984.0
2007-07-18 06:35:00,101.68,101.68,101.58,101.58,4559599991.0
2007-07-18 06:40:00,101.59,101.63,101.56,101.62,5680099987.0
2007-07-18 06:45:00,101.62,101.66,101.58,101.63,4965599968.0
2007-07-18 06:50:00,101.62,101.65,101.62,101.65,2689099989.0
2007-07-18 06:55:00,101.65,101.68,101.65,101.66,2365600006.0
2007-07-18 07:00:00,101.66,101.69,101.64,101.67,2058200001.0
2007-07-18 07:05:00,101.67,101.68,101.65,101.67,2062499986.0
2007-07-18 07:10:00,101.67,101.67,101.64,101.67,885699999.0
2007-07-18 07:15:00,101.67,101.68,101.65,101.67,1534099989.0
2007-07-18 07:20:00,101.67,101.68,101.64,101.66,1676099992.0
2007-07-18 07:25:00,101.66,101.66,101.6,101.65,1677600003.0
2007-07-18 07:30:00,101.65,101.67,101.63,101.645,2119300002.0
2007-07-18 07:35:00,101.645,101.67,101.64,101.66,1259199995.0
2007-07-18 07:40:00,101.66,101.66,101.64,101.66,1612199995.0
2007-07-18 07:45:00,101.66,101.68,101.65,101.66,1902600000.0
2007-07-18 07:50:00,101.65,101.685,101.635,101.66,1807199998.0
2007-07-18 07:55:00,101.66,101.66,101.57,101.61,3871900010.0
2007-07-18 08:00:00,101.61,101.625,101.58,101.595,4644499995.0
2007-07-18 08:05:00,101.59,101.685,101.58,101.68,5173199992.0
2007-07-18 08:10:00,101.67,101.685,101.64,101.67,4414999979.0
2007-07-18 08:15:00,101.67,101.69,101.66,101.67,3904699997.0
2007-07-18 08:20:00,101.66,101.67,101.63,101.645,6611900007.0
2007-07-18 08:25:00,101.645,101.665,101.57,101.585,6720500019.0
2007-07-18 08:30:00,101.585,101.62,101.58,101.61,7348799974.0
2007-07-18 08:35:00,101.6,101.65,101.58,101.58,7869899959.0
2007-07-18 08:40:00,101.59,101.61,101.55,101.6,10022600040.0
2007-07-18 08:45:00,101.61,101.63,101.57,101.63,7896300022.0
2007-07-18 08:50:00,101.63,101.66,101.58,101.65,8924099969.0
2007-07-18 08:55:00,101.65,101.685,101.63,101.63,7871000019.0
2007-07-18 09:00:00,101.63,101.685,101.6,101.61,7529499953.0
2007-07-18 09:05:00,101.625,101.64,101.59,101.61,4819199993.0
2007-07-18 09:10:00,101.6,101.62,101.58,101.6,6170699998.0
2007-07-18 09:15:00,101.59,101.64,101.55,101.56,7480300019.0
2007-07-18 09:20:00,101.56,101.6,101.54,101.58,4788400002.0
2007-07-18 09:25:00,101.58,101.61,101.565,101.59,5120099987.0
2007-07-18 09:30:00,101.59,101.6,101.55,101.58,4816499990.0
2007-07-18 09:35:00,101.575,101.65,101.57,101.61,7321999986.0
2007-07-18 09:40:00,101.62,101.63,101.58,101.6,5149799996.0
2007-07-18 09:45:00,101.62,101.63,101.54,101.56,7336299973.0
2007-07-18 09:50:00,101.57,101.59,101.45,101.48,7239800009.0
2007-07-18 09:55:00,101.49,101.52,101.47,101.5,4338000009.0
2007-07-18 10:00:00,101.5,101.51,101.45,101.465,4842500006.0
2007-07-18 10:05:00,101.46,101.51,101.46,101.49,5061199996.0
2007-07-18 10:10:00,101.5,101.53,101.48,101.5,6802999998.0
2007-07-18 10:15:00,101.51,101.54,101.49,101.52,5444100004.0
2007-07-18 10:20:00,101.52,101.54,101.48,101.5,4448500002.0
2007-07-18 10:25:00,101.5,101.5,101.47,101.5,2295800001.0
2007-07-18 10:30:00,101.5,101.53,101.475,101.52,5811800048.0
2007-07-18 10:35:00,101.52,101.53,101.46,101.51,5369700008.0
2007-07-18 10:40:00,101.51,101.61,101.51,101.56,5484499981.0
2007-07-18 10:45:00,101.55,101.58,101.51,101.53,5781600012.0
2007-07-18 10:50:00,101.53,101.54,101.48,101.53,6289200008.0
2007-07-18 10:55:00,101.53,101.57,101.51,101.53,5079599990.0
2007-07-18 11:00:00,101.53,101.59,101.52,101.54,5017999981.0
2007-07-18 11:05:00,101.54,101.55,101.51,101.54,2403299994.0
2007-07-18 11:10:00,101.54,101.62,101.54,101.59,5164699984.0
2007-07-18 11:15:00,101.59,101.6,101.55,101.58,3620899992.0
2007-07-18 11:20:00,101.57,101.61,101.56,101.59,1990399999.0
2007-07-18 11:25:00,101.58,101.59,101.56,101.59,2744199993.0
2007-07-18 11:30:00,101.59,101.68,101.57,101.665,5011800003.0
2007-07-18 11:35:00,101.67,101.67,101.59,101.61,2981499985.0
2007-07-18 11:40:00,101.6,101.61,101.545,101.57,3585099990.0
2007-07-18 11:45:00,101.57,101.61,101.53,101.59,3121100011.0
2007-07-18 11:50:00,101.59,101.64,101.59,101.6,3207599994.0
2007-07-18 11:55:00,101.6,101.63,101.555,101.56,3513799998.0
2007-07-18 12:00:00,101.55,101.57,101.52,101.56,3577599994.0
2007-07-18 12:05:00,101.56,101.57,101.53,101.55,2684899989.0
2007-07-18 12:10:00,101.55,101.56,101.52,101.54,4504099970.0
2007-07-18 12:15:00,101.54,101.58,101.54,101.56,2804599991.0
2007-07-18 12:20:00,101.56,101.58,101.54,101.58,2093200002.0
2007-07-18 12:25:00,101.57,101.58,101.54,101.56,2396899987.0
2007-07-18 12:30:00,101.565,101.59,101.55,101.59,2152799995.0
2007-07-18 12:35:00,101.59,101.6,101.56,101.57,1873499989.0
2007-07-18 12:40:00,101.57,101.6,101.56,101.58,1493600007.0
2007-07-18 12:45:00,101.59,101.615,101.58,101.605,1575899990.0
2007-07-18 12:50:00,101.61,101.62,101.58,101.6,1527499991.0
2007-07-18 12:55:00,101.6,101.6,101.56,101.57,1405799991.0
2007-07-18 13:00:00,101.57,101.6,101.55,101.59,1679599995.0
2007-07-18 13:05:00,101.59,101.63,101.58,101.63,1996699998.0
2007-07-18 13:10:00,101.63,101.67,101.615,101.64,2958399985.0
2007-07-18 13:15:00,101.64,101.65,101.6,101.62,2062600002.0
2007-07-18 13:20:00,101.62,101.62,101.58,101.595,2267400005.0
2007-07-18 13:25:00,101.6,101.62,101.59,101.59,1899099996.0
2007-07-18 13:30:00,101.595,101.63,101.58,101.58,2213499994.0
2007-07-18 13:35:00,101.58,101.62,101.57,101.57,5831799985.0
2007-07-18 13:40:00,101.57,101.6,101.54,101.55,3340199999.0
2007-07-18 13:45:00,101.555,101.6,101.55,101.56,3273000003.0
2007-07-18 13:50:00,101.555,101.57,101.5,101.53,4135000003.0
2007-07-18 13:55:00,101.51,101.53,101.49,101.49,4234299990.0
2007-07-18 14:00:00,101.49,101.525,101.47,101.52,2907699996.0
2007-07-18 14:05:00,101.52,101.55,101.51,101.53,2903299997.0
2007-07-18 14:10:00,101.52,101.56,101.49,101.53,5085299965.0
2007-07-18 14:15:00,101.53,101.59,101.52,101.57,3138699990.0
2007-07-18 14:20:00,101.57,101.59,101.545,101.57,1567599998.0
2007-07-18 14:25:00,101.57,101.58,101.49,101.49,2204199999.0
2007-07-18 14:30:00,101.55,101.55,101.505,101.51,4026850095.0
2007-07-18 14:35:00,101.52,101.55,101.465,101.47,5603099993.0
2007-07-18 14:40:00,101.47,101.58,101.46,101.49,6994499988.0
2007-07-18 14:45:00,101.48,101.52,101.45,101.47,6048800001.0
2007-07-18 14:50:00,101.475,101.51,101.45,101.48,7978600018.0
2007-07-18 14:55:00,101.485,101.51,101.43,101.445,8137300005.0
2007-07-18 15:00:00,101.445,101.48,101.42,101.48,5084599976.0
2007-07-18 15:05:00,101.48,101.51,101.45,101.48,4783500007.0
2007-07-18 15:10:00,101.49,101.5,101.42,101.475,6001399967.0
2007-07-18 15:15:00,101.465,101.49,101.43,101.47,5719600015.0
2007-07-18 15:20:00,101.47,101.48,101.39,101.44,6465899992.0
2007-07-18 15:25:00,101.45,101.47,101.4,101.45,6390900017.0
2007-07-18 15:30:00,101.45,101.49,101.43,101.47,4642499998.0
2007-07-18 15:35:00,101.48,101.51,101.44,101.45,5983199985.0
2007-07-18 15:40:00,101.45,101.48,101.43,101.47,3723999985.0
2007-07-18 15:45:00,101.47,101.49,101.43,101.48,4194699990.0
2007-07-18 15:50:00,101.48,101.51,101.46,101.5,4657200011.0
2007-07-18 15:55:00,101.5,101.55,101.48,101.55,5418999991.0
2007-07-18 16:00:00,101.54,101.54,101.48,101.53,8170699933.0
2007-07-18 16:05:00,101.53,101.58,101.51,101.54,6583099996.0
2007-07-18 16:10:00,101.535,101.58,101.49,101.53,9040299999.0
2007-07-18 16:15:00,101.53,101.56,101.5,101.56,5129999997.0
2007-07-18 16:20:00,101.56,101.59,101.53,101.57,5176900000.0
2007-07-18 16:25:00,101.57,101.6,101.5,101.52,6763599995.0
2007-07-18 16:30:00,101.53,101.55,101.5,101.54,5249399995.0
2007-07-18 16:35:00,101.54,101.57,101.51,101.56,7897499978.0
2007-07-18 16:40:00,101.55,101.57,101.51,101.56,5528099970.0
2007-07-18 16:45:00,101.55,101.59,101.53,101.57,10093400019.0
2007-07-18 16:50:00,101.57,101.62,101.53,101.59,8500999962.0
2007-07-18 16:55:00,101.59,101.64,101.59,101.59,5674099966.0
2007-07-18 17:00:00,101.59,101.62,101.57,101.6,5541299989.0
2007-07-18 17:05:00,101.59,101.65,101.58,101.6,7472999983.0
2007-07-18 17:10:00,101.61,101.63,101.58,101.6,5346999976.0
2007-07-18 17:15:00,101.57,101.59,101.54,101.54,5963500015.0
2007-07-18 17:20:00,101.54,101.55,101.48,101.51,7260599997.0
2007-07-18 17:25:00,101.5,101.56,101.49,101.54,8162100001.0
2007-07-18 17:30:00,101.54,101.575,101.52,101.55,6561999968.0
2007-07-18 17:35:00,101.55,101.56,101.5,101.53,6960599978.0
2007-07-18 17:40:00,101.53,101.59,101.53,101.59,4125899980.0
2007-07-18 17:45:00,101.59,101.61,101.56,101.57,4373499996.0
2007-07-18 17:50:00,101.57,101.59,101.52,101.53,4001499977.0
2007-07-18 17:55:00,101.53,101.535,101.5,101.535,3778099986.0
2007-07-18 18:00:00,101.535,101.54,101.52,101.53,1384599996.0
2007-07-18 18:05:00,101.53,101.53,101.49,101.5,4248300002.0
2007-07-18 18:10:00,101.5,101.51,101.47,101.48,2906800003.0
2007-07-18 18:15:00,101.48,101.505,101.435,101.48,4316000034.0
2007-07-18 18:20:00,101.48,101.5,101.44,101.48,4152299983.0
2007-07-18 18:25:00,101.47,101.5,101.46,101.485,3521399984.0
2007-07-18 18:30:00,101.48,101.51,101.46,101.505,3525599971.0
2007-07-18 18:35:00,101.51,101.51,101.47,101.49,2342299991.0
2007-07-18 18:40:00,101.495,101.495,101.46,101.475,1623099996.0
2007-07-18 18:45:00,101.48,101.53,101.47,101.52,1231500002.0
2007-07-18 18:50:00,101.52,101.52,101.465,101.48,1900000001.0
2007-07-18 18:55:00,101.48,101.48,101.46,101.46,874299999.0
2007-07-18 19:00:00,101.46,101.48,101.44,101.44,1812600007.0
2007-07-18 19:05:00,101.44,101.46,101.43,101.46,2259299996.0
2007-07-18 19:10:00,101.46,101.47,101.43,101.46,1526900002.0
2007-07-18 19:15:00,101.46,101.48,101.45,101.47,703699998.0
2007-07-18 19:20:00,101.47,101.47,101.43,101.46,1679499995.0
2007-07-18 19:25:00,101.45,101.47,101.45,101.465,1517999996.0
2007-07-18 19:30:00,101.465,101.48,101.46,101.47,1528899992.0
2007-07-18 19:35:00,101.47,101.53,101.46,101.51,1534100000.0
2007-07-18 19:40:00,101.51,101.545,101.48,101.54,2845499995.0
2007-07-18 19:45:00,101.545,101.55,101.5,101.51,1721899990.0
2007-07-18 19:50:00,101.5,101.51,101.47,101.49,2243400000.0
2007-07-18 19:55:00,101.5,101.51,101.48,101.49,1159000009.0
2007-07-18 20:00:00,101.49,101.52,101.49,101.52,1010499997.0
2007-07-18 20:05:00,101.515,101.52,101.47,101.48,937100006.0
2007-07-18 20:10:00,101.48,101.5,101.48,101.49,1134199998.0
2007-07-18 20:15:00,101.49,101.51,101.46,101.495,1774499991.0
2007-07-18 20:20:00,101.5,101.51,101.49,101.5,1828100004.0
2007-07-18 20:25:00,101.485,101.5,101.444,101.49,697500000.0
2007-07-18 20:30:00,101.5,101.5,101.48,101.495,853799998.0
2007-07-18 20:35:00,101.5,101.5,101.455,101.48,2148299997.0
2007-07-18 20:40:00,101.48,101.48,101.455,101.47,2004099997.0
2007-07-18 20:45:00,101.455,101.475,101.455,101.47,810100007.0
2007-07-18 20:50:00,101.47,101.49,101.45,101.46,1635699996.0
2007-07-18 20:55:00,101.455,101.49,101.42,101.47,3447299990.0
2007-07-18 21:00:00,101.48,101.49,101.455,101.47,991900006.0
2007-07-18 21:05:00,101.47,101.48,101.44,101.45,383100001.0
2007-07-18 21:10:00,101.45,101.49,101.42,101.46,2001599997.0
2007-07-18 21:15:00,101.455,101.47,101.45,101.45,798600001.0
2007-07-18 21:20:00,101.45,101.46,101.44,101.45,734999999.0
2007-07-18 21:25:00,101.45,101.47,101.39,101.427,1148999997.0
2007-07-18 21:30:00,101.45,101.47,101.44,101.47,241400000.0
2007-07-18 21:35:00,101.465,101.48,101.44,101.45,1828599997.0
2007-07-18 21:40:00,101.45,101.46,101.42,101.44,2560999996.0
2007-07-18 21:45:00,101.44,101.51,101.44,101.5,2080799996.0
2007-07-18 21:50:00,101.49,101.51,101.48,101.495,1355200003.0
2007-07-18 21:55:00,101.495,101.51,101.47,101.49,1545999996.0
2007-07-18 22:00:00,101.49,101.52,101.47,101.485,1786800000.0
2007-07-18 22:05:00,101.49,101.53,101.485,101.505,680900000.0
2007-07-18 22:10:00,101.505,101.55,101.48,101.55,858700002.0
2007-07-18 22:15:00,101.55,101.59,101.54,101.55,1300299996.0
2007-07-18 22:20:00,101.55,101.56,101.51,101.52,1115200001.0
2007-07-18 22:25:00,101.52,101.57,101.51,101.555,874399993.0
2007-07-18 22:30:00,101.56,101.58,101.54,101.54,421600000.0
2007-07-18 22:35:00,101.55,101.56,101.53,101.56,483500000.0
2007-07-18 22:40:00,101.57,101.575,101.54,101.55,804200001.0
2007-07-18 22:45:00,101.56,101.57,101.498,101.56,1139199999.0
2007-07-18 22:50:00,101.55,101.57,101.53,101.57,669100000.0
2007-07-18 22:55:00,101.56,101.57,101.52,101.54,750599999.0
2007-07-18 23:00:00,101.52,101.52,101.46,101.47,727199988.0
2007-07-18 23:05:00,101.47,101.49,101.46,101.47,673700014.0
2007-07-18 23:10:00,101.47,101.515,101.47,101.485,721800002.0
2007-07-18 23:15:00,101.485,101.49,101.45,101.47,382700005.0
2007-07-18 23:20:00,101.475,101.475,101.455,101.465,266100000.0
2007-07-18 23:25:00,101.46,101.475,101.44,101.47,358199999.0
2007-07-18 23:30:00,101.47,101.48,101.45,101.47,591599999.0
2007-07-18 23:35:00,101.47,101.475,101.44,101.47,462399998.0
2007-07-18 23:40:00,101.475,101.49,101.43,101.43,423900001.0
2007-07-18 23:45:00,101.46,101.48,101.45,101.47,359000000.0
2007-07-18 23:50:00,101.475,101.48,101.423,101.47,1010799991.0
2007-07-18 23:55:00,101.475,101.53,101.475,101.495,614699999.0
2007-07-19 00:00:00,101.5,101.54,101.46,101.53,2911699992.0
2007-07-19 00:05:00,101.53,101.55,101.49,101.52,1963399998.0
2007-07-19 00:10:00,101.49,101.59,101.45,101.55,4110300001.0
2007-07-19 00:15:00,101.52,101.55,101.46,101.48,4074399995.0
2007-07-19 00:20:00,101.49,101.54,101.48,101.52,1450299995.0
2007-07-19 00:25:00,101.53,101.54,101.5,101.53,880900000.0
2007-07-19 00:30:00,101.53,101.53,101.49,101.52,661000000.0
2007-07-19 00:35:00,101.52,101.525,101.48,101.525,1406700005.0
2007-07-19 00:40:00,101.525,101.54,101.49,101.53,1230099999.0
2007-07-19 00:45:00,101.53,101.55,101.49,101.52,1252900003.0
2007-07-19 00:50:00,101.515,101.54,101.51,101.54,462099999.0
2007-07-19 00:55:00,101.53,101.53,101.5,101.5,613299999.0
2007-07-19 01:00:00,101.5,101.54,101.49,101.535,851100000.0
2007-07-19 01:05:00,101.54,101.55,101.52,101.53,407999994.0
2007-07-19 01:10:00,101.53,101.555,101.52,101.53,578700000.0
2007-07-19 01:15:00,101.525,101.54,101.5,101.51,745500000.0
2007-07-19 01:20:00,101.51,101.54,101.51,101.54,965300001.0
2007-07-19 01:25:00,101.535,101.54,101.49,101.51,1322300000.0
2007-07-19 01:30:00,101.51,101.53,101.49,101.51,2601900001.0
2007-07-19 01:35:00,101.52,101.52,101.49,101.5,1508499991.0
2007-07-19 01:40:00,101.505,101.535,101.49,101.52,2011799996.0
2007-07-19 01:45:00,101.525,101.54,101.5,101.535,883600000.0
2007-07-19 01:50:00,101.54,101.56,101.53,101.555,1986899995.0
2007-07-19 01:55:00,101.555,101.565,101.55,101.555,920700000.0
2007-07-19 02:00:00,101.56,101.595,101.55,101.595,1853699997.0
2007-07-19 02:05:00,101.595,101.61,101.56,101.57,1598099991.0
2007-07-19 02:10:00,101.58,101.58,101.55,101.57,1316999995.0
2007-07-19 02:15:00,101.57,101.58,101.55,101.565,1410199990.0
2007-07-19 02:20:00,101.56,101.57,101.55,101.555,610800001.0
2007-07-19 02:25:00,101.56,101.57,101.555,101.565,276600001.0
2007-07-19 02:30:00,101.57,101.595,101.56,101.58,864900000.0
2007-07-19 02:35:00,101.58,101.58,101.56,101.57,786899999.0
2007-07-19 02:40:00,101.56,101.57,101.55,101.56,959600002.0
2007-07-19 02:45:00,101.57,101.57,101.54,101.57,1598500003.0
2007-07-19 02:50:00,101.56,101.58,101.55,101.58,2142699990.0
2007-07-19 02:55:00,101.575,101.59,101.54,101.58,2695399987.0
2007-07-19 03:00:00,101.58,101.6,101.58,101.595,1285399999.0
2007-07-19 03:05:00,101.595,101.595,101.55,101.56,1431200003.0
2007-07-19 03:10:00,101.55,101.56,101.52,101.54,1460100003.0
2007-07-19 03:15:00,101.54,101.54,101.5,101.505,1558299996.0
2007-07-19 03:20:00,101.51,101.53,101.48,101.515,2544899996.0
2007-07-19 03:25:00,101.52,101.525,101.5,101.5,873100000.0
2007-07-19 03:30:00,101.5,101.52,101.49,101.49,2028499998.0
2007-07-19 03:35:00,101.5,101.5,101.46,101.48,3665599997.0
2007-07-19 03:40:00,101.475,101.49,101.44,101.46,2409399997.0
2007-07-19 03:45:00,101.46,101.46,101.43,101.45,2746699993.0
2007-07-19 03:50:00,101.45,101.47,101.45,101.465,2300299994.0
2007-07-19 03:55:00,101.46,101.48,101.45,101.465,1693899993.0
2007-07-19 04:00:00,101.465,101.485,101.46,101.485,781999997.0
2007-07-19 04:05:00,101.49,101.495,101.48,101.495,1434899999.0
2007-07-19 04:10:00,101.495,101.5,101.454,101.48,844700000.0
2007-07-19 04:15:00,101.49,101.495,101.48,101.48,730099996.0
2007-07-19 04:20:00,101.49,101.49,101.48,101.485,1034899997.0
2007-07-19 04:25:00,101.49,101.495,101.48,101.48,661600000.0
2007-07-19 04:30:00,101.48,101.5,101.48,101.49,698699995.0
2007-07-19 04:35:00,101.49,101.52,101.49,101.52,1788000008.0
2007-07-19 04:40:00,101.52,101.55,101.505,101.52,2709699997.0
2007-07-19 04:45:00,101.52,101.54,101.52,101.535,581600001.0
2007-07-19 04:50:00,101.535,101.56,101.52,101.55,2556300003.0
2007-07-19 04:55:00,101.55,101.555,101.51,101.51,1212999993.0
2007-07-19 05:00:00,101.52,101.525,101.51,101.52,799600000.0
2007-07-19 05:05:00,101.52,101.53,101.5,101.51,528999999.0
2007-07-19 05:10:00,101.51,101.54,101.49,101.52,1304300001.0
2007-07-19 05:15:00,101.515,101.52,101.5,101.52,1075800002.0
2007-07-19 05:20:00,101.52,101.52,101.49,101.5,965599998.0
2007-07-19 05:25:00,101.5,101.575,101.5,101.55,1287599999.0
2007-07-19 05:30:00,101.55,101.56,101.52,101.55,564500001.0
2007-07-19 05:35:00,101.545,101.55,101.51,101.51,1024600001.0
2007-07-19 05:40:00,101.5,101.52,101.49,101.505,1227300003.0
2007-07-19 05:45:00,101.49,101.515,101.48,101.485,1028399997.0
2007-07-19 05:50:00,101.485,101.51,101.485,101.505,903900004.0
2007-07-19 05:55:00,101.5,101.515,101.49,101.51,991599989.0
2007-07-19 06:00:00,101.5,101.51,101.465,101.495,533399995.0
2007-07-19 06:05:00,101.5,101.5,101.48,101.485,1716799993.0
2007-07-19 06:10:00,101.49,101.51,101.48,101.485,1756699992.0
2007-07-19 06:15:00,101.49,101.5,101.48,101.48,1228500004.0
2007-07-19 06:20:00,101.48,101.49,101.46,101.47,1311699998.0
2007-07-19 06:25:00,101.47,101.47,101.46,101.47,1222300000.0
2007-07-19 06:30:00,101.47,101.47,101.455,101.47,876699998.0
2007-07-19 06:35:00,101.47,101.48,101.46,101.46,1082499998.0
2007-07-19 06:40:00,101.45,101.47,101.45,101.46,814900001.0
2007-07-19 06:45:00,101.46,101.465,101.39,101.402,1095799998.0
2007-07-19 06:50:00,101.455,101.46,101.389,101.46,1081800007.0
2007-07-19 06:55:00,101.46,101.48,101.44,101.46,1412099999.0
2007-07-19 07:00:00,101.46,101.49,101.45,101.485,1751799986.0
2007-07-19 07:05:00,101.49,101.49,101.45,101.47,1310899999.0
2007-07-19 07:10:00,101.47,101.475,101.46,101.475,834599998.0
2007-07-19 07:15:00,101.475,101.475,101.465,101.475,326400000.0
2007-07-19 07:20:00,101.475,101.48,101.416,101.47,1154900011.0
2007-07-19 07:25:00,101.47,101.48,101.45,101.47,778799996.0
2007-07-19 07:30:00,101.47,101.49,101.455,101.485,1165899999.0
2007-07-19 07:35:00,101.485,101.49,101.47,101.49,565599999.0
2007-07-19 07:40:00,101.49,101.495,101.48,101.49,1073199994.0
2007-07-19 07:45:00,101.49,101.49,101.47,101.48,1166100000.0
2007-07-19 07:50:00,101.48,101.49,101.44,101.44,2782599990.0
2007-07-19 07:55:00,101.44,101.495,101.44,101.49,2335499996.0
2007-07-19 08:00:00,101.49,101.515,101.47,101.485,3725999997.0
2007-07-19 08:05:00,101.485,101.485,101.45,101.455,2753800006.0
2007-07-19 08:10:00,101.455,101.49,101.445,101.49,2674099994.0
2007-07-19 08:15:00,101.485,101.525,101.47,101.49,3686600008.0
2007-07-19 08:20:00,101.49,101.535,101.48,101.52,5172299993.0
2007-07-19 08:25:00,101.52,101.56,101.49,101.53,3363499987.0
2007-07-19 08:30:00,101.53,101.54,101.47,101.47,7934300030.0
2007-07-19 08:35:00,101.48,101.52,101.47,101.495,6848100002.0
2007-07-19 08:40:00,101.49,101.5,101.44,101.48,5054099994.0
2007-07-19 08:45:00,101.48,101.5,101.45,101.465,3532200002.0
2007-07-19 08:50:00,101.47,101.49,101.46,101.475,5503499977.0
2007-07-19 08:55:00,101.47,101.48,101.44,101.455,3454399991.0
2007-07-19 09:00:00,101.46,101.49,101.45,101.47,3926300025.0
2007-07-19 09:05:00,101.47,101.54,101.47,101.52,4267399986.0
2007-07-19 09:10:00,101.51,101.53,101.45,101.46,5742500007.0
2007-07-19 09:15:00,101.46,101.49,101.44,101.45,4436199993.0
2007-07-19 09:20:00,101.46,101.5,101.44,101.5,4040799975.0
2007-07-19 09:25:00,101.5,101.52,101.47,101.51,3511899995.0
2007-07-19 09:30:00,101.51,101.52,101.47,101.48,2710500001.0
2007-07-19 09:35:00,101.49,101.53,101.48,101.52,4468200018.0
2007-07-19 09:40:00,101.52,101.52,101.49,101.49,6130400017.0
2007-07-19 09:45:00,101.5,101.53,101.48,101.52,4468200004.0
2007-07-19 09:50:00,101.52,101.55,101.47,101.5,4056899987.0
2007-07-19 09:55:00,101.5,101.5,101.43,101.485,6972099994.0
2007-07-19 10:00:00,101.49,101.5,101.46,101.48,3677599969.0
2007-07-19 10:05:00,101.49,101.5,101.47,101.49,2097799987.0
2007-07-19 10:10:00,101.475,101.49,101.43,101.46,3016800002.0
2007-07-19 10:15:00,101.45,101.46,101.42,101.46,4558000004.0
2007-07-19 10:20:00,101.44,101.5,101.44,101.48,2846099989.0
2007-07-19 10:25:00,101.48,101.54,101.46,101.47,4369600007.0
2007-07-19 10:30:00,101.46,101.56,101.46,101.53,4562100014.0
2007-07-19 10:35:00,101.51,101.6,101.51,101.55,4192999988.0
2007-07-19 10:40:00,101.55,101.57,101.53,101.555,4291299970.0
2007-07-19 10:45:00,101.56,101.56,101.49,101.52,7004399982.0
2007-07-19 10:50:00,101.52,101.53,101.49,101.51,5463999974.0
2007-07-19 10:55:00,101.52,101.54,101.49,101.51,7208699974.0
2007-07-19 11:00:00,101.51,101.58,101.49,101.57,5091399989.0
2007-07-19 11:05:00,101.57,101.66,101.55,101.59,5947299998.0
2007-07-19 11:10:00,101.59,101.68,101.57,101.655,4157199994.0
2007-07-19 11:15:00,101.655,101.69,101.63,101.68,6149199976.0
2007-07-19 11:20:00,101.685,101.71,101.64,101.66,3399999995.0
2007-07-19 11:25:00,101.66,101.685,101.645,101.68,3318499999.0
2007-07-19 11:30:00,101.68,101.7,101.67,101.68,2700800005.0
2007-07-19 11:35:00,101.685,101.7,101.66,101.69,2402500003.0
2007-07-19 11:40:00,101.69,101.69,101.64,101.67,3086500007.0
2007-07-19 11:45:00,101.66,101.71,101.64,101.68,3269599999.0
2007-07-19 11:50:00,101.68,101.68,101.64,101.67,3999500004.0
2007-07-19 11:55:00,101.67,101.67,101.62,101.63,1885300006.0
2007-07-19 12:00:00,101.63,101.65,101.61,101.64,3400299982.0
2007-07-19 12:05:00,101.64,101.65,101.625,101.635,1252100000.0
2007-07-19 12:10:00,101.64,101.64,101.61,101.635,2039800004.0
2007-07-19 12:15:00,101.63,101.68,101.6,101.62,6127799991.0
2007-07-19 12:20:00,101.63,101.66,101.6,101.61,7782699995.0
2007-07-19 12:25:00,101.61,101.74,101.61,101.665,5174399995.0
2007-07-19 12:30:00,101.67,101.67,101.63,101.65,4877599996.0
2007-07-19 12:35:00,101.64,101.64,101.58,101.6,3568400010.0
2007-07-19 12:40:00,101.6,101.62,101.57,101.61,5239299964.0
2007-07-19 12:45:00,101.61,101.66,101.595,101.66,3464100020.0
2007-07-19 12:50:00,101.66,101.68,101.62,101.65,1409099996.0
2007-07-19 12:55:00,101.64,101.69,101.64,101.66,4460899994.0
2007-07-19 13:00:00,101.66,101.69,101.65,101.69,2880299989.0
2007-07-19 13:05:00,101.69,101.7,101.67,101.69,2910300000.0
2007-07-19 13:10:00,101.68,101.68,101.63,101.63,2609199999.0
2007-07-19 13:15:00,101.625,101.66,101.62,101.65,2543899986.0
2007-07-19 13:20:00,101.65,101.7,101.64,101.67,5484700002.0
2007-07-19 13:25:00,101.67,101.68,101.64,101.67,3819599992.0
2007-07-19 13:30:00,101.67,101.7,101.66,101.69,3822899991.0
2007-07-19 13:35:00,101.69,101.7,101.67,101.69,974999997.0
2007-07-19 13:40:00,101.69,101.71,101.67,101.7,2162499989.0
2007-07-19 13:45:00,101.695,101.71,101.65,101.66,1514200008.0
2007-07-19 13:50:00,101.65,101.67,101.65,101.67,1664700003.0
2007-07-19 13:55:00,101.67,101.67,101.6,101.63,4698499993.0
2007-07-19 14:00:00,101.63,101.67,101.62,101.66,2110399984.0
2007-07-19 14:05:00,101.66,101.68,101.602,101.65,3490400005.0
2007-07-19 14:10:00,101.64,101.68,101.63,101.67,4150599949.0
2007-07-19 14:15:00,101.67,101.69,101.66,101.67,3892800012.0
2007-07-19 14:20:00,101.67,101.72,101.66,101.7,4648999989.0
2007-07-19 14:25:00,101.7,101.71,101.63,101.67,3740099997.0
2007-07-19 14:30:00,101.67,101.69,101.605,101.65,5665199983.0
2007-07-19 14:35:00,101.65,101.69,101.63,101.64,5422400012.0
2007-07-19 14:40:00,101.64,101.7,101.62,101.68,3579099990.0
2007-07-19 14:45:00,101.68,101.71,101.66,101.7,4017599993.0
2007-07-19 14:50:00,101.69,101.72,101.68,101.71,4088900001.0
2007-07-19 14:55:00,101.71,101.76,101.69,101.74,6246900026.0
2007-07-19 15:00:00,101.74,101.76,101.69,101.7,5962499983.0
2007-07-19 15:05:00,101.7,101.71,101.67,101.7,6719599978.0
2007-07-19 15:10:00,101.69,101.72,101.68,101.7,4858199994.0
2007-07-19 15:15:00,101.7,101.71,101.69,101.7,4205199995.0
2007-07-19 15:20:00,101.7,101.71,101.675,101.7,4213899988.0
2007-07-19 15:25:00,101.71,101.74,101.69,101.7,3816000006.0
2007-07-19 15:30:00,101.7,101.75,101.69,101.73,5362200019.0
2007-07-19 15:35:00,101.73,101.73,101.7,101.73,3455599985.0
2007-07-19 15:40:00,101.73,101.73,101.71,101.73,3442199981.0
2007-07-19 15:45:00,101.725,101.75,101.69,101.72,3456700013.0
2007-07-19 15:50:00,101.72,101.73,101.69,101.7,6343600003.0
2007-07-19 15:55:00,101.7,101.71,101.68,101.69,4637799990.0
2007-07-19 16:00:00,101.69,101.71,101.68,101.71,4153499989.0
2007-07-19 16:05:00,101.7,101.71,101.67,101.69,2629099997.0
2007-07-19 16:10:00,101.69,101.7,101.65,101.66,2716499996.0
2007-07-19 16:15:00,101.67,101.69,101.66,101.66,3699199989.0
2007-07-19 16:20:00,101.65,101.68,101.58,101.625,7509799990.0
2007-07-19 16:25:00,101.625,101.65,101.59,101.64,6831400003.0
2007-07-19 16:30:00,101.64,101.64,101.57,101.62,4445800007.0
2007-07-19 16:35:00,101.62,101.65,101.59,101.595,5785400016.0
2007-07-19 16:40:00,101.595,101.605,101.55,101.6,6298200018.0
2007-07-19 16:45:00,101.6,101.62,101.55,101.57,5385900001.0
2007-07-19 16:50:00,101.57,101.57,101.54,101.57,3569000024.0
2007-07-19 16:55:00,101.54,101.645,101.54,101.58,7945100029.0
2007-07-19 17:00:00,101.6,101.62,101.57,101.6,6382500024.0
2007-07-19 17:05:00,101.6,101.63,101.59,101.625,3924899997.0
2007-07-19 17:10:00,101.63,101.64,101.59,101.6,4833399981.0
2007-07-19 17:15:00,101.61,101.62,101.59,101.6,6987899949.0
2007-07-19 17:20:00,101.6,101.63,101.6,101.62,3865099991.0
2007-07-19 17:25:00,101.62,101.62,101.52,101.53,5357700002.0
2007-07-19 17:30:00,101.53,101.55,101.49,101.53,4320899994.0
2007-07-19 17:35:00,101.53,101.54,101.45,101.47,4212700005.0
2007-07-19 17:40:00,101.46,101.51,101.46,101.49,7542500000.0
2007-07-19 17:45:00,101.5,101.53,101.45,101.48,8245000034.0
2007-07-19 17:50:00,101.48,101.49,101.45,101.47,3934999987.0
2007-07-19 17:55:00,101.47,101.55,101.46,101.5,5879700025.0
2007-07-19 18:00:00,101.5,101.55,101.48,101.51,4281700017.0
2007-07-19 18:05:00,101.515,101.53,101.49,101.515,3354399989.0
2007-07-19 18:10:00,101.52,101.56,101.515,101.54,2010400001.0
2007-07-19 18:15:00,101.54,101.56,101.53,101.54,2537500001.0
2007-07-19 18:20:00,101.54,101.55,101.46,101.49,4380200015.0
2007-07-19 18:25:00,101.48,101.5,101.46,101.465,1990200002.0
2007-07-19 18:30:00,101.46,101.47,101.45,101.47,1909900005.0
2007-07-19 18:35:00,101.47,101.505,101.45,101.485,3965100004.0
2007-07-19 18:40:00,101.49,101.49,101.45,101.48,2934099994.0
2007-07-19 18:45:00,101.48,101.48,101.45,101.47,1455300001.0
2007-07-19 18:50:00,101.47,101.49,101.419,101.46,1952499997.0
2007-07-19 18:55:00,101.45,101.48,101.44,101.465,3210799980.0
2007-07-19 19:00:00,101.47,101.485,101.4,101.43,4533299994.0
2007-07-19 19:05:00,101.44,101.485,101.42,101.48,4911700006.0
2007-07-19 19:10:00,101.48,101.48,101.44,101.46,2970899992.0
2007-07-19 19:15:00,101.46,101.49,101.44,101.46,1984300012.0
2007-07-19 19:20:00,101.46,101.49,101.46,101.46,1711700000.0
2007-07-19 19:25:00,101.47,101.49,101.46,101.47,2071999993.0
2007-07-19 19:30:00,101.47,101.48,101.439,101.47,1083099992.0
2007-07-19 19:35:00,101.47,101.5,101.47,101.49,2437799995.0
2007-07-19 19:40:00,101.49,101.51,101.48,101.49,2601799989.0
2007-07-19 19:45:00,101.49,101.51,101.48,101.49,1731899991.0
2007-07-19 19:50:00,101.49,101.5,101.47,101.49,1360499995.0
2007-07-19 19:55:00,101.48,101.49,101.46,101.48,1318999990.0
2007-07-19 20:00:00,101.47,101.49,101.47,101.47,2348299991.0
2007-07-19 20:05:00,101.47,101.5,101.46,101.5,2264600002.0
2007-07-19 20:10:00,101.5,101.5,101.46,101.48,3285800010.0
2007-07-19 20:15:00,101.49,101.49,101.46,101.47,1878099994.0
2007-07-19 20:20:00,101.48,101.49,101.44,101.44,2370499991.0
2007-07-19 20:25:00,101.45,101.49,101.32,101.37,6479399998.0
2007-07-19 20:30:00,101.36,101.42,101.35,101.4,4849199994.0
2007-07-19 20:35:00,101.4,101.44,101.39,101.43,2535700001.0
2007-07-19 20:40:00,101.43,101.46,101.42,101.43,2642500006.0
2007-07-19 20:45:00,101.44,101.44,101.42,101.42,1244499999.0
2007-07-19 20:50:00,101.42,101.43,101.4,101.4,1467699984.0
2007-07-19 20:55:00,101.41,101.45,101.4,101.425,3882599994.0
2007-07-19 21:00:00,101.42,101.43,101.39,101.4,2860800009.0
2007-07-19 21:05:00,101.4,101.41,101.38,101.39,1036700002.0
2007-07-19 21:10:00,101.39,101.395,101.38,101.38,732799998.0
2007-07-19 21:15:00,101.38,101.41,101.37,101.4,1469000011.0
2007-07-19 21:20:00,101.395,101.4,101.35,101.38,2269499995.0
2007-07-19 21:25:00,101.38,101.4,101.36,101.39,1447500001.0
2007-07-19 21:30:00,101.4,101.4,101.37,101.38,1407099990.0
2007-07-19 21:35:00,101.38,101.39,101.35,101.36,851799994.0
2007-07-19 21:40:00,101.36,101.39,101.35,101.365,2383199994.0
2007-07-19 21:45:00,101.36,101.36,101.32,101.36,2297200003.0
2007-07-19 21:50:00,101.36,101.38,101.34,101.37,1865799994.0
2007-07-19 21:55:00,101.37,101.385,101.36,101.375,1357399997.0
2007-07-19 22:00:00,101.37,101.38,101.35,101.355,609099993.0
2007-07-19 22:05:00,101.36,101.39,101.34,101.38,917999995.0
2007-07-19 22:10:00,101.38,101.42,101.36,101.41,1556099992.0
2007-07-19 22:15:00,101.41,101.445,101.38,101.38,1007399999.0
2007-07-19 22:20:00,101.38,101.41,101.38,101.41,862799997.0
2007-07-19 22:25:00,101.41,101.41,101.38,101.39,638899997.0
2007-07-19 22:30:00,101.39,101.41,101.365,101.38,1560399991.0
2007-07-19 22:35:00,101.38,101.39,101.349,101.39,572900000.0
2007-07-19 22:40:00,101.39,101.39,101.35,101.375,1760299998.0
2007-07-19 22:45:00,101.38,101.395,101.36,101.375,780800000.0
2007-07-19 22:50:00,101.37,101.38,101.36,101.375,1350400002.0
2007-07-19 22:55:00,101.375,101.385,101.33,101.34,991000000.0
2007-07-19 23:00:00,101.33,101.39,101.32,101.38,830999985.0
2007-07-19 23:05:00,101.37,101.4,101.34,101.37,541999994.0
2007-07-19 23:10:00,101.39,101.425,101.37,101.415,624299999.0
2007-07-19 23:15:00,101.42,101.425,101.36,101.395,1110300003.0
2007-07-19 23:20:00,101.395,101.395,101.34,101.39,879699999.0
2007-07-19 23:25:00,101.385,101.4,101.36,101.38,564799999.0
2007-07-19 23:30:00,101.385,101.39,101.315,101.335,1221299994.0
2007-07-19 23:35:00,101.37,101.39,101.35,101.37,637099999.0
2007-07-19 23:40:00,101.38,101.39,101.32,101.37,764499996.0
2007-07-19 23:45:00,101.37,101.39,101.35,101.38,910899996.0
2007-07-19 23:50:00,101.38,101.385,101.37,101.37,219700000.0
2007-07-19 23:55:00,101.375,101.39,101.37,101.37,296100000.0
2007-07-20 00:00:00,101.39,101.39,101.355,101.365,899199997.0
2007-07-20 00:05:00,101.38,101.38,101.35,101.365,888499996.0
2007-07-20 00:10:00,101.365,101.375,101.337,101.37,600499997.0
2007-07-20 00:15:00,101.37,101.38,101.36,101.375,548800000.0
2007-07-20 00:20:00,101.37,101.4,101.37,101.37,604099999.0
2007-07-20 00:25:00,101.37,101.4,101.37,101.4,469400001.0
2007-07-20 00:30:00,101.395,101.41,101.38,101.4,284799999.0
2007-07-20 00:35:00,101.4,101.42,101.39,101.4,721000003.0
2007-07-20 00:40:00,101.4,101.405,101.38,101.39,839699995.0
2007-07-20 00:45:00,101.39,101.405,101.38,101.38,1180299997.0
2007-07-20 00:50:00,101.39,101.42,101.38,101.4,1400699989.0
2007-07-20 00:55:00,101.41,101.43,101.4,101.41,1471100001.0
2007-07-20 01:00:00,101.4,101.43,101.383,101.383,2538199999.0
2007-07-20 01:05:00,101.42,101.45,101.42,101.45,846800001.0
2007-07-20 01:10:00,101.45,101.465,101.44,101.45,1573499994.0
2007-07-20 01:15:00,101.45,101.46,101.42,101.425,898300000.0
2007-07-20 01:20:00,101.425,101.46,101.425,101.45,1169499993.0
2007-07-20 01:25:00,101.45,101.475,101.445,101.465,1228400002.0
2007-07-20 01:30:00,101.47,101.48,101.44,101.455,1604799997.0
2007-07-20 01:35:00,101.45,101.47,101.43,101.43,1710199998.0
2007-07-20 01:40:00,101.435,101.45,101.415,101.435,2164300007.0
2007-07-20 01:45:00,101.43,101.47,101.41,101.455,1174999999.0
2007-07-20 01:50:00,101.455,101.47,101.42,101.43,1789200005.0
2007-07-20 01:55:00,101.445,101.455,101.4,101.415,2167699997.0
2007-07-20 02:00:00,101.41,101.44,101.39,101.425,2971499991.0
2007-07-20 02:05:00,101.43,101.48,101.42,101.455,2017499995.0
2007-07-20 02:10:00,101.45,101.47,101.43,101.465,1779500000.0
2007-07-20 02:15:00,101.42,101.485,101.42,101.485,1738700002.0
2007-07-20 02:20:00,101.48,101.49,101.47,101.48,770399998.0
2007-07-20 02:25:00,101.48,101.485,101.401,101.47,1438800002.0
2007-07-20 02:30:00,101.465,101.49,101.45,101.48,1092200002.0
2007-07-20 02:35:00,101.48,101.49,101.46,101.47,1744099990.0
2007-07-20 02:40:00,101.47,101.5,101.46,101.485,1579499999.0
2007-07-20 02:45:00,101.48,101.52,101.47,101.505,2437200014.0
2007-07-20 02:50:00,101.51,101.53,101.48,101.52,2525300001.0
2007-07-20 02:55:00,101.52,101.55,101.51,101.52,2269600007.0
2007-07-20 03:00:00,101.52,101.525,101.47,101.485,2022500012.0
2007-07-20 03:05:00,101.485,101.485,101.45,101.46,1804100003.0
2007-07-20 03:10:00,101.46,101.495,101.46,101.46,2170600008.0
2007-07-20 03:15:00,101.47,101.49,101.455,101.475,1505200004.0
2007-07-20 03:20:00,101.475,101.485,101.465,101.48,530200000.0
2007-07-20 03:25:00,101.48,101.48,101.46,101.47,750400000.0
2007-07-20 03:30:00,101.47,101.48,101.46,101.47,420600000.0
2007-07-20 03:35:00,101.465,101.485,101.44,101.475,2554799998.0
2007-07-20 03:40:00,101.475,101.48,101.45,101.46,1068200002.0
2007-07-20 03:45:00,101.465,101.47,101.44,101.465,1005299998.0
2007-07-20 03:50:00,101.46,101.495,101.45,101.48,1951199999.0
2007-07-20 03:55:00,101.48,101.52,101.475,101.495,3319999990.0
2007-07-20 04:00:00,101.49,101.5,101.46,101.46,3072500018.0
2007-07-20 04:05:00,101.45,101.47,101.44,101.46,988899997.0
2007-07-20 04:10:00,101.465,101.49,101.45,101.46,1721900001.0
2007-07-20 04:15:00,101.46,101.48,101.44,101.46,2470699993.0
2007-07-20 04:20:00,101.46,101.48,101.44,101.45,2556699998.0
2007-07-20 04:25:00,101.46,101.49,101.43,101.48,2001000004.0
2007-07-20 04:30:00,101.48,101.5,101.47,101.48,820200009.0
2007-07-20 04:35:00,101.48,101.485,101.47,101.475,589499999.0
2007-07-20 04:40:00,101.475,101.49,101.46,101.465,1014099995.0
2007-07-20 04:45:00,101.47,101.47,101.45,101.465,821800005.0
2007-07-20 04:50:00,101.46,101.47,101.377,101.43,735699998.0
2007-07-20 04:55:00,101.465,101.475,101.45,101.46,1689200004.0
2007-07-20 05:00:00,101.46,101.46,101.445,101.46,507700000.0
2007-07-20 05:05:00,101.445,101.46,101.44,101.45,1369100000.0
2007-07-20 05:10:00,101.45,101.47,101.44,101.46,1133600000.0
2007-07-20 05:15:00,101.46,101.46,101.44,101.46,639900002.0
2007-07-20 05:20:00,101.46,101.46,101.44,101.445,322400000.0
2007-07-20 05:25:00,101.44,101.45,101.43,101.43,1212100002.0
2007-07-20 05:30:00,101.418,101.445,101.388,101.43,909200000.0
2007-07-20 05:35:00,101.44,101.445,101.379,101.42,926600000.0
2007-07-20 05:40:00,101.43,101.44,101.42,101.44,1046400001.0
2007-07-20 05:45:00,101.44,101.45,101.42,101.44,968499998.0
2007-07-20 05:50:00,101.44,101.46,101.44,101.45,647499999.0
2007-07-20 05:55:00,101.45,101.46,101.45,101.455,330100000.0
2007-07-20 06:00:00,101.44,101.46,101.403,101.455,684300001.0
2007-07-20 06:05:00,101.455,101.48,101.44,101.465,896899997.0
2007-07-20 06:10:00,101.47,101.475,101.46,101.47,451000000.0
2007-07-20 06:15:00,101.47,101.48,101.46,101.475,713700001.0
2007-07-20 06:20:00,101.47,101.49,101.47,101.475,1161299996.0
2007-07-20 06:25:00,101.475,101.48,101.45,101.46,649999999.0
2007-07-20 06:30:00,101.46,101.49,101.45,101.48,1658099995.0
2007-07-20 06:35:00,101.48,101.495,101.475,101.495,1192399994.0
2007-07-20 06:40:00,101.495,101.515,101.48,101.495,1961099986.0
2007-07-20 06:45:00,101.495,101.52,101.47,101.505,2307100000.0
2007-07-20 06:50:00,101.51,101.51,101.49,101.5,403200000.0
2007-07-20 06:55:00,101.5,101.515,101.48,101.5,1239300004.0
2007-07-20 07:00:00,101.51,101.52,101.49,101.52,1187200008.0
2007-07-20 07:05:00,101.515,101.52,101.48,101.505,2386099999.0
2007-07-20 07:10:00,101.505,101.52,101.47,101.51,3817600017.0
2007-07-20 07:15:00,101.5,101.51,101.5,101.505,226200002.0
2007-07-20 07:20:00,101.505,101.52,101.47,101.49,2077900007.0
2007-07-20 07:25:00,101.49,101.5,101.48,101.495,767100005.0
2007-07-20 07:30:00,101.495,101.51,101.47,101.505,2011499997.0
2007-07-20 07:35:00,101.51,101.51,101.49,101.5,1816300006.0
2007-07-20 07:40:00,101.51,101.53,101.49,101.52,1316200004.0
2007-07-20 07:45:00,101.52,101.54,101.477,101.51,2459800007.0
2007-07-20 07:50:00,101.52,101.54,101.51,101.525,1807499996.0
2007-07-20 07:55:00,101.52,101.55,101.49,101.54,2999600002.0
2007-07-20 08:00:00,101.54,101.57,101.51,101.54,4171900006.0
2007-07-20 08:05:00,101.54,101.57,101.51,101.52,3401300014.0
2007-07-20 08:10:00,101.525,101.54,101.47,101.495,5010800009.0
2007-07-20 08:15:00,101.495,101.51,101.46,101.49,5422799994.0
2007-07-20 08:20:00,101.485,101.5,101.46,101.495,4055699979.0
2007-07-20 08:25:00,101.5,101.52,101.47,101.47,3954299982.0
2007-07-20 08:30:00,101.47,101.47,101.41,101.44,7815399989.0
2007-07-20 08:35:00,101.435,101.5,101.42,101.49,4425699998.0
2007-07-20 08:40:00,101.49,101.53,101.48,101.495,5015100002.0
2007-07-20 08:45:00,101.5,101.52,101.48,101.5,4597399982.0
2007-07-20 08:50:00,101.5,101.63,101.48,101.58,5464299992.0
2007-07-20 08:55:00,101.6,101.62,101.56,101.59,6195999988.0
2007-07-20 09:00:00,101.6,101.62,101.54,101.555,4770800010.0
2007-07-20 09:05:00,101.555,101.575,101.54,101.56,3609700002.0
2007-07-20 09:10:00,101.56,101.6,101.56,101.58,6424600008.0
2007-07-20 09:15:00,101.57,101.57,101.47,101.48,7697099973.0
2007-07-20 09:20:00,101.48,101.49,101.42,101.475,7658799990.0
2007-07-20 09:25:00,101.48,101.49,101.46,101.47,5126900006.0
2007-07-20 09:30:00,101.47,101.51,101.43,101.51,9426100013.0
2007-07-20 09:35:00,101.51,101.55,101.48,101.51,7212399976.0
2007-07-20 09:40:00,101.5,101.56,101.5,101.56,5010399995.0
2007-07-20 09:45:00,101.56,101.58,101.52,101.54,3319899987.0
2007-07-20 09:50:00,101.54,101.54,101.49,101.51,3958400019.0
2007-07-20 09:55:00,101.51,101.6,101.49,101.6,6979099999.0
2007-07-20 10:00:00,101.6,101.61,101.54,101.58,3115300001.0
2007-07-20 10:05:00,101.58,101.62,101.56,101.6,3514600004.0
2007-07-20 10:10:00,101.595,101.62,101.56,101.56,3443299983.0
2007-07-20 10:15:00,101.57,101.6,101.55,101.59,3826600010.0
2007-07-20 10:20:00,101.59,101.6,101.54,101.56,3122399983.0
2007-07-20 10:25:00,101.56,101.57,101.52,101.53,2053199995.0
2007-07-20 10:30:00,101.52,101.54,101.49,101.52,5933900017.0
2007-07-20 10:35:00,101.52,101.52,101.47,101.48,5986199984.0
2007-07-20 10:40:00,101.48,101.5,101.43,101.445,5623700014.0
2007-07-20 10:45:00,101.46,101.47,101.37,101.37,6369800031.0
2007-07-20 10:50:00,101.37,101.44,101.35,101.41,5028000007.0
2007-07-20 10:55:00,101.4,101.43,101.34,101.39,5408599989.0
2007-07-20 11:00:00,101.38,101.42,101.37,101.38,5770200018.0
2007-07-20 11:05:00,101.39,101.39,101.33,101.37,4513200010.0
2007-07-20 11:10:00,101.37,101.39,101.32,101.32,5250200001.0
2007-07-20 11:15:00,101.32,101.38,101.32,101.37,5542099992.0
2007-07-20 11:20:00,101.37,101.4,101.34,101.39,5482999995.0
2007-07-20 11:25:00,101.39,101.47,101.36,101.43,8942699986.0
2007-07-20 11:30:00,101.41,101.44,101.38,101.41,7653900023.0
2007-07-20 11:35:00,101.41,101.43,101.39,101.41,3057599990.0
2007-07-20 11:40:00,101.41,101.47,101.38,101.46,5632800000.0
2007-07-20 11:45:00,101.47,101.52,101.43,101.45,4665000005.0
2007-07-20 11:50:00,101.45,101.47,101.41,101.41,6328399976.0
2007-07-20 11:55:00,101.43,101.45,101.41,101.44,1832400003.0
2007-07-20 12:00:00,101.44,101.47,101.42,101.45,2109000004.0
2007-07-20 12:05:00,101.45,101.48,101.43,101.48,2393600011.0
2007-07-20 12:10:00,101.48,101.48,101.42,101.46,1837000005.0
2007-07-20 12:15:00,101.46,101.48,101.44,101.475,2241500001.0
2007-07-20 12:20:00,101.48,101.51,101.45,101.47,3994600000.0
2007-07-20 12:25:00,101.47,101.47,101.43,101.435,1859499999.0
2007-07-20 12:30:00,101.435,101.45,101.41,101.44,1569899999.0
2007-07-20 12:35:00,101.44,101.45,101.41,101.425,4337800000.0
2007-07-20 12:40:00,101.42,101.47,101.42,101.47,3576599998.0
2007-07-20 12:45:00,101.47,101.49,101.44,101.48,3598300016.0
2007-07-20 12:50:00,101.48,101.5,101.45,101.47,4600999990.0
2007-07-20 12:55:00,101.47,101.49,101.45,101.48,5281799983.0
2007-07-20 13:00:00,101.48,101.48,101.44,101.44,2925399991.0
2007-07-20 13:05:00,101.44,101.47,101.43,101.45,1755800002.0
2007-07-20 13:10:00,101.45,101.46,101.42,101.42,1998899987.0
2007-07-20 13:15:00,101.43,101.44,101.41,101.425,2594899991.0
2007-07-20 13:20:00,101.43,101.45,101.4,101.41,3208399981.0
2007-07-20 13:25:00,101.41,101.44,101.38,101.43,3204100001.0
2007-07-20 13:30:00,101.43,101.45,101.36,101.38,5465499996.0
2007-07-20 13:35:00,101.38,101.38,101.33,101.35,4649599963.0
2007-07-20 13:40:00,101.34,101.38,101.32,101.37,2891400022.0
2007-07-20 13:45:00,101.38,101.4,101.34,101.36,4566199958.0
2007-07-20 13:50:00,101.36,101.38,101.33,101.37,5737600033.0
2007-07-20 13:55:00,101.37,101.38,101.33,101.33,4151800002.0
2007-07-20 14:00:00,101.33,101.38,101.29,101.37,5373799997.0
2007-07-20 14:05:00,101.37,101.39,101.34,101.35,5091899974.0
2007-07-20 14:10:00,101.35,101.4,101.32,101.33,8664400018.0
2007-07-20 14:15:00,101.32,101.37,101.3,101.36,7918199983.0
2007-07-20 14:20:00,101.35,101.38,101.32,101.35,6476399987.0
2007-07-20 14:25:00,101.35,101.39,101.34,101.36,6366799982.0
2007-07-20 14:30:00,101.36,101.38,101.32,101.36,7270400028.0
2007-07-20 14:35:00,101.36,101.39,101.34,101.35,6245900002.0
2007-07-20 14:40:00,101.35,101.36,101.31,101.34,7027199996.0
2007-07-20 14:45:00,101.345,101.36,101.33,101.33,3289899990.0
2007-07-20 14:50:00,101.33,101.36,101.32,101.33,4490500006.0
2007-07-20 14:55:00,101.35,101.37,101.32,101.37,4420299985.0
2007-07-20 15:00:00,101.37,101.4,101.35,101.37,4694799961.0
2007-07-20 15:05:00,101.36,101.39,101.35,101.37,4262700004.0
2007-07-20 15:10:00,101.37,101.4,101.35,101.37,4943200005.0
2007-07-20 15:15:00,101.37,101.39,101.34,101.37,3843800005.0
2007-07-20 15:20:00,101.37,101.41,101.37,101.39,3721299995.0
2007-07-20 15:25:00,101.38,101.4,101.37,101.38,3936300003.0
2007-07-20 15:30:00,101.37,101.38,101.35,101.37,2071100001.0
2007-07-20 15:35:00,101.37,101.39,101.35,101.37,2371799991.0
2007-07-20 15:40:00,101.37,101.38,101.31,101.33,3914599976.0
2007-07-20 15:45:00,101.33,101.35,101.31,101.33,6007000030.0
2007-07-20 15:50:00,101.34,101.36,101.32,101.35,6040599990.0
2007-07-20 15:55:00,101.35,101.35,101.27,101.35,9566100029.0
2007-07-20 16:00:00,101.33,101.36,101.26,101.29,10136500050.0
2007-07-20 16:05:00,101.29,101.3,101.25,101.28,7025299998.0
2007-07-20 16:10:00,101.28,101.32,101.26,101.31,6385000001.0
2007-07-20 16:15:00,101.29,101.3,101.16,101.21,6321000005.0
2007-07-20 16:20:00,101.2,101.22,101.05,101.07,6321000005.0
2007-07-20 16:25:00,101.05,101.12,101.02,101.08,6321000005.0
2007-07-20 16:30:00,101.09,101.09,100.93,100.95,9644599953.0
2007-07-20 16:35:00,100.95,100.95,100.82,100.89,7979999989.0
2007-07-20 16:40:00,100.87,101.04,100.87,101.02,6138499990.0
2007-07-20 16:45:00,101.015,101.045,100.95,100.98,4969000007.0
2007-07-20 16:50:00,100.99,101.06,100.99,101.02,5827599980.0
2007-07-20 16:55:00,101.02,101.03,100.97,100.98,6743799987.0
2007-07-20 17:00:00,100.97,101.01,100.92,100.99,5139899998.0
2007-07-20 17:05:00,100.99,101.02,100.96,101.02,8098399962.0
2007-07-20 17:10:00,101.01,101.07,100.99,101.02,7090799972.0
2007-07-20 17:15:00,101.04,101.05,101.0,101.0,7662399973.0
2007-07-20 17:20:00,101.01,101.01,100.92,100.92,9892899971.0
2007-07-20 17:25:00,100.93,101.0,100.93,101.0,9500500015.0
2007-07-20 17:30:00,100.99,101.01,100.97,100.98,6708999996.0
2007-07-20 17:35:00,100.98,101.0,100.95,100.97,8831999971.0
2007-07-20 17:40:00,100.975,100.99,100.94,100.96,8241400052.0
2007-07-20 17:45:00,100.96,101.005,100.96,100.99,5227600002.0
2007-07-20 17:50:00,101.0,101.01,100.94,100.96,7084000001.0
2007-07-20 17:55:00,100.96,100.98,100.94,100.95,6467999991.0
2007-07-20 18:00:00,100.96,100.985,100.93,100.96,5449599985.0
2007-07-20 18:05:00,100.96,101.0,100.95,100.98,6250400006.0
2007-07-20 18:10:00,100.985,101.02,100.96,100.985,5160600007.0
2007-07-20 18:15:00,100.985,100.995,100.93,100.98,5355199988.0
2007-07-20 18:20:00,100.99,100.99,100.95,100.96,6103099996.0
2007-07-20 18:25:00,100.96,101.02,100.94,101.02,7581999989.0
2007-07-20 18:30:00,101.01,101.04,100.97,100.98,4392899987.0
2007-07-20 18:35:00,100.98,100.99,100.92,100.94,5565100008.0
2007-07-20 18:40:00,100.94,100.97,100.89,100.9,7254499984.0
2007-07-20 18:45:00,100.895,100.925,100.88,100.89,4288099988.0
2007-07-20 18:50:00,100.89,100.91,100.855,100.86,6079299981.0
2007-07-20 18:55:00,100.86,100.865,100.79,100.82,7064799995.0
2007-07-20 19:00:00,100.82,100.87,100.81,100.82,7690399989.0
2007-07-20 19:05:00,100.82,100.87,100.82,100.855,5218099994.0
2007-07-20 19:10:00,100.855,100.88,100.84,100.85,4320299978.0
2007-07-20 19:15:00,100.85,100.87,100.83,100.84,4347099995.0
2007-07-20 19:20:00,100.84,100.86,100.8,100.82,5285199976.0
2007-07-20 19:25:00,100.815,100.835,100.775,100.78,4629500009.0
2007-07-20 19:30:00,100.78,100.78,100.74,100.77,5312899999.0
2007-07-20 19:35:00,100.77,100.82,100.74,100.82,5679499991.0
2007-07-20 19:40:00,100.82,100.87,100.82,100.85,5395000003.0
2007-07-20 19:45:00,100.85,100.86,100.82,100.84,4072499993.0
2007-07-20 19:50:00,100.84,100.85,100.8,100.82,5608099966.0
2007-07-20 19:55:00,100.82,100.85,100.81,100.84,3842599995.0
2007-07-20 20:00:00,100.835,100.84,100.8,100.83,4710499999.0
2007-07-20 20:05:00,100.82,100.87,100.82,100.86,4921700005.0
2007-07-20 20:10:00,100.86,100.94,100.85,100.94,6323299998.0
2007-07-20 20:15:00,100.94,100.97,100.91,100.95,4099899993.0
2007-07-20 20:20:00,100.95,100.95,100.91,100.94,2081199996.0
2007-07-20 20:25:00,100.94,100.95,100.9,100.9,3733300030.0
2007-07-20 20:30:00,100.9,100.92,100.88,100.905,3223499994.0
2007-07-20 20:35:00,100.91,100.92,100.88,100.9,2167299982.0
2007-07-20 20:40:00,100.9,100.9,100.87,100.875,2799300006.0
2007-07-20 20:45:00,100.88,100.92,100.87,100.905,2943500019.0
2007-07-20 20:50:00,100.905,100.94,100.89,100.91,3562100032.0
2007-07-20 20:55:00,100.92,100.94,100.9,100.9,5778899994.0
2007-07-20 21:00:00,100.9,100.94,100.9,100.93,3412100006.0
2007-07-20 21:05:00,100.93,100.96,100.91,100.95,4391900013.0
2007-07-20 21:10:00,100.95,100.97,100.93,100.94,2340800000.0
2007-07-20 21:15:00,100.95,100.99,100.93,100.97,2100600004.0
2007-07-20 21:20:00,100.98,101.01,100.96,100.99,1055200000.0
2007-07-20 21:25:00,100.99,101.01,100.99,101.01,766199996.0
2007-07-20 21:30:00,101.01,101.02,100.97,100.98,2804500004.0
2007-07-20 21:35:00,100.985,100.99,100.96,100.97,2247499990.0
2007-07-20 21:40:00,100.98,100.99,100.892,100.99,820999998.0
2007-07-20 21:45:00,100.99,101.0,100.97,101.0,714599997.0
2007-07-20 21:50:00,101.0,101.0,100.955,100.99,1756000000.0
2007-07-20 21:55:00,100.99,100.995,100.945,100.97,1932599994.0
2007-07-20 22:00:00,100.97,100.98,100.96,100.98,1144000003.0
2007-07-20 22:05:00,100.98,101.0,100.97,100.97,1373399996.0
2007-07-20 22:10:00,100.97,100.99,100.93,100.95,1560000007.0
2007-07-20 22:15:00,100.95,100.955,100.92,100.94,1186400002.0
2007-07-20 22:20:00,100.945,100.98,100.94,100.96,568199998.0
2007-07-20 22:25:00,100.96,100.975,100.95,100.97,1229500002.0
2007-07-20 22:30:00,100.97,100.97,100.92,100.955,960599998.0
2007-07-20 22:35:00,100.95,100.97,100.93,100.96,1240900013.0
2007-07-20 22:40:00,100.96,101.0,100.96,100.985,803299995.0
2007-07-20 22:45:00,100.98,101.01,100.97,100.98,1750200001.0
2007-07-20 22:50:00,100.97,101.005,100.95,100.995,1976900003.0
2007-07-20 22:55:00,100.995,100.995,100.94,100.94,554600001.0
2007-07-22 23:00:00,101.2,101.21,101.16,101.17,609200009.0
2007-07-22 23:05:00,101.17,101.19,101.16,101.16,1656500004.0
2007-07-22 23:10:00,101.18,101.2,101.16,101.19,642100003.0
2007-07-22 23:15:00,101.16,101.27,101.16,101.23,1158999996.0
2007-07-22 23:20:00,101.22,101.26,101.185,101.2,998199997.0
2007-07-22 23:25:00,101.2,101.25,101.185,101.23,933099992.0
2007-07-22 23:30:00,101.23,101.25,101.2,101.24,754899993.0
2007-07-22 23:35:00,101.24,101.24,101.18,101.21,1063799997.0
2007-07-22 23:40:00,101.22,101.25,101.19,101.25,1341499996.0
2007-07-22 23:45:00,101.23,101.26,101.19,101.21,1289799998.0
2007-07-22 23:50:00,101.21,101.22,101.18,101.2,1101500001.0
2007-07-22 23:55:00,101.2,101.23,101.17,101.22,1297899999.0
2007-07-23 00:00:00,101.23,101.26,101.18,101.21,2348599968.0
2007-07-23 00:05:00,101.22,101.25,101.19,101.2,1922000010.0
2007-07-23 00:10:00,101.2,101.2,101.14,101.15,2827700016.0
2007-07-23 00:15:00,101.15,101.17,101.12,101.13,2404699981.0
2007-07-23 00:20:00,101.14,101.14,101.1,101.107,677999997.0
2007-07-23 00:25:00,101.12,101.15,101.015,101.06,2333199997.0
2007-07-23 00:30:00,101.06,101.08,101.02,101.06,787199995.0
2007-07-23 00:35:00,101.06,101.09,101.05,101.08,1088799996.0
2007-07-23 00:40:00,101.07,101.09,101.05,101.07,570399999.0
2007-07-23 00:45:00,101.08,101.08,101.05,101.07,1306500001.0
2007-07-23 00:50:00,101.07,101.09,101.02,101.05,698099997.0
2007-07-23 00:55:00,101.05,101.06,101.01,101.02,1407099990.0
2007-07-23 01:00:00,101.03,101.04,101.0,101.02,1320999995.0
2007-07-23 01:05:00,101.03,101.08,101.0,101.06,1678900003.0
2007-07-23 01:10:00,101.07,101.08,101.06,101.07,481700002.0
2007-07-23 01:15:00,101.08,101.13,101.06,101.12,1185499990.0
2007-07-23 01:20:00,101.12,101.12,101.06,101.08,868199998.0
2007-07-23 01:25:00,101.08,101.095,101.05,101.09,524900000.0
2007-07-23 01:30:00,101.09,101.1,101.05,101.095,770500002.0
2007-07-23 01:35:00,101.095,101.115,101.05,101.08,1868300001.0
2007-07-23 01:40:00,101.08,101.1,101.06,101.07,1649299994.0
2007-07-23 01:45:00,101.07,101.08,101.0,101.06,2506899981.0
2007-07-23 01:50:00,101.05,101.07,101.02,101.04,2063099995.0
2007-07-23 01:55:00,101.05,101.09,101.03,101.045,1694399990.0
2007-07-23 02:00:00,101.05,101.07,100.99,101.055,2431300003.0
2007-07-23 02:05:00,101.055,101.07,101.01,101.04,1735700000.0
2007-07-23 02:10:00,101.04,101.04,100.99,101.0,1708499984.0
2007-07-23 02:15:00,101.0,101.0,100.96,100.99,2128899997.0
2007-07-23 02:20:00,100.99,101.0,100.96,100.98,1568299992.0
2007-07-23 02:25:00,100.98,100.99,100.95,100.99,2145900004.0
2007-07-23 02:30:00,100.99,101.0,100.945,100.97,1951400013.0
2007-07-23 02:35:00,100.96,100.98,100.93,100.95,1375400001.0
2007-07-23 02:40:00,100.95,100.95,100.9,100.91,2318199985.0
2007-07-23 02:45:00,100.91,100.95,100.9,100.94,1945799995.0
2007-07-23 02:50:00,100.94,100.95,100.9,100.91,3168000001.0
2007-07-23 02:55:00,100.91,100.92,100.79,100.85,5282899978.0
2007-07-23 03:00:00,100.85,100.88,100.81,100.81,3481999988.0
2007-07-23 03:05:00,100.81,100.84,100.79,100.82,2698199998.0
2007-07-23 03:10:00,100.81,100.85,100.8,100.85,2620199988.0
2007-07-23 03:15:00,100.84,100.93,100.78,100.86,4979599980.0
2007-07-23 03:20:00,100.86,100.88,100.75,100.76,4935399981.0
2007-07-23 03:25:00,100.76,100.83,100.71,100.82,2748200000.0
2007-07-23 03:30:00,100.83,100.87,100.81,100.86,2204600004.0
2007-07-23 03:35:00,100.86,100.89,100.83,100.87,1968999999.0
2007-07-23 03:40:00,100.87,100.87,100.82,100.83,2086200002.0
2007-07-23 03:45:00,100.83,100.87,100.81,100.82,3212499981.0
2007-07-23 03:50:00,100.82,100.83,100.79,100.82,2207000016.0
2007-07-23 03:55:00,100.82,100.83,100.78,100.78,1906000011.0
2007-07-23 04:00:00,100.79,100.82,100.77,100.8,2258400018.0
2007-07-23 04:05:00,100.8,100.84,100.795,100.81,1858200008.0
2007-07-23 04:10:00,100.81,100.83,100.795,100.82,1326200011.0
2007-07-23 04:15:00,100.82,100.84,100.81,100.82,1140300005.0
2007-07-23 04:20:00,100.82,100.84,100.82,100.84,498999998.0
2007-07-23 04:25:00,100.83,100.87,100.82,100.87,1314400005.0
2007-07-23 04:30:00,100.87,100.93,100.87,100.92,4330900017.0
2007-07-23 04:35:00,100.92,100.97,100.91,100.95,2562599998.0
2007-07-23 04:40:00,100.95,100.95,100.88,100.92,2327800029.0
2007-07-23 04:45:00,100.92,100.95,100.91,100.93,1116000000.0
2007-07-23 04:50:00,100.93,100.95,100.91,100.93,2554799993.0
2007-07-23 04:55:00,100.93,100.93,100.905,100.91,2091800013.0
2007-07-23 05:00:00,100.91,100.91,100.865,100.9,1813799996.0
2007-07-23 05:05:00,100.9,100.97,100.9,100.94,1919900014.0
2007-07-23 05:10:00,100.95,100.96,100.9,100.92,1769600009.0
2007-07-23 05:15:00,100.91,100.92,100.885,100.9,1418099995.0
2007-07-23 05:20:00,100.9,100.91,100.82,100.83,2463900004.0
2007-07-23 05:25:00,100.83,100.85,100.81,100.84,1370200003.0
2007-07-23 05:30:00,100.83,100.83,100.79,100.83,1766900018.0
2007-07-23 05:35:00,100.83,100.86,100.82,100.85,1234700014.0
2007-07-23 05:40:00,100.85,100.88,100.84,100.87,2587500000.0
2007-07-23 05:45:00,100.87,100.88,100.835,100.84,1048500001.0
2007-07-23 05:50:00,100.84,100.87,100.84,100.86,1378500001.0
2007-07-23 05:55:00,100.85,100.87,100.83,100.845,2228900012.0
2007-07-23 06:00:00,100.84,100.86,100.84,100.86,1627600007.0
2007-07-23 06:05:00,100.86,100.9,100.82,100.9,1689900023.0
2007-07-23 06:10:00,100.9,100.91,100.86,100.89,2200599993.0
2007-07-23 06:15:00,100.9,100.91,100.86,100.9,1783600010.0
2007-07-23 06:20:00,100.9,100.91,100.845,100.86,1995700012.0
2007-07-23 06:25:00,100.86,100.86,100.81,100.82,2810899968.0
2007-07-23 06:30:00,100.82,100.84,100.8,100.83,1025700002.0
2007-07-23 06:35:00,100.83,100.86,100.79,100.85,1506900009.0
2007-07-23 06:40:00,100.85,100.85,100.83,100.84,1224899997.0
2007-07-23 06:45:00,100.84,100.86,100.82,100.84,1202300001.0
2007-07-23 06:50:00,100.85,100.85,100.82,100.84,1524200002.0
2007-07-23 06:55:00,100.84,100.86,100.83,100.85,1210300007.0
2007-07-23 07:00:00,100.85,100.85,100.77,100.8,2033000007.0
2007-07-23 07:05:00,100.8,100.82,100.77,100.78,1126599995.0
2007-07-23 07:10:00,100.78,100.83,100.78,100.81,1119000013.0
2007-07-23 07:15:00,100.8,100.86,100.8,100.85,1091800014.0
2007-07-23 07:20:00,100.85,100.85,100.8,100.82,2510400010.0
2007-07-23 07:25:00,100.81,100.83,100.79,100.82,2143200006.0
2007-07-23 07:30:00,100.81,100.85,100.81,100.84,1449199991.0
2007-07-23 07:35:00,100.84,100.85,100.82,100.84,1710800008.0
2007-07-23 07:40:00,100.84,100.86,100.83,100.85,1446800000.0
2007-07-23 07:45:00,100.83,100.85,100.79,100.815,3563699997.0
2007-07-23 07:50:00,100.815,100.85,100.815,100.83,1677500004.0
2007-07-23 07:55:00,100.83,100.84,100.78,100.83,3770699987.0
2007-07-23 08:00:00,100.82,100.85,100.79,100.85,3471099997.0
2007-07-23 08:05:00,100.84,100.86,100.8,100.83,2475200001.0
2007-07-23 08:10:00,100.83,100.84,100.79,100.81,3471000000.0
2007-07-23 08:15:00,100.81,100.84,100.77,100.8,3651399988.0
2007-07-23 08:20:00,100.79,100.81,100.775,100.79,2437899989.0
2007-07-23 08:25:00,100.785,100.83,100.78,100.795,4202700017.0
2007-07-23 08:30:00,100.8,100.83,100.71,100.76,6478800021.0
2007-07-23 08:35:00,100.76,100.77,100.695,100.72,7115100012.0
2007-07-23 08:40:00,100.72,100.79,100.72,100.77,6256000003.0
2007-07-23 08:45:00,100.77,100.86,100.76,100.86,7112499949.0
2007-07-23 08:50:00,100.86,100.9,100.8,100.9,7931999964.0
2007-07-23 08:55:00,100.88,100.88,100.805,100.84,6031599948.0
2007-07-23 09:00:00,100.83,100.89,100.83,100.87,9609900017.0
2007-07-23 09:05:00,100.86,100.91,100.83,100.85,7142200012.0
2007-07-23 09:10:00,100.86,100.88,100.82,100.86,5695400020.0
2007-07-23 09:15:00,100.86,100.86,100.81,100.82,6796000037.0
2007-07-23 09:20:00,100.82,100.83,100.71,100.75,5042300016.0
2007-07-23 09:25:00,100.76,100.81,100.68,100.73,5735699984.0
2007-07-23 09:30:00,100.73,100.78,100.7,100.78,7095499979.0
2007-07-23 09:35:00,100.77,100.82,100.76,100.77,4176299997.0
2007-07-23 09:40:00,100.77,100.86,100.76,100.83,5358899973.0
2007-07-23 09:45:00,100.83,100.84,100.78,100.8,2943499995.0
2007-07-23 09:50:00,100.79,100.82,100.73,100.74,3609699997.0
2007-07-23 09:55:00,100.74,100.76,100.7,100.71,5891499993.0
2007-07-23 10:00:00,100.72,100.77,100.69,100.76,5544300002.0
2007-07-23 10:05:00,100.76,100.78,100.74,100.76,4213400009.0
2007-07-23 10:10:00,100.74,100.76,100.72,100.73,3009499978.0
2007-07-23 10:15:00,100.73,100.78,100.73,100.74,2904600004.0
2007-07-23 10:20:00,100.74,100.75,100.72,100.73,2386599986.0
2007-07-23 10:25:00,100.73,100.75,100.73,100.73,1022399996.0
2007-07-23 10:30:00,100.73,100.73,100.69,100.71,3669399991.0
2007-07-23 10:35:00,100.71,100.75,100.69,100.72,4233399982.0
2007-07-23 10:40:00,100.71,100.74,100.69,100.74,4069300001.0
2007-07-23 10:45:00,100.74,100.78,100.7,100.76,6366800043.0
2007-07-23 10:50:00,100.76,100.79,100.73,100.77,4010499999.0
2007-07-23 10:55:00,100.77,100.78,100.74,100.76,3817699996.0
2007-07-23 11:00:00,100.76,100.76,100.7,100.73,3863000006.0
2007-07-23 11:05:00,100.73,100.73,100.69,100.71,2892799980.0
2007-07-23 11:10:00,100.71,100.74,100.66,100.67,4529800008.0
2007-07-23 11:15:00,100.66,100.68,100.6,100.66,5560399980.0
2007-07-23 11:20:00,100.65,100.72,100.64,100.69,5086400016.0
2007-07-23 11:25:00,100.69,100.71,100.64,100.68,3827399996.0
2007-07-23 11:30:00,100.68,100.82,100.68,100.81,8184300000.0
2007-07-23 11:35:00,100.81,100.84,100.72,100.76,7684200044.0
2007-07-23 11:40:00,100.76,100.78,100.73,100.76,5298199999.0
2007-07-23 11:45:00,100.76,100.79,100.74,100.74,5129000025.0
2007-07-23 11:50:00,100.76,100.78,100.7,100.78,7957300024.0
2007-07-23 11:55:00,100.76,100.79,100.73,100.73,5353900004.0
2007-07-23 12:00:00,100.73,100.85,100.71,100.81,5810600042.0
2007-07-23 12:05:00,100.81,100.81,100.76,100.79,3505599986.0
2007-07-23 12:10:00,100.79,100.79,100.73,100.73,2386000006.0
2007-07-23 12:15:00,100.74,100.74,100.68,100.7,7269299993.0
2007-07-23 12:20:00,100.7,100.71,100.68,100.69,5727000003.0
2007-07-23 12:25:00,100.7,100.74,100.7,100.71,4036100012.0
2007-07-23 12:30:00,100.72,100.75,100.7,100.71,3318700030.0
2007-07-23 12:35:00,100.71,100.73,100.68,100.7,4406500005.0
2007-07-23 12:40:00,100.7,100.72,100.64,100.65,4243800002.0
2007-07-23 12:45:00,100.66,100.69,100.63,100.69,2695100002.0
2007-07-23 12:50:00,100.69,100.74,100.68,100.7,4719700021.0
2007-07-23 12:55:00,100.7,100.74,100.69,100.72,4814399989.0
2007-07-23 13:00:00,100.73,100.74,100.7,100.71,4239999992.0
2007-07-23 13:05:00,100.72,100.75,100.7,100.73,4266400024.0
2007-07-23 13:10:00,100.73,100.75,100.72,100.72,3482400005.0
2007-07-23 13:15:00,100.73,100.73,100.69,100.7,4481899999.0
2007-07-23 13:20:00,100.7,100.74,100.69,100.74,2388799999.0
2007-07-23 13:25:00,100.73,100.74,100.72,100.74,3215599984.0
2007-07-23 13:30:00,100.73,100.74,100.69,100.72,3799199993.0
2007-07-23 13:35:00,100.71,100.75,100.71,100.75,2384300007.0
2007-07-23 13:40:00,100.75,100.77,100.72,100.75,2887099995.0
2007-07-23 13:45:00,100.75,100.79,100.74,100.75,6029999997.0
2007-07-23 13:50:00,100.75,100.76,100.73,100.73,3699299997.0
2007-07-23 13:55:00,100.73,100.74,100.68,100.69,5479699991.0
2007-07-23 14:00:00,100.69,100.76,100.69,100.75,4827699999.0
2007-07-23 14:05:00,100.75,100.78,100.73,100.75,3430300001.0
2007-07-23 14:10:00,100.75,100.78,100.71,100.74,4771799983.0
2007-07-23 14:15:00,100.74,100.76,100.7,100.71,3449999993.0
2007-07-23 14:20:00,100.71,100.72,100.68,100.69,5482399989.0
2007-07-23 14:25:00,100.68,100.7,100.67,100.67,2483799998.0
2007-07-23 14:30:00,100.67,100.69,100.66,100.69,3694300002.0
2007-07-23 14:35:00,100.69,100.71,100.65,100.69,3086499997.0
2007-07-23 14:40:00,100.69,100.74,100.68,100.71,4538100013.0
2007-07-23 14:45:00,100.71,100.78,100.69,100.75,4421700000.0
2007-07-23 14:50:00,100.77,100.78,100.72,100.74,2480200014.0
2007-07-23 14:55:00,100.74,100.75,100.68,100.68,5177199981.0
2007-07-23 15:00:00,100.69,100.76,100.68,100.74,4845100004.0
2007-07-23 15:05:00,100.74,100.79,100.74,100.76,4498200006.0
2007-07-23 15:10:00,100.76,100.77,100.73,100.73,3088200003.0
2007-07-23 15:15:00,100.74,100.77,100.71,100.76,4368700008.0
2007-07-23 15:20:00,100.76,100.77,100.71,100.74,6030700067.0
2007-07-23 15:25:00,100.74,100.74,100.7,100.7,3503800008.0
2007-07-23 15:30:00,100.7,100.7,100.66,100.66,4953200030.0
2007-07-23 15:35:00,100.65,100.68,100.61,100.64,6424799998.0
2007-07-23 15:40:00,100.64,100.68,100.63,100.66,5489399984.0
2007-07-23 15:45:00,100.65,100.66,100.62,100.64,4194699992.0
2007-07-23 15:50:00,100.64,100.68,100.63,100.63,6363100000.0
2007-07-23 15:55:00,100.63,100.66,100.59,100.63,5324099993.0
2007-07-23 16:00:00,100.64,100.69,100.64,100.67,6564199973.0
2007-07-23 16:05:00,100.67,100.67,100.64,100.65,1976499994.0
2007-07-23 16:10:00,100.65,100.67,100.61,100.66,4240699986.0
2007-07-23 16:15:00,100.67,100.69,100.64,100.68,7307500037.0
2007-07-23 16:20:00,100.68,100.68,100.63,100.64,6020700003.0
2007-07-23 16:25:00,100.65,100.68,100.64,100.67,4870500033.0
2007-07-23 16:30:00,100.67,100.68,100.64,100.65,3729799987.0
2007-07-23 16:35:00,100.65,100.67,100.63,100.65,4730700015.0
2007-07-23 16:40:00,100.65,100.66,100.64,100.66,1692700006.0
2007-07-23 16:45:00,100.66,100.69,100.65,100.66,2622799987.0
2007-07-23 16:50:00,100.67,100.68,100.64,100.65,2200400004.0
2007-07-23 16:55:00,100.66,100.67,100.58,100.6,6160300008.0
2007-07-23 17:00:00,100.61,100.64,100.59,100.61,4958799987.0
2007-07-23 17:05:00,100.61,100.625,100.57,100.59,3713999975.0
2007-07-23 17:10:00,100.59,100.61,100.57,100.61,3401399996.0
2007-07-23 17:15:00,100.61,100.63,100.59,100.62,1986500001.0
2007-07-23 17:20:00,100.62,100.63,100.58,100.61,6922700031.0
2007-07-23 17:25:00,100.6,100.62,100.6,100.61,6774599961.0
2007-07-23 17:30:00,100.62,100.62,100.58,100.61,2656099982.0
2007-07-23 17:35:00,100.61,100.63,100.6,100.61,2520699997.0
2007-07-23 17:40:00,100.6,100.62,100.59,100.6,5217700004.0
2007-07-23 17:45:00,100.62,100.65,100.6,100.63,3715799981.0
2007-07-23 17:50:00,100.63,100.66,100.62,100.65,3342599977.0
2007-07-23 17:55:00,100.65,100.66,100.61,100.63,3488000013.0
2007-07-23 18:00:00,100.63,100.66,100.61,100.66,1648600010.0
2007-07-23 18:05:00,100.65,100.66,100.62,100.63,1906300001.0
2007-07-23 18:10:00,100.63,100.63,100.6,100.62,2905100001.0
2007-07-23 18:15:00,100.62,100.64,100.6,100.6,2290100008.0
2007-07-23 18:20:00,100.6,100.62,100.58,100.61,864199997.0
2007-07-23 18:25:00,100.61,100.62,100.57,100.58,1990199988.0
2007-07-23 18:30:00,100.6,100.6,100.58,100.6,467200000.0
2007-07-23 18:35:00,100.6,100.61,100.57,100.59,626800002.0
2007-07-23 18:40:00,100.59,100.62,100.59,100.62,620100000.0
2007-07-23 18:45:00,100.62,100.63,100.605,100.62,1041099998.0
2007-07-23 18:50:00,100.63,100.64,100.61,100.62,1431699991.0
2007-07-23 18:55:00,100.62,100.63,100.56,100.57,1951900009.0
2007-07-23 19:00:00,100.56,100.61,100.56,100.6,1564800007.0
2007-07-23 19:05:00,100.6,100.61,100.58,100.59,1201999994.0
2007-07-23 19:10:00,100.59,100.59,100.48,100.49,4916699981.0
2007-07-23 19:15:00,100.48,100.49,100.46,100.49,3156700001.0
2007-07-23 19:20:00,100.49,100.51,100.47,100.49,2313099990.0
2007-07-23 19:25:00,100.5,100.51,100.48,100.51,1801100006.0
2007-07-23 19:30:00,100.51,100.51,100.48,100.49,2687499993.0
2007-07-23 19:35:00,100.49,100.52,100.48,100.51,3563499988.0
2007-07-23 19:40:00,100.52,100.52,100.49,100.49,2241500007.0
2007-07-23 19:45:00,100.49,100.49,100.45,100.45,735200001.0
2007-07-23 19:50:00,100.49,100.49,100.48,100.48,131200000.0
2007-07-23 19:55:00,100.49,100.5,100.48,100.48,432499996.0
2007-07-23 20:00:00,100.48,100.49,100.46,100.48,2117199978.0
2007-07-23 20:05:00,100.49,100.5,100.47,100.5,1792199993.0
2007-07-23 20:10:00,100.5,100.5,100.48,100.48,1284099999.0
2007-07-23 20:15:00,100.49,100.5,100.47,100.49,981199998.0
2007-07-23 20:20:00,100.49,100.51,100.48,100.5,1115199999.0
2007-07-23 20:25:00,100.5,100.5,100.46,100.47,2647900010.0
2007-07-23 20:30:00,100.47,100.5,100.47,100.48,1041900000.0
2007-07-23 20:35:00,100.47,100.49,100.47,100.49,961199993.0
2007-07-23 20:40:00,100.49,100.49,100.47,100.49,1290800004.0
2007-07-23 20:45:00,100.49,100.5,100.46,100.48,1507299998.0
2007-07-23 20:50:00,100.48,100.5,100.47,100.49,793100003.0
2007-07-23 20:55:00,100.49,100.49,100.449,100.48,1522999996.0
2007-07-23 21:00:00,100.48,100.5,100.47,100.49,1012499998.0
2007-07-23 21:05:00,100.48,100.48,100.43,100.45,979299998.0
2007-07-23 21:10:00,100.45,100.46,100.44,100.45,577600003.0
2007-07-23 21:15:00,100.43,100.46,100.427,100.45,351399998.0
2007-07-23 21:20:00,100.45,100.46,100.44,100.44,1101099991.0
2007-07-23 21:25:00,100.44,100.46,100.41,100.429,1094200010.0
2007-07-23 21:30:00,100.46,100.46,100.45,100.45,420999999.0
2007-07-23 21:35:00,100.45,100.45,100.43,100.45,821500001.0
2007-07-23 21:40:00,100.45,100.45,100.41,100.42,2134799991.0
2007-07-23 21:45:00,100.42,100.43,100.36,100.37,2751700001.0
2007-07-23 21:50:00,100.38,100.41,100.365,100.38,2068399996.0
2007-07-23 21:55:00,100.38,100.4,100.37,100.37,1085399987.0
2007-07-23 22:00:00,100.38,100.41,100.37,100.38,1135699994.0
2007-07-23 22:05:00,100.38,100.4,100.37,100.39,1009599994.0
2007-07-23 22:10:00,100.39,100.42,100.39,100.4,926799998.0
2007-07-23 22:15:00,100.4,100.4,100.3,100.3,1474699994.0
2007-07-23 22:20:00,100.3,100.37,100.29,100.33,2428099999.0
2007-07-23 22:25:00,100.33,100.36,100.26,100.31,4032699989.0
2007-07-23 22:30:00,100.295,100.32,100.28,100.3,2032499991.0
2007-07-23 22:35:00,100.3,100.33,100.27,100.3,2278699995.0
2007-07-23 22:40:00,100.3,100.33,100.27,100.287,1740899999.0
2007-07-23 22:45:00,100.3,100.35,100.29,100.34,1964199995.0
2007-07-23 22:50:00,100.35,100.38,100.33,100.38,1502700017.0
2007-07-23 22:55:00,100.38,100.41,100.365,100.39,3011299988.0
2007-07-23 23:00:00,100.38,100.44,100.35,100.36,1274799984.0
2007-07-23 23:05:00,100.38,100.4,100.34,100.38,2047400002.0
2007-07-23 23:10:00,100.38,100.41,100.38,100.39,655700000.0
2007-07-23 23:15:00,100.385,100.4,100.35,100.36,658800006.0
2007-07-23 23:20:00,100.36,100.37,100.31,100.36,738600008.0
2007-07-23 23:25:00,100.36,100.36,100.27,100.33,1706900006.0
2007-07-23 23:30:00,100.33,100.36,100.31,100.34,1256100005.0
2007-07-23 23:35:00,100.34,100.38,100.285,100.305,1012499994.0
2007-07-23 23:40:00,100.32,100.33,100.275,100.28,690099999.0
2007-07-23 23:45:00,100.29,100.31,100.255,100.31,481300000.0
2007-07-23 23:50:00,100.305,100.38,100.3,100.34,1314099988.0
2007-07-23 23:55:00,100.34,100.38,100.34,100.35,425599999.0
2007-07-24 00:00:00,100.36,100.38,100.33,100.38,398899997.0
2007-07-24 00:05:00,100.38,100.38,100.33,100.34,857500001.0
2007-07-24 00:10:00,100.34,100.36,100.293,100.36,946899996.0
2007-07-24 00:15:00,100.36,100.36,100.336,100.35,773199995.0
2007-07-24 00:20:00,100.36,100.37,100.321,100.37,229800000.0
2007-07-24 00:25:00,100.37,100.39,100.351,100.357,804299994.0
2007-07-24 00:30:00,100.4,100.4,100.37,100.39,997000007.0
2007-07-24 00:35:00,100.39,100.39,100.35,100.36,550300003.0
2007-07-24 00:40:00,100.35,100.36,100.335,100.35,315599999.0
2007-07-24 00:45:00,100.34,100.36,100.31,100.33,883000004.0
2007-07-24 00:50:00,100.34,100.36,100.33,100.33,455099999.0
2007-07-24 00:55:00,100.34,100.35,100.32,100.34,230900000.0
2007-07-24 01:00:00,100.34,100.38,100.33,100.36,1528600001.0
2007-07-24 01:05:00,100.36,100.36,100.33,100.33,858999999.0
2007-07-24 01:10:00,100.33,100.35,100.32,100.33,1210900000.0
2007-07-24 01:15:00,100.33,100.34,100.24,100.32,2161900001.0
2007-07-24 01:20:00,100.33,100.37,100.31,100.34,2640699991.0
2007-07-24 01:25:00,100.34,100.36,100.32,100.35,2191099999.0
2007-07-24 01:30:00,100.35,100.39,100.34,100.35,1418299995.0
2007-07-24 01:35:00,100.35,100.35,100.305,100.32,2161800000.0
2007-07-24 01:40:00,100.32,100.32,100.28,100.285,1880699997.0
2007-07-24 01:45:00,100.29,100.3,100.24,100.285,3162099986.0
2007-07-24 01:50:00,100.28,100.31,100.25,100.28,3415299990.0
2007-07-24 01:55:00,100.28,100.3,100.26,100.29,1049099999.0
2007-07-24 02:00:00,100.29,100.32,100.29,100.3,984000000.0
2007-07-24 02:05:00,100.31,100.31,100.25,100.26,2264300013.0
2007-07-24 02:10:00,100.26,100.27,100.04,100.12,6390099996.0
2007-07-24 02:15:00,100.125,100.19,100.09,100.18,5963200004.0
2007-07-24 02:20:00,100.18,100.2,100.14,100.15,3435399996.0
2007-07-24 02:25:00,100.15,100.19,100.11,100.14,3525300019.0
2007-07-24 02:30:00,100.14,100.15,100.075,100.135,7537599993.0
2007-07-24 02:35:00,100.14,100.16,100.105,100.11,3276999995.0
2007-07-24 02:40:00,100.11,100.175,100.1,100.165,3316900030.0
2007-07-24 02:45:00,100.165,100.25,100.16,100.24,6007900026.0
2007-07-24 02:50:00,100.25,100.25,100.2,100.235,5775300047.0
2007-07-24 02:55:00,100.24,100.24,100.11,100.17,4591500026.0
2007-07-24 03:00:00,100.18,100.2,100.15,100.17,3712299998.0
2007-07-24 03:05:00,100.17,100.2,100.16,100.18,2611800007.0
2007-07-24 03:10:00,100.18,100.245,100.15,100.245,5351199985.0
2007-07-24 03:15:00,100.245,100.28,100.2,100.24,5105599985.0
2007-07-24 03:20:00,100.245,100.25,100.195,100.22,2817800001.0
2007-07-24 03:25:00,100.22,100.24,100.21,100.24,1702300001.0
2007-07-24 03:30:00,100.245,100.25,100.19,100.215,2506799983.0
2007-07-24 03:35:00,100.21,100.24,100.2,100.22,2351199995.0
2007-07-24 03:40:00,100.22,100.23,100.21,100.21,945599996.0
2007-07-24 03:45:00,100.21,100.21,100.17,100.19,1483599989.0
2007-07-24 03:50:00,100.205,100.23,100.19,100.225,1881600002.0
2007-07-24 03:55:00,100.23,100.235,100.2,100.21,1266999999.0
2007-07-24 04:00:00,100.215,100.23,100.13,100.13,2283600006.0
2007-07-24 04:05:00,100.13,100.15,100.07,100.08,3162699994.0
2007-07-24 04:10:00,100.09,100.12,100.05,100.09,3496999996.0
2007-07-24 04:15:00,100.09,100.11,100.065,100.07,2124100000.0
2007-07-24 04:20:00,100.07,100.08,100.055,100.07,2181899993.0
2007-07-24 04:25:00,100.07,100.075,100.04,100.075,2839399987.0
2007-07-24 04:30:00,100.07,100.105,100.06,100.09,2242400002.0
2007-07-24 04:35:00,100.09,100.1,100.04,100.085,2749900022.0
2007-07-24 04:40:00,100.085,100.095,100.06,100.07,3379200016.0
2007-07-24 04:45:00,100.07,100.09,100.07,100.075,1777399991.0
2007-07-24 04:50:00,100.08,100.08,100.03,100.04,1756799998.0
2007-07-24 04:55:00,100.045,100.06,99.97,100.01,2940900000.0
2007-07-24 05:00:00,100.01,100.02,99.94,99.955,5258099984.0
2007-07-24 05:05:00,99.955,100.015,99.95,100.01,3011499988.0
2007-07-24 05:10:00,100.005,100.045,99.99,100.01,3765699998.0
2007-07-24 05:15:00,100.01,100.03,99.98,100.0,2931199994.0
2007-07-24 05:20:00,100.01,100.04,99.99,100.025,1727599990.0
2007-07-24 05:25:00,100.02,100.03,99.98,100.0,1727099995.0
2007-07-24 05:30:00,99.99,100.02,99.99,100.02,1070500001.0
2007-07-24 05:35:00,100.025,100.06,100.0,100.015,3234700010.0
2007-07-24 05:40:00,100.015,100.02,99.97,100.0,2175200008.0
2007-07-24 05:45:00,100.0,100.02,99.99,100.01,1483000004.0
2007-07-24 05:50:00,100.01,100.01,99.98,100.0,1531799999.0
2007-07-24 05:55:00,100.005,100.02,99.99,100.01,1522799999.0
2007-07-24 06:00:00,100.02,100.04,100.01,100.03,3142499994.0
2007-07-24 06:05:00,100.02,100.045,100.02,100.04,1896700009.0
2007-07-24 06:10:00,100.04,100.045,100.025,100.045,866900003.0
2007-07-24 06:15:00,100.04,100.06,100.03,100.035,1569300014.0
2007-07-24 06:20:00,100.04,100.065,100.04,100.045,1499200008.0
2007-07-24 06:25:00,100.045,100.055,100.01,100.03,2788400009.0
2007-07-24 06:30:00,100.03,100.035,99.97,99.98,1999999995.0
2007-07-24 06:35:00,99.98,100.0,99.96,100.0,1004600000.0
2007-07-24 06:40:00,100.0,100.01,99.97,99.98,947800005.0
2007-07-24 06:45:00,99.99,100.025,99.98,100.015,1147900002.0
2007-07-24 06:50:00,100.015,100.02,99.97,100.0,1081399995.0
2007-07-24 06:55:00,100.0,100.015,99.95,99.985,1949200002.0
2007-07-24 07:00:00,99.98,100.03,99.98,100.02,4200000004.0
2007-07-24 07:05:00,100.02,100.05,100.0,100.02,3350499995.0
2007-07-24 07:10:00,100.03,100.08,100.01,100.05,2263599993.0
2007-07-24 07:15:00,100.055,100.155,100.04,100.14,3871200007.0
2007-07-24 07:20:00,100.145,100.15,100.09,100.11,1970600005.0
2007-07-24 07:25:00,100.11,100.15,100.1,100.13,1818800002.0
2007-07-24 07:30:00,100.13,100.15,100.11,100.13,1475999997.0
2007-07-24 07:35:00,100.13,100.16,100.09,100.125,3324699993.0
2007-07-24 07:40:00,100.125,100.16,100.11,100.14,2761400018.0
2007-07-24 07:45:00,100.14,100.14,100.06,100.1,1713399992.0
2007-07-24 07:50:00,100.1,100.14,100.08,100.14,3078599998.0
2007-07-24 07:55:00,100.14,100.175,100.07,100.155,4112400007.0
2007-07-24 08:00:00,100.155,100.155,100.07,100.12,3801699998.0
2007-07-24 08:05:00,100.12,100.155,100.1,100.15,3390299991.0
2007-07-24 08:10:00,100.15,100.165,100.12,100.155,3377799996.0
2007-07-24 08:15:00,100.15,100.155,100.07,100.11,5363799988.0
2007-07-24 08:20:00,100.105,100.14,100.06,100.095,3629399991.0
2007-07-24 08:25:00,100.1,100.125,100.05,100.07,4123499999.0
2007-07-24 08:30:00,100.07,100.085,100.03,100.045,5972899981.0
2007-07-24 08:35:00,100.04,100.12,100.02,100.09,7217899968.0
2007-07-24 08:40:00,100.09,100.15,100.09,100.115,5264000016.0
2007-07-24 08:45:00,100.11,100.19,100.1,100.17,8887299968.0
2007-07-24 08:50:00,100.18,100.21,100.14,100.155,8536199993.0
2007-07-24 08:55:00,100.155,100.18,100.12,100.14,4068500002.0
2007-07-24 09:00:00,100.14,100.15,100.11,100.14,4655699997.0
2007-07-24 09:05:00,100.14,100.145,100.08,100.08,5469299992.0
2007-07-24 09:10:00,100.08,100.1,100.03,100.03,7666200025.0
2007-07-24 09:15:00,100.03,100.1,100.015,100.04,8274099982.0
2007-07-24 09:20:00,100.04,100.06,100.01,100.03,5031099991.0
2007-07-24 09:25:00,100.0,100.045,99.97,100.03,7452499997.0
2007-07-24 09:30:00,100.03,100.08,100.02,100.03,3729200003.0
2007-07-24 09:35:00,100.03,100.05,100.0,100.02,5031999995.0
2007-07-24 09:40:00,100.03,100.06,100.02,100.025,5087400015.0
2007-07-24 09:45:00,100.02,100.03,99.92,99.92,7270599955.0
2007-07-24 09:50:00,99.92,99.96,99.89,99.93,8426199978.0
2007-07-24 09:55:00,99.94,99.96,99.91,99.945,5328999996.0
2007-07-24 10:00:00,99.945,99.97,99.905,99.93,4804200008.0
2007-07-24 10:05:00,99.93,100.01,99.91,99.985,6597700005.0
2007-07-24 10:10:00,99.985,100.01,99.96,99.995,4401399991.0
2007-07-24 10:15:00,100.0,100.02,99.96,99.975,3196799999.0
2007-07-24 10:20:00,99.975,100.01,99.96,99.99,3888000003.0
2007-07-24 10:25:00,100.0,100.05,99.99,100.025,6583799976.0
2007-07-24 10:30:00,100.04,100.05,100.01,100.04,3772299981.0
2007-07-24 10:35:00,100.04,100.07,99.995,100.07,4769100001.0
2007-07-24 10:40:00,100.07,100.11,100.06,100.1,4817399978.0
2007-07-24 10:45:00,100.1,100.1,100.04,100.06,3155199998.0
2007-07-24 10:50:00,100.06,100.08,100.05,100.065,2359099985.0
2007-07-24 10:55:00,100.07,100.08,100.05,100.08,1355100001.0
2007-07-24 11:00:00,100.08,100.16,100.07,100.15,3155299998.0
2007-07-24 11:05:00,100.15,100.15,100.1,100.11,2906599990.0
2007-07-24 11:10:00,100.105,100.14,100.09,100.125,2489699996.0
2007-07-24 11:15:00,100.13,100.15,100.115,100.13,1749200002.0
2007-07-24 11:20:00,100.13,100.19,100.13,100.15,3502499993.0
2007-07-24 11:25:00,100.15,100.17,100.13,100.15,4528200000.0
2007-07-24 11:30:00,100.15,100.2,100.14,100.19,3784400024.0
2007-07-24 11:35:00,100.19,100.2,100.17,100.19,1285799998.0
2007-07-24 11:40:00,100.19,100.23,100.17,100.2,1973999997.0
2007-07-24 11:45:00,100.2,100.21,100.16,100.165,2509899990.0
2007-07-24 11:50:00,100.165,100.18,100.14,100.17,4816200023.0
2007-07-24 11:55:00,100.17,100.18,100.14,100.18,2764700009.0
2007-07-24 12:00:00,100.18,100.18,100.13,100.17,3504399982.0
2007-07-24 12:05:00,100.17,100.18,100.109,100.11,4420799956.0
2007-07-24 12:10:00,100.16,100.17,100.14,100.17,1944899999.0
2007-07-24 12:15:00,100.17,100.22,100.14,100.2,2824100004.0
2007-07-24 12:20:00,100.2,100.25,100.2,100.21,2753900007.0
2007-07-24 12:25:00,100.22,100.31,100.22,100.25,5532799971.0
2007-07-24 12:30:00,100.25,100.27,100.2,100.21,7880200019.0
2007-07-24 12:35:00,100.21,100.26,100.21,100.24,3402899994.0
2007-07-24 12:40:00,100.24,100.29,100.23,100.26,2624100009.0
2007-07-24 12:45:00,100.26,100.28,100.2,100.2,2295300003.0
2007-07-24 12:50:00,100.2,100.23,100.19,100.215,3813100005.0
2007-07-24 12:55:00,100.22,100.28,100.21,100.25,3296900003.0
2007-07-24 13:00:00,100.25,100.26,100.17,100.2,3511500009.0
2007-07-24 13:05:00,100.195,100.26,100.18,100.24,5985100004.0
2007-07-24 13:10:00,100.23,100.25,100.21,100.25,3232800004.0
2007-07-24 13:15:00,100.25,100.26,100.21,100.25,3432200007.0
2007-07-24 13:20:00,100.25,100.255,100.21,100.21,4147100002.0
2007-07-24 13:25:00,100.22,100.28,100.2,100.28,5302800021.0
2007-07-24 13:30:00,100.28,100.3,100.25,100.26,4473799987.0
2007-07-24 13:35:00,100.28,100.38,100.27,100.35,5082799991.0
2007-07-24 13:40:00,100.355,100.41,100.355,100.375,3679399987.0
2007-07-24 13:45:00,100.375,100.42,100.37,100.39,2953600004.0
2007-07-24 13:50:00,100.39,100.42,100.37,100.39,3165599997.0
2007-07-24 13:55:00,100.39,100.5,100.37,100.49,6666200001.0
2007-07-24 14:00:00,100.49,100.58,100.48,100.52,8290499998.0
2007-07-24 14:05:00,100.52,100.52,100.46,100.48,5303000018.0
2007-07-24 14:10:00,100.48,100.48,100.43,100.45,4005299989.0
2007-07-24 14:15:00,100.44,100.48,100.4,100.47,5762599967.0
2007-07-24 14:20:00,100.47,100.51,100.45,100.5,6034200003.0
2007-07-24 14:25:00,100.5,100.5,100.44,100.47,4224999998.0
2007-07-24 14:30:00,100.47,100.5,100.45,100.45,7846199987.0
2007-07-24 14:35:00,100.44,100.46,100.39,100.405,8417100032.0
2007-07-24 14:40:00,100.405,100.42,100.33,100.35,9129799975.0
2007-07-24 14:45:00,100.35,100.37,100.33,100.37,6297899971.0
2007-07-24 14:50:00,100.36,100.41,100.35,100.4,6271599991.0
2007-07-24 14:55:00,100.4,100.41,100.3,100.34,5608799969.0
2007-07-24 15:00:00,100.34,100.35,100.31,100.315,3638200002.0
2007-07-24 15:05:00,100.32,100.34,100.23,100.27,6610200009.0
2007-07-24 15:10:00,100.27,100.3,100.22,100.23,5907200005.0
2007-07-24 15:15:00,100.22,100.23,100.13,100.14,7147299980.0
2007-07-24 15:20:00,100.14,100.22,100.12,100.19,6802299977.0
2007-07-24 15:25:00,100.19,100.22,100.16,100.18,6083400007.0
2007-07-24 15:30:00,100.17,100.23,100.14,100.21,8550699984.0
2007-07-24 15:35:00,100.21,100.23,100.15,100.17,6608999993.0
2007-07-24 15:40:00,100.17,100.18,100.11,100.165,7774399981.0
2007-07-24 15:45:00,100.17,100.2,100.155,100.18,5350199998.0
2007-07-24 15:50:00,100.18,100.21,100.17,100.18,5715199990.0
2007-07-24 15:55:00,100.18,100.225,100.15,100.2,9849300031.0
2007-07-24 16:00:00,100.2,100.26,100.19,100.255,7744699995.0
2007-07-24 16:05:00,100.25,100.26,100.19,100.2,7271399980.0
2007-07-24 16:10:00,100.2,100.22,100.17,100.21,4888299985.0
2007-07-24 16:15:00,100.21,100.27,100.19,100.26,4604600002.0
2007-07-24 16:20:00,100.26,100.26,100.21,100.23,3633399983.0
2007-07-24 16:25:00,100.225,100.25,100.18,100.24,3882900007.0
2007-07-24 16:30:00,100.24,100.27,100.23,100.25,5206299997.0
2007-07-24 16:35:00,100.25,100.29,100.23,100.28,5131200009.0
2007-07-24 16:40:00,100.29,100.3,100.23,100.24,4811499991.0
2007-07-24 16:45:00,100.24,100.25,100.2,100.21,3517100014.0
2007-07-24 16:50:00,100.21,100.22,100.17,100.18,4033199985.0
2007-07-24 16:55:00,100.18,100.19,100.13,100.16,5943099976.0
2007-07-24 17:00:00,100.17,100.2,100.12,100.15,7390899976.0
2007-07-24 17:05:00,100.15,100.16,100.1,100.14,4703999987.0
2007-07-24 17:10:00,100.14,100.145,100.11,100.13,5197200002.0
2007-07-24 17:15:00,100.13,100.15,100.09,100.14,7013700013.0
2007-07-24 17:20:00,100.13,100.14,100.11,100.14,5146499988.0
2007-07-24 17:25:00,100.14,100.155,100.1,100.155,5682299972.0
2007-07-24 17:30:00,100.155,100.16,100.11,100.12,2396099995.0
2007-07-24 17:35:00,100.12,100.15,100.11,100.11,2975199985.0
2007-07-24 17:40:00,100.11,100.12,100.08,100.09,2621200001.0
2007-07-24 17:45:00,100.1,100.1,100.02,100.045,4550200014.0
2007-07-24 17:50:00,100.045,100.06,100.02,100.05,4165699989.0
2007-07-24 17:55:00,100.05,100.05,100.01,100.05,1842000000.0
2007-07-24 18:00:00,100.05,100.06,100.02,100.04,1670899994.0
2007-07-24 18:05:00,100.03,100.06,100.02,100.06,3642600005.0
2007-07-24 18:10:00,100.06,100.11,100.04,100.09,2180699992.0
2007-07-24 18:15:00,100.09,100.12,100.06,100.07,6739500010.0
2007-07-24 18:20:00,100.065,100.07,100.01,100.01,6116299996.0
2007-07-24 18:25:00,100.01,100.05,100.0,100.015,6246499997.0
2007-07-24 18:30:00,100.015,100.05,99.99,100.05,5906999984.0
2007-07-24 18:35:00,100.05,100.055,99.99,100.02,5778400002.0
2007-07-24 18:40:00,100.02,100.03,100.0,100.02,5977499988.0
2007-07-24 18:45:00,100.02,100.07,100.01,100.02,4773500000.0
2007-07-24 18:50:00,100.02,100.04,100.01,100.02,2671600005.0
2007-07-24 18:55:00,100.02,100.05,100.01,100.045,2649100000.0
2007-07-24 19:00:00,100.05,100.1,100.05,100.09,3848699992.0
2007-07-24 19:05:00,100.09,100.1,100.05,100.08,4665200007.0
2007-07-24 19:10:00,100.08,100.09,100.04,100.04,3335600017.0
2007-07-24 19:15:00,100.04,100.1,100.04,100.085,3764399990.0
2007-07-24 19:20:00,100.09,100.115,100.07,100.105,2985000010.0
2007-07-24 19:25:00,100.11,100.135,100.1,100.105,2735799996.0
2007-07-24 19:30:00,100.11,100.11,100.09,100.1,830500006.0
2007-07-24 19:35:00,100.1,100.115,100.09,100.095,1767999999.0
2007-07-24 19:40:00,100.095,100.105,100.08,100.09,1188899992.0
2007-07-24 19:45:00,100.09,100.11,100.07,100.11,3838000017.0
2007-07-24 19:50:00,100.11,100.115,100.05,100.07,6986400017.0
2007-07-24 19:55:00,100.07,100.13,100.06,100.11,4050400010.0
2007-07-24 20:00:00,100.11,100.115,100.08,100.11,2421399994.0
2007-07-24 20:05:00,100.1,100.125,100.085,100.105,3693699997.0
2007-07-24 20:10:00,100.105,100.11,100.06,100.1,3047799992.0
2007-07-24 20:15:00,100.1,100.12,100.07,100.11,4339800004.0
2007-07-24 20:20:00,100.11,100.12,100.07,100.08,3841600000.0
2007-07-24 20:25:00,100.08,100.115,100.07,100.09,3006700007.0
2007-07-24 20:30:00,100.09,100.09,100.0,100.0,3442999989.0
2007-07-24 20:35:00,100.005,100.08,99.98,100.0,6381500014.0
2007-07-24 20:40:00,100.0,100.04,99.92,100.02,7236599976.0
2007-07-24 20:45:00,100.02,100.05,100.0,100.03,4491900031.0
2007-07-24 20:50:00,100.03,100.05,100.01,100.035,2658499998.0
2007-07-24 20:55:00,100.035,100.035,99.94,99.94,5134499995.0
2007-07-24 21:00:00,99.95,99.995,99.92,99.94,5610099994.0
2007-07-24 21:05:00,99.94,99.955,99.905,99.915,4556899991.0
2007-07-24 21:10:00,99.92,99.97,99.88,99.88,4652899986.0
2007-07-24 21:15:00,99.88,99.95,99.84,99.93,6114699968.0
2007-07-24 21:20:00,99.94,99.945,99.87,99.885,2865499985.0
2007-07-24 21:25:00,99.89,99.925,99.88,99.91,3242699990.0
2007-07-24 21:30:00,99.9,99.93,99.85,99.89,3958999992.0
2007-07-24 21:35:00,99.89,99.91,99.83,99.83,4320500008.0
2007-07-24 21:40:00,99.83,99.87,99.8,99.8,4984099990.0
2007-07-24 21:45:00,99.81,99.865,99.74,99.845,7083599990.0
2007-07-24 21:50:00,99.845,99.86,99.75,99.79,4664200002.0
2007-07-24 21:55:00,99.785,99.825,99.74,99.765,5755599983.0
2007-07-24 22:00:00,99.765,99.825,99.73,99.81,4350499992.0
2007-07-24 22:05:00,99.81,99.87,99.79,99.86,1972799995.0
2007-07-24 22:10:00,99.86,99.88,99.84,99.87,1133299998.0
2007-07-24 22:15:00,99.87,99.89,99.86,99.88,1028900002.0
2007-07-24 22:20:00,99.88,99.915,99.87,99.885,1207600000.0
2007-07-24 22:25:00,99.88,99.905,99.87,99.89,1193399999.0
2007-07-24 22:30:00,99.89,99.92,99.89,99.915,1402799990.0
2007-07-24 22:35:00,99.92,99.97,99.9,99.95,1387099995.0
2007-07-24 22:40:00,99.95,99.96,99.93,99.95,753699998.0
2007-07-24 22:45:00,99.95,99.97,99.94,99.95,836100001.0
2007-07-24 22:50:00,99.95,99.96,99.94,99.95,700199997.0
2007-07-24 22:55:00,99.95,99.965,99.93,99.94,1514299995.0
2007-07-24 23:00:00,99.93,99.95,99.9,99.93,980799984.0
2007-07-24 23:05:00,99.92,99.93,99.85,99.9,1241299967.0
2007-07-24 23:10:00,99.91,99.91,99.82,99.85,1494999987.0
2007-07-24 23:15:00,99.86,99.87,99.79,99.835,1563199993.0
2007-07-24 23:20:00,99.83,99.87,99.77,99.795,2046499984.0
2007-07-24 23:25:00,99.79,99.84,99.73,99.81,2229399978.0
2007-07-24 23:30:00,99.8,99.875,99.79,99.87,1256999985.0
2007-07-24 23:35:00,99.88,99.91,99.84,99.885,1277399987.0
2007-07-24 23:40:00,99.885,99.885,99.82,99.885,940399988.0
2007-07-24 23:45:00,99.88,99.915,99.86,99.87,1065899979.0
2007-07-24 23:50:00,99.895,99.91,99.86,99.9,817499996.0
2007-07-24 23:55:00,99.9,99.94,99.87,99.935,1152599988.0
2007-07-25 00:00:00,99.94,99.945,99.88,99.895,1548900005.0
2007-07-25 00:05:00,99.895,99.905,99.88,99.89,980299998.0
2007-07-25 00:10:00,99.89,99.895,99.85,99.86,391000000.0
2007-07-25 00:15:00,99.87,99.89,99.82,99.83,1272699998.0
2007-07-25 00:20:00,99.83,99.86,99.81,99.835,1385099993.0
2007-07-25 00:25:00,99.835,99.855,99.81,99.85,1797900002.0
2007-07-25 00:30:00,99.85,99.85,99.82,99.84,1159300002.0
2007-07-25 00:35:00,99.84,99.865,99.81,99.86,2201799990.0
2007-07-25 00:40:00,99.86,99.92,99.83,99.9,2723299986.0
2007-07-25 00:45:00,99.9,99.92,99.89,99.9,1895000012.0
2007-07-25 00:50:00,99.9,99.95,99.88,99.92,2043299993.0
2007-07-25 00:55:00,99.915,99.95,99.905,99.94,1784099997.0
2007-07-25 01:00:00,99.94,99.99,99.91,99.97,3420199992.0
2007-07-25 01:05:00,99.96,99.98,99.95,99.975,1771899990.0
2007-07-25 01:10:00,99.98,99.99,99.95,99.97,1564100000.0
2007-07-25 01:15:00,99.96,99.97,99.95,99.95,1033599999.0
2007-07-25 01:20:00,99.95,99.96,99.92,99.945,1673600003.0
2007-07-25 01:25:00,99.94,99.94,99.845,99.865,2652499992.0
2007-07-25 01:30:00,99.86,99.87,99.81,99.83,2098600001.0
2007-07-25 01:35:00,99.825,99.85,99.8,99.85,1440899994.0
2007-07-25 01:40:00,99.85,99.89,99.85,99.86,1216399999.0
2007-07-25 01:45:00,99.86,99.9,99.84,99.885,2281499992.0
2007-07-25 01:50:00,99.88,99.91,99.86,99.905,1465099991.0
2007-07-25 01:55:00,99.9,99.96,99.89,99.945,2838599988.0
2007-07-25 02:00:00,99.945,99.96,99.92,99.945,2955999999.0
2007-07-25 02:05:00,99.94,99.945,99.86,99.87,2894699980.0
2007-07-25 02:10:00,99.86,99.91,99.85,99.895,2519199990.0
2007-07-25 02:15:00,99.895,99.95,99.88,99.895,3883299993.0
2007-07-25 02:20:00,99.89,99.895,99.83,99.845,3577200010.0
2007-07-25 02:25:00,99.84,99.88,99.82,99.835,3001299996.0
2007-07-25 02:30:00,99.835,99.84,99.77,99.78,3719399984.0
2007-07-25 02:35:00,99.78,99.81,99.77,99.795,1751899998.0
2007-07-25 02:40:00,99.795,99.8,99.64,99.7,5319199979.0
2007-07-25 02:45:00,99.7,99.74,99.64,99.66,6110999978.0
2007-07-25 02:50:00,99.66,99.68,99.56,99.59,6204299982.0
2007-07-25 02:55:00,99.59,99.605,99.54,99.54,6385099970.0
2007-07-25 03:00:00,99.54,99.54,99.45,99.525,6700399973.0
2007-07-25 03:05:00,99.525,99.59,99.46,99.57,4250199990.0
2007-07-25 03:10:00,99.58,99.675,99.55,99.63,4182999997.0
2007-07-25 03:15:00,99.63,99.64,99.58,99.6,3949999988.0
2007-07-25 03:20:00,99.61,99.62,99.56,99.595,2766499989.0
2007-07-25 03:25:00,99.58,99.63,99.56,99.62,3240899998.0
2007-07-25 03:30:00,99.62,99.71,99.62,99.64,4865500002.0
2007-07-25 03:35:00,99.64,99.74,99.62,99.74,4171300004.0
2007-07-25 03:40:00,99.73,99.75,99.66,99.67,4024899994.0
2007-07-25 03:45:00,99.67,99.69,99.62,99.64,4990000005.0
2007-07-25 03:50:00,99.645,99.65,99.6,99.64,1927799997.0
2007-07-25 03:55:00,99.64,99.69,99.63,99.66,2375899996.0
2007-07-25 04:00:00,99.66,99.66,99.6,99.62,3031400003.0
2007-07-25 04:05:00,99.62,99.63,99.59,99.62,1643399997.0
2007-07-25 04:10:00,99.61,99.62,99.55,99.58,3126800006.0
2007-07-25 04:15:00,99.58,99.58,99.54,99.55,2937499975.0
2007-07-25 04:20:00,99.555,99.57,99.54,99.56,2757900000.0
2007-07-25 04:25:00,99.56,99.61,99.56,99.59,2734799979.0
2007-07-25 04:30:00,99.59,99.6,99.54,99.55,3919999983.0
2007-07-25 04:35:00,99.55,99.61,99.54,99.61,1805499998.0
2007-07-25 04:40:00,99.605,99.65,99.59,99.62,2849500001.0
2007-07-25 04:45:00,99.625,99.64,99.57,99.585,2701599992.0
2007-07-25 04:50:00,99.58,99.63,99.57,99.63,3276199985.0
2007-07-25 04:55:00,99.63,99.655,99.615,99.63,2701099988.0
2007-07-25 05:00:00,99.625,99.635,99.595,99.595,2033399999.0
2007-07-25 05:05:00,99.595,99.61,99.59,99.6,1227000004.0
2007-07-25 05:10:00,99.605,99.61,99.59,99.61,1218700000.0
2007-07-25 05:15:00,99.605,99.61,99.56,99.6,1934299994.0
2007-07-25 05:20:00,99.6,99.64,99.58,99.59,2855000008.0
2007-07-25 05:25:00,99.59,99.6,99.57,99.595,2541999997.0
2007-07-25 05:30:00,99.595,99.65,99.57,99.64,3457399994.0
2007-07-25 05:35:00,99.645,99.665,99.62,99.645,2352199994.0
2007-07-25 05:40:00,99.645,99.68,99.63,99.67,3182299981.0
2007-07-25 05:45:00,99.67,99.685,99.65,99.66,1693700000.0
2007-07-25 05:50:00,99.67,99.68,99.66,99.675,2631400015.0
2007-07-25 05:55:00,99.675,99.74,99.67,99.72,2709199994.0
2007-07-25 06:00:00,99.72,99.75,99.7,99.72,3107899993.0
2007-07-25 06:05:00,99.72,99.75,99.71,99.74,2200099992.0
2007-07-25 06:10:00,99.75,99.81,99.745,99.775,4504099983.0
2007-07-25 06:15:00,99.775,99.78,99.74,99.755,2797499987.0
2007-07-25 06:20:00,99.755,99.79,99.75,99.77,4036999965.0
2007-07-25 06:25:00,99.785,99.79,99.75,99.77,2501399994.0
2007-07-25 06:30:00,99.77,99.795,99.76,99.78,2723099999.0
2007-07-25 06:35:00,99.79,99.8,99.75,99.77,4112700012.0
2007-07-25 06:40:00,99.77,99.84,99.76,99.81,3145100001.0
2007-07-25 06:45:00,99.81,99.84,99.79,99.8,3267599998.0
2007-07-25 06:50:00,99.805,99.86,99.79,99.83,2851700002.0
2007-07-25 06:55:00,99.84,99.89,99.84,99.88,4311499992.0
2007-07-25 07:00:00,99.88,99.91,99.85,99.9,3814099981.0
2007-07-25 07:05:00,99.9,99.92,99.86,99.88,4760399999.0
2007-07-25 07:10:00,99.88,99.92,99.87,99.885,2445900006.0
2007-07-25 07:15:00,99.885,99.91,99.87,99.91,3337900000.0
2007-07-25 07:20:00,99.91,99.94,99.89,99.94,4434499996.0
2007-07-25 07:25:00,99.95,99.95,99.9,99.91,2622899985.0
2007-07-25 07:30:00,99.915,99.92,99.89,99.89,2068399995.0
2007-07-25 07:35:00,99.895,99.9,99.86,99.865,3000699991.0
2007-07-25 07:40:00,99.86,99.88,99.85,99.865,2875399997.0
2007-07-25 07:45:00,99.87,99.89,99.85,99.87,2821199995.0
2007-07-25 07:50:00,99.87,99.91,99.85,99.86,2939500017.0
2007-07-25 07:55:00,99.86,99.865,99.82,99.85,1917700010.0
2007-07-25 08:00:00,99.845,99.855,99.76,99.76,5673600015.0
2007-07-25 08:05:00,99.77,99.805,99.73,99.745,3082500001.0
2007-07-25 08:10:00,99.74,99.755,99.71,99.745,3267000002.0
2007-07-25 08:15:00,99.74,99.78,99.71,99.76,4343199982.0
2007-07-25 08:20:00,99.76,99.765,99.72,99.72,6015699998.0
2007-07-25 08:25:00,99.72,99.725,99.59,99.6,7483499991.0
2007-07-25 08:30:00,99.6,99.69,99.6,99.69,6912800005.0
2007-07-25 08:35:00,99.69,99.715,99.65,99.7,6674999992.0
2007-07-25 08:40:00,99.71,99.71,99.64,99.64,7441099992.0
2007-07-25 08:45:00,99.63,99.65,99.57,99.6,7767700014.0
2007-07-25 08:50:00,99.6,99.62,99.55,99.575,5898499989.0
2007-07-25 08:55:00,99.58,99.61,99.52,99.57,6786900005.0
2007-07-25 09:00:00,99.57,99.67,99.56,99.645,5451800010.0
2007-07-25 09:05:00,99.65,99.675,99.62,99.62,6156400009.0
2007-07-25 09:10:00,99.62,99.65,99.61,99.63,5926699996.0
2007-07-25 09:15:00,99.635,99.66,99.52,99.57,6766600005.0
2007-07-25 09:20:00,99.57,99.6,99.49,99.51,6171499999.0
2007-07-25 09:25:00,99.5,99.54,99.4,99.51,8393299968.0
2007-07-25 09:30:00,99.52,99.54,99.46,99.52,8676899991.0
2007-07-25 09:35:00,99.51,99.56,99.49,99.53,7028099962.0
2007-07-25 09:40:00,99.53,99.55,99.46,99.46,4212499968.0
2007-07-25 09:45:00,99.46,99.51,99.42,99.48,6771800007.0
2007-07-25 09:50:00,99.48,99.48,99.3,99.33,7083999979.0
2007-07-25 09:55:00,99.35,99.38,99.27,99.33,6672899982.0
2007-07-25 10:00:00,99.3,99.4,99.3,99.39,5590100004.0
2007-07-25 10:05:00,99.39,99.42,99.33,99.34,5884799993.0
2007-07-25 10:10:00,99.34,99.38,99.31,99.38,6167999991.0
2007-07-25 10:15:00,99.38,99.42,99.35,99.38,4189000003.0
2007-07-25 10:20:00,99.38,99.38,99.31,99.33,5574399986.0
2007-07-25 10:25:00,99.33,99.34,99.26,99.3,5785199993.0
2007-07-25 10:30:00,99.3,99.32,99.26,99.27,4648899999.0
2007-07-25 10:35:00,99.27,99.3,99.22,99.28,3731900022.0
2007-07-25 10:40:00,99.28,99.3,99.24,99.26,8321699965.0
2007-07-25 10:45:00,99.255,99.3,99.22,99.25,7478799995.0
2007-07-25 10:50:00,99.24,99.3,99.18,99.26,6239000017.0
2007-07-25 10:55:00,99.26,99.27,99.17,99.17,5743199968.0
2007-07-25 11:00:00,99.17,99.17,99.11,99.13,7529299983.0
2007-07-25 11:05:00,99.13,99.17,99.11,99.14,5655300012.0
2007-07-25 11:10:00,99.14,99.18,99.08,99.1,7310699975.0
2007-07-25 11:15:00,99.1,99.12,99.03,99.11,5949606701.0
2007-07-25 11:20:00,99.12,99.15,99.1,99.13,7014200019.0
2007-07-25 11:25:00,99.13,99.16,99.12,99.14,3389700011.0
2007-07-25 11:30:00,99.14,99.17,99.1,99.15,3829599986.0
2007-07-25 11:35:00,99.155,99.18,99.14,99.15,2896299991.0
2007-07-25 11:40:00,99.16,99.21,99.155,99.2,5367400039.0
2007-07-25 11:45:00,99.2,99.26,99.2,99.22,4867800009.0
2007-07-25 11:50:00,99.22,99.25,99.21,99.21,2915499988.0
2007-07-25 11:55:00,99.21,99.25,99.21,99.21,3675700018.0
2007-07-25 12:00:00,99.22,99.22,99.18,99.21,4941199972.0
2007-07-25 12:05:00,99.21,99.26,99.19,99.26,2799400001.0
2007-07-25 12:10:00,99.255,99.28,99.22,99.22,4191099991.0
2007-07-25 12:15:00,99.22,99.23,99.18,99.22,3608500006.0
2007-07-25 12:20:00,99.22,99.23,99.18,99.19,2691399986.0
2007-07-25 12:25:00,99.19,99.26,99.19,99.25,4291999982.0
2007-07-25 12:30:00,99.25,99.28,99.22,99.24,4426399997.0
2007-07-25 12:35:00,99.24,99.27,99.18,99.25,6476599968.0
2007-07-25 12:40:00,99.25,99.26,99.22,99.24,3392800005.0
2007-07-25 12:45:00,99.24,99.25,99.2,99.215,4056699991.0
2007-07-25 12:50:00,99.22,99.28,99.18,99.2,6935499996.0
2007-07-25 12:55:00,99.2,99.25,99.18,99.18,6443800017.0
2007-07-25 13:00:00,99.18,99.26,99.18,99.26,6472200032.0
2007-07-25 13:05:00,99.26,99.27,99.19,99.21,4295500023.0
2007-07-25 13:10:00,99.21,99.26,99.2,99.22,7120299982.0
2007-07-25 13:15:00,99.23,99.28,99.21,99.26,4782999998.0
2007-07-25 13:20:00,99.26,99.36,99.26,99.31,6674899987.0
2007-07-25 13:25:00,99.31,99.38,99.3,99.365,6120900017.0
2007-07-25 13:30:00,99.37,99.37,99.33,99.35,7494100045.0
2007-07-25 13:35:00,99.34,99.38,99.33,99.36,3398300002.0
2007-07-25 13:40:00,99.37,99.38,99.3,99.33,6029300032.0
2007-07-25 13:45:00,99.33,99.39,99.33,99.37,4352500010.0
2007-07-25 13:50:00,99.36,99.38,99.31,99.33,4302700003.0
2007-07-25 13:55:00,99.33,99.35,99.3,99.32,3693499970.0
2007-07-25 14:00:00,99.32,99.33,99.28,99.3,4192200000.0
2007-07-25 14:05:00,99.29,99.31,99.26,99.31,5460399987.0
2007-07-25 14:10:00,99.3,99.38,99.295,99.35,5944799987.0
2007-07-25 14:15:00,99.35,99.41,99.34,99.36,5827399987.0
2007-07-25 14:20:00,99.36,99.37,99.31,99.35,4516399996.0
2007-07-25 14:25:00,99.35,99.41,99.33,99.37,5861000022.0
2007-07-25 14:30:00,99.37,99.39,99.33,99.35,4814900014.0
2007-07-25 14:35:00,99.34,99.37,99.34,99.35,3730400005.0
2007-07-25 14:40:00,99.34,99.35,99.27,99.28,4726499996.0
2007-07-25 14:45:00,99.28,99.3,99.24,99.245,7610100012.0
2007-07-25 14:50:00,99.26,99.27,99.22,99.24,2735899994.0
2007-07-25 14:55:00,99.25,99.26,99.16,99.17,5735700001.0
2007-07-25 15:00:00,99.18,99.21,99.16,99.205,4698300003.0
2007-07-25 15:05:00,99.205,99.26,99.2,99.23,6063700011.0
2007-07-25 15:10:00,99.23,99.24,99.19,99.21,4458899993.0
2007-07-25 15:15:00,99.21,99.225,99.17,99.185,5314899968.0
2007-07-25 15:20:00,99.19,99.21,99.15,99.2,4319199993.0
2007-07-25 15:25:00,99.2,99.21,99.15,99.16,2902399997.0
2007-07-25 15:30:00,99.16,99.22,99.15,99.21,3373699985.0
2007-07-25 15:35:00,99.21,99.22,99.13,99.17,4348600010.0
2007-07-25 15:40:00,99.17,99.22,99.16,99.18,4956800005.0
2007-07-25 15:45:00,99.18,99.19,99.13,99.17,4415700030.0
2007-07-25 15:50:00,99.17,99.19,99.135,99.17,5324799983.0
2007-07-25 15:55:00,99.17,99.17,99.08,99.11,5786100029.0
2007-07-25 16:00:00,99.12,99.17,99.03,99.12,7781899999.0
2007-07-25 16:05:00,99.12,99.13,99.02,99.04,7088999984.0
2007-07-25 16:10:00,99.05,99.12,99.04,99.07,5437499975.0
2007-07-25 16:15:00,99.07,99.09,99.05,99.065,4448000009.0
2007-07-25 16:20:00,99.065,99.08,99.0,99.02,5540899983.0
2007-07-25 16:25:00,99.03,99.08,99.01,99.04,7590399990.0
2007-07-25 16:30:00,99.05,99.09,98.98,99.05,8128800004.0
2007-07-25 16:35:00,99.06,99.08,99.01,99.04,6125299996.0
2007-07-25 16:40:00,99.045,99.06,98.955,98.96,7255799982.0
2007-07-25 16:45:00,98.965,99.02,98.94,98.98,6555700007.0
2007-07-25 16:50:00,98.98,99.01,98.94,98.98,6684099984.0
2007-07-25 16:55:00,98.98,99.03,98.96,99.0,6490100016.0
2007-07-25 17:00:00,99.0,99.09,98.98,99.07,6321899975.0
2007-07-25 17:05:00,99.08,99.11,99.04,99.04,6812699998.0
2007-07-25 17:10:00,99.04,99.07,99.02,99.025,6657599999.0
2007-07-25 17:15:00,99.025,99.025,98.93,99.02,7438799986.0
2007-07-25 17:20:00,99.02,99.06,99.005,99.04,5642599982.0
2007-07-25 17:25:00,99.05,99.125,99.04,99.08,7267699974.0
2007-07-25 17:30:00,99.08,99.11,99.03,99.035,6630999992.0
2007-07-25 17:35:00,99.035,99.1,99.03,99.08,7668600026.0
2007-07-25 17:40:00,99.08,99.11,99.06,99.095,5628099994.0
2007-07-25 17:45:00,99.095,99.11,99.05,99.06,5534200003.0
2007-07-25 17:50:00,99.06,99.08,99.04,99.07,5719299964.0
2007-07-25 17:55:00,99.07,99.1,99.06,99.09,3108399991.0
2007-07-25 18:00:00,99.08,99.1,99.07,99.1,2729700000.0
2007-07-25 18:05:00,99.1,99.1,99.03,99.07,5889100010.0
2007-07-25 18:10:00,99.07,99.08,99.03,99.045,5024099985.0
2007-07-25 18:15:00,99.05,99.06,99.03,99.06,3492699999.0
2007-07-25 18:20:00,99.06,99.07,98.99,99.02,5040900011.0
2007-07-25 18:25:00,99.03,99.06,99.01,99.06,3455599995.0
2007-07-25 18:30:00,99.06,99.09,99.05,99.08,2174099994.0
2007-07-25 18:35:00,99.08,99.085,99.03,99.05,2534099986.0
2007-07-25 18:40:00,99.05,99.06,99.02,99.05,3308399990.0
2007-07-25 18:45:00,99.05,99.06,99.04,99.06,1244199998.0
2007-07-25 18:50:00,99.06,99.07,99.02,99.06,2135299997.0
2007-07-25 18:55:00,99.06,99.1,99.06,99.07,2835299995.0
2007-07-25 19:00:00,99.07,99.095,99.05,99.06,1744800001.0
2007-07-25 19:05:00,99.07,99.085,99.06,99.07,2893100008.0
2007-07-25 19:10:00,99.09,99.09,99.0,99.04,4356299995.0
2007-07-25 19:15:00,99.04,99.06,99.02,99.05,4284499957.0
2007-07-25 19:20:00,99.05,99.05,99.01,99.015,2326599987.0
2007-07-25 19:25:00,99.02,99.05,98.979,99.03,4748000025.0
2007-07-25 19:30:00,99.03,99.04,99.0,99.02,3775699985.0
2007-07-25 19:35:00,99.02,99.04,99.0,99.03,2333699990.0
2007-07-25 19:40:00,99.03,99.07,99.0,99.07,2315199996.0
2007-07-25 19:45:00,99.07,99.1,99.04,99.08,2579099994.0
2007-07-25 19:50:00,99.08,99.08,99.03,99.03,3033099993.0
2007-07-25 19:55:00,99.03,99.07,99.005,99.04,4298599999.0
2007-07-25 20:00:00,99.05,99.075,99.01,99.02,3938200005.0
2007-07-25 20:05:00,99.02,99.05,98.99,99.04,2668999996.0
2007-07-25 20:10:00,99.04,99.06,99.03,99.06,2888800001.0
2007-07-25 20:15:00,99.06,99.08,99.06,99.07,1741700000.0
2007-07-25 20:20:00,99.07,99.135,99.06,99.115,3314400021.0
2007-07-25 20:25:00,99.115,99.15,99.11,99.13,2539499992.0
2007-07-25 20:30:00,99.13,99.16,99.12,99.16,3657799985.0
2007-07-25 20:35:00,99.16,99.17,99.11,99.14,3153100006.0
2007-07-25 20:40:00,99.14,99.16,99.13,99.155,2387999981.0
2007-07-25 20:45:00,99.155,99.24,99.15,99.2,5128300014.0
2007-07-25 20:50:00,99.19,99.23,99.18,99.195,3977600012.0
2007-07-25 20:55:00,99.19,99.215,99.17,99.21,3676400004.0
2007-07-25 21:00:00,99.21,99.3,99.21,99.25,5358399989.0
2007-07-25 21:05:00,99.25,99.305,99.25,99.28,3090100002.0
2007-07-25 21:10:00,99.285,99.325,99.27,99.315,4150800003.0
2007-07-25 21:15:00,99.31,99.32,99.25,99.27,4929499985.0
2007-07-25 21:20:00,99.27,99.3,99.25,99.27,2057200002.0
2007-07-25 21:25:00,99.28,99.29,99.25,99.25,821600002.0
2007-07-25 21:30:00,99.25,99.27,99.235,99.26,3679899998.0
2007-07-25 21:35:00,99.255,99.27,99.23,99.245,1636699991.0
2007-07-25 21:40:00,99.25,99.27,99.235,99.27,819100002.0
2007-07-25 21:45:00,99.26,99.26,99.24,99.25,352500004.0
2007-07-25 21:50:00,99.24,99.28,99.23,99.27,1295500007.0
2007-07-25 21:55:00,99.27,99.29,99.24,99.265,2077099994.0
2007-07-25 22:00:00,99.265,99.3,99.25,99.285,2154299997.0
2007-07-25 22:05:00,99.285,99.295,99.24,99.28,2021799996.0
2007-07-25 22:10:00,99.28,99.28,99.215,99.225,2321399999.0
2007-07-25 22:15:00,99.225,99.225,99.16,99.17,2541699976.0
2007-07-25 22:20:00,99.18,99.2,99.17,99.19,1208100000.0
2007-07-25 22:25:00,99.19,99.23,99.19,99.22,809599999.0
2007-07-25 22:30:00,99.225,99.275,99.21,99.245,1659699999.0
2007-07-25 22:35:00,99.24,99.26,99.23,99.245,964200002.0
2007-07-25 22:40:00,99.24,99.305,99.24,99.29,1390999996.0
2007-07-25 22:45:00,99.27,99.305,99.26,99.29,1666299999.0
2007-07-25 22:50:00,99.29,99.335,99.29,99.335,1237599996.0
2007-07-25 22:55:00,99.335,99.34,99.26,99.27,1689299991.0
2007-07-25 23:00:00,99.24,99.3,99.22,99.3,1061999991.0
2007-07-25 23:05:00,99.29,99.31,99.25,99.29,1414999968.0
2007-07-25 23:10:00,99.28,99.33,99.25,99.27,1052999995.0
2007-07-25 23:15:00,99.29,99.29,99.23,99.255,1033699997.0
2007-07-25 23:20:00,99.255,99.26,99.18,99.25,1286899998.0
2007-07-25 23:25:00,99.232,99.3,99.207,99.28,1048999996.0
2007-07-25 23:30:00,99.28,99.29,99.25,99.25,259799999.0
2007-07-25 23:35:00,99.27,99.335,99.26,99.31,855499995.0
2007-07-25 23:40:00,99.33,99.35,99.24,99.25,1331799996.0
2007-07-25 23:45:00,99.255,99.3,99.24,99.27,462299998.0
2007-07-25 23:50:00,99.27,99.27,99.245,99.265,305299997.0
2007-07-25 23:55:00,99.23,99.27,99.218,99.265,944599996.0
2007-07-26 00:00:00,99.27,99.29,99.24,99.26,866299998.0
2007-07-26 00:05:00,99.265,99.31,99.24,99.27,1420400007.0
2007-07-26 00:10:00,99.28,99.32,99.25,99.315,837700005.0
2007-07-26 00:15:00,99.315,99.32,99.245,99.265,869200004.0
2007-07-26 00:20:00,99.285,99.285,99.26,99.265,267100001.0
2007-07-26 00:25:00,99.26,99.275,99.235,99.25,482600000.0
2007-07-26 00:30:00,99.25,99.27,99.23,99.23,243999999.0
2007-07-26 00:35:00,99.24,99.25,99.2,99.25,1032399999.0
2007-07-26 00:40:00,99.25,99.3,99.24,99.3,1294200002.0
2007-07-26 00:45:00,99.3,99.3,99.25,99.27,1267900000.0
2007-07-26 00:50:00,99.27,99.28,99.255,99.255,433000001.0
2007-07-26 00:55:00,99.26,99.275,99.235,99.235,1189600002.0
2007-07-26 01:00:00,99.24,99.29,99.23,99.29,983400000.0
2007-07-26 01:05:00,99.28,99.29,99.26,99.26,1132500000.0
2007-07-26 01:10:00,99.232,99.27,99.212,99.27,2200800000.0
2007-07-26 01:15:00,99.27,99.32,99.26,99.31,1289399993.0
2007-07-26 01:20:00,99.31,99.32,99.29,99.3,648599998.0
2007-07-26 01:25:00,99.3,99.32,99.26,99.305,2062899990.0
2007-07-26 01:30:00,99.31,99.31,99.27,99.3,781600000.0
2007-07-26 01:35:00,99.3,99.3,99.27,99.295,1212400002.0
2007-07-26 01:40:00,99.295,99.33,99.28,99.32,2017599990.0
2007-07-26 01:45:00,99.32,99.35,99.31,99.34,2543699999.0
2007-07-26 01:50:00,99.34,99.37,99.335,99.34,1576099997.0
2007-07-26 01:55:00,99.35,99.355,99.32,99.355,2221199991.0
2007-07-26 02:00:00,99.36,99.37,99.32,99.32,3047599997.0
2007-07-26 02:05:00,99.34,99.34,99.27,99.27,2291199996.0
2007-07-26 02:10:00,99.27,99.325,99.255,99.315,2251499997.0
2007-07-26 02:15:00,99.32,99.345,99.3,99.34,2265999999.0
2007-07-26 02:20:00,99.34,99.355,99.325,99.335,1929199994.0
2007-07-26 02:25:00,99.33,99.355,99.32,99.35,2995300005.0
2007-07-26 02:30:00,99.35,99.36,99.33,99.355,1209300002.0
2007-07-26 02:35:00,99.355,99.36,99.33,99.36,1119899999.0
2007-07-26 02:40:00,99.325,99.39,99.325,99.38,3437299997.0
2007-07-26 02:45:00,99.38,99.39,99.35,99.365,2108900009.0
2007-07-26 02:50:00,99.36,99.38,99.35,99.36,2572400002.0
2007-07-26 02:55:00,99.36,99.41,99.33,99.395,4700400008.0
2007-07-26 03:00:00,99.4,99.43,99.37,99.4,3829299977.0
2007-07-26 03:05:00,99.4,99.4,99.34,99.36,4712699979.0
2007-07-26 03:10:00,99.36,99.37,99.3,99.32,3038299998.0
2007-07-26 03:15:00,99.32,99.33,99.265,99.28,3864599985.0
2007-07-26 03:20:00,99.28,99.325,99.26,99.29,3654199990.0
2007-07-26 03:25:00,99.29,99.375,99.29,99.375,2966799998.0
2007-07-26 03:30:00,99.375,99.39,99.34,99.345,2343199996.0
2007-07-26 03:35:00,99.34,99.395,99.33,99.34,2418899997.0
2007-07-26 03:40:00,99.35,99.35,99.31,99.33,1470800000.0
2007-07-26 03:45:00,99.34,99.35,99.3,99.33,1018100000.0
2007-07-26 03:50:00,99.34,99.35,99.31,99.33,937899999.0
2007-07-26 03:55:00,99.33,99.345,99.3,99.325,1189700000.0
2007-07-26 04:00:00,99.33,99.33,99.26,99.26,2544899996.0
2007-07-26 04:05:00,99.26,99.29,99.255,99.28,1969099995.0
2007-07-26 04:10:00,99.28,99.29,99.24,99.255,3230100020.0
2007-07-26 04:15:00,99.255,99.255,99.205,99.235,2296599999.0
2007-07-26 04:20:00,99.24,99.26,99.22,99.245,1277399998.0
2007-07-26 04:25:00,99.25,99.255,99.22,99.24,898599999.0
2007-07-26 04:30:00,99.24,99.275,99.21,99.25,2387699983.0
2007-07-26 04:35:00,99.25,99.275,99.22,99.23,3349799994.0
2007-07-26 04:40:00,99.23,99.27,99.23,99.25,1187099996.0
2007-07-26 04:45:00,99.25,99.275,99.22,99.24,1553899996.0
2007-07-26 04:50:00,99.25,99.265,99.23,99.24,1877100000.0
2007-07-26 04:55:00,99.25,99.26,99.24,99.255,1202199999.0
2007-07-26 05:00:00,99.255,99.27,99.24,99.26,1365600000.0
2007-07-26 05:05:00,99.27,99.27,99.25,99.26,657299998.0
2007-07-26 05:10:00,99.26,99.265,99.22,99.245,885800000.0
2007-07-26 05:15:00,99.245,99.26,99.23,99.26,967500001.0
2007-07-26 05:20:00,99.26,99.27,99.25,99.27,487400000.0
2007-07-26 05:25:00,99.27,99.275,99.239,99.25,927099995.0
2007-07-26 05:30:00,99.25,99.26,99.24,99.26,1761199998.0
2007-07-26 05:35:00,99.265,99.29,99.25,99.265,1226899994.0
2007-07-26 05:40:00,99.265,99.315,99.26,99.29,2197599994.0
2007-07-26 05:45:00,99.29,99.3,99.27,99.295,1209000003.0
2007-07-26 05:50:00,99.295,99.31,99.27,99.285,1098699999.0
2007-07-26 05:55:00,99.28,99.32,99.26,99.295,2010200000.0
2007-07-26 06:00:00,99.3,99.315,99.28,99.29,895499999.0
2007-07-26 06:05:00,99.29,99.295,99.26,99.29,2180700008.0
2007-07-26 06:10:00,99.29,99.33,99.28,99.31,2204699998.0
2007-07-26 06:15:00,99.31,99.355,99.3,99.35,1688599999.0
2007-07-26 06:20:00,99.35,99.365,99.33,99.36,1813999998.0
2007-07-26 06:25:00,99.35,99.38,99.33,99.345,1541000000.0
2007-07-26 06:30:00,99.35,99.37,99.32,99.32,1547100005.0
2007-07-26 06:35:00,99.32,99.35,99.27,99.3,1667700002.0
2007-07-26 06:40:00,99.31,99.335,99.29,99.33,2213700000.0
2007-07-26 06:45:00,99.33,99.33,99.26,99.29,1842999999.0
2007-07-26 06:50:00,99.28,99.31,99.27,99.3,1838000000.0
2007-07-26 06:55:00,99.305,99.33,99.295,99.305,1079700001.0
2007-07-26 07:00:00,99.3,99.32,99.28,99.31,797800000.0
2007-07-26 07:05:00,99.31,99.315,99.27,99.31,1638099996.0
2007-07-26 07:10:00,99.31,99.32,99.29,99.31,638400000.0
2007-07-26 07:15:00,99.3,99.31,99.27,99.29,1117100001.0
2007-07-26 07:20:00,99.29,99.3,99.2,99.23,3298599995.0
2007-07-26 07:25:00,99.22,99.23,99.17,99.185,2760500015.0
2007-07-26 07:30:00,99.185,99.27,99.18,99.26,2061400000.0
2007-07-26 07:35:00,99.265,99.3,99.25,99.285,2642699999.0
2007-07-26 07:40:00,99.29,99.3,99.26,99.28,2585300002.0
2007-07-26 07:45:00,99.28,99.3,99.25,99.27,2440399986.0
2007-07-26 07:50:00,99.27,99.275,99.18,99.2,2447699995.0
2007-07-26 07:55:00,99.2,99.235,99.17,99.2,4036099997.0
2007-07-26 08:00:00,99.2,99.205,99.15,99.185,3679299995.0
2007-07-26 08:05:00,99.185,99.2,99.1,99.12,4578499998.0
2007-07-26 08:10:00,99.115,99.16,99.07,99.15,2279299996.0
2007-07-26 08:15:00,99.15,99.175,99.145,99.16,1816999998.0
2007-07-26 08:20:00,99.16,99.18,99.12,99.18,3017300018.0
2007-07-26 08:25:00,99.18,99.18,99.14,99.16,3162000008.0
2007-07-26 08:30:00,99.16,99.22,99.16,99.18,4463999985.0
2007-07-26 08:35:00,99.19,99.24,99.17,99.19,5495699981.0
2007-07-26 08:40:00,99.19,99.22,99.18,99.205,3430200007.0
2007-07-26 08:45:00,99.205,99.21,99.18,99.18,4508399968.0
2007-07-26 08:50:00,99.19,99.21,99.14,99.17,6575900003.0
2007-07-26 08:55:00,99.17,99.205,99.16,99.2,7434300028.0
2007-07-26 09:00:00,99.2,99.2,99.14,99.18,6207600008.0
2007-07-26 09:05:00,99.18,99.21,99.13,99.15,5938500004.0
2007-07-26 09:10:00,99.14,99.16,99.1,99.14,6072699992.0
2007-07-26 09:15:00,99.14,99.17,99.13,99.17,5527199992.0
2007-07-26 09:20:00,99.17,99.2,99.11,99.18,5515699965.0
2007-07-26 09:25:00,99.18,99.2,99.17,99.19,2252700015.0
2007-07-26 09:30:00,99.19,99.24,99.17,99.19,4456700005.0
2007-07-26 09:35:00,99.21,99.23,99.17,99.19,3975700007.0
2007-07-26 09:40:00,99.19,99.22,99.17,99.2,2587000000.0
2007-07-26 09:45:00,99.2,99.24,99.17,99.21,2969199997.0
2007-07-26 09:50:00,99.21,99.23,99.19,99.21,3193699992.0
2007-07-26 09:55:00,99.21,99.22,99.16,99.17,2674299999.0
2007-07-26 10:00:00,99.16,99.23,99.09,99.2,4568999992.0
2007-07-26 10:05:00,99.19,99.26,99.17,99.22,5152799997.0
2007-07-26 10:10:00,99.22,99.24,99.21,99.225,4304999996.0
2007-07-26 10:15:00,99.23,99.33,99.22,99.29,4475899986.0
2007-07-26 10:20:00,99.29,99.29,99.23,99.25,2805299996.0
2007-07-26 10:25:00,99.25,99.28,99.21,99.25,3057499988.0
2007-07-26 10:30:00,99.25,99.34,99.24,99.33,4456199988.0
2007-07-26 10:35:00,99.325,99.34,99.28,99.29,3880800000.0
2007-07-26 10:40:00,99.29,99.34,99.27,99.28,4605800020.0
2007-07-26 10:45:00,99.27,99.35,99.27,99.32,4424999976.0
2007-07-26 10:50:00,99.31,99.36,99.3,99.36,6501299991.0
2007-07-26 10:55:00,99.35,99.38,99.32,99.35,5484300025.0
2007-07-26 11:00:00,99.35,99.35,99.3,99.32,2477200000.0
2007-07-26 11:05:00,99.33,99.34,99.28,99.34,1795399989.0
2007-07-26 11:10:00,99.34,99.34,99.25,99.3,2544400007.0
2007-07-26 11:15:00,99.3,99.33,99.29,99.32,3955200011.0
2007-07-26 11:20:00,99.32,99.35,99.3,99.325,2303100006.0
2007-07-26 11:25:00,99.325,99.34,99.26,99.3,3392900013.0
2007-07-26 11:30:00,99.3,99.31,99.24,99.25,3555200002.0
2007-07-26 11:35:00,99.25,99.26,99.2,99.225,2683300008.0
2007-07-26 11:40:00,99.24,99.31,99.22,99.3,3896099999.0
2007-07-26 11:45:00,99.3,99.33,99.29,99.32,3728500005.0
2007-07-26 11:50:00,99.32,99.33,99.27,99.29,3992300045.0
2007-07-26 11:55:00,99.28,99.3,99.255,99.27,2386899987.0
2007-07-26 12:00:00,99.27,99.3,99.26,99.27,3116199992.0
2007-07-26 12:05:00,99.27,99.3,99.24,99.26,3152299992.0
2007-07-26 12:10:00,99.26,99.28,99.2,99.2,5180800030.0
2007-07-26 12:15:00,99.2,99.25,99.18,99.23,3728500008.0
2007-07-26 12:20:00,99.23,99.25,99.2,99.21,3578000018.0
2007-07-26 12:25:00,99.2,99.24,99.19,99.24,3570899969.0
2007-07-26 12:30:00,99.235,99.27,99.21,99.23,3619100002.0
2007-07-26 12:35:00,99.23,99.23,99.17,99.21,4566599994.0
2007-07-26 12:40:00,99.2,99.21,99.17,99.19,2455099993.0
2007-07-26 12:45:00,99.19,99.23,99.18,99.22,2791299972.0
2007-07-26 12:50:00,99.23,99.27,99.2,99.25,5093499989.0
2007-07-26 12:55:00,99.25,99.25,99.19,99.19,4423500009.0
2007-07-26 13:00:00,99.185,99.2,99.13,99.16,5578500015.0
2007-07-26 13:05:00,99.16,99.17,99.07,99.13,6756399966.0
2007-07-26 13:10:00,99.135,99.15,98.96,98.97,8391400027.0
2007-07-26 13:15:00,98.97,98.99,98.84,98.85,6800299988.0
2007-07-26 13:20:00,98.84,98.84,98.59,98.73,8415699986.0
2007-07-26 13:25:00,98.8,98.84,98.765,98.8,9052699998.0
2007-07-26 13:30:00,98.84,98.85,98.73,98.77,8325199982.0
2007-07-26 13:35:00,98.76,98.89,98.73,98.88,8065499975.0
2007-07-26 13:40:00,98.88,98.95,98.86,98.86,9088899989.0
2007-07-26 13:45:00,98.84,98.95,98.83,98.94,9922200020.0
2007-07-26 13:50:00,98.93,99.01,98.93,99.0,8565200003.0
2007-07-26 13:55:00,98.985,99.02,98.96,98.99,6358399958.0
2007-07-26 14:00:00,99.0,99.02,98.96,98.97,8059000004.0
2007-07-26 14:05:00,98.98,99.08,98.98,99.06,8131699973.0
2007-07-26 14:10:00,99.06,99.07,99.02,99.05,5143699990.0
2007-07-26 14:15:00,99.05,99.14,99.03,99.14,6694500020.0
2007-07-26 14:20:00,99.11,99.14,99.04,99.07,8329999982.0
2007-07-26 14:25:00,99.08,99.17,99.04,99.15,10078500012.0
2007-07-26 14:30:00,99.15,99.16,99.01,99.01,8325900003.0
2007-07-26 14:35:00,99.0,99.01,98.875,98.91,8528400038.0
2007-07-26 14:40:00,98.91,99.03,98.88,98.95,9365399937.0
2007-07-26 14:45:00,98.97,99.0,98.95,98.98,7271899991.0
2007-07-26 14:50:00,98.98,99.0,98.95,98.975,5550599986.0
2007-07-26 14:55:00,98.975,99.04,98.92,98.96,5726000018.0
2007-07-26 15:00:00,98.94,98.98,98.83,98.84,7128899987.0
2007-07-26 15:05:00,98.83,98.9,98.82,98.845,9451300008.0
2007-07-26 15:10:00,98.85,98.86,98.75,98.76,10263199955.0
2007-07-26 15:15:00,98.75,98.82,98.61,98.75,7690100000.0
2007-07-26 15:20:00,98.76,98.79,98.71,98.79,8140100007.0
2007-07-26 15:25:00,98.78,98.79,98.705,98.715,7452099990.0
2007-07-26 15:30:00,98.71,98.74,98.66,98.7,9187500028.0
2007-07-26 15:35:00,98.705,98.74,98.67,98.715,9293299997.0
2007-07-26 15:40:00,98.715,98.715,98.64,98.67,7679599996.0
2007-07-26 15:45:00,98.68,98.79,98.68,98.79,7852800018.0
2007-07-26 15:50:00,98.79,98.84,98.745,98.79,6553599958.0
2007-07-26 15:55:00,98.8,98.84,98.67,98.7,7478899972.0
2007-07-26 16:00:00,98.73,98.76,98.66,98.71,8034699973.0
2007-07-26 16:05:00,98.72,98.74,98.68,98.72,7036400031.0
2007-07-26 16:10:00,98.73,98.87,98.73,98.82,9489399987.0
2007-07-26 16:15:00,98.81,98.84,98.71,98.73,6183499982.0
2007-07-26 16:20:00,98.73,98.75,98.66,98.66,6741500011.0
2007-07-26 16:25:00,98.66,98.68,98.61,98.68,7587099961.0
2007-07-26 16:30:00,98.68,98.71,98.63,98.66,5770000012.0
2007-07-26 16:35:00,98.66,98.69,98.63,98.68,7823300021.0
2007-07-26 16:40:00,98.68,98.71,98.65,98.69,5655500010.0
2007-07-26 16:45:00,98.69,98.77,98.67,98.73,6863900002.0
2007-07-26 16:50:00,98.72,98.8,98.72,98.77,5896399989.0
2007-07-26 16:55:00,98.77,98.8,98.67,98.7,7569600017.0
2007-07-26 17:00:00,98.7,98.71,98.65,98.66,6934099998.0
2007-07-26 17:05:00,98.67,98.67,98.57,98.57,8076000009.0
2007-07-26 17:10:00,98.58,98.61,98.55,98.6,7868200013.0
2007-07-26 17:15:00,98.6,98.63,98.54,98.55,9131699955.0
2007-07-26 17:20:00,98.56,98.63,98.52,98.62,8627699985.0
2007-07-26 17:25:00,98.62,98.65,98.58,98.63,8332400054.0
2007-07-26 17:30:00,98.625,98.665,98.54,98.54,8669399963.0
2007-07-26 17:35:00,98.55,98.73,98.53,98.67,8196599980.0
2007-07-26 17:40:00,98.67,98.725,98.64,98.65,7547200003.0
2007-07-26 17:45:00,98.64,98.69,98.58,98.585,6811199966.0
2007-07-26 17:50:00,98.59,98.63,98.55,98.63,8244599963.0
2007-07-26 17:55:00,98.63,98.74,98.62,98.705,6076199987.0
2007-07-26 18:00:00,98.705,98.73,98.68,98.72,5943199987.0
2007-07-26 18:05:00,98.72,98.73,98.66,98.68,4990999998.0
2007-07-26 18:10:00,98.665,98.7,98.65,98.68,4754999993.0
2007-07-26 18:15:00,98.68,98.75,98.655,98.74,4322299983.0
2007-07-26 18:20:00,98.745,98.77,98.72,98.76,5758999971.0
2007-07-26 18:25:00,98.77,98.9,98.75,98.83,8289999994.0
2007-07-26 18:30:00,98.835,98.96,98.78,98.92,7494099987.0
2007-07-26 18:35:00,98.91,98.91,98.77,98.8,9410000029.0
2007-07-26 18:40:00,98.8,98.93,98.79,98.86,7958799996.0
2007-07-26 18:45:00,98.85,98.9,98.82,98.86,8775300002.0
2007-07-26 18:50:00,98.86,98.93,98.84,98.9,6910599992.0
2007-07-26 18:55:00,98.9,98.92,98.84,98.91,7522499978.0
2007-07-26 19:00:00,98.91,98.925,98.88,98.9,6571299991.0
2007-07-26 19:05:00,98.9,98.93,98.85,98.875,5462199995.0
2007-07-26 19:10:00,98.88,98.905,98.805,98.84,4969800010.0
2007-07-26 19:15:00,98.85,98.85,98.76,98.81,8252500004.0
2007-07-26 19:20:00,98.81,98.835,98.75,98.75,5365900011.0
2007-07-26 19:25:00,98.75,98.765,98.7,98.76,7180199995.0
2007-07-26 19:30:00,98.76,98.78,98.71,98.735,5381300000.0
2007-07-26 19:35:00,98.735,98.75,98.6,98.625,5387399981.0
2007-07-26 19:40:00,98.64,98.73,98.61,98.71,4572300007.0
2007-07-26 19:45:00,98.71,98.76,98.7,98.73,3664599998.0
2007-07-26 19:50:00,98.73,98.75,98.69,98.7,1591900000.0
2007-07-26 19:55:00,98.71,98.72,98.66,98.69,3387599992.0
2007-07-26 20:00:00,98.69,98.705,98.63,98.665,3195000004.0
2007-07-26 20:05:00,98.67,98.695,98.63,98.65,2741000014.0
2007-07-26 20:10:00,98.65,98.68,98.62,98.66,3472499993.0
2007-07-26 20:15:00,98.655,98.67,98.52,98.55,6555000014.0
2007-07-26 20:20:00,98.55,98.62,98.52,98.55,6085700006.0
2007-07-26 20:25:00,98.565,98.625,98.55,98.59,5318199994.0
2007-07-26 20:30:00,98.59,98.69,98.59,98.665,5641299990.0
2007-07-26 20:35:00,98.66,98.69,98.63,98.645,3051099998.0
2007-07-26 20:40:00,98.65,98.65,98.6,98.61,3462800006.0
2007-07-26 20:45:00,98.61,98.63,98.55,98.56,4239999997.0
2007-07-26 20:50:00,98.56,98.585,98.52,98.53,4753899992.0
2007-07-26 20:55:00,98.53,98.6,98.48,98.53,8371299997.0
2007-07-26 21:00:00,98.53,98.63,98.515,98.6,4340899990.0
2007-07-26 21:05:00,98.6,98.63,98.57,98.625,4231800016.0
2007-07-26 21:10:00,98.63,98.63,98.56,98.61,3400300023.0
2007-07-26 21:15:00,98.62,98.66,98.6,98.63,4221099998.0
2007-07-26 21:20:00,98.64,98.67,98.59,98.65,5013799988.0
2007-07-26 21:25:00,98.65,98.705,98.65,98.675,3126600003.0
2007-07-26 21:30:00,98.68,98.69,98.63,98.685,2769199995.0
2007-07-26 21:35:00,98.685,98.685,98.59,98.605,3248800002.0
2007-07-26 21:40:00,98.605,98.64,98.57,98.635,3723600000.0
2007-07-26 21:45:00,98.635,98.67,98.6,98.65,3675100002.0
2007-07-26 21:50:00,98.64,98.685,98.6,98.66,4342500010.0
2007-07-26 21:55:00,98.665,98.68,98.61,98.66,3326100002.0
2007-07-26 22:00:00,98.65,98.67,98.61,98.63,2253599991.0
2007-07-26 22:05:00,98.63,98.64,98.6,98.62,2378699997.0
2007-07-26 22:10:00,98.625,98.655,98.61,98.645,1497899991.0
2007-07-26 22:15:00,98.645,98.65,98.58,98.64,1532100002.0
2007-07-26 22:20:00,98.64,98.68,98.62,98.68,1630699999.0
2007-07-26 22:25:00,98.68,98.705,98.65,98.695,1953799992.0
2007-07-26 22:30:00,98.7,98.73,98.675,98.69,3666799990.0
2007-07-26 22:35:00,98.69,98.7,98.66,98.67,733000002.0
2007-07-26 22:40:00,98.675,98.68,98.54,98.58,2253400007.0
2007-07-26 22:45:00,98.58,98.59,98.55,98.575,1515500001.0
2007-07-26 22:50:00,98.575,98.59,98.53,98.575,1664400000.0
2007-07-26 22:55:00,98.575,98.59,98.53,98.57,1435499998.0
2007-07-26 23:00:00,98.55,98.6,98.55,98.59,589099988.0
2007-07-26 23:05:00,98.58,98.6,98.47,98.5,1363199959.0
2007-07-26 23:10:00,98.5,98.5,98.35,98.445,3590499975.0
2007-07-26 23:15:00,98.45,98.465,98.37,98.37,2555099986.0
2007-07-26 23:20:00,98.39,98.395,98.32,98.34,3098899994.0
2007-07-26 23:25:00,98.35,98.38,98.29,98.32,3273099981.0
2007-07-26 23:30:00,98.32,98.32,98.04,98.13,4593399994.0
2007-07-26 23:35:00,98.13,98.215,98.08,98.17,4724299997.0
2007-07-26 23:40:00,98.17,98.21,98.12,98.175,4187300000.0
2007-07-26 23:45:00,98.175,98.3,98.16,98.29,3234999988.0
2007-07-26 23:50:00,98.29,98.33,98.17,98.21,2382299990.0
2007-07-26 23:55:00,98.21,98.265,98.18,98.2,2838699984.0
2007-07-27 00:00:00,98.19,98.295,98.19,98.29,2569300006.0
2007-07-27 00:05:00,98.29,98.31,98.25,98.26,1630600002.0
2007-07-27 00:10:00,98.265,98.29,98.23,98.29,1946999997.0
2007-07-27 00:15:00,98.295,98.31,98.25,98.25,2158700010.0
2007-07-27 00:20:00,98.28,98.28,98.245,98.25,904399999.0
2007-07-27 00:25:00,98.25,98.325,98.19,98.315,2244700003.0
2007-07-27 00:30:00,98.32,98.38,98.3,98.375,2182399999.0
2007-07-27 00:35:00,98.38,98.47,98.38,98.42,4118599989.0
2007-07-27 00:40:00,98.42,98.49,98.41,98.48,3232299999.0
2007-07-27 00:45:00,98.475,98.49,98.33,98.425,2360000003.0
2007-07-27 00:50:00,98.425,98.44,98.33,98.37,4931899988.0
2007-07-27 00:55:00,98.38,98.46,98.36,98.46,4587099999.0
2007-07-27 01:00:00,98.455,98.505,98.43,98.49,2876899996.0
2007-07-27 01:05:00,98.49,98.57,98.47,98.57,4241700006.0
2007-07-27 01:10:00,98.57,98.59,98.5,98.57,5086799988.0
2007-07-27 01:15:00,98.57,98.61,98.55,98.58,3575100006.0
2007-07-27 01:20:00,98.58,98.6,98.56,98.58,3869699979.0
2007-07-27 01:25:00,98.58,98.59,98.49,98.5,4456399986.0
2007-07-27 01:30:00,98.48,98.55,98.45,98.49,4119700008.0
2007-07-27 01:35:00,98.49,98.55,98.47,98.53,4123100008.0
2007-07-27 01:40:00,98.53,98.61,98.53,98.57,4663999989.0
2007-07-27 01:45:00,98.57,98.71,98.57,98.66,5078499979.0
2007-07-27 01:50:00,98.66,98.72,98.65,98.68,7539400009.0
2007-07-27 01:55:00,98.68,98.76,98.68,98.75,3258199998.0
2007-07-27 02:00:00,98.75,98.76,98.64,98.69,8242799983.0
2007-07-27 02:05:00,98.7,98.71,98.65,98.67,7271499989.0
2007-07-27 02:10:00,98.67,98.69,98.63,98.67,5189700002.0
2007-07-27 02:15:00,98.67,98.7,98.65,98.68,6164900006.0
2007-07-27 02:20:00,98.68,98.68,98.61,98.64,5091999976.0
2007-07-27 02:25:00,98.64,98.65,98.6,98.63,5352799986.0
2007-07-27 02:30:00,98.625,98.72,98.62,98.72,6720399992.0
2007-07-27 02:35:00,98.71,98.73,98.66,98.72,6297700029.0
2007-07-27 02:40:00,98.72,98.77,98.7,98.755,5368799981.0
2007-07-27 02:45:00,98.76,98.77,98.71,98.72,4229700028.0
2007-07-27 02:50:00,98.72,98.76,98.69,98.705,5135100024.0
2007-07-27 02:55:00,98.69,98.8,98.67,98.74,7251499988.0
2007-07-27 03:00:00,98.74,98.78,98.72,98.77,4501399973.0
2007-07-27 03:05:00,98.77,98.87,98.75,98.82,5036499990.0
2007-07-27 03:10:00,98.82,98.93,98.82,98.92,4218700008.0
2007-07-27 03:15:00,98.905,98.92,98.82,98.87,5514400000.0
2007-07-27 03:20:00,98.88,98.91,98.84,98.855,4680699987.0
2007-07-27 03:25:00,98.85,98.87,98.78,98.845,6992499969.0
2007-07-27 03:30:00,98.84,98.87,98.78,98.81,3673199994.0
2007-07-27 03:35:00,98.8,98.82,98.75,98.77,3812800017.0
2007-07-27 03:40:00,98.74,98.81,98.74,98.76,5157200018.0
2007-07-27 03:45:00,98.75,98.77,98.69,98.74,4672200007.0
2007-07-27 03:50:00,98.74,98.78,98.71,98.75,3826100005.0
2007-07-27 03:55:00,98.75,98.76,98.71,98.74,3325399996.0
2007-07-27 04:00:00,98.74,98.76,98.72,98.76,2632600003.0
2007-07-27 04:05:00,98.76,98.84,98.73,98.84,2472499996.0
2007-07-27 04:10:00,98.84,98.85,98.78,98.82,2345199998.0
2007-07-27 04:15:00,98.82,98.86,98.8,98.83,5063999984.0
2007-07-27 04:20:00,98.83,98.87,98.8,98.86,4693099987.0
2007-07-27 04:25:00,98.855,98.89,98.855,98.88,2956000002.0
2007-07-27 04:30:00,98.88,98.945,98.88,98.93,6057199997.0
2007-07-27 04:35:00,98.925,98.99,98.9,98.91,7594500024.0
2007-07-27 04:40:00,98.91,98.92,98.87,98.92,2652800019.0
2007-07-27 04:45:00,98.92,98.94,98.91,98.93,2440400020.0
2007-07-27 04:50:00,98.93,98.96,98.92,98.925,4420099998.0
2007-07-27 04:55:00,98.925,98.93,98.88,98.91,4054900020.0
2007-07-27 05:00:00,98.91,98.94,98.89,98.925,3492000010.0
2007-07-27 05:05:00,98.93,98.95,98.91,98.94,2584299985.0
2007-07-27 05:10:00,98.94,98.94,98.89,98.91,2229600003.0
2007-07-27 05:15:00,98.9,98.92,98.88,98.91,2759900016.0
2007-07-27 05:20:00,98.91,98.92,98.87,98.875,5283499994.0
2007-07-27 05:25:00,98.875,98.88,98.82,98.85,5766700010.0
2007-07-27 05:30:00,98.85,98.87,98.8,98.86,7057500006.0
2007-07-27 05:35:00,98.855,98.88,98.84,98.865,2555599988.0
2007-07-27 05:40:00,98.865,98.93,98.86,98.91,2556499987.0
2007-07-27 05:45:00,98.91,98.93,98.88,98.885,1465200004.0
2007-07-27 05:50:00,98.89,98.92,98.88,98.91,2060799994.0
2007-07-27 05:55:00,98.91,98.92,98.86,98.87,2378600000.0
2007-07-27 06:00:00,98.87,98.9,98.86,98.89,1543000001.0
2007-07-27 06:05:00,98.89,98.93,98.84,98.92,4261600006.0
2007-07-27 06:10:00,98.92,98.92,98.85,98.85,2460600000.0
2007-07-27 06:15:00,98.85,98.87,98.76,98.82,5321999994.0
2007-07-27 06:20:00,98.82,98.82,98.76,98.78,3682300005.0
2007-07-27 06:25:00,98.79,98.8,98.76,98.77,4849500034.0
2007-07-27 06:30:00,98.77,98.81,98.75,98.78,2930800002.0
2007-07-27 06:35:00,98.79,98.79,98.74,98.77,4438500024.0
2007-07-27 06:40:00,98.77,98.79,98.73,98.73,6147900000.0
2007-07-27 06:45:00,98.74,98.76,98.65,98.69,5866800040.0
2007-07-27 06:50:00,98.69,98.73,98.65,98.72,4737400001.0
2007-07-27 06:55:00,98.72,98.72,98.67,98.71,3103399990.0
2007-07-27 07:00:00,98.71,98.73,98.68,98.73,3423700022.0
2007-07-27 07:05:00,98.73,98.74,98.68,98.7,3393700019.0
2007-07-27 07:10:00,98.71,98.72,98.65,98.685,2574199994.0
2007-07-27 07:15:00,98.685,98.76,98.67,98.74,2953100006.0
2007-07-27 07:20:00,98.74,98.75,98.67,98.71,5130700013.0
2007-07-27 07:25:00,98.7,98.72,98.64,98.65,3699299983.0
2007-07-27 07:30:00,98.65,98.71,98.62,98.67,7469999967.0
2007-07-27 07:35:00,98.67,98.7,98.57,98.58,6620299981.0
2007-07-27 07:40:00,98.57,98.58,98.51,98.53,8455199985.0
2007-07-27 07:45:00,98.52,98.55,98.49,98.53,8826799988.0
2007-07-27 07:50:00,98.54,98.56,98.52,98.54,4741299991.0
2007-07-27 07:55:00,98.53,98.54,98.48,98.51,5626699980.0
2007-07-27 08:00:00,98.52,98.53,98.325,98.33,9756800022.0
2007-07-27 08:05:00,98.33,98.47,98.3,98.46,8416699987.0
2007-07-27 08:10:00,98.47,98.55,98.43,98.45,7921599992.0
2007-07-27 08:15:00,98.43,98.56,98.43,98.56,8385400008.0
2007-07-27 08:20:00,98.56,98.57,98.39,98.42,7972300001.0
2007-07-27 08:25:00,98.42,98.49,98.38,98.41,6622299986.0
2007-07-27 08:30:00,98.41,98.46,98.365,98.46,8291099993.0
2007-07-27 08:35:00,98.46,98.46,98.32,98.38,8272499950.0
2007-07-27 08:40:00,98.37,98.41,98.31,98.4,8651999953.0
2007-07-27 08:45:00,98.39,98.44,98.31,98.4,10118699971.0
2007-07-27 08:50:00,98.41,98.49,98.39,98.41,9672499941.0
2007-07-27 08:55:00,98.4,98.52,98.33,98.48,7825100009.0
2007-07-27 09:00:00,98.47,98.47,98.35,98.37,9577999987.0
2007-07-27 09:05:00,98.37,98.46,98.36,98.38,7555699970.0
2007-07-27 09:10:00,98.37,98.48,98.37,98.4,3105599976.0
2007-07-27 09:15:00,98.39,98.45,98.37,98.39,9401699996.0
2007-07-27 09:20:00,98.4,98.4,98.3,98.33,8484400000.0
2007-07-27 09:25:00,98.34,98.42,98.33,98.39,7311799982.0
2007-07-27 09:30:00,98.38,98.41,98.34,98.37,6522599991.0
2007-07-27 09:35:00,98.35,98.4,98.26,98.26,10018000040.0
2007-07-27 09:40:00,98.27,98.44,98.25,98.43,10018000040.0
2007-07-27 09:45:00,98.44,98.59,98.43,98.58,9549600006.0
2007-07-27 09:50:00,98.57,98.61,98.52,98.56,7677999979.0
2007-07-27 09:55:00,98.56,98.61,98.56,98.6,9039699991.0
2007-07-27 10:00:00,98.6,98.63,98.53,98.54,8624599939.0
2007-07-27 10:05:00,98.52,98.56,98.47,98.53,8016499955.0
2007-07-27 10:10:00,98.52,98.55,98.48,98.51,9739800045.0
2007-07-27 10:15:00,98.5,98.5,98.38,98.48,9580000055.0
2007-07-27 10:20:00,98.49,98.63,98.49,98.56,9580000055.0
2007-07-27 10:25:00,98.55,98.56,98.43,98.56,10152000063.0
2007-07-27 10:30:00,98.57,98.62,98.52,98.57,8819600019.0
2007-07-27 10:35:00,98.56,98.6,98.55,98.56,6422899968.0
2007-07-27 10:40:00,98.57,98.58,98.37,98.38,9394899985.0
2007-07-27 10:45:00,98.36,98.43,98.3,98.39,9503099973.0
2007-07-27 10:50:00,98.4,98.46,98.39,98.45,10267499975.0
2007-07-27 10:55:00,98.44,98.51,98.44,98.44,7587899998.0
2007-07-27 11:00:00,98.45,98.48,98.39,98.45,7688300020.0
2007-07-27 11:05:00,98.46,98.5,98.42,98.47,5902999983.0
2007-07-27 11:10:00,98.47,98.49,98.33,98.43,7795399984.0
2007-07-27 11:15:00,98.43,98.48,98.36,98.38,6513300008.0
2007-07-27 11:20:00,98.38,98.43,98.36,98.41,5910599979.0
2007-07-27 11:25:00,98.41,98.43,98.31,98.33,5596099999.0
2007-07-27 11:30:00,98.33,98.4,98.18,98.22,7642900020.0
2007-07-27 11:35:00,98.21,98.36,98.18,98.29,8494200029.0
2007-07-27 11:40:00,98.28,98.35,98.27,98.32,8934600025.0
2007-07-27 11:45:00,98.32,98.38,98.29,98.33,6044799976.0
2007-07-27 11:50:00,98.33,98.36,98.28,98.3,7734599979.0
2007-07-27 11:55:00,98.3,98.31,98.17,98.31,7944500021.0
2007-07-27 12:00:00,98.29,98.35,98.23,98.23,8598399998.0
2007-07-27 12:05:00,98.24,98.24,98.12,98.17,7119499995.0
2007-07-27 12:10:00,98.17,98.28,98.15,98.28,4540900019.0
2007-07-27 12:15:00,98.28,98.31,98.23,98.24,5967299999.0
2007-07-27 12:20:00,98.23,98.25,98.16,98.19,4928900009.0
2007-07-27 12:25:00,98.19,98.22,98.1,98.12,7916699984.0
2007-07-27 12:30:00,98.11,98.17,98.09,98.17,5040200027.0
2007-07-27 12:35:00,98.16,98.18,98.1,98.15,6824000047.0
2007-07-27 12:40:00,98.15,98.17,98.08,98.16,7646600000.0
2007-07-27 12:45:00,98.17,98.23,98.11,98.19,6382699975.0
2007-07-27 12:50:00,98.19,98.21,98.08,98.09,5871399987.0
2007-07-27 12:55:00,98.09,98.2,98.08,98.16,4940400008.0
2007-07-27 13:00:00,98.15,98.16,98.08,98.1,4802399999.0
2007-07-27 13:05:00,98.1,98.11,98.01,98.04,7800199973.0
2007-07-27 13:10:00,98.04,98.07,97.96,98.0,9149099972.0
2007-07-27 13:15:00,97.99,98.04,97.96,97.99,10087799927.0
2007-07-27 13:20:00,97.99,98.04,97.86,97.89,9568899981.0
2007-07-27 13:25:00,97.9,97.9,97.85,97.87,9291200005.0
2007-07-27 13:30:00,97.87,97.89,97.79,97.8,8779699952.0
2007-07-27 13:35:00,97.81,97.9,97.8,97.88,7726300086.0
2007-07-27 13:40:00,97.88,97.94,97.87,97.93,10546500015.0
2007-07-27 13:45:00,97.92,97.96,97.905,97.94,9700299987.0
2007-07-27 13:50:00,97.93,98.0,97.93,97.99,8566000007.0
2007-07-27 13:55:00,98.0,98.04,97.96,98.02,7042199991.0
2007-07-27 14:00:00,98.03,98.11,98.02,98.1,9143899958.0
2007-07-27 14:05:00,98.1,98.19,98.1,98.16,9175699991.0
2007-07-27 14:10:00,98.16,98.17,98.08,98.1,6360199995.0
2007-07-27 14:15:00,98.08,98.11,97.98,98.08,8510099967.0
2007-07-27 14:20:00,98.07,98.11,98.03,98.1,5475000031.0
2007-07-27 14:25:00,98.1,98.11,98.0,98.0,8341000060.0
2007-07-27 14:30:00,98.02,98.26,98.01,98.15,7737999983.0
2007-07-27 14:35:00,98.15,98.21,98.12,98.16,9341699990.0
2007-07-27 14:40:00,98.17,98.3,98.08,98.3,9846499990.0
2007-07-27 14:45:00,98.29,98.39,98.21,98.24,9985799995.0
2007-07-27 14:50:00,98.23,98.26,98.15,98.18,10616999995.0
2007-07-27 14:55:00,98.19,98.25,98.18,98.19,7894799958.0
2007-07-27 15:00:00,98.18,98.24,98.15,98.22,4849999995.0
2007-07-27 15:05:00,98.21,98.24,98.13,98.135,4849999995.0
2007-07-27 15:10:00,98.13,98.16,98.1,98.14,9195499930.0
2007-07-27 15:15:00,98.13,98.16,98.09,98.12,8598199977.0
2007-07-27 15:20:00,98.12,98.18,98.1,98.16,5776400002.0
2007-07-27 15:25:00,98.15,98.3,98.15,98.28,6846200036.0
2007-07-27 15:30:00,98.27,98.35,98.26,98.33,7005900003.0
2007-07-27 15:35:00,98.33,98.33,98.2,98.2,8049899982.0
2007-07-27 15:40:00,98.215,98.25,98.17,98.22,8405799996.0
2007-07-27 15:45:00,98.24,98.25,98.12,98.15,7686999985.0
2007-07-27 15:50:00,98.14,98.21,98.14,98.19,7686999985.0
2007-07-27 15:55:00,98.2,98.24,98.14,98.21,8529599958.0
2007-07-27 16:00:00,98.2,98.24,98.1,98.17,9693999915.0
2007-07-27 16:05:00,98.19,98.25,98.17,98.22,9045399963.0
2007-07-27 16:10:00,98.23,98.33,98.2,98.27,8974400014.0
2007-07-27 16:15:00,98.29,98.3,98.21,98.23,10220899988.0
2007-07-27 16:20:00,98.25,98.29,98.21,98.225,9534599986.0
2007-07-27 16:25:00,98.225,98.3,98.21,98.27,8330800044.0
2007-07-27 16:30:00,98.28,98.3,98.19,98.2,3629100009.0
2007-07-27 16:35:00,98.21,98.26,98.17,98.21,7889400017.0
2007-07-27 16:40:00,98.21,98.26,98.16,98.19,8300400006.0
2007-07-27 16:45:00,98.19,98.26,98.16,98.24,5038100001.0
2007-07-27 16:50:00,98.25,98.27,98.16,98.205,8169799998.0
2007-07-27 16:55:00,98.21,98.29,98.16,98.24,6971499987.0
2007-07-27 17:00:00,98.25,98.28,98.21,98.28,8881900004.0
2007-07-27 17:05:00,98.28,98.3,98.21,98.29,6037600009.0
2007-07-27 17:10:00,98.3,98.35,98.28,98.33,8983300010.0
2007-07-27 17:15:00,98.35,98.44,98.34,98.41,7178700009.0
2007-07-27 17:20:00,98.41,98.42,98.36,98.39,7173100036.0
2007-07-27 17:25:00,98.39,98.4,98.31,98.35,4907200004.0
2007-07-27 17:30:00,98.35,98.38,98.3,98.34,6056899997.0
2007-07-27 17:35:00,98.34,98.35,98.21,98.255,8533599970.0
2007-07-27 17:40:00,98.255,98.26,98.2,98.26,6075899994.0
2007-07-27 17:45:00,98.26,98.28,98.21,98.24,6443199992.0
2007-07-27 17:50:00,98.25,98.27,98.2,98.24,4595500007.0
2007-07-27 17:55:00,98.25,98.27,98.14,98.17,8317099952.0
2007-07-27 18:00:00,98.19,98.2,98.13,98.155,7355400011.0
2007-07-27 18:05:00,98.16,98.17,98.1,98.12,7494200001.0
2007-07-27 18:10:00,98.13,98.14,98.07,98.07,9398999994.0
2007-07-27 18:15:00,98.07,98.11,98.05,98.11,7801799966.0
2007-07-27 18:20:00,98.08,98.23,98.08,98.16,9205299998.0
2007-07-27 18:25:00,98.17,98.19,98.13,98.17,5641299992.0
2007-07-27 18:30:00,98.17,98.23,98.16,98.18,8193199963.0
2007-07-27 18:35:00,98.16,98.2,98.12,98.15,9568499875.0
2007-07-27 18:40:00,98.15,98.26,98.14,98.25,7086399987.0
2007-07-27 18:45:00,98.24,98.25,98.15,98.2,6552700012.0
2007-07-27 18:50:00,98.2,98.27,98.17,98.24,6487499999.0
2007-07-27 18:55:00,98.24,98.25,98.16,98.17,6478899977.0
2007-07-27 19:00:00,98.17,98.195,98.13,98.19,4784800001.0
2007-07-27 19:05:00,98.19,98.25,98.16,98.19,6639100013.0
2007-07-27 19:10:00,98.19,98.21,98.14,98.175,6755500020.0
2007-07-27 19:15:00,98.175,98.245,98.17,98.21,6391900016.0
2007-07-27 19:20:00,98.21,98.3,98.16,98.23,7780700012.0
2007-07-27 19:25:00,98.22,98.25,98.21,98.21,4462400014.0
2007-07-27 19:30:00,98.245,98.26,98.22,98.24,4261900021.0
2007-07-27 19:35:00,98.24,98.26,98.23,98.26,3159100010.0
2007-07-27 19:40:00,98.26,98.3,98.24,98.25,4651299995.0
2007-07-27 19:45:00,98.26,98.285,98.23,98.255,4975100005.0
2007-07-27 19:50:00,98.255,98.33,98.25,98.3,4593000017.0
2007-07-27 19:55:00,98.31,98.35,98.28,98.3,4647499998.0
2007-07-27 20:00:00,98.3,98.33,98.27,98.285,3779000000.0
2007-07-27 20:05:00,98.295,98.33,98.285,98.31,2856999995.0
2007-07-27 20:10:00,98.31,98.32,98.24,98.28,4536099986.0
2007-07-27 20:15:00,98.275,98.28,98.22,98.255,4456499991.0
2007-07-27 20:20:00,98.255,98.27,98.23,98.24,5630600004.0
2007-07-27 20:25:00,98.24,98.25,98.18,98.22,4916900014.0
2007-07-27 20:30:00,98.23,98.24,98.19,98.2,6272600013.0
2007-07-27 20:35:00,98.2,98.21,98.16,98.18,5680399995.0
2007-07-27 20:40:00,98.175,98.23,98.16,98.22,5198500011.0
2007-07-27 20:45:00,98.22,98.23,98.16,98.18,6283099995.0
2007-07-27 20:50:00,98.18,98.29,98.17,98.29,6080900021.0
2007-07-27 20:55:00,98.29,98.29,98.22,98.255,6941999974.0
2007-07-27 21:00:00,98.26,98.285,98.24,98.28,4418600003.0
2007-07-27 21:05:00,98.275,98.32,98.26,98.29,3689100002.0
2007-07-27 21:10:00,98.285,98.32,98.28,98.32,1679500012.0
2007-07-27 21:15:00,98.32,98.34,98.28,98.29,3187200020.0
2007-07-27 21:20:00,98.295,98.32,98.29,98.31,3095500025.0
2007-07-27 21:25:00,98.32,98.34,98.29,98.3,2627100012.0
2007-07-27 21:30:00,98.3,98.325,98.29,98.32,2681399982.0
2007-07-27 21:35:00,98.32,98.35,98.3,98.31,3957400012.0
2007-07-27 21:40:00,98.31,98.33,98.29,98.31,1397800005.0
2007-07-27 21:45:00,98.31,98.31,98.28,98.31,4140300029.0
2007-07-27 21:50:00,98.31,98.32,98.27,98.29,2764699986.0
2007-07-27 21:55:00,98.29,98.3,98.26,98.27,2727599989.0
2007-07-27 22:00:00,98.27,98.28,98.14,98.17,4158499993.0
2007-07-27 22:05:00,98.17,98.18,98.08,98.1,4387100010.0
2007-07-27 22:10:00,98.1,98.15,98.09,98.125,4355999998.0
2007-07-27 22:15:00,98.11,98.14,98.1,98.12,3513600006.0
2007-07-27 22:20:00,98.125,98.17,98.1,98.12,3654000005.0
2007-07-27 22:25:00,98.125,98.13,98.05,98.05,2152200001.0
2007-07-27 22:30:00,98.05,98.105,98.03,98.09,2087600008.0
2007-07-27 22:35:00,98.09,98.09,98.03,98.06,642100000.0
2007-07-27 22:40:00,98.06,98.085,98.02,98.06,1456299997.0
2007-07-27 22:45:00,98.06,98.11,98.05,98.08,2033000000.0
2007-07-27 22:50:00,98.09,98.1,98.02,98.05,3154100024.0
2007-07-27 22:55:00,98.05,98.11,98.04,98.09,2127699997.0
2007-07-29 23:00:00,97.977,98.071,97.904,97.95,1965199992.0
2007-07-29 23:05:00,97.96,97.97,97.93,97.95,341600000.0
2007-07-29 23:10:00,97.95,97.96,97.92,97.96,101100000.0
2007-07-29 23:15:00,97.96,97.97,97.93,97.94,353900000.0
2007-07-29 23:20:00,97.95,97.95,97.86,97.88,998199986.0
2007-07-29 23:25:00,97.88,97.89,97.84,97.87,1464099984.0
2007-07-29 23:30:00,97.84,97.9,97.84,97.88,459300000.0
2007-07-29 23:35:00,97.88,97.88,97.85,97.87,210900000.0
2007-07-29 23:40:00,97.87,97.87,97.78,97.8,1305899993.0
2007-07-29 23:45:00,97.8,97.81,97.73,97.76,1152799982.0
2007-07-29 23:50:00,97.76,97.81,97.72,97.81,2077400001.0
2007-07-29 23:55:00,97.81,97.81,97.75,97.77,1231999994.0
2007-07-30 00:00:00,97.77,97.78,97.69,97.7,1851300009.0
2007-07-30 00:05:00,97.71,97.72,97.6,97.61,2473800013.0
2007-07-30 00:10:00,97.61,97.62,97.55,97.59,1991800003.0
2007-07-30 00:15:00,97.58,97.59,97.52,97.57,1009800001.0
2007-07-30 00:20:00,97.57,97.62,97.55,97.6,1517800000.0
2007-07-30 00:25:00,97.61,97.96,97.61,97.89,3968399978.0
2007-07-30 00:30:00,97.89,97.9,97.62,97.62,3957799981.0
2007-07-30 00:35:00,97.62,97.82,97.61,97.79,3218400000.0
2007-07-30 00:40:00,97.81,97.81,97.65,97.69,1934100002.0
2007-07-30 00:45:00,97.69,97.8,97.69,97.79,2400999996.0
2007-07-30 00:50:00,97.79,97.89,97.76,97.83,2706099995.0
2007-07-30 00:55:00,97.82,97.9,97.79,97.88,2012000008.0
2007-07-30 01:00:00,97.88,97.96,97.85,97.91,4155900000.0
2007-07-30 01:05:00,97.93,97.94,97.8,97.91,6159400023.0
2007-07-30 01:10:00,97.89,97.95,97.82,97.91,4130800030.0
2007-07-30 01:15:00,97.89,97.97,97.89,97.9,1403399998.0
2007-07-30 01:20:00,97.9,97.94,97.89,97.9,2860700027.0
2007-07-30 01:25:00,97.91,97.99,97.9,97.99,975199987.0
2007-07-30 01:30:00,97.99,98.01,97.95,98.0,2691399988.0
2007-07-30 01:35:00,97.99,98.01,97.9,97.93,2543800004.0
2007-07-30 01:40:00,97.92,97.97,97.89,97.955,2580699996.0
2007-07-30 01:45:00,97.96,98.01,97.9,97.94,4785500010.0
2007-07-30 01:50:00,97.94,98.08,97.94,98.08,3123199937.0
2007-07-30 01:55:00,98.08,98.08,98.0,98.01,3311899978.0
2007-07-30 02:00:00,97.98,98.07,97.98,98.045,2862399992.0
2007-07-30 02:05:00,98.05,98.13,98.045,98.13,4331399997.0
2007-07-30 02:10:00,98.13,98.2,98.1,98.15,3745599991.0
2007-07-30 02:15:00,98.15,98.16,98.11,98.12,3679699984.0
2007-07-30 02:20:00,98.12,98.14,98.09,98.11,6092200022.0
2007-07-30 02:25:00,98.11,98.16,98.11,98.13,3506800001.0
2007-07-30 02:30:00,98.125,98.14,98.05,98.05,3313200020.0
2007-07-30 02:35:00,98.05,98.14,98.045,98.08,6730300009.0
2007-07-30 02:40:00,98.09,98.16,98.06,98.15,3737000007.0
2007-07-30 02:45:00,98.15,98.21,98.15,98.17,5948599994.0
2007-07-30 02:50:00,98.17,98.175,98.11,98.15,8044000032.0
2007-07-30 02:55:00,98.15,98.18,98.05,98.05,8040599973.0
2007-07-30 03:00:00,98.06,98.07,97.95,98.02,6314600022.0
2007-07-30 03:05:00,98.01,98.09,97.99,98.07,7316700040.0
2007-07-30 03:10:00,98.07,98.08,98.04,98.06,2309599999.0
2007-07-30 03:15:00,98.06,98.1,98.01,98.09,2613900011.0
2007-07-30 03:20:00,98.09,98.16,98.08,98.15,3345600003.0
2007-07-30 03:25:00,98.14,98.2,98.14,98.16,5863700026.0
2007-07-30 03:30:00,98.16,98.16,98.1,98.11,4719400041.0
2007-07-30 03:35:00,98.12,98.12,98.08,98.1,2791900003.0
2007-07-30 03:40:00,98.11,98.13,98.05,98.11,4178500052.0
2007-07-30 03:45:00,98.12,98.12,98.07,98.115,4142100046.0
2007-07-30 03:50:00,98.115,98.13,98.09,98.09,3944100016.0
2007-07-30 03:55:00,98.09,98.09,98.01,98.01,2399900008.0
2007-07-30 04:00:00,98.01,98.08,98.01,98.06,4871900004.0
2007-07-30 04:05:00,98.06,98.09,97.98,98.09,2304700004.0
2007-07-30 04:10:00,98.09,98.16,98.06,98.15,4697100003.0
2007-07-30 04:15:00,98.15,98.18,98.13,98.165,2423700002.0
2007-07-30 04:20:00,98.18,98.2,98.13,98.19,4004200004.0
2007-07-30 04:25:00,98.195,98.21,98.16,98.205,4619600020.0
2007-07-30 04:30:00,98.205,98.22,98.18,98.19,2549800015.0
2007-07-30 04:35:00,98.2,98.2,98.13,98.14,4082300000.0
2007-07-30 04:40:00,98.14,98.17,98.125,98.17,2229099996.0
2007-07-30 04:45:00,98.17,98.175,98.14,98.16,1775199990.0
2007-07-30 04:50:00,98.16,98.17,98.12,98.14,2169600002.0
2007-07-30 04:55:00,98.13,98.14,98.08,98.11,2721100004.0
2007-07-30 05:00:00,98.12,98.15,98.11,98.14,2979099994.0
2007-07-30 05:05:00,98.15,98.15,98.1,98.13,1552099991.0
2007-07-30 05:10:00,98.13,98.17,98.1,98.16,2771400017.0
2007-07-30 05:15:00,98.16,98.18,98.095,98.11,2746000007.0
2007-07-30 05:20:00,98.1,98.14,98.05,98.13,2115600008.0
2007-07-30 05:25:00,98.13,98.14,98.09,98.13,2766800009.0
2007-07-30 05:30:00,98.13,98.13,98.11,98.12,1320300003.0
2007-07-30 05:35:00,98.12,98.18,98.115,98.18,2227499997.0
2007-07-30 05:40:00,98.17,98.19,98.1,98.14,3248600011.0
2007-07-30 05:45:00,98.14,98.16,98.1,98.125,3932699988.0
2007-07-30 05:50:00,98.13,98.16,98.12,98.15,3450199994.0
2007-07-30 05:55:00,98.13,98.16,98.12,98.16,3051699996.0
2007-07-30 06:00:00,98.14,98.16,98.11,98.11,2339299992.0
2007-07-30 06:05:00,98.13,98.21,98.08,98.17,4462500032.0
2007-07-30 06:10:00,98.17,98.18,98.13,98.16,3445600002.0
2007-07-30 06:15:00,98.16,98.2,98.11,98.115,3670899997.0
2007-07-30 06:20:00,98.11,98.15,98.1,98.14,2950599997.0
2007-07-30 06:25:00,98.14,98.15,98.04,98.12,5263700027.0
2007-07-30 06:30:00,98.115,98.15,98.08,98.08,3005500002.0
2007-07-30 06:35:00,98.09,98.11,98.02,98.02,2983999997.0
2007-07-30 06:40:00,98.04,98.1,97.98,98.085,3331499983.0
2007-07-30 06:45:00,98.09,98.13,98.06,98.12,3223400006.0
2007-07-30 06:50:00,98.13,98.13,98.07,98.12,2005500000.0
2007-07-30 06:55:00,98.12,98.13,98.04,98.12,3176199982.0
2007-07-30 07:00:00,98.12,98.16,98.11,98.13,4129600003.0
2007-07-30 07:05:00,98.125,98.14,98.11,98.13,1218700007.0
2007-07-30 07:10:00,98.13,98.15,98.09,98.11,2349700018.0
2007-07-30 07:15:00,98.11,98.13,98.09,98.12,3206600002.0
2007-07-30 07:20:00,98.12,98.17,98.12,98.155,3968900034.0
2007-07-30 07:25:00,98.15,98.28,98.15,98.23,6356000054.0
2007-07-30 07:30:00,98.22,98.24,98.16,98.21,6126700017.0
2007-07-30 07:35:00,98.2,98.21,98.08,98.13,3778900017.0
2007-07-30 07:40:00,98.13,98.13,98.075,98.09,2958700004.0
2007-07-30 07:45:00,98.09,98.15,98.06,98.14,4111499981.0
2007-07-30 07:50:00,98.14,98.16,98.11,98.15,2810599998.0
2007-07-30 07:55:00,98.15,98.15,98.09,98.12,4339600007.0
2007-07-30 08:00:00,98.11,98.14,98.05,98.11,7281199978.0
2007-07-30 08:05:00,98.12,98.15,98.08,98.14,5827800004.0
2007-07-30 08:10:00,98.15,98.18,98.11,98.145,6040299995.0
2007-07-30 08:15:00,98.15,98.25,98.14,98.23,4350600014.0
2007-07-30 08:20:00,98.22,98.27,98.2,98.27,6470700007.0
2007-07-30 08:25:00,98.27,98.275,98.22,98.24,6632900004.0
2007-07-30 08:30:00,98.24,98.29,98.24,98.27,5517099983.0
2007-07-30 08:35:00,98.27,98.28,98.21,98.24,6189200002.0
2007-07-30 08:40:00,98.24,98.28,98.2,98.26,7229299968.0
2007-07-30 08:45:00,98.25,98.27,98.22,98.25,8801800046.0
2007-07-30 08:50:00,98.24,98.27,98.2,98.26,8048400008.0
2007-07-30 08:55:00,98.26,98.32,98.24,98.3,7620999985.0
2007-07-30 09:00:00,98.32,98.38,98.31,98.37,6603499951.0
2007-07-30 09:05:00,98.37,98.4,98.34,98.36,4048699977.0
2007-07-30 09:10:00,98.36,98.38,98.285,98.29,4586400009.0
2007-07-30 09:15:00,98.29,98.32,98.26,98.29,4047999996.0
2007-07-30 09:20:00,98.29,98.36,98.28,98.31,4660600007.0
2007-07-30 09:25:00,98.3,98.4,98.29,98.38,7427199991.0
2007-07-30 09:30:00,98.38,98.49,98.38,98.47,5360800012.0
2007-07-30 09:35:00,98.46,98.47,98.37,98.45,6972799977.0
2007-07-30 09:40:00,98.44,98.54,98.43,98.53,5711199991.0
2007-07-30 09:45:00,98.53,98.55,98.45,98.54,8822099970.0
2007-07-30 09:50:00,98.54,98.68,98.53,98.63,8770899969.0
2007-07-30 09:55:00,98.63,98.69,98.61,98.62,9455999990.0
2007-07-30 10:00:00,98.61,98.63,98.56,98.57,8670499987.0
2007-07-30 10:05:00,98.56,98.58,98.48,98.58,8359200129.0
2007-07-30 10:10:00,98.58,98.62,98.56,98.56,5693199994.0
2007-07-30 10:15:00,98.56,98.64,98.56,98.62,4312399986.0
2007-07-30 10:20:00,98.62,98.63,98.52,98.53,5575399975.0
2007-07-30 10:25:00,98.54,98.59,98.49,98.57,5874700022.0
2007-07-30 10:30:00,98.57,98.59,98.535,98.57,3467600017.0
2007-07-30 10:35:00,98.57,98.61,98.56,98.61,2203599992.0
2007-07-30 10:40:00,98.62,98.62,98.59,98.6,1624299997.0
2007-07-30 10:45:00,98.61,98.62,98.58,98.61,1750799998.0
2007-07-30 10:50:00,98.6,98.64,98.555,98.56,5777599984.0
2007-07-30 10:55:00,98.56,98.62,98.55,98.6,5414500009.0
2007-07-30 11:00:00,98.6,98.63,98.53,98.55,6444900068.0
2007-07-30 11:05:00,98.55,98.6,98.54,98.58,3611400009.0
2007-07-30 11:10:00,98.58,98.64,98.54,98.55,4298800010.0
2007-07-30 11:15:00,98.55,98.6,98.49,98.6,7308099990.0
2007-07-30 11:20:00,98.59,98.62,98.53,98.55,4381199983.0
2007-07-30 11:25:00,98.54,98.58,98.53,98.55,3974199992.0
2007-07-30 11:30:00,98.55,98.59,98.54,98.55,5319100006.0
2007-07-30 11:35:00,98.54,98.56,98.5,98.55,5082399984.0
2007-07-30 11:40:00,98.55,98.58,98.5,98.5,6539300003.0
2007-07-30 11:45:00,98.5,98.53,98.47,98.48,6642400002.0
2007-07-30 11:50:00,98.48,98.51,98.3,98.3,7619300002.0
2007-07-30 11:55:00,98.32,98.43,98.32,98.43,4948100000.0
2007-07-30 12:00:00,98.43,98.45,98.37,98.44,4070399993.0
2007-07-30 12:05:00,98.42,98.43,98.36,98.41,5581300004.0
2007-07-30 12:10:00,98.41,98.46,98.41,98.45,5509499999.0
2007-07-30 12:15:00,98.45,98.46,98.35,98.38,4556600006.0
2007-07-30 12:20:00,98.37,98.39,98.3,98.37,8558499970.0
2007-07-30 12:25:00,98.37,98.47,98.35,98.43,10655499950.0
2007-07-30 12:30:00,98.41,98.46,98.39,98.4,10005300018.0
2007-07-30 12:35:00,98.4,98.42,98.35,98.35,8083299990.0
2007-07-30 12:40:00,98.33,98.33,98.26,98.32,5991799990.0
2007-07-30 12:45:00,98.32,98.42,98.31,98.32,6389800015.0
2007-07-30 12:50:00,98.33,98.37,98.29,98.34,7840200016.0
2007-07-30 12:55:00,98.34,98.41,98.27,98.37,7643199975.0
2007-07-30 13:00:00,98.36,98.42,98.31,98.35,6600900021.0
2007-07-30 13:05:00,98.33,98.39,98.33,98.37,4612600012.0
2007-07-30 13:10:00,98.37,98.38,98.28,98.3,7101299979.0
2007-07-30 13:15:00,98.3,98.33,98.26,98.29,5135399999.0
2007-07-30 13:20:00,98.3,98.32,98.27,98.305,6324399972.0
2007-07-30 13:25:00,98.32,98.35,98.3,98.32,3026800007.0
2007-07-30 13:30:00,98.34,98.39,98.32,98.35,5078300027.0
2007-07-30 13:35:00,98.35,98.39,98.3,98.3,4509500003.0
2007-07-30 13:40:00,98.315,98.34,98.25,98.27,2853700020.0
2007-07-30 13:45:00,98.28,98.28,98.2,98.2,6207699999.0
2007-07-30 13:50:00,98.2,98.24,98.175,98.19,3774900004.0
2007-07-30 13:55:00,98.18,98.3,98.18,98.3,8439999984.0
2007-07-30 14:00:00,98.3,98.32,98.25,98.25,5074599984.0
2007-07-30 14:05:00,98.25,98.33,98.24,98.31,5562299995.0
2007-07-30 14:10:00,98.31,98.33,98.26,98.26,4170499997.0
2007-07-30 14:15:00,98.26,98.33,98.26,98.31,4317099997.0
2007-07-30 14:20:00,98.31,98.4,98.305,98.38,6073299989.0
2007-07-30 14:25:00,98.38,98.39,98.31,98.33,3790400003.0
2007-07-30 14:30:00,98.33,98.43,98.32,98.41,6571499987.0
2007-07-30 14:35:00,98.39,98.42,98.33,98.39,6063299994.0
2007-07-30 14:40:00,98.39,98.41,98.34,98.39,6036899995.0
2007-07-30 14:45:00,98.38,98.44,98.34,98.415,7587799997.0
2007-07-30 14:50:00,98.41,98.45,98.4,98.44,3630999998.0
2007-07-30 14:55:00,98.45,98.5,98.43,98.47,5160699986.0
2007-07-30 15:00:00,98.47,98.63,98.45,98.61,9123500008.0
2007-07-30 15:05:00,98.61,98.65,98.56,98.65,6581399999.0
2007-07-30 15:10:00,98.65,98.68,98.6,98.61,6866599988.0
2007-07-30 15:15:00,98.62,98.62,98.54,98.56,7645300007.0
2007-07-30 15:20:00,98.56,98.57,98.52,98.54,6723299997.0
2007-07-30 15:25:00,98.54,98.55,98.49,98.51,5889499989.0
2007-07-30 15:30:00,98.53,98.65,98.51,98.62,5474999990.0
2007-07-30 15:35:00,98.62,98.62,98.49,98.54,8112700018.0
2007-07-30 15:40:00,98.54,98.56,98.44,98.5,6194599979.0
2007-07-30 15:45:00,98.53,98.55,98.5,98.515,6478800006.0
2007-07-30 15:50:00,98.51,98.56,98.44,98.47,8595100015.0
2007-07-30 15:55:00,98.48,98.6,98.48,98.55,8577499996.0
2007-07-30 16:00:00,98.54,98.65,98.54,98.61,7829800003.0
2007-07-30 16:05:00,98.6,98.63,98.54,98.58,6552499978.0
2007-07-30 16:10:00,98.58,98.62,98.55,98.59,8012900013.0
2007-07-30 16:15:00,98.59,98.67,98.57,98.65,7633899993.0
2007-07-30 16:20:00,98.65,98.77,98.63,98.74,4431100005.0
2007-07-30 16:25:00,98.75,98.79,98.71,98.71,5383900006.0
2007-07-30 16:30:00,98.73,98.77,98.72,98.73,7468000020.0
2007-07-30 16:35:00,98.72,98.76,98.64,98.64,8071099993.0
2007-07-30 16:40:00,98.64,98.68,98.59,98.63,8989000037.0
2007-07-30 16:45:00,98.62,98.66,98.595,98.64,7647099993.0
2007-07-30 16:50:00,98.64,98.66,98.61,98.625,5232200000.0
2007-07-30 16:55:00,98.63,98.64,98.525,98.525,6441099984.0
2007-07-30 17:00:00,98.56,98.59,98.52,98.56,8506100017.0
2007-07-30 17:05:00,98.58,98.6,98.51,98.6,7836500050.0
2007-07-30 17:10:00,98.58,98.61,98.54,98.6,7456300007.0
2007-07-30 17:15:00,98.6,98.65,98.6,98.63,8444700002.0
2007-07-30 17:20:00,98.63,98.64,98.54,98.555,7277500000.0
2007-07-30 17:25:00,98.56,98.6,98.53,98.59,7494300043.0
2007-07-30 17:30:00,98.6,98.6,98.53,98.57,6957999997.0
2007-07-30 17:35:00,98.565,98.61,98.55,98.59,5579599948.0
2007-07-30 17:40:00,98.59,98.59,98.5,98.515,5883399981.0
2007-07-30 17:45:00,98.52,98.6,98.5,98.57,7794699969.0
2007-07-30 17:50:00,98.57,98.58,98.53,98.55,4460199988.0
2007-07-30 17:55:00,98.55,98.56,98.515,98.52,4867899970.0
2007-07-30 18:00:00,98.52,98.53,98.49,98.51,5245599978.0
2007-07-30 18:05:00,98.505,98.54,98.49,98.495,3821899992.0
2007-07-30 18:10:00,98.495,98.53,98.49,98.53,1524599998.0
2007-07-30 18:15:00,98.53,98.54,98.49,98.51,3960799995.0
2007-07-30 18:20:00,98.51,98.55,98.51,98.55,3210599998.0
2007-07-30 18:25:00,98.55,98.55,98.53,98.53,3003699997.0
2007-07-30 18:30:00,98.53,98.55,98.525,98.54,1546700004.0
2007-07-30 18:35:00,98.54,98.56,98.53,98.535,1519799999.0
2007-07-30 18:40:00,98.535,98.61,98.53,98.585,4090599983.0
2007-07-30 18:45:00,98.59,98.65,98.58,98.62,4388500018.0
2007-07-30 18:50:00,98.62,98.68,98.62,98.68,3507799987.0
2007-07-30 18:55:00,98.675,98.69,98.61,98.65,4287499993.0
2007-07-30 19:00:00,98.65,98.685,98.64,98.67,4213099994.0
2007-07-30 19:05:00,98.67,98.72,98.63,98.65,4417599983.0
2007-07-30 19:10:00,98.65,98.66,98.61,98.62,4806300020.0
2007-07-30 19:15:00,98.63,98.63,98.575,98.575,1580100000.0
2007-07-30 19:20:00,98.59,98.61,98.55,98.58,2645199994.0
2007-07-30 19:25:00,98.58,98.595,98.53,98.53,3119199992.0
2007-07-30 19:30:00,98.53,98.55,98.49,98.53,2674300001.0
2007-07-30 19:35:00,98.53,98.54,98.51,98.54,1939799996.0
2007-07-30 19:40:00,98.54,98.62,98.53,98.58,2423900002.0
2007-07-30 19:45:00,98.58,98.69,98.575,98.66,6827899999.0
2007-07-30 19:50:00,98.66,98.68,98.6,98.62,5230399991.0
2007-07-30 19:55:00,98.62,98.66,98.61,98.65,4500599989.0
2007-07-30 20:00:00,98.64,98.68,98.62,98.68,4787599992.0
2007-07-30 20:05:00,98.68,98.69,98.65,98.67,4000199995.0
2007-07-30 20:10:00,98.66,98.68,98.64,98.67,3174599997.0
2007-07-30 20:15:00,98.67,98.68,98.62,98.63,3163599988.0
2007-07-30 20:20:00,98.64,98.67,98.62,98.65,1237699994.0
2007-07-30 20:25:00,98.65,98.66,98.6,98.62,1235899989.0
2007-07-30 20:30:00,98.61,98.65,98.58,98.64,3473999975.0
2007-07-30 20:35:00,98.645,98.67,98.62,98.64,1741799996.0
2007-07-30 20:40:00,98.65,98.69,98.65,98.67,4418499991.0
2007-07-30 20:45:00,98.68,98.69,98.64,98.65,5057099994.0
2007-07-30 20:50:00,98.65,98.71,98.64,98.69,8637400027.0
2007-07-30 20:55:00,98.685,98.72,98.65,98.68,7409099981.0
2007-07-30 21:00:00,98.69,98.77,98.66,98.77,7951099968.0
2007-07-30 21:05:00,98.77,98.83,98.75,98.82,6897399975.0
2007-07-30 21:10:00,98.82,98.87,98.81,98.84,4632600001.0
2007-07-30 21:15:00,98.85,98.91,98.83,98.85,4673799982.0
2007-07-30 21:20:00,98.85,98.9,98.85,98.9,3703499991.0
2007-07-30 21:25:00,98.9,98.92,98.84,98.85,6718399989.0
2007-07-30 21:30:00,98.85,98.86,98.8,98.805,3710500000.0
2007-07-30 21:35:00,98.8,98.83,98.79,98.81,2802999994.0
2007-07-30 21:40:00,98.81,98.82,98.74,98.77,5363500008.0
2007-07-30 21:45:00,98.77,98.84,98.77,98.8,6275899958.0
2007-07-30 21:50:00,98.8,98.83,98.77,98.81,4037399995.0
2007-07-30 21:55:00,98.81,98.83,98.76,98.785,2292500005.0
2007-07-30 22:00:00,98.785,98.86,98.78,98.85,1862199995.0
2007-07-30 22:05:00,98.85,98.91,98.84,98.865,2455300004.0
2007-07-30 22:10:00,98.88,98.89,98.8,98.89,2032699997.0
2007-07-30 22:15:00,98.89,98.91,98.86,98.875,1500700006.0
2007-07-30 22:20:00,98.88,98.88,98.85,98.87,3499200018.0
2007-07-30 22:25:00,98.87,98.9,98.87,98.895,1004899993.0
2007-07-30 22:30:00,98.89,98.96,98.89,98.945,3330299992.0
2007-07-30 22:35:00,98.945,98.96,98.93,98.95,3678099999.0
2007-07-30 22:40:00,98.95,98.97,98.93,98.97,1978700006.0
2007-07-30 22:45:00,98.97,98.98,98.94,98.95,1545400000.0
2007-07-30 22:50:00,98.95,98.95,98.91,98.94,2432399995.0
2007-07-30 22:55:00,98.93,98.97,98.92,98.94,2988800004.0
2007-07-30 23:00:00,98.94,98.94,98.91,98.93,527399998.0
2007-07-30 23:05:00,98.91,98.94,98.85,98.85,566799997.0
2007-07-30 23:10:00,98.86,98.89,98.83,98.87,999099993.0
2007-07-30 23:15:00,98.87,98.92,98.86,98.91,874900000.0
2007-07-30 23:20:00,98.888,98.94,98.884,98.92,1233699999.0
2007-07-30 23:25:00,98.92,99.0,98.9,98.96,1808099993.0
2007-07-30 23:30:00,98.96,99.0,98.94,98.96,1658999997.0
2007-07-30 23:35:00,98.97,98.98,98.94,98.955,1095399998.0
2007-07-30 23:40:00,98.955,98.97,98.92,98.95,931600000.0
2007-07-30 23:45:00,98.96,99.04,98.92,99.02,2962000000.0
2007-07-30 23:50:00,99.02,99.05,98.99,99.03,1701100003.0
2007-07-30 23:55:00,99.03,99.05,99.0,99.04,1645699997.0
2007-07-31 00:00:00,99.04,99.09,99.02,99.08,2555399991.0
2007-07-31 00:05:00,99.08,99.13,99.04,99.11,3904600009.0
2007-07-31 00:10:00,99.1,99.13,99.04,99.09,5876199991.0
2007-07-31 00:15:00,99.09,99.09,99.04,99.07,1906799998.0
2007-07-31 00:20:00,99.07,99.11,99.06,99.075,1805800001.0
2007-07-31 00:25:00,99.07,99.08,99.0,99.01,3085299987.0
2007-07-31 00:30:00,99.01,99.01,98.96,98.98,1528499996.0
2007-07-31 00:35:00,98.98,98.99,98.92,98.97,3189999991.0
2007-07-31 00:40:00,98.97,98.985,98.94,98.97,2551099988.0
2007-07-31 00:45:00,98.97,99.03,98.96,99.02,2914399993.0
2007-07-31 00:50:00,99.02,99.02,98.96,98.97,3990499995.0
2007-07-31 00:55:00,98.97,99.01,98.96,99.01,2082700005.0
2007-07-31 01:00:00,99.01,99.085,99.0,99.06,4800200004.0
2007-07-31 01:05:00,99.06,99.1,99.055,99.1,2341399998.0
2007-07-31 01:10:00,99.1,99.175,99.1,99.16,5163199987.0
2007-07-31 01:15:00,99.16,99.17,99.11,99.115,3990300002.0
2007-07-31 01:20:00,99.115,99.15,99.07,99.07,2975299999.0
2007-07-31 01:25:00,99.07,99.08,99.03,99.05,3031499987.0
2007-07-31 01:30:00,99.05,99.08,99.005,99.04,3027599982.0
2007-07-31 01:35:00,99.04,99.07,99.03,99.05,2639899994.0
2007-07-31 01:40:00,99.05,99.08,99.02,99.08,4390100002.0
2007-07-31 01:45:00,99.085,99.12,99.03,99.04,2717799991.0
2007-07-31 01:50:00,99.04,99.13,99.03,99.1,2864799998.0
2007-07-31 01:55:00,99.1,99.12,99.08,99.1,2169700007.0
2007-07-31 02:00:00,99.095,99.11,98.99,99.0,3116199988.0
2007-07-31 02:05:00,99.0,99.01,98.94,98.96,3782800007.0
2007-07-31 02:10:00,98.96,98.98,98.88,98.93,5260700002.0
2007-07-31 02:15:00,98.94,98.98,98.93,98.98,4564100011.0
2007-07-31 02:20:00,98.98,98.98,98.94,98.97,3238699981.0
2007-07-31 02:25:00,98.97,99.02,98.97,98.995,3029900000.0
2007-07-31 02:30:00,98.99,99.0,98.92,98.93,3789300003.0
2007-07-31 02:35:00,98.93,98.94,98.91,98.92,2131899992.0
2007-07-31 02:40:00,98.92,98.94,98.89,98.94,2707799996.0
2007-07-31 02:45:00,98.93,98.935,98.87,98.89,4114500014.0
2007-07-31 02:50:00,98.89,98.93,98.88,98.91,2762899986.0
2007-07-31 02:55:00,98.915,98.985,98.91,98.985,4016600000.0
2007-07-31 03:00:00,98.985,99.025,98.95,99.01,3819600010.0
2007-07-31 03:05:00,99.01,99.02,98.93,98.98,3544200002.0
2007-07-31 03:10:00,98.98,98.98,98.91,98.93,2646100002.0
2007-07-31 03:15:00,98.92,98.93,98.9,98.91,1949100002.0
2007-07-31 03:20:00,98.915,98.94,98.9,98.905,2342200008.0
2007-07-31 03:25:00,98.905,98.915,98.87,98.91,1872300013.0
2007-07-31 03:30:00,98.9,98.91,98.86,98.885,2921300015.0
2007-07-31 03:35:00,98.87,98.9,98.83,98.89,3738299979.0
2007-07-31 03:40:00,98.89,98.92,98.87,98.92,2455199979.0
2007-07-31 03:45:00,98.925,98.93,98.9,98.925,2305900016.0
2007-07-31 03:50:00,98.925,98.935,98.88,98.9,1766800016.0
2007-07-31 03:55:00,98.9,98.915,98.87,98.9,2048600001.0
2007-07-31 04:00:00,98.91,98.925,98.87,98.915,2062700010.0
2007-07-31 04:05:00,98.915,98.96,98.85,98.94,2844800004.0
2007-07-31 04:10:00,98.92,98.96,98.9,98.93,3361500000.0
2007-07-31 04:15:00,98.93,98.99,98.92,98.94,3241199968.0
2007-07-31 04:20:00,98.96,98.96,98.86,98.94,1866699992.0
2007-07-31 04:25:00,98.93,98.95,98.88,98.895,2037000002.0
2007-07-31 04:30:00,98.895,98.93,98.88,98.9,2094600000.0
2007-07-31 04:35:00,98.9,98.9,98.81,98.88,2267800003.0
2007-07-31 04:40:00,98.87,98.9,98.87,98.89,1234099990.0
2007-07-31 04:45:00,98.87,98.91,98.87,98.88,1390000005.0
2007-07-31 04:50:00,98.88,98.905,98.87,98.895,772000003.0
2007-07-31 04:55:00,98.895,98.92,98.83,98.9,1404600001.0
2007-07-31 05:00:00,98.9,98.905,98.87,98.885,1431399998.0
2007-07-31 05:05:00,98.885,98.9,98.85,98.9,1675099998.0
2007-07-31 05:10:00,98.9,98.9,98.88,98.89,1793899995.0
2007-07-31 05:15:00,98.89,98.94,98.89,98.93,926099999.0
2007-07-31 05:20:00,98.93,98.94,98.9,98.92,2091199998.0
2007-07-31 05:25:00,98.92,98.94,98.905,98.925,1695100000.0
2007-07-31 05:30:00,98.93,98.96,98.91,98.935,1626699998.0
2007-07-31 05:35:00,98.935,98.95,98.91,98.93,4813699977.0
2007-07-31 05:40:00,98.92,98.93,98.9,98.925,1637400000.0
2007-07-31 05:45:00,98.925,98.945,98.9,98.935,1125799997.0
2007-07-31 05:50:00,98.935,98.95,98.91,98.92,1557800006.0
2007-07-31 05:55:00,98.92,98.92,98.845,98.86,2949799994.0
2007-07-31 06:00:00,98.87,98.88,98.82,98.82,2193899998.0
2007-07-31 06:05:00,98.82,98.845,98.77,98.79,2742599998.0
2007-07-31 06:10:00,98.79,98.805,98.72,98.78,3550700002.0
2007-07-31 06:15:00,98.78,98.84,98.76,98.82,4182900027.0
2007-07-31 06:20:00,98.825,98.83,98.8,98.83,2199200003.0
2007-07-31 06:25:00,98.83,98.84,98.82,98.82,1202299999.0
2007-07-31 06:30:00,98.82,98.83,98.76,98.79,2372300000.0
2007-07-31 06:35:00,98.79,98.8,98.75,98.77,2660099991.0
2007-07-31 06:40:00,98.77,98.8,98.76,98.78,2566200013.0
2007-07-31 06:45:00,98.76,98.805,98.76,98.78,2367900002.0
2007-07-31 06:50:00,98.79,98.795,98.76,98.77,1335199994.0
2007-07-31 06:55:00,98.765,98.775,98.75,98.77,2294299996.0
2007-07-31 07:00:00,98.77,98.81,98.74,98.79,3122500006.0
2007-07-31 07:05:00,98.79,98.81,98.705,98.71,4040200003.0
2007-07-31 07:10:00,98.71,98.74,98.67,98.68,4715100002.0
2007-07-31 07:15:00,98.685,98.7,98.63,98.69,5784900027.0
2007-07-31 07:20:00,98.69,98.75,98.67,98.72,2466100021.0
2007-07-31 07:25:00,98.72,98.73,98.66,98.71,3238100008.0
2007-07-31 07:30:00,98.71,98.745,98.68,98.745,3433500017.0
2007-07-31 07:35:00,98.74,98.75,98.63,98.64,3210800000.0
2007-07-31 07:40:00,98.64,98.695,98.62,98.69,3688500003.0
2007-07-31 07:45:00,98.69,98.73,98.69,98.695,2059400003.0
2007-07-31 07:50:00,98.7,98.72,98.66,98.69,4242100005.0
2007-07-31 07:55:00,98.69,98.71,98.65,98.7,2509199994.0
2007-07-31 08:00:00,98.695,98.72,98.67,98.68,3354800014.0
2007-07-31 08:05:00,98.69,98.7,98.65,98.69,2983600012.0
2007-07-31 08:10:00,98.69,98.74,98.67,98.68,3528000000.0
2007-07-31 08:15:00,98.7,98.82,98.66,98.79,4526200015.0
2007-07-31 08:20:00,98.79,98.845,98.76,98.82,6101700024.0
2007-07-31 08:25:00,98.83,98.85,98.74,98.775,5997700012.0
2007-07-31 08:30:00,98.775,98.79,98.74,98.77,6972900043.0
2007-07-31 08:35:00,98.77,98.79,98.76,98.78,3012599994.0
2007-07-31 08:40:00,98.79,98.79,98.7,98.745,6386300015.0
2007-07-31 08:45:00,98.745,98.83,98.74,98.79,7566300080.0
2007-07-31 08:50:00,98.8,98.86,98.8,98.83,7395900087.0
2007-07-31 08:55:00,98.84,98.86,98.79,98.85,8802599996.0
2007-07-31 09:00:00,98.85,98.92,98.84,98.88,6680700022.0
2007-07-31 09:05:00,98.88,98.89,98.71,98.73,7834700019.0
2007-07-31 09:10:00,98.72,98.81,98.72,98.75,8132200056.0
2007-07-31 09:15:00,98.74,98.75,98.69,98.73,7264700013.0
2007-07-31 09:20:00,98.73,98.76,98.69,98.7,8633399987.0
2007-07-31 09:25:00,98.705,98.72,98.66,98.69,5346599995.0
2007-07-31 09:30:00,98.7,98.72,98.64,98.72,4855899992.0
2007-07-31 09:35:00,98.72,98.73,98.68,98.73,7053700005.0
2007-07-31 09:40:00,98.73,98.76,98.72,98.73,7997499997.0
2007-07-31 09:45:00,98.71,98.81,98.71,98.8,9314299970.0
2007-07-31 09:50:00,98.8,98.85,98.78,98.83,4888899989.0
2007-07-31 09:55:00,98.82,98.83,98.75,98.755,5065999970.0
2007-07-31 10:00:00,98.755,98.86,98.73,98.845,5000199992.0
2007-07-31 10:05:00,98.84,98.91,98.84,98.88,6144899963.0
2007-07-31 10:10:00,98.88,98.935,98.87,98.89,3951799993.0
2007-07-31 10:15:00,98.89,98.91,98.86,98.86,2316300000.0
2007-07-31 10:20:00,98.86,98.9,98.84,98.88,3231899994.0
2007-07-31 10:25:00,98.88,98.9,98.86,98.87,1976199988.0
2007-07-31 10:30:00,98.87,98.89,98.83,98.83,3467699980.0
2007-07-31 10:35:00,98.82,98.84,98.8,98.82,4058300004.0
2007-07-31 10:40:00,98.82,98.87,98.79,98.835,3623299996.0
2007-07-31 10:45:00,98.84,98.85,98.82,98.83,1308899996.0
2007-07-31 10:50:00,98.83,98.93,98.82,98.93,6352300006.0
2007-07-31 10:55:00,98.93,98.98,98.92,98.98,3952099997.0
2007-07-31 11:00:00,98.97,99.06,98.94,99.0,7866099945.0
2007-07-31 11:05:00,98.99,99.01,98.9,98.93,6163199995.0
2007-07-31 11:10:00,98.94,98.94,98.86,98.92,6043099980.0
2007-07-31 11:15:00,98.91,98.92,98.8,98.805,6660199958.0
2007-07-31 11:20:00,98.805,98.84,98.7,98.76,5599000023.0
2007-07-31 11:25:00,98.76,98.81,98.71,98.81,4657599979.0
2007-07-31 11:30:00,98.81,98.81,98.76,98.79,6051699947.0
2007-07-31 11:35:00,98.79,98.85,98.78,98.83,3539399976.0
2007-07-31 11:40:00,98.83,98.86,98.8,98.84,6551999953.0
2007-07-31 11:45:00,98.84,98.85,98.8,98.835,4050699978.0
2007-07-31 11:50:00,98.835,98.88,98.82,98.82,3928699980.0
2007-07-31 11:55:00,98.825,98.84,98.72,98.74,5561799992.0
2007-07-31 12:00:00,98.74,98.81,98.73,98.79,3957099969.0
2007-07-31 12:05:00,98.79,98.805,98.74,98.75,3330999989.0
2007-07-31 12:10:00,98.755,98.81,98.75,98.8,2616300003.0
2007-07-31 12:15:00,98.81,98.83,98.78,98.81,3203700012.0
2007-07-31 12:20:00,98.81,98.86,98.8,98.84,3796900008.0
2007-07-31 12:25:00,98.84,98.85,98.8,98.82,4731099997.0
2007-07-31 12:30:00,98.82,98.84,98.78,98.82,3937699989.0
2007-07-31 12:35:00,98.82,98.86,98.79,98.84,2414900007.0
2007-07-31 12:40:00,98.835,98.88,98.83,98.87,2452199982.0
2007-07-31 12:45:00,98.86,98.94,98.855,98.91,4430499981.0
2007-07-31 12:50:00,98.91,99.0,98.91,98.98,4980200000.0
2007-07-31 12:55:00,98.98,98.99,98.92,98.96,6461399996.0
2007-07-31 13:00:00,98.96,99.0,98.935,98.97,4562199994.0
2007-07-31 13:05:00,98.96,98.98,98.9,98.95,4953799978.0
2007-07-31 13:10:00,98.95,98.97,98.92,98.96,5932499998.0
2007-07-31 13:15:00,98.96,99.05,98.95,99.035,5417699965.0
2007-07-31 13:20:00,99.05,99.05,98.96,99.0,6633800004.0
2007-07-31 13:25:00,99.0,99.07,98.99,99.05,5407899989.0
2007-07-31 13:30:00,99.06,99.14,99.05,99.12,6434299976.0
2007-07-31 13:35:00,99.12,99.13,99.07,99.09,7571199953.0
2007-07-31 13:40:00,99.08,99.09,99.04,99.05,5801499979.0
2007-07-31 13:45:00,99.05,99.08,99.03,99.055,5565899989.0
2007-07-31 13:50:00,99.055,99.08,99.01,99.05,4844500005.0
2007-07-31 13:55:00,99.05,99.06,98.99,99.02,3815599996.0
2007-07-31 14:00:00,99.02,99.04,98.96,99.01,2149799997.0
2007-07-31 14:05:00,99.01,99.03,98.99,99.03,2978099969.0
2007-07-31 14:10:00,99.03,99.05,98.99,99.01,2552800000.0
2007-07-31 14:15:00,99.01,99.04,98.99,99.02,3079699984.0
2007-07-31 14:20:00,99.02,99.05,98.995,99.01,3409199997.0
2007-07-31 14:25:00,98.995,99.04,98.98,98.98,3864500002.0
2007-07-31 14:30:00,99.01,99.09,98.96,99.03,6618299973.0
2007-07-31 14:35:00,99.03,99.04,98.91,98.93,7480300009.0
2007-07-31 14:40:00,98.93,98.99,98.92,98.95,5660499988.0
2007-07-31 14:45:00,98.95,98.98,98.88,98.89,5629000009.0
2007-07-31 14:50:00,98.9,98.92,98.84,98.875,7710999970.0
2007-07-31 14:55:00,98.875,98.91,98.87,98.88,5527099997.0
2007-07-31 15:00:00,98.88,98.9,98.81,98.82,6544899991.0
2007-07-31 15:05:00,98.825,98.84,98.74,98.78,7073799984.0
2007-07-31 15:10:00,98.78,98.85,98.76,98.83,6772699958.0
2007-07-31 15:15:00,98.83,98.87,98.825,98.855,3513399977.0
2007-07-31 15:20:00,98.86,98.88,98.83,98.83,4191599994.0
2007-07-31 15:25:00,98.83,98.88,98.83,98.855,4158000018.0
2007-07-31 15:30:00,98.85,99.005,98.85,98.975,4933600013.0
2007-07-31 15:35:00,98.97,99.0,98.91,98.925,4622499988.0
2007-07-31 15:40:00,98.93,98.97,98.89,98.91,5980500015.0
2007-07-31 15:45:00,98.91,98.95,98.88,98.93,6273999975.0
2007-07-31 15:50:00,98.93,98.99,98.925,98.96,4546399994.0
2007-07-31 15:55:00,98.96,99.04,98.96,99.0,4650700009.0
2007-07-31 16:00:00,98.99,99.1,98.97,99.05,6883599995.0
2007-07-31 16:05:00,99.05,99.06,98.95,98.97,9409199948.0
2007-07-31 16:10:00,98.97,98.98,98.9,98.91,6866299974.0
2007-07-31 16:15:00,98.91,98.95,98.87,98.93,8360599972.0
2007-07-31 16:20:00,98.92,98.96,98.91,98.95,6696000001.0
2007-07-31 16:25:00,98.95,99.0,98.94,98.96,7401699966.0
2007-07-31 16:30:00,98.965,98.97,98.9,98.96,7642399946.0
2007-07-31 16:35:00,98.95,98.98,98.93,98.975,4540000000.0
2007-07-31 16:40:00,98.98,99.0,98.89,98.9,8621700009.0
2007-07-31 16:45:00,98.91,98.92,98.83,98.91,7935600010.0
2007-07-31 16:50:00,98.91,98.96,98.83,98.925,8290199967.0
2007-07-31 16:55:00,98.91,98.98,98.9,98.94,9163099940.0
2007-07-31 17:00:00,98.94,98.95,98.88,98.93,8616899980.0
2007-07-31 17:05:00,98.92,99.0,98.92,98.96,9655799982.0
2007-07-31 17:10:00,98.97,99.0,98.94,98.945,8385100026.0
2007-07-31 17:15:00,98.94,98.98,98.9,98.97,7104300013.0
2007-07-31 17:20:00,98.96,98.97,98.9,98.9,5942400000.0
2007-07-31 17:25:00,98.92,98.96,98.88,98.9,8013300002.0
2007-07-31 17:30:00,98.9,98.96,98.88,98.93,9486400027.0
2007-07-31 17:35:00,98.94,99.01,98.92,98.99,6704599973.0
2007-07-31 17:40:00,98.99,99.02,98.97,98.98,6117599994.0
2007-07-31 17:45:00,98.985,99.05,98.98,99.03,5811299979.0
2007-07-31 17:50:00,99.03,99.085,99.03,99.05,6123999990.0
2007-07-31 17:55:00,99.06,99.08,99.04,99.08,5939699946.0
2007-07-31 18:00:00,99.08,99.1,99.04,99.06,6448999981.0
2007-07-31 18:05:00,99.06,99.07,99.03,99.055,3392899999.0
2007-07-31 18:10:00,99.055,99.07,99.005,99.02,2275000001.0
2007-07-31 18:15:00,99.02,99.045,99.0,99.01,2038199999.0
2007-07-31 18:20:00,99.01,99.05,99.0,99.04,3477499997.0
2007-07-31 18:25:00,99.04,99.05,99.01,99.02,2585199999.0
2007-07-31 18:30:00,99.03,99.05,99.0,99.03,4201899998.0
2007-07-31 18:35:00,99.03,99.04,98.995,99.02,2529200000.0
2007-07-31 18:40:00,99.02,99.045,99.01,99.02,3273499993.0
2007-07-31 18:45:00,99.02,99.045,99.0,99.02,2432199987.0
2007-07-31 18:50:00,99.02,99.055,98.99,99.03,6211599953.0
2007-07-31 18:55:00,99.03,99.06,99.01,99.04,4516400002.0
2007-07-31 19:00:00,99.04,99.04,99.01,99.02,3583399992.0
2007-07-31 19:05:00,99.02,99.03,98.98,99.02,4989599975.0
2007-07-31 19:10:00,99.02,99.07,99.01,99.045,4094199994.0
2007-07-31 19:15:00,99.045,99.065,99.0,99.02,3789200024.0
2007-07-31 19:20:00,99.02,99.065,99.015,99.04,3039399996.0
2007-07-31 19:25:00,99.045,99.05,98.99,99.0,3459399986.0
2007-07-31 19:30:00,98.98,99.015,98.97,99.0,4414299978.0
2007-07-31 19:35:00,99.0,99.015,98.96,98.995,3320700000.0
2007-07-31 19:40:00,98.995,98.995,98.91,98.92,5220299991.0
2007-07-31 19:45:00,98.91,98.94,98.88,98.895,6524199994.0
2007-07-31 19:50:00,98.895,98.9,98.75,98.81,7678000002.0
2007-07-31 19:55:00,98.81,98.875,98.8,98.84,5498100010.0
2007-07-31 20:00:00,98.85,98.92,98.85,98.91,5125600001.0
2007-07-31 20:05:00,98.91,98.915,98.87,98.88,5039700001.0
2007-07-31 20:10:00,98.88,98.94,98.87,98.925,4103500001.0
2007-07-31 20:15:00,98.93,98.97,98.91,98.92,5223899989.0
2007-07-31 20:20:00,98.92,98.93,98.83,98.85,5084099994.0
2007-07-31 20:25:00,98.85,98.94,98.81,98.88,7715499999.0
2007-07-31 20:30:00,98.88,98.895,98.82,98.875,6214899975.0
2007-07-31 20:35:00,98.875,98.875,98.72,98.74,7491599984.0
2007-07-31 20:40:00,98.74,98.8,98.69,98.79,5325600000.0
2007-07-31 20:45:00,98.79,98.83,98.7,98.81,7519899976.0
2007-07-31 20:50:00,98.82,98.82,98.69,98.77,7789899965.0
2007-07-31 20:55:00,98.77,98.83,98.74,98.78,7620899969.0
2007-07-31 21:00:00,98.78,98.86,98.77,98.83,5256399992.0
2007-07-31 21:05:00,98.83,98.85,98.8,98.82,3888400000.0
2007-07-31 21:10:00,98.82,98.82,98.78,98.81,3897699997.0
2007-07-31 21:15:00,98.81,98.84,98.77,98.81,2940399983.0
2007-07-31 21:20:00,98.81,98.885,98.8,98.85,4042999997.0
2007-07-31 21:25:00,98.85,98.85,98.795,98.8,1816299998.0
2007-07-31 21:30:00,98.8,98.845,98.79,98.805,3012499991.0
2007-07-31 21:35:00,98.805,98.835,98.77,98.8,4593699978.0
2007-07-31 21:40:00,98.805,98.83,98.68,98.685,7491299980.0
2007-07-31 21:45:00,98.685,98.705,98.63,98.675,5563299996.0
2007-07-31 21:50:00,98.675,98.725,98.62,98.625,5812200001.0
2007-07-31 21:55:00,98.625,98.68,98.53,98.53,6639299981.0
2007-07-31 22:00:00,98.54,98.635,98.51,98.635,4284499993.0
2007-07-31 22:05:00,98.64,98.67,98.6,98.64,3042399996.0
2007-07-31 22:10:00,98.63,98.68,98.61,98.67,3455599996.0
2007-07-31 22:15:00,98.67,98.68,98.62,98.63,1980499999.0
2007-07-31 22:20:00,98.63,98.705,98.61,98.66,3452099978.0
2007-07-31 22:25:00,98.65,98.72,98.65,98.675,2132400002.0
2007-07-31 22:30:00,98.675,98.69,98.66,98.68,539999999.0
2007-07-31 22:35:00,98.685,98.755,98.67,98.74,2697599994.0
2007-07-31 22:40:00,98.75,98.765,98.71,98.73,1501299993.0
2007-07-31 22:45:00,98.73,98.73,98.66,98.69,2668199997.0
2007-07-31 22:50:00,98.67,98.71,98.63,98.675,1492900001.0
2007-07-31 22:55:00,98.67,98.76,98.65,98.7,1326399997.0
2007-07-31 23:00:00,98.7,98.72,98.64,98.66,1250500004.0
2007-07-31 23:05:00,98.61,98.67,98.61,98.65,1511099988.0
2007-07-31 23:10:00,98.65,98.66,98.59,98.62,1228200001.0
2007-07-31 23:15:00,98.6,98.63,98.53,98.56,2417900001.0
2007-07-31 23:20:00,98.56,98.57,98.49,98.57,1999499997.0
2007-07-31 23:25:00,98.57,98.61,98.55,98.6,1890100000.0
2007-07-31 23:30:00,98.6,98.605,98.52,98.56,1862100000.0
2007-07-31 23:35:00,98.56,98.59,98.5,98.545,2342699999.0
2007-07-31 23:40:00,98.55,98.59,98.54,98.585,1569899999.0
2007-07-31 23:45:00,98.59,98.7,98.58,98.67,2000499986.0
2007-07-31 23:50:00,98.67,98.67,98.6,98.64,1265500002.0
2007-07-31 23:55:00,98.645,98.645,98.57,98.605,589399999.0
2007-08-01 00:00:00,98.6,98.69,98.6,98.685,1736499995.0
2007-08-01 00:05:00,98.69,98.69,98.64,98.67,885999999.0
2007-08-01 00:10:00,98.68,98.69,98.62,98.62,510700000.0
2007-08-01 00:15:00,98.63,98.63,98.53,98.565,1730700000.0
2007-08-01 00:20:00,98.57,98.61,98.55,98.555,1743799994.0
2007-08-01 00:25:00,98.555,98.645,98.54,98.625,1617100000.0
2007-08-01 00:30:00,98.625,98.7,98.6,98.68,3070200003.0
2007-08-01 00:35:00,98.7,98.71,98.63,98.67,2599599988.0
2007-08-01 00:40:00,98.67,98.67,98.64,98.65,724800000.0
2007-08-01 00:45:00,98.66,98.66,98.61,98.62,916899998.0
2007-08-01 00:50:00,98.62,98.655,98.59,98.61,1913299988.0
2007-08-01 00:55:00,98.61,98.64,98.56,98.58,2023799995.0
2007-08-01 01:00:00,98.585,98.625,98.55,98.625,2067600001.0
2007-08-01 01:05:00,98.625,98.63,98.6,98.615,1627000000.0
2007-08-01 01:10:00,98.615,98.63,98.6,98.61,1065900000.0
2007-08-01 01:15:00,98.6,98.61,98.54,98.57,1796399995.0
2007-08-01 01:20:00,98.57,98.59,98.53,98.55,1748299993.0
2007-08-01 01:25:00,98.56,98.58,98.55,98.57,1071800000.0
2007-08-01 01:30:00,98.57,98.58,98.55,98.57,972900002.0
2007-08-01 01:35:00,98.57,98.58,98.54,98.555,1920300006.0
2007-08-01 01:40:00,98.555,98.57,98.52,98.54,1156699998.0
2007-08-01 01:45:00,98.54,98.59,98.53,98.58,743600000.0
2007-08-01 01:50:00,98.58,98.6,98.55,98.57,1178700004.0
2007-08-01 01:55:00,98.57,98.64,98.55,98.62,2097499987.0
2007-08-01 02:00:00,98.63,98.66,98.615,98.64,2447999998.0
2007-08-01 02:05:00,98.64,98.67,98.62,98.63,2059599993.0
2007-08-01 02:10:00,98.63,98.63,98.57,98.61,4072499994.0
2007-08-01 02:15:00,98.61,98.65,98.58,98.595,2395400004.0
2007-08-01 02:20:00,98.6,98.61,98.57,98.6,1473899997.0
2007-08-01 02:25:00,98.6,98.62,98.585,98.59,799599998.0
2007-08-01 02:30:00,98.59,98.59,98.53,98.535,1904199999.0
2007-08-01 02:35:00,98.53,98.55,98.5,98.515,1724299997.0
2007-08-01 02:40:00,98.52,98.53,98.49,98.53,2141100000.0
2007-08-01 02:45:00,98.525,98.605,98.52,98.57,3619699984.0
2007-08-01 02:50:00,98.57,98.61,98.55,98.58,2618900005.0
2007-08-01 02:55:00,98.585,98.59,98.51,98.54,3615899996.0
2007-08-01 03:00:00,98.54,98.56,98.47,98.485,2281699992.0
2007-08-01 03:05:00,98.49,98.51,98.48,98.49,2916899998.0
2007-08-01 03:10:00,98.49,98.5,98.46,98.48,779299996.0
2007-08-01 03:15:00,98.48,98.52,98.465,98.515,2517899992.0
2007-08-01 03:20:00,98.515,98.58,98.49,98.565,2668100000.0
2007-08-01 03:25:00,98.56,98.62,98.52,98.52,2754200006.0
2007-08-01 03:30:00,98.52,98.58,98.52,98.55,2700899984.0
2007-08-01 03:35:00,98.56,98.59,98.55,98.58,2607099996.0
2007-08-01 03:40:00,98.58,98.62,98.57,98.62,4568599992.0
2007-08-01 03:45:00,98.62,98.67,98.61,98.65,3976099988.0
2007-08-01 03:50:00,98.63,98.69,98.63,98.63,2133800002.0
2007-08-01 03:55:00,98.63,98.67,98.62,98.66,1436500002.0
2007-08-01 04:00:00,98.65,98.72,98.64,98.69,2265800001.0
2007-08-01 04:05:00,98.7,98.7,98.65,98.66,1682799998.0
2007-08-01 04:10:00,98.66,98.67,98.65,98.66,889099992.0
2007-08-01 04:15:00,98.66,98.66,98.62,98.64,1437499996.0
2007-08-01 04:20:00,98.64,98.685,98.63,98.67,2391099992.0
2007-08-01 04:25:00,98.67,98.68,98.63,98.675,3908600001.0
2007-08-01 04:30:00,98.675,98.705,98.66,98.69,2484999992.0
2007-08-01 04:35:00,98.695,98.71,98.68,98.695,1204699993.0
2007-08-01 04:40:00,98.69,98.71,98.65,98.65,3622600020.0
2007-08-01 04:45:00,98.665,98.665,98.61,98.66,2734599998.0
2007-08-01 04:50:00,98.66,98.66,98.62,98.63,2054400008.0
2007-08-01 04:55:00,98.64,98.66,98.62,98.64,2607700002.0
2007-08-01 05:00:00,98.64,98.645,98.62,98.64,3506800019.0
2007-08-01 05:05:00,98.64,98.65,98.53,98.55,2591800015.0
2007-08-01 05:10:00,98.57,98.615,98.55,98.6,2275999998.0
2007-08-01 05:15:00,98.59,98.605,98.56,98.56,1954900020.0
2007-08-01 05:20:00,98.57,98.57,98.51,98.53,3373400003.0
2007-08-01 05:25:00,98.53,98.56,98.49,98.5,5163299939.0
2007-08-01 05:30:00,98.5,98.53,98.46,98.46,4333799987.0
2007-08-01 05:35:00,98.47,98.52,98.45,98.51,4591999990.0
2007-08-01 05:40:00,98.51,98.64,98.48,98.61,5339800012.0
2007-08-01 05:45:00,98.62,98.67,98.58,98.595,4611399993.0
2007-08-01 05:50:00,98.595,98.645,98.575,98.61,6282000002.0
2007-08-01 05:55:00,98.61,98.64,98.58,98.62,7818899995.0
2007-08-01 06:00:00,98.61,98.62,98.52,98.53,6383999989.0
2007-08-01 06:05:00,98.53,98.575,98.51,98.56,6216899973.0
2007-08-01 06:10:00,98.555,98.59,98.55,98.57,3047099991.0
2007-08-01 06:15:00,98.57,98.57,98.48,98.52,5817999980.0
2007-08-01 06:20:00,98.52,98.6,98.5,98.59,7658699993.0
2007-08-01 06:25:00,98.59,98.59,98.54,98.58,4798000015.0
2007-08-01 06:30:00,98.58,98.615,98.57,98.6,3533499988.0
2007-08-01 06:35:00,98.605,98.62,98.53,98.54,3487300001.0
2007-08-01 06:40:00,98.54,98.57,98.485,98.515,4296899984.0
2007-08-01 06:45:00,98.52,98.555,98.5,98.555,3476600003.0
2007-08-01 06:50:00,98.54,98.57,98.52,98.57,3978499995.0
2007-08-01 06:55:00,98.57,98.58,98.54,98.54,2340700003.0
2007-08-01 07:00:00,98.54,98.58,98.53,98.555,3009500003.0
2007-08-01 07:05:00,98.555,98.575,98.53,98.555,3680700008.0
2007-08-01 07:10:00,98.545,98.565,98.52,98.55,2309500001.0
2007-08-01 07:15:00,98.555,98.56,98.49,98.495,3238700008.0
2007-08-01 07:20:00,98.5,98.525,98.45,98.465,4782799961.0
2007-08-01 07:25:00,98.465,98.565,98.455,98.5,5200099987.0
2007-08-01 07:30:00,98.5,98.52,98.46,98.515,4036800015.0
2007-08-01 07:35:00,98.515,98.57,98.49,98.5,4413499975.0
2007-08-01 07:40:00,98.5,98.51,98.45,98.5,5604800020.0
2007-08-01 07:45:00,98.5,98.51,98.39,98.395,5300299992.0
2007-08-01 07:50:00,98.395,98.42,98.23,98.39,9081999985.0
2007-08-01 07:55:00,98.4,98.42,98.245,98.275,7681499982.0
2007-08-01 08:00:00,98.28,98.28,98.15,98.15,9469600012.0
2007-08-01 08:05:00,98.15,98.315,98.1,98.28,9162599983.0
2007-08-01 08:10:00,98.28,98.365,98.21,98.25,7463799983.0
2007-08-01 08:15:00,98.25,98.31,98.14,98.17,8116099976.0
2007-08-01 08:20:00,98.17,98.2,98.13,98.17,7068900000.0
2007-08-01 08:25:00,98.145,98.2,98.105,98.2,6009299983.0
2007-08-01 08:30:00,98.2,98.26,98.17,98.2,7206900008.0
2007-08-01 08:35:00,98.2,98.31,98.2,98.27,9238200046.0
2007-08-01 08:40:00,98.27,98.29,98.17,98.18,9668700010.0
2007-08-01 08:45:00,98.18,98.24,98.1,98.24,8545399971.0
2007-08-01 08:50:00,98.24,98.25,98.12,98.13,6505200005.0
2007-08-01 08:55:00,98.14,98.22,98.14,98.21,8550199994.0
2007-08-01 09:00:00,98.21,98.23,98.1,98.12,7702099957.0
2007-08-01 09:05:00,98.12,98.13,98.09,98.12,7627300047.0
2007-08-01 09:10:00,98.12,98.17,98.08,98.17,9312500000.0
2007-08-01 09:15:00,98.15,98.2,98.14,98.19,7492399982.0
2007-08-01 09:20:00,98.17,98.26,98.15,98.25,7941500070.0
2007-08-01 09:25:00,98.245,98.32,98.23,98.27,4971000000.0
2007-08-01 09:30:00,98.27,98.27,98.13,98.175,5659699995.0
2007-08-01 09:35:00,98.175,98.26,98.17,98.23,5711100005.0
2007-08-01 09:40:00,98.23,98.26,98.21,98.23,3736900011.0
2007-08-01 09:45:00,98.23,98.26,98.19,98.21,3968399982.0
2007-08-01 09:50:00,98.2,98.25,98.17,98.235,4025100005.0
2007-08-01 09:55:00,98.22,98.25,98.17,98.22,3917799994.0
2007-08-01 10:00:00,98.22,98.23,98.14,98.17,4707299985.0
2007-08-01 10:05:00,98.16,98.22,98.15,98.17,4816699985.0
2007-08-01 10:10:00,98.17,98.22,98.16,98.18,4454099977.0
2007-08-01 10:15:00,98.17,98.18,98.105,98.18,4759399993.0
2007-08-01 10:20:00,98.18,98.21,98.105,98.13,7291499959.0
2007-08-01 10:25:00,98.12,98.16,98.09,98.16,6750399985.0
2007-08-01 10:30:00,98.17,98.22,98.15,98.155,5208799991.0
2007-08-01 10:35:00,98.155,98.18,98.05,98.07,4905399995.0
2007-08-01 10:40:00,98.07,98.08,98.01,98.02,7068799996.0
2007-08-01 10:45:00,98.01,98.07,97.94,98.06,7579299973.0
2007-08-01 10:50:00,98.06,98.1,98.05,98.05,4548099978.0
2007-08-01 10:55:00,98.06,98.08,97.98,98.06,6960999969.0
2007-08-01 11:00:00,98.06,98.12,98.03,98.095,4547099992.0
2007-08-01 11:05:00,98.095,98.18,98.05,98.165,4651400005.0
2007-08-01 11:10:00,98.17,98.18,98.1,98.1,4558600009.0
2007-08-01 11:15:00,98.11,98.16,98.1,98.105,4376699994.0
2007-08-01 11:20:00,98.105,98.15,98.07,98.07,3044899989.0
2007-08-01 11:25:00,98.08,98.14,98.06,98.11,4183999999.0
2007-08-01 11:30:00,98.11,98.11,98.02,98.06,5901100031.0
2007-08-01 11:35:00,98.06,98.09,98.02,98.06,4724699970.0
2007-08-01 11:40:00,98.06,98.13,98.05,98.13,4923899975.0
2007-08-01 11:45:00,98.13,98.22,98.08,98.22,6413599981.0
2007-08-01 11:50:00,98.22,98.33,98.21,98.23,5843300000.0
2007-08-01 11:55:00,98.23,98.26,98.175,98.21,6602299987.0
2007-08-01 12:00:00,98.21,98.28,98.2,98.255,5936199993.0
2007-08-01 12:05:00,98.26,98.3,98.12,98.12,7171900001.0
2007-08-01 12:10:00,98.12,98.17,98.11,98.16,3730099977.0
2007-08-01 12:15:00,98.16,98.17,98.12,98.13,4370400003.0
2007-08-01 12:20:00,98.13,98.22,98.12,98.2,3810199981.0
2007-08-01 12:25:00,98.2,98.36,98.2,98.32,7104499962.0
2007-08-01 12:30:00,98.31,98.36,98.24,98.25,8844499993.0
2007-08-01 12:35:00,98.25,98.26,98.23,98.23,2092199988.0
2007-08-01 12:40:00,98.24,98.3,98.22,98.29,5879599992.0
2007-08-01 12:45:00,98.28,98.29,98.24,98.285,5551100038.0
2007-08-01 12:50:00,98.28,98.3,98.235,98.26,4895699980.0
2007-08-01 12:55:00,98.25,98.29,98.21,98.24,8439299999.0
2007-08-01 13:00:00,98.25,98.36,98.2,98.29,8951899929.0
2007-08-01 13:05:00,98.29,98.31,98.17,98.25,6124199966.0
2007-08-01 13:10:00,98.23,98.29,98.155,98.18,8404199984.0
2007-08-01 13:15:00,98.17,98.23,98.14,98.21,6018099979.0
2007-08-01 13:20:00,98.21,98.38,98.19,98.31,7668400007.0
2007-08-01 13:25:00,98.32,98.49,98.32,98.46,8872500021.0
2007-08-01 13:30:00,98.46,98.48,98.38,98.41,6401299987.0
2007-08-01 13:35:00,98.41,98.48,98.4,98.46,6779500004.0
2007-08-01 13:40:00,98.46,98.63,98.42,98.61,7007699995.0
2007-08-01 13:45:00,98.59,98.6,98.45,98.45,6608300002.0
2007-08-01 13:50:00,98.44,98.53,98.44,98.47,7741400000.0
2007-08-01 13:55:00,98.45,98.58,98.44,98.55,8787199950.0
2007-08-01 14:00:00,98.545,98.605,98.52,98.57,6825799971.0
2007-08-01 14:05:00,98.57,98.57,98.51,98.52,5970599962.0
2007-08-01 14:10:00,98.53,98.58,98.42,98.5,5647100006.0
2007-08-01 14:15:00,98.49,98.58,98.39,98.53,8297500000.0
2007-08-01 14:20:00,98.51,98.65,98.51,98.57,7780599944.0
2007-08-01 14:25:00,98.57,98.69,98.56,98.69,9806499956.0
2007-08-01 14:30:00,98.68,98.76,98.67,98.72,7713399989.0
2007-08-01 14:35:00,98.72,98.76,98.68,98.76,6597699968.0
2007-08-01 14:40:00,98.75,98.93,98.75,98.9,9847500012.0
2007-08-01 14:45:00,98.9,98.915,98.775,98.815,5439399999.0
2007-08-01 14:50:00,98.815,98.83,98.72,98.73,5966199998.0
2007-08-01 14:55:00,98.73,98.77,98.65,98.65,7064999984.0
2007-08-01 15:00:00,98.66,98.76,98.64,98.735,5973299963.0
2007-08-01 15:05:00,98.74,98.81,98.73,98.79,3688800005.0
2007-08-01 15:10:00,98.79,98.8,98.72,98.73,5125999982.0
2007-08-01 15:15:00,98.73,98.78,98.705,98.725,6855799999.0
2007-08-01 15:20:00,98.725,98.75,98.67,98.7,4142399992.0
2007-08-01 15:25:00,98.7,98.7,98.65,98.68,5051400011.0
2007-08-01 15:30:00,98.68,98.77,98.66,98.75,6816500000.0
2007-08-01 15:35:00,98.75,98.83,98.74,98.77,7253299971.0
2007-08-01 15:40:00,98.77,98.8,98.68,98.69,6389699993.0
2007-08-01 15:45:00,98.7,98.72,98.53,98.57,6886999993.0
2007-08-01 15:50:00,98.57,98.71,98.57,98.71,6700399979.0
2007-08-01 15:55:00,98.71,98.74,98.65,98.72,6742900007.0
2007-08-01 16:00:00,98.71,98.98,98.65,98.79,8458299983.0
2007-08-01 16:05:00,98.79,98.82,98.74,98.8,7954899960.0
2007-08-01 16:10:00,98.8,98.92,98.8,98.86,8128899974.0
2007-08-01 16:15:00,98.88,98.91,98.84,98.91,8154199978.0
2007-08-01 16:20:00,98.91,98.96,98.835,98.895,6643100012.0
2007-08-01 16:25:00,98.9,98.98,98.85,98.87,7426999979.0
2007-08-01 16:30:00,98.87,98.905,98.82,98.865,7408499981.0
2007-08-01 16:35:00,98.865,98.89,98.79,98.82,6033600002.0
2007-08-01 16:40:00,98.82,98.89,98.8,98.86,7800500010.0
2007-08-01 16:45:00,98.87,98.89,98.775,98.81,7087599973.0
2007-08-01 16:50:00,98.81,98.86,98.76,98.78,7138899999.0
2007-08-01 16:55:00,98.78,98.79,98.68,98.68,8852599961.0
2007-08-01 17:00:00,98.69,98.7,98.57,98.69,7128199997.0
2007-08-01 17:05:00,98.68,98.765,98.68,98.71,9011499972.0
2007-08-01 17:10:00,98.71,98.83,98.7,98.8,7323099989.0
2007-08-01 17:15:00,98.79,98.85,98.74,98.79,8154600013.0
2007-08-01 17:20:00,98.78,98.81,98.715,98.73,9285699977.0
2007-08-01 17:25:00,98.72,98.74,98.68,98.71,6405299972.0
2007-08-01 17:30:00,98.71,98.81,98.71,98.8,5408899995.0
2007-08-01 17:35:00,98.8,98.825,98.73,98.75,5590299988.0
2007-08-01 17:40:00,98.75,98.785,98.72,98.75,5661100017.0
2007-08-01 17:45:00,98.75,98.78,98.73,98.745,3752999991.0
2007-08-01 17:50:00,98.74,98.75,98.7,98.715,3121499993.0
2007-08-01 17:55:00,98.71,98.795,98.7,98.795,6584699996.0
2007-08-01 18:00:00,98.79,98.795,98.62,98.625,3632299999.0
2007-08-01 18:05:00,98.63,98.68,98.6,98.68,5334299987.0
2007-08-01 18:10:00,98.68,98.72,98.66,98.685,5938799987.0
2007-08-01 18:15:00,98.67,98.715,98.67,98.69,5780700009.0
2007-08-01 18:20:00,98.7,98.71,98.61,98.62,5603399998.0
2007-08-01 18:25:00,98.62,98.635,98.6,98.62,4974499994.0
2007-08-01 18:30:00,98.62,98.635,98.56,98.57,5457499995.0
2007-08-01 18:35:00,98.57,98.61,98.54,98.57,7191700003.0
2007-08-01 18:40:00,98.57,98.57,98.47,98.5,4681599989.0
2007-08-01 18:45:00,98.5,98.55,98.46,98.55,3780599994.0
2007-08-01 18:50:00,98.56,98.56,98.485,98.52,3734300024.0
2007-08-01 18:55:00,98.53,98.555,98.52,98.53,2175400003.0
2007-08-01 19:00:00,98.53,98.545,98.5,98.5,2010600001.0
2007-08-01 19:05:00,98.5,98.525,98.48,98.505,4025200003.0
2007-08-01 19:10:00,98.505,98.525,98.48,98.485,2785799998.0
2007-08-01 19:15:00,98.485,98.49,98.43,98.455,4906599981.0
2007-08-01 19:20:00,98.46,98.47,98.4,98.44,6500800001.0
2007-08-01 19:25:00,98.45,98.55,98.43,98.55,6085899990.0
2007-08-01 19:30:00,98.55,98.565,98.32,98.52,5955999991.0
2007-08-01 19:35:00,98.51,98.585,98.505,98.545,4192300001.0
2007-08-01 19:40:00,98.54,98.595,98.5,98.52,3290300008.0
2007-08-01 19:45:00,98.51,98.58,98.5,98.555,3594700006.0
2007-08-01 19:50:00,98.54,98.595,98.51,98.575,2394399993.0
2007-08-01 19:55:00,98.58,98.58,98.5,98.55,3339299993.0
2007-08-01 20:00:00,98.545,98.58,98.5,98.555,2791099997.0
2007-08-01 20:05:00,98.555,98.585,98.52,98.56,3458299989.0
2007-08-01 20:10:00,98.56,98.565,98.51,98.53,2036200005.0
2007-08-01 20:15:00,98.53,98.545,98.5,98.52,3325100006.0
2007-08-01 20:20:00,98.52,98.54,98.515,98.52,1936000001.0
2007-08-01 20:25:00,98.52,98.57,98.52,98.565,1681900005.0
2007-08-01 20:30:00,98.56,98.61,98.56,98.58,2658399994.0
2007-08-01 20:35:00,98.58,98.595,98.51,98.51,3886600010.0
2007-08-01 20:40:00,98.51,98.545,98.495,98.5,3101100011.0
2007-08-01 20:45:00,98.5,98.51,98.44,98.485,5110399991.0
2007-08-01 20:50:00,98.49,98.51,98.46,98.49,2892999988.0
2007-08-01 20:55:00,98.495,98.53,98.45,98.505,5888300003.0
2007-08-01 21:00:00,98.51,98.51,98.42,98.43,5688299995.0
2007-08-01 21:05:00,98.43,98.455,98.35,98.37,5683600002.0
2007-08-01 21:10:00,98.375,98.43,98.32,98.415,4354599991.0
2007-08-01 21:15:00,98.415,98.485,98.36,98.48,6932399990.0
2007-08-01 21:20:00,98.47,98.505,98.45,98.48,4940399986.0
2007-08-01 21:25:00,98.48,98.52,98.44,98.495,6954800018.0
2007-08-01 21:30:00,98.49,98.5,98.44,98.465,3721499985.0
2007-08-01 21:35:00,98.465,98.535,98.445,98.5,2205099998.0
2007-08-01 21:40:00,98.5,98.565,98.47,98.53,5086199991.0
2007-08-01 21:45:00,98.535,98.55,98.49,98.525,3055500004.0
2007-08-01 21:50:00,98.525,98.7,98.51,98.695,5349199988.0
2007-08-01 21:55:00,98.695,98.74,98.64,98.66,5799300008.0
2007-08-01 22:00:00,98.66,98.74,98.6,98.73,5642300011.0
2007-08-01 22:05:00,98.73,98.785,98.69,98.715,5147000006.0
2007-08-01 22:10:00,98.715,98.73,98.59,98.62,3643999998.0
2007-08-01 22:15:00,98.62,98.66,98.58,98.63,2506599997.0
2007-08-01 22:20:00,98.63,98.685,98.62,98.675,2085299997.0
2007-08-01 22:25:00,98.67,98.705,98.63,98.705,2141200001.0
2007-08-01 22:30:00,98.705,98.705,98.63,98.665,2038100004.0
2007-08-01 22:35:00,98.67,98.72,98.66,98.71,2288099992.0
2007-08-01 22:40:00,98.715,98.775,98.71,98.73,2076199997.0
2007-08-01 22:45:00,98.74,98.755,98.7,98.745,1804899994.0
2007-08-01 22:50:00,98.745,98.755,98.72,98.72,1388999999.0
2007-08-01 22:55:00,98.72,98.795,98.69,98.7,2692699999.0
2007-08-01 23:00:00,98.71,98.74,98.68,98.71,1219199979.0
2007-08-01 23:05:00,98.72,98.72,98.61,98.65,2323299953.0
2007-08-01 23:10:00,98.65,98.71,98.62,98.655,2101799989.0
2007-08-01 23:15:00,98.65,98.7,98.64,98.68,830199996.0
2007-08-01 23:20:00,98.7,98.7,98.65,98.68,1146900001.0
2007-08-01 23:25:00,98.68,98.685,98.64,98.67,858399996.0
2007-08-01 23:30:00,98.67,98.73,98.66,98.725,868500000.0
2007-08-01 23:35:00,98.72,98.75,98.66,98.75,839700000.0
2007-08-01 23:40:00,98.745,98.83,98.74,98.79,2158600000.0
2007-08-01 23:45:00,98.79,98.79,98.72,98.75,1227999998.0
2007-08-01 23:50:00,98.72,98.76,98.7,98.735,785800000.0
2007-08-01 23:55:00,98.73,98.76,98.67,98.705,1616899997.0
2007-08-02 00:00:00,98.7,98.78,98.69,98.74,1858799999.0
2007-08-02 00:05:00,98.74,98.845,98.72,98.78,2219399998.0
2007-08-02 00:10:00,98.78,98.92,98.75,98.895,2646399990.0
2007-08-02 00:15:00,98.89,98.96,98.87,98.915,2741299996.0
2007-08-02 00:20:00,98.92,98.95,98.86,98.92,2303199999.0
2007-08-02 00:25:00,98.92,98.94,98.88,98.89,1781599998.0
2007-08-02 00:30:00,98.89,98.915,98.84,98.885,1557799998.0
2007-08-02 00:35:00,98.885,98.92,98.85,98.87,1940299993.0
2007-08-02 00:40:00,98.89,98.89,98.81,98.83,1616299994.0
2007-08-02 00:45:00,98.835,98.84,98.74,98.815,2243899996.0
2007-08-02 00:50:00,98.81,98.82,98.78,98.8,890900001.0
2007-08-02 00:55:00,98.8,98.84,98.79,98.84,681299999.0
2007-08-02 01:00:00,98.83,98.83,98.79,98.81,1419999996.0
2007-08-02 01:05:00,98.81,98.83,98.79,98.8,2427899994.0
2007-08-02 01:10:00,98.81,98.835,98.78,98.79,3819899985.0
2007-08-02 01:15:00,98.79,98.815,98.78,98.8,992299997.0
2007-08-02 01:20:00,98.795,98.805,98.75,98.75,1186400009.0
2007-08-02 01:25:00,98.77,98.82,98.74,98.8,1835900002.0
2007-08-02 01:30:00,98.8,98.825,98.77,98.79,3383299990.0
2007-08-02 01:35:00,98.79,98.805,98.735,98.755,2895099974.0
2007-08-02 01:40:00,98.755,98.785,98.7,98.73,2236299996.0
2007-08-02 01:45:00,98.735,98.76,98.71,98.735,2987000007.0
2007-08-02 01:50:00,98.735,98.75,98.72,98.725,937600003.0
2007-08-02 01:55:00,98.725,98.76,98.72,98.74,1613299992.0
2007-08-02 02:00:00,98.74,98.76,98.68,98.715,3810799983.0
2007-08-02 02:05:00,98.715,98.72,98.66,98.68,2063800009.0
2007-08-02 02:10:00,98.685,98.685,98.58,98.61,3173799999.0
2007-08-02 02:15:00,98.61,98.64,98.6,98.62,2948000000.0
2007-08-02 02:20:00,98.62,98.64,98.6,98.62,2440899992.0
2007-08-02 02:25:00,98.62,98.66,98.61,98.64,2823099997.0
2007-08-02 02:30:00,98.64,98.655,98.61,98.63,1595999997.0
2007-08-02 02:35:00,98.63,98.63,98.56,98.595,4340700016.0
2007-08-02 02:40:00,98.6,98.65,98.57,98.63,4757499973.0
2007-08-02 02:45:00,98.63,98.67,98.62,98.665,1970199997.0
2007-08-02 02:50:00,98.66,98.69,98.64,98.64,2932899985.0
2007-08-02 02:55:00,98.64,98.64,98.61,98.625,1796899993.0
2007-08-02 03:00:00,98.62,98.64,98.61,98.62,1033099996.0
2007-08-02 03:05:00,98.62,98.64,98.57,98.57,1731000005.0
2007-08-02 03:10:00,98.58,98.595,98.55,98.585,1781999995.0
2007-08-02 03:15:00,98.6,98.61,98.58,98.58,1190400003.0
2007-08-02 03:20:00,98.585,98.6,98.58,98.59,1218800008.0
2007-08-02 03:25:00,98.59,98.62,98.57,98.61,1157800001.0
2007-08-02 03:30:00,98.61,98.64,98.6,98.63,2035399994.0
2007-08-02 03:35:00,98.63,98.65,98.61,98.63,1201900001.0
2007-08-02 03:40:00,98.63,98.65,98.62,98.65,1698699998.0
2007-08-02 03:45:00,98.65,98.66,98.63,98.63,1541599997.0
2007-08-02 03:50:00,98.63,98.695,98.61,98.69,2612600000.0
2007-08-02 03:55:00,98.69,98.7,98.63,98.665,3702799993.0
2007-08-02 04:00:00,98.66,98.665,98.61,98.63,2708099995.0
2007-08-02 04:05:00,98.63,98.65,98.62,98.64,2076999998.0
2007-08-02 04:10:00,98.64,98.64,98.6,98.615,1618200000.0
2007-08-02 04:15:00,98.61,98.62,98.59,98.61,2693099989.0
2007-08-02 04:20:00,98.61,98.63,98.6,98.625,1175999997.0
2007-08-02 04:25:00,98.63,98.635,98.61,98.625,879499999.0
2007-08-02 04:30:00,98.625,98.63,98.6,98.62,1176000006.0
2007-08-02 04:35:00,98.61,98.635,98.61,98.635,573100000.0
2007-08-02 04:40:00,98.63,98.66,98.62,98.65,1562299994.0
2007-08-02 04:45:00,98.65,98.66,98.65,98.66,1270799991.0
2007-08-02 04:50:00,98.66,98.69,98.65,98.67,1499300009.0
2007-08-02 04:55:00,98.67,98.7,98.66,98.68,2046700004.0
2007-08-02 05:00:00,98.675,98.68,98.64,98.65,1001199998.0
2007-08-02 05:05:00,98.65,98.685,98.63,98.67,2133000000.0
2007-08-02 05:10:00,98.67,98.69,98.65,98.665,1490199997.0
2007-08-02 05:15:00,98.665,98.67,98.62,98.62,1063900006.0
2007-08-02 05:20:00,98.63,98.63,98.55,98.575,3274999990.0
2007-08-02 05:25:00,98.575,98.6,98.54,98.54,2156999988.0
2007-08-02 05:30:00,98.54,98.59,98.52,98.59,2737800003.0
2007-08-02 05:35:00,98.595,98.61,98.45,98.48,3602600012.0
2007-08-02 05:40:00,98.48,98.5,98.36,98.395,4317400011.0
2007-08-02 05:45:00,98.395,98.46,98.39,98.44,3036399999.0
2007-08-02 05:50:00,98.44,98.475,98.42,98.475,2896899993.0
2007-08-02 05:55:00,98.475,98.475,98.42,98.45,2152400003.0
2007-08-02 06:00:00,98.46,98.54,98.45,98.5,2903199997.0
2007-08-02 06:05:00,98.5,98.525,98.45,98.465,2967999973.0
2007-08-02 06:10:00,98.465,98.465,98.4,98.42,2849899989.0
2007-08-02 06:15:00,98.42,98.43,98.37,98.41,4477399997.0
2007-08-02 06:20:00,98.41,98.44,98.35,98.355,3241499989.0
2007-08-02 06:25:00,98.35,98.45,98.3,98.4,4515300010.0
2007-08-02 06:30:00,98.4,98.47,98.37,98.45,4470300002.0
2007-08-02 06:35:00,98.45,98.515,98.43,98.515,3957700004.0
2007-08-02 06:40:00,98.515,98.55,98.5,98.51,2688699999.0
2007-08-02 06:45:00,98.5,98.51,98.44,98.45,2298499996.0
2007-08-02 06:50:00,98.435,98.5,98.42,98.485,2721899994.0
2007-08-02 06:55:00,98.485,98.585,98.47,98.565,4545300004.0
2007-08-02 07:00:00,98.565,98.64,98.56,98.6,2883299989.0
2007-08-02 07:05:00,98.59,98.63,98.56,98.58,1983899994.0
2007-08-02 07:10:00,98.58,98.59,98.53,98.565,2684599999.0
2007-08-02 07:15:00,98.565,98.645,98.56,98.615,3492399995.0
2007-08-02 07:20:00,98.61,98.64,98.55,98.555,3083600004.0
2007-08-02 07:25:00,98.555,98.555,98.52,98.54,1502499992.0
2007-08-02 07:30:00,98.55,98.58,98.5,98.55,3019499997.0
2007-08-02 07:35:00,98.55,98.62,98.55,98.61,3461799989.0
2007-08-02 07:40:00,98.61,98.67,98.59,98.62,5202699992.0
2007-08-02 07:45:00,98.615,98.67,98.58,98.63,4400899997.0
2007-08-02 07:50:00,98.64,98.705,98.57,98.585,4162699978.0
2007-08-02 07:55:00,98.59,98.65,98.57,98.63,5233299988.0
2007-08-02 08:00:00,98.64,98.67,98.605,98.61,5845999994.0
2007-08-02 08:05:00,98.61,98.65,98.58,98.635,8522099973.0
2007-08-02 08:10:00,98.64,98.71,98.63,98.685,5575400006.0
2007-08-02 08:15:00,98.685,98.71,98.67,98.7,2509599999.0
2007-08-02 08:20:00,98.7,98.71,98.64,98.68,2970199991.0
2007-08-02 08:25:00,98.68,98.795,98.675,98.725,5335800004.0
2007-08-02 08:30:00,98.72,98.77,98.71,98.73,4872300007.0
2007-08-02 08:35:00,98.75,98.755,98.68,98.695,5356499999.0
2007-08-02 08:40:00,98.695,98.72,98.65,98.67,4982899969.0
2007-08-02 08:45:00,98.665,98.68,98.62,98.64,7752299931.0
2007-08-02 08:50:00,98.63,98.66,98.59,98.655,6562399982.0
2007-08-02 08:55:00,98.64,98.71,98.64,98.68,3133799985.0
2007-08-02 09:00:00,98.68,98.69,98.58,98.58,5191399990.0
2007-08-02 09:05:00,98.58,98.63,98.55,98.57,4186499992.0
2007-08-02 09:10:00,98.565,98.63,98.56,98.6,5391799979.0
2007-08-02 09:15:00,98.6,98.63,98.56,98.58,4503499983.0
2007-08-02 09:20:00,98.6,98.6,98.55,98.58,3938100000.0
2007-08-02 09:25:00,98.575,98.62,98.555,98.61,4049100006.0
2007-08-02 09:30:00,98.61,98.63,98.58,98.59,3694600007.0
2007-08-02 09:35:00,98.59,98.645,98.58,98.64,2562199988.0
2007-08-02 09:40:00,98.64,98.7,98.61,98.67,3535600022.0
2007-08-02 09:45:00,98.69,98.72,98.65,98.68,5228099999.0
2007-08-02 09:50:00,98.68,98.75,98.68,98.71,3998399979.0
2007-08-02 09:55:00,98.71,98.72,98.665,98.68,4332099991.0
2007-08-02 10:00:00,98.68,98.69,98.62,98.63,4236599998.0
2007-08-02 10:05:00,98.62,98.68,98.61,98.66,5257599974.0
2007-08-02 10:10:00,98.66,98.7,98.64,98.68,3632099985.0
2007-08-02 10:15:00,98.68,98.71,98.67,98.68,4197800002.0
2007-08-02 10:20:00,98.68,98.7,98.63,98.68,6219999976.0
2007-08-02 10:25:00,98.69,98.74,98.68,98.73,2079699998.0
2007-08-02 10:30:00,98.73,98.75,98.71,98.74,2463499988.0
2007-08-02 10:35:00,98.74,98.75,98.695,98.72,2969499984.0
2007-08-02 10:40:00,98.71,98.76,98.7,98.72,3085999989.0
2007-08-02 10:45:00,98.72,98.75,98.69,98.695,3486999997.0
2007-08-02 10:50:00,98.69,98.7,98.65,98.665,4453699946.0
2007-08-02 10:55:00,98.66,98.7,98.65,98.67,3288599965.0
2007-08-02 11:00:00,98.67,98.73,98.665,98.73,2861999992.0
2007-08-02 11:05:00,98.73,98.75,98.71,98.71,2580299995.0
2007-08-02 11:10:00,98.72,98.72,98.68,98.72,1589100000.0
2007-08-02 11:15:00,98.72,98.73,98.68,98.69,2407499998.0
2007-08-02 11:20:00,98.69,98.71,98.68,98.69,2137700014.0
2007-08-02 11:25:00,98.69,98.7,98.64,98.65,2551100030.0
2007-08-02 11:30:00,98.65,98.67,98.62,98.645,2730700005.0
2007-08-02 11:35:00,98.64,98.65,98.54,98.55,3466699990.0
2007-08-02 11:40:00,98.57,98.61,98.56,98.57,4305299998.0
2007-08-02 11:45:00,98.57,98.58,98.54,98.57,2697999989.0
2007-08-02 11:50:00,98.57,98.61,98.56,98.59,3542899990.0
2007-08-02 11:55:00,98.59,98.59,98.54,98.57,3812399969.0
2007-08-02 12:00:00,98.565,98.605,98.5,98.545,6018099985.0
2007-08-02 12:05:00,98.545,98.57,98.54,98.55,4150999978.0
2007-08-02 12:10:00,98.55,98.6,98.54,98.58,2000999986.0
2007-08-02 12:15:00,98.58,98.64,98.57,98.59,2500499999.0
2007-08-02 12:20:00,98.59,98.6,98.57,98.595,1443000000.0
2007-08-02 12:25:00,98.595,98.62,98.58,98.595,4327799993.0
2007-08-02 12:30:00,98.595,98.64,98.59,98.64,2514299991.0
2007-08-02 12:35:00,98.64,98.64,98.57,98.57,2509899991.0
2007-08-02 12:40:00,98.57,98.61,98.57,98.595,2085699994.0
2007-08-02 12:45:00,98.59,98.63,98.57,98.58,2955400005.0
2007-08-02 12:50:00,98.58,98.6,98.56,98.59,2709400020.0
2007-08-02 12:55:00,98.59,98.59,98.55,98.57,3720899983.0
2007-08-02 13:00:00,98.57,98.61,98.56,98.58,1855600003.0
2007-08-02 13:05:00,98.58,98.59,98.56,98.59,1973099997.0
2007-08-02 13:10:00,98.59,98.62,98.57,98.58,4338499999.0
2007-08-02 13:15:00,98.58,98.6,98.56,98.57,3165299991.0
2007-08-02 13:20:00,98.57,98.59,98.53,98.58,2647900006.0
2007-08-02 13:25:00,98.58,98.61,98.56,98.57,4187599968.0
2007-08-02 13:30:00,98.57,98.6,98.52,98.53,4533800022.0
2007-08-02 13:35:00,98.53,98.64,98.52,98.64,4513600015.0
2007-08-02 13:40:00,98.625,98.67,98.61,98.62,6015799992.0
2007-08-02 13:45:00,98.62,98.65,98.56,98.6,7014799981.0
2007-08-02 13:50:00,98.6,98.6,98.54,98.56,3611399991.0
2007-08-02 13:55:00,98.565,98.62,98.52,98.52,5548599983.0
2007-08-02 14:00:00,98.53,98.6,98.52,98.585,5324999949.0
2007-08-02 14:05:00,98.58,98.6,98.55,98.59,4385699993.0
2007-08-02 14:10:00,98.59,98.7,98.55,98.7,5921399997.0
2007-08-02 14:15:00,98.7,98.7,98.64,98.645,8596300008.0
2007-08-02 14:20:00,98.65,98.69,98.63,98.65,4215899997.0
2007-08-02 14:25:00,98.65,98.68,98.63,98.66,6011499989.0
2007-08-02 14:30:00,98.62,98.68,98.57,98.625,8338599962.0
2007-08-02 14:35:00,98.625,98.63,98.58,98.6,6644999973.0
2007-08-02 14:40:00,98.6,98.61,98.54,98.6,7006999985.0
2007-08-02 14:45:00,98.58,98.67,98.58,98.67,7186599988.0
2007-08-02 14:50:00,98.67,98.73,98.64,98.71,6416100002.0
2007-08-02 14:55:00,98.7,98.73,98.65,98.67,2552500000.0
2007-08-02 15:00:00,98.65,98.68,98.53,98.58,3523000000.0
2007-08-02 15:05:00,98.575,98.625,98.55,98.61,2376500000.0
2007-08-02 15:10:00,98.61,98.71,98.56,98.57,1709399989.0
2007-08-02 15:15:00,98.58,98.64,98.56,98.6,534600000.0
2007-08-02 15:20:00,98.6,98.65,98.58,98.6,415700000.0
2007-08-02 15:25:00,98.6,98.63,98.5,98.5,4032999983.0
2007-08-02 15:30:00,98.5,98.61,98.49,98.57,7117199973.0
2007-08-02 15:35:00,98.57,98.64,98.55,98.63,5196299982.0
2007-08-02 15:40:00,98.63,98.69,98.61,98.66,4613899960.0
2007-08-02 15:45:00,98.65,98.66,98.57,98.62,5643600004.0
2007-08-02 15:50:00,98.61,98.65,98.6,98.63,4929999997.0
2007-08-02 15:55:00,98.62,98.63,98.56,98.6,6086700005.0
2007-08-02 16:00:00,98.59,98.61,98.54,98.6,6427999952.0
2007-08-02 16:05:00,98.59,98.62,98.54,98.61,6923399947.0
2007-08-02 16:10:00,98.61,98.64,98.57,98.64,4713399989.0
2007-08-02 16:15:00,98.64,98.71,98.64,98.66,6348199977.0
2007-08-02 16:20:00,98.65,98.71,98.64,98.68,4557799983.0
2007-08-02 16:25:00,98.68,98.69,98.61,98.65,3791300025.0
2007-08-02 16:30:00,98.65,98.71,98.61,98.68,3825099996.0
2007-08-02 16:35:00,98.67,98.72,98.64,98.7,5548199976.0
2007-08-02 16:40:00,98.69,98.73,98.65,98.67,5032999995.0
2007-08-02 16:45:00,98.69,98.7,98.65,98.7,2379100002.0
2007-08-02 16:50:00,98.69,98.73,98.67,98.68,2756299988.0
2007-08-02 16:55:00,98.67,98.69,98.61,98.66,2768500010.0
2007-08-02 17:00:00,98.67,98.67,98.58,98.63,5987800010.0
2007-08-02 17:05:00,98.63,98.65,98.61,98.63,5412299967.0
2007-08-02 17:10:00,98.63,98.67,98.6,98.65,7309800033.0
2007-08-02 17:15:00,98.66,98.68,98.61,98.67,5088899967.0
2007-08-02 17:20:00,98.67,98.71,98.63,98.7,4090799997.0
2007-08-02 17:25:00,98.7,98.71,98.65,98.7,7367899995.0
2007-08-02 17:30:00,98.7,98.79,98.69,98.75,7917699988.0
2007-08-02 17:35:00,98.75,98.79,98.73,98.77,3746299983.0
2007-08-02 17:40:00,98.77,98.78,98.75,98.76,2212800013.0
2007-08-02 17:45:00,98.76,98.82,98.75,98.8,2436300007.0
2007-08-02 17:50:00,98.8,98.95,98.78,98.92,4665299970.0
2007-08-02 17:55:00,98.91,98.96,98.89,98.94,6208399958.0
2007-08-02 18:00:00,98.94,98.96,98.88,98.92,4931300026.0
2007-08-02 18:05:00,98.93,98.98,98.92,98.96,5401899993.0
2007-08-02 18:10:00,98.96,98.99,98.95,98.97,4065400028.0
2007-08-02 18:15:00,98.97,98.98,98.92,98.94,4171899961.0
2007-08-02 18:20:00,98.93,98.94,98.89,98.92,4065699955.0
2007-08-02 18:25:00,98.91,98.95,98.91,98.92,4514700000.0
2007-08-02 18:30:00,98.92,98.96,98.89,98.94,1817700007.0
2007-08-02 18:35:00,98.94,98.98,98.94,98.98,1273100009.0
2007-08-02 18:40:00,98.97,98.97,98.92,98.93,1409400002.0
2007-08-02 18:45:00,98.93,98.97,98.9,98.95,2026199995.0
2007-08-02 18:50:00,98.95,98.96,98.91,98.92,1631500007.0
2007-08-02 18:55:00,98.92,98.94,98.83,98.86,2813099997.0
2007-08-02 19:00:00,98.86,98.89,98.82,98.85,3116199986.0
2007-08-02 19:05:00,98.84,98.85,98.8,98.85,2585199996.0
2007-08-02 19:10:00,98.84,98.86,98.8,98.81,1780800007.0
2007-08-02 19:15:00,98.81,98.84,98.76,98.82,3013999984.0
2007-08-02 19:20:00,98.82,98.82,98.79,98.8,1381899998.0
2007-08-02 19:25:00,98.81,98.81,98.75,98.78,2353600009.0
2007-08-02 19:30:00,98.79,99.04,98.77,99.01,3341499998.0
2007-08-02 19:35:00,98.97,99.0,98.92,98.95,3029400014.0
2007-08-02 19:40:00,98.94,98.99,98.92,98.99,2429499993.0
2007-08-02 19:45:00,98.99,98.99,98.9,98.93,3110399978.0
2007-08-02 19:50:00,98.92,98.94,98.89,98.92,1945499990.0
2007-08-02 19:55:00,98.92,98.96,98.91,98.96,2488699979.0
2007-08-02 20:00:00,98.96,99.02,98.94,99.01,5606199992.0
2007-08-02 20:05:00,99.02,99.02,98.97,98.97,2922899988.0
2007-08-02 20:10:00,98.97,98.98,98.91,98.94,2285099992.0
2007-08-02 20:15:00,98.94,98.94,98.89,98.91,1084099997.0
2007-08-02 20:20:00,98.91,98.95,98.89,98.93,1239699997.0
2007-08-02 20:25:00,98.93,98.93,98.86,98.88,3611899999.0
2007-08-02 20:30:00,98.88,98.95,98.87,98.88,3615800016.0
2007-08-02 20:35:00,98.88,98.89,98.85,98.86,4533899990.0
2007-08-02 20:40:00,98.86,98.92,98.84,98.91,5045899997.0
2007-08-02 20:45:00,98.9,98.91,98.85,98.91,1533899994.0
2007-08-02 20:50:00,98.91,98.92,98.88,98.92,1085900006.0
2007-08-02 20:55:00,98.92,98.94,98.89,98.89,4559800022.0
2007-08-02 21:00:00,98.89,98.95,98.89,98.94,4596299999.0
2007-08-02 21:05:00,98.94,98.98,98.93,98.96,2031099981.0
2007-08-02 21:10:00,98.96,98.97,98.93,98.94,961199990.0
2007-08-02 21:15:00,98.95,98.97,98.94,98.95,329700000.0
2007-08-02 21:20:00,98.95,98.99,98.94,98.95,3075599964.0
2007-08-02 21:25:00,98.96,99.03,98.94,99.03,5033300002.0
2007-08-02 21:30:00,99.03,99.04,98.98,99.02,2959999986.0
2007-08-02 21:35:00,99.02,99.02,98.97,99.0,2648600011.0
2007-08-02 21:40:00,99.0,99.02,98.98,98.98,1382699991.0
2007-08-02 21:45:00,98.98,99.06,98.98,99.05,4650099994.0
2007-08-02 21:50:00,99.06,99.11,98.98,98.98,3140599998.0
2007-08-02 21:55:00,98.99,99.0,98.95,98.98,2290499991.0
2007-08-02 22:00:00,98.98,99.02,98.95,99.0,3674499985.0
2007-08-02 22:05:00,99.0,99.05,98.99,99.03,1721099998.0
2007-08-02 22:10:00,99.03,99.04,99.01,99.02,3074499989.0
2007-08-02 22:15:00,99.02,99.04,99.01,99.03,1258299999.0
2007-08-02 22:20:00,99.02,99.04,98.99,99.0,2454100006.0
2007-08-02 22:25:00,99.0,99.03,98.99,99.02,1534700005.0
2007-08-02 22:30:00,99.02,99.02,98.97,99.0,902100001.0
2007-08-02 22:35:00,99.01,99.02,98.97,98.98,637100009.0
2007-08-02 22:40:00,98.98,99.01,98.91,98.94,2553199996.0
2007-08-02 22:45:00,98.94,98.96,98.92,98.94,1651100002.0
2007-08-02 22:50:00,98.93,98.95,98.91,98.93,1005799999.0
2007-08-02 22:55:00,98.92,98.96,98.92,98.93,1251599992.0
2007-08-02 23:00:00,98.92,98.95,98.91,98.93,392099996.0
2007-08-02 23:05:00,98.94,98.94,98.88,98.9,792899994.0
2007-08-02 23:10:00,98.9,98.92,98.84,98.84,1049699998.0
2007-08-02 23:15:00,98.84,98.89,98.83,98.85,588399996.0
2007-08-02 23:20:00,98.89,98.93,98.84,98.93,593999998.0
2007-08-02 23:25:00,98.93,98.95,98.88,98.94,532300000.0
2007-08-02 23:30:00,98.93,98.93,98.877,98.92,676500000.0
2007-08-02 23:35:00,98.92,98.92,98.88,98.92,210999997.0
2007-08-02 23:40:00,98.92,98.92,98.859,98.906,1081499979.0
2007-08-02 23:45:00,98.91,98.92,98.89,98.9,153300000.0
2007-08-02 23:50:00,98.91,98.93,98.87,98.92,458899996.0
2007-08-02 23:55:00,98.92,98.92,98.84,98.89,470199997.0
2007-08-03 00:00:00,98.89,98.89,98.85,98.89,389800006.0
2007-08-03 00:05:00,98.89,98.94,98.88,98.92,1349200006.0
2007-08-03 00:10:00,98.93,98.97,98.91,98.96,1070499995.0
2007-08-03 00:15:00,98.97,98.97,98.934,98.97,913399992.0
2007-08-03 00:20:00,98.96,98.96,98.93,98.94,99400000.0
2007-08-03 00:25:00,98.94,98.97,98.93,98.95,369099999.0
2007-08-03 00:30:00,98.96,99.01,98.95,99.01,973099992.0
2007-08-03 00:35:00,99.01,99.01,98.98,98.99,240700001.0
2007-08-03 00:40:00,98.99,99.03,98.95,99.03,564600001.0
2007-08-03 00:45:00,99.03,99.05,98.99,99.02,627199995.0
2007-08-03 00:50:00,99.03,99.04,98.97,99.01,1040600014.0
2007-08-03 00:55:00,99.01,99.02,98.98,99.0,1002000003.0
2007-08-03 01:00:00,99.0,99.01,98.97,98.98,1254599999.0
2007-08-03 01:05:00,98.98,99.0,98.95,98.97,1057500001.0
2007-08-03 01:10:00,98.97,98.98,98.91,98.94,1367600001.0
2007-08-03 01:15:00,98.94,98.99,98.93,98.97,1580600003.0
2007-08-03 01:20:00,98.97,98.99,98.96,98.97,1321000000.0
2007-08-03 01:25:00,98.95,98.96,98.89,98.91,1225699997.0
2007-08-03 01:30:00,98.92,98.94,98.9,98.9,1765700000.0
2007-08-03 01:35:00,98.91,98.98,98.91,98.97,979100002.0
2007-08-03 01:40:00,98.97,98.99,98.96,98.98,1044499996.0
2007-08-03 01:45:00,98.98,99.0,98.97,98.99,807999997.0
2007-08-03 01:50:00,99.0,99.01,98.98,99.0,789300008.0
2007-08-03 01:55:00,99.0,99.0,98.98,99.0,746899996.0
2007-08-03 02:00:00,99.0,99.01,98.99,99.01,541300000.0
2007-08-03 02:05:00,99.01,99.07,98.99,99.04,2097500003.0
2007-08-03 02:10:00,99.04,99.06,98.99,98.99,2650400002.0
2007-08-03 02:15:00,98.99,99.02,98.97,99.01,2001099999.0
2007-08-03 02:20:00,99.01,99.06,99.0,99.05,3262500017.0
2007-08-03 02:25:00,99.06,99.06,99.02,99.04,2065799989.0
2007-08-03 02:30:00,99.04,99.06,99.01,99.04,2644299997.0
2007-08-03 02:35:00,99.04,99.06,99.02,99.05,1212600003.0
2007-08-03 02:40:00,99.05,99.06,99.02,99.06,464100000.0
2007-08-03 02:45:00,99.06,99.07,99.04,99.04,1168499996.0
2007-08-03 02:50:00,99.04,99.11,99.03,99.09,1408000003.0
2007-08-03 02:55:00,99.09,99.11,99.06,99.09,1631799993.0
2007-08-03 03:00:00,99.09,99.1,99.06,99.08,1990199991.0
2007-08-03 03:05:00,99.08,99.11,99.06,99.11,2627800000.0
2007-08-03 03:10:00,99.11,99.16,99.08,99.15,1307300003.0
2007-08-03 03:15:00,99.15,99.16,99.09,99.11,1893400005.0
2007-08-03 03:20:00,99.11,99.11,99.05,99.075,1243399997.0
2007-08-03 03:25:00,99.08,99.12,99.06,99.095,2900300004.0
2007-08-03 03:30:00,99.1,99.13,99.08,99.09,1324699998.0
2007-08-03 03:35:00,99.085,99.1,99.07,99.09,1221100010.0
2007-08-03 03:40:00,99.09,99.115,99.08,99.11,2237000015.0
2007-08-03 03:45:00,99.11,99.15,99.1,99.12,2938099985.0
2007-08-03 03:50:00,99.12,99.15,99.12,99.13,2032499992.0
2007-08-03 03:55:00,99.14,99.15,99.12,99.12,2578599994.0
2007-08-03 04:00:00,99.13,99.14,99.1,99.125,1583600005.0
2007-08-03 04:05:00,99.11,99.165,99.11,99.13,2639500019.0
2007-08-03 04:10:00,99.13,99.14,99.11,99.11,1193199997.0
2007-08-03 04:15:00,99.11,99.115,99.05,99.085,1399299998.0
2007-08-03 04:20:00,99.09,99.1,99.06,99.07,808499996.0
2007-08-03 04:25:00,99.08,99.08,99.05,99.07,570699998.0
2007-08-03 04:30:00,99.07,99.1,99.07,99.09,951400003.0
2007-08-03 04:35:00,99.09,99.105,99.07,99.085,1058399996.0
2007-08-03 04:40:00,99.085,99.09,99.07,99.08,310900001.0
2007-08-03 04:45:00,99.08,99.11,99.06,99.07,1101800002.0
2007-08-03 04:50:00,99.06,99.085,99.05,99.05,976600000.0
2007-08-03 04:55:00,99.05,99.05,98.99,99.01,2395100004.0
2007-08-03 05:00:00,99.01,99.03,99.0,99.02,1892699997.0
2007-08-03 05:05:00,99.015,99.03,99.0,99.015,961900004.0
2007-08-03 05:10:00,99.015,99.02,98.976,98.986,1506299994.0
2007-08-03 05:15:00,99.02,99.06,99.01,99.05,956400009.0
2007-08-03 05:20:00,99.05,99.05,99.02,99.04,1084299997.0
2007-08-03 05:25:00,99.04,99.04,98.99,99.01,1414599999.0
2007-08-03 05:30:00,99.02,99.04,99.01,99.025,645699999.0
2007-08-03 05:35:00,99.02,99.05,99.015,99.05,1304899999.0
2007-08-03 05:40:00,99.05,99.11,99.04,99.095,2197899996.0
2007-08-03 05:45:00,99.095,99.12,99.09,99.1,1248500006.0
2007-08-03 05:50:00,99.1,99.14,99.1,99.12,1332900003.0
2007-08-03 05:55:00,99.13,99.13,99.1,99.1,1895599995.0
2007-08-03 06:00:00,99.105,99.12,99.09,99.1,750500001.0
2007-08-03 06:05:00,99.1,99.1,99.07,99.085,1136200001.0
2007-08-03 06:10:00,99.085,99.1,99.075,99.095,1105700001.0
2007-08-03 06:15:00,99.095,99.1,99.05,99.07,1588199994.0
2007-08-03 06:20:00,99.08,99.08,99.06,99.075,317600000.0
2007-08-03 06:25:00,99.07,99.085,99.04,99.06,1193500007.0
2007-08-03 06:30:00,99.06,99.06,99.02,99.05,1196600007.0
2007-08-03 06:35:00,99.05,99.065,99.04,99.05,1784200001.0
2007-08-03 06:40:00,99.05,99.06,99.03,99.03,1066599995.0
2007-08-03 06:45:00,99.03,99.04,99.0,99.02,1625199999.0
2007-08-03 06:50:00,99.02,99.05,99.0,99.04,2377000000.0
2007-08-03 06:55:00,99.03,99.05,99.01,99.035,1162999999.0
2007-08-03 07:00:00,99.03,99.04,98.99,99.0,1962799998.0
2007-08-03 07:05:00,99.0,99.04,99.0,99.03,1758700000.0
2007-08-03 07:10:00,99.025,99.04,99.0,99.035,1632200006.0
2007-08-03 07:15:00,99.03,99.05,99.01,99.04,1912999996.0
2007-08-03 07:20:00,99.04,99.05,99.0,99.015,1132700000.0
2007-08-03 07:25:00,99.01,99.09,99.01,99.07,2490899988.0
2007-08-03 07:30:00,99.07,99.07,99.0,99.015,1574599976.0
2007-08-03 07:35:00,99.01,99.015,98.97,98.97,1060399999.0
2007-08-03 07:40:00,98.97,99.0,98.94,98.96,2188699987.0
2007-08-03 07:45:00,98.95,98.98,98.93,98.955,2121599984.0
2007-08-03 07:50:00,98.955,98.97,98.94,98.955,1754800001.0
2007-08-03 07:55:00,98.95,98.96,98.9,98.94,3263300002.0
2007-08-03 08:00:00,98.94,98.94,98.86,98.92,3445299998.0
2007-08-03 08:05:00,98.92,98.96,98.91,98.935,2118899999.0
2007-08-03 08:10:00,98.93,98.97,98.92,98.94,1266500004.0
2007-08-03 08:15:00,98.93,98.96,98.91,98.93,1510300004.0
2007-08-03 08:20:00,98.93,98.95,98.91,98.94,1439000005.0
2007-08-03 08:25:00,98.94,98.98,98.91,98.94,3503399979.0
2007-08-03 08:30:00,98.94,98.97,98.92,98.935,5047699975.0
2007-08-03 08:35:00,98.92,98.93,98.9,98.91,5786899972.0
2007-08-03 08:40:00,98.91,98.95,98.89,98.935,5667199950.0
2007-08-03 08:45:00,98.935,98.955,98.9,98.92,6619799985.0
2007-08-03 08:50:00,98.9,98.95,98.9,98.94,6938599944.0
2007-08-03 08:55:00,98.94,99.0,98.94,98.96,4590100004.0
2007-08-03 09:00:00,98.955,98.955,98.895,98.925,2989999997.0
2007-08-03 09:05:00,98.93,98.95,98.87,98.92,2727399985.0
2007-08-03 09:10:00,98.92,98.92,98.875,98.89,1417699998.0
2007-08-03 09:15:00,98.89,98.92,98.84,98.86,2891300003.0
2007-08-03 09:20:00,98.87,98.88,98.83,98.84,1870999985.0
2007-08-03 09:25:00,98.84,98.84,98.8,98.82,4297199988.0
2007-08-03 09:30:00,98.82,98.83,98.75,98.79,3922699988.0
2007-08-03 09:35:00,98.79,98.795,98.73,98.74,3005500000.0
2007-08-03 09:40:00,98.75,98.78,98.74,98.77,2273500001.0
2007-08-03 09:45:00,98.77,98.78,98.7,98.72,4825699982.0
2007-08-03 09:50:00,98.705,98.72,98.59,98.67,5615399961.0
2007-08-03 09:55:00,98.67,98.74,98.67,98.73,3994499985.0
2007-08-03 10:00:00,98.73,98.78,98.69,98.71,3965099974.0
2007-08-03 10:05:00,98.71,98.75,98.7,98.73,3742900004.0
2007-08-03 10:10:00,98.725,98.75,98.72,98.75,2201799999.0
2007-08-03 10:15:00,98.745,98.78,98.74,98.76,3347499990.0
2007-08-03 10:20:00,98.76,98.82,98.75,98.81,5376699965.0
2007-08-03 10:25:00,98.81,98.82,98.79,98.81,2409300010.0
2007-08-03 10:30:00,98.81,98.85,98.79,98.84,2149899997.0
2007-08-03 10:35:00,98.83,98.86,98.81,98.84,2236899986.0
2007-08-03 10:40:00,98.84,98.86,98.83,98.85,2878599995.0
2007-08-03 10:45:00,98.85,98.87,98.82,98.85,2252300008.0
2007-08-03 10:50:00,98.85,98.905,98.83,98.86,3766400012.0
2007-08-03 10:55:00,98.86,98.87,98.83,98.84,2048000009.0
2007-08-03 11:00:00,98.84,98.86,98.81,98.82,3259999996.0
2007-08-03 11:05:00,98.82,98.84,98.79,98.79,1459300000.0
2007-08-03 11:10:00,98.8,98.82,98.79,98.8,662300000.0
2007-08-03 11:15:00,98.8,98.82,98.79,98.81,1331400001.0
2007-08-03 11:20:00,98.8,98.82,98.8,98.81,2255300003.0
2007-08-03 11:25:00,98.81,98.83,98.78,98.82,1699399992.0
2007-08-03 11:30:00,98.815,98.85,98.79,98.79,1867000002.0
2007-08-03 11:35:00,98.79,98.86,98.775,98.86,3076799974.0
2007-08-03 11:40:00,98.85,98.87,98.84,98.87,862999998.0
2007-08-03 11:45:00,98.86,98.87,98.825,98.83,1870800000.0
2007-08-03 11:50:00,98.82,98.85,98.82,98.83,2436399993.0
2007-08-03 11:55:00,98.84,98.88,98.83,98.87,1658799976.0
2007-08-03 12:00:00,98.86,98.9,98.85,98.87,2825099964.0
2007-08-03 12:05:00,98.865,98.88,98.84,98.85,1994199997.0
2007-08-03 12:10:00,98.84,98.84,98.81,98.84,1438499995.0
2007-08-03 12:15:00,98.84,98.87,98.825,98.83,644599999.0
2007-08-03 12:20:00,98.83,98.85,98.81,98.84,2527000001.0
2007-08-03 12:25:00,98.84,98.85,98.82,98.83,2552599992.0
2007-08-03 12:30:00,98.83,98.85,98.81,98.82,1587099987.0
2007-08-03 12:35:00,98.82,98.86,98.784,98.85,1953999997.0
2007-08-03 12:40:00,98.85,98.85,98.82,98.83,1378899999.0
2007-08-03 12:45:00,98.84,98.84,98.79,98.81,2824899978.0
2007-08-03 12:50:00,98.81,98.83,98.81,98.83,1150799992.0
2007-08-03 12:55:00,98.82,98.83,98.8,98.825,1935599984.0
2007-08-03 13:00:00,98.825,98.86,98.82,98.84,1818899989.0
2007-08-03 13:05:00,98.84,98.87,98.825,98.845,2655199989.0
2007-08-03 13:10:00,98.845,98.86,98.82,98.82,832399999.0
2007-08-03 13:15:00,98.82,98.85,98.815,98.84,1150799996.0
2007-08-03 13:20:00,98.83,98.86,98.8,98.82,2390100001.0
2007-08-03 13:25:00,98.82,98.85,98.79,98.8,2820799987.0
2007-08-03 13:30:00,98.8,98.86,98.78,98.86,6355899971.0
2007-08-03 13:35:00,98.85,98.91,98.84,98.905,3324799978.0
2007-08-03 13:40:00,98.9,98.91,98.85,98.855,1818800004.0
2007-08-03 13:45:00,98.87,98.89,98.85,98.88,573999999.0
2007-08-03 13:50:00,98.87,98.89,98.855,98.88,2062899982.0
2007-08-03 13:55:00,98.88,98.89,98.84,98.87,4183899980.0
2007-08-03 14:00:00,98.87,98.89,98.86,98.88,1638199999.0
2007-08-03 14:05:00,98.88,98.9,98.86,98.9,3190200005.0
2007-08-03 14:10:00,98.91,98.91,98.885,98.9,1841999992.0
2007-08-03 14:15:00,98.895,98.92,98.89,98.91,1631200012.0
2007-08-03 14:20:00,98.91,98.98,98.9,98.93,3122699984.0
2007-08-03 14:25:00,98.925,98.98,98.88,98.98,5662499984.0
2007-08-03 14:30:00,98.99,99.06,98.76,98.92,8192299985.0
2007-08-03 14:35:00,98.915,98.96,98.85,98.88,9576299991.0
2007-08-03 14:40:00,98.88,98.94,98.85,98.875,8505599993.0
2007-08-03 14:45:00,98.87,98.97,98.85,98.97,7028899984.0
2007-08-03 14:50:00,98.97,98.99,98.89,98.975,7288499962.0
2007-08-03 14:55:00,98.97,99.01,98.93,99.01,4389299981.0
2007-08-03 15:00:00,99.01,99.03,98.96,99.01,5695400001.0
2007-08-03 15:05:00,99.01,99.07,98.995,99.02,8253299960.0
2007-08-03 15:10:00,99.035,99.05,98.96,98.98,5901700008.0
2007-08-03 15:15:00,98.975,99.02,98.97,98.98,4987599986.0
2007-08-03 15:20:00,98.99,99.01,98.93,98.97,5288499977.0
2007-08-03 15:25:00,98.97,99.04,98.94,99.02,5846699962.0
2007-08-03 15:30:00,99.025,99.05,98.98,99.04,8286800005.0
2007-08-03 15:35:00,99.05,99.05,98.97,99.04,7232199999.0
2007-08-03 15:40:00,99.04,99.06,98.99,99.0,5162099971.0
2007-08-03 15:45:00,99.0,99.06,98.98,99.03,7020900012.0
2007-08-03 15:50:00,99.035,99.07,99.0,99.02,6793199994.0
2007-08-03 15:55:00,99.02,99.02,98.94,98.97,5582299999.0
2007-08-03 16:00:00,98.98,99.0,98.85,98.95,8595499993.0
2007-08-03 16:05:00,98.94,99.01,98.88,98.98,6455100010.0
2007-08-03 16:10:00,98.99,99.0,98.93,98.97,6930200031.0
2007-08-03 16:15:00,98.97,99.09,98.945,99.0,6952400023.0
2007-08-03 16:20:00,99.0,99.23,99.0,99.2,7686600023.0
2007-08-03 16:25:00,99.2,99.34,99.195,99.29,6941400005.0
2007-08-03 16:30:00,99.285,99.33,99.16,99.2,6284600017.0
2007-08-03 16:35:00,99.2,99.2,99.08,99.11,6672400000.0
2007-08-03 16:40:00,99.11,99.16,98.95,98.99,6867000005.0
2007-08-03 16:45:00,98.99,99.14,98.98,99.14,6985199984.0
2007-08-03 16:50:00,99.135,99.17,99.065,99.13,4353399981.0
2007-08-03 16:55:00,99.13,99.16,99.035,99.04,6351199994.0
2007-08-03 17:00:00,99.04,99.195,99.04,99.18,7148199994.0
2007-08-03 17:05:00,99.18,99.2,99.14,99.18,5187900022.0
2007-08-03 17:10:00,99.17,99.235,99.15,99.19,8601000037.0
2007-08-03 17:15:00,99.195,99.23,99.14,99.17,7525000002.0
2007-08-03 17:20:00,99.17,99.21,99.15,99.165,5277300014.0
2007-08-03 17:25:00,99.17,99.2,99.14,99.19,4606600006.0
2007-08-03 17:30:00,99.19,99.27,99.18,99.27,4557900009.0
2007-08-03 17:35:00,99.27,99.28,99.22,99.24,4261900005.0
2007-08-03 17:40:00,99.24,99.25,99.16,99.19,5027499999.0
2007-08-03 17:45:00,99.19,99.26,99.19,99.19,3719900007.0
2007-08-03 17:50:00,99.19,99.22,99.155,99.215,5292900022.0
2007-08-03 17:55:00,99.22,99.26,99.195,99.23,3135800000.0
2007-08-03 18:00:00,99.23,99.28,99.22,99.23,4451400020.0
2007-08-03 18:05:00,99.23,99.31,99.21,99.31,4413500002.0
2007-08-03 18:10:00,99.31,99.395,99.28,99.33,5497100017.0
2007-08-03 18:15:00,99.33,99.385,99.31,99.32,4123800014.0
2007-08-03 18:20:00,99.32,99.37,99.3,99.36,5407800003.0
2007-08-03 18:25:00,99.36,99.37,99.32,99.33,2924600011.0
2007-08-03 18:30:00,99.33,99.385,99.32,99.35,2434999993.0
2007-08-03 18:35:00,99.35,99.38,99.32,99.37,3145800011.0
2007-08-03 18:40:00,99.36,99.36,99.3,99.32,2862300006.0
2007-08-03 18:45:00,99.33,99.34,99.29,99.33,2446199999.0
2007-08-03 18:50:00,99.33,99.405,99.31,99.35,2645300013.0
2007-08-03 18:55:00,99.35,99.405,99.28,99.39,3238399988.0
2007-08-03 19:00:00,99.39,99.39,99.34,99.375,2300800001.0
2007-08-03 19:05:00,99.38,99.39,99.34,99.39,2596599999.0
2007-08-03 19:10:00,99.39,99.405,99.35,99.35,1680300007.0
2007-08-03 19:15:00,99.35,99.405,99.345,99.375,2907000001.0
2007-08-03 19:20:00,99.38,99.4,99.32,99.37,2001799992.0
2007-08-03 19:25:00,99.37,99.415,99.36,99.4,2832700006.0
2007-08-03 19:30:00,99.4,99.425,99.385,99.4,1531100007.0
2007-08-03 19:35:00,99.41,99.43,99.39,99.39,1854699992.0
2007-08-03 19:40:00,99.39,99.445,99.39,99.43,1507500000.0
2007-08-03 19:45:00,99.435,99.435,99.38,99.38,1573400001.0
2007-08-03 19:50:00,99.38,99.4,99.365,99.385,1810399995.0
2007-08-03 19:55:00,99.385,99.49,99.38,99.43,3814199998.0
2007-08-03 20:00:00,99.43,99.515,99.42,99.495,2934800003.0
2007-08-03 20:05:00,99.495,99.495,99.44,99.45,3488500002.0
2007-08-03 20:10:00,99.465,99.5,99.45,99.47,3286300008.0
2007-08-03 20:15:00,99.47,99.505,99.38,99.405,3431299998.0
2007-08-03 20:20:00,99.405,99.42,99.34,99.36,3609899990.0
2007-08-03 20:25:00,99.35,99.39,99.32,99.335,5487599983.0
2007-08-03 20:30:00,99.335,99.47,99.32,99.435,4638400014.0
2007-08-03 20:35:00,99.44,99.51,99.41,99.47,3836800014.0
2007-08-03 20:40:00,99.47,99.505,99.405,99.405,3166299994.0
2007-08-03 20:45:00,99.39,99.43,99.32,99.33,6068999958.0
2007-08-03 20:50:00,99.33,99.49,99.31,99.44,4263700006.0
2007-08-03 20:55:00,99.44,99.53,99.395,99.48,6268600018.0
2007-08-03 21:00:00,99.485,99.59,99.42,99.55,5632099999.0
2007-08-03 21:05:00,99.56,99.57,99.46,99.5,6980499970.0
2007-08-03 21:10:00,99.5,99.53,99.38,99.44,5278400009.0
2007-08-03 21:15:00,99.43,99.455,99.33,99.44,3920899991.0
2007-08-03 21:20:00,99.45,99.505,99.39,99.5,4836600004.0
2007-08-03 21:25:00,99.5,99.58,99.41,99.435,5868800001.0
2007-08-03 21:30:00,99.44,99.54,99.39,99.425,6900199972.0
2007-08-03 21:35:00,99.43,99.45,99.33,99.45,5085300016.0
2007-08-03 21:40:00,99.45,99.46,99.38,99.38,7119399969.0
2007-08-03 21:45:00,99.38,99.41,99.28,99.315,5163200004.0
2007-08-03 21:50:00,99.32,99.34,99.26,99.275,7228999998.0
2007-08-03 21:55:00,99.275,99.31,99.23,99.285,7313999995.0
2007-08-03 22:00:00,99.29,99.3,99.21,99.25,5244600005.0
2007-08-03 22:05:00,99.25,99.25,99.14,99.19,5353600030.0
2007-08-03 22:10:00,99.18,99.27,99.17,99.185,5956500054.0
2007-08-03 22:15:00,99.185,99.2,99.15,99.15,2381700010.0
2007-08-03 22:20:00,99.16,99.165,99.08,99.13,2742399998.0
2007-08-03 22:25:00,99.13,99.135,99.07,99.09,2106800012.0
2007-08-03 22:30:00,99.09,99.12,99.06,99.08,2291400030.0
2007-08-03 22:35:00,99.08,99.13,99.06,99.09,2538000009.0
2007-08-03 22:40:00,99.09,99.11,99.07,99.1,2166800020.0
2007-08-03 22:45:00,99.09,99.14,99.08,99.11,3459700012.0
2007-08-03 22:50:00,99.11,99.16,99.09,99.12,2827200013.0
2007-08-03 22:55:00,99.12,99.14,99.06,99.1,2636400028.0
2007-08-05 23:00:00,99.085,99.146,99.054,99.082,1496999994.0
2007-08-05 23:05:00,99.081,99.089,99.002,99.012,654800002.0
2007-08-05 23:10:00,99.02,99.043,98.943,98.943,1294600000.0
2007-08-05 23:15:00,98.965,99.01,98.944,98.97,162499998.0
2007-08-05 23:20:00,98.97,98.98,98.91,98.91,78800000.0
2007-08-05 23:25:00,98.91,98.94,98.89,98.93,474800001.0
2007-08-05 23:30:00,98.93,99.0,98.92,98.95,3028500027.0
2007-08-05 23:35:00,98.96,98.99,98.9,98.93,1672900020.0
2007-08-05 23:40:00,98.93,98.94,98.83,98.94,2963500023.0
2007-08-05 23:45:00,98.94,99.02,98.9,99.0,3981300015.0
2007-08-05 23:50:00,99.0,99.11,98.94,99.01,2939500016.0
2007-08-05 23:55:00,99.01,99.11,99.01,99.1,1693900017.0
2007-08-06 00:00:00,99.1,99.16,99.01,99.01,3775600019.0
2007-08-06 00:05:00,99.02,99.11,99.01,99.05,4549299987.0
2007-08-06 00:10:00,99.05,99.13,99.03,99.11,3206000000.0
2007-08-06 00:15:00,99.12,99.17,99.07,99.16,3510899991.0
2007-08-06 00:20:00,99.16,99.26,99.12,99.26,1985199995.0
2007-08-06 00:25:00,99.25,99.35,99.18,99.33,2200800000.0
2007-08-06 00:30:00,99.3,99.32,99.17,99.23,2992799996.0
2007-08-06 00:35:00,99.23,99.23,99.14,99.14,1436500000.0
2007-08-06 00:40:00,99.14,99.16,99.07,99.14,2209399989.0
2007-08-06 00:45:00,99.14,99.22,99.13,99.21,1509199998.0
2007-08-06 00:50:00,99.21,99.24,99.15,99.22,1567000003.0
2007-08-06 00:55:00,99.23,99.24,99.18,99.23,1951400006.0
2007-08-06 01:00:00,99.23,99.24,99.18,99.18,2300299996.0
2007-08-06 01:05:00,99.18,99.27,99.18,99.26,1471300001.0
2007-08-06 01:10:00,99.26,99.33,99.24,99.28,3029500000.0
2007-08-06 01:15:00,99.28,99.3,99.21,99.3,3584100012.0
2007-08-06 01:20:00,99.3,99.31,99.23,99.23,1556300000.0
2007-08-06 01:25:00,99.23,99.29,99.22,99.26,1941699999.0
2007-08-06 01:30:00,99.27,99.27,99.18,99.22,2073000005.0
2007-08-06 01:35:00,99.22,99.23,99.16,99.2,1617100008.0
2007-08-06 01:40:00,99.2,99.21,99.12,99.14,2398599996.0
2007-08-06 01:45:00,99.14,99.21,99.13,99.2,2780800007.0
2007-08-06 01:50:00,99.21,99.24,99.19,99.2,1613199999.0
2007-08-06 01:55:00,99.2,99.24,99.19,99.22,2628000001.0
2007-08-06 02:00:00,99.21,99.28,99.21,99.25,4065700034.0
2007-08-06 02:05:00,99.25,99.26,99.21,99.24,2779300025.0
2007-08-06 02:10:00,99.23,99.24,99.16,99.18,4937099991.0
2007-08-06 02:15:00,99.175,99.19,99.14,99.17,2416700010.0
2007-08-06 02:20:00,99.15,99.19,99.11,99.19,3669999999.0
2007-08-06 02:25:00,99.19,99.22,99.16,99.19,3992800033.0
2007-08-06 02:30:00,99.19,99.26,99.19,99.25,3786899993.0
2007-08-06 02:35:00,99.25,99.26,99.2,99.24,2857900000.0
2007-08-06 02:40:00,99.24,99.27,99.23,99.27,1803200000.0
2007-08-06 02:45:00,99.28,99.3,99.23,99.29,3463200008.0
2007-08-06 02:50:00,99.29,99.3,99.26,99.28,2285800002.0
2007-08-06 02:55:00,99.28,99.29,99.14,99.14,4135900006.0
2007-08-06 03:00:00,99.14,99.2,99.06,99.16,4403800004.0
2007-08-06 03:05:00,99.16,99.23,99.15,99.17,3808800020.0
2007-08-06 03:10:00,99.16,99.19,99.12,99.19,2921200016.0
2007-08-06 03:15:00,99.19,99.21,99.15,99.16,2515199998.0
2007-08-06 03:20:00,99.16,99.2,99.15,99.19,3148799989.0
2007-08-06 03:25:00,99.19,99.27,99.19,99.21,2613199994.0
2007-08-06 03:30:00,99.22,99.23,99.13,99.15,2079000004.0
2007-08-06 03:35:00,99.14,99.22,99.135,99.21,2807300010.0
2007-08-06 03:40:00,99.21,99.31,99.2,99.265,5157500020.0
2007-08-06 03:45:00,99.27,99.29,99.24,99.28,2210600000.0
2007-08-06 03:50:00,99.28,99.3,99.24,99.24,2534200001.0
2007-08-06 03:55:00,99.25,99.27,99.22,99.24,1893999995.0
2007-08-06 04:00:00,99.24,99.28,99.24,99.245,2786399991.0
2007-08-06 04:05:00,99.245,99.26,99.21,99.24,2999299997.0
2007-08-06 04:10:00,99.24,99.26,99.21,99.24,2231799992.0
2007-08-06 04:15:00,99.24,99.28,99.235,99.24,2494300000.0
2007-08-06 04:20:00,99.24,99.26,99.21,99.24,2481499998.0
2007-08-06 04:25:00,99.23,99.27,99.225,99.24,2784900013.0
2007-08-06 04:30:00,99.23,99.25,99.2,99.2,3876900017.0
2007-08-06 04:35:00,99.2,99.22,99.18,99.2,4791100022.0
2007-08-06 04:40:00,99.2,99.24,99.19,99.21,1420100000.0
2007-08-06 04:45:00,99.21,99.29,99.205,99.25,2908400012.0
2007-08-06 04:50:00,99.25,99.27,99.22,99.26,1778099992.0
2007-08-06 04:55:00,99.26,99.3,99.245,99.3,1565799994.0
2007-08-06 05:00:00,99.3,99.32,99.28,99.31,2155799982.0
2007-08-06 05:05:00,99.31,99.33,99.29,99.33,1317299995.0
2007-08-06 05:10:00,99.33,99.34,99.28,99.29,2689300000.0
2007-08-06 05:15:00,99.29,99.32,99.27,99.31,2097499987.0
2007-08-06 05:20:00,99.31,99.35,99.29,99.34,2085799998.0
2007-08-06 05:25:00,99.34,99.37,99.32,99.34,1961200006.0
2007-08-06 05:30:00,99.34,99.34,99.3,99.31,1326299997.0
2007-08-06 05:35:00,99.31,99.34,99.3,99.32,952199996.0
2007-08-06 05:40:00,99.32,99.35,99.31,99.33,1936200004.0
2007-08-06 05:45:00,99.33,99.34,99.32,99.33,831000000.0
2007-08-06 05:50:00,99.33,99.34,99.29,99.3,1042000006.0
2007-08-06 05:55:00,99.29,99.33,99.28,99.29,1397700007.0
2007-08-06 06:00:00,99.29,99.33,99.26,99.27,2375199992.0
2007-08-06 06:05:00,99.27,99.31,99.26,99.28,1541500007.0
2007-08-06 06:10:00,99.28,99.29,99.25,99.26,1792799992.0
2007-08-06 06:15:00,99.26,99.27,99.24,99.25,1887800014.0
2007-08-06 06:20:00,99.245,99.28,99.24,99.28,2147699993.0
2007-08-06 06:25:00,99.28,99.28,99.24,99.24,2698299985.0
2007-08-06 06:30:00,99.24,99.33,99.23,99.3,2704800010.0
2007-08-06 06:35:00,99.3,99.32,99.26,99.29,3840300010.0
2007-08-06 06:40:00,99.29,99.29,99.23,99.26,4698399997.0
2007-08-06 06:45:00,99.27,99.28,99.23,99.25,2650599985.0
2007-08-06 06:50:00,99.25,99.26,99.17,99.19,3427000007.0
2007-08-06 06:55:00,99.19,99.24,99.17,99.24,2332200002.0
2007-08-06 07:00:00,99.24,99.24,99.16,99.21,4983599982.0
2007-08-06 07:05:00,99.2,99.22,99.18,99.19,2938299991.0
2007-08-06 07:10:00,99.19,99.22,99.15,99.16,3885799986.0
2007-08-06 07:15:00,99.15,99.19,99.1,99.15,5771399965.0
2007-08-06 07:20:00,99.16,99.2,99.14,99.2,3231300006.0
2007-08-06 07:25:00,99.19,99.21,99.16,99.17,1874500006.0
2007-08-06 07:30:00,99.16,99.17,99.1,99.11,5473099996.0
2007-08-06 07:35:00,99.11,99.15,99.09,99.13,3030300008.0
2007-08-06 07:40:00,99.14,99.16,99.1,99.13,4250099980.0
2007-08-06 07:45:00,99.13,99.18,99.13,99.18,3111899996.0
2007-08-06 07:50:00,99.18,99.18,99.13,99.16,3980999998.0
2007-08-06 07:55:00,99.16,99.17,99.1,99.15,3126099993.0
2007-08-06 08:00:00,99.15,99.18,99.13,99.165,7056299981.0
2007-08-06 08:05:00,99.16,99.2,99.12,99.2,5943500010.0
2007-08-06 08:10:00,99.2,99.27,99.18,99.24,3546799996.0
2007-08-06 08:15:00,99.24,99.3,99.23,99.25,7355599992.0
2007-08-06 08:20:00,99.25,99.29,99.24,99.27,5047500005.0
2007-08-06 08:25:00,99.27,99.3,99.23,99.28,5853099974.0
2007-08-06 08:30:00,99.28,99.35,99.27,99.3,5313899971.0
2007-08-06 08:35:00,99.31,99.35,99.26,99.3,7542699978.0
2007-08-06 08:40:00,99.29,99.36,99.27,99.31,6683100031.0
2007-08-06 08:45:00,99.31,99.36,99.27,99.36,8610300022.0
2007-08-06 08:50:00,99.35,99.37,99.31,99.32,6240799996.0
2007-08-06 08:55:00,99.32,99.33,99.27,99.305,6613800006.0
2007-08-06 09:00:00,99.32,99.46,99.31,99.39,8076499945.0
2007-08-06 09:05:00,99.38,99.41,99.33,99.37,8076499945.0
2007-08-06 09:10:00,99.36,99.4,99.31,99.38,8592199978.0
2007-08-06 09:15:00,99.38,99.42,99.28,99.35,5123300005.0
2007-08-06 09:20:00,99.33,99.34,99.24,99.25,6817099989.0
2007-08-06 09:25:00,99.24,99.33,99.24,99.32,9572499975.0
2007-08-06 09:30:00,99.31,99.325,99.27,99.3,7396399962.0
2007-08-06 09:35:00,99.3,99.32,99.25,99.25,6659599992.0
2007-08-06 09:40:00,99.24,99.24,99.14,99.18,8668599993.0
2007-08-06 09:45:00,99.18,99.19,99.13,99.17,7386500002.0
2007-08-06 09:50:00,99.17,99.21,99.15,99.17,7551199998.0
2007-08-06 09:55:00,99.17,99.17,99.12,99.15,7381399985.0
2007-08-06 10:00:00,99.15,99.2,99.14,99.19,8129999970.0
2007-08-06 10:05:00,99.19,99.19,99.14,99.15,5756799985.0
2007-08-06 10:10:00,99.17,99.21,99.14,99.17,6977299990.0
2007-08-06 10:15:00,99.18,99.21,99.16,99.17,3976899991.0
2007-08-06 10:20:00,99.17,99.2,99.135,99.19,6020000006.0
2007-08-06 10:25:00,99.19,99.22,99.18,99.21,5727100008.0
2007-08-06 10:30:00,99.21,99.26,99.19,99.25,6082700012.0
2007-08-06 10:35:00,99.25,99.27,99.23,99.26,5425499990.0
2007-08-06 10:40:00,99.25,99.34,99.2,99.32,8521599978.0
2007-08-06 10:45:00,99.31,99.32,99.22,99.27,7892100010.0
2007-08-06 10:50:00,99.27,99.35,99.27,99.325,7218000012.0
2007-08-06 10:55:00,99.32,99.36,99.3,99.33,2613099993.0
2007-08-06 11:00:00,99.34,99.36,99.29,99.31,4574399998.0
2007-08-06 11:05:00,99.3,99.36,99.26,99.29,4077699994.0
2007-08-06 11:10:00,99.28,99.35,99.27,99.3,5525000003.0
2007-08-06 11:15:00,99.3,99.36,99.29,99.34,5552899996.0
2007-08-06 11:20:00,99.33,99.41,99.33,99.35,4020499987.0
2007-08-06 11:25:00,99.34,99.37,99.31,99.315,2536300001.0
2007-08-06 11:30:00,99.3,99.34,99.28,99.31,5570199984.0
2007-08-06 11:35:00,99.31,99.35,99.28,99.29,6860399990.0
2007-08-06 11:40:00,99.29,99.33,99.27,99.3,4023399987.0
2007-08-06 11:45:00,99.3,99.37,99.21,99.275,5061900000.0
2007-08-06 11:50:00,99.27,99.31,99.255,99.26,4024400000.0
2007-08-06 11:55:00,99.26,99.26,99.2,99.23,5363699996.0
2007-08-06 12:00:00,99.23,99.28,99.19,99.24,5060499966.0
2007-08-06 12:05:00,99.24,99.3,99.22,99.26,4403800014.0
2007-08-06 12:10:00,99.26,99.3,99.24,99.3,4942299986.0
2007-08-06 12:15:00,99.29,99.31,99.22,99.27,5923200020.0
2007-08-06 12:20:00,99.27,99.35,99.25,99.3,8232499969.0
2007-08-06 12:25:00,99.3,99.3,99.23,99.25,6218099976.0
2007-08-06 12:30:00,99.25,99.31,99.25,99.29,5336099985.0
2007-08-06 12:35:00,99.29,99.29,99.21,99.24,3728300012.0
2007-08-06 12:40:00,99.24,99.28,99.24,99.26,3499299995.0
2007-08-06 12:45:00,99.25,99.3,99.23,99.28,5053199999.0
2007-08-06 12:50:00,99.28,99.33,99.23,99.24,5703299977.0
2007-08-06 12:55:00,99.235,99.27,99.22,99.26,5490699989.0
2007-08-06 13:00:00,99.26,99.33,99.23,99.27,6144799997.0
2007-08-06 13:05:00,99.27,99.36,99.245,99.34,6391499990.0
2007-08-06 13:10:00,99.34,99.35,99.31,99.33,4954699989.0
2007-08-06 13:15:00,99.33,99.36,99.3,99.35,4474399993.0
2007-08-06 13:20:00,99.35,99.44,99.31,99.44,3430299998.0
2007-08-06 13:25:00,99.44,99.45,99.4,99.42,6839800006.0
2007-08-06 13:30:00,99.42,99.57,99.4,99.52,6142700018.0
2007-08-06 13:35:00,99.52,99.53,99.42,99.45,6225600006.0
2007-08-06 13:40:00,99.45,99.46,99.37,99.4,4244700009.0
2007-08-06 13:45:00,99.41,99.44,99.41,99.42,5861900008.0
2007-08-06 13:50:00,99.42,99.44,99.38,99.4,4059000007.0
2007-08-06 13:55:00,99.4,99.44,99.39,99.41,3867800011.0
2007-08-06 14:00:00,99.41,99.46,99.37,99.37,4011499995.0
2007-08-06 14:05:00,99.37,99.42,99.35,99.41,6048299972.0
2007-08-06 14:10:00,99.38,99.45,99.38,99.39,5510699995.0
2007-08-06 14:15:00,99.385,99.42,99.37,99.41,3219299987.0
2007-08-06 14:20:00,99.41,99.41,99.32,99.35,5557899961.0
2007-08-06 14:25:00,99.36,99.38,99.32,99.34,2530199991.0
2007-08-06 14:30:00,99.34,99.43,99.32,99.43,2251800003.0
2007-08-06 14:35:00,99.42,99.44,99.37,99.37,2193899977.0
2007-08-06 14:40:00,99.38,99.38,99.35,99.35,3802400001.0
2007-08-06 14:45:00,99.36,99.41,99.35,99.4,2793099985.0
2007-08-06 14:50:00,99.395,99.42,99.37,99.41,3444899985.0
2007-08-06 14:55:00,99.41,99.44,99.4,99.42,6218400005.0
2007-08-06 15:00:00,99.42,99.45,99.4,99.41,5321200004.0
2007-08-06 15:05:00,99.41,99.42,99.34,99.36,2294300001.0
2007-08-06 15:10:00,99.36,99.37,99.33,99.33,4228699977.0
2007-08-06 15:15:00,99.34,99.39,99.33,99.37,4468299983.0
2007-08-06 15:20:00,99.37,99.4,99.34,99.35,5262599993.0
2007-08-06 15:25:00,99.34,99.34,99.26,99.28,5524499990.0
2007-08-06 15:30:00,99.29,99.39,99.28,99.36,6313499992.0
2007-08-06 15:35:00,99.36,99.38,99.29,99.29,5593799987.0
2007-08-06 15:40:00,99.29,99.35,99.28,99.29,6941699973.0
2007-08-06 15:45:00,99.29,99.34,99.27,99.31,8955499994.0
2007-08-06 15:50:00,99.32,99.33,99.25,99.3,6275299995.0
2007-08-06 15:55:00,99.3,99.34,99.28,99.34,7194799997.0
2007-08-06 16:00:00,99.34,99.37,99.28,99.28,7247600001.0
2007-08-06 16:05:00,99.28,99.38,99.28,99.345,6539199986.0
2007-08-06 16:10:00,99.345,99.38,99.3,99.32,5388799999.0
2007-08-06 16:15:00,99.32,99.39,99.31,99.37,5534099983.0
2007-08-06 16:20:00,99.37,99.4,99.34,99.365,7672099991.0
2007-08-06 16:25:00,99.365,99.4,99.3,99.33,5286800012.0
2007-08-06 16:30:00,99.33,99.39,99.31,99.31,8172000016.0
2007-08-06 16:35:00,99.31,99.36,99.3,99.34,6427700007.0
2007-08-06 16:40:00,99.34,99.4,99.31,99.39,5009099985.0
2007-08-06 16:45:00,99.39,99.41,99.35,99.36,4208600000.0
2007-08-06 16:50:00,99.36,99.4,99.26,99.3,7095700014.0
2007-08-06 16:55:00,99.3,99.39,99.29,99.34,8477200003.0
2007-08-06 17:00:00,99.33,99.36,99.26,99.265,7438700012.0
2007-08-06 17:05:00,99.27,99.31,99.25,99.29,7524799949.0
2007-08-06 17:10:00,99.29,99.36,99.28,99.35,7320099987.0
2007-08-06 17:15:00,99.35,99.42,99.35,99.39,6350900002.0
2007-08-06 17:20:00,99.39,99.41,99.32,99.38,7155999966.0
2007-08-06 17:25:00,99.375,99.39,99.33,99.345,8172900028.0
2007-08-06 17:30:00,99.34,99.39,99.33,99.37,6521699984.0
2007-08-06 17:35:00,99.37,99.41,99.36,99.38,4555000003.0
2007-08-06 17:40:00,99.38,99.39,99.34,99.355,2948200003.0
2007-08-06 17:45:00,99.355,99.47,99.355,99.41,8878600000.0
2007-08-06 17:50:00,99.43,99.45,99.39,99.425,7119199968.0
2007-08-06 17:55:00,99.42,99.44,99.37,99.4,6442599987.0
2007-08-06 18:00:00,99.4,99.41,99.33,99.35,4627099984.0
2007-08-06 18:05:00,99.35,99.39,99.3,99.365,6315699974.0
2007-08-06 18:10:00,99.365,99.4,99.29,99.36,5018499991.0
2007-08-06 18:15:00,99.355,99.46,99.35,99.45,5410699993.0
2007-08-06 18:20:00,99.44,99.47,99.4,99.44,4824999987.0
2007-08-06 18:25:00,99.44,99.49,99.43,99.46,4821899963.0
2007-08-06 18:30:00,99.46,99.5,99.45,99.475,4295300010.0
2007-08-06 18:35:00,99.47,99.51,99.47,99.51,4525899978.0
2007-08-06 18:40:00,99.51,99.56,99.49,99.54,5546200003.0
2007-08-06 18:45:00,99.54,99.56,99.46,99.52,6766199972.0
2007-08-06 18:50:00,99.52,99.52,99.46,99.49,5226799999.0
2007-08-06 18:55:00,99.49,99.505,99.45,99.49,5541899989.0
2007-08-06 19:00:00,99.49,99.52,99.47,99.51,4209999980.0
2007-08-06 19:05:00,99.5,99.51,99.43,99.465,4770799978.0
2007-08-06 19:10:00,99.43,99.49,99.43,99.49,4651100022.0
2007-08-06 19:15:00,99.49,99.51,99.45,99.49,3965900010.0
2007-08-06 19:20:00,99.49,99.52,99.44,99.5,3918099991.0
2007-08-06 19:25:00,99.51,99.53,99.47,99.49,4350599983.0
2007-08-06 19:30:00,99.49,99.5,99.46,99.48,1712499998.0
2007-08-06 19:35:00,99.48,99.52,99.46,99.5,3111099993.0
2007-08-06 19:40:00,99.48,99.515,99.44,99.47,1874699985.0
2007-08-06 19:45:00,99.47,99.505,99.44,99.47,2745499995.0
2007-08-06 19:50:00,99.475,99.495,99.44,99.48,4214199980.0
2007-08-06 19:55:00,99.48,99.48,99.41,99.45,2268599995.0
2007-08-06 20:00:00,99.45,99.49,99.44,99.47,1825900011.0
2007-08-06 20:05:00,99.47,99.51,99.45,99.47,3904700009.0
2007-08-06 20:10:00,99.47,99.51,99.46,99.48,3634400000.0
2007-08-06 20:15:00,99.49,99.54,99.48,99.5,2830700013.0
2007-08-06 20:20:00,99.5,99.53,99.49,99.5,2111800001.0
2007-08-06 20:25:00,99.5,99.52,99.485,99.505,2348799995.0
2007-08-06 20:30:00,99.5,99.52,99.47,99.49,2201599986.0
2007-08-06 20:35:00,99.49,99.55,99.49,99.52,3894100002.0
2007-08-06 20:40:00,99.52,99.635,99.5,99.56,7813800011.0
2007-08-06 20:45:00,99.58,99.58,99.53,99.58,5800799993.0
2007-08-06 20:50:00,99.58,99.615,99.54,99.56,6149900003.0
2007-08-06 20:55:00,99.56,99.59,99.54,99.57,4928000011.0
2007-08-06 21:00:00,99.57,99.68,99.55,99.645,5618699999.0
2007-08-06 21:05:00,99.64,99.71,99.62,99.71,5919400008.0
2007-08-06 21:10:00,99.7,99.89,99.68,99.86,10328899991.0
2007-08-06 21:15:00,99.87,99.95,99.84,99.88,8700400022.0
2007-08-06 21:20:00,99.86,99.92,99.84,99.86,8401700015.0
2007-08-06 21:25:00,99.86,99.93,99.79,99.92,5884599993.0
2007-08-06 21:30:00,99.91,99.98,99.82,99.83,7339700002.0
2007-08-06 21:35:00,99.83,99.9,99.78,99.84,7621500002.0
2007-08-06 21:40:00,99.84,99.94,99.84,99.92,7319000001.0
2007-08-06 21:45:00,99.9,99.95,99.86,99.86,6244799991.0
2007-08-06 21:50:00,99.86,99.89,99.82,99.865,5042999985.0
2007-08-06 21:55:00,99.86,99.88,99.82,99.865,3082699995.0
2007-08-06 22:00:00,99.87,99.88,99.8,99.85,3143299996.0
2007-08-06 22:05:00,99.85,99.865,99.8,99.83,2136299987.0
2007-08-06 22:10:00,99.83,99.835,99.8,99.835,2739800000.0
2007-08-06 22:15:00,99.83,99.84,99.8,99.815,1586600000.0
2007-08-06 22:20:00,99.82,99.83,99.79,99.82,528399999.0
2007-08-06 22:25:00,99.83,99.84,99.82,99.83,885999998.0
2007-08-06 22:30:00,99.83,99.84,99.78,99.79,1271800006.0
2007-08-06 22:35:00,99.8,99.81,99.77,99.79,2200000002.0
2007-08-06 22:40:00,99.76,99.795,99.75,99.77,1259500001.0
2007-08-06 22:45:00,99.77,99.785,99.74,99.78,1633999997.0
2007-08-06 22:50:00,99.77,99.77,99.727,99.75,1735400005.0
2007-08-06 22:55:00,99.75,99.77,99.72,99.73,1419800005.0
2007-08-06 23:00:00,99.72,99.77,99.7,99.77,682899994.0
2007-08-06 23:05:00,99.75,99.77,99.72,99.72,1130999993.0
2007-08-06 23:10:00,99.72,99.745,99.7,99.72,657299994.0
2007-08-06 23:15:00,99.74,99.765,99.71,99.735,759600007.0
2007-08-06 23:20:00,99.735,99.735,99.66,99.68,1253600007.0
2007-08-06 23:25:00,99.67,99.74,99.63,99.685,1078200010.0
2007-08-06 23:30:00,99.68,99.68,99.65,99.675,766900002.0
2007-08-06 23:35:00,99.67,99.71,99.66,99.685,1114600006.0
2007-08-06 23:40:00,99.685,99.7,99.64,99.665,1088700017.0
2007-08-06 23:45:00,99.665,99.7,99.64,99.695,1626500010.0
2007-08-06 23:50:00,99.69,99.73,99.68,99.72,1149500006.0
2007-08-06 23:55:00,99.72,99.74,99.7,99.735,525899994.0
2007-08-07 00:00:00,99.695,99.74,99.695,99.725,2010899998.0
2007-08-07 00:05:00,99.725,99.73,99.7,99.72,1039899994.0
2007-08-07 00:10:00,99.72,99.73,99.7,99.715,403600000.0
2007-08-07 00:15:00,99.715,99.72,99.66,99.71,418499999.0
2007-08-07 00:20:00,99.71,99.71,99.68,99.71,1018000003.0
2007-08-07 00:25:00,99.715,99.72,99.67,99.71,1434300002.0
2007-08-07 00:30:00,99.71,99.76,99.71,99.76,927700002.0
2007-08-07 00:35:00,99.76,99.78,99.73,99.76,1414400000.0
2007-08-07 00:40:00,99.76,99.77,99.71,99.74,885000000.0
2007-08-07 00:45:00,99.74,99.76,99.7,99.71,2685100011.0
2007-08-07 00:50:00,99.71,99.71,99.67,99.685,1459299985.0
2007-08-07 00:55:00,99.685,99.685,99.635,99.66,1806500006.0
2007-08-07 01:00:00,99.66,99.68,99.64,99.67,2021400001.0
2007-08-07 01:05:00,99.67,99.69,99.635,99.64,2622900000.0
2007-08-07 01:10:00,99.635,99.655,99.61,99.635,2056100004.0
2007-08-07 01:15:00,99.635,99.655,99.61,99.63,2673000001.0
2007-08-07 01:20:00,99.63,99.68,99.63,99.67,1737699998.0
2007-08-07 01:25:00,99.66,99.685,99.64,99.665,1685000007.0
2007-08-07 01:30:00,99.665,99.71,99.665,99.7,1393500000.0
2007-08-07 01:35:00,99.7,99.76,99.695,99.73,2100599999.0
2007-08-07 01:40:00,99.73,99.73,99.65,99.68,4542199993.0
2007-08-07 01:45:00,99.67,99.69,99.62,99.67,2352999999.0
2007-08-07 01:50:00,99.67,99.69,99.65,99.67,1708099999.0
2007-08-07 01:55:00,99.67,99.705,99.635,99.68,2297399995.0
2007-08-07 02:00:00,99.69,99.69,99.61,99.62,4618600003.0
2007-08-07 02:05:00,99.62,99.675,99.61,99.65,2892900016.0
2007-08-07 02:10:00,99.645,99.66,99.62,99.63,2431499992.0
2007-08-07 02:15:00,99.64,99.72,99.63,99.7,2311400006.0
2007-08-07 02:20:00,99.7,99.7,99.64,99.685,1977400009.0
2007-08-07 02:25:00,99.7,99.72,99.68,99.705,1995600002.0
2007-08-07 02:30:00,99.71,99.725,99.7,99.71,599400000.0
2007-08-07 02:35:00,99.715,99.735,99.7,99.71,1127200004.0
2007-08-07 02:40:00,99.705,99.74,99.66,99.72,2699099993.0
2007-08-07 02:45:00,99.73,99.78,99.71,99.71,2094500000.0
2007-08-07 02:50:00,99.71,99.74,99.71,99.73,2061700017.0
2007-08-07 02:55:00,99.72,99.75,99.7,99.74,3522300006.0
2007-08-07 03:00:00,99.73,99.745,99.69,99.71,1973199997.0
2007-08-07 03:05:00,99.71,99.76,99.71,99.75,912499998.0
2007-08-07 03:10:00,99.755,99.765,99.713,99.75,912499986.0
2007-08-07 03:15:00,99.75,99.77,99.71,99.73,3082899994.0
2007-08-07 03:20:00,99.72,99.73,99.635,99.655,2945199997.0
2007-08-07 03:25:00,99.655,99.68,99.635,99.64,1340199998.0
2007-08-07 03:30:00,99.64,99.64,99.58,99.62,3181599986.0
2007-08-07 03:35:00,99.63,99.65,99.59,99.61,3093699991.0
2007-08-07 03:40:00,99.6,99.62,99.57,99.58,2493700003.0
2007-08-07 03:45:00,99.59,99.61,99.55,99.605,2694200009.0
2007-08-07 03:50:00,99.605,99.655,99.59,99.655,4386099989.0
2007-08-07 03:55:00,99.655,99.7,99.63,99.67,1955800005.0
2007-08-07 04:00:00,99.67,99.69,99.64,99.66,2709999996.0
2007-08-07 04:05:00,99.66,99.67,99.62,99.64,3317699998.0
2007-08-07 04:10:00,99.66,99.68,99.64,99.67,2896299999.0
2007-08-07 04:15:00,99.67,99.68,99.64,99.66,1792099996.0
2007-08-07 04:20:00,99.66,99.68,99.64,99.66,1756999998.0
2007-08-07 04:25:00,99.67,99.73,99.66,99.71,3877299998.0
2007-08-07 04:30:00,99.715,99.77,99.71,99.74,5856599997.0
2007-08-07 04:35:00,99.74,99.77,99.7,99.76,2782800005.0
2007-08-07 04:40:00,99.755,99.765,99.71,99.72,1725499996.0
2007-08-07 04:45:00,99.72,99.75,99.68,99.71,1665199997.0
2007-08-07 04:50:00,99.71,99.73,99.69,99.72,2281699997.0
2007-08-07 04:55:00,99.725,99.755,99.715,99.735,1124100001.0
2007-08-07 05:00:00,99.735,99.765,99.72,99.745,2538299991.0
2007-08-07 05:05:00,99.74,99.77,99.73,99.765,831000000.0
2007-08-07 05:10:00,99.765,99.775,99.75,99.765,619200000.0
2007-08-07 05:15:00,99.77,99.785,99.74,99.755,1404799999.0
2007-08-07 05:20:00,99.76,99.78,99.73,99.735,1540399984.0
2007-08-07 05:25:00,99.73,99.74,99.7,99.725,573500000.0
2007-08-07 05:30:00,99.73,99.745,99.707,99.745,574099999.0
2007-08-07 05:35:00,99.75,99.755,99.73,99.75,760200000.0
2007-08-07 05:40:00,99.75,99.755,99.73,99.74,571000000.0
2007-08-07 05:45:00,99.74,99.755,99.71,99.72,1118200000.0
2007-08-07 05:50:00,99.72,99.73,99.69,99.71,2102899992.0
2007-08-07 05:55:00,99.72,99.73,99.69,99.71,1333699997.0
2007-08-07 06:00:00,99.71,99.72,99.7,99.71,883900000.0
2007-08-07 06:05:00,99.71,99.71,99.69,99.7,1618300005.0
2007-08-07 06:10:00,99.695,99.7,99.67,99.68,1972999995.0
2007-08-07 06:15:00,99.685,99.75,99.68,99.71,2369699994.0
2007-08-07 06:20:00,99.71,99.72,99.68,99.71,1575300002.0
2007-08-07 06:25:00,99.71,99.71,99.69,99.71,1166300000.0
2007-08-07 06:30:00,99.71,99.73,99.7,99.72,1061399997.0
2007-08-07 06:35:00,99.71,99.73,99.69,99.715,2204199998.0
2007-08-07 06:40:00,99.71,99.71,99.66,99.67,3222299995.0
2007-08-07 06:45:00,99.665,99.7,99.66,99.68,1544999998.0
2007-08-07 06:50:00,99.68,99.68,99.641,99.67,2223900000.0
2007-08-07 06:55:00,99.67,99.73,99.66,99.73,2105799998.0
2007-08-07 07:00:00,99.73,99.75,99.69,99.73,1886299999.0
2007-08-07 07:05:00,99.73,99.745,99.695,99.71,2263799991.0
2007-08-07 07:10:00,99.71,99.74,99.7,99.73,1062200005.0
2007-08-07 07:15:00,99.73,99.74,99.7,99.735,1007699995.0
2007-08-07 07:20:00,99.735,99.745,99.72,99.73,520000001.0
2007-08-07 07:25:00,99.73,99.74,99.69,99.705,1620099998.0
2007-08-07 07:30:00,99.7,99.72,99.67,99.69,806299992.0
2007-08-07 07:35:00,99.69,99.705,99.68,99.69,1225700000.0
2007-08-07 07:40:00,99.695,99.705,99.67,99.68,1303599999.0
2007-08-07 07:45:00,99.685,99.71,99.65,99.66,2627199982.0
2007-08-07 07:50:00,99.67,99.68,99.61,99.66,1940199997.0
2007-08-07 07:55:00,99.66,99.73,99.66,99.71,2196199998.0
2007-08-07 08:00:00,99.71,99.8,99.71,99.75,3888800009.0
2007-08-07 08:05:00,99.75,99.76,99.71,99.73,1703399997.0
2007-08-07 08:10:00,99.73,99.78,99.73,99.74,2181599999.0
2007-08-07 08:15:00,99.74,99.77,99.73,99.76,2808200004.0
2007-08-07 08:20:00,99.76,99.78,99.73,99.76,3674499988.0
2007-08-07 08:25:00,99.745,99.81,99.73,99.78,4964800008.0
2007-08-07 08:30:00,99.78,99.805,99.76,99.76,2385399999.0
2007-08-07 08:35:00,99.76,99.79,99.74,99.74,2499899985.0
2007-08-07 08:40:00,99.74,99.775,99.72,99.77,6606899962.0
2007-08-07 08:45:00,99.765,99.78,99.72,99.75,6107699999.0
2007-08-07 08:50:00,99.76,99.76,99.71,99.74,3263399992.0
2007-08-07 08:55:00,99.74,99.855,99.73,99.78,5345300007.0
2007-08-07 09:00:00,99.78,99.82,99.765,99.765,3936000000.0
2007-08-07 09:05:00,99.765,99.79,99.7,99.705,4729199993.0
2007-08-07 09:10:00,99.7,99.73,99.66,99.73,6339400008.0
2007-08-07 09:15:00,99.73,99.73,99.66,99.66,4269700001.0
2007-08-07 09:20:00,99.665,99.71,99.655,99.68,2922399997.0
2007-08-07 09:25:00,99.67,99.74,99.67,99.73,4085199984.0
2007-08-07 09:30:00,99.73,99.73,99.68,99.69,5223000010.0
2007-08-07 09:35:00,99.69,99.74,99.67,99.74,3707100003.0
2007-08-07 09:40:00,99.74,99.74,99.68,99.7,2303300008.0
2007-08-07 09:45:00,99.695,99.71,99.655,99.69,2944599999.0
2007-08-07 09:50:00,99.69,99.72,99.67,99.72,2623600002.0
2007-08-07 09:55:00,99.72,99.74,99.695,99.73,2793399992.0
2007-08-07 10:00:00,99.73,99.76,99.71,99.74,3107699989.0
2007-08-07 10:05:00,99.74,99.75,99.69,99.72,3229199986.0
2007-08-07 10:10:00,99.72,99.74,99.69,99.7,2962400004.0
2007-08-07 10:15:00,99.69,99.72,99.63,99.66,5094699960.0
2007-08-07 10:20:00,99.68,99.69,99.63,99.675,3882899995.0
2007-08-07 10:25:00,99.68,99.7,99.65,99.68,2731699996.0
2007-08-07 10:30:00,99.68,99.69,99.64,99.68,2653200000.0
2007-08-07 10:35:00,99.68,99.76,99.68,99.71,3055600010.0
2007-08-07 10:40:00,99.71,99.71,99.67,99.7,4231700005.0
2007-08-07 10:45:00,99.7,99.73,99.66,99.66,4148599987.0
2007-08-07 10:50:00,99.66,99.7,99.63,99.65,3964799991.0
2007-08-07 10:55:00,99.65,99.67,99.64,99.64,4594799991.0
2007-08-07 11:00:00,99.65,99.66,99.63,99.66,3528500003.0
2007-08-07 11:05:00,99.66,99.69,99.64,99.67,4134100000.0
2007-08-07 11:10:00,99.67,99.69,99.65,99.65,1640599992.0
2007-08-07 11:15:00,99.645,99.69,99.645,99.66,2050599996.0
2007-08-07 11:20:00,99.66,99.67,99.63,99.64,1721700009.0
2007-08-07 11:25:00,99.64,99.64,99.59,99.64,2025499998.0
2007-08-07 11:30:00,99.64,99.65,99.61,99.635,2087500000.0
2007-08-07 11:35:00,99.63,99.7,99.62,99.69,3275199979.0
2007-08-07 11:40:00,99.69,99.74,99.69,99.73,2279900000.0
2007-08-07 11:45:00,99.73,99.79,99.7,99.74,5328199990.0
2007-08-07 11:50:00,99.75,99.77,99.72,99.73,1929499995.0
2007-08-07 11:55:00,99.73,99.73,99.705,99.72,4185699988.0
2007-08-07 12:00:00,99.72,99.74,99.685,99.69,2856799986.0
2007-08-07 12:05:00,99.685,99.69,99.62,99.63,3470699978.0
2007-08-07 12:10:00,99.63,99.64,99.59,99.63,3561500005.0
2007-08-07 12:15:00,99.62,99.65,99.61,99.64,1696100001.0
2007-08-07 12:20:00,99.63,99.66,99.61,99.66,2875200010.0
2007-08-07 12:25:00,99.66,99.66,99.63,99.64,1587299992.0
2007-08-07 12:30:00,99.64,99.67,99.62,99.65,2101199999.0
2007-08-07 12:35:00,99.65,99.65,99.63,99.64,973800002.0
2007-08-07 12:40:00,99.64,99.67,99.62,99.63,2769899995.0
2007-08-07 12:45:00,99.635,99.64,99.61,99.62,2136399990.0
2007-08-07 12:50:00,99.63,99.64,99.56,99.57,3329099999.0
2007-08-07 12:55:00,99.57,99.58,99.5,99.51,5427099976.0
2007-08-07 13:00:00,99.52,99.54,99.47,99.54,4657900004.0
2007-08-07 13:05:00,99.54,99.59,99.52,99.56,5727200002.0
2007-08-07 13:10:00,99.55,99.59,99.55,99.58,2116799998.0
2007-08-07 13:15:00,99.58,99.58,99.54,99.55,2260400016.0
2007-08-07 13:20:00,99.55,99.57,99.53,99.55,4992400016.0
2007-08-07 13:25:00,99.55,99.57,99.505,99.52,2108699999.0
2007-08-07 13:30:00,99.51,99.54,99.49,99.52,4725299991.0
2007-08-07 13:35:00,99.51,99.54,99.48,99.5,3758099991.0
2007-08-07 13:40:00,99.5,99.54,99.5,99.52,2977399996.0
2007-08-07 13:45:00,99.52,99.56,99.52,99.56,1911700010.0
2007-08-07 13:50:00,99.56,99.58,99.54,99.56,2166200001.0
2007-08-07 13:55:00,99.56,99.57,99.52,99.55,3627000000.0
2007-08-07 14:00:00,99.55,99.57,99.52,99.54,2526600011.0
2007-08-07 14:05:00,99.54,99.54,99.47,99.51,3822900017.0
2007-08-07 14:10:00,99.505,99.51,99.48,99.49,4137500020.0
2007-08-07 14:15:00,99.5,99.52,99.48,99.505,2822899993.0
2007-08-07 14:20:00,99.56,99.56,99.5,99.5,4636299989.0
2007-08-07 14:25:00,99.5,99.51,99.445,99.49,3284500002.0
2007-08-07 14:30:00,99.49,99.51,99.43,99.48,7188800010.0
2007-08-07 14:35:00,99.48,99.51,99.46,99.5,2984800000.0
2007-08-07 14:40:00,99.5,99.51,99.44,99.46,6919699983.0
2007-08-07 14:45:00,99.46,99.48,99.33,99.36,8327900034.0
2007-08-07 14:50:00,99.36,99.44,99.35,99.425,6735500020.0
2007-08-07 14:55:00,99.42,99.44,99.4,99.42,4554499995.0
2007-08-07 15:00:00,99.43,99.43,99.41,99.43,2695800004.0
2007-08-07 15:05:00,99.43,99.47,99.42,99.43,3511100003.0
2007-08-07 15:10:00,99.435,99.44,99.35,99.38,4239899992.0
2007-08-07 15:15:00,99.38,99.43,99.37,99.42,5348200002.0
2007-08-07 15:20:00,99.42,99.43,99.38,99.38,6816800007.0
2007-08-07 15:25:00,99.39,99.4,99.3,99.35,8170699986.0
2007-08-07 15:30:00,99.35,99.36,99.3,99.35,8134700008.0
2007-08-07 15:35:00,99.35,99.39,99.31,99.38,7925599995.0
2007-08-07 15:40:00,99.38,99.41,99.35,99.39,6397900008.0
2007-08-07 15:45:00,99.38,99.43,99.37,99.405,5460899979.0
2007-08-07 15:50:00,99.405,99.43,99.35,99.39,4517699998.0
2007-08-07 15:55:00,99.39,99.42,99.37,99.38,6914600016.0
2007-08-07 16:00:00,99.38,99.41,99.34,99.39,6276899986.0
2007-08-07 16:05:00,99.38,99.4,99.35,99.355,4815799997.0
2007-08-07 16:10:00,99.355,99.37,99.32,99.33,3572300005.0
2007-08-07 16:15:00,99.33,99.37,99.32,99.35,3979699994.0
2007-08-07 16:20:00,99.35,99.38,99.32,99.36,4176699999.0
2007-08-07 16:25:00,99.36,99.38,99.33,99.34,5740299988.0
2007-08-07 16:30:00,99.34,99.34,99.3,99.33,3876500002.0
2007-08-07 16:35:00,99.32,99.4,99.32,99.38,7817400009.0
2007-08-07 16:40:00,99.38,99.39,99.35,99.35,4881300013.0
2007-08-07 16:45:00,99.35,99.36,99.31,99.31,5459600011.0
2007-08-07 16:50:00,99.31,99.32,99.28,99.285,4874900005.0
2007-08-07 16:55:00,99.29,99.31,99.23,99.26,6675900008.0
2007-08-07 17:00:00,99.26,99.31,99.24,99.275,6290399988.0
2007-08-07 17:05:00,99.275,99.295,99.22,99.235,6194299993.0
2007-08-07 17:10:00,99.23,99.28,99.2,99.245,5742600024.0
2007-08-07 17:15:00,99.245,99.275,99.22,99.25,6557200000.0
2007-08-07 17:20:00,99.25,99.3,99.24,99.25,6744299963.0
2007-08-07 17:25:00,99.255,99.28,99.21,99.22,4528799978.0
2007-08-07 17:30:00,99.22,99.24,99.19,99.205,4049199996.0
2007-08-07 17:35:00,99.205,99.21,99.16,99.17,2342900004.0
2007-08-07 17:40:00,99.17,99.17,99.09,99.1,5725200006.0
2007-08-07 17:45:00,99.1,99.18,99.06,99.18,7214099999.0
2007-08-07 17:50:00,99.18,99.18,99.07,99.11,6180299983.0
2007-08-07 17:55:00,99.11,99.17,99.08,99.1,7268999980.0
2007-08-07 18:00:00,99.1,99.16,99.09,99.16,4076700001.0
2007-08-07 18:05:00,99.16,99.21,99.14,99.19,6423099963.0
2007-08-07 18:10:00,99.19,99.23,99.16,99.23,5042500013.0
2007-08-07 18:15:00,99.22,99.23,99.17,99.17,2886199991.0
2007-08-07 18:20:00,99.17,99.18,99.09,99.1,3098699987.0
2007-08-07 18:25:00,99.11,99.13,99.095,99.11,3515399986.0
2007-08-07 18:30:00,99.11,99.16,99.1,99.155,2554299987.0
2007-08-07 18:35:00,99.15,99.19,99.135,99.17,4875700001.0
2007-08-07 18:40:00,99.17,99.18,99.1,99.11,2663699979.0
2007-08-07 18:45:00,99.11,99.13,99.08,99.08,1774199992.0
2007-08-07 18:50:00,99.08,99.08,98.97,99.06,4960799985.0
2007-08-07 18:55:00,99.05,99.115,99.05,99.095,2823200002.0
2007-08-07 19:00:00,99.095,99.13,99.08,99.11,1698099997.0
2007-08-07 19:05:00,99.11,99.13,99.09,99.12,1906400002.0
2007-08-07 19:10:00,99.125,99.13,99.09,99.1,2271600006.0
2007-08-07 19:15:00,99.1,99.165,99.09,99.155,1792699999.0
2007-08-07 19:20:00,99.16,99.19,99.14,99.17,2678300005.0
2007-08-07 19:25:00,99.17,99.19,99.15,99.18,2090299995.0
2007-08-07 19:30:00,99.18,99.19,99.15,99.17,2524799990.0
2007-08-07 19:35:00,99.17,99.18,99.15,99.17,1091899991.0
2007-08-07 19:40:00,99.17,99.195,99.16,99.19,1546499993.0
2007-08-07 19:45:00,99.185,99.195,99.16,99.195,1136700001.0
2007-08-07 19:50:00,99.195,99.195,99.12,99.14,2650700003.0
2007-08-07 19:55:00,99.14,99.155,99.11,99.125,2664300009.0
2007-08-07 20:00:00,99.125,99.14,99.09,99.11,2041699996.0
2007-08-07 20:05:00,99.11,99.16,99.09,99.12,2825499992.0
2007-08-07 20:10:00,99.14,99.16,98.9,98.92,4354699987.0
2007-08-07 20:15:00,98.91,99.23,98.9,99.12,6860800008.0
2007-08-07 20:20:00,99.1,99.18,99.06,99.09,7208700005.0
2007-08-07 20:25:00,99.09,99.12,98.89,98.895,9575999991.0
2007-08-07 20:30:00,98.88,99.12,98.87,99.08,8477399997.0
2007-08-07 20:35:00,99.09,99.19,99.02,99.19,8569600006.0
2007-08-07 20:40:00,99.18,99.235,99.11,99.12,8363399998.0
2007-08-07 20:45:00,99.14,99.24,99.1,99.165,5446499993.0
2007-08-07 20:50:00,99.165,99.22,99.07,99.1,6189599974.0
2007-08-07 20:55:00,99.1,99.36,99.09,99.33,7685100001.0
2007-08-07 21:00:00,99.35,99.45,99.29,99.32,5283300015.0
2007-08-07 21:05:00,99.32,99.36,99.27,99.285,5683900004.0
2007-08-07 21:10:00,99.285,99.345,99.24,99.29,5620000016.0
2007-08-07 21:15:00,99.295,99.335,99.23,99.265,6026999988.0
2007-08-07 21:20:00,99.265,99.32,99.22,99.27,4935199993.0
2007-08-07 21:25:00,99.265,99.32,99.23,99.25,3752100004.0
2007-08-07 21:30:00,99.25,99.32,99.215,99.24,6044799995.0
2007-08-07 21:35:00,99.25,99.295,99.18,99.27,5006900001.0
2007-08-07 21:40:00,99.27,99.29,99.23,99.265,3431700004.0
2007-08-07 21:45:00,99.27,99.305,99.21,99.22,4973400005.0
2007-08-07 21:50:00,99.225,99.27,99.17,99.235,5015300002.0
2007-08-07 21:55:00,99.235,99.285,99.19,99.21,5685600009.0
2007-08-07 22:00:00,99.22,99.26,99.2,99.22,2950899992.0
2007-08-07 22:05:00,99.22,99.275,99.18,99.245,4310600008.0
2007-08-07 22:10:00,99.245,99.25,99.18,99.245,2424399975.0
2007-08-07 22:15:00,99.245,99.26,99.21,99.22,2165699997.0
2007-08-07 22:20:00,99.22,99.24,99.22,99.23,583500001.0
2007-08-07 22:25:00,99.24,99.31,99.22,99.27,2469899985.0
2007-08-07 22:30:00,99.27,99.32,99.25,99.31,5313500050.0
2007-08-07 22:35:00,99.31,99.38,99.3,99.33,4045200007.0
2007-08-07 22:40:00,99.33,99.39,99.31,99.335,2657299999.0
2007-08-07 22:45:00,99.335,99.335,99.27,99.29,2209900001.0
2007-08-07 22:50:00,99.29,99.34,99.26,99.28,2838000016.0
2007-08-07 22:55:00,99.26,99.28,99.2,99.21,2489999995.0
2007-08-07 23:00:00,99.22,99.22,99.15,99.19,983299999.0
2007-08-07 23:05:00,99.19,99.21,99.12,99.16,605699991.0
2007-08-07 23:10:00,99.16,99.19,99.15,99.16,594199997.0
2007-08-07 23:15:00,99.16,99.19,99.12,99.17,1117600003.0
2007-08-07 23:20:00,99.17,99.19,99.13,99.15,624499992.0
2007-08-07 23:25:00,99.15,99.17,99.14,99.14,211699998.0
2007-08-07 23:30:00,99.14,99.17,99.11,99.14,1156999993.0
2007-08-07 23:35:00,99.14,99.15,99.1,99.12,798199999.0
2007-08-07 23:40:00,99.12,99.165,99.11,99.16,860100000.0
2007-08-07 23:45:00,99.16,99.19,99.16,99.18,980599990.0
2007-08-07 23:50:00,99.18,99.21,99.177,99.177,1076699996.0
2007-08-07 23:55:00,99.18,99.205,99.159,99.18,1078300001.0
2007-08-08 00:00:00,99.2,99.21,99.15,99.17,833900000.0
2007-08-08 00:05:00,99.17,99.19,99.15,99.17,489600001.0
2007-08-08 00:10:00,99.18,99.21,99.17,99.195,1112199994.0
2007-08-08 00:15:00,99.2,99.21,99.18,99.21,259400000.0
2007-08-08 00:20:00,99.207,99.22,99.177,99.215,1230999995.0
2007-08-08 00:25:00,99.215,99.26,99.2,99.25,655800000.0
2007-08-08 00:30:00,99.25,99.25,99.2,99.2,489800000.0
2007-08-08 00:35:00,99.22,99.22,99.16,99.185,836200000.0
2007-08-08 00:40:00,99.185,99.23,99.17,99.21,1066199999.0
2007-08-08 00:45:00,99.21,99.245,99.21,99.235,830799999.0
2007-08-08 00:50:00,99.23,99.235,99.2,99.22,898500000.0
2007-08-08 00:55:00,99.23,99.245,99.21,99.23,1063899999.0
2007-08-08 01:00:00,99.235,99.28,99.22,99.28,801400002.0
2007-08-08 01:05:00,99.27,99.35,99.26,99.32,1978800008.0
2007-08-08 01:10:00,99.32,99.345,99.29,99.34,1341199998.0
2007-08-08 01:15:00,99.34,99.34,99.31,99.325,927999998.0
2007-08-08 01:20:00,99.33,99.375,99.31,99.365,1009900000.0
2007-08-08 01:25:00,99.37,99.4,99.36,99.38,2028500001.0
2007-08-08 01:30:00,99.38,99.395,99.35,99.375,1089399993.0
2007-08-08 01:35:00,99.37,99.39,99.32,99.32,2166899993.0
2007-08-08 01:40:00,99.32,99.335,99.29,99.3,2117999987.0
2007-08-08 01:45:00,99.3,99.37,99.29,99.34,2893999993.0
2007-08-08 01:50:00,99.34,99.455,99.34,99.455,3800899997.0
2007-08-08 01:55:00,99.455,99.49,99.41,99.48,4374600006.0
2007-08-08 02:00:00,99.495,99.495,99.41,99.43,3679400013.0
2007-08-08 02:05:00,99.42,99.44,99.39,99.4,2945899998.0
2007-08-08 02:10:00,99.405,99.42,99.32,99.32,5752199992.0
2007-08-08 02:15:00,99.32,99.35,99.3,99.34,3331399989.0
2007-08-08 02:20:00,99.345,99.38,99.32,99.365,2567899994.0
2007-08-08 02:25:00,99.365,99.38,99.35,99.365,1962599995.0
2007-08-08 02:30:00,99.365,99.395,99.35,99.395,3356499990.0
2007-08-08 02:35:00,99.4,99.42,99.35,99.395,3168899995.0
2007-08-08 02:40:00,99.38,99.395,99.36,99.395,1638100011.0
2007-08-08 02:45:00,99.4,99.41,99.37,99.4,1173000000.0
2007-08-08 02:50:00,99.4,99.42,99.37,99.41,1923000002.0
2007-08-08 02:55:00,99.4,99.435,99.37,99.39,3805300019.0
2007-08-08 03:00:00,99.38,99.39,99.34,99.35,2097900000.0
2007-08-08 03:05:00,99.35,99.42,99.33,99.4,1815899997.0
2007-08-08 03:10:00,99.4,99.43,99.38,99.42,1902299998.0
2007-08-08 03:15:00,99.42,99.46,99.415,99.42,1399199997.0
2007-08-08 03:20:00,99.43,99.45,99.405,99.45,1594099998.0
2007-08-08 03:25:00,99.45,99.45,99.42,99.44,1157200000.0
2007-08-08 03:30:00,99.43,99.46,99.42,99.43,1059700001.0
2007-08-08 03:35:00,99.43,99.45,99.4,99.445,1411599999.0
2007-08-08 03:40:00,99.45,99.45,99.42,99.42,966700001.0
2007-08-08 03:45:00,99.42,99.425,99.4,99.41,2858000018.0
2007-08-08 03:50:00,99.41,99.43,99.4,99.4,2112500002.0
2007-08-08 03:55:00,99.41,99.425,99.39,99.4,2066399994.0
2007-08-08 04:00:00,99.4,99.42,99.38,99.4,2034599994.0
2007-08-08 04:05:00,99.4,99.43,99.39,99.4,2121199997.0
2007-08-08 04:10:00,99.41,99.43,99.39,99.4,772399999.0
2007-08-08 04:15:00,99.4,99.4,99.32,99.35,2888999997.0
2007-08-08 04:20:00,99.35,99.37,99.34,99.345,1121200014.0
2007-08-08 04:25:00,99.345,99.365,99.32,99.33,1869300000.0
2007-08-08 04:30:00,99.335,99.37,99.32,99.345,1585900003.0
2007-08-08 04:35:00,99.33,99.345,99.3,99.31,1168100002.0
2007-08-08 04:40:00,99.31,99.345,99.31,99.33,943400000.0
2007-08-08 04:45:00,99.33,99.345,99.32,99.335,631300002.0
2007-08-08 04:50:00,99.335,99.41,99.33,99.38,1999699993.0
2007-08-08 04:55:00,99.375,99.385,99.36,99.37,1161999993.0
2007-08-08 05:00:00,99.37,99.41,99.37,99.4,1200000002.0
2007-08-08 05:05:00,99.4,99.415,99.38,99.4,1471499993.0
2007-08-08 05:10:00,99.395,99.425,99.38,99.405,1490000010.0
2007-08-08 05:15:00,99.405,99.41,99.35,99.36,1133300003.0
2007-08-08 05:20:00,99.365,99.37,99.33,99.34,1028200005.0
2007-08-08 05:25:00,99.34,99.37,99.33,99.36,909200004.0
2007-08-08 05:30:00,99.36,99.375,99.32,99.34,1867600013.0
2007-08-08 05:35:00,99.33,99.38,99.33,99.37,1280700004.0
2007-08-08 05:40:00,99.37,99.38,99.35,99.36,1163700002.0
2007-08-08 05:45:00,99.35,99.36,99.315,99.33,1481300004.0
2007-08-08 05:50:00,99.33,99.37,99.31,99.345,2155599997.0
2007-08-08 05:55:00,99.35,99.36,99.34,99.36,508499997.0
2007-08-08 06:00:00,99.355,99.37,99.32,99.35,1522999993.0
2007-08-08 06:05:00,99.35,99.35,99.32,99.33,1100899995.0
2007-08-08 06:10:00,99.33,99.34,99.31,99.335,1083699996.0
2007-08-08 06:15:00,99.335,99.35,99.31,99.33,1105200000.0
2007-08-08 06:20:00,99.33,99.34,99.31,99.33,1123799991.0
2007-08-08 06:25:00,99.335,99.4,99.29,99.395,1415699999.0
2007-08-08 06:30:00,99.39,99.395,99.36,99.37,1483299999.0
2007-08-08 06:35:00,99.38,99.39,99.35,99.37,1984900001.0
2007-08-08 06:40:00,99.37,99.37,99.326,99.35,1879999998.0
2007-08-08 06:45:00,99.35,99.38,99.33,99.38,1614399999.0
2007-08-08 06:50:00,99.37,99.395,99.35,99.39,1007499997.0
2007-08-08 06:55:00,99.39,99.405,99.38,99.405,1314600008.0
2007-08-08 07:00:00,99.4,99.41,99.37,99.4,2080699996.0
2007-08-08 07:05:00,99.4,99.42,99.38,99.42,1006600004.0
2007-08-08 07:10:00,99.42,99.43,99.41,99.41,890700001.0
2007-08-08 07:15:00,99.41,99.415,99.39,99.4,1211600000.0
2007-08-08 07:20:00,99.4,99.4,99.355,99.357,2481400000.0
2007-08-08 07:25:00,99.395,99.415,99.38,99.39,844599993.0
2007-08-08 07:30:00,99.4,99.45,99.39,99.44,1807500001.0
2007-08-08 07:35:00,99.45,99.455,99.42,99.44,1440000008.0
2007-08-08 07:40:00,99.43,99.44,99.41,99.42,1537899999.0
2007-08-08 07:45:00,99.42,99.44,99.4,99.425,1702300000.0
2007-08-08 07:50:00,99.43,99.465,99.38,99.4,2936699998.0
2007-08-08 07:55:00,99.405,99.43,99.378,99.43,2331700005.0
2007-08-08 08:00:00,99.43,99.43,99.35,99.38,3247400001.0
2007-08-08 08:05:00,99.38,99.39,99.28,99.33,4076199987.0
2007-08-08 08:10:00,99.335,99.4,99.33,99.375,2887799998.0
2007-08-08 08:15:00,99.375,99.415,99.34,99.375,5560299998.0
2007-08-08 08:20:00,99.37,99.4,99.3,99.36,5701399995.0
2007-08-08 08:25:00,99.36,99.4,99.34,99.365,4688199982.0
2007-08-08 08:30:00,99.365,99.42,99.34,99.42,4436000015.0
2007-08-08 08:35:00,99.42,99.42,99.36,99.38,2966099989.0
2007-08-08 08:40:00,99.38,99.41,99.37,99.39,3779600020.0
2007-08-08 08:45:00,99.39,99.46,99.365,99.39,5281200024.0
2007-08-08 08:50:00,99.39,99.39,99.33,99.34,5066800005.0
2007-08-08 08:55:00,99.34,99.39,99.32,99.38,4562100031.0
2007-08-08 09:00:00,99.38,99.42,99.37,99.41,3600699979.0
2007-08-08 09:05:00,99.41,99.45,99.405,99.43,5589499983.0
2007-08-08 09:10:00,99.43,99.49,99.41,99.42,6490499991.0
2007-08-08 09:15:00,99.425,99.43,99.34,99.34,5877699954.0
2007-08-08 09:20:00,99.34,99.42,99.34,99.38,7218599980.0
2007-08-08 09:25:00,99.38,99.38,99.31,99.34,7331899972.0
2007-08-08 09:30:00,99.34,99.36,99.31,99.33,5471299961.0
2007-08-08 09:35:00,99.33,99.375,99.32,99.35,3479400018.0
2007-08-08 09:40:00,99.36,99.41,99.34,99.38,2707099993.0
2007-08-08 09:45:00,99.38,99.52,99.38,99.47,7355699983.0
2007-08-08 09:50:00,99.47,99.51,99.44,99.465,8127499978.0
2007-08-08 09:55:00,99.465,99.52,99.44,99.49,7336400004.0
2007-08-08 10:00:00,99.495,99.54,99.48,99.535,6490199987.0
2007-08-08 10:05:00,99.54,99.57,99.51,99.54,5129199964.0
2007-08-08 10:10:00,99.54,99.55,99.515,99.545,4104099991.0
2007-08-08 10:15:00,99.54,99.56,99.51,99.54,6593799968.0
2007-08-08 10:20:00,99.55,99.6,99.54,99.58,5331599980.0
2007-08-08 10:25:00,99.58,99.69,99.58,99.63,5247000013.0
2007-08-08 10:30:00,99.63,99.66,99.62,99.655,3228500016.0
2007-08-08 10:35:00,99.655,99.68,99.62,99.625,6389699980.0
2007-08-08 10:40:00,99.625,99.625,99.55,99.58,6323500000.0
2007-08-08 10:45:00,99.58,99.62,99.57,99.58,3111500018.0
2007-08-08 10:50:00,99.58,99.655,99.57,99.655,2483200004.0
2007-08-08 10:55:00,99.655,99.69,99.6,99.625,4254500009.0
2007-08-08 11:00:00,99.63,99.655,99.59,99.625,4703600028.0
2007-08-08 11:05:00,99.625,99.64,99.6,99.62,2709899993.0
2007-08-08 11:10:00,99.62,99.67,99.615,99.67,1586100005.0
2007-08-08 11:15:00,99.66,99.725,99.66,99.72,2769100007.0
2007-08-08 11:20:00,99.72,99.75,99.69,99.71,3300999998.0
2007-08-08 11:25:00,99.71,99.72,99.67,99.68,2647199981.0
2007-08-08 11:30:00,99.67,99.68,99.64,99.645,2767399995.0
2007-08-08 11:35:00,99.65,99.69,99.605,99.64,6418700005.0
2007-08-08 11:40:00,99.64,99.685,99.63,99.67,6359699978.0
2007-08-08 11:45:00,99.67,99.7,99.65,99.68,4577599993.0
2007-08-08 11:50:00,99.675,99.695,99.63,99.68,4851099974.0
2007-08-08 11:55:00,99.68,99.7,99.66,99.68,3510700002.0
2007-08-08 12:00:00,99.68,99.72,99.68,99.7,6124100016.0
2007-08-08 12:05:00,99.7,99.75,99.7,99.72,4602100011.0
2007-08-08 12:10:00,99.71,99.725,99.695,99.7,3018899982.0
2007-08-08 12:15:00,99.695,99.76,99.67,99.76,5121899993.0
2007-08-08 12:20:00,99.76,99.82,99.74,99.815,4850000008.0
2007-08-08 12:25:00,99.82,99.83,99.77,99.77,2399100013.0
2007-08-08 12:30:00,99.775,99.79,99.74,99.765,4358700020.0
2007-08-08 12:35:00,99.76,99.795,99.72,99.74,3604999998.0
2007-08-08 12:40:00,99.74,99.76,99.73,99.74,2423699994.0
2007-08-08 12:45:00,99.74,99.83,99.73,99.82,5295099996.0
2007-08-08 12:50:00,99.82,99.83,99.78,99.81,3123200001.0
2007-08-08 12:55:00,99.815,99.84,99.76,99.815,3829800000.0
2007-08-08 13:00:00,99.815,99.86,99.79,99.83,5476799992.0
2007-08-08 13:05:00,99.825,99.84,99.74,99.79,6180900016.0
2007-08-08 13:10:00,99.79,99.82,99.76,99.77,5625500005.0
2007-08-08 13:15:00,99.77,99.8,99.76,99.79,3726199990.0
2007-08-08 13:20:00,99.795,99.83,99.77,99.8,6295599992.0
2007-08-08 13:25:00,99.79,99.86,99.78,99.82,6198300005.0
2007-08-08 13:30:00,99.84,99.86,99.81,99.82,4202699986.0
2007-08-08 13:35:00,99.82,99.83,99.79,99.83,4393600008.0
2007-08-08 13:40:00,99.83,99.84,99.79,99.82,6433699982.0
2007-08-08 13:45:00,99.81,99.83,99.78,99.82,4821899987.0
2007-08-08 13:50:00,99.82,99.85,99.79,99.81,3416599995.0
2007-08-08 13:55:00,99.8,99.82,99.78,99.8,1753700011.0
2007-08-08 14:00:00,99.8,99.85,99.8,99.84,3146699996.0
2007-08-08 14:05:00,99.84,99.88,99.82,99.86,6021499979.0
2007-08-08 14:10:00,99.86,99.91,99.83,99.875,6462399984.0
2007-08-08 14:15:00,99.875,99.91,99.84,99.87,6421999954.0
2007-08-08 14:20:00,99.88,99.98,99.86,99.965,7044699947.0
2007-08-08 14:25:00,99.97,100.02,99.96,99.99,5688399946.0
2007-08-08 14:30:00,100.0,100.0,99.95,99.97,7863300036.0
2007-08-08 14:35:00,99.98,100.02,99.97,99.99,5164599982.0
2007-08-08 14:40:00,99.99,99.99,99.92,99.96,7433900014.0
2007-08-08 14:45:00,99.965,99.98,99.93,99.98,5483099985.0
2007-08-08 14:50:00,99.96,100.04,99.96,99.99,7001599984.0
2007-08-08 14:55:00,100.0,100.07,99.99,100.04,5718299996.0
2007-08-08 15:00:00,100.04,100.045,99.99,100.03,5343300005.0
2007-08-08 15:05:00,100.03,100.04,99.98,100.005,4318900000.0
2007-08-08 15:10:00,100.0,100.015,99.96,100.0,4353599996.0
2007-08-08 15:15:00,100.0,100.01,99.975,99.99,3488699986.0
2007-08-08 15:20:00,99.99,100.03,99.98,100.0,5732399989.0
2007-08-08 15:25:00,99.995,100.03,99.98,100.02,5241299964.0
2007-08-08 15:30:00,100.02,100.09,100.01,100.06,4358799984.0
2007-08-08 15:35:00,100.05,100.1,99.99,100.03,5561199998.0
2007-08-08 15:40:00,100.03,100.08,100.015,100.04,4142300013.0
2007-08-08 15:45:00,100.04,100.08,100.02,100.06,5026899985.0
2007-08-08 15:50:00,100.06,100.08,100.04,100.05,3990400018.0
2007-08-08 15:55:00,100.06,100.1,100.05,100.1,5151500027.0
2007-08-08 16:00:00,100.09,100.17,100.05,100.12,8795599987.0
2007-08-08 16:05:00,100.12,100.12,100.05,100.07,6181900017.0
2007-08-08 16:10:00,100.07,100.1,100.03,100.06,7836200017.0
2007-08-08 16:15:00,100.06,100.15,100.04,100.15,5584700023.0
2007-08-08 16:20:00,100.145,100.18,100.1,100.15,6707200001.0
2007-08-08 16:25:00,100.16,100.21,100.12,100.13,8435599986.0
2007-08-08 16:30:00,100.15,100.21,100.12,100.18,7239700000.0
2007-08-08 16:35:00,100.17,100.215,100.16,100.17,6027299984.0
2007-08-08 16:40:00,100.17,100.195,100.07,100.17,6842999996.0
2007-08-08 16:45:00,100.17,100.195,100.1,100.13,5647500015.0
2007-08-08 16:50:00,100.135,100.19,100.11,100.14,4722499980.0
2007-08-08 16:55:00,100.14,100.24,100.13,100.235,6650099990.0
2007-08-08 17:00:00,100.235,100.24,100.13,100.13,4955999981.0
2007-08-08 17:05:00,100.15,100.17,100.11,100.14,5248400000.0
2007-08-08 17:10:00,100.14,100.2,100.12,100.18,6657199991.0
2007-08-08 17:15:00,100.18,100.195,100.12,100.13,6136600014.0
2007-08-08 17:20:00,100.13,100.155,100.11,100.14,5603800005.0
2007-08-08 17:25:00,100.14,100.215,100.13,100.2,5139800004.0
2007-08-08 17:30:00,100.205,100.205,100.14,100.185,3555100000.0
2007-08-08 17:35:00,100.19,100.235,100.18,100.22,3257199993.0
2007-08-08 17:40:00,100.22,100.225,100.15,100.205,2984999996.0
2007-08-08 17:45:00,100.205,100.23,100.18,100.205,2204400002.0
2007-08-08 17:50:00,100.205,100.215,100.15,100.195,2781499998.0
2007-08-08 17:55:00,100.195,100.25,100.16,100.23,2905899994.0
2007-08-08 18:00:00,100.23,100.25,100.18,100.215,4549300005.0
2007-08-08 18:05:00,100.215,100.24,100.18,100.24,2038399995.0
2007-08-08 18:10:00,100.235,100.24,100.19,100.225,3233600000.0
2007-08-08 18:15:00,100.225,100.23,100.2,100.2,2810599996.0
2007-08-08 18:20:00,100.2,100.22,100.11,100.17,4831800000.0
2007-08-08 18:25:00,100.17,100.19,100.14,100.19,1393299999.0
2007-08-08 18:30:00,100.19,100.23,100.18,100.18,3560499977.0
2007-08-08 18:35:00,100.185,100.185,100.14,100.17,2698800000.0
2007-08-08 18:40:00,100.17,100.18,100.12,100.155,3790699990.0
2007-08-08 18:45:00,100.15,100.18,100.13,100.14,1993500002.0
2007-08-08 18:50:00,100.14,100.155,100.1,100.14,2765100001.0
2007-08-08 18:55:00,100.14,100.215,100.12,100.205,3436399995.0
2007-08-08 19:00:00,100.21,100.21,100.13,100.13,1713100000.0
2007-08-08 19:05:00,100.13,100.175,100.13,100.17,1861499996.0
2007-08-08 19:10:00,100.17,100.17,100.1,100.13,2948500013.0
2007-08-08 19:15:00,100.12,100.175,100.12,100.16,1272199997.0
2007-08-08 19:20:00,100.17,100.18,100.14,100.16,1968399991.0
2007-08-08 19:25:00,100.15,100.195,100.13,100.17,2156400000.0
2007-08-08 19:30:00,100.17,100.175,100.1,100.12,2127899999.0
2007-08-08 19:35:00,100.12,100.15,100.09,100.105,2316299999.0
2007-08-08 19:40:00,100.105,100.115,100.06,100.075,1803300000.0
2007-08-08 19:45:00,100.08,100.08,100.05,100.07,1625200002.0
2007-08-08 19:50:00,100.07,100.08,100.05,100.055,1378800001.0
2007-08-08 19:55:00,100.07,100.12,100.04,100.12,1280299998.0
2007-08-08 20:00:00,100.105,100.14,100.105,100.12,940999999.0
2007-08-08 20:05:00,100.11,100.12,100.08,100.11,1268199998.0
2007-08-08 20:10:00,100.11,100.145,100.09,100.12,2444299996.0
2007-08-08 20:15:00,100.115,100.13,100.07,100.075,1928600002.0
2007-08-08 20:20:00,100.08,100.125,100.075,100.125,897700001.0
2007-08-08 20:25:00,100.12,100.155,100.12,100.13,1812600003.0
2007-08-08 20:30:00,100.13,100.145,100.09,100.11,1811399994.0
2007-08-08 20:35:00,100.11,100.125,100.08,100.105,2002099999.0
2007-08-08 20:40:00,100.105,100.125,100.06,100.095,2391200000.0
2007-08-08 20:45:00,100.09,100.105,100.06,100.08,1678499996.0
2007-08-08 20:50:00,100.075,100.08,100.02,100.075,3348099989.0
2007-08-08 20:55:00,100.075,100.09,100.04,100.08,2452800013.0
2007-08-08 21:00:00,100.085,100.11,100.02,100.03,2174099995.0
2007-08-08 21:05:00,100.025,100.06,99.98,99.985,2574500004.0
2007-08-08 21:10:00,99.99,100.105,99.97,100.01,5558699997.0
2007-08-08 21:15:00,100.005,100.08,99.99,100.07,5007600003.0
2007-08-08 21:20:00,100.075,100.105,100.0,100.02,3684799998.0
2007-08-08 21:25:00,100.025,100.085,99.95,100.01,8442499996.0
2007-08-08 21:30:00,100.01,100.02,99.89,99.9,6266599987.0
2007-08-08 21:35:00,99.895,99.935,99.87,99.92,5466899993.0
2007-08-08 21:40:00,99.91,99.93,99.85,99.875,3599899991.0
2007-08-08 21:45:00,99.87,100.005,99.86,99.985,5575099999.0
2007-08-08 21:50:00,99.985,100.1,99.95,100.06,4367800013.0
2007-08-08 21:55:00,100.06,100.095,100.01,100.08,4052900004.0
2007-08-08 22:00:00,100.07,100.095,100.0,100.03,2583899998.0
2007-08-08 22:05:00,100.03,100.065,100.01,100.05,2044900012.0
2007-08-08 22:10:00,100.055,100.07,100.01,100.055,2375799992.0
2007-08-08 22:15:00,100.05,100.08,100.03,100.045,2162399985.0
2007-08-08 22:20:00,100.05,100.07,100.03,100.055,1241399988.0
2007-08-08 22:25:00,100.055,100.08,100.04,100.07,1068000002.0
2007-08-08 22:30:00,100.075,100.08,100.0,100.02,2794099985.0
2007-08-08 22:35:00,100.04,100.06,100.02,100.05,1520300012.0
2007-08-08 22:40:00,100.05,100.06,100.02,100.05,1886199989.0
2007-08-08 22:45:00,100.05,100.05,100.01,100.03,1208599994.0
2007-08-08 22:50:00,100.03,100.045,100.0,100.025,1664200004.0
2007-08-08 22:55:00,100.025,100.045,99.99,100.01,1241200000.0
2007-08-08 23:00:00,100.01,100.01,99.95,99.95,629300000.0
2007-08-08 23:05:00,99.94,99.96,99.93,99.93,96000000.0
2007-08-08 23:10:00,99.976,99.976,99.904,99.96,950800000.0
2007-08-08 23:15:00,99.95,99.97,99.92,99.965,764200000.0
2007-08-08 23:20:00,99.95,99.99,99.94,99.97,1010300003.0
2007-08-08 23:25:00,99.96,100.005,99.95,99.97,1043200003.0
2007-08-08 23:30:00,99.96,99.995,99.94,99.94,1532399996.0
2007-08-08 23:35:00,99.94,99.97,99.91,99.92,865299987.0
2007-08-08 23:40:00,99.93,99.98,99.91,99.98,1350899979.0
2007-08-08 23:45:00,99.96,99.98,99.93,99.94,1079999989.0
2007-08-08 23:50:00,99.93,99.97,99.93,99.965,559699998.0
2007-08-08 23:55:00,99.965,99.98,99.92,99.97,1280199988.0
2007-08-09 00:00:00,99.97,99.985,99.95,99.98,212400000.0
2007-08-09 00:05:00,99.98,100.035,99.98,100.03,1003800007.0
2007-08-09 00:10:00,100.03,100.055,100.01,100.055,348600000.0
2007-08-09 00:15:00,100.03,100.09,100.03,100.085,873099999.0
2007-08-09 00:20:00,100.09,100.1,100.08,100.09,300900001.0
2007-08-09 00:25:00,100.09,100.12,100.09,100.1,510900000.0
2007-08-09 00:30:00,100.115,100.13,100.094,100.098,408399999.0
2007-08-09 00:35:00,100.11,100.15,100.1,100.1,556300004.0
2007-08-09 00:40:00,100.1,100.11,100.085,100.085,272400000.0
2007-08-09 00:45:00,100.085,100.115,100.08,100.105,457500000.0
2007-08-09 00:50:00,100.1,100.12,100.09,100.115,722900001.0
2007-08-09 00:55:00,100.12,100.13,100.09,100.09,606299999.0
2007-08-09 01:00:00,100.09,100.09,100.03,100.05,787800001.0
2007-08-09 01:05:00,100.05,100.07,100.03,100.055,791999990.0
2007-08-09 01:10:00,100.04,100.055,100.02,100.03,875299999.0
2007-08-09 01:15:00,100.04,100.06,100.03,100.035,1047399996.0
2007-08-09 01:20:00,100.04,100.05,100.009,100.045,681900000.0
2007-08-09 01:25:00,100.02,100.045,99.96,99.991,1433699993.0
2007-08-09 01:30:00,100.02,100.045,100.01,100.03,554800000.0
2007-08-09 01:35:00,100.035,100.06,100.035,100.06,550100000.0
2007-08-09 01:40:00,100.05,100.065,100.03,100.06,1250200002.0
2007-08-09 01:45:00,100.065,100.09,100.04,100.06,845299999.0
2007-08-09 01:50:00,100.065,100.105,100.05,100.085,550800004.0
2007-08-09 01:55:00,100.09,100.09,100.06,100.09,828099998.0
2007-08-09 02:00:00,100.095,100.125,100.08,100.115,2968300008.0
2007-08-09 02:05:00,100.11,100.115,100.09,100.09,1330000003.0
2007-08-09 02:10:00,100.095,100.095,100.01,100.025,2645900000.0
2007-08-09 02:15:00,100.03,100.075,100.01,100.07,1545399990.0
2007-08-09 02:20:00,100.07,100.105,100.05,100.055,2149699990.0
2007-08-09 02:25:00,100.055,100.06,100.04,100.04,1283700003.0
2007-08-09 02:30:00,100.04,100.04,100.01,100.04,647700000.0
2007-08-09 02:35:00,100.04,100.05,100.03,100.03,3127400012.0
2007-08-09 02:40:00,100.03,100.08,100.02,100.07,2410799997.0
2007-08-09 02:45:00,100.07,100.08,100.05,100.065,2074299994.0
2007-08-09 02:50:00,100.06,100.1,100.04,100.08,2858599998.0
2007-08-09 02:55:00,100.08,100.11,100.06,100.07,2000600002.0
2007-08-09 03:00:00,100.065,100.07,100.05,100.065,1462799998.0
2007-08-09 03:05:00,100.07,100.075,100.01,100.01,2193399998.0
2007-08-09 03:10:00,100.015,100.03,100.01,100.02,1578000001.0
2007-08-09 03:15:00,100.02,100.04,100.01,100.015,622200000.0
2007-08-09 03:20:00,100.02,100.04,100.01,100.03,1470299996.0
2007-08-09 03:25:00,100.03,100.06,100.02,100.04,1477399993.0
2007-08-09 03:30:00,100.045,100.06,100.02,100.02,1320900005.0
2007-08-09 03:35:00,100.02,100.035,99.99,99.99,1699200001.0
2007-08-09 03:40:00,99.99,100.02,99.99,100.0,1261799999.0
2007-08-09 03:45:00,100.0,100.03,100.0,100.02,1262999999.0
2007-08-09 03:50:00,100.02,100.03,100.0,100.005,1285099998.0
2007-08-09 03:55:00,100.005,100.01,99.97,99.99,1261199998.0
2007-08-09 04:00:00,99.99,100.01,99.99,99.99,656600000.0
2007-08-09 04:05:00,99.99,100.015,99.98,100.01,1212100004.0
2007-08-09 04:10:00,100.0,100.015,99.99,100.01,782300005.0
2007-08-09 04:15:00,100.005,100.01,99.99,99.995,1257600002.0
2007-08-09 04:20:00,100.0,100.01,99.98,100.01,711800007.0
2007-08-09 04:25:00,100.01,100.02,99.99,100.01,1018400001.0
2007-08-09 04:30:00,100.01,100.03,100.0,100.02,1827600000.0
2007-08-09 04:35:00,100.02,100.03,100.01,100.02,1400699995.0
2007-08-09 04:40:00,100.02,100.03,100.0,100.01,609599997.0
2007-08-09 04:45:00,100.01,100.01,99.99,100.01,833799997.0
2007-08-09 04:50:00,100.01,100.02,100.005,100.02,387799997.0
2007-08-09 04:55:00,100.02,100.03,100.01,100.01,572500001.0
2007-08-09 05:00:00,100.0,100.015,99.99,99.99,783499995.0
2007-08-09 05:05:00,99.99,99.99,99.96,99.98,1525700000.0
2007-08-09 05:10:00,99.98,100.005,99.98,99.98,968299997.0
2007-08-09 05:15:00,99.99,99.99,99.97,99.985,400800000.0
2007-08-09 05:20:00,99.985,99.99,99.938,99.985,1991600019.0
2007-08-09 05:25:00,99.98,100.01,99.98,100.01,575899998.0
2007-08-09 05:30:00,100.01,100.02,99.985,99.99,916899995.0
2007-08-09 05:35:00,100.0,100.02,99.99,100.0,635999996.0
2007-08-09 05:40:00,100.0,100.04,100.0,100.02,1089399994.0
2007-08-09 05:45:00,100.03,100.04,100.01,100.02,988800001.0
2007-08-09 05:50:00,100.01,100.05,100.01,100.04,605199995.0
2007-08-09 05:55:00,100.04,100.06,100.03,100.05,600100001.0
2007-08-09 06:00:00,100.055,100.1,100.05,100.09,1409400001.0
2007-08-09 06:05:00,100.09,100.09,100.05,100.06,2623499982.0
2007-08-09 06:10:00,100.06,100.08,100.02,100.08,1268799996.0
2007-08-09 06:15:00,100.08,100.1,100.07,100.07,1314299997.0
2007-08-09 06:20:00,100.075,100.08,100.02,100.03,1953200006.0
2007-08-09 06:25:00,100.03,100.07,100.0,100.055,1793899996.0
2007-08-09 06:30:00,100.055,100.07,100.04,100.06,1645200004.0
2007-08-09 06:35:00,100.07,100.08,100.021,100.06,1625699998.0
2007-08-09 06:40:00,100.05,100.06,100.04,100.05,517799997.0
2007-08-09 06:45:00,100.049,100.06,100.005,100.055,1528100000.0
2007-08-09 06:50:00,100.04,100.055,100.03,100.04,644699995.0
2007-08-09 06:55:00,100.04,100.04,100.03,100.03,418400000.0
2007-08-09 07:00:00,100.03,100.04,99.99,100.04,1863899994.0
2007-08-09 07:05:00,100.04,100.05,100.01,100.04,1299100006.0
2007-08-09 07:10:00,100.04,100.055,100.03,100.05,850200000.0
2007-08-09 07:15:00,100.05,100.05,99.975,99.99,1632599995.0
2007-08-09 07:20:00,99.99,100.02,99.99,100.02,1640499999.0
2007-08-09 07:25:00,100.02,100.02,99.99,100.005,1615799990.0
2007-08-09 07:30:00,100.01,100.07,99.99,100.06,1239800005.0
2007-08-09 07:35:00,100.06,100.075,100.04,100.045,1526000006.0
2007-08-09 07:40:00,100.05,100.07,100.01,100.05,3156599995.0
2007-08-09 07:45:00,100.045,100.085,100.045,100.055,1652700002.0
2007-08-09 07:50:00,100.05,100.07,100.02,100.07,1775800002.0
2007-08-09 07:55:00,100.075,100.12,100.07,100.11,2193700002.0
2007-08-09 08:00:00,100.105,100.12,100.08,100.1,2276099995.0
2007-08-09 08:05:00,100.095,100.13,100.03,100.05,3386899989.0
2007-08-09 08:10:00,100.045,100.13,100.03,100.11,3789699988.0
2007-08-09 08:15:00,100.11,100.115,100.06,100.11,4736700011.0
2007-08-09 08:20:00,100.1,100.12,100.04,100.06,3051100003.0
2007-08-09 08:25:00,100.07,100.12,100.06,100.08,4406799994.0
2007-08-09 08:30:00,100.08,100.08,100.03,100.04,3863099987.0
2007-08-09 08:35:00,100.05,100.06,99.97,99.98,6275699988.0
2007-08-09 08:40:00,99.99,99.99,99.89,99.895,7805299928.0
2007-08-09 08:45:00,99.92,99.98,99.86,99.94,6612999996.0
2007-08-09 08:50:00,99.94,99.95,99.83,99.88,7518600001.0
2007-08-09 08:55:00,99.89,99.89,99.75,99.875,8781700005.0
2007-08-09 09:00:00,99.85,99.88,99.49,99.49,8881499967.0
2007-08-09 09:05:00,99.49,99.67,99.46,99.67,10257599997.0
2007-08-09 09:10:00,99.66,99.83,99.62,99.78,10551500000.0
2007-08-09 09:15:00,99.75,99.84,99.73,99.76,7652599953.0
2007-08-09 09:20:00,99.77,99.79,99.65,99.68,8148499915.0
2007-08-09 09:25:00,99.67,99.73,99.57,99.66,8453699926.0
2007-08-09 09:30:00,99.66,99.67,99.545,99.6,8546700011.0
2007-08-09 09:35:00,99.61,99.74,99.53,99.67,6435500008.0
2007-08-09 09:40:00,99.67,99.78,99.63,99.67,8896099986.0
2007-08-09 09:45:00,99.67,99.74,99.64,99.66,6076799988.0
2007-08-09 09:50:00,99.66,99.78,99.65,99.75,3886000011.0
2007-08-09 09:55:00,99.73,99.74,99.55,99.58,5847999999.0
2007-08-09 10:00:00,99.58,99.7,99.56,99.67,5384199953.0
2007-08-09 10:05:00,99.67,99.71,99.6,99.695,3602300011.0
2007-08-09 10:10:00,99.7,99.71,99.62,99.64,4149299980.0
2007-08-09 10:15:00,99.64,99.74,99.62,99.74,4815200004.0
2007-08-09 10:20:00,99.74,99.79,99.7,99.77,6333799985.0
2007-08-09 10:25:00,99.77,99.79,99.73,99.78,3734400000.0
2007-08-09 10:30:00,99.78,99.8,99.67,99.68,4156999991.0
2007-08-09 10:35:00,99.68,99.77,99.67,99.74,5247599982.0
2007-08-09 10:40:00,99.74,99.8,99.725,99.77,3384899986.0
2007-08-09 10:45:00,99.77,99.8,99.76,99.8,1684399996.0
2007-08-09 10:50:00,99.79,99.8,99.74,99.75,2805699992.0
2007-08-09 10:55:00,99.75,99.775,99.71,99.75,2612599991.0
2007-08-09 11:00:00,99.76,99.76,99.66,99.67,3253576442.0
2007-08-09 11:05:00,99.67,99.77,99.67,99.69,4770799999.0
2007-08-09 11:10:00,99.69,99.69,99.54,99.68,5868900002.0
2007-08-09 11:15:00,99.68,99.68,99.59,99.66,3371199997.0
2007-08-09 11:20:00,99.67,99.7,99.54,99.57,5745100005.0
2007-08-09 11:25:00,99.575,99.67,99.56,99.61,4296300003.0
2007-08-09 11:30:00,99.61,99.64,99.56,99.595,6693999988.0
2007-08-09 11:35:00,99.6,99.69,99.59,99.63,6477100015.0
2007-08-09 11:40:00,99.63,99.635,99.565,99.59,5041885096.0
2007-08-09 11:45:00,99.585,99.59,99.47,99.48,5875499997.0
2007-08-09 11:50:00,99.48,99.51,99.4,99.49,5771500007.0
2007-08-09 11:55:00,99.49,99.52,99.38,99.44,6154799984.0
2007-08-09 12:00:00,99.44,99.45,99.38,99.42,3374799995.0
2007-08-09 12:05:00,99.42,99.495,99.39,99.435,5751499988.0
2007-08-09 12:10:00,99.435,99.44,99.345,99.38,3830199991.0
2007-08-09 12:15:00,99.37,99.51,99.37,99.48,3746699993.0
2007-08-09 12:20:00,99.48,99.495,99.425,99.48,2488300013.0
2007-08-09 12:25:00,99.47,99.55,99.44,99.46,4394600001.0
2007-08-09 12:30:00,99.465,99.595,99.42,99.5,6069199999.0
2007-08-09 12:35:00,99.5,99.53,99.39,99.4,6367600001.0
2007-08-09 12:40:00,99.4,99.43,99.345,99.39,6133899986.0
2007-08-09 12:45:00,99.39,99.43,99.38,99.42,2626099999.0
2007-08-09 12:50:00,99.41,99.44,99.35,99.39,5457699982.0
2007-08-09 12:55:00,99.4,99.41,99.33,99.35,6829699959.0
2007-08-09 13:00:00,99.35,99.36,99.22,99.26,3883600007.0
2007-08-09 13:05:00,99.25,99.28,99.24,99.27,2466099995.0
2007-08-09 13:10:00,99.27,99.33,99.27,99.32,2604199992.0
2007-08-09 13:15:00,99.31,99.33,99.24,99.24,3644199990.0
2007-08-09 13:20:00,99.245,99.29,99.23,99.26,2691499998.0
2007-08-09 13:25:00,99.26,99.27,99.17,99.19,3935899994.0
2007-08-09 13:30:00,99.19,99.22,99.13,99.17,3859799989.0
2007-08-09 13:35:00,99.17,99.2,99.11,99.19,4508500009.0
2007-08-09 13:40:00,99.2,99.21,99.125,99.185,2874900007.0
2007-08-09 13:45:00,99.18,99.19,99.14,99.17,5441699995.0
2007-08-09 13:50:00,99.17,99.22,99.16,99.21,1456399999.0
2007-08-09 13:55:00,99.21,99.215,99.15,99.21,1940700000.0
2007-08-09 14:00:00,99.215,99.24,99.19,99.21,5904900015.0
2007-08-09 14:05:00,99.21,99.22,99.16,99.21,3072000004.0
2007-08-09 14:10:00,99.205,99.24,99.15,99.16,6332199998.0
2007-08-09 14:15:00,99.16,99.22,99.15,99.18,7888200016.0
2007-08-09 14:20:00,99.18,99.18,99.08,99.1,6129799991.0
2007-08-09 14:25:00,99.1,99.12,99.0,99.04,6750999994.0
2007-08-09 14:30:00,99.04,99.08,98.96,99.03,5144400006.0
2007-08-09 14:35:00,99.04,99.1,98.96,98.975,7426100020.0
2007-08-09 14:40:00,98.97,98.99,98.85,98.88,6779200043.0
2007-08-09 14:45:00,98.87,98.95,98.81,98.95,6395400029.0
2007-08-09 14:50:00,98.95,98.96,98.85,98.88,5881300015.0
2007-08-09 14:55:00,98.88,98.89,98.72,98.72,5599799990.0
2007-08-09 15:00:00,98.73,98.75,98.58,98.67,3382299996.0
2007-08-09 15:05:00,98.67,98.77,98.61,98.77,3747300023.0
2007-08-09 15:10:00,98.77,98.84,98.75,98.77,4865799980.0
2007-08-09 15:15:00,98.76,98.89,98.75,98.83,5429100004.0
2007-08-09 15:20:00,98.84,98.94,98.8,98.88,4934599988.0
2007-08-09 15:25:00,98.88,98.9,98.75,98.76,8327699924.0
2007-08-09 15:30:00,98.77,98.8,98.62,98.7,9060299912.0
2007-08-09 15:35:00,98.71,98.88,98.7,98.88,7911699995.0
2007-08-09 15:40:00,98.88,99.03,98.87,98.89,9185299979.0
2007-08-09 15:45:00,98.9,98.97,98.84,98.93,8999599974.0
2007-08-09 15:50:00,98.94,98.99,98.91,98.93,7849599974.0
2007-08-09 15:55:00,98.92,98.93,98.85,98.87,6978000036.0
2007-08-09 16:00:00,98.87,98.97,98.87,98.91,9946599958.0
2007-08-09 16:05:00,98.91,98.92,98.85,98.86,6599799993.0
2007-08-09 16:10:00,98.86,98.93,98.85,98.92,6277899983.0
2007-08-09 16:15:00,98.92,99.02,98.9,98.94,8717700012.0
2007-08-09 16:20:00,98.95,98.98,98.9,98.95,8040300043.0
2007-08-09 16:25:00,98.95,98.99,98.93,98.98,8492700023.0
2007-08-09 16:30:00,98.98,99.22,98.975,99.21,10007800020.0
2007-08-09 16:35:00,99.21,99.21,99.04,99.045,8467600028.0
2007-08-09 16:40:00,99.05,99.14,99.04,99.11,10138500011.0
2007-08-09 16:45:00,99.12,99.12,99.04,99.05,8079599983.0
2007-08-09 16:50:00,99.05,99.08,99.0,99.08,7248600008.0
2007-08-09 16:55:00,99.08,99.18,99.07,99.18,10578900036.0
2007-08-09 17:00:00,99.19,99.27,99.17,99.23,10619500035.0
2007-08-09 17:05:00,99.22,99.27,99.21,99.24,9411700020.0
2007-08-09 17:10:00,99.25,99.33,99.24,99.28,8331200025.0
2007-08-09 17:15:00,99.29,99.33,99.16,99.16,8091800034.0
2007-08-09 17:20:00,99.17,99.19,99.11,99.13,10339300007.0
2007-08-09 17:25:00,99.13,99.21,99.12,99.14,8029400012.0
2007-08-09 17:30:00,99.15,99.25,99.14,99.21,7834700060.0
2007-08-09 17:35:00,99.21,99.21,99.15,99.18,5451699983.0
2007-08-09 17:40:00,99.17,99.18,99.13,99.18,7893899997.0
2007-08-09 17:45:00,99.18,99.19,99.07,99.08,6700600000.0
2007-08-09 17:50:00,99.08,99.14,99.07,99.13,6438300003.0
2007-08-09 17:55:00,99.12,99.18,99.09,99.18,7130199995.0
2007-08-09 18:00:00,99.16,99.2,99.14,99.14,6055200011.0
2007-08-09 18:05:00,99.14,99.14,99.09,99.12,4463599958.0
2007-08-09 18:10:00,99.12,99.16,99.09,99.13,6566700006.0
2007-08-09 18:15:00,99.13,99.2,99.12,99.14,5129099994.0
2007-08-09 18:20:00,99.15,99.205,99.13,99.18,4500799990.0
2007-08-09 18:25:00,99.19,99.26,99.18,99.25,4365099993.0
2007-08-09 18:30:00,99.245,99.25,99.15,99.18,4242599973.0
2007-08-09 18:35:00,99.18,99.215,99.12,99.12,3994800012.0
2007-08-09 18:40:00,99.125,99.13,99.07,99.105,6024800033.0
2007-08-09 18:45:00,99.105,99.11,99.06,99.08,3474600005.0
2007-08-09 18:50:00,99.08,99.1,99.05,99.08,4575799997.0
2007-08-09 18:55:00,99.09,99.12,99.07,99.09,5363999995.0
2007-08-09 19:00:00,99.105,99.13,99.055,99.075,5657399981.0
2007-08-09 19:05:00,99.075,99.095,99.01,99.03,5525599988.0
2007-08-09 19:10:00,99.035,99.055,98.97,98.97,5368500014.0
2007-08-09 19:15:00,98.97,99.0,98.92,98.935,7089499981.0
2007-08-09 19:20:00,98.935,98.99,98.9,98.98,5839499974.0
2007-08-09 19:25:00,98.98,99.02,98.95,98.99,5694299976.0
2007-08-09 19:30:00,98.99,99.05,98.97,99.02,3396499982.0
2007-08-09 19:35:00,99.02,99.05,99.01,99.04,2803100000.0
2007-08-09 19:40:00,99.04,99.04,98.99,99.025,1841499989.0
2007-08-09 19:45:00,99.025,99.1,99.02,99.03,4876799995.0
2007-08-09 19:50:00,99.025,99.06,98.99,99.015,2897599993.0
2007-08-09 19:55:00,99.015,99.05,98.995,99.02,2018799997.0
2007-08-09 20:00:00,99.02,99.02,98.92,98.96,4820800008.0
2007-08-09 20:05:00,98.96,98.96,98.88,98.885,4207899994.0
2007-08-09 20:10:00,98.88,98.92,98.86,98.9,5204200002.0
2007-08-09 20:15:00,98.895,98.92,98.82,98.915,4523499999.0
2007-08-09 20:20:00,98.92,98.935,98.88,98.915,2790699996.0
2007-08-09 20:25:00,98.915,98.92,98.86,98.86,5115700005.0
2007-08-09 20:30:00,98.86,98.88,98.75,98.8,4836999991.0
2007-08-09 20:35:00,98.8,98.86,98.76,98.86,5962700001.0
2007-08-09 20:40:00,98.86,99.01,98.855,98.97,8004499971.0
2007-08-09 20:45:00,98.97,98.97,98.86,98.88,7539699980.0
2007-08-09 20:50:00,98.875,98.89,98.79,98.8,7525400015.0
2007-08-09 20:55:00,98.8,98.9,98.78,98.83,7299099970.0
2007-08-09 21:00:00,98.83,98.875,98.79,98.79,7343500012.0
2007-08-09 21:05:00,98.79,98.88,98.74,98.87,6252899977.0
2007-08-09 21:10:00,98.87,98.9,98.79,98.82,5350600016.0
2007-08-09 21:15:00,98.825,98.91,98.8,98.81,8658799975.0
2007-08-09 21:20:00,98.8,98.81,98.74,98.8,5592900003.0
2007-08-09 21:25:00,98.795,98.84,98.76,98.8,5138600004.0
2007-08-09 21:30:00,98.8,98.84,98.79,98.79,5008099965.0
2007-08-09 21:35:00,98.79,98.8,98.71,98.78,4479999997.0
2007-08-09 21:40:00,98.78,98.85,98.75,98.835,4808000006.0
2007-08-09 21:45:00,98.84,98.845,98.78,98.835,4036499995.0
2007-08-09 21:50:00,98.84,98.85,98.74,98.76,3704499989.0
2007-08-09 21:55:00,98.76,98.825,98.73,98.73,3683699988.0
2007-08-09 22:00:00,98.73,98.78,98.72,98.755,4010900005.0
2007-08-09 22:05:00,98.755,98.785,98.7,98.78,2559499992.0
2007-08-09 22:10:00,98.77,98.83,98.77,98.81,2230100014.0
2007-08-09 22:15:00,98.82,98.82,98.75,98.75,3989300003.0
2007-08-09 22:20:00,98.75,98.77,98.75,98.76,2042400000.0
2007-08-09 22:25:00,98.76,98.76,98.7,98.735,2736200000.0
2007-08-09 22:30:00,98.73,98.76,98.71,98.755,1533700001.0
2007-08-09 22:35:00,98.76,98.8,98.74,98.78,2777400008.0
2007-08-09 22:40:00,98.78,98.85,98.775,98.83,2532800002.0
2007-08-09 22:45:00,98.83,98.83,98.755,98.78,3034900006.0
2007-08-09 22:50:00,98.78,98.78,98.69,98.735,2251899994.0
2007-08-09 22:55:00,98.73,98.745,98.71,98.74,1279400000.0
2007-08-09 23:00:00,98.72,98.75,98.7,98.71,745199990.0
2007-08-09 23:05:00,98.75,98.8,98.72,98.75,659199999.0
2007-08-09 23:10:00,98.78,98.83,98.76,98.79,950299986.0
2007-08-09 23:15:00,98.82,98.83,98.69,98.705,1473599997.0
2007-08-09 23:20:00,98.71,98.765,98.69,98.74,2163900008.0
2007-08-09 23:25:00,98.74,98.775,98.73,98.75,596800005.0
2007-08-09 23:30:00,98.755,98.885,98.71,98.78,938299994.0
2007-08-09 23:35:00,98.785,98.795,98.74,98.79,948800002.0
2007-08-09 23:40:00,98.79,98.79,98.72,98.72,561500002.0
2007-08-09 23:45:00,98.75,98.755,98.69,98.74,547500002.0
2007-08-09 23:50:00,98.735,98.74,98.68,98.7,1100899996.0
2007-08-09 23:55:00,98.68,98.76,98.68,98.76,685900003.0
2007-08-10 00:00:00,98.75,98.855,98.74,98.77,1385499998.0
2007-08-10 00:05:00,98.795,98.805,98.77,98.785,536600003.0
2007-08-10 00:10:00,98.78,98.8,98.75,98.795,528499999.0
2007-08-10 00:15:00,98.8,98.81,98.76,98.79,647899999.0
2007-08-10 00:20:00,98.79,98.82,98.77,98.815,2010900003.0
2007-08-10 00:25:00,98.815,98.85,98.81,98.83,1135300003.0
2007-08-10 00:30:00,98.83,98.84,98.81,98.83,317200000.0
2007-08-10 00:35:00,98.83,98.83,98.79,98.79,1011899999.0
2007-08-10 00:40:00,98.795,98.8,98.75,98.76,1606899990.0
2007-08-10 00:45:00,98.76,98.765,98.72,98.75,1527199993.0
2007-08-10 00:50:00,98.76,98.81,98.755,98.8,663700000.0
2007-08-10 00:55:00,98.8,98.83,98.79,98.81,1259699995.0
2007-08-10 01:00:00,98.82,98.825,98.755,98.82,1605599997.0
2007-08-10 01:05:00,98.81,98.845,98.81,98.84,800700001.0
2007-08-10 01:10:00,98.845,98.845,98.75,98.76,2423599995.0
2007-08-10 01:15:00,98.76,98.765,98.7,98.73,1480100002.0
2007-08-10 01:20:00,98.73,98.775,98.72,98.765,1760100001.0
2007-08-10 01:25:00,98.77,98.775,98.62,98.64,2698200003.0
2007-08-10 01:30:00,98.64,98.65,98.61,98.61,2891499998.0
2007-08-10 01:35:00,98.61,98.64,98.6,98.615,2332800006.0
2007-08-10 01:40:00,98.615,98.65,98.45,98.49,3575399999.0
2007-08-10 01:45:00,98.49,98.55,98.36,98.41,7356400031.0
2007-08-10 01:50:00,98.41,98.51,98.4,98.46,5597500011.0
2007-08-10 01:55:00,98.46,98.52,98.42,98.51,3026999981.0
2007-08-10 02:00:00,98.515,98.585,98.51,98.53,4181800001.0
2007-08-10 02:05:00,98.52,98.525,98.36,98.36,4990600013.0
2007-08-10 02:10:00,98.36,98.435,98.34,98.42,5508800013.0
2007-08-10 02:15:00,98.42,98.44,98.3,98.315,4195200005.0
2007-08-10 02:20:00,98.31,98.36,98.3,98.35,2840500001.0
2007-08-10 02:25:00,98.35,98.44,98.35,98.41,2230800000.0
2007-08-10 02:30:00,98.41,98.485,98.38,98.445,3613800006.0
2007-08-10 02:35:00,98.44,98.51,98.43,98.44,2188300003.0
2007-08-10 02:40:00,98.45,98.48,98.41,98.47,2029599998.0
2007-08-10 02:45:00,98.47,98.53,98.42,98.47,2977300008.0
2007-08-10 02:50:00,98.47,98.54,98.44,98.5,2588399993.0
2007-08-10 02:55:00,98.5,98.58,98.47,98.56,2819299993.0
2007-08-10 03:00:00,98.56,98.56,98.47,98.49,2185999992.0
2007-08-10 03:05:00,98.49,98.49,98.34,98.37,2839600001.0
2007-08-10 03:10:00,98.37,98.41,98.35,98.4,2559200002.0
2007-08-10 03:15:00,98.4,98.45,98.4,98.405,1896299994.0
2007-08-10 03:20:00,98.405,98.41,98.35,98.37,2513199994.0
2007-08-10 03:25:00,98.37,98.42,98.36,98.41,832899999.0
2007-08-10 03:30:00,98.415,98.465,98.41,98.42,2913700005.0
2007-08-10 03:35:00,98.42,98.49,98.42,98.45,1896299996.0
2007-08-10 03:40:00,98.45,98.49,98.44,98.465,1734699994.0
2007-08-10 03:45:00,98.465,98.51,98.44,98.49,2087800002.0
2007-08-10 03:50:00,98.49,98.55,98.48,98.49,1237599997.0
2007-08-10 03:55:00,98.495,98.51,98.46,98.49,2264799991.0
2007-08-10 04:00:00,98.495,98.5,98.45,98.49,1979299998.0
2007-08-10 04:05:00,98.49,98.545,98.46,98.525,2560499994.0
2007-08-10 04:10:00,98.525,98.525,98.49,98.51,778099996.0
2007-08-10 04:15:00,98.515,98.56,98.515,98.56,1320500000.0
2007-08-10 04:20:00,98.555,98.61,98.55,98.59,1781099995.0
2007-08-10 04:25:00,98.59,98.6,98.55,98.58,1363699999.0
2007-08-10 04:30:00,98.58,98.58,98.54,98.56,951499998.0
2007-08-10 04:35:00,98.555,98.595,98.53,98.59,1134200004.0
2007-08-10 04:40:00,98.6,98.75,98.6,98.66,3410099997.0
2007-08-10 04:45:00,98.66,98.66,98.6,98.61,1357099997.0
2007-08-10 04:50:00,98.61,98.62,98.58,98.615,1377300004.0
2007-08-10 04:55:00,98.6,98.62,98.56,98.58,1409400001.0
2007-08-10 05:00:00,98.58,98.58,98.49,98.525,3148900002.0
2007-08-10 05:05:00,98.53,98.54,98.5,98.53,1525699996.0
2007-08-10 05:10:00,98.55,98.56,98.51,98.53,1184800000.0
2007-08-10 05:15:00,98.53,98.55,98.489,98.55,1229799999.0
2007-08-10 05:20:00,98.54,98.59,98.53,98.555,645299999.0
2007-08-10 05:25:00,98.54,98.555,98.51,98.54,872799998.0
2007-08-10 05:30:00,98.54,98.54,98.51,98.52,376000001.0
2007-08-10 05:35:00,98.525,98.525,98.44,98.46,2043400001.0
2007-08-10 05:40:00,98.46,98.51,98.45,98.49,1061299999.0
2007-08-10 05:45:00,98.5,98.515,98.48,98.51,1032700002.0
2007-08-10 05:50:00,98.51,98.565,98.51,98.55,2510999999.0
2007-08-10 05:55:00,98.55,98.59,98.52,98.565,1897499997.0
2007-08-10 06:00:00,98.565,98.58,98.54,98.55,847300000.0
2007-08-10 06:05:00,98.55,98.59,98.52,98.56,1491499993.0
2007-08-10 06:10:00,98.56,98.615,98.55,98.6,1052800000.0
2007-08-10 06:15:00,98.59,98.61,98.54,98.55,2421900001.0
2007-08-10 06:20:00,98.56,98.6,98.53,98.58,1879699997.0
2007-08-10 06:25:00,98.58,98.62,98.56,98.56,1144499997.0
2007-08-10 06:30:00,98.56,98.57,98.52,98.55,1924200009.0
2007-08-10 06:35:00,98.56,98.59,98.49,98.515,2035899997.0
2007-08-10 06:40:00,98.52,98.52,98.45,98.47,1489600004.0
2007-08-10 06:45:00,98.46,98.53,98.46,98.52,1815000001.0
2007-08-10 06:50:00,98.52,98.58,98.51,98.55,1538900002.0
2007-08-10 06:55:00,98.55,98.57,98.53,98.56,1243200001.0
2007-08-10 07:00:00,98.565,98.59,98.545,98.57,2699900012.0
2007-08-10 07:05:00,98.565,98.575,98.505,98.54,3123700004.0
2007-08-10 07:10:00,98.54,98.55,98.51,98.54,1060499999.0
2007-08-10 07:15:00,98.54,98.56,98.51,98.53,1304500001.0
2007-08-10 07:20:00,98.53,98.565,98.51,98.525,851600000.0
2007-08-10 07:25:00,98.53,98.54,98.46,98.46,2345000001.0
2007-08-10 07:30:00,98.455,98.46,98.34,98.36,2572700006.0
2007-08-10 07:35:00,98.36,98.435,98.29,98.4,4009200005.0
2007-08-10 07:40:00,98.39,98.47,98.39,98.415,4650799996.0
2007-08-10 07:45:00,98.41,98.49,98.38,98.415,4383100028.0
2007-08-10 07:50:00,98.42,98.55,98.41,98.43,3768300015.0
2007-08-10 07:55:00,98.42,98.53,98.42,98.51,3434300001.0
2007-08-10 08:00:00,98.51,98.52,98.44,98.515,3789500002.0
2007-08-10 08:05:00,98.51,98.57,98.48,98.49,3208199998.0
2007-08-10 08:10:00,98.49,98.54,98.46,98.54,2536600005.0
2007-08-10 08:15:00,98.54,98.61,98.51,98.53,2584699997.0
2007-08-10 08:20:00,98.53,98.61,98.52,98.595,3318099987.0
2007-08-10 08:25:00,98.58,98.67,98.58,98.645,3837499995.0
2007-08-10 08:30:00,98.64,98.69,98.54,98.54,4373900001.0
2007-08-10 08:35:00,98.53,98.62,98.5,98.59,4784500004.0
2007-08-10 08:40:00,98.59,98.65,98.56,98.64,3233000000.0
2007-08-10 08:45:00,98.64,98.71,98.545,98.55,3337899997.0
2007-08-10 08:50:00,98.55,98.67,98.55,98.66,5388999979.0
2007-08-10 08:55:00,98.66,98.74,98.64,98.72,5174000001.0
2007-08-10 09:00:00,98.715,98.77,98.665,98.73,4828199994.0
2007-08-10 09:05:00,98.73,98.89,98.72,98.8,3776399997.0
2007-08-10 09:10:00,98.81,98.94,98.79,98.9,4541200002.0
2007-08-10 09:15:00,98.9,98.91,98.72,98.77,5899600021.0
2007-08-10 09:20:00,98.77,98.79,98.66,98.765,4918700002.0
2007-08-10 09:25:00,98.765,98.78,98.64,98.735,5781899994.0
2007-08-10 09:30:00,98.74,98.75,98.63,98.635,5867399998.0
2007-08-10 09:35:00,98.635,98.725,98.63,98.695,4555700013.0
2007-08-10 09:40:00,98.695,98.79,98.68,98.75,6091000006.0
2007-08-10 09:45:00,98.755,98.87,98.72,98.85,5746900001.0
2007-08-10 09:50:00,98.85,98.92,98.81,98.87,6314699998.0
2007-08-10 09:55:00,98.87,98.91,98.84,98.89,5361699990.0
2007-08-10 10:00:00,98.87,98.89,98.75,98.79,4239599994.0
2007-08-10 10:05:00,98.79,98.82,98.74,98.77,5656099986.0
2007-08-10 10:10:00,98.76,98.81,98.745,98.8,2799500005.0
2007-08-10 10:15:00,98.8,98.83,98.73,98.81,7502599970.0
2007-08-10 10:20:00,98.81,98.83,98.72,98.75,4638500020.0
2007-08-10 10:25:00,98.75,98.75,98.7,98.73,4212300009.0
2007-08-10 10:30:00,98.73,98.76,98.705,98.74,4469899989.0
2007-08-10 10:35:00,98.74,98.755,98.69,98.7,4818200003.0
2007-08-10 10:40:00,98.71,98.78,98.68,98.75,3111600010.0
2007-08-10 10:45:00,98.75,98.79,98.74,98.77,2298499990.0
2007-08-10 10:50:00,98.77,98.82,98.75,98.8,3043599990.0
2007-08-10 10:55:00,98.81,98.84,98.78,98.83,3219099993.0
2007-08-10 11:00:00,98.82,98.91,98.8,98.82,6047199973.0
2007-08-10 11:05:00,98.82,98.88,98.79,98.87,4396100005.0
2007-08-10 11:10:00,98.88,98.91,98.85,98.85,6056100011.0
2007-08-10 11:15:00,98.85,98.95,98.81,98.915,3287199986.0
2007-08-10 11:20:00,98.9,98.905,98.8,98.82,3938100001.0
2007-08-10 11:25:00,98.81,98.86,98.8,98.85,3563400003.0
2007-08-10 11:30:00,98.85,98.89,98.85,98.87,3631599989.0
2007-08-10 11:35:00,98.86,98.87,98.795,98.805,2047999998.0
2007-08-10 11:40:00,98.8,98.83,98.78,98.78,3575400003.0
2007-08-10 11:45:00,98.78,98.83,98.76,98.8,4648299985.0
2007-08-10 11:50:00,98.8,98.82,98.75,98.78,3093399999.0
2007-08-10 11:55:00,98.78,98.79,98.75,98.76,1735300004.0
2007-08-10 12:00:00,98.75,98.79,98.71,98.78,3533500001.0
2007-08-10 12:05:00,98.78,98.78,98.73,98.75,3320799996.0
2007-08-10 12:10:00,98.75,98.77,98.73,98.74,2547499995.0
2007-08-10 12:15:00,98.73,98.755,98.67,98.68,2036500000.0
2007-08-10 12:20:00,98.68,98.69,98.54,98.6,4245399994.0
2007-08-10 12:25:00,98.6,98.65,98.58,98.64,4490900004.0
2007-08-10 12:30:00,98.64,98.69,98.57,98.65,4242300000.0
2007-08-10 12:35:00,98.65,98.65,98.59,98.615,3824100007.0
2007-08-10 12:40:00,98.615,98.63,98.56,98.58,2517899997.0
2007-08-10 12:45:00,98.575,98.59,98.52,98.535,3534700019.0
2007-08-10 12:50:00,98.54,98.55,98.44,98.46,6356899961.0
2007-08-10 12:55:00,98.46,98.47,98.32,98.32,5610800001.0
2007-08-10 13:00:00,98.32,98.43,98.29,98.41,4376300000.0
2007-08-10 13:05:00,98.42,98.46,98.32,98.345,6065999998.0
2007-08-10 13:10:00,98.345,98.41,98.31,98.315,3414100002.0
2007-08-10 13:15:00,98.31,98.39,98.3,98.36,3397799998.0
2007-08-10 13:20:00,98.36,98.38,98.29,98.31,5430000050.0
2007-08-10 13:25:00,98.31,98.43,98.31,98.34,4036599992.0
2007-08-10 13:30:00,98.34,98.47,98.33,98.42,5020800025.0
2007-08-10 13:35:00,98.425,98.47,98.38,98.41,5444999997.0
2007-08-10 13:40:00,98.41,98.44,98.35,98.36,3772099999.0
2007-08-10 13:45:00,98.355,98.37,98.3,98.34,3832399991.0
2007-08-10 13:50:00,98.34,98.35,98.23,98.26,3959299983.0
2007-08-10 13:55:00,98.265,98.34,98.14,98.14,8053899991.0
2007-08-10 14:00:00,98.14,98.17,98.06,98.1,5797000013.0
2007-08-10 14:05:00,98.1,98.3,98.06,98.28,6782500023.0
2007-08-10 14:10:00,98.28,98.38,98.27,98.27,5956200012.0
2007-08-10 14:15:00,98.27,98.46,98.22,98.41,5259100014.0
2007-08-10 14:20:00,98.41,98.44,98.31,98.4,6834099990.0
2007-08-10 14:25:00,98.4,98.5,98.335,98.47,8663599969.0
2007-08-10 14:30:00,98.48,98.57,98.44,98.495,9904999979.0
2007-08-10 14:35:00,98.49,98.495,98.28,98.28,9066699983.0
2007-08-10 14:40:00,98.28,98.44,98.28,98.41,5951799979.0
2007-08-10 14:45:00,98.41,98.44,98.35,98.41,6936699968.0
2007-08-10 14:50:00,98.4,98.44,98.37,98.38,5156799991.0
2007-08-10 14:55:00,98.38,98.47,98.315,98.45,6339200003.0
2007-08-10 15:00:00,98.455,98.47,98.38,98.4,6874099995.0
2007-08-10 15:05:00,98.4,98.425,98.38,98.405,4197299984.0
2007-08-10 15:10:00,98.405,98.46,98.4,98.46,5276100014.0
2007-08-10 15:15:00,98.46,98.575,98.46,98.51,7122499997.0
2007-08-10 15:20:00,98.52,98.71,98.49,98.62,7325799967.0
2007-08-10 15:25:00,98.6,98.61,98.5,98.57,7718599990.0
2007-08-10 15:30:00,98.57,98.58,98.465,98.49,6672699993.0
2007-08-10 15:35:00,98.49,98.53,98.42,98.47,6120599984.0
2007-08-10 15:40:00,98.47,98.51,98.42,98.45,6636500002.0
2007-08-10 15:45:00,98.455,98.52,98.41,98.51,5995699960.0
2007-08-10 15:50:00,98.51,98.545,98.45,98.535,5714699986.0
2007-08-10 15:55:00,98.535,98.68,98.5,98.63,6244399979.0
2007-08-10 16:00:00,98.64,98.67,98.57,98.61,4041899986.0
2007-08-10 16:05:00,98.61,98.62,98.52,98.545,4808600009.0
2007-08-10 16:10:00,98.545,98.69,98.52,98.67,2796500000.0
2007-08-10 16:15:00,98.69,98.77,98.64,98.64,4857299990.0
2007-08-10 16:20:00,98.64,98.68,98.61,98.62,6684399986.0
2007-08-10 16:25:00,98.62,98.63,98.47,98.5,6618799977.0
2007-08-10 16:30:00,98.5,98.545,98.47,98.48,6385699980.0
2007-08-10 16:35:00,98.48,98.525,98.43,98.46,6352099985.0
2007-08-10 16:40:00,98.465,98.56,98.465,98.535,4300200037.0
2007-08-10 16:45:00,98.535,98.59,98.49,98.49,4115999987.0
2007-08-10 16:50:00,98.49,98.52,98.45,98.5,4557399985.0
2007-08-10 16:55:00,98.5,98.575,98.46,98.465,6375400006.0
2007-08-10 17:00:00,98.46,98.53,98.45,98.51,6887499992.0
2007-08-10 17:05:00,98.49,98.54,98.44,98.47,6927300021.0
2007-08-10 17:10:00,98.465,98.54,98.42,98.53,6606000004.0
2007-08-10 17:15:00,98.53,98.6,98.5,98.56,8795999970.0
2007-08-10 17:20:00,98.555,98.6,98.52,98.59,7111099984.0
2007-08-10 17:25:00,98.6,98.6,98.5,98.525,7827300023.0
2007-08-10 17:30:00,98.525,98.545,98.47,98.51,6217799996.0
2007-08-10 17:35:00,98.52,98.52,98.415,98.44,4402600002.0
2007-08-10 17:40:00,98.435,98.505,98.435,98.46,4048300006.0
2007-08-10 17:45:00,98.46,98.47,98.4,98.44,6606899996.0
2007-08-10 17:50:00,98.43,98.47,98.42,98.44,3068300004.0
2007-08-10 17:55:00,98.44,98.57,98.41,98.56,6572200005.0
2007-08-10 18:00:00,98.56,98.57,98.43,98.48,5128799987.0
2007-08-10 18:05:00,98.485,98.64,98.47,98.62,5718899994.0
2007-08-10 18:10:00,98.615,98.675,98.51,98.62,7576699998.0
2007-08-10 18:15:00,98.63,98.88,98.61,98.865,7318099992.0
2007-08-10 18:20:00,98.87,98.93,98.77,98.92,8293499999.0
2007-08-10 18:25:00,98.93,98.95,98.665,98.72,8896599987.0
2007-08-10 18:30:00,98.725,98.795,98.64,98.68,6562499990.0
2007-08-10 18:35:00,98.68,98.73,98.62,98.72,4178300007.0
2007-08-10 18:40:00,98.72,98.72,98.67,98.71,2868799999.0
2007-08-10 18:45:00,98.715,98.77,98.66,98.72,3785099998.0
2007-08-10 18:50:00,98.72,98.72,98.62,98.675,3992100003.0
2007-08-10 18:55:00,98.67,98.68,98.58,98.64,4315399996.0
2007-08-10 19:00:00,98.65,98.71,98.62,98.69,3124899998.0
2007-08-10 19:05:00,98.68,98.755,98.65,98.75,2967199994.0
2007-08-10 19:10:00,98.755,98.82,98.73,98.75,2608700001.0
2007-08-10 19:15:00,98.75,98.77,98.7,98.735,3234899990.0
2007-08-10 19:20:00,98.735,98.825,98.72,98.78,3600899989.0
2007-08-10 19:25:00,98.78,98.82,98.72,98.74,4803899987.0
2007-08-10 19:30:00,98.74,98.76,98.68,98.7,3117999983.0
2007-08-10 19:35:00,98.7,98.755,98.65,98.7,5227399988.0
2007-08-10 19:40:00,98.69,98.73,98.64,98.73,4396899981.0
2007-08-10 19:45:00,98.73,98.76,98.64,98.67,5981900004.0
2007-08-10 19:50:00,98.67,98.68,98.6,98.66,5193500006.0
2007-08-10 19:55:00,98.655,98.68,98.62,98.66,4426200027.0
2007-08-10 20:00:00,98.66,98.72,98.63,98.67,4071899993.0
2007-08-10 20:05:00,98.67,98.73,98.665,98.68,1913800000.0
2007-08-10 20:10:00,98.67,98.73,98.64,98.69,4051199986.0
2007-08-10 20:15:00,98.7,98.745,98.67,98.73,3935099991.0
2007-08-10 20:20:00,98.73,98.865,98.72,98.83,5362800000.0
2007-08-10 20:25:00,98.83,98.84,98.74,98.755,4422599984.0
2007-08-10 20:30:00,98.76,98.76,98.68,98.69,3847400008.0
2007-08-10 20:35:00,98.69,98.71,98.64,98.69,3729799993.0
2007-08-10 20:40:00,98.69,98.76,98.67,98.74,3162599999.0
2007-08-10 20:45:00,98.74,98.8,98.73,98.77,2996399997.0
2007-08-10 20:50:00,98.77,98.82,98.74,98.8,3007699996.0
2007-08-10 20:55:00,98.81,98.88,98.76,98.82,6687800008.0
2007-08-10 21:00:00,98.82,98.86,98.78,98.79,2753799991.0
2007-08-10 21:05:00,98.785,98.86,98.75,98.83,4039299990.0
2007-08-10 21:10:00,98.83,98.88,98.77,98.87,2639399993.0
2007-08-10 21:15:00,98.87,98.94,98.81,98.83,3611800003.0
2007-08-10 21:20:00,98.83,98.895,98.83,98.855,3059099999.0
2007-08-10 21:25:00,98.85,98.98,98.83,98.925,3865699997.0
2007-08-10 21:30:00,98.925,99.01,98.88,98.96,4554700008.0
2007-08-10 21:35:00,98.96,98.96,98.87,98.87,5833400002.0
2007-08-10 21:40:00,98.87,98.93,98.86,98.91,4489100004.0
2007-08-10 21:45:00,98.89,98.92,98.84,98.87,2706399992.0
2007-08-10 21:50:00,98.875,98.905,98.85,98.9,1234099995.0
2007-08-10 21:55:00,98.9,98.9,98.84,98.87,2645999993.0
2007-08-10 22:00:00,98.86,98.9,98.83,98.87,2428799994.0
2007-08-10 22:05:00,98.87,98.885,98.84,98.86,1507100001.0
2007-08-10 22:10:00,98.865,98.88,98.82,98.86,1995199998.0
2007-08-10 22:15:00,98.855,98.87,98.82,98.85,1259100002.0
2007-08-10 22:20:00,98.85,98.88,98.8,98.84,2125599998.0
2007-08-10 22:25:00,98.84,98.89,98.8,98.81,2557299988.0
2007-08-10 22:30:00,98.82,98.82,98.76,98.79,511400000.0
2007-08-10 22:35:00,98.79,98.79,98.74,98.75,1168000013.0
2007-08-10 22:40:00,98.755,98.755,98.7,98.74,1246600001.0
2007-08-10 22:45:00,98.74,98.77,98.68,98.735,1924800001.0
2007-08-10 22:50:00,98.74,98.74,98.69,98.715,717100000.0
2007-08-10 22:55:00,98.715,98.74,98.69,98.74,2185599998.0
2007-08-12 23:00:00,98.587,98.707,98.542,98.579,1259399996.0
2007-08-12 23:05:00,98.562,98.6,98.539,98.579,2177499996.0
2007-08-12 23:10:00,98.565,98.598,98.547,98.567,1365999995.0
2007-08-12 23:15:00,98.579,98.597,98.538,98.56,1383099998.0
2007-08-12 23:20:00,98.56,98.56,98.54,98.54,335200000.0
2007-08-12 23:25:00,98.55,98.58,98.53,98.56,342000001.0
2007-08-12 23:30:00,98.55,98.61,98.52,98.58,2614199993.0
2007-08-12 23:35:00,98.58,98.63,98.53,98.59,1366800008.0
2007-08-12 23:40:00,98.6,98.65,98.6,98.63,838200001.0
2007-08-12 23:45:00,98.591,98.66,98.591,98.62,1137099988.0
2007-08-12 23:50:00,98.63,98.74,98.613,98.66,1229700007.0
2007-08-12 23:55:00,98.66,98.73,98.65,98.71,813799992.0
2007-08-13 00:00:00,98.71,98.73,98.69,98.7,919499994.0
2007-08-13 00:05:00,98.69,98.72,98.68,98.72,1376399993.0
2007-08-13 00:10:00,98.7,98.72,98.68,98.71,1191500002.0
2007-08-13 00:15:00,98.71,98.73,98.68,98.71,282999999.0
2007-08-13 00:20:00,98.71,98.79,98.7,98.79,212000000.0
2007-08-13 00:25:00,98.79,98.82,98.77,98.8,938200000.0
2007-08-13 00:30:00,98.8,98.81,98.78,98.8,474399997.0
2007-08-13 00:35:00,98.8,98.81,98.73,98.75,794200006.0
2007-08-13 00:40:00,98.75,98.8,98.72,98.77,1023700002.0
2007-08-13 00:45:00,98.77,98.79,98.76,98.76,725899990.0
2007-08-13 00:50:00,98.76,98.77,98.73,98.73,436199998.0
2007-08-13 00:55:00,98.73,98.75,98.71,98.72,806199981.0
2007-08-13 01:00:00,98.72,98.74,98.68,98.69,1709600010.0
2007-08-13 01:05:00,98.69,98.7,98.66,98.66,1148400002.0
2007-08-13 01:10:00,98.67,98.67,98.57,98.57,2548099972.0
2007-08-13 01:15:00,98.58,98.64,98.54,98.63,2609100008.0
2007-08-13 01:20:00,98.63,98.69,98.61,98.63,3241800004.0
2007-08-13 01:25:00,98.63,98.64,98.6,98.62,1553900017.0
2007-08-13 01:30:00,98.62,98.65,98.62,98.64,987999994.0
2007-08-13 01:35:00,98.64,98.66,98.635,98.66,1120900004.0
2007-08-13 01:40:00,98.65,98.72,98.65,98.71,1205400000.0
2007-08-13 01:45:00,98.71,98.73,98.595,98.625,2598999994.0
2007-08-13 01:50:00,98.64,98.73,98.615,98.69,2818099997.0
2007-08-13 01:55:00,98.7,98.745,98.64,98.685,4118600003.0
2007-08-13 02:00:00,98.685,98.69,98.65,98.665,1403600006.0
2007-08-13 02:05:00,98.665,98.69,98.61,98.65,2973499989.0
2007-08-13 02:10:00,98.665,98.67,98.62,98.64,2908799984.0
2007-08-13 02:15:00,98.66,98.695,98.63,98.66,1735899991.0
2007-08-13 02:20:00,98.66,98.69,98.63,98.665,2578200002.0
2007-08-13 02:25:00,98.665,98.72,98.64,98.72,2055800009.0
2007-08-13 02:30:00,98.72,98.76,98.69,98.725,2336400020.0
2007-08-13 02:35:00,98.72,98.74,98.67,98.71,4097300006.0
2007-08-13 02:40:00,98.71,98.72,98.61,98.645,4448699997.0
2007-08-13 02:45:00,98.63,98.65,98.57,98.595,2712500005.0
2007-08-13 02:50:00,98.59,98.655,98.56,98.61,4920100020.0
2007-08-13 02:55:00,98.62,98.685,98.6,98.67,2365500002.0
2007-08-13 03:00:00,98.65,98.71,98.64,98.67,5626500008.0
2007-08-13 03:05:00,98.66,98.675,98.61,98.66,3323200009.0
2007-08-13 03:10:00,98.66,98.67,98.6,98.635,3027700010.0
2007-08-13 03:15:00,98.63,98.67,98.57,98.67,2424400003.0
2007-08-13 03:20:00,98.67,98.695,98.64,98.695,3480299995.0
2007-08-13 03:25:00,98.69,98.71,98.64,98.69,2810200004.0
2007-08-13 03:30:00,98.69,98.72,98.67,98.67,3019500006.0
2007-08-13 03:35:00,98.67,98.68,98.61,98.62,2381300003.0
2007-08-13 03:40:00,98.625,98.63,98.58,98.59,3402600001.0
2007-08-13 03:45:00,98.59,98.655,98.585,98.64,1936700002.0
2007-08-13 03:50:00,98.64,98.65,98.59,98.6,2691499988.0
2007-08-13 03:55:00,98.61,98.63,98.59,98.6,2838299993.0
2007-08-13 04:00:00,98.6,98.65,98.57,98.635,3733300004.0
2007-08-13 04:05:00,98.63,98.645,98.58,98.64,2540500003.0
2007-08-13 04:10:00,98.65,98.665,98.62,98.64,999500001.0
2007-08-13 04:15:00,98.645,98.65,98.63,98.64,541500002.0
2007-08-13 04:20:00,98.64,98.67,98.635,98.655,1519900001.0
2007-08-13 04:25:00,98.66,98.665,98.63,98.66,2536599996.0
2007-08-13 04:30:00,98.655,98.655,98.61,98.61,1379900000.0
2007-08-13 04:35:00,98.6,98.64,98.59,98.625,1311299994.0
2007-08-13 04:40:00,98.63,98.665,98.62,98.665,1446299998.0
2007-08-13 04:45:00,98.665,98.68,98.63,98.665,867299993.0
2007-08-13 04:50:00,98.665,98.685,98.65,98.68,1143600007.0
2007-08-13 04:55:00,98.68,98.68,98.65,98.675,939300004.0
2007-08-13 05:00:00,98.675,98.68,98.665,98.68,877200009.0
2007-08-13 05:05:00,98.68,98.7,98.66,98.68,694800002.0
2007-08-13 05:10:00,98.68,98.7,98.67,98.68,858500000.0
2007-08-13 05:15:00,98.68,98.69,98.67,98.685,344399997.0
2007-08-13 05:20:00,98.685,98.695,98.657,98.695,3539099971.0
2007-08-13 05:25:00,98.695,98.7,98.665,98.7,483400001.0
2007-08-13 05:30:00,98.7,98.715,98.68,98.705,2316999996.0
2007-08-13 05:35:00,98.71,98.71,98.68,98.7,1149900013.0
2007-08-13 05:40:00,98.7,98.7,98.66,98.675,904499999.0
2007-08-13 05:45:00,98.68,98.68,98.635,98.635,2542499983.0
2007-08-13 05:50:00,98.645,98.675,98.61,98.655,1724999998.0
2007-08-13 05:55:00,98.655,98.69,98.63,98.67,1848500005.0
2007-08-13 06:00:00,98.67,98.69,98.65,98.67,1730099993.0
2007-08-13 06:05:00,98.67,98.68,98.57,98.57,1248699996.0
2007-08-13 06:10:00,98.57,98.595,98.55,98.585,2536800005.0
2007-08-13 06:15:00,98.58,98.615,98.58,98.615,971300000.0
2007-08-13 06:20:00,98.61,98.63,98.6,98.615,800100002.0
2007-08-13 06:25:00,98.62,98.64,98.58,98.615,909400001.0
2007-08-13 06:30:00,98.615,98.62,98.59,98.6,795799999.0
2007-08-13 06:35:00,98.6,98.605,98.54,98.57,1404100001.0
2007-08-13 06:40:00,98.58,98.62,98.56,98.62,2449500016.0
2007-08-13 06:45:00,98.62,98.62,98.59,98.62,1022800005.0
2007-08-13 06:50:00,98.61,98.62,98.59,98.61,790900007.0
2007-08-13 06:55:00,98.62,98.64,98.59,98.62,1452599990.0
2007-08-13 07:00:00,98.62,98.62,98.585,98.6,512000000.0
2007-08-13 07:05:00,98.6,98.6,98.53,98.575,1693099985.0
2007-08-13 07:10:00,98.575,98.61,98.56,98.57,955600008.0
2007-08-13 07:15:00,98.57,98.59,98.56,98.58,1249399988.0
2007-08-13 07:20:00,98.58,98.61,98.54,98.555,1816600003.0
2007-08-13 07:25:00,98.56,98.58,98.53,98.57,1327800004.0
2007-08-13 07:30:00,98.57,98.62,98.56,98.62,1212499999.0
2007-08-13 07:35:00,98.62,98.66,98.61,98.63,1488800004.0
2007-08-13 07:40:00,98.63,98.65,98.6,98.625,706599995.0
2007-08-13 07:45:00,98.63,98.65,98.58,98.6,1201900001.0
2007-08-13 07:50:00,98.59,98.62,98.59,98.6,1053800000.0
2007-08-13 07:55:00,98.6,98.6,98.53,98.55,1478499994.0
2007-08-13 08:00:00,98.55,98.675,98.53,98.645,3992800001.0
2007-08-13 08:05:00,98.645,98.65,98.585,98.6,2422899990.0
2007-08-13 08:10:00,98.6,98.61,98.575,98.595,1771399998.0
2007-08-13 08:15:00,98.6,98.62,98.58,98.6,1892500012.0
2007-08-13 08:20:00,98.61,98.66,98.57,98.61,3752399997.0
2007-08-13 08:25:00,98.605,98.64,98.6,98.635,2102199999.0
2007-08-13 08:30:00,98.635,98.7,98.63,98.66,4958199991.0
2007-08-13 08:35:00,98.66,98.69,98.62,98.66,5659999983.0
2007-08-13 08:40:00,98.66,98.69,98.59,98.64,6057399982.0
2007-08-13 08:45:00,98.64,98.65,98.55,98.56,6698999986.0
2007-08-13 08:50:00,98.555,98.64,98.555,98.625,3225699998.0
2007-08-13 08:55:00,98.625,98.665,98.6,98.635,2731299997.0
2007-08-13 09:00:00,98.635,98.685,98.55,98.58,5510999991.0
2007-08-13 09:05:00,98.58,98.625,98.4,98.45,8427700025.0
2007-08-13 09:10:00,98.45,98.47,98.23,98.35,6756799997.0
2007-08-13 09:15:00,98.35,98.435,98.35,98.425,7600700025.0
2007-08-13 09:20:00,98.42,98.44,98.34,98.34,6710900022.0
2007-08-13 09:25:00,98.35,98.45,98.33,98.41,5889300009.0
2007-08-13 09:30:00,98.41,98.51,98.41,98.5,6485499994.0
2007-08-13 09:35:00,98.5,98.53,98.46,98.5,4864600000.0
2007-08-13 09:40:00,98.5,98.555,98.495,98.55,3807999981.0
2007-08-13 09:45:00,98.55,98.565,98.485,98.545,4397699989.0
2007-08-13 09:50:00,98.55,98.58,98.52,98.55,5811799996.0
2007-08-13 09:55:00,98.55,98.645,98.54,98.595,5298199994.0
2007-08-13 10:00:00,98.59,98.65,98.57,98.6,6465099991.0
2007-08-13 10:05:00,98.6,98.625,98.56,98.57,4004599998.0
2007-08-13 10:10:00,98.56,98.65,98.56,98.65,6419300008.0
2007-08-13 10:15:00,98.65,98.68,98.62,98.62,7296799942.0
2007-08-13 10:20:00,98.62,98.63,98.55,98.59,3704999997.0
2007-08-13 10:25:00,98.585,98.69,98.58,98.6,5312099968.0
2007-08-13 10:30:00,98.6,98.63,98.58,98.62,3053800003.0
2007-08-13 10:35:00,98.62,98.64,98.6,98.62,3518099998.0
2007-08-13 10:40:00,98.61,98.64,98.6,98.63,2361100019.0
2007-08-13 10:45:00,98.63,98.655,98.61,98.62,2740799997.0
2007-08-13 10:50:00,98.62,98.67,98.61,98.66,3980199984.0
2007-08-13 10:55:00,98.66,98.7,98.65,98.665,3591299990.0
2007-08-13 11:00:00,98.66,98.66,98.54,98.62,6244699994.0
2007-08-13 11:05:00,98.62,98.63,98.59,98.63,4743900031.0
2007-08-13 11:10:00,98.625,98.655,98.55,98.55,6730099994.0
2007-08-13 11:15:00,98.55,98.57,98.5,98.54,7611999984.0
2007-08-13 11:20:00,98.55,98.63,98.535,98.61,6040200001.0
2007-08-13 11:25:00,98.63,98.64,98.59,98.61,2276199988.0
2007-08-13 11:30:00,98.6,98.615,98.525,98.55,5008299986.0
2007-08-13 11:35:00,98.55,98.55,98.42,98.42,1714099985.0
2007-08-13 11:40:00,98.42,98.49,98.36,98.38,10342200001.0
2007-08-13 11:45:00,98.38,98.38,98.29,98.355,6968200009.0
2007-08-13 11:50:00,98.35,98.36,98.24,98.285,4979499983.0
2007-08-13 11:55:00,98.29,98.34,98.27,98.27,6500500007.0
2007-08-13 12:00:00,98.27,98.3,98.22,98.29,3628699986.0
2007-08-13 12:05:00,98.3,98.34,98.24,98.25,4484799998.0
2007-08-13 12:10:00,98.25,98.26,98.135,98.135,5652900016.0
2007-08-13 12:15:00,98.13,98.255,98.12,98.255,3798799992.0
2007-08-13 12:20:00,98.255,98.285,98.23,98.24,3646400000.0
2007-08-13 12:25:00,98.23,98.305,98.2,98.3,5019800006.0
2007-08-13 12:30:00,98.29,98.325,98.26,98.28,3977499979.0
2007-08-13 12:35:00,98.28,98.315,98.25,98.27,3507499994.0
2007-08-13 12:40:00,98.27,98.305,98.225,98.23,4660399994.0
2007-08-13 12:45:00,98.23,98.275,98.21,98.245,6092299988.0
2007-08-13 12:50:00,98.24,98.275,98.23,98.25,3299100004.0
2007-08-13 12:55:00,98.25,98.29,98.24,98.26,3499099984.0
2007-08-13 13:00:00,98.26,98.315,98.18,98.3,6383600009.0
2007-08-13 13:05:00,98.3,98.36,98.24,98.27,7815799989.0
2007-08-13 13:10:00,98.28,98.37,98.275,98.365,6043100007.0
2007-08-13 13:15:00,98.365,98.37,98.29,98.35,2881299999.0
2007-08-13 13:20:00,98.355,98.44,98.35,98.44,4117599997.0
2007-08-13 13:25:00,98.48,98.525,98.4,98.42,7909300005.0
2007-08-13 13:30:00,98.41,98.455,98.36,98.42,7201499998.0
2007-08-13 13:35:00,98.42,98.445,98.38,98.39,4706300006.0
2007-08-13 13:40:00,98.4,98.41,98.35,98.38,3704299994.0
2007-08-13 13:45:00,98.38,98.405,98.35,98.4,5454000021.0
2007-08-13 13:50:00,98.39,98.44,98.38,98.405,3315300004.0
2007-08-13 13:55:00,98.41,98.42,98.4,98.42,2034999998.0
2007-08-13 14:00:00,98.42,98.43,98.4,98.42,4387699993.0
2007-08-13 14:05:00,98.42,98.51,98.39,98.49,5181599993.0
2007-08-13 14:10:00,98.5,98.5,98.4,98.465,7071399992.0
2007-08-13 14:15:00,98.47,98.5,98.35,98.43,6657499997.0
2007-08-13 14:20:00,98.43,98.45,98.37,98.4,8288900004.0
2007-08-13 14:25:00,98.4,98.415,98.355,98.39,5005600019.0
2007-08-13 14:30:00,98.39,98.57,98.34,98.51,7915600002.0
2007-08-13 14:35:00,98.52,98.525,98.41,98.42,6278300008.0
2007-08-13 14:40:00,98.42,98.5,98.4,98.45,3988299985.0
2007-08-13 14:45:00,98.46,98.51,98.42,98.505,4508300003.0
2007-08-13 14:50:00,98.51,98.51,98.45,98.49,4412499979.0
2007-08-13 14:55:00,98.49,98.52,98.44,98.5,5340900003.0
2007-08-13 15:00:00,98.5,98.61,98.48,98.57,5515000005.0
2007-08-13 15:05:00,98.56,98.57,98.49,98.52,9084799998.0
2007-08-13 15:10:00,98.52,98.58,98.51,98.55,7373799989.0
2007-08-13 15:15:00,98.545,98.58,98.52,98.565,4364300007.0
2007-08-13 15:20:00,98.565,98.575,98.5,98.515,6264900005.0
2007-08-13 15:25:00,98.515,98.535,98.485,98.51,5705000009.0
2007-08-13 15:30:00,98.52,98.575,98.49,98.495,7602100013.0
2007-08-13 15:35:00,98.5,98.52,98.44,98.44,7791699990.0
2007-08-13 15:40:00,98.46,98.48,98.44,98.45,6151099991.0
2007-08-13 15:45:00,98.44,98.49,98.42,98.43,8321499994.0
2007-08-13 15:50:00,98.42,98.46,98.37,98.38,9860599922.0
2007-08-13 15:55:00,98.37,98.38,98.3,98.33,8989999970.0
2007-08-13 16:00:00,98.34,98.37,98.3,98.34,7624999998.0
2007-08-13 16:05:00,98.33,98.35,98.2,98.22,8324499950.0
2007-08-13 16:10:00,98.22,98.26,98.14,98.16,9103999932.0
2007-08-13 16:15:00,98.17,98.26,98.15,98.2,9459699976.0
2007-08-13 16:20:00,98.19,98.21,98.14,98.18,9833000020.0
2007-08-13 16:25:00,98.18,98.26,98.18,98.23,7462600002.0
2007-08-13 16:30:00,98.245,98.25,98.18,98.2,6530999982.0
2007-08-13 16:35:00,98.21,98.21,98.13,98.175,6175300005.0
2007-08-13 16:40:00,98.18,98.195,98.14,98.18,6673500005.0
2007-08-13 16:45:00,98.18,98.2,98.14,98.16,4688799986.0
2007-08-13 16:50:00,98.17,98.19,98.11,98.11,7138299960.0
2007-08-13 16:55:00,98.12,98.145,98.08,98.13,7306099971.0
2007-08-13 17:00:00,98.13,98.15,98.11,98.13,7101899969.0
2007-08-13 17:05:00,98.13,98.13,98.06,98.11,6787899978.0
2007-08-13 17:10:00,98.105,98.18,98.1,98.16,6998399969.0
2007-08-13 17:15:00,98.15,98.18,98.13,98.13,8355599903.0
2007-08-13 17:20:00,98.13,98.2,98.125,98.19,6524599981.0
2007-08-13 17:25:00,98.185,98.205,98.15,98.2,7811099941.0
2007-08-13 17:30:00,98.195,98.33,98.18,98.26,9634199937.0
2007-08-13 17:35:00,98.265,98.265,98.19,98.22,5412300009.0
2007-08-13 17:40:00,98.21,98.23,98.16,98.175,3340100003.0
2007-08-13 17:45:00,98.175,98.215,98.17,98.19,5424100003.0
2007-08-13 17:50:00,98.19,98.255,98.18,98.24,4099200008.0
2007-08-13 17:55:00,98.235,98.255,98.2,98.23,2666500003.0
2007-08-13 18:00:00,98.235,98.265,98.2,98.26,3061700001.0
2007-08-13 18:05:00,98.26,98.27,98.21,98.23,3577299985.0
2007-08-13 18:10:00,98.23,98.24,98.17,98.19,3591999980.0
2007-08-13 18:15:00,98.19,98.2,98.16,98.17,2861899989.0
2007-08-13 18:20:00,98.18,98.19,98.14,98.15,3567399984.0
2007-08-13 18:25:00,98.15,98.19,98.14,98.175,3869999995.0
2007-08-13 18:30:00,98.17,98.2,98.16,98.18,2967800000.0
2007-08-13 18:35:00,98.185,98.2,98.16,98.185,3757099989.0
2007-08-13 18:40:00,98.185,98.21,98.16,98.17,3566799992.0
2007-08-13 18:45:00,98.17,98.19,98.115,98.155,4491199976.0
2007-08-13 18:50:00,98.155,98.18,98.14,98.17,3832700015.0
2007-08-13 18:55:00,98.17,98.215,98.15,98.155,3940600006.0
2007-08-13 19:00:00,98.15,98.225,98.14,98.175,4381200001.0
2007-08-13 19:05:00,98.175,98.19,98.14,98.18,2780900006.0
2007-08-13 19:10:00,98.17,98.175,98.11,98.13,2346699993.0
2007-08-13 19:15:00,98.13,98.14,98.08,98.09,4387300001.0
2007-08-13 19:20:00,98.08,98.095,98.03,98.04,3738800001.0
2007-08-13 19:25:00,98.05,98.115,98.04,98.085,4187299991.0
2007-08-13 19:30:00,98.085,98.1,98.05,98.08,3708699998.0
2007-08-13 19:35:00,98.08,98.085,98.01,98.035,3694599982.0
2007-08-13 19:40:00,98.04,98.065,97.99,98.01,3779899987.0
2007-08-13 19:45:00,98.01,98.065,98.01,98.025,2521199991.0
2007-08-13 19:50:00,98.02,98.05,97.97,98.0,3528699981.0
2007-08-13 19:55:00,98.01,98.085,97.99,98.07,3139400002.0
2007-08-13 20:00:00,98.07,98.11,98.04,98.085,4682800001.0
2007-08-13 20:05:00,98.09,98.09,98.04,98.07,2833900008.0
2007-08-13 20:10:00,98.07,98.09,98.04,98.08,1993600001.0
2007-08-13 20:15:00,98.07,98.09,98.05,98.085,3643899997.0
2007-08-13 20:20:00,98.085,98.17,98.07,98.165,3232099993.0
2007-08-13 20:25:00,98.165,98.215,98.16,98.175,3482799991.0
2007-08-13 20:30:00,98.175,98.18,98.14,98.15,3525300009.0
2007-08-13 20:35:00,98.16,98.18,98.14,98.17,1423400001.0
2007-08-13 20:40:00,98.17,98.18,98.13,98.15,3145799991.0
2007-08-13 20:45:00,98.145,98.19,98.14,98.155,2431800009.0
2007-08-13 20:50:00,98.16,98.195,98.155,98.195,1830899999.0
2007-08-13 20:55:00,98.195,98.21,98.16,98.17,2681599994.0
2007-08-13 21:00:00,98.17,98.19,98.15,98.165,3073299982.0
2007-08-13 21:05:00,98.17,98.175,98.14,98.155,2073799995.0
2007-08-13 21:10:00,98.15,98.165,98.13,98.14,1521199985.0
2007-08-13 21:15:00,98.14,98.14,98.1,98.11,2911500007.0
2007-08-13 21:20:00,98.11,98.13,98.05,98.08,2337300010.0
2007-08-13 21:25:00,98.08,98.12,98.07,98.12,2351300000.0
2007-08-13 21:30:00,98.12,98.14,98.08,98.105,4346999995.0
2007-08-13 21:35:00,98.1,98.16,98.095,98.13,2505000015.0
2007-08-13 21:40:00,98.13,98.15,98.09,98.115,2115200013.0
2007-08-13 21:45:00,98.11,98.11,98.05,98.08,4808200008.0
2007-08-13 21:50:00,98.08,98.095,98.03,98.07,5036999992.0
2007-08-13 21:55:00,98.08,98.08,98.005,98.005,3439299985.0
2007-08-13 22:00:00,98.005,98.03,97.975,97.99,1808700001.0
2007-08-13 22:05:00,97.995,98.0,97.94,97.95,3610400015.0
2007-08-13 22:10:00,97.95,98.005,97.945,98.005,2535999981.0
2007-08-13 22:15:00,98.0,98.055,97.99,98.045,3126799989.0
2007-08-13 22:20:00,98.045,98.05,98.02,98.02,930799998.0
2007-08-13 22:25:00,98.035,98.07,98.02,98.065,1029799997.0
2007-08-13 22:30:00,98.08,98.08,98.02,98.05,1230699999.0
2007-08-13 22:35:00,98.065,98.065,98.03,98.05,813600000.0
2007-08-13 22:40:00,98.05,98.06,98.03,98.03,563899998.0
2007-08-13 22:45:00,98.03,98.06,98.025,98.035,1603500001.0
2007-08-13 22:50:00,98.035,98.11,98.03,98.11,1817200002.0
2007-08-13 22:55:00,98.11,98.12,98.03,98.07,3149000009.0
2007-08-13 23:00:00,98.07,98.1,98.01,98.06,1196899990.0
2007-08-13 23:05:00,98.07,98.1,98.04,98.05,680800000.0
2007-08-13 23:10:00,98.08,98.09,98.03,98.09,1010200003.0
2007-08-13 23:15:00,98.07,98.09,98.06,98.09,284200003.0
2007-08-13 23:20:00,98.09,98.095,98.03,98.03,712000006.0
2007-08-13 23:25:00,98.02,98.06,98.02,98.045,521200003.0
2007-08-13 23:30:00,98.045,98.05,97.94,97.95,1513600002.0
2007-08-13 23:35:00,97.97,97.99,97.88,97.92,2230300002.0
2007-08-13 23:40:00,97.93,97.95,97.87,97.93,1759499990.0
2007-08-13 23:45:00,97.94,98.005,97.89,97.99,1703799997.0
2007-08-13 23:50:00,97.99,98.02,97.96,98.0,1249400002.0
2007-08-13 23:55:00,98.0,98.03,97.94,98.0,1249800004.0
2007-08-14 00:00:00,98.01,98.035,97.98,98.03,1041199992.0
2007-08-14 00:05:00,98.03,98.06,98.01,98.03,663100001.0
2007-08-14 00:10:00,98.03,98.055,98.01,98.03,1061500006.0
2007-08-14 00:15:00,98.035,98.055,98.02,98.04,1241899997.0
2007-08-14 00:20:00,98.03,98.05,98.01,98.045,769900011.0
2007-08-14 00:25:00,98.04,98.05,98.02,98.04,405100001.0
2007-08-14 00:30:00,98.04,98.06,98.02,98.06,409400000.0
2007-08-14 00:35:00,98.055,98.1,98.03,98.09,1307199997.0
2007-08-14 00:40:00,98.105,98.105,98.05,98.06,772099998.0
2007-08-14 00:45:00,98.06,98.07,98.01,98.07,1005999999.0
2007-08-14 00:50:00,98.07,98.13,98.04,98.105,2320399994.0
2007-08-14 00:55:00,98.105,98.125,98.08,98.11,1964699996.0
2007-08-14 01:00:00,98.11,98.11,98.07,98.08,1133400002.0
2007-08-14 01:05:00,98.08,98.125,98.07,98.1,1076100000.0
2007-08-14 01:10:00,98.1,98.13,98.08,98.11,1970199988.0
2007-08-14 01:15:00,98.11,98.13,98.08,98.105,2026100007.0
2007-08-14 01:20:00,98.105,98.105,98.08,98.09,1093299999.0
2007-08-14 01:25:00,98.09,98.09,98.05,98.07,2375099973.0
2007-08-14 01:30:00,98.06,98.11,98.05,98.09,1922700003.0
2007-08-14 01:35:00,98.09,98.12,98.08,98.11,2170299988.0
2007-08-14 01:40:00,98.1,98.13,98.07,98.115,2372500009.0
2007-08-14 01:45:00,98.11,98.12,98.07,98.1,1659900000.0
2007-08-14 01:50:00,98.1,98.12,98.07,98.1,1908600002.0
2007-08-14 01:55:00,98.095,98.145,98.09,98.1,1029500002.0
2007-08-14 02:00:00,98.105,98.105,98.06,98.07,2511800005.0
2007-08-14 02:05:00,98.07,98.08,98.04,98.055,2281499982.0
2007-08-14 02:10:00,98.05,98.07,97.99,98.015,3695600003.0
2007-08-14 02:15:00,98.01,98.05,97.99,98.0,2742200024.0
2007-08-14 02:20:00,98.0,98.02,97.91,97.93,3683799993.0
2007-08-14 02:25:00,97.93,97.96,97.91,97.94,2058900002.0
2007-08-14 02:30:00,97.94,97.95,97.89,97.91,4323200010.0
2007-08-14 02:35:00,97.93,97.97,97.9,97.905,2127599998.0
2007-08-14 02:40:00,97.905,97.91,97.86,97.865,3106099995.0
2007-08-14 02:45:00,97.87,97.9,97.86,97.9,1284399999.0
2007-08-14 02:50:00,97.885,97.955,97.885,97.91,2207600005.0
2007-08-14 02:55:00,97.91,97.92,97.87,97.9,1382300003.0
2007-08-14 03:00:00,97.9,97.91,97.88,97.895,1910100007.0
2007-08-14 03:05:00,97.89,97.9,97.84,97.86,2810599996.0
2007-08-14 03:10:00,97.87,97.87,97.78,97.78,4502300003.0
2007-08-14 03:15:00,97.785,97.81,97.75,97.79,3990100011.0
2007-08-14 03:20:00,97.79,97.84,97.79,97.83,1671599998.0
2007-08-14 03:25:00,97.83,97.87,97.8,97.87,2212599997.0
2007-08-14 03:30:00,97.87,97.9,97.86,97.87,2331100002.0
2007-08-14 03:35:00,97.875,97.89,97.85,97.865,817399999.0
2007-08-14 03:40:00,97.86,97.87,97.85,97.86,627100000.0
2007-08-14 03:45:00,97.855,97.87,97.83,97.86,722800002.0
2007-08-14 03:50:00,97.86,97.87,97.83,97.84,669500000.0
2007-08-14 03:55:00,97.84,97.87,97.82,97.86,1240700001.0
2007-08-14 04:00:00,97.87,97.89,97.83,97.88,1738300010.0
2007-08-14 04:05:00,97.88,97.96,97.87,97.925,2644499995.0
2007-08-14 04:10:00,97.925,97.94,97.88,97.88,1662800003.0
2007-08-14 04:15:00,97.89,97.91,97.88,97.89,1381699997.0
2007-08-14 04:20:00,97.9,97.95,97.88,97.94,1990199996.0
2007-08-14 04:25:00,97.93,97.98,97.92,97.95,1977699988.0
2007-08-14 04:30:00,97.95,97.985,97.94,97.97,1279500000.0
2007-08-14 04:35:00,97.97,98.0,97.96,97.965,1988100010.0
2007-08-14 04:40:00,97.97,97.98,97.94,97.95,932599993.0
2007-08-14 04:45:00,97.95,97.97,97.93,97.96,1283900000.0
2007-08-14 04:50:00,97.96,97.97,97.95,97.95,910199999.0
2007-08-14 04:55:00,97.95,97.96,97.92,97.93,928499991.0
2007-08-14 05:00:00,97.93,97.95,97.92,97.93,1424499994.0
2007-08-14 05:05:00,97.935,97.98,97.91,97.935,1022400000.0
2007-08-14 05:10:00,97.935,97.97,97.92,97.96,1135500004.0
2007-08-14 05:15:00,97.96,98.02,97.95,98.0,2277399993.0
2007-08-14 05:20:00,98.0,98.03,98.0,98.02,972800001.0
2007-08-14 05:25:00,98.02,98.06,98.02,98.03,1121200000.0
2007-08-14 05:30:00,98.03,98.07,98.02,98.04,516599998.0
2007-08-14 05:35:00,98.035,98.04,98.0,98.01,497299997.0
2007-08-14 05:40:00,98.01,98.01,97.94,97.97,2984499981.0
2007-08-14 05:45:00,97.96,97.97,97.93,97.935,910800007.0
2007-08-14 05:50:00,97.94,97.95,97.91,97.95,936900007.0
2007-08-14 05:55:00,97.95,98.0,97.94,97.99,706399999.0
2007-08-14 06:00:00,97.99,98.0,97.965,97.98,1702899999.0
2007-08-14 06:05:00,97.98,98.0,97.96,97.96,746099999.0
2007-08-14 06:10:00,97.96,97.97,97.93,97.94,2076700005.0
2007-08-14 06:15:00,97.945,97.97,97.945,97.96,1004200001.0
2007-08-14 06:20:00,97.96,97.96,97.91,97.93,849600002.0
2007-08-14 06:25:00,97.93,97.94,97.92,97.94,479800000.0
2007-08-14 06:30:00,97.94,97.94,97.91,97.925,481499999.0
2007-08-14 06:35:00,97.94,97.94,97.915,97.93,425500000.0
2007-08-14 06:40:00,97.93,97.96,97.93,97.94,832000003.0
2007-08-14 06:45:00,97.94,97.97,97.92,97.94,1611199993.0
2007-08-14 06:50:00,97.94,97.95,97.93,97.94,385200001.0
2007-08-14 06:55:00,97.94,97.96,97.93,97.95,480100000.0
2007-08-14 07:00:00,97.95,97.97,97.93,97.945,816400000.0
2007-08-14 07:05:00,97.945,97.95,97.93,97.95,614399999.0
2007-08-14 07:10:00,97.95,97.97,97.93,97.95,1004800000.0
2007-08-14 07:15:00,97.96,97.96,97.885,97.9,1512899996.0
2007-08-14 07:20:00,97.9,97.91,97.88,97.885,1241100004.0
2007-08-14 07:25:00,97.885,97.92,97.88,97.89,1509500001.0
2007-08-14 07:30:00,97.885,97.96,97.88,97.92,2523500004.0
2007-08-14 07:35:00,97.92,97.92,97.88,97.88,2030000001.0
2007-08-14 07:40:00,97.895,97.93,97.86,97.93,4045399985.0
2007-08-14 07:45:00,97.93,97.94,97.91,97.92,3955500001.0
2007-08-14 07:50:00,97.92,97.94,97.85,97.88,4703400008.0
2007-08-14 07:55:00,97.87,97.915,97.83,97.87,4779899972.0
2007-08-14 08:00:00,97.87,97.91,97.85,97.895,3399500014.0
2007-08-14 08:05:00,97.9,97.925,97.88,97.925,2073200002.0
2007-08-14 08:10:00,97.91,97.95,97.905,97.94,3978199990.0
2007-08-14 08:15:00,97.94,97.975,97.91,97.965,3452699987.0
2007-08-14 08:20:00,97.96,97.99,97.91,97.92,3935300017.0
2007-08-14 08:25:00,97.92,97.93,97.89,97.92,2115000001.0
2007-08-14 08:30:00,97.925,97.965,97.91,97.94,4654599991.0
2007-08-14 08:35:00,97.94,97.965,97.9,97.93,5736000003.0
2007-08-14 08:40:00,97.94,97.94,97.83,97.84,5505799991.0
2007-08-14 08:45:00,97.84,97.87,97.82,97.835,7048299981.0
2007-08-14 08:50:00,97.835,97.875,97.78,97.81,8600699984.0
2007-08-14 08:55:00,97.8,97.85,97.71,97.775,9687399987.0
2007-08-14 09:00:00,97.77,97.85,97.77,97.81,8395999990.0
2007-08-14 09:05:00,97.8,97.835,97.74,97.76,6796799975.0
2007-08-14 09:10:00,97.75,97.79,97.72,97.78,7561599978.0
2007-08-14 09:15:00,97.78,97.805,97.75,97.78,7413299972.0
2007-08-14 09:20:00,97.78,97.84,97.78,97.81,7751099948.0
2007-08-14 09:25:00,97.82,97.87,97.81,97.84,7787699940.0
2007-08-14 09:30:00,97.835,97.86,97.82,97.84,4495700011.0
2007-08-14 09:35:00,97.845,97.85,97.78,97.795,3774499979.0
2007-08-14 09:40:00,97.795,97.8,97.72,97.74,8162200009.0
2007-08-14 09:45:00,97.75,97.79,97.7,97.71,8021000012.0
2007-08-14 09:50:00,97.715,97.72,97.64,97.69,9874600019.0
2007-08-14 09:55:00,97.69,97.7,97.57,97.63,6506999959.0
2007-08-14 10:00:00,97.6,97.66,97.48,97.66,8251099968.0
2007-08-14 10:05:00,97.66,97.73,97.65,97.7,7426699970.0
2007-08-14 10:10:00,97.7,97.745,97.69,97.73,9045999966.0
2007-08-14 10:15:00,97.72,97.75,97.69,97.71,7957299961.0
2007-08-14 10:20:00,97.72,97.79,97.71,97.75,9455999981.0
2007-08-14 10:25:00,97.74,97.82,97.73,97.76,9523500040.0
2007-08-14 10:30:00,97.76,97.805,97.74,97.76,9347399966.0
2007-08-14 10:35:00,97.78,97.88,97.77,97.87,7460399980.0
2007-08-14 10:40:00,97.86,97.93,97.86,97.88,5773799996.0
2007-08-14 10:45:00,97.88,97.885,97.75,97.785,6792199989.0
2007-08-14 10:50:00,97.79,97.92,97.77,97.885,7709499996.0
2007-08-14 10:55:00,97.89,98.02,97.89,97.97,9082499960.0
2007-08-14 11:00:00,97.97,97.975,97.91,97.935,7900499976.0
2007-08-14 11:05:00,97.92,97.94,97.9,97.925,8030199968.0
2007-08-14 11:10:00,97.925,97.925,97.87,97.87,9454699983.0
2007-08-14 11:15:00,97.86,97.93,97.86,97.88,9677199987.0
2007-08-14 11:20:00,97.87,97.9,97.84,97.86,8481699967.0
2007-08-14 11:25:00,97.87,97.88,97.83,97.84,6821299959.0
2007-08-14 11:30:00,97.83,97.84,97.76,97.77,6147499951.0
2007-08-14 11:35:00,97.77,97.82,97.74,97.8,7532599995.0
2007-08-14 11:40:00,97.8,97.86,97.79,97.82,6654100004.0
2007-08-14 11:45:00,97.82,97.83,97.79,97.82,5002899996.0
2007-08-14 11:50:00,97.8,97.88,97.8,97.87,6396999973.0
2007-08-14 11:55:00,97.86,97.9,97.84,97.845,4195400012.0
2007-08-14 12:00:00,97.845,98.05,97.845,98.01,7934599986.0
2007-08-14 12:05:00,98.0,98.01,97.93,97.94,9749199970.0
2007-08-14 12:10:00,97.935,97.985,97.915,97.945,6869999993.0
2007-08-14 12:15:00,97.945,97.96,97.9,97.935,8467900010.0
2007-08-14 12:20:00,97.93,97.95,97.87,97.895,5441200010.0
2007-08-14 12:25:00,97.9,97.93,97.86,97.86,5146799979.0
2007-08-14 12:30:00,97.86,97.875,97.83,97.85,4434699986.0
2007-08-14 12:35:00,97.85,97.875,97.81,97.845,4145199990.0
2007-08-14 12:40:00,97.845,97.91,97.825,97.905,3843699997.0
2007-08-14 12:45:00,97.91,97.94,97.86,97.905,7376900005.0
2007-08-14 12:50:00,97.905,97.905,97.83,97.85,6186400041.0
2007-08-14 12:55:00,97.845,97.885,97.82,97.87,5825399987.0
2007-08-14 13:00:00,97.87,97.9,97.84,97.88,9944000018.0
2007-08-14 13:05:00,97.88,97.95,97.88,97.94,6735799950.0
2007-08-14 13:10:00,97.94,97.94,97.88,97.9,7167799969.0
2007-08-14 13:15:00,97.89,97.94,97.88,97.92,3306900003.0
2007-08-14 13:20:00,97.92,98.02,97.905,97.94,6597600000.0
2007-08-14 13:25:00,97.95,97.95,97.82,97.84,7537900029.0
2007-08-14 13:30:00,97.82,97.83,97.78,97.79,6029199986.0
2007-08-14 13:35:00,97.79,97.88,97.77,97.88,7620100003.0
2007-08-14 13:40:00,97.88,97.885,97.85,97.88,4897899989.0
2007-08-14 13:45:00,97.86,97.87,97.815,97.82,5637699992.0
2007-08-14 13:50:00,97.81,97.855,97.81,97.845,3138700018.0
2007-08-14 13:55:00,97.845,97.855,97.8,97.83,3856600023.0
2007-08-14 14:00:00,97.83,97.9,97.82,97.87,8379800050.0
2007-08-14 14:05:00,97.87,97.9,97.83,97.89,5396400014.0
2007-08-14 14:10:00,97.89,97.91,97.82,97.86,5016099968.0
2007-08-14 14:15:00,97.87,97.875,97.8,97.8,6817699955.0
2007-08-14 14:20:00,97.8,97.84,97.79,97.81,7565099999.0
2007-08-14 14:25:00,97.815,97.83,97.79,97.82,8193299985.0
2007-08-14 14:30:00,97.81,97.86,97.78,97.82,8281199888.0
2007-08-14 14:35:00,97.81,97.825,97.75,97.76,8847099970.0
2007-08-14 14:40:00,97.77,97.87,97.77,97.86,6510700008.0
2007-08-14 14:45:00,97.84,97.86,97.79,97.84,6027399981.0
2007-08-14 14:50:00,97.86,97.86,97.76,97.8,4755999965.0
2007-08-14 14:55:00,97.79,97.83,97.76,97.8,5335099980.0
2007-08-14 15:00:00,97.79,97.82,97.75,97.775,6223000000.0
2007-08-14 15:05:00,97.775,97.84,97.76,97.81,8781399953.0
2007-08-14 15:10:00,97.81,97.85,97.8,97.83,8229499967.0
2007-08-14 15:15:00,97.82,97.84,97.8,97.83,7426199992.0
2007-08-14 15:20:00,97.83,97.84,97.77,97.8,4703399997.0
2007-08-14 15:25:00,97.8,97.86,97.78,97.85,7033899979.0
2007-08-14 15:30:00,97.85,97.88,97.8,97.855,7159000021.0
2007-08-14 15:35:00,97.83,97.87,97.78,97.81,8343500031.0
2007-08-14 15:40:00,97.83,97.9,97.8,97.835,7611899981.0
2007-08-14 15:45:00,97.835,97.84,97.74,97.78,7091199980.0
2007-08-14 15:50:00,97.79,97.81,97.73,97.74,9326999957.0
2007-08-14 15:55:00,97.74,97.8,97.73,97.765,6567699999.0
2007-08-14 16:00:00,97.76,97.78,97.71,97.72,8748699936.0
2007-08-14 16:05:00,97.72,97.73,97.64,97.67,6832099994.0
2007-08-14 16:10:00,97.66,97.67,97.53,97.54,8319499980.0
2007-08-14 16:15:00,97.53,97.73,97.53,97.73,8874899982.0
2007-08-14 16:20:00,97.72,97.725,97.63,97.66,6753199970.0
2007-08-14 16:25:00,97.67,97.68,97.53,97.62,8266099978.0
2007-08-14 16:30:00,97.61,97.67,97.59,97.655,9702000009.0
2007-08-14 16:35:00,97.65,97.65,97.57,97.59,8696800001.0
2007-08-14 16:40:00,97.6,97.615,97.55,97.59,9541299968.0
2007-08-14 16:45:00,97.58,97.615,97.54,97.58,7789600007.0
2007-08-14 16:50:00,97.58,97.61,97.5,97.51,9043299981.0
2007-08-14 16:55:00,97.5,97.59,97.47,97.56,9495499999.0
2007-08-14 17:00:00,97.56,97.59,97.48,97.51,9646899993.0
2007-08-14 17:05:00,97.52,97.58,97.42,97.49,6420499995.0
2007-08-14 17:10:00,97.49,97.58,97.465,97.53,8303299993.0
2007-08-14 17:15:00,97.54,97.635,97.54,97.585,8871399959.0
2007-08-14 17:20:00,97.59,97.64,97.58,97.62,9238099986.0
2007-08-14 17:25:00,97.62,97.625,97.55,97.58,7036799970.0
2007-08-14 17:30:00,97.595,97.625,97.55,97.61,6296300012.0
2007-08-14 17:35:00,97.61,97.67,97.59,97.6,6521700012.0
2007-08-14 17:40:00,97.61,97.67,97.59,97.645,6885800024.0
2007-08-14 17:45:00,97.64,97.7,97.6,97.67,5720699994.0
2007-08-14 17:50:00,97.67,97.75,97.66,97.75,6102400026.0
2007-08-14 17:55:00,97.75,97.765,97.68,97.715,6856100002.0
2007-08-14 18:00:00,97.72,97.73,97.61,97.63,4990499997.0
2007-08-14 18:05:00,97.63,97.67,97.59,97.59,4703799990.0
2007-08-14 18:10:00,97.59,97.645,97.575,97.635,2931499995.0
2007-08-14 18:15:00,97.635,97.695,97.61,97.69,4063800013.0
2007-08-14 18:20:00,97.69,97.69,97.59,97.615,4940499958.0
2007-08-14 18:25:00,97.61,97.615,97.53,97.55,6461099978.0
2007-08-14 18:30:00,97.56,97.6,97.54,97.55,3898999979.0
2007-08-14 18:35:00,97.545,97.62,97.52,97.575,4292299985.0
2007-08-14 18:40:00,97.57,97.585,97.525,97.56,6287899984.0
2007-08-14 18:45:00,97.56,97.62,97.55,97.555,4524899973.0
2007-08-14 18:50:00,97.555,97.58,97.51,97.52,3125500001.0
2007-08-14 18:55:00,97.53,97.59,97.52,97.55,2245399992.0
2007-08-14 19:00:00,97.55,97.565,97.51,97.54,3013600004.0
2007-08-14 19:05:00,97.545,97.57,97.52,97.54,2451199995.0
2007-08-14 19:10:00,97.54,97.56,97.49,97.55,3893599978.0
2007-08-14 19:15:00,97.55,97.55,97.47,97.52,4648699995.0
2007-08-14 19:20:00,97.52,97.54,97.48,97.535,3975499987.0
2007-08-14 19:25:00,97.54,97.54,97.48,97.49,3992000006.0
2007-08-14 19:30:00,97.49,97.54,97.48,97.49,3286700004.0
2007-08-14 19:35:00,97.49,97.52,97.47,97.5,3230299981.0
2007-08-14 19:40:00,97.5,97.505,97.41,97.43,3505099995.0
2007-08-14 19:45:00,97.43,97.43,97.25,97.28,5970799991.0
2007-08-14 19:50:00,97.28,97.325,97.27,97.29,4634999971.0
2007-08-14 19:55:00,97.28,97.31,97.23,97.275,5705100001.0
2007-08-14 20:00:00,97.275,97.28,97.12,97.215,6841400018.0
2007-08-14 20:05:00,97.21,97.27,97.19,97.235,8794400052.0
2007-08-14 20:10:00,97.23,97.26,97.2,97.225,6529700019.0
2007-08-14 20:15:00,97.23,97.32,97.195,97.32,5892099984.0
2007-08-14 20:20:00,97.32,97.37,97.255,97.28,4935600022.0
2007-08-14 20:25:00,97.28,97.325,97.26,97.28,6037300014.0
2007-08-14 20:30:00,97.28,97.28,97.17,97.22,6118700014.0
2007-08-14 20:35:00,97.22,97.335,97.2,97.315,6577400023.0
2007-08-14 20:40:00,97.315,97.36,97.3,97.32,4097399994.0
2007-08-14 20:45:00,97.315,97.34,97.25,97.3,3903500000.0
2007-08-14 20:50:00,97.32,97.32,97.25,97.29,4098200000.0
2007-08-14 20:55:00,97.29,97.355,97.28,97.29,3408199997.0
2007-08-14 21:00:00,97.29,97.33,97.24,97.27,6257200012.0
2007-08-14 21:05:00,97.26,97.29,97.24,97.26,4253999997.0
2007-08-14 21:10:00,97.26,97.28,97.24,97.25,2158500010.0
2007-08-14 21:15:00,97.25,97.31,97.23,97.28,4364200003.0
2007-08-14 21:20:00,97.28,97.3,97.25,97.28,5125699987.0
2007-08-14 21:25:00,97.28,97.355,97.26,97.3,4506800010.0
2007-08-14 21:30:00,97.3,97.3,97.19,97.22,2902099976.0
2007-08-14 21:35:00,97.22,97.26,97.19,97.21,3895599994.0
2007-08-14 21:40:00,97.21,97.26,97.17,97.215,3153700002.0
2007-08-14 21:45:00,97.21,97.21,97.16,97.19,2360299998.0
2007-08-14 21:50:00,97.19,97.195,97.13,97.17,3828600023.0
2007-08-14 21:55:00,97.17,97.215,97.15,97.18,3867600033.0
2007-08-14 22:00:00,97.185,97.2,97.15,97.155,1979700000.0
2007-08-14 22:05:00,97.155,97.18,97.13,97.155,2056099999.0
2007-08-14 22:10:00,97.15,97.19,97.13,97.14,2115599994.0
2007-08-14 22:15:00,97.16,97.165,97.1,97.15,2607299997.0
2007-08-14 22:20:00,97.14,97.16,97.09,97.12,3396500042.0
2007-08-14 22:25:00,97.11,97.14,97.105,97.125,1406799996.0
2007-08-14 22:30:00,97.125,97.15,97.09,97.11,1911699997.0
2007-08-14 22:35:00,97.11,97.13,97.09,97.13,4227499979.0
2007-08-14 22:40:00,97.13,97.145,97.1,97.105,1501099996.0
2007-08-14 22:45:00,97.1,97.135,97.08,97.12,882199999.0
2007-08-14 22:50:00,97.13,97.13,97.06,97.085,2500400001.0
2007-08-14 22:55:00,97.085,97.09,97.04,97.04,1693499992.0
2007-08-14 23:00:00,97.04,97.07,97.03,97.04,912099997.0
2007-08-14 23:05:00,97.03,97.06,97.02,97.04,328900000.0
2007-08-14 23:10:00,97.05,97.07,97.03,97.065,337400000.0
2007-08-14 23:15:00,97.07,97.08,97.02,97.05,934900005.0
2007-08-14 23:20:00,97.08,97.085,97.05,97.08,572300015.0
2007-08-14 23:25:00,97.085,97.095,97.04,97.07,556600000.0
2007-08-14 23:30:00,97.065,97.09,97.03,97.07,741999998.0
2007-08-14 23:35:00,97.08,97.09,97.04,97.07,734700000.0
2007-08-14 23:40:00,97.075,97.1,97.04,97.06,1567500007.0
2007-08-14 23:45:00,97.075,97.12,97.06,97.08,910899998.0
2007-08-14 23:50:00,97.1,97.12,97.07,97.095,381900000.0
2007-08-14 23:55:00,97.08,97.11,97.06,97.1,935000005.0
2007-08-15 00:00:00,97.095,97.15,97.09,97.12,942099997.0
2007-08-15 00:05:00,97.12,97.13,97.105,97.11,399900000.0
2007-08-15 00:10:00,97.11,97.11,97.055,97.07,1269200004.0
2007-08-15 00:15:00,97.07,97.08,97.02,97.05,3696200009.0
2007-08-15 00:20:00,97.05,97.09,97.04,97.07,1680800003.0
2007-08-15 00:25:00,97.06,97.08,97.02,97.04,1589700005.0
2007-08-15 00:30:00,97.04,97.04,96.97,96.98,1611500006.0
2007-08-15 00:35:00,96.98,97.0,96.92,96.925,3189299999.0
2007-08-15 00:40:00,96.925,96.965,96.91,96.95,2238700007.0
2007-08-15 00:45:00,96.96,96.975,96.9,96.95,3077500002.0
2007-08-15 00:50:00,96.95,97.04,96.94,96.985,3785999992.0
2007-08-15 00:55:00,96.985,96.99,96.95,96.985,1493399988.0
2007-08-15 01:00:00,96.99,97.03,96.97,96.98,1450600003.0
2007-08-15 01:05:00,96.98,97.02,96.96,96.965,2138499987.0
2007-08-15 01:10:00,96.965,96.975,96.91,96.96,2199999996.0
2007-08-15 01:15:00,96.96,96.98,96.95,96.97,908599999.0
2007-08-15 01:20:00,96.97,96.98,96.94,96.945,658399998.0
2007-08-15 01:25:00,96.945,96.95,96.9,96.91,1408299998.0
2007-08-15 01:30:00,96.92,96.98,96.92,96.96,2068000000.0
2007-08-15 01:35:00,96.965,97.025,96.96,97.005,1431199994.0
2007-08-15 01:40:00,97.005,97.02,96.95,96.99,2332900012.0
2007-08-15 01:45:00,96.99,97.04,96.98,97.03,3142799999.0
2007-08-15 01:50:00,97.03,97.08,97.0,97.06,1733799995.0
2007-08-15 01:55:00,97.06,97.065,97.02,97.04,1484400000.0
2007-08-15 02:00:00,97.04,97.13,97.03,97.05,3500299984.0
2007-08-15 02:05:00,97.05,97.105,97.05,97.07,2505400002.0
2007-08-15 02:10:00,97.07,97.07,97.03,97.05,2143799992.0
2007-08-15 02:15:00,97.05,97.08,97.03,97.04,2230100006.0
2007-08-15 02:20:00,97.04,97.05,96.99,96.99,1568499995.0
2007-08-15 02:25:00,97.0,97.01,96.94,96.96,1681799999.0
2007-08-15 02:30:00,96.96,96.98,96.94,96.945,1796000005.0
2007-08-15 02:35:00,96.95,96.95,96.91,96.95,1203799999.0
2007-08-15 02:40:00,96.95,96.97,96.94,96.96,1617000000.0
2007-08-15 02:45:00,96.95,96.96,96.86,96.88,1790099996.0
2007-08-15 02:50:00,96.88,96.895,96.85,96.87,1446200001.0
2007-08-15 02:55:00,96.87,96.92,96.87,96.91,1408400000.0
2007-08-15 03:00:00,96.92,96.94,96.9,96.92,1754799998.0
2007-08-15 03:05:00,96.92,96.94,96.91,96.92,1040799999.0
2007-08-15 03:10:00,96.93,96.94,96.92,96.93,974599999.0
2007-08-15 03:15:00,96.93,96.93,96.86,96.88,1544000001.0
2007-08-15 03:20:00,96.88,96.91,96.86,96.9,1214199992.0
2007-08-15 03:25:00,96.9,96.9,96.86,96.9,440499998.0
2007-08-15 03:30:00,96.9,96.91,96.88,96.905,835200000.0
2007-08-15 03:35:00,96.905,96.93,96.89,96.915,1945500001.0
2007-08-15 03:40:00,96.92,96.95,96.89,96.9,795399998.0
2007-08-15 03:45:00,96.9,96.91,96.85,96.85,1379500004.0
2007-08-15 03:50:00,96.85,96.88,96.85,96.86,1747399991.0
2007-08-15 03:55:00,96.86,96.88,96.85,96.855,2158299999.0
2007-08-15 04:00:00,96.86,96.86,96.83,96.86,2065599996.0
2007-08-15 04:05:00,96.86,96.86,96.82,96.84,1479500007.0
2007-08-15 04:10:00,96.84,96.85,96.81,96.83,1277799990.0
2007-08-15 04:15:00,96.85,96.88,96.83,96.88,1011800002.0
2007-08-15 04:20:00,96.885,96.91,96.87,96.9,1220800003.0
2007-08-15 04:25:00,96.9,96.92,96.9,96.9,860800000.0
2007-08-15 04:30:00,96.9,96.94,96.88,96.93,1841000013.0
2007-08-15 04:35:00,96.92,96.93,96.89,96.93,1091500002.0
2007-08-15 04:40:00,96.93,96.95,96.9,96.91,1098600000.0
2007-08-15 04:45:00,96.91,96.93,96.9,96.92,1751099998.0
2007-08-15 04:50:00,96.925,96.94,96.86,96.865,748699997.0
2007-08-15 04:55:00,96.865,96.9,96.86,96.89,618400000.0
2007-08-15 05:00:00,96.89,96.9,96.87,96.885,968600003.0
2007-08-15 05:05:00,96.88,96.9,96.86,96.865,476200000.0
2007-08-15 05:10:00,96.865,96.885,96.83,96.87,905900003.0
2007-08-15 05:15:00,96.88,96.88,96.84,96.85,1287599998.0
2007-08-15 05:20:00,96.85,96.88,96.84,96.87,889600002.0
2007-08-15 05:25:00,96.86,96.87,96.81,96.815,782800003.0
2007-08-15 05:30:00,96.81,96.83,96.78,96.8,1499899996.0
2007-08-15 05:35:00,96.8,96.82,96.795,96.82,377499999.0
2007-08-15 05:40:00,96.82,96.82,96.76,96.77,1081200008.0
2007-08-15 05:45:00,96.765,96.765,96.69,96.725,2702600007.0
2007-08-15 05:50:00,96.73,96.74,96.7,96.72,1560500001.0
2007-08-15 05:55:00,96.72,96.745,96.71,96.73,1493600004.0
2007-08-15 06:00:00,96.73,96.77,96.73,96.76,1449300003.0
2007-08-15 06:05:00,96.755,96.81,96.73,96.805,1521500003.0
2007-08-15 06:10:00,96.805,96.81,96.72,96.725,2796800009.0
2007-08-15 06:15:00,96.725,96.73,96.615,96.62,2750199996.0
2007-08-15 06:20:00,96.61,96.63,96.55,96.56,4919500003.0
2007-08-15 06:25:00,96.56,96.57,96.46,96.52,4774199998.0
2007-08-15 06:30:00,96.52,96.64,96.51,96.64,4804699990.0
2007-08-15 06:35:00,96.64,96.72,96.62,96.66,7328400002.0
2007-08-15 06:40:00,96.66,96.71,96.6,96.605,5973600012.0
2007-08-15 06:45:00,96.605,96.625,96.49,96.51,4569200005.0
2007-08-15 06:50:00,96.51,96.6,96.47,96.555,6382599980.0
2007-08-15 06:55:00,96.555,96.69,96.54,96.67,6751099989.0
2007-08-15 07:00:00,96.67,96.675,96.52,96.615,5758699975.0
2007-08-15 07:05:00,96.61,96.7,96.58,96.67,4181500005.0
2007-08-15 07:10:00,96.66,96.71,96.63,96.705,5252100034.0
2007-08-15 07:15:00,96.705,96.76,96.7,96.73,3704700001.0
2007-08-15 07:20:00,96.73,96.73,96.64,96.695,3796100010.0
2007-08-15 07:25:00,96.68,96.695,96.65,96.67,1879700010.0
2007-08-15 07:30:00,96.67,96.7,96.64,96.66,5218499967.0
2007-08-15 07:35:00,96.66,96.685,96.57,96.61,6410099985.0
2007-08-15 07:40:00,96.615,96.63,96.56,96.59,6473599988.0
2007-08-15 07:45:00,96.59,96.645,96.55,96.59,6209199999.0
2007-08-15 07:50:00,96.59,96.64,96.57,96.615,3265400001.0
2007-08-15 07:55:00,96.615,96.62,96.56,96.57,6575799984.0
2007-08-15 08:00:00,96.57,96.585,96.47,96.49,5649199993.0
2007-08-15 08:05:00,96.49,96.49,96.32,96.395,7745699999.0
2007-08-15 08:10:00,96.395,96.41,96.21,96.23,6908400001.0
2007-08-15 08:15:00,96.23,96.26,96.13,96.19,6908900003.0
2007-08-15 08:20:00,96.19,96.29,96.17,96.29,8312599930.0
2007-08-15 08:25:00,96.29,96.35,96.23,96.32,8853699963.0
2007-08-15 08:30:00,96.3,96.33,96.2,96.29,7729399985.0
2007-08-15 08:35:00,96.28,96.325,96.26,96.32,9379799957.0
2007-08-15 08:40:00,96.31,96.4,96.29,96.37,7385199999.0
2007-08-15 08:45:00,96.37,96.41,96.325,96.33,8154299999.0
2007-08-15 08:50:00,96.335,96.35,96.285,96.32,7020999970.0
2007-08-15 08:55:00,96.32,96.395,96.32,96.33,8252899959.0
2007-08-15 09:00:00,96.32,96.34,96.2,96.23,9301099943.0
2007-08-15 09:05:00,96.23,96.33,96.21,96.25,7614399964.0
2007-08-15 09:10:00,96.25,96.31,96.2,96.28,8774100003.0
2007-08-15 09:15:00,96.27,96.3,96.19,96.2,7989399950.0
2007-08-15 09:20:00,96.19,96.31,96.17,96.25,7482899971.0
2007-08-15 09:25:00,96.25,96.27,96.17,96.2,6314799964.0
2007-08-15 09:30:00,96.21,96.285,96.2,96.28,6634399988.0
2007-08-15 09:35:00,96.28,96.31,96.24,96.3,6437699972.0
2007-08-15 09:40:00,96.31,96.41,96.3,96.36,6697899941.0
2007-08-15 09:45:00,96.36,96.43,96.315,96.325,8645599944.0
2007-08-15 09:50:00,96.32,96.35,96.27,96.3,10115999975.0
2007-08-15 09:55:00,96.31,96.33,96.22,96.235,8881799971.0
2007-08-15 10:00:00,96.235,96.315,96.21,96.245,8166299954.0
2007-08-15 10:05:00,96.25,96.28,96.205,96.265,6373499989.0
2007-08-15 10:10:00,96.26,96.265,96.17,96.26,6458199989.0
2007-08-15 10:15:00,96.23,96.29,96.23,96.26,4509599973.0
2007-08-15 10:20:00,96.26,96.33,96.25,96.28,5520499970.0
2007-08-15 10:25:00,96.285,96.35,96.27,96.31,5692199978.0
2007-08-15 10:30:00,96.31,96.39,96.3,96.37,5327599948.0
2007-08-15 10:35:00,96.37,96.405,96.325,96.345,4510800005.0
2007-08-15 10:40:00,96.35,96.385,96.3,96.335,5196000013.0
2007-08-15 10:45:00,96.335,96.36,96.32,96.33,8040299957.0
2007-08-15 10:50:00,96.33,96.345,96.26,96.285,8314299962.0
2007-08-15 10:55:00,96.285,96.3,96.22,96.27,7740999966.0
2007-08-15 11:00:00,96.27,96.27,96.16,96.21,8085199975.0
2007-08-15 11:05:00,96.225,96.27,96.2,96.25,8652499976.0
2007-08-15 11:10:00,96.255,96.295,96.22,96.265,8710599976.0
2007-08-15 11:15:00,96.26,96.29,96.23,96.26,7224799984.0
2007-08-15 11:20:00,96.28,96.305,96.23,96.305,6876899949.0
2007-08-15 11:25:00,96.305,96.305,96.24,96.25,5224799966.0
2007-08-15 11:30:00,96.245,96.3,96.24,96.27,5360199972.0
2007-08-15 11:35:00,96.27,96.325,96.26,96.28,6338899981.0
2007-08-15 11:40:00,96.27,96.335,96.25,96.31,5507199966.0
2007-08-15 11:45:00,96.315,96.35,96.25,96.28,5918399988.0
2007-08-15 11:50:00,96.29,96.29,96.23,96.27,6503099980.0
2007-08-15 11:55:00,96.27,96.27,96.19,96.22,6514900000.0
2007-08-15 12:00:00,96.22,96.25,96.16,96.18,4531899980.0
2007-08-15 12:05:00,96.17,96.22,96.16,96.2,3379799998.0
2007-08-15 12:10:00,96.205,96.22,96.16,96.18,5196899992.0
2007-08-15 12:15:00,96.17,96.19,96.11,96.14,7004099992.0
2007-08-15 12:20:00,96.145,96.175,96.13,96.15,4108499986.0
2007-08-15 12:25:00,96.155,96.17,96.11,96.12,7346999970.0
2007-08-15 12:30:00,96.13,96.18,96.12,96.14,7046899972.0
2007-08-15 12:35:00,96.13,96.185,96.11,96.185,7670499983.0
2007-08-15 12:40:00,96.185,96.195,96.14,96.15,3834300000.0
2007-08-15 12:45:00,96.15,96.17,96.11,96.14,5923399982.0
2007-08-15 12:50:00,96.14,96.18,96.13,96.15,4887999993.0
2007-08-15 12:55:00,96.16,96.16,96.08,96.08,2448200008.0
2007-08-15 13:00:00,96.08,96.09,96.02,96.07,5864200000.0
2007-08-15 13:05:00,96.07,96.09,96.03,96.065,5799899998.0
2007-08-15 13:10:00,96.07,96.07,95.99,96.04,6620899990.0
2007-08-15 13:15:00,96.04,96.15,96.03,96.13,5308999998.0
2007-08-15 13:20:00,96.13,96.21,96.13,96.165,3635400001.0
2007-08-15 13:25:00,96.18,96.18,96.03,96.04,5897099982.0
2007-08-15 13:30:00,96.045,96.1,95.99,96.03,6771499983.0
2007-08-15 13:35:00,96.03,96.08,96.01,96.02,5980400041.0
2007-08-15 13:40:00,96.02,96.1,95.99,96.1,6007499971.0
2007-08-15 13:45:00,96.1,96.1,96.035,96.055,6260099990.0
2007-08-15 13:50:00,96.055,96.055,95.93,96.01,6323599980.0
2007-08-15 13:55:00,96.01,96.045,95.98,95.99,6124799986.0
2007-08-15 14:00:00,95.99,95.99,95.93,95.98,6105200003.0
2007-08-15 14:05:00,95.97,96.085,95.95,96.05,7149599992.0
2007-08-15 14:10:00,96.04,96.06,96.0,96.05,5325600008.0
2007-08-15 14:15:00,96.04,96.06,95.99,96.0,8850399983.0
2007-08-15 14:20:00,96.005,96.09,95.96,96.09,6195600018.0
2007-08-15 14:25:00,96.09,96.105,96.02,96.03,6387000017.0
2007-08-15 14:30:00,96.0,96.17,95.98,96.08,8592600036.0
2007-08-15 14:35:00,96.075,96.12,96.03,96.06,7237700008.0
2007-08-15 14:40:00,96.06,96.09,96.025,96.05,8761000006.0
2007-08-15 14:45:00,96.06,96.1,96.04,96.07,7981700058.0
2007-08-15 14:50:00,96.07,96.085,95.96,95.98,5827500018.0
2007-08-15 14:55:00,95.98,95.99,95.87,95.91,9445999949.0
2007-08-15 15:00:00,95.9,96.01,95.87,95.95,6679399952.0
2007-08-15 15:05:00,95.94,96.07,95.94,96.04,6568999995.0
2007-08-15 15:10:00,96.04,96.13,96.01,96.02,8523600010.0
2007-08-15 15:15:00,96.01,96.04,95.96,95.97,7623499981.0
2007-08-15 15:20:00,95.975,96.055,95.97,96.015,6328899946.0
2007-08-15 15:25:00,96.015,96.04,95.98,96.03,4962899997.0
2007-08-15 15:30:00,96.03,96.05,95.95,96.02,7433299996.0
2007-08-15 15:35:00,96.01,96.04,95.95,95.96,6295599993.0
2007-08-15 15:40:00,95.95,95.98,95.9,95.96,8913499988.0
2007-08-15 15:45:00,95.95,96.09,95.95,96.07,7062899988.0
2007-08-15 15:50:00,96.06,96.21,96.02,96.2,8193699978.0
2007-08-15 15:55:00,96.19,96.45,96.16,96.21,7548299995.0
2007-08-15 16:00:00,96.21,96.26,96.05,96.06,6455199997.0
2007-08-15 16:05:00,96.06,96.24,96.05,96.22,7861600005.0
2007-08-15 16:10:00,96.245,96.31,96.18,96.3,8461799982.0
2007-08-15 16:15:00,96.3,96.35,96.245,96.3,6494500017.0
2007-08-15 16:20:00,96.3,96.39,96.21,96.35,8565899980.0
2007-08-15 16:25:00,96.36,96.49,96.33,96.47,7949199993.0
2007-08-15 16:30:00,96.47,96.47,96.35,96.39,9192500002.0
2007-08-15 16:35:00,96.385,96.405,96.23,96.25,9167600001.0
2007-08-15 16:40:00,96.26,96.33,96.18,96.2,8560499984.0
2007-08-15 16:45:00,96.205,96.25,96.14,96.235,9719899976.0
2007-08-15 16:50:00,96.23,96.275,96.22,96.26,8360899955.0
2007-08-15 16:55:00,96.25,96.31,96.21,96.28,6495999997.0
2007-08-15 17:00:00,96.28,96.29,96.21,96.255,8249300009.0
2007-08-15 17:05:00,96.255,96.26,96.165,96.2,6337399987.0
2007-08-15 17:10:00,96.2,96.24,96.17,96.23,9745499988.0
2007-08-15 17:15:00,96.24,96.24,96.175,96.22,6242700000.0
2007-08-15 17:20:00,96.22,96.3,96.2,96.25,6786500019.0
2007-08-15 17:25:00,96.25,96.31,96.22,96.27,7174399996.0
2007-08-15 17:30:00,96.26,96.42,96.26,96.4,8101399984.0
2007-08-15 17:35:00,96.405,96.41,96.27,96.325,8330399981.0
2007-08-15 17:40:00,96.325,96.35,96.27,96.32,7855899978.0
2007-08-15 17:45:00,96.325,96.33,96.21,96.23,6025199960.0
2007-08-15 17:50:00,96.23,96.23,96.15,96.19,4094899990.0
2007-08-15 17:55:00,96.19,96.23,96.15,96.19,5700699972.0
2007-08-15 18:00:00,96.19,96.23,96.15,96.21,6394399979.0
2007-08-15 18:05:00,96.21,96.22,96.16,96.2,6123499961.0
2007-08-15 18:10:00,96.2,96.23,96.175,96.19,3156699968.0
2007-08-15 18:15:00,96.18,96.27,96.18,96.22,4898300013.0
2007-08-15 18:20:00,96.21,96.245,96.2,96.22,2459399993.0
2007-08-15 18:25:00,96.21,96.26,96.21,96.235,3483899992.0
2007-08-15 18:30:00,96.235,96.24,96.18,96.22,4990700000.0
2007-08-15 18:35:00,96.21,96.255,96.18,96.255,2654199999.0
2007-08-15 18:40:00,96.255,96.27,96.19,96.23,5247399962.0
2007-08-15 18:45:00,96.23,96.3,96.22,96.25,4403299994.0
2007-08-15 18:50:00,96.25,96.315,96.21,96.24,5174799998.0
2007-08-15 18:55:00,96.24,96.265,96.19,96.2,3241499984.0
2007-08-15 19:00:00,96.2,96.24,96.16,96.2,4012699989.0
2007-08-15 19:05:00,96.19,96.28,96.18,96.265,5724899995.0
2007-08-15 19:10:00,96.265,96.27,96.23,96.26,2574399992.0
2007-08-15 19:15:00,96.26,96.29,96.24,96.27,3052900000.0
2007-08-15 19:20:00,96.27,96.3,96.22,96.27,2866400001.0
2007-08-15 19:25:00,96.265,96.27,96.21,96.245,3108600012.0
2007-08-15 19:30:00,96.245,96.32,96.24,96.28,2460199983.0
2007-08-15 19:35:00,96.28,96.31,96.26,96.29,4089300013.0
2007-08-15 19:40:00,96.29,96.38,96.25,96.34,3780300007.0
2007-08-15 19:45:00,96.36,96.42,96.33,96.365,4352100006.0
2007-08-15 19:50:00,96.365,96.37,96.31,96.36,3386699991.0
2007-08-15 19:55:00,96.355,96.36,96.32,96.335,2426399999.0
2007-08-15 20:00:00,96.335,96.335,96.27,96.29,2882599993.0
2007-08-15 20:05:00,96.29,96.295,96.18,96.195,4403199991.0
2007-08-15 20:10:00,96.2,96.22,96.15,96.185,4335699998.0
2007-08-15 20:15:00,96.185,96.225,96.13,96.18,4771500013.0
2007-08-15 20:20:00,96.19,96.205,96.13,96.145,2429599981.0
2007-08-15 20:25:00,96.145,96.185,96.13,96.15,3185699983.0
2007-08-15 20:30:00,96.15,96.185,96.11,96.12,2803700002.0
2007-08-15 20:35:00,96.12,96.15,96.08,96.105,3905500000.0
2007-08-15 20:40:00,96.105,96.145,96.08,96.11,3151499996.0
2007-08-15 20:45:00,96.115,96.15,95.87,95.975,5759799987.0
2007-08-15 20:50:00,95.98,96.035,95.91,95.97,5474599990.0
2007-08-15 20:55:00,95.97,96.01,95.88,95.905,5426400000.0
2007-08-15 21:00:00,95.9,95.995,95.88,95.895,6056199992.0
2007-08-15 21:05:00,95.9,95.97,95.86,95.905,5046099988.0
2007-08-15 21:10:00,95.89,95.935,95.8,95.84,5553699984.0
2007-08-15 21:15:00,95.84,95.91,95.79,95.89,4158399997.0
2007-08-15 21:20:00,95.895,95.92,95.84,95.85,5268400001.0
2007-08-15 21:25:00,95.85,95.85,95.77,95.78,2817399992.0
2007-08-15 21:30:00,95.78,95.84,95.78,95.83,5108799978.0
2007-08-15 21:35:00,95.81,95.85,95.79,95.835,4020699999.0
2007-08-15 21:40:00,95.85,95.88,95.82,95.84,6667499982.0
2007-08-15 21:45:00,95.85,95.88,95.82,95.845,3453799994.0
2007-08-15 21:50:00,95.85,95.85,95.745,95.75,3793599998.0
2007-08-15 21:55:00,95.74,95.765,95.72,95.74,3303999998.0
2007-08-15 22:00:00,95.73,95.8,95.73,95.785,3275299997.0
2007-08-15 22:05:00,95.785,95.795,95.73,95.78,3868299995.0
2007-08-15 22:10:00,95.78,95.82,95.76,95.795,2904900001.0
2007-08-15 22:15:00,95.79,95.85,95.79,95.84,1429699996.0
2007-08-15 22:20:00,95.83,95.88,95.815,95.85,2457999981.0
2007-08-15 22:25:00,95.85,95.9,95.85,95.875,1782499986.0
2007-08-15 22:30:00,95.87,95.89,95.85,95.87,1145399992.0
2007-08-15 22:35:00,95.85,95.875,95.82,95.825,1221099995.0
2007-08-15 22:40:00,95.83,95.83,95.75,95.785,1637299992.0
2007-08-15 22:45:00,95.76,95.8,95.76,95.78,1196400007.0
2007-08-15 22:50:00,95.775,95.775,95.63,95.65,4514899988.0
2007-08-15 22:55:00,95.66,95.67,95.59,95.61,2806299983.0
2007-08-15 23:00:00,95.61,95.61,95.53,95.57,1557100004.0
2007-08-15 23:05:00,95.57,95.57,95.51,95.55,1062800004.0
2007-08-15 23:10:00,95.55,95.555,95.49,95.53,1937600010.0
2007-08-15 23:15:00,95.51,95.56,95.48,95.51,2512300007.0
2007-08-15 23:20:00,95.52,95.53,95.44,95.5,3174600025.0
2007-08-15 23:25:00,95.5,95.53,95.44,95.465,1901400008.0
2007-08-15 23:30:00,95.46,95.49,95.33,95.37,2691999998.0
2007-08-15 23:35:00,95.37,95.37,95.28,95.35,2751099974.0
2007-08-15 23:40:00,95.35,95.41,95.32,95.33,2854800001.0
2007-08-15 23:45:00,95.33,95.37,95.3,95.34,2651300011.0
2007-08-15 23:50:00,95.345,95.375,95.32,95.37,1965799985.0
2007-08-15 23:55:00,95.35,95.38,95.31,95.34,1637699993.0
2007-08-16 00:00:00,95.33,95.355,95.31,95.31,3098299983.0
2007-08-16 00:05:00,95.32,95.34,95.29,95.29,1578999986.0
2007-08-16 00:10:00,95.315,95.37,95.3,95.34,2375799975.0
2007-08-16 00:15:00,95.34,95.39,95.34,95.35,1891900000.0
2007-08-16 00:20:00,95.35,95.4,95.33,95.37,1408500001.0
2007-08-16 00:25:00,95.37,95.38,95.33,95.35,1506999992.0
2007-08-16 00:30:00,95.36,95.39,95.355,95.39,474400000.0
2007-08-16 00:35:00,95.39,95.42,95.38,95.41,628400001.0
2007-08-16 00:40:00,95.405,95.435,95.4,95.425,702599997.0
2007-08-16 00:45:00,95.42,95.46,95.4,95.405,2572800001.0
2007-08-16 00:50:00,95.41,95.42,95.33,95.34,3702100014.0
2007-08-16 00:55:00,95.35,95.435,95.34,95.425,2302699980.0
2007-08-16 01:00:00,95.425,95.465,95.41,95.455,2291799993.0
2007-08-16 01:05:00,95.46,95.475,95.42,95.47,3075799975.0
2007-08-16 01:10:00,95.48,95.49,95.44,95.465,2088100020.0
2007-08-16 01:15:00,95.465,95.5,95.43,95.45,2270200002.0
2007-08-16 01:20:00,95.46,95.48,95.43,95.47,1854700012.0
2007-08-16 01:25:00,95.47,95.48,95.43,95.44,1559100003.0
2007-08-16 01:30:00,95.43,95.47,95.425,95.43,2105300002.0
2007-08-16 01:35:00,95.43,95.45,95.41,95.43,1392699994.0
2007-08-16 01:40:00,95.44,95.49,95.4,95.425,2425099995.0
2007-08-16 01:45:00,95.425,95.44,95.38,95.38,2131300000.0
2007-08-16 01:50:00,95.38,95.415,95.35,95.375,1800300000.0
2007-08-16 01:55:00,95.375,95.41,95.35,95.39,2566099993.0
2007-08-16 02:00:00,95.39,95.425,95.35,95.4,2911299999.0
2007-08-16 02:05:00,95.39,95.54,95.39,95.52,4749700006.0
2007-08-16 02:10:00,95.515,95.6,95.485,95.49,3497200005.0
2007-08-16 02:15:00,95.49,95.51,95.43,95.455,2638299989.0
2007-08-16 02:20:00,95.45,95.5,95.42,95.45,2215199997.0
2007-08-16 02:25:00,95.45,95.48,95.41,95.47,2568800000.0
2007-08-16 02:30:00,95.47,95.535,95.45,95.51,2804199993.0
2007-08-16 02:35:00,95.51,95.515,95.45,95.49,3489100011.0
2007-08-16 02:40:00,95.49,95.56,95.47,95.56,3540500003.0
2007-08-16 02:45:00,95.56,95.57,95.46,95.53,5429899991.0
2007-08-16 02:50:00,95.52,95.55,95.44,95.44,3762900012.0
2007-08-16 02:55:00,95.44,95.485,95.4,95.43,3747299996.0
2007-08-16 03:00:00,95.43,95.44,95.37,95.375,3254500004.0
2007-08-16 03:05:00,95.37,95.42,95.35,95.41,3902999989.0
2007-08-16 03:10:00,95.41,95.41,95.36,95.39,2694599999.0
2007-08-16 03:15:00,95.39,95.46,95.39,95.45,3355299985.0
2007-08-16 03:20:00,95.45,95.58,95.44,95.49,2392499994.0
2007-08-16 03:25:00,95.49,95.53,95.47,95.5,1149899998.0
2007-08-16 03:30:00,95.5,95.52,95.47,95.47,982500001.0
2007-08-16 03:35:00,95.47,95.535,95.45,95.525,1753300007.0
2007-08-16 03:40:00,95.525,95.555,95.49,95.52,2925499987.0
2007-08-16 03:45:00,95.525,95.525,95.48,95.51,3416499987.0
2007-08-16 03:50:00,95.51,95.535,95.49,95.525,1390599999.0
2007-08-16 03:55:00,95.525,95.545,95.5,95.505,2641399996.0
2007-08-16 04:00:00,95.51,95.545,95.5,95.52,1715600001.0
2007-08-16 04:05:00,95.52,95.52,95.4,95.475,3746700002.0
2007-08-16 04:10:00,95.46,95.47,95.42,95.46,3407399996.0
2007-08-16 04:15:00,95.45,95.48,95.43,95.48,2803499988.0
2007-08-16 04:20:00,95.48,95.51,95.445,95.49,2147199997.0
2007-08-16 04:25:00,95.49,95.49,95.42,95.44,1928099996.0
2007-08-16 04:30:00,95.44,95.44,95.39,95.42,1663400001.0
2007-08-16 04:35:00,95.415,95.44,95.38,95.43,2328500004.0
2007-08-16 04:40:00,95.43,95.46,95.43,95.43,1412899998.0
2007-08-16 04:45:00,95.42,95.45,95.41,95.42,2085299988.0
2007-08-16 04:50:00,95.43,95.45,95.42,95.42,1021899998.0
2007-08-16 04:55:00,95.43,95.44,95.415,95.43,2005599998.0
2007-08-16 05:00:00,95.43,95.44,95.39,95.405,2851099998.0
2007-08-16 05:05:00,95.39,95.415,95.32,95.325,3937200000.0
2007-08-16 05:10:00,95.325,95.33,95.2,95.27,6142200013.0
2007-08-16 05:15:00,95.27,95.275,95.15,95.165,3752999992.0
2007-08-16 05:20:00,95.16,95.175,94.995,95.08,5530000004.0
2007-08-16 05:25:00,95.08,95.155,94.99,95.14,5061200006.0
2007-08-16 05:30:00,95.14,95.18,95.03,95.04,4517600017.0
2007-08-16 05:35:00,95.03,95.08,94.85,94.86,6583100001.0
2007-08-16 05:40:00,94.86,94.91,94.75,94.86,8775700012.0
2007-08-16 05:45:00,94.865,94.975,94.73,94.965,7591299997.0
2007-08-16 05:50:00,94.95,95.125,94.93,94.98,8533899950.0
2007-08-16 05:55:00,94.97,94.98,94.8,94.92,9415200008.0
2007-08-16 06:00:00,94.925,95.065,94.86,94.91,6408200008.0
2007-08-16 06:05:00,94.91,95.08,94.89,95.02,4612100015.0
2007-08-16 06:10:00,95.015,95.05,94.94,95.03,5185800024.0
2007-08-16 06:15:00,95.02,95.05,94.96,95.02,5546500001.0
2007-08-16 06:20:00,95.02,95.06,94.98,95.06,5121100045.0
2007-08-16 06:25:00,95.06,95.1,95.02,95.09,4418200023.0
2007-08-16 06:30:00,95.09,95.17,95.06,95.115,5782000006.0
2007-08-16 06:35:00,95.11,95.33,95.07,95.32,4529299989.0
2007-08-16 06:40:00,95.3,95.36,95.24,95.325,6503600014.0
2007-08-16 06:45:00,95.325,95.335,95.16,95.21,6525700037.0
2007-08-16 06:50:00,95.21,95.23,95.13,95.155,4722400015.0
2007-08-16 06:55:00,95.15,95.24,95.12,95.14,8117699984.0
2007-08-16 07:00:00,95.13,95.23,95.09,95.21,3050800008.0
2007-08-16 07:05:00,95.21,95.22,95.12,95.18,3129100007.0
2007-08-16 07:10:00,95.18,95.2,95.12,95.15,6402399997.0
2007-08-16 07:15:00,95.15,95.175,95.14,95.16,1872000008.0
2007-08-16 07:20:00,95.17,95.21,95.15,95.18,3708000009.0
2007-08-16 07:25:00,95.18,95.225,95.14,95.18,2870499994.0
2007-08-16 07:30:00,95.19,95.235,95.14,95.23,3517699996.0
2007-08-16 07:35:00,95.23,95.25,95.14,95.18,6091499994.0
2007-08-16 07:40:00,95.22,95.28,95.17,95.21,4146099997.0
2007-08-16 07:45:00,95.21,95.24,95.16,95.185,5321199997.0
2007-08-16 07:50:00,95.185,95.21,95.12,95.2,4779100007.0
2007-08-16 07:55:00,95.19,95.29,95.19,95.255,6094500033.0
2007-08-16 08:00:00,95.25,95.28,95.17,95.185,7290100049.0
2007-08-16 08:05:00,95.185,95.25,95.15,95.24,6487700007.0
2007-08-16 08:10:00,95.24,95.29,95.22,95.24,4524500020.0
2007-08-16 08:15:00,95.26,95.29,95.18,95.19,4701700011.0
2007-08-16 08:20:00,95.18,95.195,95.04,95.065,5462800006.0
2007-08-16 08:25:00,95.065,95.16,95.06,95.145,4884900010.0
2007-08-16 08:30:00,95.14,95.16,95.04,95.08,5499299995.0
2007-08-16 08:35:00,95.065,95.085,94.99,95.085,5223200004.0
2007-08-16 08:40:00,95.08,95.14,95.05,95.05,5733599992.0
2007-08-16 08:45:00,95.06,95.12,95.03,95.09,5036300004.0
2007-08-16 08:50:00,95.09,95.17,95.03,95.115,6321800010.0
2007-08-16 08:55:00,95.12,95.14,95.06,95.105,6856200035.0
2007-08-16 09:00:00,95.1,95.26,95.1,95.13,7526799997.0
2007-08-16 09:05:00,95.14,95.28,95.14,95.23,5460700002.0
2007-08-16 09:10:00,95.23,95.31,95.22,95.27,4852899992.0
2007-08-16 09:15:00,95.27,95.33,95.24,95.27,6346699988.0
2007-08-16 09:20:00,95.27,95.3,95.23,95.255,3829500003.0
2007-08-16 09:25:00,95.25,95.33,95.245,95.32,5126500002.0
2007-08-16 09:30:00,95.32,95.36,95.28,95.3,4778499994.0
2007-08-16 09:35:00,95.3,95.32,95.26,95.28,4806900001.0
2007-08-16 09:40:00,95.28,95.315,95.22,95.275,6819599990.0
2007-08-16 09:45:00,95.275,95.37,95.27,95.35,7303500010.0
2007-08-16 09:50:00,95.34,95.435,95.31,95.31,6952500022.0
2007-08-16 09:55:00,95.3,95.32,95.25,95.305,5515199989.0
2007-08-16 10:00:00,95.305,95.325,95.255,95.27,6262199988.0
2007-08-16 10:05:00,95.27,95.275,95.18,95.235,6966000010.0
2007-08-16 10:10:00,95.235,95.305,95.17,95.245,6186599998.0
2007-08-16 10:15:00,95.245,95.25,95.19,95.215,6126100005.0
2007-08-16 10:20:00,95.22,95.225,95.125,95.13,8093199979.0
2007-08-16 10:25:00,95.13,95.19,95.11,95.17,7757499993.0
2007-08-16 10:30:00,95.16,95.24,95.14,95.2,8218299981.0
2007-08-16 10:35:00,95.21,95.3,95.15,95.255,6242900018.0
2007-08-16 10:40:00,95.25,95.3,95.2,95.25,5254799994.0
2007-08-16 10:45:00,95.245,95.305,95.22,95.25,7143099986.0
2007-08-16 10:50:00,95.255,95.27,95.2,95.27,6977999976.0
2007-08-16 10:55:00,95.275,95.285,95.21,95.26,6518500007.0
2007-08-16 11:00:00,95.26,95.27,95.19,95.22,6510499994.0
2007-08-16 11:05:00,95.22,95.24,95.2,95.21,3138200003.0
2007-08-16 11:10:00,95.21,95.23,95.13,95.215,5493300030.0
2007-08-16 11:15:00,95.22,95.245,95.17,95.23,4705399987.0
2007-08-16 11:20:00,95.23,95.31,95.22,95.31,5564699996.0
2007-08-16 11:25:00,95.31,95.315,95.2,95.23,6702299987.0
2007-08-16 11:30:00,95.23,95.23,95.14,95.155,5087399985.0
2007-08-16 11:35:00,95.155,95.22,95.14,95.205,6015699993.0
2007-08-16 11:40:00,95.21,95.215,95.04,95.07,9123499994.0
2007-08-16 11:45:00,95.08,95.095,95.0,95.045,7463799989.0
2007-08-16 11:50:00,95.05,95.16,95.02,95.12,9245700006.0
2007-08-16 11:55:00,95.11,95.15,95.01,95.02,7804799999.0
2007-08-16 12:00:00,95.03,95.09,95.02,95.02,7375599991.0
2007-08-16 12:05:00,95.025,95.04,94.89,94.9,8050799992.0
2007-08-16 12:10:00,94.89,94.9,94.58,94.61,8216999990.0
2007-08-16 12:15:00,94.62,94.79,94.61,94.68,8216999990.0
2007-08-16 12:20:00,94.67,94.79,94.65,94.73,8216999990.0
2007-08-16 12:25:00,94.72,94.72,94.51,94.55,8520000012.0
2007-08-16 12:30:00,94.55,94.55,93.84,93.84,9087000000.0
2007-08-16 12:35:00,93.82,93.85,93.35,93.73,8791999994.0
2007-08-16 12:40:00,93.73,93.98,93.68,93.7,8352099989.0
2007-08-16 12:45:00,93.7,94.04,93.64,94.0,8147200000.0
2007-08-16 12:50:00,94.02,94.28,93.99,94.28,10280000000.0
2007-08-16 12:55:00,94.32,94.45,93.99,94.0,10280000000.0
2007-08-16 13:00:00,93.99,94.01,93.85,93.97,8220100009.0
2007-08-16 13:05:00,93.97,93.995,93.81,93.87,10230600010.0
2007-08-16 13:10:00,93.88,93.98,93.79,93.86,10050400015.0
2007-08-16 13:15:00,93.86,93.97,93.84,93.85,9352000016.0
2007-08-16 13:20:00,93.84,93.92,93.75,93.79,7519399988.0
2007-08-16 13:25:00,93.78,93.84,93.65,93.76,5548899986.0
2007-08-16 13:30:00,93.77,94.02,93.76,93.9,6977699999.0
2007-08-16 13:35:00,93.91,93.955,93.82,93.92,7298099999.0
2007-08-16 13:40:00,93.91,93.93,93.81,93.86,6356999994.0
2007-08-16 13:45:00,93.85,93.87,93.75,93.78,6414000000.0
2007-08-16 13:50:00,93.77,93.845,93.77,93.83,7932999978.0
2007-08-16 13:55:00,93.82,93.88,93.72,93.84,8928500025.0
2007-08-16 14:00:00,93.86,94.0,93.81,93.98,7930900006.0
2007-08-16 14:05:00,93.985,94.04,93.83,93.86,6532900000.0
2007-08-16 14:10:00,93.84,94.03,93.82,93.95,8285900001.0
2007-08-16 14:15:00,93.95,93.96,93.82,93.86,8237300007.0
2007-08-16 14:20:00,93.85,93.95,93.83,93.95,8327000045.0
2007-08-16 14:25:00,93.94,93.98,93.92,93.95,8381300035.0
2007-08-16 14:30:00,93.95,94.29,93.92,94.13,8991599982.0
2007-08-16 14:35:00,94.14,94.14,93.99,94.05,8746499955.0
2007-08-16 14:40:00,94.04,94.19,94.04,94.15,8035199973.0
2007-08-16 14:45:00,94.16,94.19,94.11,94.15,5973099990.0
2007-08-16 14:50:00,94.14,94.17,94.07,94.13,5614499980.0
2007-08-16 14:55:00,94.13,94.175,93.95,93.99,8260500020.0
2007-08-16 15:00:00,94.0,94.12,93.97,94.11,9287200022.0
2007-08-16 15:05:00,94.12,94.14,94.04,94.06,9702299989.0
2007-08-16 15:10:00,94.05,94.18,94.05,94.16,4617899989.0
2007-08-16 15:15:00,94.15,94.16,94.04,94.09,5473399985.0
2007-08-16 15:20:00,94.08,94.21,94.04,94.17,7071000010.0
2007-08-16 15:25:00,94.17,94.21,94.13,94.19,8426200028.0
2007-08-16 15:30:00,94.18,94.2,94.05,94.09,7305999990.0
2007-08-16 15:35:00,94.12,94.21,94.09,94.12,7305999990.0
2007-08-16 15:40:00,94.13,94.27,94.1,94.26,8285300017.0
2007-08-16 15:45:00,94.26,94.32,94.12,94.12,7784200017.0
2007-08-16 15:50:00,94.13,94.175,94.08,94.11,7297100001.0
2007-08-16 15:55:00,94.1,94.14,94.0,94.015,8552000027.0
2007-08-16 16:00:00,94.02,94.105,93.995,94.02,7980799991.0
2007-08-16 16:05:00,94.02,94.04,93.97,94.02,8505600002.0
2007-08-16 16:10:00,94.02,94.09,93.99,94.045,9147700003.0
2007-08-16 16:15:00,94.045,94.045,93.89,93.9,7780300002.0
2007-08-16 16:20:00,93.89,93.89,93.63,93.7,8809499930.0
2007-08-16 16:25:00,93.69,93.8,93.68,93.75,8809499930.0
2007-08-16 16:30:00,93.76,93.81,93.66,93.8,7859599955.0
2007-08-16 16:35:00,93.8,93.84,93.75,93.79,10290499985.0
2007-08-16 16:40:00,93.8,93.85,93.76,93.805,10135199967.0
2007-08-16 16:45:00,93.8,93.83,93.75,93.76,5735200014.0
2007-08-16 16:50:00,93.765,93.88,93.75,93.82,9006099988.0
2007-08-16 16:55:00,93.83,93.85,93.715,93.74,7924400016.0
2007-08-16 17:00:00,93.74,93.83,93.72,93.81,6089099992.0
2007-08-16 17:05:00,93.82,93.88,93.78,93.84,6856499992.0
2007-08-16 17:10:00,93.85,93.87,93.75,93.75,7765999990.0
2007-08-16 17:15:00,93.75,93.78,93.675,93.68,6060200022.0
2007-08-16 17:20:00,93.68,93.76,93.66,93.72,7640600018.0
2007-08-16 17:25:00,93.73,93.82,93.695,93.81,9708599961.0
2007-08-16 17:30:00,93.82,93.85,93.73,93.765,6853899995.0
2007-08-16 17:35:00,93.765,93.79,93.7,93.75,6622000011.0
2007-08-16 17:40:00,93.76,93.765,93.7,93.745,5085700004.0
2007-08-16 17:45:00,93.75,93.755,93.69,93.69,6782499992.0
2007-08-16 17:50:00,93.69,93.695,93.58,93.6,7463200006.0
2007-08-16 17:55:00,93.6,93.67,93.51,93.59,8139100069.0
2007-08-16 18:00:00,93.62,93.64,93.43,93.445,7764899951.0
2007-08-16 18:05:00,93.445,93.475,92.93,93.0,8103899997.0
2007-08-16 18:10:00,92.99,93.29,92.99,93.12,9844500010.0
2007-08-16 18:15:00,93.12,93.25,93.08,93.23,7276800009.0
2007-08-16 18:20:00,93.24,93.28,93.16,93.18,8318899990.0
2007-08-16 18:25:00,93.19,93.22,93.12,93.15,5997599978.0
2007-08-16 18:30:00,93.13,93.22,93.11,93.18,5754400042.0
2007-08-16 18:35:00,93.18,93.22,93.05,93.05,8963999955.0
2007-08-16 18:40:00,93.05,93.06,92.56,92.57,8765100005.0
2007-08-16 18:45:00,92.57,92.71,92.27,92.64,7920400009.0
2007-08-16 18:50:00,92.63,92.68,92.45,92.48,8235899999.0
2007-08-16 18:55:00,92.45,92.49,92.25,92.36,7065800035.0
2007-08-16 19:00:00,92.38,92.54,92.24,92.5,8547500100.0
2007-08-16 19:05:00,92.49,92.52,92.39,92.46,8109499973.0
2007-08-16 19:10:00,92.48,92.77,92.47,92.68,7917300010.0
2007-08-16 19:15:00,92.68,92.9,92.64,92.85,7518100056.0
2007-08-16 19:20:00,92.86,92.9,92.61,92.71,8218400031.0
2007-08-16 19:25:00,92.71,92.74,92.52,92.62,7044200031.0
2007-08-16 19:30:00,92.63,92.75,92.57,92.58,5589299986.0
2007-08-16 19:35:00,92.6,92.86,92.48,92.84,7542600045.0
2007-08-16 19:40:00,92.85,92.98,92.78,92.79,6540000017.0
2007-08-16 19:45:00,92.79,92.87,92.69,92.8,8387000034.0
2007-08-16 19:50:00,92.81,92.96,92.77,92.94,8716200002.0
2007-08-16 19:55:00,92.95,93.09,92.94,92.97,6465600097.0
2007-08-16 20:00:00,92.97,92.99,92.73,92.91,8255199990.0
2007-08-16 20:05:00,92.92,93.03,92.87,92.88,9064399981.0
2007-08-16 20:10:00,92.88,93.02,92.78,93.02,8054600011.0
2007-08-16 20:15:00,93.01,93.25,93.01,93.1,9004800011.0
2007-08-16 20:20:00,93.12,93.13,92.88,93.0,7516599957.0
2007-08-16 20:25:00,92.98,93.15,92.9,93.15,8329199993.0
2007-08-16 20:30:00,93.14,93.14,92.83,92.93,9979900041.0
2007-08-16 20:35:00,92.93,93.04,92.93,92.99,7463600034.0
2007-08-16 20:40:00,93.0,93.06,92.99,93.01,7453200028.0
2007-08-16 20:45:00,93.02,93.03,92.94,92.97,7389700044.0
2007-08-16 20:50:00,93.0,93.08,92.97,93.05,6589599953.0
2007-08-16 20:55:00,93.05,93.11,92.99,93.1,6696400010.0
2007-08-16 21:00:00,93.09,93.1,92.91,92.92,7971400010.0
2007-08-16 21:05:00,92.93,92.97,92.59,92.61,8853099957.0
2007-08-16 21:10:00,92.59,92.83,92.53,92.78,8498899977.0
2007-08-16 21:15:00,92.78,92.93,92.78,92.93,6964599982.0
2007-08-16 21:20:00,92.93,93.02,92.85,92.89,8540199962.0
2007-08-16 21:25:00,92.89,92.95,92.84,92.9,8196199980.0
2007-08-16 21:30:00,92.9,93.05,92.9,92.99,5446999980.0
2007-08-16 21:35:00,93.0,93.17,93.0,93.03,7334700021.0
2007-08-16 21:40:00,93.01,93.3,92.95,93.29,8074500038.0
2007-08-16 21:45:00,93.25,93.43,93.23,93.43,8192399961.0
2007-08-16 21:50:00,93.46,93.55,93.37,93.52,8856000025.0
2007-08-16 21:55:00,93.55,93.6,93.43,93.56,7365999978.0
2007-08-16 22:00:00,93.56,93.99,93.53,93.87,8436600041.0
2007-08-16 22:05:00,93.88,93.9,93.64,93.67,6167399987.0
2007-08-16 22:10:00,93.68,94.01,93.625,93.91,5968999949.0
2007-08-16 22:15:00,93.88,94.15,93.84,94.14,6195999960.0
2007-08-16 22:20:00,94.16,94.16,93.88,93.96,7422799994.0
2007-08-16 22:25:00,93.95,93.98,93.86,93.9,3273099982.0
2007-08-16 22:30:00,93.88,93.91,93.69,93.73,5075699968.0
2007-08-16 22:35:00,93.73,93.86,93.69,93.86,3902700004.0
2007-08-16 22:40:00,93.86,93.89,93.8,93.83,4743000034.0
2007-08-16 22:45:00,93.83,93.85,93.73,93.74,2726399991.0
2007-08-16 22:50:00,93.75,93.76,93.64,93.65,3166900004.0
2007-08-16 22:55:00,93.65,93.69,93.51,93.57,2060300005.0
2007-08-16 23:00:00,93.59,93.71,93.55,93.7,1034899997.0
2007-08-16 23:05:00,93.69,93.87,93.66,93.76,1420000002.0
2007-08-16 23:10:00,93.77,93.85,93.74,93.83,1884399997.0
2007-08-16 23:15:00,93.81,93.91,93.795,93.91,1278700010.0
2007-08-16 23:20:00,93.9,93.96,93.76,93.87,1405400003.0
2007-08-16 23:25:00,93.87,93.94,93.83,93.93,1387800004.0
2007-08-16 23:30:00,93.93,94.19,93.92,94.13,1931700002.0
2007-08-16 23:35:00,94.15,94.21,94.02,94.05,2741700014.0
2007-08-16 23:40:00,94.05,94.05,93.92,93.97,1899000012.0
2007-08-16 23:45:00,93.97,93.99,93.84,93.87,1914300012.0
2007-08-16 23:50:00,93.85,93.92,93.835,93.885,1309899998.0
2007-08-16 23:55:00,93.9,94.04,93.89,93.99,1129800005.0
2007-08-17 00:00:00,94.01,94.08,93.95,94.04,2524800005.0
2007-08-17 00:05:00,94.04,94.11,94.02,94.06,2008600004.0
2007-08-17 00:10:00,94.06,94.09,94.0,94.03,2732099999.0
2007-08-17 00:15:00,94.04,94.11,94.01,94.03,5201399949.0
2007-08-17 00:20:00,94.03,94.1,93.99,94.08,4999300012.0
2007-08-17 00:25:00,94.04,94.05,93.96,93.98,1899000008.0
2007-08-17 00:30:00,93.99,94.04,93.81,93.82,5592600001.0
2007-08-17 00:35:00,93.82,93.84,93.76,93.81,3255999987.0
2007-08-17 00:40:00,93.81,93.94,93.79,93.91,3351700003.0
2007-08-17 00:45:00,93.91,93.95,93.86,93.88,3597399994.0
2007-08-17 00:50:00,93.88,93.9,93.8,93.81,2194299998.0
2007-08-17 00:55:00,93.81,93.81,93.64,93.69,2061199995.0
2007-08-17 01:00:00,93.69,93.72,93.35,93.36,5392499997.0
2007-08-17 01:05:00,93.36,93.55,93.3,93.36,4691200018.0
2007-08-17 01:10:00,93.39,93.39,93.11,93.36,7728299993.0
2007-08-17 01:15:00,93.35,93.48,93.25,93.28,5976099999.0
2007-08-17 01:20:00,93.29,93.42,93.26,93.33,3826700013.0
2007-08-17 01:25:00,93.33,93.4,93.31,93.4,3405799982.0
2007-08-17 01:30:00,93.41,93.5,93.34,93.39,6043900011.0
2007-08-17 01:35:00,93.36,93.47,93.28,93.44,6280699994.0
2007-08-17 01:40:00,93.44,93.5,93.355,93.46,4451600023.0
2007-08-17 01:45:00,93.47,93.61,93.44,93.61,6458499981.0
2007-08-17 01:50:00,93.61,93.61,93.41,93.46,6893000015.0
2007-08-17 01:55:00,93.46,93.52,93.41,93.42,2308900015.0
2007-08-17 02:00:00,93.42,93.5,93.37,93.45,4032399994.0
2007-08-17 02:05:00,93.46,93.49,93.4,93.44,3446100022.0
2007-08-17 02:10:00,93.44,93.55,93.41,93.55,4413400016.0
2007-08-17 02:15:00,93.56,93.58,93.49,93.54,5516299980.0
2007-08-17 02:20:00,93.53,93.56,93.42,93.48,4890299996.0
2007-08-17 02:25:00,93.48,93.54,93.45,93.52,3877499985.0
2007-08-17 02:30:00,93.51,93.58,93.5,93.55,4176599979.0
2007-08-17 02:35:00,93.55,93.57,93.47,93.5,3674400010.0
2007-08-17 02:40:00,93.49,93.51,93.45,93.51,4045299985.0
2007-08-17 02:45:00,93.5,93.51,93.44,93.47,3378500006.0
2007-08-17 02:50:00,93.46,93.51,93.44,93.5,2641400005.0
2007-08-17 02:55:00,93.5,93.54,93.43,93.445,2654600013.0
2007-08-17 03:00:00,93.445,93.47,93.28,93.39,4785599993.0
2007-08-17 03:05:00,93.4,93.4,93.2,93.26,3596999997.0
2007-08-17 03:10:00,93.26,93.3,93.05,93.06,3326100013.0
2007-08-17 03:15:00,93.06,93.14,93.06,93.11,1439799997.0
2007-08-17 03:20:00,93.1,93.1,92.66,92.85,7195100010.0
2007-08-17 03:25:00,92.85,92.96,92.815,92.82,3646199997.0
2007-08-17 03:30:00,92.83,92.98,92.8,92.88,3842299998.0
2007-08-17 03:35:00,92.88,92.97,92.865,92.93,3519399993.0
2007-08-17 03:40:00,92.93,93.02,92.905,92.995,3659699998.0
2007-08-17 03:45:00,92.995,93.07,92.97,93.02,2176899999.0
2007-08-17 03:50:00,93.03,93.09,93.01,93.09,1641600002.0
2007-08-17 03:55:00,93.09,93.22,93.09,93.19,3997799995.0
2007-08-17 04:00:00,93.19,93.21,93.105,93.11,2906400000.0
2007-08-17 04:05:00,93.11,93.12,93.03,93.03,3523499995.0
2007-08-17 04:10:00,93.03,93.18,93.01,93.125,5267999993.0
2007-08-17 04:15:00,93.13,93.14,93.02,93.11,2141800000.0
2007-08-17 04:20:00,93.11,93.19,93.1,93.16,1000900000.0
2007-08-17 04:25:00,93.17,93.17,93.05,93.09,2516300027.0
2007-08-17 04:30:00,93.09,93.12,93.03,93.115,1776700001.0
2007-08-17 04:35:00,93.115,93.13,92.97,92.97,1100199995.0
2007-08-17 04:40:00,92.98,92.99,92.89,92.92,1361600002.0
2007-08-17 04:45:00,92.92,93.05,92.91,92.98,2333099997.0
2007-08-17 04:50:00,92.98,93.02,92.91,93.01,1722800005.0
2007-08-17 04:55:00,93.01,93.03,92.95,92.96,1044800000.0
2007-08-17 05:00:00,92.96,93.01,92.885,92.91,1813200001.0
2007-08-17 05:05:00,92.91,92.94,92.84,92.92,3292700017.0
2007-08-17 05:10:00,92.92,93.0,92.92,92.98,2693399997.0
2007-08-17 05:15:00,92.98,92.99,92.91,92.92,1304799990.0
2007-08-17 05:20:00,92.92,92.93,92.82,92.83,2192799994.0
2007-08-17 05:25:00,92.82,92.93,92.81,92.885,2164500001.0
2007-08-17 05:30:00,92.89,92.92,92.85,92.9,1921699999.0
2007-08-17 05:35:00,92.9,92.91,92.83,92.84,2424600001.0
2007-08-17 05:40:00,92.84,92.97,92.83,92.89,4943300013.0
2007-08-17 05:45:00,92.89,92.91,92.77,92.89,4418100003.0
2007-08-17 05:50:00,92.9,92.9,92.805,92.86,4109700021.0
2007-08-17 05:55:00,92.86,92.89,92.83,92.87,2391099997.0
2007-08-17 06:00:00,92.86,92.87,92.83,92.85,3046300012.0
2007-08-17 06:05:00,92.85,92.86,92.76,92.78,3397200011.0
2007-08-17 06:10:00,92.79,92.81,92.7,92.745,2183599998.0
2007-08-17 06:15:00,92.75,92.78,92.27,92.27,4422100000.0
2007-08-17 06:20:00,92.245,92.73,92.24,92.385,7758100024.0
2007-08-17 06:25:00,92.39,92.53,92.33,92.42,5574299991.0
2007-08-17 06:30:00,92.41,92.52,92.36,92.4,3818300002.0
2007-08-17 06:35:00,92.4,92.45,92.35,92.43,2564399994.0
2007-08-17 06:40:00,92.43,92.46,92.3,92.32,1783199998.0
2007-08-17 06:45:00,92.32,92.43,92.32,92.38,1823499996.0
2007-08-17 06:50:00,92.39,92.46,92.37,92.46,2310100000.0
2007-08-17 06:55:00,92.46,92.46,92.38,92.42,3607900018.0
2007-08-17 07:00:00,92.42,92.64,92.4,92.62,2925099994.0
2007-08-17 07:05:00,92.62,92.87,92.6,92.69,4506000004.0
2007-08-17 07:10:00,92.69,92.79,92.64,92.64,3139199996.0
2007-08-17 07:15:00,92.64,92.7,92.45,92.52,1706500000.0
2007-08-17 07:20:00,92.52,92.54,92.44,92.52,2420800006.0
2007-08-17 07:25:00,92.52,92.69,92.5,92.5,3129200000.0
2007-08-17 07:30:00,92.5,92.59,92.48,92.52,1472099999.0
2007-08-17 07:35:00,92.52,92.55,92.43,92.46,3219700009.0
2007-08-17 07:40:00,92.45,92.53,92.445,92.51,2293699997.0
2007-08-17 07:45:00,92.52,92.56,92.46,92.53,2247799997.0
2007-08-17 07:50:00,92.53,92.68,92.45,92.51,3751399999.0
2007-08-17 07:55:00,92.52,92.61,92.455,92.575,2391399997.0
2007-08-17 08:00:00,92.58,92.72,92.565,92.585,5611500004.0
2007-08-17 08:05:00,92.58,92.7,92.52,92.6,6593100007.0
2007-08-17 08:10:00,92.61,92.73,92.57,92.71,2109700003.0
2007-08-17 08:15:00,92.71,92.75,92.56,92.585,1954500002.0
2007-08-17 08:20:00,92.57,92.81,92.57,92.76,3235699998.0
2007-08-17 08:25:00,92.77,92.86,92.73,92.84,3825900002.0
2007-08-17 08:30:00,92.84,93.01,92.8,92.95,8962799999.0
2007-08-17 08:35:00,92.93,93.12,92.93,93.08,9552499987.0
2007-08-17 08:40:00,93.07,93.09,92.96,93.05,7794699966.0
2007-08-17 08:45:00,93.06,93.25,92.99,93.1,7665499940.0
2007-08-17 08:50:00,93.11,93.11,92.98,93.03,4949200002.0
2007-08-17 08:55:00,93.03,93.11,93.0,93.0,8756699992.0
2007-08-17 09:00:00,93.01,93.01,92.7,92.7,9546893897.0
2007-08-17 09:05:00,92.69,92.69,92.13,92.5,9926400003.0
2007-08-17 09:10:00,92.45,92.59,92.34,92.58,7654100013.0
2007-08-17 09:15:00,92.58,92.75,92.51,92.65,8374499997.0
2007-08-17 09:20:00,92.65,92.72,92.58,92.65,6317899999.0
2007-08-17 09:25:00,92.66,92.86,92.66,92.84,7414400003.0
2007-08-17 09:30:00,92.84,92.97,92.78,92.85,7243100001.0
2007-08-17 09:35:00,92.85,92.98,92.81,92.95,6376399986.0
2007-08-17 09:40:00,92.95,93.22,92.89,93.2,7864700057.0
2007-08-17 09:45:00,93.19,93.35,93.14,93.21,8477400039.0
2007-08-17 09:50:00,93.21,93.29,93.15,93.22,6859500025.0
2007-08-17 09:55:00,93.23,93.34,92.95,93.28,9173500068.0
2007-08-17 10:00:00,93.27,93.38,93.2,93.31,5270500010.0
2007-08-17 10:05:00,93.32,93.43,93.25,93.39,5982700014.0
2007-08-17 10:10:00,93.38,93.38,93.17,93.2,5996900005.0
2007-08-17 10:15:00,93.2,93.265,93.14,93.21,6487699990.0
2007-08-17 10:20:00,93.21,93.3,93.15,93.27,8565000112.0
2007-08-17 10:25:00,93.27,93.75,93.26,93.58,9515900064.0
2007-08-17 10:30:00,93.59,93.9,93.58,93.81,7649599982.0
2007-08-17 10:35:00,93.79,93.9,93.69,93.7,9031999978.0
2007-08-17 10:40:00,93.71,93.78,93.65,93.7,6237500003.0
2007-08-17 10:45:00,93.7,93.74,93.61,93.71,3692699996.0
2007-08-17 10:50:00,93.72,93.895,93.69,93.88,5999000008.0
2007-08-17 10:55:00,93.88,94.34,93.86,94.28,8625700030.0
2007-08-17 11:00:00,94.28,94.34,94.02,94.05,5753099995.0
2007-08-17 11:05:00,94.05,94.13,93.97,94.11,4011699988.0
2007-08-17 11:10:00,94.11,94.18,94.11,94.13,2533500003.0
2007-08-17 11:15:00,94.13,94.24,94.06,94.08,3896000001.0
2007-08-17 11:20:00,94.09,94.09,93.67,93.77,7230199978.0
2007-08-17 11:25:00,93.77,93.86,93.56,93.57,4048999997.0
2007-08-17 11:30:00,93.56,93.86,93.49,93.83,6173299989.0
2007-08-17 11:35:00,93.83,93.84,93.6,93.71,4653599998.0
2007-08-17 11:40:00,93.71,93.82,93.63,93.77,5973999981.0
2007-08-17 11:45:00,93.765,93.815,93.65,93.75,5158200000.0
2007-08-17 11:50:00,93.75,93.82,93.71,93.77,4151399991.0
2007-08-17 11:55:00,93.77,93.82,93.71,93.78,3505400003.0
2007-08-17 12:00:00,93.77,94.06,93.74,93.96,3668599985.0
2007-08-17 12:05:00,93.97,94.05,93.88,93.985,6259999974.0
2007-08-17 12:10:00,93.98,94.035,93.81,93.82,7102300000.0
2007-08-17 12:15:00,93.8,93.93,93.79,93.82,4314000003.0
2007-08-17 12:20:00,93.82,93.91,93.76,93.78,3649199998.0
2007-08-17 12:25:00,93.77,93.79,93.585,93.62,5925199997.0
2007-08-17 12:30:00,93.63,93.84,93.59,93.79,6703699995.0
2007-08-17 12:35:00,93.79,93.84,93.715,93.83,4478000013.0
2007-08-17 12:40:00,93.83,93.9,93.755,93.82,4048599990.0
2007-08-17 12:45:00,93.82,93.9,93.78,93.88,3975099994.0
2007-08-17 12:50:00,93.89,94.23,93.87,94.18,5909000007.0
2007-08-17 12:55:00,94.16,94.17,93.86,93.93,6669300015.0
2007-08-17 13:00:00,93.93,94.03,93.795,93.9,7956200011.0
2007-08-17 13:05:00,93.9,93.96,93.81,93.96,6418000000.0
2007-08-17 13:10:00,93.96,94.03,93.9,93.94,7925600010.0
2007-08-17 13:15:00,93.94,94.05,93.88,93.89,8084399970.0
2007-08-17 13:20:00,93.89,94.02,93.89,93.9,7741299977.0
2007-08-17 13:25:00,93.9,93.99,93.89,93.94,3474699979.0
2007-08-17 13:30:00,93.94,93.97,93.87,93.92,3958800016.0
2007-08-17 13:35:00,93.92,94.03,93.91,94.01,3956399983.0
2007-08-17 13:40:00,94.01,94.09,93.99,94.06,4023199976.0
2007-08-17 13:45:00,94.06,94.125,93.97,94.11,4782299987.0
2007-08-17 13:50:00,94.11,94.195,94.08,94.14,7070299986.0
2007-08-17 13:55:00,94.15,94.21,94.07,94.18,6608600032.0
2007-08-17 14:00:00,94.2,94.34,94.13,94.15,7071900084.0
2007-08-17 14:05:00,94.15,94.295,94.14,94.27,6454400020.0
2007-08-17 14:10:00,94.28,94.315,93.99,94.05,9753500043.0
2007-08-17 14:15:00,94.04,94.59,94.04,94.07,6850000015.0
2007-08-17 14:20:00,94.01,94.63,93.77,94.42,7914600065.0
2007-08-17 14:25:00,94.43,94.46,93.99,94.25,4854300031.0
2007-08-17 14:30:00,94.25,94.48,94.19,94.38,4888799999.0
2007-08-17 14:35:00,94.38,94.54,94.26,94.33,8169900047.0
2007-08-17 14:40:00,94.35,94.65,94.28,94.62,6942700041.0
2007-08-17 14:45:00,94.6,94.74,94.43,94.55,8236900055.0
2007-08-17 14:50:00,94.56,94.68,94.39,94.55,4577299999.0
2007-08-17 14:55:00,94.54,94.65,94.53,94.6,6273299988.0
2007-08-17 15:00:00,94.59,94.73,94.56,94.71,6804299980.0
2007-08-17 15:05:00,94.7,94.745,94.64,94.72,5074799979.0
2007-08-17 15:10:00,94.72,94.98,94.69,94.84,6588500016.0
2007-08-17 15:15:00,94.88,94.975,94.8,94.91,5956700022.0
2007-08-17 15:20:00,94.91,94.97,94.75,94.84,8405800051.0
2007-08-17 15:25:00,94.83,94.95,94.8,94.86,7135399992.0
2007-08-17 15:30:00,94.86,95.055,94.825,95.02,5078200002.0
2007-08-17 15:35:00,95.02,95.23,94.97,95.17,6139900012.0
2007-08-17 15:40:00,95.17,95.23,94.835,94.845,4872900030.0
2007-08-17 15:45:00,94.85,94.87,94.7,94.82,6519300037.0
2007-08-17 15:50:00,94.82,94.87,94.68,94.7,3883800012.0
2007-08-17 15:55:00,94.7,94.73,94.29,94.45,6799800021.0
2007-08-17 16:00:00,94.35,94.63,94.28,94.59,6845200020.0
2007-08-17 16:05:00,94.59,94.765,94.56,94.58,5973999993.0
2007-08-17 16:10:00,94.57,94.59,94.42,94.52,3836400011.0
2007-08-17 16:15:00,94.52,94.61,94.47,94.5,6262200034.0
2007-08-17 16:20:00,94.52,94.64,94.39,94.61,5494300035.0
2007-08-17 16:25:00,94.63,94.68,94.46,94.5,10649200073.0
2007-08-17 16:30:00,94.49,94.64,94.46,94.51,8108243056.0
2007-08-17 16:35:00,94.53,94.66,94.53,94.64,7896800045.0
2007-08-17 16:40:00,94.67,94.735,94.45,94.52,6796899993.0
2007-08-17 16:45:00,94.54,94.585,94.35,94.37,6164500020.0
2007-08-17 16:50:00,94.36,94.78,94.29,94.65,8095699985.0
2007-08-17 16:55:00,94.65,94.81,94.53,94.54,5432100012.0
2007-08-17 17:00:00,94.52,94.63,94.5,94.53,4594100017.0
2007-08-17 17:05:00,94.53,94.55,94.4,94.47,6163300019.0
2007-08-17 17:10:00,94.47,94.49,94.25,94.43,6162000010.0
2007-08-17 17:15:00,94.43,94.52,94.38,94.42,5959600003.0
2007-08-17 17:20:00,94.42,94.46,94.34,94.405,7616000005.0
2007-08-17 17:25:00,94.41,94.47,94.34,94.38,5157300002.0
2007-08-17 17:30:00,94.37,94.53,94.36,94.53,6121700019.0
2007-08-17 17:35:00,94.52,94.6,94.47,94.53,6338899973.0
2007-08-17 17:40:00,94.52,94.54,94.4,94.52,6703500007.0
2007-08-17 17:45:00,94.53,94.56,94.46,94.49,6550600003.0
2007-08-17 17:50:00,94.47,94.57,94.4,94.44,6461599991.0
2007-08-17 17:55:00,94.44,94.58,94.42,94.49,3947199988.0
2007-08-17 18:00:00,94.46,94.49,94.42,94.46,3132599997.0
2007-08-17 18:05:00,94.47,94.49,94.37,94.46,4347099993.0
2007-08-17 18:10:00,94.45,94.62,94.43,94.59,4447799979.0
2007-08-17 18:15:00,94.6,94.73,94.59,94.62,7763599992.0
2007-08-17 18:20:00,94.62,94.75,94.595,94.7,4441299993.0
2007-08-17 18:25:00,94.7,94.725,94.57,94.6,4704399989.0
2007-08-17 18:30:00,94.6,94.75,94.58,94.72,6925900014.0
2007-08-17 18:35:00,94.72,94.82,94.64,94.67,6738999978.0
2007-08-17 18:40:00,94.67,94.72,94.62,94.65,5744899982.0
2007-08-17 18:45:00,94.65,94.77,94.64,94.72,6399500022.0
2007-08-17 18:50:00,94.72,94.73,94.66,94.7,6185200016.0
2007-08-17 18:55:00,94.7,94.75,94.63,94.745,6437600005.0
2007-08-17 19:00:00,94.745,94.82,94.7,94.8,10155100010.0
2007-08-17 19:05:00,94.79,94.89,94.76,94.88,9942399939.0
2007-08-17 19:10:00,94.89,94.89,94.72,94.79,7299999991.0
2007-08-17 19:15:00,94.79,94.89,94.75,94.83,4314199992.0
2007-08-17 19:20:00,94.83,94.875,94.77,94.8,6288200010.0
2007-08-17 19:25:00,94.8,94.815,94.71,94.74,4179200003.0
2007-08-17 19:30:00,94.74,94.83,94.73,94.805,3872100023.0
2007-08-17 19:35:00,94.8,94.85,94.74,94.8,5630200032.0
2007-08-17 19:40:00,94.8,94.88,94.77,94.86,2836200006.0
2007-08-17 19:45:00,94.86,94.89,94.8,94.825,2879699984.0
2007-08-17 19:50:00,94.8,94.85,94.65,94.68,4220200000.0
2007-08-17 19:55:00,94.675,94.69,94.57,94.665,4357099992.0
2007-08-17 20:00:00,94.665,94.665,94.405,94.41,4508000010.0
2007-08-17 20:05:00,94.39,94.52,94.39,94.51,4111400018.0
2007-08-17 20:10:00,94.51,94.53,94.37,94.44,5900600024.0
2007-08-17 20:15:00,94.445,94.54,94.42,94.54,3412499988.0
2007-08-17 20:20:00,94.54,94.54,94.41,94.455,3909200016.0
2007-08-17 20:25:00,94.46,94.505,94.4,94.44,3439100003.0
2007-08-17 20:30:00,94.44,94.45,94.3,94.41,5798700011.0
2007-08-17 20:35:00,94.41,94.47,94.39,94.39,2602600012.0
2007-08-17 20:40:00,94.39,94.4,94.32,94.37,1517900004.0
2007-08-17 20:45:00,94.37,94.45,94.3,94.415,4426500029.0
2007-08-17 20:50:00,94.415,94.48,94.31,94.48,2789000008.0
2007-08-17 20:55:00,94.48,94.51,94.36,94.37,3975300017.0
2007-08-17 21:00:00,94.355,94.415,94.33,94.41,4675600015.0
2007-08-17 21:05:00,94.415,94.67,94.41,94.665,6570100032.0
2007-08-17 21:10:00,94.665,94.78,94.64,94.755,4436099996.0
2007-08-17 21:15:00,94.755,94.82,94.7,94.765,5940499988.0
2007-08-17 21:20:00,94.765,94.765,94.61,94.7,5984500021.0
2007-08-17 21:25:00,94.705,94.74,94.63,94.67,3384700013.0
2007-08-17 21:30:00,94.67,94.74,94.65,94.71,4904899999.0
2007-08-17 21:35:00,94.71,94.845,94.71,94.825,4173200038.0
2007-08-17 21:40:00,94.825,94.86,94.75,94.815,4711799999.0
2007-08-17 21:45:00,94.82,94.88,94.8,94.85,3301799982.0
2007-08-17 21:50:00,94.84,94.86,94.8,94.815,1414700003.0
2007-08-17 21:55:00,94.815,94.86,94.63,94.71,3154400024.0
2007-08-17 22:00:00,94.69,94.785,94.67,94.74,1737000014.0
2007-08-17 22:05:00,94.73,94.79,94.69,94.72,1696900008.0
2007-08-17 22:10:00,94.73,94.73,94.65,94.705,2150900026.0
2007-08-17 22:15:00,94.7,94.71,94.57,94.58,1820500014.0
2007-08-17 22:20:00,94.58,94.64,94.56,94.56,1956400026.0
2007-08-17 22:25:00,94.56,94.64,94.55,94.59,1457700011.0
2007-08-17 22:30:00,94.57,94.625,94.54,94.6,1105500020.0
2007-08-17 22:35:00,94.6,94.65,94.57,94.62,988400005.0
2007-08-17 22:40:00,94.63,94.64,94.55,94.56,2147800021.0
2007-08-17 22:45:00,94.57,94.63,94.53,94.6,2016500010.0
2007-08-17 22:50:00,94.6,94.7,94.58,94.66,1870200028.0
2007-08-17 22:55:00,94.65,94.695,94.59,94.62,1052500019.0
2007-08-19 23:00:00,94.582,94.708,94.47,94.48,191300000.0
2007-08-19 23:05:00,94.489,94.632,94.479,94.49,615300000.0
2007-08-19 23:10:00,94.51,94.52,94.384,94.52,1291399999.0
2007-08-19 23:15:00,94.488,94.532,94.41,94.46,351100000.0
2007-08-19 23:20:00,94.46,94.605,94.46,94.56,679200002.0
2007-08-19 23:25:00,94.58,94.632,94.572,94.59,1011100000.0
2007-08-19 23:30:00,94.54,94.66,94.53,94.62,741200002.0
2007-08-19 23:35:00,94.61,94.69,94.59,94.69,785900001.0
2007-08-19 23:40:00,94.65,94.72,94.64,94.72,862099995.0
2007-08-19 23:45:00,94.71,94.71,94.66,94.67,511800000.0
2007-08-19 23:50:00,94.68,94.74,94.68,94.72,532699998.0
2007-08-19 23:55:00,94.72,94.76,94.67,94.68,253899996.0
2007-08-20 00:00:00,94.69,94.7,94.6,94.6,512299997.0
2007-08-20 00:05:00,94.61,94.64,94.58,94.61,788600007.0
2007-08-20 00:10:00,94.61,94.67,94.6,94.67,494000001.0
2007-08-20 00:15:00,94.67,94.71,94.66,94.68,466700003.0
2007-08-20 00:20:00,94.68,94.701,94.67,94.7,692199999.0
2007-08-20 00:25:00,94.7,94.74,94.67,94.73,956200003.0
2007-08-20 00:30:00,94.73,94.74,94.71,94.71,72100000.0
2007-08-20 00:35:00,94.71,94.76,94.71,94.73,439100001.0
2007-08-20 00:40:00,94.73,94.74,94.68,94.71,754100007.0
2007-08-20 00:45:00,94.71,94.76,94.68,94.75,1085800017.0
2007-08-20 00:50:00,94.75,94.77,94.63,94.67,1340099997.0
2007-08-20 00:55:00,94.67,94.7,94.43,94.44,2600400009.0
2007-08-20 01:00:00,94.4,94.41,94.2,94.31,5565300007.0
2007-08-20 01:05:00,94.31,94.54,94.27,94.49,4230900002.0
2007-08-20 01:10:00,94.51,94.54,94.39,94.47,2841899990.0
2007-08-20 01:15:00,94.48,94.53,94.42,94.48,2012600003.0
2007-08-20 01:20:00,94.48,94.51,94.4,94.46,747200001.0
2007-08-20 01:25:00,94.46,94.62,94.42,94.615,2824299992.0
2007-08-20 01:30:00,94.615,94.67,94.58,94.59,3898899995.0
2007-08-20 01:35:00,94.6,94.605,94.48,94.53,2564800001.0
2007-08-20 01:40:00,94.53,94.58,94.52,94.57,1983600000.0
2007-08-20 01:45:00,94.58,94.645,94.51,94.595,2324400003.0
2007-08-20 01:50:00,94.6,94.64,94.54,94.55,2558699998.0
2007-08-20 01:55:00,94.55,94.64,94.48,94.59,2469999998.0
2007-08-20 02:00:00,94.59,94.72,94.56,94.59,3967600008.0
2007-08-20 02:05:00,94.59,94.69,94.58,94.65,3019400000.0
2007-08-20 02:10:00,94.65,94.79,94.64,94.7,3444699997.0
2007-08-20 02:15:00,94.7,94.725,94.63,94.69,1407600000.0
2007-08-20 02:20:00,94.69,94.73,94.67,94.71,1590600002.0
2007-08-20 02:25:00,94.69,94.86,94.685,94.77,2944099995.0
2007-08-20 02:30:00,94.775,94.79,94.685,94.74,3094300003.0
2007-08-20 02:35:00,94.76,94.825,94.71,94.8,4020300016.0
2007-08-20 02:40:00,94.795,94.8,94.71,94.74,2673900025.0
2007-08-20 02:45:00,94.76,94.81,94.71,94.76,2771300010.0
2007-08-20 02:50:00,94.77,94.8,94.685,94.79,3041199999.0
2007-08-20 02:55:00,94.79,94.79,94.72,94.76,1870900004.0
2007-08-20 03:00:00,94.785,94.98,94.74,94.85,5573600012.0
2007-08-20 03:05:00,94.85,94.94,94.83,94.9,3875800015.0
2007-08-20 03:10:00,94.9,94.91,94.8,94.81,2300599997.0
2007-08-20 03:15:00,94.81,94.84,94.76,94.82,1799700000.0
2007-08-20 03:20:00,94.81,94.87,94.77,94.87,1305500000.0
2007-08-20 03:25:00,94.87,94.94,94.87,94.89,2046100000.0
2007-08-20 03:30:00,94.91,94.94,94.86,94.87,2358900000.0
2007-08-20 03:35:00,94.87,94.91,94.85,94.88,844500000.0
2007-08-20 03:40:00,94.88,94.91,94.85,94.91,932900000.0
2007-08-20 03:45:00,94.9,94.92,94.88,94.89,685999999.0
2007-08-20 03:50:00,94.89,94.9,94.85,94.87,1239000002.0
2007-08-20 03:55:00,94.87,94.89,94.82,94.88,2016700001.0
2007-08-20 04:00:00,94.87,94.92,94.85,94.91,1228300001.0
2007-08-20 04:05:00,94.9,94.9,94.85,94.87,913600000.0
2007-08-20 04:10:00,94.87,94.89,94.8,94.81,726200000.0
2007-08-20 04:15:00,94.82,94.89,94.78,94.86,1074900000.0
2007-08-20 04:20:00,94.87,94.88,94.77,94.8,1059500000.0
2007-08-20 04:25:00,94.81,94.83,94.74,94.78,763100000.0
2007-08-20 04:30:00,94.77,94.82,94.765,94.82,1236399999.0
2007-08-20 04:35:00,94.81,94.83,94.77,94.8,381500000.0
2007-08-20 04:40:00,94.8,94.88,94.79,94.88,908900001.0
2007-08-20 04:45:00,94.87,94.9,94.805,94.87,445900000.0
2007-08-20 04:50:00,94.87,94.94,94.87,94.92,195200000.0
2007-08-20 04:55:00,94.92,94.97,94.9,94.97,610400000.0
2007-08-20 05:00:00,94.96,94.97,94.873,94.873,1107299999.0
2007-08-20 05:05:00,94.92,94.96,94.92,94.95,728200000.0
2007-08-20 05:10:00,94.95,94.95,94.91,94.92,879300000.0
2007-08-20 05:15:00,94.9,94.94,94.87,94.91,616000000.0
2007-08-20 05:20:00,94.91,94.94,94.89,94.925,789300000.0
2007-08-20 05:25:00,94.925,94.93,94.9,94.93,452500000.0
2007-08-20 05:30:00,94.93,94.93,94.875,94.88,591800000.0
2007-08-20 05:35:00,94.89,94.93,94.83,94.88,1120600001.0
2007-08-20 05:40:00,94.88,94.89,94.83,94.86,702799997.0
2007-08-20 05:45:00,94.86,94.96,94.86,94.91,480900000.0
2007-08-20 05:50:00,94.9,94.92,94.86,94.92,931900001.0
2007-08-20 05:55:00,94.92,94.94,94.89,94.92,611100000.0
2007-08-20 06:00:00,94.92,94.95,94.91,94.94,374599999.0
2007-08-20 06:05:00,94.93,94.96,94.91,94.93,981200000.0
2007-08-20 06:10:00,94.92,94.93,94.84,94.86,1516000004.0
2007-08-20 06:15:00,94.86,94.87,94.82,94.86,984999999.0
2007-08-20 06:20:00,94.86,94.96,94.86,94.89,1823700002.0
2007-08-20 06:25:00,94.89,94.94,94.88,94.91,955999999.0
2007-08-20 06:30:00,94.91,94.98,94.91,94.95,1034400001.0
2007-08-20 06:35:00,94.95,95.04,94.94,95.03,282999999.0
2007-08-20 06:40:00,95.03,95.17,95.03,95.1,2118100003.0
2007-08-20 06:45:00,95.1,95.17,95.07,95.08,1671100000.0
2007-08-20 06:50:00,95.08,95.1,95.05,95.08,1089100001.0
2007-08-20 06:55:00,95.08,95.08,95.02,95.05,654099999.0
2007-08-20 07:00:00,95.055,95.18,95.05,95.16,1447399999.0
2007-08-20 07:05:00,95.16,95.19,95.12,95.13,2474399992.0
2007-08-20 07:10:00,95.14,95.17,95.1,95.14,1114999998.0
2007-08-20 07:15:00,95.145,95.15,95.1,95.135,1145900003.0
2007-08-20 07:20:00,95.15,95.16,95.035,95.05,1473099999.0
2007-08-20 07:25:00,95.05,95.1,95.0,95.05,1651700003.0
2007-08-20 07:30:00,95.05,95.06,94.99,95.02,1199200001.0
2007-08-20 07:35:00,95.01,95.05,94.96,95.02,902700000.0
2007-08-20 07:40:00,95.02,95.04,94.965,95.02,1135800001.0
2007-08-20 07:45:00,95.02,95.08,94.99,94.99,1470400002.0
2007-08-20 07:50:00,94.99,95.0,94.925,94.925,909700001.0
2007-08-20 07:55:00,94.92,94.96,94.89,94.95,1414100002.0
2007-08-20 08:00:00,94.95,95.04,94.9,95.03,2926899998.0
2007-08-20 08:05:00,95.03,95.1,95.0,95.07,3366799999.0
2007-08-20 08:10:00,95.08,95.08,95.0,95.01,1523899997.0
2007-08-20 08:15:00,95.01,95.02,94.91,94.97,1643700000.0
2007-08-20 08:20:00,94.97,94.99,94.92,94.94,1310100001.0
2007-08-20 08:25:00,94.94,95.02,94.94,95.01,1397000001.0
2007-08-20 08:30:00,95.01,95.05,94.95,95.02,3749700011.0
2007-08-20 08:35:00,95.01,95.03,94.96,94.995,3247100000.0
2007-08-20 08:40:00,94.99,95.04,94.98,95.04,2311999996.0
2007-08-20 08:45:00,95.04,95.06,94.985,95.055,4233999999.0
2007-08-20 08:50:00,95.05,95.14,95.04,95.08,5909699987.0
2007-08-20 08:55:00,95.08,95.14,95.02,95.05,7298800005.0
2007-08-20 09:00:00,95.05,95.075,94.96,95.045,6080899979.0
2007-08-20 09:05:00,95.045,95.1,95.02,95.07,3853799998.0
2007-08-20 09:10:00,95.07,95.12,95.055,95.1,6710800004.0
2007-08-20 09:15:00,95.1,95.105,95.04,95.04,8231600025.0
2007-08-20 09:20:00,95.04,95.1,95.02,95.095,8726600004.0
2007-08-20 09:25:00,95.09,95.2,95.07,95.13,8916599975.0
2007-08-20 09:30:00,95.12,95.23,95.1,95.19,10635499955.0
2007-08-20 09:35:00,95.18,95.405,95.18,95.38,8530799997.0
2007-08-20 09:40:00,95.38,95.4,95.31,95.36,9533300022.0
2007-08-20 09:45:00,95.37,95.54,95.31,95.5,6611999950.0
2007-08-20 09:50:00,95.49,95.53,95.44,95.46,7685999953.0
2007-08-20 09:55:00,95.48,95.54,95.41,95.525,10574499985.0
2007-08-20 10:00:00,95.54,95.7,95.52,95.66,8585499973.0
2007-08-20 10:05:00,95.67,95.675,95.53,95.53,8448300038.0
2007-08-20 10:10:00,95.52,95.69,95.51,95.6,8975600055.0
2007-08-20 10:15:00,95.61,95.62,95.5,95.55,7908999985.0
2007-08-20 10:20:00,95.55,95.59,95.5,95.515,7439400022.0
2007-08-20 10:25:00,95.5,95.5,95.37,95.39,6500100023.0
2007-08-20 10:30:00,95.4,95.46,95.34,95.425,5055500015.0
2007-08-20 10:35:00,95.425,95.47,95.39,95.47,8625400030.0
2007-08-20 10:40:00,95.46,95.5,95.38,95.38,7143999965.0
2007-08-20 10:45:00,95.375,95.425,95.35,95.38,8240899956.0
2007-08-20 10:50:00,95.38,95.41,95.35,95.4,9378200002.0
2007-08-20 10:55:00,95.41,95.56,95.4,95.45,7354299990.0
2007-08-20 11:00:00,95.445,95.5,95.42,95.5,6677299980.0
2007-08-20 11:05:00,95.5,95.55,95.47,95.5,7512900002.0
2007-08-20 11:10:00,95.5,95.54,95.45,95.52,5951100021.0
2007-08-20 11:15:00,95.53,95.55,95.42,95.45,6449399989.0
2007-08-20 11:20:00,95.47,95.56,95.42,95.54,6867599974.0
2007-08-20 11:25:00,95.54,95.565,95.5,95.52,5964200004.0
2007-08-20 11:30:00,95.515,95.54,95.49,95.525,4251700017.0
2007-08-20 11:35:00,95.525,95.54,95.48,95.51,4565100016.0
2007-08-20 11:40:00,95.5,95.52,95.46,95.5,4761399994.0
2007-08-20 11:45:00,95.5,95.5,95.44,95.455,6093300050.0
2007-08-20 11:50:00,95.46,95.48,95.43,95.47,6838799985.0
2007-08-20 11:55:00,95.47,95.505,95.44,95.455,5607500002.0
2007-08-20 12:00:00,95.455,95.52,95.45,95.49,7397400004.0
2007-08-20 12:05:00,95.47,95.515,95.43,95.44,9717800046.0
2007-08-20 12:10:00,95.45,95.52,95.42,95.46,8217300029.0
2007-08-20 12:15:00,95.45,95.465,95.34,95.38,8776199987.0
2007-08-20 12:20:00,95.37,95.44,95.34,95.41,8190500003.0
2007-08-20 12:25:00,95.41,95.44,95.32,95.32,4169200014.0
2007-08-20 12:30:00,95.32,95.34,95.2,95.245,9185100008.0
2007-08-20 12:35:00,95.25,95.325,95.245,95.26,6264499998.0
2007-08-20 12:40:00,95.26,95.39,95.23,95.38,8144800004.0
2007-08-20 12:45:00,95.365,95.445,95.28,95.33,4927899989.0
2007-08-20 12:50:00,95.33,95.37,95.315,95.335,3968500002.0
2007-08-20 12:55:00,95.33,95.37,95.275,95.275,4966199996.0
2007-08-20 13:00:00,95.28,95.34,95.27,95.315,4436299996.0
2007-08-20 13:05:00,95.32,95.325,95.245,95.265,6316000008.0
2007-08-20 13:10:00,95.265,95.315,95.21,95.25,4436199996.0
2007-08-20 13:15:00,95.24,95.28,95.19,95.27,5644499981.0
2007-08-20 13:20:00,95.285,95.32,95.24,95.3,6001800002.0
2007-08-20 13:25:00,95.3,95.335,95.285,95.295,1988200007.0
2007-08-20 13:30:00,95.31,95.32,95.26,95.265,1591699998.0
2007-08-20 13:35:00,95.265,95.27,95.17,95.17,6800300021.0
2007-08-20 13:40:00,95.175,95.28,95.125,95.275,7914200021.0
2007-08-20 13:45:00,95.275,95.39,95.25,95.32,6483399993.0
2007-08-20 13:50:00,95.32,95.34,95.29,95.325,5213600000.0
2007-08-20 13:55:00,95.325,95.34,95.275,95.275,3269599997.0
2007-08-20 14:00:00,95.28,95.29,95.19,95.25,6409099991.0
2007-08-20 14:05:00,95.25,95.29,95.23,95.27,5743600000.0
2007-08-20 14:10:00,95.27,95.27,95.19,95.25,5808200016.0
2007-08-20 14:15:00,95.25,95.32,95.23,95.32,4758200008.0
2007-08-20 14:20:00,95.31,95.37,95.285,95.36,6904499990.0
2007-08-20 14:25:00,95.35,95.42,95.34,95.415,3868500004.0
2007-08-20 14:30:00,95.41,95.45,95.37,95.375,7079599971.0
2007-08-20 14:35:00,95.38,95.4,95.34,95.38,6999399995.0
2007-08-20 14:40:00,95.385,95.4,95.36,95.365,7293300018.0
2007-08-20 14:45:00,95.365,95.365,95.3,95.35,6482200018.0
2007-08-20 14:50:00,95.35,95.38,95.29,95.3,6268399974.0
2007-08-20 14:55:00,95.31,95.39,95.3,95.39,8448499930.0
2007-08-20 15:00:00,95.41,95.47,95.39,95.43,8198699984.0
2007-08-20 15:05:00,95.425,95.44,95.39,95.42,7709099926.0
2007-08-20 15:10:00,95.43,95.45,95.36,95.4,4355399982.0
2007-08-20 15:15:00,95.4,95.405,95.35,95.39,5482299991.0
2007-08-20 15:20:00,95.39,95.4,95.34,95.35,4683100003.0
2007-08-20 15:25:00,95.35,95.365,95.28,95.33,6356799999.0
2007-08-20 15:30:00,95.33,95.375,95.26,95.36,7965099978.0
2007-08-20 15:35:00,95.35,95.37,95.2,95.2,9511899980.0
2007-08-20 15:40:00,95.19,95.2,95.04,95.14,9667500040.0
2007-08-20 15:45:00,95.13,95.15,94.92,94.97,9667500040.0
2007-08-20 15:50:00,94.97,95.11,94.97,95.04,8957899988.0
2007-08-20 15:55:00,95.05,95.185,95.02,95.14,8785599978.0
2007-08-20 16:00:00,95.16,95.2,95.095,95.155,9886099970.0
2007-08-20 16:05:00,95.155,95.325,95.155,95.26,9276399991.0
2007-08-20 16:10:00,95.26,95.335,95.24,95.3,9316399999.0
2007-08-20 16:15:00,95.31,95.32,95.25,95.28,7364000005.0
2007-08-20 16:20:00,95.275,95.29,95.17,95.18,7813700000.0
2007-08-20 16:25:00,95.18,95.205,95.12,95.14,7959400012.0
2007-08-20 16:30:00,95.13,95.15,95.01,95.14,7157900046.0
2007-08-20 16:35:00,95.13,95.15,95.05,95.075,7514299968.0
2007-08-20 16:40:00,95.07,95.14,95.0,95.095,8684925479.0
2007-08-20 16:45:00,95.11,95.16,94.99,95.0,6791900019.0
2007-08-20 16:50:00,94.99,95.08,94.99,95.065,6056100013.0
2007-08-20 16:55:00,95.07,95.13,95.035,95.13,6529400007.0
2007-08-20 17:00:00,95.125,95.125,95.04,95.06,8255399975.0
2007-08-20 17:05:00,95.06,95.1,95.02,95.075,6440999993.0
2007-08-20 17:10:00,95.08,95.2,95.07,95.19,8603199989.0
2007-08-20 17:15:00,95.19,95.22,95.095,95.13,5321499999.0
2007-08-20 17:20:00,95.13,95.175,95.08,95.1,4100899988.0
2007-08-20 17:25:00,95.105,95.13,95.035,95.085,8212099996.0
2007-08-20 17:30:00,95.07,95.085,95.01,95.06,3659200003.0
2007-08-20 17:35:00,95.06,95.135,95.06,95.115,6002200003.0
2007-08-20 17:40:00,95.11,95.155,95.05,95.14,5275899989.0
2007-08-20 17:45:00,95.13,95.14,95.02,95.02,5740100017.0
2007-08-20 17:50:00,95.02,95.06,94.89,94.965,9295699983.0
2007-08-20 17:55:00,94.96,94.99,94.86,94.88,8084599996.0
2007-08-20 18:00:00,94.865,94.98,94.825,94.96,7462300003.0
2007-08-20 18:05:00,94.965,94.98,94.89,94.89,8026800004.0
2007-08-20 18:10:00,94.88,94.88,94.65,94.78,8732999994.0
2007-08-20 18:15:00,94.775,94.81,94.74,94.81,8134800001.0
2007-08-20 18:20:00,94.81,94.84,94.725,94.83,8308000020.0
2007-08-20 18:25:00,94.84,94.96,94.81,94.86,8207199990.0
2007-08-20 18:30:00,94.855,94.94,94.85,94.93,4100699999.0
2007-08-20 18:35:00,94.935,94.94,94.89,94.91,3216799992.0
2007-08-20 18:40:00,94.9,94.96,94.86,94.9,2096899998.0
2007-08-20 18:45:00,94.9,94.99,94.895,94.91,2644899997.0
2007-08-20 18:50:00,94.9,94.91,94.84,94.85,3206407463.0
2007-08-20 18:55:00,94.86,94.89,94.77,94.8,3318199998.0
2007-08-20 19:00:00,94.8,94.82,94.73,94.77,4280500009.0
2007-08-20 19:05:00,94.77,94.84,94.74,94.84,3470800011.0
2007-08-20 19:10:00,94.84,94.88,94.79,94.85,5164899990.0
2007-08-20 19:15:00,94.85,94.89,94.78,94.8,4107600004.0
2007-08-20 19:20:00,94.8,94.82,94.68,94.7,3608599994.0
2007-08-20 19:25:00,94.7,94.75,94.62,94.75,3593199990.0
2007-08-20 19:30:00,94.74,94.75,94.67,94.675,3529999988.0
2007-08-20 19:35:00,94.675,94.74,94.65,94.725,2102500001.0
2007-08-20 19:40:00,94.72,94.82,94.71,94.805,2779899998.0
2007-08-20 19:45:00,94.81,94.84,94.72,94.83,2480799999.0
2007-08-20 19:50:00,94.84,94.85,94.77,94.825,7463700010.0
2007-08-20 19:55:00,94.83,94.84,94.75,94.79,4154599992.0
2007-08-20 20:00:00,94.8,94.88,94.78,94.86,5270299974.0
2007-08-20 20:05:00,94.87,94.89,94.84,94.86,5424000024.0
2007-08-20 20:10:00,94.86,94.945,94.85,94.915,4147499986.0
2007-08-20 20:15:00,94.915,94.93,94.86,94.925,2666800000.0
2007-08-20 20:20:00,94.93,95.075,94.89,95.05,4712200001.0
2007-08-20 20:25:00,95.05,95.205,95.01,95.175,6167599978.0
2007-08-20 20:30:00,95.175,95.26,95.12,95.24,5697399994.0
2007-08-20 20:35:00,95.235,95.29,95.17,95.17,5820200001.0
2007-08-20 20:40:00,95.18,95.2,95.08,95.11,4073700009.0
2007-08-20 20:45:00,95.11,95.155,95.095,95.125,4191299998.0
2007-08-20 20:50:00,95.12,95.16,95.115,95.145,3611199984.0
2007-08-20 20:55:00,95.15,95.24,95.13,95.19,6784300016.0
2007-08-20 21:00:00,95.2,95.26,95.19,95.23,3733499997.0
2007-08-20 21:05:00,95.23,95.38,95.2,95.35,3526900002.0
2007-08-20 21:10:00,95.33,95.44,95.33,95.355,6651500002.0
2007-08-20 21:15:00,95.36,95.41,95.32,95.36,4339200009.0
2007-08-20 21:20:00,95.375,95.42,95.32,95.405,3859399996.0
2007-08-20 21:25:00,95.405,95.475,95.395,95.43,7128300012.0
2007-08-20 21:30:00,95.43,95.43,95.25,95.295,6020500017.0
2007-08-20 21:35:00,95.295,95.32,95.21,95.255,6883900003.0
2007-08-20 21:40:00,95.25,95.36,95.24,95.355,5976900005.0
2007-08-20 21:45:00,95.36,95.4,95.31,95.395,3554099998.0
2007-08-20 21:50:00,95.395,95.4,95.32,95.395,3839799997.0
2007-08-20 21:55:00,95.395,95.41,95.32,95.365,3566199994.0
2007-08-20 22:00:00,95.36,95.36,95.29,95.305,2660000001.0
2007-08-20 22:05:00,95.305,95.36,95.28,95.36,3404300013.0
2007-08-20 22:10:00,95.35,95.39,95.31,95.335,2091100009.0
2007-08-20 22:15:00,95.335,95.35,95.31,95.32,1159299999.0
2007-08-20 22:20:00,95.32,95.35,95.31,95.31,1345799997.0
2007-08-20 22:25:00,95.31,95.35,95.31,95.335,897800002.0
2007-08-20 22:30:00,95.34,95.34,95.23,95.24,1099000000.0
2007-08-20 22:35:00,95.255,95.3,95.24,95.27,1120799995.0
2007-08-20 22:40:00,95.27,95.29,95.24,95.27,1020399995.0
2007-08-20 22:45:00,95.27,95.28,95.22,95.275,1124700001.0
2007-08-20 22:50:00,95.275,95.28,95.255,95.265,536800000.0
2007-08-20 22:55:00,95.28,95.28,95.21,95.24,1127800001.0
2007-08-20 23:00:00,95.23,95.27,95.21,95.24,435100000.0
2007-08-20 23:05:00,95.24,95.25,95.21,95.23,601899995.0
2007-08-20 23:10:00,95.23,95.241,95.207,95.217,326300000.0
2007-08-20 23:15:00,95.23,95.23,95.2,95.23,688399998.0
2007-08-20 23:20:00,95.23,95.24,95.19,95.24,618100003.0
2007-08-20 23:25:00,95.24,95.28,95.22,95.27,956999997.0
2007-08-20 23:30:00,95.28,95.28,95.25,95.27,422800000.0
2007-08-20 23:35:00,95.26,95.29,95.24,95.29,586100003.0
2007-08-20 23:40:00,95.28,95.29,95.24,95.27,1135800003.0
2007-08-20 23:45:00,95.28,95.28,95.23,95.251,776300004.0
2007-08-20 23:50:00,95.24,95.25,95.2,95.23,269600002.0
2007-08-20 23:55:00,95.235,95.247,95.21,95.22,995899998.0
2007-08-21 00:00:00,95.23,95.24,95.17,95.17,843900000.0
2007-08-21 00:05:00,95.19,95.24,95.19,95.23,969799999.0
2007-08-21 00:10:00,95.23,95.26,95.19,95.22,1057600005.0
2007-08-21 00:15:00,95.22,95.25,95.22,95.22,618699995.0
2007-08-21 00:20:00,95.22,95.24,95.13,95.2,1475999998.0
2007-08-21 00:25:00,95.2,95.31,95.2,95.3,1757500001.0
2007-08-21 00:30:00,95.3,95.4,95.29,95.39,1013800005.0
2007-08-21 00:35:00,95.4,95.45,95.38,95.4,1840499981.0
2007-08-21 00:40:00,95.4,95.4,95.28,95.29,2285200010.0
2007-08-21 00:45:00,95.29,95.32,95.27,95.29,758699998.0
2007-08-21 00:50:00,95.29,95.3,95.22,95.24,1247700001.0
2007-08-21 00:55:00,95.24,95.27,95.17,95.18,1589199995.0
2007-08-21 01:00:00,95.18,95.21,95.16,95.18,1710100004.0
2007-08-21 01:05:00,95.19,95.19,95.14,95.14,427799998.0
2007-08-21 01:10:00,95.13,95.15,95.01,95.12,3672099997.0
2007-08-21 01:15:00,95.12,95.17,95.12,95.15,3721500023.0
2007-08-21 01:20:00,95.13,95.16,95.0,95.06,3397400007.0
2007-08-21 01:25:00,95.06,95.19,95.06,95.15,2976200009.0
2007-08-21 01:30:00,95.15,95.16,95.08,95.09,3259100003.0
2007-08-21 01:35:00,95.09,95.12,95.08,95.12,2035899982.0
2007-08-21 01:40:00,95.12,95.17,95.1,95.16,1866300003.0
2007-08-21 01:45:00,95.16,95.24,95.15,95.2,2180100000.0
2007-08-21 01:50:00,95.2,95.2,95.14,95.16,2310700000.0
2007-08-21 01:55:00,95.15,95.16,95.05,95.07,2337800007.0
2007-08-21 02:00:00,95.05,95.12,95.05,95.12,633000003.0
2007-08-21 02:05:00,95.12,95.18,95.09,95.18,442100005.0
2007-08-21 02:10:00,95.18,95.22,95.14,95.15,636500005.0
2007-08-21 02:15:00,95.15,95.17,95.05,95.05,1655300006.0
2007-08-21 02:20:00,95.06,95.09,94.99,95.08,1176100014.0
2007-08-21 02:25:00,95.07,95.13,95.03,95.12,1214399995.0
2007-08-21 02:30:00,95.13,95.14,95.01,95.02,1427000001.0
2007-08-21 02:35:00,95.02,95.08,95.0,95.01,800999996.0
2007-08-21 02:40:00,95.02,95.09,95.01,95.06,718799997.0
2007-08-21 02:45:00,95.07,95.08,95.01,95.04,2478599978.0
2007-08-21 02:50:00,95.04,95.1,95.02,95.09,961999996.0
2007-08-21 02:55:00,95.11,95.13,95.04,95.11,2598700025.0
2007-08-21 03:00:00,95.12,95.16,95.09,95.13,1619000003.0
2007-08-21 03:05:00,95.13,95.14,95.1,95.13,938899997.0
2007-08-21 03:10:00,95.14,95.14,95.1,95.13,1355499984.0
2007-08-21 03:15:00,95.13,95.2,95.12,95.2,1212100001.0
2007-08-21 03:20:00,95.21,95.28,95.21,95.25,2772800008.0
2007-08-21 03:25:00,95.26,95.27,95.23,95.26,691399997.0
2007-08-21 03:30:00,95.25,95.35,95.23,95.34,1449800005.0
2007-08-21 03:35:00,95.33,95.39,95.23,95.34,4254100002.0
2007-08-21 03:40:00,95.33,95.41,95.29,95.36,3252500012.0
2007-08-21 03:45:00,95.36,95.39,95.3,95.36,1127100003.0
2007-08-21 03:50:00,95.37,95.47,95.33,95.45,793100002.0
2007-08-21 03:55:00,95.44,95.51,95.43,95.46,1985800002.0
2007-08-21 04:00:00,95.45,95.51,95.44,95.5,2733800008.0
2007-08-21 04:05:00,95.49,95.53,95.44,95.47,2325800020.0
2007-08-21 04:10:00,95.47,95.51,95.42,95.46,1496000007.0
2007-08-21 04:15:00,95.46,95.5,95.36,95.46,1855300003.0
2007-08-21 04:20:00,95.47,95.5,95.37,95.42,2563200003.0
2007-08-21 04:25:00,95.42,95.46,95.39,95.42,1029799996.0
2007-08-21 04:30:00,95.41,95.43,95.33,95.42,1619000000.0
2007-08-21 04:35:00,95.41,95.44,95.4,95.42,809600008.0
2007-08-21 04:40:00,95.42,95.49,95.42,95.49,604800004.0
2007-08-21 04:45:00,95.49,95.53,95.41,95.41,430800000.0
2007-08-21 04:50:00,95.41,95.42,95.33,95.35,563300003.0
2007-08-21 04:55:00,95.35,95.4,95.32,95.4,315200000.0
2007-08-21 05:00:00,95.4,95.41,95.37,95.37,626400001.0
2007-08-21 05:05:00,95.38,95.42,95.37,95.4,456199999.0
2007-08-21 05:10:00,95.42,95.43,95.35,95.37,667799997.0
2007-08-21 05:15:00,95.36,95.41,95.36,95.37,364200002.0
2007-08-21 05:20:00,95.38,95.4,95.36,95.37,448900002.0
2007-08-21 05:25:00,95.37,95.41,95.366,95.4,504900003.0
2007-08-21 05:30:00,95.4,95.45,95.37,95.39,926499997.0
2007-08-21 05:35:00,95.39,95.45,95.39,95.45,352699998.0
2007-08-21 05:40:00,95.45,95.51,95.45,95.51,390000000.0
2007-08-21 05:45:00,95.51,95.52,95.46,95.48,709600002.0
2007-08-21 05:50:00,95.49,95.53,95.48,95.5,779100001.0
2007-08-21 05:55:00,95.51,95.51,95.44,95.45,971599995.0
2007-08-21 06:00:00,95.45,95.46,95.43,95.45,544600001.0
2007-08-21 06:05:00,95.45,95.46,95.42,95.44,424900001.0
2007-08-21 06:10:00,95.43,95.43,95.32,95.34,1804499998.0
2007-08-21 06:15:00,95.34,95.37,95.31,95.35,1313900007.0
2007-08-21 06:20:00,95.36,95.44,95.35,95.4,584999994.0
2007-08-21 06:25:00,95.4,95.42,95.36,95.38,2420199979.0
2007-08-21 06:30:00,95.39,95.4,95.31,95.31,4432899998.0
2007-08-21 06:35:00,95.33,95.36,95.31,95.34,3705900020.0
2007-08-21 06:40:00,95.33,95.36,95.3,95.31,2948100014.0
2007-08-21 06:45:00,95.31,95.39,95.3,95.36,1969599995.0
2007-08-21 06:50:00,95.36,95.37,95.32,95.33,1410999995.0
2007-08-21 06:55:00,95.33,95.39,95.32,95.35,3446300007.0
2007-08-21 07:00:00,95.35,95.39,95.33,95.39,1733299992.0
2007-08-21 07:05:00,95.39,95.5,95.39,95.47,2341000012.0
2007-08-21 07:10:00,95.48,95.5,95.45,95.46,529300003.0
2007-08-21 07:15:00,95.47,95.49,95.4,95.43,814700005.0
2007-08-21 07:20:00,95.42,95.46,95.42,95.45,1924399984.0
2007-08-21 07:25:00,95.44,95.5,95.42,95.47,1512799998.0
2007-08-21 07:30:00,95.46,95.52,95.44,95.49,428599998.0
2007-08-21 07:35:00,95.49,95.49,95.4,95.46,786900003.0
2007-08-21 07:40:00,95.45,95.47,95.35,95.39,907799999.0
2007-08-21 07:45:00,95.38,95.4,95.28,95.29,973000002.0
2007-08-21 07:50:00,95.29,95.43,95.29,95.39,1337100002.0
2007-08-21 07:55:00,95.41,95.42,95.31,95.32,1329799998.0
2007-08-21 08:00:00,95.31,95.38,95.29,95.35,2375900004.0
2007-08-21 08:05:00,95.34,95.34,95.26,95.28,1053500002.0
2007-08-21 08:10:00,95.28,95.34,95.27,95.31,1510600003.0
2007-08-21 08:15:00,95.31,95.31,95.19,95.25,2640199998.0
2007-08-21 08:20:00,95.24,95.25,95.14,95.2,2573899999.0
2007-08-21 08:25:00,95.19,95.22,95.15,95.2,1193600000.0
2007-08-21 08:30:00,95.2,95.2,95.11,95.2,3012899998.0
2007-08-21 08:35:00,95.19,95.22,95.09,95.11,3313599987.0
2007-08-21 08:40:00,95.11,95.14,95.01,95.09,3741799963.0
2007-08-21 08:45:00,95.09,95.19,95.08,95.16,3179800019.0
2007-08-21 08:50:00,95.16,95.23,95.1,95.1,4219500009.0
2007-08-21 08:55:00,95.11,95.18,95.07,95.16,2497099988.0
2007-08-21 09:00:00,95.15,95.22,95.13,95.18,2786000002.0
2007-08-21 09:05:00,95.18,95.27,95.15,95.25,3277399963.0
2007-08-21 09:10:00,95.25,95.27,95.2,95.24,3249799995.0
2007-08-21 09:15:00,95.24,95.29,95.1,95.16,4157999984.0
2007-08-21 09:20:00,95.16,95.16,94.94,94.95,7242799993.0
2007-08-21 09:25:00,94.94,95.08,94.94,94.97,7059599999.0
2007-08-21 09:30:00,94.96,95.03,94.86,94.86,7001099996.0
2007-08-21 09:35:00,94.85,94.925,94.8,94.81,9185900028.0
2007-08-21 09:40:00,94.8,94.86,94.68,94.83,8395699979.0
2007-08-21 09:45:00,94.825,94.86,94.74,94.74,8210900015.0
2007-08-21 09:50:00,94.75,94.965,94.75,94.92,9428600016.0
2007-08-21 09:55:00,94.915,94.95,94.865,94.945,6133999982.0
2007-08-21 10:00:00,94.95,95.01,94.935,95.01,6309400013.0
2007-08-21 10:05:00,95.02,95.1,94.96,94.98,7842500004.0
2007-08-21 10:10:00,94.97,94.985,94.91,94.97,7590999999.0
2007-08-21 10:15:00,94.97,94.985,94.94,94.97,5442800014.0
2007-08-21 10:20:00,94.98,94.98,94.87,94.94,5575900005.0
2007-08-21 10:25:00,94.94,94.94,94.88,94.925,6832300008.0
2007-08-21 10:30:00,94.92,94.985,94.92,94.93,6327100006.0
2007-08-21 10:35:00,94.93,94.98,94.93,94.95,3302500005.0
2007-08-21 10:40:00,94.95,95.03,94.94,95.01,3028299989.0
2007-08-21 10:45:00,95.01,95.09,94.98,95.055,4433800033.0
2007-08-21 10:50:00,95.055,95.105,95.0,95.04,5975999982.0
2007-08-21 10:55:00,95.04,95.06,94.89,94.9,6047600016.0
2007-08-21 11:00:00,94.9,94.945,94.84,94.94,4737699989.0
2007-08-21 11:05:00,94.94,95.0,94.88,94.92,6033199999.0
2007-08-21 11:10:00,94.92,94.99,94.89,94.97,3864199997.0
2007-08-21 11:15:00,94.97,94.97,94.85,94.86,4775599997.0
2007-08-21 11:20:00,94.86,94.92,94.85,94.875,5116900008.0
2007-08-21 11:25:00,94.865,94.9,94.83,94.85,5880100015.0
2007-08-21 11:30:00,94.86,94.915,94.81,94.86,6487300043.0
2007-08-21 11:35:00,94.85,94.94,94.845,94.94,3903499993.0
2007-08-21 11:40:00,94.94,95.05,94.91,95.02,5177200002.0
2007-08-21 11:45:00,95.025,95.04,94.93,94.93,4859099986.0
2007-08-21 11:50:00,94.93,94.94,94.825,94.865,3672200008.0
2007-08-21 11:55:00,94.865,94.905,94.74,94.74,5422499989.0
2007-08-21 12:00:00,94.75,94.88,94.73,94.865,6118200012.0
2007-08-21 12:05:00,94.865,94.88,94.82,94.85,3971299990.0
2007-08-21 12:10:00,94.84,94.865,94.79,94.835,3329799985.0
2007-08-21 12:15:00,94.83,94.94,94.81,94.925,4867199986.0
2007-08-21 12:20:00,94.925,95.01,94.91,94.96,5819200000.0
2007-08-21 12:25:00,94.965,95.08,94.95,95.025,7346099982.0
2007-08-21 12:30:00,95.025,95.19,95.02,95.13,8479400006.0
2007-08-21 12:35:00,95.14,95.22,95.03,95.12,6805900012.0
2007-08-21 12:40:00,95.11,95.13,95.025,95.07,6527000006.0
2007-08-21 12:45:00,95.07,95.125,95.065,95.09,6491899987.0
2007-08-21 12:50:00,95.09,95.15,95.055,95.09,4603499990.0
2007-08-21 12:55:00,95.09,95.21,95.07,95.2,5943300008.0
2007-08-21 13:00:00,95.19,95.47,95.19,95.29,6310000000.0
2007-08-21 13:05:00,95.28,95.31,95.14,95.19,6674299995.0
2007-08-21 13:10:00,95.195,95.24,95.16,95.22,5414699996.0
2007-08-21 13:15:00,95.22,95.285,95.2,95.265,4444599998.0
2007-08-21 13:20:00,95.27,95.325,95.22,95.26,6309100001.0
2007-08-21 13:25:00,95.26,95.42,95.26,95.35,7155300005.0
2007-08-21 13:30:00,95.35,95.38,95.3,95.345,7447499994.0
2007-08-21 13:35:00,95.34,95.39,95.3,95.37,9159900022.0
2007-08-21 13:40:00,95.39,95.45,95.355,95.38,7364499988.0
2007-08-21 13:45:00,95.4,95.45,95.3,95.33,6263600024.0
2007-08-21 13:50:00,95.34,95.43,95.3,95.43,8167100034.0
2007-08-21 13:55:00,95.41,95.43,95.35,95.4,3673400002.0
2007-08-21 14:00:00,95.405,95.48,95.385,95.41,5043500010.0
2007-08-21 14:05:00,95.42,95.43,95.33,95.34,8614500070.0
2007-08-21 14:10:00,95.325,95.39,95.31,95.385,6164400018.0
2007-08-21 14:15:00,95.36,95.38,95.19,95.36,8928500005.0
2007-08-21 14:20:00,95.36,95.36,95.08,95.15,10108599962.0
2007-08-21 14:25:00,95.16,95.24,95.12,95.19,7588099986.0
2007-08-21 14:30:00,95.19,95.23,95.13,95.15,7662700017.0
2007-08-21 14:35:00,95.17,95.205,95.14,95.18,6907300031.0
2007-08-21 14:40:00,95.18,95.19,95.13,95.16,4887599986.0
2007-08-21 14:45:00,95.16,95.18,95.13,95.15,4186800046.0
2007-08-21 14:50:00,95.15,95.16,95.04,95.08,8154900035.0
2007-08-21 14:55:00,95.07,95.13,95.05,95.085,8686100031.0
2007-08-21 15:00:00,95.08,95.15,95.08,95.13,5716599988.0
2007-08-21 15:05:00,95.14,95.14,95.05,95.05,4884599995.0
2007-08-21 15:10:00,95.04,95.1,94.99,95.05,8473999988.0
2007-08-21 15:15:00,95.02,95.135,95.02,95.105,6169400001.0
2007-08-21 15:20:00,95.1,95.1,95.04,95.095,4846700017.0
2007-08-21 15:25:00,95.095,95.115,95.02,95.08,4650800004.0
2007-08-21 15:30:00,95.08,95.08,94.95,95.03,6970300022.0
2007-08-21 15:35:00,95.03,95.08,94.99,95.065,7261899983.0
2007-08-21 15:40:00,95.09,95.22,95.08,95.16,7996999955.0
2007-08-21 15:45:00,95.16,95.24,95.13,95.14,6784499987.0
2007-08-21 15:50:00,95.13,95.21,95.13,95.14,7535299994.0
2007-08-21 15:55:00,95.14,95.225,95.1,95.13,8001399985.0
2007-08-21 16:00:00,95.135,95.15,95.01,95.1,4893999994.0
2007-08-21 16:05:00,95.1,95.11,95.03,95.07,6713400008.0
2007-08-21 16:10:00,95.07,95.07,94.96,94.96,8604000033.0
2007-08-21 16:15:00,94.94,95.02,94.94,95.01,8460000050.0
2007-08-21 16:20:00,95.0,95.05,94.955,95.0,6674300065.0
2007-08-21 16:25:00,94.99,95.06,94.98,95.03,10564500070.0
2007-08-21 16:30:00,95.04,95.09,95.01,95.05,9374400044.0
2007-08-21 16:35:00,95.04,95.13,95.01,95.13,9832200040.0
2007-08-21 16:40:00,95.14,95.16,95.04,95.04,6041600026.0
2007-08-21 16:45:00,95.05,95.06,94.96,94.995,5660300012.0
2007-08-21 16:50:00,94.99,95.025,94.93,94.96,5375000006.0
2007-08-21 16:55:00,94.96,95.05,94.93,94.99,6410400020.0
2007-08-21 17:00:00,95.0,95.1,94.98,95.03,8882999993.0
2007-08-21 17:05:00,95.05,95.1,94.99,95.0,9497999985.0
2007-08-21 17:10:00,95.0,95.055,94.94,94.94,7552300006.0
2007-08-21 17:15:00,94.95,95.05,94.94,95.04,7718300020.0
2007-08-21 17:20:00,95.04,95.06,94.95,95.0,8458100005.0
2007-08-21 17:25:00,95.0,95.1,94.96,95.06,7892999981.0
2007-08-21 17:30:00,95.07,95.12,94.99,95.03,9064199977.0
2007-08-21 17:35:00,95.05,95.08,94.97,95.015,5785100016.0
2007-08-21 17:40:00,95.015,95.11,95.0,95.09,6015354265.0
2007-08-21 17:45:00,95.075,95.15,95.06,95.08,6924954228.0
2007-08-21 17:50:00,95.08,95.12,95.06,95.09,6972000003.0
2007-08-21 17:55:00,95.09,95.14,95.06,95.08,3869596447.0
2007-08-21 18:00:00,95.08,95.09,95.03,95.07,2643900012.0
2007-08-21 18:05:00,95.07,95.085,95.01,95.05,3542700002.0
2007-08-21 18:10:00,95.045,95.055,94.99,95.05,4690199984.0
2007-08-21 18:15:00,95.05,95.05,94.93,94.93,4745399996.0
2007-08-21 18:20:00,94.93,95.0,94.93,94.94,5822500000.0
2007-08-21 18:25:00,94.94,95.03,94.94,94.98,7586700054.0
2007-08-21 18:30:00,94.98,94.99,94.84,94.86,5192488160.0
2007-08-21 18:35:00,94.86,94.885,94.82,94.84,2967499997.0
2007-08-21 18:40:00,94.835,94.89,94.75,94.75,5773799969.0
2007-08-21 18:45:00,94.75,94.825,94.75,94.76,5992100000.0
2007-08-21 18:50:00,94.76,94.85,94.76,94.81,3114199996.0
2007-08-21 18:55:00,94.805,94.87,94.75,94.805,5690700017.0
2007-08-21 19:00:00,94.81,94.83,94.78,94.78,4842142475.0
2007-08-21 19:05:00,94.79,94.805,94.76,94.79,4822100014.0
2007-08-21 19:10:00,94.79,94.8,94.74,94.76,3602539260.0
2007-08-21 19:15:00,94.76,94.83,94.76,94.8,5743133067.0
2007-08-21 19:20:00,94.8,94.84,94.79,94.82,4399100008.0
2007-08-21 19:25:00,94.82,94.91,94.78,94.88,6382399995.0
2007-08-21 19:30:00,94.86,94.89,94.855,94.89,3177299999.0
2007-08-21 19:35:00,94.89,94.94,94.85,94.9,4099399993.0
2007-08-21 19:40:00,94.89,94.92,94.825,94.83,4253699975.0
2007-08-21 19:45:00,94.83,94.86,94.81,94.815,6252599984.0
2007-08-21 19:50:00,94.815,94.85,94.77,94.77,4480331757.0
2007-08-21 19:55:00,94.77,94.77,94.72,94.74,6158600000.0
2007-08-21 20:00:00,94.74,94.82,94.71,94.8,1985399999.0
2007-08-21 20:05:00,94.79,94.81,94.74,94.76,4764000013.0
2007-08-21 20:10:00,94.755,94.78,94.75,94.76,4114299965.0
2007-08-21 20:15:00,94.77,94.77,94.68,94.71,7309099982.0
2007-08-21 20:20:00,94.695,94.755,94.67,94.745,5416599985.0
2007-08-21 20:25:00,94.74,94.765,94.7,94.7,3006499981.0
2007-08-21 20:30:00,94.71,94.725,94.64,94.65,5003100009.0
2007-08-21 20:35:00,94.645,94.7,94.64,94.685,6539200019.0
2007-08-21 20:40:00,94.68,94.725,94.66,94.69,3173599994.0
2007-08-21 20:45:00,94.69,94.75,94.665,94.73,3271000000.0
2007-08-21 20:50:00,94.73,94.78,94.72,94.75,7023399997.0
2007-08-21 20:55:00,94.76,94.85,94.73,94.84,6435299999.0
2007-08-21 21:00:00,94.86,94.94,94.84,94.89,6207499984.0
2007-08-21 21:05:00,94.89,94.94,94.86,94.87,7950499983.0
2007-08-21 21:10:00,94.87,94.87,94.82,94.85,4237799977.0
2007-08-21 21:15:00,94.87,94.87,94.79,94.8,4395699990.0
2007-08-21 21:20:00,94.8,94.82,94.77,94.79,4925999990.0
2007-08-21 21:25:00,94.79,94.815,94.765,94.8,3106500010.0
2007-08-21 21:30:00,94.8,94.89,94.79,94.845,4817700010.0
2007-08-21 21:35:00,94.845,94.85,94.81,94.83,7060000012.0
2007-08-21 21:40:00,94.83,94.83,94.78,94.805,2674199999.0
2007-08-21 21:45:00,94.805,94.84,94.79,94.81,3404199998.0
2007-08-21 21:50:00,94.8,94.82,94.78,94.79,4501999997.0
2007-08-21 21:55:00,94.79,94.79,94.75,94.785,3960499981.0
2007-08-21 22:00:00,94.78,94.79,94.76,94.765,1216599998.0
2007-08-21 22:05:00,94.77,94.78,94.75,94.77,1921900003.0
2007-08-21 22:10:00,94.77,94.79,94.76,94.79,1682100004.0
2007-08-21 22:15:00,94.8,94.815,94.75,94.8,2670699994.0
2007-08-21 22:20:00,94.8,94.81,94.77,94.8,2194799996.0
2007-08-21 22:25:00,94.8,94.81,94.79,94.8,741200002.0
2007-08-21 22:30:00,94.8,94.815,94.79,94.81,1693800001.0
2007-08-21 22:35:00,94.8,94.83,94.8,94.82,730600000.0
2007-08-21 22:40:00,94.8,94.86,94.8,94.86,1100300004.0
2007-08-21 22:45:00,94.86,94.86,94.807,94.85,1307500002.0
2007-08-21 22:50:00,94.85,94.88,94.83,94.86,902500001.0
2007-08-21 22:55:00,94.865,94.87,94.82,94.83,1822599998.0
2007-08-21 23:00:00,94.82,94.86,94.81,94.84,328699999.0
2007-08-21 23:05:00,94.85,94.88,94.82,94.83,446900001.0
2007-08-21 23:10:00,94.83,94.84,94.75,94.76,453487062.0
2007-08-21 23:15:00,94.77,94.835,94.77,94.81,668400001.0
2007-08-21 23:20:00,94.805,94.82,94.74,94.77,599500003.0
2007-08-21 23:25:00,94.78,94.825,94.72,94.8,906099999.0
2007-08-21 23:30:00,94.795,94.8,94.73,94.73,739800003.0
2007-08-21 23:35:00,94.73,94.77,94.67,94.68,1147899995.0
2007-08-21 23:40:00,94.71,94.73,94.66,94.7,896100001.0
2007-08-21 23:45:00,94.69,94.73,94.64,94.71,811700001.0
2007-08-21 23:50:00,94.705,94.71,94.66,94.68,844700000.0
2007-08-21 23:55:00,94.685,94.71,94.63,94.655,1192200000.0
2007-08-22 00:00:00,94.63,94.74,94.59,94.72,1813800001.0
2007-08-22 00:05:00,94.72,94.74,94.69,94.71,1160400003.0
2007-08-22 00:10:00,94.71,94.72,94.63,94.655,1198399999.0
2007-08-22 00:15:00,94.63,94.7,94.62,94.655,1432700007.0
2007-08-22 00:20:00,94.66,94.66,94.61,94.64,1260100002.0
2007-08-22 00:25:00,94.64,94.65,94.56,94.595,1756600000.0
2007-08-22 00:30:00,94.6,94.61,94.49,94.51,1931300002.0
2007-08-22 00:35:00,94.53,94.65,94.45,94.62,7302399990.0
2007-08-22 00:40:00,94.62,94.65,94.54,94.58,3263500003.0
2007-08-22 00:45:00,94.58,94.61,94.55,94.6,1476599997.0
2007-08-22 00:50:00,94.6,94.605,94.51,94.55,2010300003.0
2007-08-22 00:55:00,94.545,94.62,94.51,94.585,1737199999.0
2007-08-22 01:00:00,94.57,94.62,94.53,94.595,1877900001.0
2007-08-22 01:05:00,94.6,94.68,94.535,94.68,3016699992.0
2007-08-22 01:10:00,94.68,94.685,94.58,94.63,2143300002.0
2007-08-22 01:15:00,94.63,94.71,94.62,94.67,1210999999.0
2007-08-22 01:20:00,94.68,94.73,94.67,94.72,1398100004.0
2007-08-22 01:25:00,94.715,94.725,94.67,94.68,1580599999.0
2007-08-22 01:30:00,94.69,94.72,94.67,94.71,1095200006.0
2007-08-22 01:35:00,94.71,94.76,94.69,94.75,1265200002.0
2007-08-22 01:40:00,94.75,94.77,94.73,94.76,1081399998.0
2007-08-22 01:45:00,94.76,94.77,94.75,94.76,1326000000.0
2007-08-22 01:50:00,94.76,94.78,94.75,94.76,1602600000.0
2007-08-22 01:55:00,94.76,94.87,94.76,94.85,2306000004.0
2007-08-22 02:00:00,94.85,94.89,94.78,94.79,3934200002.0
2007-08-22 02:05:00,94.79,94.8,94.73,94.76,3211900002.0
2007-08-22 02:10:00,94.76,94.76,94.7,94.7,4223500003.0
2007-08-22 02:15:00,94.71,94.73,94.69,94.7,3721100023.0
2007-08-22 02:20:00,94.7,94.836,94.67,94.836,1946100005.0
2007-08-22 02:25:00,94.705,94.82,94.7,94.805,3666599980.0
2007-08-22 02:30:00,94.82,94.82,94.74,94.76,1545000001.0
2007-08-22 02:35:00,94.76,94.79,94.75,94.755,1373400009.0
2007-08-22 02:40:00,94.755,94.79,94.75,94.785,1945899997.0
2007-08-22 02:45:00,94.795,94.8,94.75,94.77,2473799984.0
2007-08-22 02:50:00,94.77,94.83,94.77,94.81,2427699996.0
2007-08-22 02:55:00,94.81,94.83,94.74,94.74,4758099996.0
2007-08-22 03:00:00,94.74,94.778,94.698,94.718,790800003.0
2007-08-22 03:05:00,94.74,94.75,94.71,94.715,647399998.0
2007-08-22 03:10:00,94.715,94.75,94.695,94.735,2416800005.0
2007-08-22 03:15:00,94.74,94.76,94.72,94.73,1105100001.0
2007-08-22 03:20:00,94.73,94.74,94.71,94.725,880399986.0
2007-08-22 03:25:00,94.72,94.73,94.64,94.65,1820099995.0
2007-08-22 03:30:00,94.66,94.72,94.64,94.71,1661900003.0
2007-08-22 03:35:00,94.705,94.725,94.675,94.69,1961800004.0
2007-08-22 03:40:00,94.69,94.78,94.69,94.76,1480500006.0
2007-08-22 03:45:00,94.76,94.81,94.75,94.8,2096700006.0
2007-08-22 03:50:00,94.795,94.8,94.75,94.79,1564900002.0
2007-08-22 03:55:00,94.79,94.805,94.74,94.775,2187199999.0
2007-08-22 04:00:00,94.78,94.825,94.78,94.8,980500000.0
2007-08-22 04:05:00,94.8,94.81,94.76,94.78,1595899998.0
2007-08-22 04:10:00,94.78,94.79,94.73,94.76,965999994.0
2007-08-22 04:15:00,94.76,94.79,94.75,94.78,655199995.0
2007-08-22 04:20:00,94.77,94.78,94.74,94.77,629900001.0
2007-08-22 04:25:00,94.77,94.77,94.72,94.73,1262600003.0
2007-08-22 04:30:00,94.73,94.75,94.71,94.72,2527100012.0
2007-08-22 04:35:00,94.72,94.77,94.71,94.76,923100001.0
2007-08-22 04:40:00,94.75,94.77,94.73,94.75,3427500003.0
2007-08-22 04:45:00,94.76,94.77,94.73,94.75,1915600000.0
2007-08-22 04:50:00,94.75,94.77,94.725,94.73,750300001.0
2007-08-22 04:55:00,94.74,94.74,94.695,94.71,2086699994.0
2007-08-22 05:00:00,94.71,94.74,94.7,94.73,2498899998.0
2007-08-22 05:05:00,94.73,94.76,94.71,94.75,326299999.0
2007-08-22 05:10:00,94.76,94.78,94.71,94.715,3726799987.0
2007-08-22 05:15:00,94.73,94.74,94.71,94.71,1548799998.0
2007-08-22 05:20:00,94.72,94.75,94.71,94.72,1144900003.0
2007-08-22 05:25:00,94.683,94.74,94.679,94.725,1678500003.0
2007-08-22 05:30:00,94.73,94.79,94.73,94.77,2013099994.0
2007-08-22 05:35:00,94.78,94.82,94.77,94.81,2746500002.0
2007-08-22 05:40:00,94.81,94.84,94.78,94.83,2369400004.0
2007-08-22 05:45:00,94.83,94.83,94.77,94.79,1386100006.0
2007-08-22 05:50:00,94.79,94.795,94.755,94.775,1224100000.0
2007-08-22 05:55:00,94.775,94.79,94.76,94.765,1329500005.0
2007-08-22 06:00:00,94.77,94.81,94.75,94.78,2405999989.0
2007-08-22 06:05:00,94.77,94.8,94.75,94.75,2351799996.0
2007-08-22 06:10:00,94.76,94.81,94.75,94.8,572299993.0
2007-08-22 06:15:00,94.8,94.81,94.77,94.795,1028999998.0
2007-08-22 06:20:00,94.795,94.8,94.76,94.76,553199998.0
2007-08-22 06:25:00,94.76,94.8,94.75,94.77,1933200002.0
2007-08-22 06:30:00,94.77,94.79,94.74,94.78,1055000002.0
2007-08-22 06:35:00,94.78,94.81,94.76,94.79,1997100003.0
2007-08-22 06:40:00,94.785,94.82,94.76,94.78,2419999992.0
2007-08-22 06:45:00,94.78,94.78,94.71,94.74,3596599994.0
2007-08-22 06:50:00,94.75,94.77,94.73,94.77,2379000010.0
2007-08-22 06:55:00,94.77,94.84,94.76,94.83,1371500002.0
2007-08-22 07:00:00,94.83,94.83,94.77,94.79,3437099985.0
2007-08-22 07:05:00,94.79,94.8,94.78,94.8,1466700001.0
2007-08-22 07:10:00,94.8,94.81,94.77,94.8,2065699991.0
2007-08-22 07:15:00,94.8,94.84,94.79,94.84,1169999997.0
2007-08-22 07:20:00,94.84,94.85,94.79,94.83,2754600002.0
2007-08-22 07:25:00,94.84,94.85,94.8,94.83,2067999998.0
2007-08-22 07:30:00,94.83,94.85,94.82,94.85,750100000.0
2007-08-22 07:35:00,94.85,94.87,94.83,94.87,1101800001.0
2007-08-22 07:40:00,94.87,94.91,94.84,94.875,3396499987.0
2007-08-22 07:45:00,94.87,94.91,94.87,94.89,1213599998.0
2007-08-22 07:50:00,94.89,94.91,94.88,94.895,2251100005.0
2007-08-22 07:55:00,94.9,94.91,94.82,94.825,3969699995.0
2007-08-22 08:00:00,94.825,94.86,94.825,94.86,3235499994.0
2007-08-22 08:05:00,94.87,95.1,94.84,95.1,7049400006.0
2007-08-22 08:10:00,95.1,95.17,95.06,95.09,5931899995.0
2007-08-22 08:15:00,95.07,95.14,95.03,95.07,5245999997.0
2007-08-22 08:20:00,95.08,95.115,95.06,95.075,2068800004.0
2007-08-22 08:25:00,95.07,95.11,95.035,95.11,2385999991.0
2007-08-22 08:30:00,95.1,95.19,95.06,95.15,3974699997.0
2007-08-22 08:35:00,95.15,95.32,95.11,95.26,5227168845.0
2007-08-22 08:40:00,95.27,95.35,95.24,95.34,5408199995.0
2007-08-22 08:45:00,95.33,95.34,95.23,95.27,7784199952.0
2007-08-22 08:50:00,95.26,95.29,95.23,95.27,7086999935.0
2007-08-22 08:55:00,95.28,95.36,95.26,95.26,7086999935.0
2007-08-22 09:00:00,95.27,95.29,95.18,95.19,7278099959.0
2007-08-22 09:05:00,95.18,95.28,95.16,95.23,7197300047.0
2007-08-22 09:10:00,95.22,95.255,95.18,95.24,7721600079.0
2007-08-22 09:15:00,95.24,95.27,95.19,95.23,6068900000.0
2007-08-22 09:20:00,95.22,95.23,95.16,95.2,8474999994.0
2007-08-22 09:25:00,95.21,95.23,95.17,95.17,8921000020.0
2007-08-22 09:30:00,95.16,95.2,95.14,95.18,6119399983.0
2007-08-22 09:35:00,95.18,95.19,95.12,95.14,6833000006.0
2007-08-22 09:40:00,95.13,95.17,95.09,95.15,4055500000.0
2007-08-22 09:45:00,95.15,95.2,95.14,95.17,5868000013.0
2007-08-22 09:50:00,95.18,95.23,95.16,95.18,9484625644.0
2007-08-22 09:55:00,95.18,95.195,95.15,95.18,6360944003.0
2007-08-22 10:00:00,95.17,95.195,95.12,95.12,6143021934.0
2007-08-22 10:05:00,95.12,95.19,95.08,95.16,5497500006.0
2007-08-22 10:10:00,95.16,95.19,95.14,95.18,5645199987.0
2007-08-22 10:15:00,95.18,95.19,95.15,95.17,5620899971.0
2007-08-22 10:20:00,95.18,95.29,95.16,95.27,7294799993.0
2007-08-22 10:25:00,95.26,95.31,95.21,95.24,6929599980.0
2007-08-22 10:30:00,95.23,95.305,95.23,95.275,6826200014.0
2007-08-22 10:35:00,95.275,95.275,95.15,95.19,6445000002.0
2007-08-22 10:40:00,95.19,95.19,95.14,95.16,6233563847.0
2007-08-22 10:45:00,95.17,95.17,95.13,95.14,5647300002.0
2007-08-22 10:50:00,95.15,95.19,95.12,95.12,6870399969.0
2007-08-22 10:55:00,95.11,95.14,95.09,95.13,2451400003.0
2007-08-22 11:00:00,95.13,95.165,95.11,95.14,2631899988.0
2007-08-22 11:05:00,95.13,95.23,95.12,95.21,7520199951.0
2007-08-22 11:10:00,95.2,95.23,95.15,95.17,7405877320.0
2007-08-22 11:15:00,95.175,95.175,95.14,95.16,5279417032.0
2007-08-22 11:20:00,95.17,95.22,95.13,95.14,8178599974.0
2007-08-22 11:25:00,95.14,95.155,95.11,95.13,4087299994.0
2007-08-22 11:30:00,95.13,95.2,95.12,95.15,8621799989.0
2007-08-22 11:35:00,95.15,95.16,95.12,95.15,5867499992.0
2007-08-22 11:40:00,95.15,95.175,95.12,95.15,5226500019.0
2007-08-22 11:45:00,95.145,95.175,95.12,95.16,6008100004.0
2007-08-22 11:50:00,95.15,95.16,95.11,95.14,4952000009.0
2007-08-22 11:55:00,95.14,95.15,95.11,95.11,5036979134.0
2007-08-22 12:00:00,95.12,95.13,95.1,95.12,6770499985.0
2007-08-22 12:05:00,95.11,95.2,95.1,95.2,8246468671.0
2007-08-22 12:10:00,95.19,95.21,95.13,95.15,8034700150.0
2007-08-22 12:15:00,95.17,95.18,95.14,95.15,8274999980.0
2007-08-22 12:20:00,95.15,95.16,95.06,95.12,8548400019.0
2007-08-22 12:25:00,95.12,95.13,95.04,95.08,5916799928.0
2007-08-22 12:30:00,95.08,95.11,95.05,95.1,8926299909.0
2007-08-22 12:35:00,95.1,95.12,95.04,95.09,4185099976.0
2007-08-22 12:40:00,95.095,95.14,95.08,95.1,4352100004.0
2007-08-22 12:45:00,95.12,95.22,95.1,95.12,6732599994.0
2007-08-22 12:50:00,95.1,95.22,95.1,95.205,8269409396.0
2007-08-22 12:55:00,95.22,95.24,95.17,95.22,7786500012.0
2007-08-22 13:00:00,95.21,95.25,95.16,95.24,5442999973.0
2007-08-22 13:05:00,95.24,95.29,95.21,95.28,7067300019.0
2007-08-22 13:10:00,95.27,95.32,95.25,95.3,5247499970.0
2007-08-22 13:15:00,95.29,95.35,95.29,95.33,6256999995.0
2007-08-22 13:20:00,95.33,95.34,95.26,95.28,8019600012.0
2007-08-22 13:25:00,95.29,95.29,95.23,95.27,8715500022.0
2007-08-22 13:30:00,95.26,95.32,95.24,95.32,6043299997.0
2007-08-22 13:35:00,95.33,95.36,95.29,95.31,3765300026.0
2007-08-22 13:40:00,95.31,95.31,95.225,95.24,5612299994.0
2007-08-22 13:45:00,95.24,95.26,95.19,95.23,6388999942.0
2007-08-22 13:50:00,95.23,95.245,95.195,95.21,6203299990.0
2007-08-22 13:55:00,95.21,95.25,95.15,95.165,5623700012.0
2007-08-22 14:00:00,95.16,95.18,95.14,95.18,4837499984.0
2007-08-22 14:05:00,95.18,95.24,95.16,95.22,7525200016.0
2007-08-22 14:10:00,95.22,95.24,95.2,95.22,6350500001.0
2007-08-22 14:15:00,95.23,95.285,95.2,95.22,7636899982.0
2007-08-22 14:20:00,95.22,95.26,95.17,95.21,7634700025.0
2007-08-22 14:25:00,95.21,95.25,95.2,95.22,5112499997.0
2007-08-22 14:30:00,95.22,95.235,95.14,95.2,8381199988.0
2007-08-22 14:35:00,95.2,95.21,95.16,95.185,7684399971.0
2007-08-22 14:40:00,95.19,95.225,95.16,95.2,5296095161.0
2007-08-22 14:45:00,95.21,95.25,95.2,95.24,7734000021.0
2007-08-22 14:50:00,95.23,95.26,95.22,95.24,7183336020.0
2007-08-22 14:55:00,95.23,95.24,95.18,95.2,5132600006.0
2007-08-22 15:00:00,95.21,95.21,95.14,95.145,6669400040.0
2007-08-22 15:05:00,95.145,95.165,95.08,95.12,4363199998.0
2007-08-22 15:10:00,95.12,95.195,95.115,95.17,4840299976.0
2007-08-22 15:15:00,95.16,95.17,95.12,95.14,8021299946.0
2007-08-22 15:20:00,95.14,95.16,95.1,95.15,7071499960.0
2007-08-22 15:25:00,95.15,95.19,95.13,95.18,5561567951.0
2007-08-22 15:30:00,95.17,95.29,95.16,95.25,9054000070.0
2007-08-22 15:35:00,95.27,95.35,95.26,95.28,9054000070.0
2007-08-22 15:40:00,95.27,95.35,95.23,95.27,8260500031.0
2007-08-22 15:45:00,95.28,95.28,95.18,95.23,9217999983.0
2007-08-22 15:50:00,95.23,95.29,95.22,95.27,8005000029.0
2007-08-22 15:55:00,95.27,95.32,95.24,95.25,3771199974.0
2007-08-22 16:00:00,95.24,95.24,95.09,95.11,4546700018.0
2007-08-22 16:05:00,95.1,95.2,95.1,95.19,8356700105.0
2007-08-22 16:10:00,95.18,95.24,95.16,95.18,10071600102.0
2007-08-22 16:15:00,95.17,95.25,95.15,95.22,8957300016.0
2007-08-22 16:20:00,95.2,95.24,95.16,95.21,7938500040.0
2007-08-22 16:25:00,95.21,95.23,95.17,95.22,6280000018.0
2007-08-22 16:30:00,95.23,95.23,95.04,95.07,2066500015.0
2007-08-22 16:35:00,95.06,95.11,95.04,95.09,2991500015.0
2007-08-22 16:40:00,95.1,95.19,95.09,95.16,6370200030.0
2007-08-22 16:45:00,95.15,95.27,95.14,95.23,8432999947.0
2007-08-22 16:50:00,95.24,95.32,95.23,95.3,9036999885.0
2007-08-22 16:55:00,95.31,95.31,95.24,95.25,9660399987.0
2007-08-22 17:00:00,95.25,95.26,95.11,95.14,9008000007.0
2007-08-22 17:05:00,95.14,95.21,95.06,95.2,9491800083.0
2007-08-22 17:10:00,95.22,95.23,95.14,95.16,7459000022.0
2007-08-22 17:15:00,95.16,95.28,95.14,95.26,7948599976.0
2007-08-22 17:20:00,95.27,95.33,95.25,95.31,5540199989.0
2007-08-22 17:25:00,95.32,95.38,95.29,95.34,10000999950.0
2007-08-22 17:30:00,95.33,95.34,95.26,95.32,9708799959.0
2007-08-22 17:35:00,95.315,95.36,95.28,95.3,7290200021.0
2007-08-22 17:40:00,95.32,95.33,95.28,95.32,8127000020.0
2007-08-22 17:45:00,95.31,95.38,95.3,95.3,9013800014.0
2007-08-22 17:50:00,95.29,95.31,95.24,95.29,7081200022.0
2007-08-22 17:55:00,95.3,95.33,95.27,95.29,6516800050.0
2007-08-22 18:00:00,95.29,95.3,95.23,95.25,8139100018.0
2007-08-22 18:05:00,95.25,95.32,95.24,95.31,6439900035.0
2007-08-22 18:10:00,95.305,95.35,95.27,95.27,7135200039.0
2007-08-22 18:15:00,95.27,95.29,95.235,95.27,4651399996.0
2007-08-22 18:20:00,95.28,95.29,95.195,95.21,3256300007.0
2007-08-22 18:25:00,95.21,95.27,95.18,95.2,3964399993.0
2007-08-22 18:30:00,95.19,95.24,95.17,95.175,7816199989.0
2007-08-22 18:35:00,95.175,95.22,95.15,95.21,7703300030.0
2007-08-22 18:40:00,95.21,95.24,95.17,95.235,7323700002.0
2007-08-22 18:45:00,95.25,95.31,95.24,95.27,3773400026.0
2007-08-22 18:50:00,95.265,95.31,95.25,95.29,6817800024.0
2007-08-22 18:55:00,95.29,95.315,95.28,95.28,7652500013.0
2007-08-22 19:00:00,95.28,95.32,95.27,95.31,7133399996.0
2007-08-22 19:05:00,95.31,95.31,95.24,95.26,6936700014.0
2007-08-22 19:10:00,95.27,95.28,95.22,95.235,5238400013.0
2007-08-22 19:15:00,95.235,95.235,95.17,95.23,3999900003.0
2007-08-22 19:20:00,95.23,95.28,95.23,95.25,5518000006.0
2007-08-22 19:25:00,95.26,95.28,95.24,95.27,4292700015.0
2007-08-22 19:30:00,95.27,95.29,95.26,95.28,3081699997.0
2007-08-22 19:35:00,95.28,95.35,95.275,95.34,7239099978.0
2007-08-22 19:40:00,95.335,95.44,95.33,95.4,6591000026.0
2007-08-22 19:45:00,95.4,95.43,95.35,95.38,6263099999.0
2007-08-22 19:50:00,95.38,95.4,95.35,95.35,5525300021.0
2007-08-22 19:55:00,95.36,95.43,95.36,95.4,6114993493.0
2007-08-22 20:00:00,95.4,95.41,95.34,95.36,5329800025.0
2007-08-22 20:05:00,95.36,95.365,95.32,95.35,2984760400.0
2007-08-22 20:10:00,95.35,95.375,95.32,95.32,2938100009.0
2007-08-22 20:15:00,95.32,95.33,95.26,95.29,3684700007.0
2007-08-22 20:20:00,95.29,95.3,95.24,95.26,2262900008.0
2007-08-22 20:25:00,95.26,95.28,95.24,95.25,3584600006.0
2007-08-22 20:30:00,95.25,95.28,95.22,95.24,4482900005.0
2007-08-22 20:35:00,95.23,95.26,95.18,95.2,6764500003.0
2007-08-22 20:40:00,95.2,95.28,95.19,95.245,5803299998.0
2007-08-22 20:45:00,95.25,95.285,95.23,95.265,3524099999.0
2007-08-22 20:50:00,95.27,95.32,95.25,95.28,6931699992.0
2007-08-22 20:55:00,95.28,95.3,95.25,95.28,4778399994.0
2007-08-22 21:00:00,95.28,95.32,95.25,95.27,4016599988.0
2007-08-22 21:05:00,95.26,95.3,95.25,95.3,2828199999.0
2007-08-22 21:10:00,95.295,95.34,95.29,95.33,2222800003.0
2007-08-22 21:15:00,95.33,95.41,95.33,95.4,5110300005.0
2007-08-22 21:20:00,95.4,95.43,95.32,95.33,5482999991.0
2007-08-22 21:25:00,95.33,95.42,95.33,95.35,5879500014.0
2007-08-22 21:30:00,95.35,95.45,95.34,95.41,6860100001.0
2007-08-22 21:35:00,95.41,95.45,95.38,95.43,4244400007.0
2007-08-22 21:40:00,95.43,95.44,95.39,95.41,3233599987.0
2007-08-22 21:45:00,95.41,95.455,95.38,95.43,3334900012.0
2007-08-22 21:50:00,95.425,95.43,95.3,95.37,4072399999.0
2007-08-22 21:55:00,95.37,95.4,95.36,95.39,2551300005.0
2007-08-22 22:00:00,95.37,95.41,95.355,95.39,3385899999.0
2007-08-22 22:05:00,95.39,95.445,95.39,95.445,2172899995.0
2007-08-22 22:10:00,95.44,95.45,95.41,95.43,1548199994.0
2007-08-22 22:15:00,95.43,95.5,95.42,95.46,3623700009.0
2007-08-22 22:20:00,95.465,95.54,95.46,95.525,2761199999.0
2007-08-22 22:25:00,95.54,95.54,95.46,95.52,2541100015.0
2007-08-22 22:30:00,95.52,95.55,95.51,95.51,3168999991.0
2007-08-22 22:35:00,95.51,95.525,95.5,95.525,1753600002.0
2007-08-22 22:40:00,95.525,95.6,95.52,95.58,2964399994.0
2007-08-22 22:45:00,95.575,95.59,95.55,95.57,2888800003.0
2007-08-22 22:50:00,95.57,95.6,95.56,95.6,1521600003.0
2007-08-22 22:55:00,95.6,95.6,95.55,95.56,2305599984.0
2007-08-22 23:00:00,95.57,95.58,95.54,95.54,587099996.0
2007-08-22 23:05:00,95.57,95.61,95.53,95.6,705899998.0
2007-08-22 23:10:00,95.59,95.61,95.55,95.56,1298299992.0
2007-08-22 23:15:00,95.56,95.59,95.51,95.56,1261899998.0
2007-08-22 23:20:00,95.58,95.63,95.54,95.58,1369200001.0
2007-08-22 23:25:00,95.56,95.625,95.56,95.59,1350999995.0
2007-08-22 23:30:00,95.59,95.6,95.54,95.58,1287199998.0
2007-08-22 23:35:00,95.585,95.62,95.58,95.61,1247700002.0
2007-08-22 23:40:00,95.6,95.62,95.58,95.6,633900000.0
2007-08-22 23:45:00,95.6,95.63,95.57,95.63,695900004.0
2007-08-22 23:50:00,95.62,95.64,95.59,95.625,1066899998.0
2007-08-22 23:55:00,95.587,95.64,95.581,95.63,1220800002.0
2007-08-23 00:00:00,95.63,95.72,95.62,95.7,3465199991.0
2007-08-23 00:05:00,95.7,95.71,95.62,95.675,1884099994.0
2007-08-23 00:10:00,95.675,95.7,95.65,95.67,1639400003.0
2007-08-23 00:15:00,95.665,95.72,95.65,95.7,2672699997.0
2007-08-23 00:20:00,95.7,95.78,95.68,95.77,4612000003.0
2007-08-23 00:25:00,95.77,95.83,95.74,95.79,3962999997.0
2007-08-23 00:30:00,95.79,95.82,95.76,95.79,3211200010.0
2007-08-23 00:35:00,95.79,95.79,95.72,95.74,2840899991.0
2007-08-23 00:40:00,95.75,95.83,95.745,95.77,1959900004.0
2007-08-23 00:45:00,95.77,95.83,95.77,95.78,2298500007.0
2007-08-23 00:50:00,95.78,95.82,95.74,95.78,2008600002.0
2007-08-23 00:55:00,95.77,95.85,95.76,95.835,2616300003.0
2007-08-23 01:00:00,95.83,95.88,95.81,95.875,5857500006.0
2007-08-23 01:05:00,95.87,95.96,95.86,95.95,4065399998.0
2007-08-23 01:10:00,95.95,96.09,95.93,96.08,4503900007.0
2007-08-23 01:15:00,96.07,96.11,96.03,96.09,4397300003.0
2007-08-23 01:20:00,96.1,96.12,96.01,96.03,3274299991.0
2007-08-23 01:25:00,96.03,96.065,96.0,96.045,5492599999.0
2007-08-23 01:30:00,96.04,96.06,95.98,95.99,3489999997.0
2007-08-23 01:35:00,95.99,96.01,95.97,95.985,2936100005.0
2007-08-23 01:40:00,95.985,95.985,95.89,95.89,3120799997.0
2007-08-23 01:45:00,95.9,96.04,95.895,96.02,4661299994.0
2007-08-23 01:50:00,96.02,96.05,95.95,95.96,2221300002.0
2007-08-23 01:55:00,95.96,96.02,95.96,96.0,1725099998.0
2007-08-23 02:00:00,96.0,96.01,95.94,95.97,2588099998.0
2007-08-23 02:05:00,95.98,96.03,95.97,96.02,2853100004.0
2007-08-23 02:10:00,96.02,96.07,96.01,96.035,1315900000.0
2007-08-23 02:15:00,96.04,96.1,96.01,96.1,2399000001.0
2007-08-23 02:20:00,96.1,96.13,96.08,96.09,2274599986.0
2007-08-23 02:25:00,96.09,96.12,96.04,96.12,3325199983.0
2007-08-23 02:30:00,96.13,96.17,96.1,96.15,4460000007.0
2007-08-23 02:35:00,96.145,96.18,96.09,96.15,7390000003.0
2007-08-23 02:40:00,96.15,96.22,96.14,96.215,5107999995.0
2007-08-23 02:45:00,96.22,96.23,96.12,96.14,5373799989.0
2007-08-23 02:50:00,96.145,96.21,96.12,96.185,4933199994.0
2007-08-23 02:55:00,96.185,96.21,96.14,96.15,4842300015.0
2007-08-23 03:00:00,96.15,96.15,96.09,96.11,2757600004.0
2007-08-23 03:05:00,96.11,96.15,96.09,96.1,3221300005.0
2007-08-23 03:10:00,96.11,96.13,96.07,96.09,1082499998.0
2007-08-23 03:15:00,96.09,96.12,96.08,96.095,1836500009.0
2007-08-23 03:20:00,96.1,96.1,96.05,96.05,1507600005.0
2007-08-23 03:25:00,96.06,96.1,96.04,96.06,2473900013.0
2007-08-23 03:30:00,96.07,96.11,96.05,96.085,3014999991.0
2007-08-23 03:35:00,96.085,96.12,96.07,96.09,1735300001.0
2007-08-23 03:40:00,96.09,96.1,96.045,96.055,2580000006.0
2007-08-23 03:45:00,96.06,96.08,96.035,96.04,1689699989.0
2007-08-23 03:50:00,96.04,96.08,96.01,96.08,1820999996.0
2007-08-23 03:55:00,96.07,96.12,96.065,96.11,1358999999.0
2007-08-23 04:00:00,96.11,96.14,96.095,96.1,1587100000.0
2007-08-23 04:05:00,96.1,96.12,96.07,96.1,1533100006.0
2007-08-23 04:10:00,96.1,96.13,96.09,96.1,797799997.0
2007-08-23 04:15:00,96.1,96.12,96.09,96.11,1270799998.0
2007-08-23 04:20:00,96.063,96.12,96.043,96.11,563599999.0
2007-08-23 04:25:00,96.11,96.11,96.036,96.1,287700000.0
2007-08-23 04:30:00,96.1,96.1,96.08,96.09,387700004.0
2007-08-23 04:35:00,96.09,96.1,96.06,96.08,420500000.0
2007-08-23 04:40:00,96.08,96.12,96.08,96.11,766700001.0
2007-08-23 04:45:00,96.1,96.11,96.09,96.1,352699999.0
2007-08-23 04:50:00,96.1,96.15,96.09,96.14,592099996.0
2007-08-23 04:55:00,96.14,96.16,96.11,96.14,1414800002.0
2007-08-23 05:00:00,96.145,96.15,96.13,96.14,485700000.0
2007-08-23 05:05:00,96.14,96.15,96.1,96.12,1772699995.0
2007-08-23 05:10:00,96.12,96.13,96.11,96.125,1148500000.0
2007-08-23 05:15:00,96.13,96.14,96.11,96.12,724000001.0
2007-08-23 05:20:00,96.13,96.13,96.105,96.12,643100000.0
2007-08-23 05:25:00,96.12,96.14,96.1,96.12,654800001.0
2007-08-23 05:30:00,96.12,96.13,96.1,96.11,1534399998.0
2007-08-23 05:35:00,96.11,96.15,96.07,96.07,1244200000.0
2007-08-23 05:40:00,96.07,96.13,96.035,96.13,2374799998.0
2007-08-23 05:45:00,96.12,96.125,96.07,96.085,2562799992.0
2007-08-23 05:50:00,96.085,96.14,96.07,96.085,2605199999.0
2007-08-23 05:55:00,96.09,96.09,96.03,96.05,2395199999.0
2007-08-23 06:00:00,96.05,96.08,96.009,96.06,1674699995.0
2007-08-23 06:05:00,96.07,96.08,96.03,96.045,1131500003.0
2007-08-23 06:10:00,96.045,96.06,96.0,96.03,2563299989.0
2007-08-23 06:15:00,96.03,96.1,96.02,96.1,1489500000.0
2007-08-23 06:20:00,96.1,96.13,96.08,96.1,1325999998.0
2007-08-23 06:25:00,96.1,96.11,96.07,96.08,419199999.0
2007-08-23 06:30:00,96.08,96.08,96.04,96.07,1469599993.0
2007-08-23 06:35:00,96.07,96.08,96.04,96.07,604099997.0
2007-08-23 06:40:00,96.08,96.08,96.02,96.06,1812300000.0
2007-08-23 06:45:00,96.06,96.08,96.04,96.065,607000000.0
2007-08-23 06:50:00,96.07,96.07,95.99,96.0,2672399996.0
2007-08-23 06:55:00,96.0,96.02,95.95,95.96,1806499998.0
2007-08-23 07:00:00,95.955,95.97,95.86,95.89,3037399993.0
2007-08-23 07:05:00,95.9,95.91,95.86,95.87,1156799999.0
2007-08-23 07:10:00,95.87,95.91,95.86,95.89,1874799987.0
2007-08-23 07:15:00,95.885,95.91,95.87,95.88,1071399997.0
2007-08-23 07:20:00,95.88,95.9,95.8,95.82,1858199990.0
2007-08-23 07:25:00,95.82,95.82,95.77,95.81,3211799997.0
2007-08-23 07:30:00,95.81,95.91,95.8,95.885,1432800000.0
2007-08-23 07:35:00,95.88,95.92,95.88,95.91,1622400000.0
2007-08-23 07:40:00,95.91,95.93,95.9,95.915,710600002.0
2007-08-23 07:45:00,95.91,95.92,95.88,95.88,1805100008.0
2007-08-23 07:50:00,95.88,95.93,95.87,95.93,2770899996.0
2007-08-23 07:55:00,95.93,96.04,95.92,95.975,2577199998.0
2007-08-23 08:00:00,95.98,96.08,95.96,96.03,4457199983.0
2007-08-23 08:05:00,96.03,96.06,95.99,96.04,4454499992.0
2007-08-23 08:10:00,96.05,96.09,96.05,96.07,2779700013.0
2007-08-23 08:15:00,96.06,96.08,96.015,96.06,2152800000.0
2007-08-23 08:20:00,96.06,96.1,96.01,96.08,3014600008.0
2007-08-23 08:25:00,96.09,96.09,96.0,96.03,3973799988.0
2007-08-23 08:30:00,96.025,96.04,95.95,95.97,7595199971.0
2007-08-23 08:35:00,95.96,96.07,95.96,96.02,9225799952.0
2007-08-23 08:40:00,96.01,96.07,95.91,95.95,10555799925.0
2007-08-23 08:45:00,95.95,96.01,95.93,95.99,6195399947.0
2007-08-23 08:50:00,95.99,96.025,95.97,96.0,6971499983.0
2007-08-23 08:55:00,96.01,96.02,95.94,95.94,7265699993.0
2007-08-23 09:00:00,95.94,95.95,95.86,95.87,8986600085.0
2007-08-23 09:05:00,95.86,95.93,95.81,95.93,7664900034.0
2007-08-23 09:10:00,95.92,95.98,95.92,95.97,4925400022.0
2007-08-23 09:15:00,95.97,95.98,95.89,95.91,8407599988.0
2007-08-23 09:20:00,95.9,95.93,95.84,95.89,8176199936.0
2007-08-23 09:25:00,95.89,95.91,95.83,95.88,7824199983.0
2007-08-23 09:30:00,95.87,95.91,95.86,95.9,8474399983.0
2007-08-23 09:35:00,95.91,95.92,95.86,95.91,9062999970.0
2007-08-23 09:40:00,95.92,95.98,95.9,95.96,8920799984.0
2007-08-23 09:45:00,95.97,95.99,95.94,95.97,7724999965.0
2007-08-23 09:50:00,95.96,95.99,95.95,95.96,6977699984.0
2007-08-23 09:55:00,95.96,96.005,95.93,95.97,7892799960.0
2007-08-23 10:00:00,95.97,96.01,95.95,95.99,6961384765.0
2007-08-23 10:05:00,95.99,96.045,95.97,96.04,3617099995.0
2007-08-23 10:10:00,96.03,96.1,95.98,96.0,9079499993.0
2007-08-23 10:15:00,96.0,96.04,96.0,96.04,8678300005.0
2007-08-23 10:20:00,96.03,96.06,96.0,96.03,8061199984.0
2007-08-23 10:25:00,96.03,96.04,95.99,96.01,7564000011.0
2007-08-23 10:30:00,96.01,96.03,95.91,95.98,8409999990.0
2007-08-23 10:35:00,95.98,95.99,95.94,95.96,4762299988.0
2007-08-23 10:40:00,95.97,95.97,95.93,95.95,4453299971.0
2007-08-23 10:45:00,95.95,95.97,95.93,95.95,7066899994.0
2007-08-23 10:50:00,95.94,95.96,95.86,95.91,8356899955.0
2007-08-23 10:55:00,95.91,95.91,95.81,95.86,7191199955.0
2007-08-23 11:00:00,95.86,95.89,95.82,95.88,5712199987.0
2007-08-23 11:05:00,95.88,95.94,95.86,95.92,6687800015.0
2007-08-23 11:10:00,95.92,95.955,95.89,95.94,6988900017.0
2007-08-23 11:15:00,95.945,95.99,95.89,95.94,7224300008.0
2007-08-23 11:20:00,95.94,96.08,95.925,96.04,8745499939.0
2007-08-23 11:25:00,96.05,96.17,96.02,96.16,9154400001.0
2007-08-23 11:30:00,96.18,96.38,96.16,96.28,7042000016.0
2007-08-23 11:35:00,96.27,96.29,96.22,96.26,8802500020.0
2007-08-23 11:40:00,96.25,96.31,96.23,96.3,6235100014.0
2007-08-23 11:45:00,96.28,96.37,96.28,96.33,10389999965.0
2007-08-23 11:50:00,96.32,96.4,96.31,96.385,9096799943.0
2007-08-23 11:55:00,96.39,96.62,96.39,96.57,8218499960.0
2007-08-23 12:00:00,96.55,96.58,96.47,96.5,8218499960.0
2007-08-23 12:05:00,96.57,96.7,96.57,96.66,7726199994.0
2007-08-23 12:10:00,96.66,96.73,96.615,96.65,7392399996.0
2007-08-23 12:15:00,96.66,96.87,96.6,96.81,5580699966.0
2007-08-23 12:20:00,96.82,96.83,96.69,96.77,7460299986.0
2007-08-23 12:25:00,96.77,96.82,96.73,96.78,8708000007.0
2007-08-23 12:30:00,96.79,96.86,96.73,96.81,7565499985.0
2007-08-23 12:35:00,96.82,96.93,96.76,96.76,6491899989.0
2007-08-23 12:40:00,96.75,96.8,96.69,96.73,4881499995.0
2007-08-23 12:45:00,96.71,96.75,96.68,96.69,5669200002.0
2007-08-23 12:50:00,96.69,96.7,96.6,96.62,5992100004.0
2007-08-23 12:55:00,96.61,96.65,96.53,96.64,6105599970.0
2007-08-23 13:00:00,96.63,96.74,96.63,96.67,6150499995.0
2007-08-23 13:05:00,96.67,96.74,96.66,96.67,5830999975.0
2007-08-23 13:10:00,96.66,96.74,96.63,96.69,6140099980.0
2007-08-23 13:15:00,96.69,96.77,96.68,96.75,7710300000.0
2007-08-23 13:20:00,96.71,96.74,96.68,96.71,6514799997.0
2007-08-23 13:25:00,96.72,96.74,96.63,96.67,8075600016.0
2007-08-23 13:30:00,96.68,96.74,96.65,96.69,8648099970.0
2007-08-23 13:35:00,96.68,96.74,96.66,96.72,9938600027.0
2007-08-23 13:40:00,96.73,96.75,96.63,96.67,9316000015.0
2007-08-23 13:45:00,96.66,96.67,96.59,96.6,7741000031.0
2007-08-23 13:50:00,96.58,96.6,96.52,96.52,5649500013.0
2007-08-23 13:55:00,96.53,96.53,96.44,96.49,6770600017.0
2007-08-23 14:00:00,96.47,96.495,96.44,96.48,6987474473.0
2007-08-23 14:05:00,96.47,96.59,96.43,96.57,8022100052.0
2007-08-23 14:10:00,96.57,96.58,96.51,96.55,3772600003.0
2007-08-23 14:15:00,96.555,96.61,96.53,96.57,3568200014.0
2007-08-23 14:20:00,96.555,96.61,96.53,96.61,8086691355.0
2007-08-23 14:25:00,96.61,96.625,96.555,96.58,10216100245.0
2007-08-23 14:30:00,96.57,96.595,96.53,96.54,5255778745.0
2007-08-23 14:35:00,96.54,96.54,96.39,96.41,7497000013.0
2007-08-23 14:40:00,96.4,96.4,96.35,96.36,5224000030.0
2007-08-23 14:45:00,96.35,96.36,96.28,96.32,8789300056.0
2007-08-23 14:50:00,96.33,96.385,96.315,96.365,7321000041.0
2007-08-23 14:55:00,96.365,96.405,96.33,96.35,5097700014.0
2007-08-23 15:00:00,96.34,96.35,96.25,96.29,5595385140.0
2007-08-23 15:05:00,96.3,96.38,96.29,96.37,7096900004.0
2007-08-23 15:10:00,96.37,96.485,96.36,96.47,7565599966.0
2007-08-23 15:15:00,96.47,96.495,96.4,96.4,5250117163.0
2007-08-23 15:20:00,96.4,96.43,96.35,96.4,5788773216.0
2007-08-23 15:25:00,96.4,96.41,96.33,96.33,4732500018.0
2007-08-23 15:30:00,96.33,96.42,96.33,96.38,6030799983.0
2007-08-23 15:35:00,96.37,96.4,96.31,96.38,7120400004.0
2007-08-23 15:40:00,96.37,96.37,96.24,96.25,6916000070.0
2007-08-23 15:45:00,96.24,96.29,96.21,96.28,8324000025.0
2007-08-23 15:50:00,96.29,96.3,96.18,96.21,7203700037.0
2007-08-23 15:55:00,96.2,96.23,96.11,96.23,6220000045.0
2007-08-23 16:00:00,96.21,96.255,96.16,96.25,6684100019.0
2007-08-23 16:05:00,96.26,96.36,96.24,96.25,8334146817.0
2007-08-23 16:10:00,96.26,96.31,96.19,96.24,8898183510.0
2007-08-23 16:15:00,96.23,96.25,96.15,96.2,8898183510.0
2007-08-23 16:20:00,96.19,96.25,96.16,96.22,8476846809.0
2007-08-23 16:25:00,96.23,96.29,96.2,96.25,7898100013.0
2007-08-23 16:30:00,96.27,96.33,96.2,96.3,9376899995.0
2007-08-23 16:35:00,96.31,96.365,96.25,96.365,9964600003.0
2007-08-23 16:40:00,96.365,96.365,96.255,96.26,5640400004.0
2007-08-23 16:45:00,96.25,96.28,96.23,96.25,6449300061.0
2007-08-23 16:50:00,96.25,96.35,96.24,96.3,4880100050.0
2007-08-23 16:55:00,96.3,96.33,96.26,96.3,5038600061.0
2007-08-23 17:00:00,96.31,96.31,96.2,96.21,6191600116.0
2007-08-23 17:05:00,96.22,96.28,96.2,96.26,6099799989.0
2007-08-23 17:10:00,96.25,96.27,96.18,96.24,5704299983.0
2007-08-23 17:15:00,96.23,96.32,96.19,96.3,8580800034.0
2007-08-23 17:20:00,96.31,96.38,96.3,96.34,7629300009.0
2007-08-23 17:25:00,96.34,96.36,96.26,96.31,7297500002.0
2007-08-23 17:30:00,96.3,96.31,96.17,96.22,8554900030.0
2007-08-23 17:35:00,96.21,96.23,96.16,96.2,8812000075.0
2007-08-23 17:40:00,96.21,96.22,96.08,96.08,9482100034.0
2007-08-23 17:45:00,96.07,96.15,96.06,96.08,6604299972.0
2007-08-23 17:50:00,96.08,96.09,95.97,96.03,8816099948.0
2007-08-23 17:55:00,96.04,96.04,95.97,96.0,7622799984.0
2007-08-23 18:00:00,96.01,96.11,95.97,96.1,7401000027.0
2007-08-23 18:05:00,96.11,96.12,96.05,96.08,4544100023.0
2007-08-23 18:10:00,96.08,96.1,96.05,96.08,3262499993.0
2007-08-23 18:15:00,96.08,96.14,96.07,96.14,3500800011.0
2007-08-23 18:20:00,96.13,96.21,96.11,96.11,5008799992.0
2007-08-23 18:25:00,96.12,96.12,96.06,96.08,4741600008.0
2007-08-23 18:30:00,96.07,96.09,96.02,96.02,2176500009.0
2007-08-23 18:35:00,96.02,96.13,96.0,96.105,2521800005.0
2007-08-23 18:40:00,96.1,96.14,96.06,96.065,2717900003.0
2007-08-23 18:45:00,96.065,96.11,96.05,96.11,1923500029.0
2007-08-23 18:50:00,96.11,96.12,96.02,96.04,5013699996.0
2007-08-23 18:55:00,96.04,96.04,95.96,96.01,8123300058.0
2007-08-23 19:00:00,96.02,96.03,95.98,95.985,3898500005.0
2007-08-23 19:05:00,95.985,96.07,95.98,96.05,751599998.0
2007-08-23 19:10:00,96.05,96.14,96.05,96.105,6753900018.0
2007-08-23 19:15:00,96.105,96.14,96.09,96.09,4820000032.0
2007-08-23 19:20:00,96.1,96.1,96.05,96.07,1814149390.0
2007-08-23 19:25:00,96.07,96.07,95.99,95.99,5334099986.0
2007-08-23 19:30:00,96.01,96.07,95.99,96.025,2873400002.0
2007-08-23 19:35:00,96.03,96.07,95.985,96.03,3263999996.0
2007-08-23 19:40:00,96.03,96.08,96.02,96.08,3364165259.0
2007-08-23 19:45:00,96.08,96.08,96.04,96.07,2979500005.0
2007-08-23 19:50:00,96.07,96.12,96.06,96.11,2696250319.0
2007-08-23 19:55:00,96.11,96.18,96.09,96.18,3429699972.0
2007-08-23 20:00:00,96.18,96.2,96.13,96.19,8622299909.0
2007-08-23 20:05:00,96.19,96.35,96.17,96.33,4818499993.0
2007-08-23 20:10:00,96.32,96.35,96.27,96.32,4172200006.0
2007-08-23 20:15:00,96.33,96.33,96.27,96.31,5556199978.0
2007-08-23 20:20:00,96.3,96.34,96.24,96.25,7264899954.0
2007-08-23 20:25:00,96.25,96.29,96.24,96.25,2813299990.0
2007-08-23 20:30:00,96.25,96.27,96.2,96.24,5318207097.0
2007-08-23 20:35:00,96.25,96.25,96.17,96.17,6084099962.0
2007-08-23 20:40:00,96.18,96.18,96.08,96.12,6832999955.0
2007-08-23 20:45:00,96.12,96.125,96.06,96.08,2944399995.0
2007-08-23 20:50:00,96.08,96.1,96.04,96.07,5629399980.0
2007-08-23 20:55:00,96.07,96.075,96.01,96.03,2998100016.0
2007-08-23 21:00:00,96.025,96.08,95.995,96.025,2566800011.0
2007-08-23 21:05:00,96.02,96.04,95.965,95.995,1351649679.0
2007-08-23 21:10:00,95.995,96.02,95.975,95.99,3227600007.0
2007-08-23 21:15:00,95.99,96.1,95.945,96.06,6294705116.0
2007-08-23 21:20:00,96.05,96.28,96.05,96.23,9460899961.0
2007-08-23 21:25:00,96.23,96.24,96.11,96.13,5809599979.0
2007-08-23 21:30:00,96.13,96.15,96.06,96.105,3570599979.0
2007-08-23 21:35:00,96.105,96.115,96.04,96.09,2425099985.0
2007-08-23 21:40:00,96.09,96.13,96.05,96.1,3055900019.0
2007-08-23 21:45:00,96.09,96.18,96.07,96.13,4937299985.0
2007-08-23 21:50:00,96.13,96.16,96.01,96.07,4249199995.0
2007-08-23 21:55:00,96.06,96.14,96.05,96.13,3081299991.0
2007-08-23 22:00:00,96.14,96.185,96.11,96.15,4658299996.0
2007-08-23 22:05:00,96.15,96.22,96.14,96.2,1736999998.0
2007-08-23 22:10:00,96.195,96.24,96.17,96.23,2106199997.0
2007-08-23 22:15:00,96.225,96.35,96.22,96.325,3648400014.0
2007-08-23 22:20:00,96.33,96.34,96.26,96.285,2528700007.0
2007-08-23 22:25:00,96.29,96.29,96.24,96.28,2047500002.0
2007-08-23 22:30:00,96.28,96.29,96.23,96.25,2301099995.0
2007-08-23 22:35:00,96.265,96.29,96.22,96.22,1147500003.0
2007-08-23 22:40:00,96.245,96.255,96.17,96.2,2051099990.0
2007-08-23 22:45:00,96.2,96.23,96.16,96.23,950399999.0
2007-08-23 22:50:00,96.23,96.31,96.225,96.25,1439399998.0
2007-08-23 22:55:00,96.25,96.25,96.16,96.2,1876500003.0
2007-08-23 23:00:00,96.2,96.32,96.17,96.28,506799996.0
2007-08-23 23:05:00,96.28,96.41,96.27,96.39,383100000.0
2007-08-23 23:10:00,96.38,96.46,96.35,96.36,1366499995.0
2007-08-23 23:15:00,96.38,96.44,96.32,96.41,1680499997.0
2007-08-23 23:20:00,96.44,96.46,96.31,96.34,1293299997.0
2007-08-23 23:25:00,96.43,96.45,96.34,96.38,1050599996.0
2007-08-23 23:30:00,96.38,96.44,96.36,96.4,575599996.0
2007-08-23 23:35:00,96.41,96.42,96.36,96.37,912799997.0
2007-08-23 23:40:00,96.4,96.42,96.28,96.31,1127300004.0
2007-08-23 23:45:00,96.345,96.35,96.26,96.3,896999998.0
2007-08-23 23:50:00,96.31,96.35,96.26,96.35,414299997.0
2007-08-23 23:55:00,96.35,96.38,96.31,96.35,572700000.0
2007-08-24 00:00:00,96.37,96.37,96.3,96.31,808500001.0
2007-08-24 00:05:00,96.31,96.32,96.19,96.24,1963399988.0
2007-08-24 00:10:00,96.21,96.24,96.16,96.18,1671399993.0
2007-08-24 00:15:00,96.195,96.215,96.16,96.21,1000100005.0
2007-08-24 00:20:00,96.21,96.22,96.129,96.195,2066699996.0
2007-08-24 00:25:00,96.19,96.19,96.13,96.165,1225799994.0
2007-08-24 00:30:00,96.14,96.2,96.08,96.1,1519099994.0
2007-08-24 00:35:00,96.12,96.15,96.09,96.15,658200004.0
2007-08-24 00:40:00,96.155,96.17,96.09,96.12,1517600001.0
2007-08-24 00:45:00,96.12,96.12,96.02,96.02,1845499991.0
2007-08-24 00:50:00,96.04,96.12,96.02,96.09,2683499999.0
2007-08-24 00:55:00,96.09,96.115,96.07,96.08,1252299996.0
2007-08-24 01:00:00,96.08,96.08,95.96,95.96,1806999999.0
2007-08-24 01:05:00,95.955,96.08,95.92,95.98,3510899993.0
2007-08-24 01:10:00,95.975,96.05,95.96,95.98,3014899991.0
2007-08-24 01:15:00,95.97,95.99,95.88,95.95,3030999996.0
2007-08-24 01:20:00,95.955,96.05,95.95,96.03,1128000001.0
2007-08-24 01:25:00,96.03,96.18,95.99,96.12,3266299996.0
2007-08-24 01:30:00,96.115,96.13,96.02,96.07,1897399990.0
2007-08-24 01:35:00,96.07,96.11,96.04,96.11,1558199999.0
2007-08-24 01:40:00,96.115,96.18,96.09,96.12,2736399996.0
2007-08-24 01:45:00,96.12,96.13,96.07,96.09,1101000000.0
2007-08-24 01:50:00,96.09,96.18,96.07,96.18,2093999998.0
2007-08-24 01:55:00,96.18,96.2,96.12,96.155,2263499996.0
2007-08-24 02:00:00,96.16,96.2,96.13,96.18,2823799996.0
2007-08-24 02:05:00,96.18,96.285,96.15,96.27,3050199999.0
2007-08-24 02:10:00,96.27,96.27,96.16,96.19,3353299999.0
2007-08-24 02:15:00,96.19,96.22,96.14,96.19,2706599998.0
2007-08-24 02:20:00,96.19,96.21,96.16,96.2,1658899994.0
2007-08-24 02:25:00,96.2,96.28,96.16,96.28,2064199992.0
2007-08-24 02:30:00,96.28,96.33,96.24,96.28,3474400000.0
2007-08-24 02:35:00,96.28,96.29,96.2,96.26,2841699986.0
2007-08-24 02:40:00,96.26,96.29,96.24,96.275,1661699998.0
2007-08-24 02:45:00,96.28,96.29,96.19,96.21,2806999995.0
2007-08-24 02:50:00,96.21,96.27,96.2,96.245,2525500001.0
2007-08-24 02:55:00,96.245,96.26,96.2,96.22,4352300000.0
2007-08-24 03:00:00,96.22,96.22,96.18,96.21,4351599997.0
2007-08-24 03:05:00,96.22,96.22,96.16,96.19,2805299992.0
2007-08-24 03:10:00,96.2,96.21,96.17,96.18,1924499997.0
2007-08-24 03:15:00,96.19,96.21,96.155,96.155,2123700001.0
2007-08-24 03:20:00,96.14,96.25,96.14,96.24,2754799995.0
2007-08-24 03:25:00,96.23,96.3,96.22,96.275,3150600006.0
2007-08-24 03:30:00,96.27,96.28,96.22,96.27,2019400003.0
2007-08-24 03:35:00,96.27,96.35,96.27,96.33,3422199996.0
2007-08-24 03:40:00,96.33,96.39,96.325,96.36,3434400002.0
2007-08-24 03:45:00,96.36,96.37,96.34,96.35,1616299999.0
2007-08-24 03:50:00,96.35,96.365,96.32,96.33,1857399995.0
2007-08-24 03:55:00,96.33,96.34,96.28,96.31,1156099998.0
2007-08-24 04:00:00,96.31,96.365,96.3,96.32,3626500001.0
2007-08-24 04:05:00,96.33,96.34,96.3,96.31,2839300010.0
2007-08-24 04:10:00,96.32,96.33,96.29,96.32,2286199994.0
2007-08-24 04:15:00,96.32,96.325,96.3,96.3,1576099996.0
2007-08-24 04:20:00,96.31,96.35,96.3,96.33,2333499994.0
2007-08-24 04:25:00,96.34,96.38,96.325,96.34,2759600009.0
2007-08-24 04:30:00,96.345,96.38,96.33,96.37,3685800006.0
2007-08-24 04:35:00,96.37,96.4,96.36,96.39,3121400013.0
2007-08-24 04:40:00,96.385,96.4,96.34,96.385,3517299997.0
2007-08-24 04:45:00,96.385,96.42,96.38,96.41,1899699999.0
2007-08-24 04:50:00,96.41,96.445,96.39,96.41,3440500007.0
2007-08-24 04:55:00,96.415,96.52,96.41,96.51,4513400015.0
2007-08-24 05:00:00,96.51,96.6,96.5,96.525,4250900000.0
2007-08-24 05:05:00,96.52,96.54,96.48,96.49,2108899997.0
2007-08-24 05:10:00,96.49,96.5,96.44,96.47,1921899995.0
2007-08-24 05:15:00,96.47,96.47,96.43,96.43,2533099996.0
2007-08-24 05:20:00,96.43,96.44,96.4,96.41,2177499977.0
2007-08-24 05:25:00,96.41,96.42,96.38,96.4,1378999995.0
2007-08-24 05:30:00,96.4,96.42,96.38,96.39,2168200004.0
2007-08-24 05:35:00,96.375,96.39,96.31,96.31,3176800000.0
2007-08-24 05:40:00,96.31,96.31,96.24,96.28,3422599982.0
2007-08-24 05:45:00,96.28,96.31,96.24,96.3,3107800002.0
2007-08-24 05:50:00,96.3,96.33,96.29,96.31,4516000024.0
2007-08-24 05:55:00,96.31,96.33,96.29,96.29,2599599998.0
2007-08-24 06:00:00,96.29,96.29,96.25,96.27,5052199997.0
2007-08-24 06:05:00,96.29,96.29,96.14,96.16,8079500011.0
2007-08-24 06:10:00,96.17,96.27,96.17,96.26,6137400016.0
2007-08-24 06:15:00,96.26,96.3,96.23,96.23,4329700017.0
2007-08-24 06:20:00,96.26,96.3,96.21,96.275,3664300011.0
2007-08-24 06:25:00,96.28,96.295,96.27,96.285,2763100018.0
2007-08-24 06:30:00,96.28,96.325,96.25,96.31,2934099998.0
2007-08-24 06:35:00,96.31,96.36,96.31,96.325,2568300005.0
2007-08-24 06:40:00,96.32,96.34,96.29,96.31,2347599994.0
2007-08-24 06:45:00,96.31,96.33,96.29,96.31,1482100002.0
2007-08-24 06:50:00,96.31,96.325,96.29,96.31,3085237346.0
2007-08-24 06:55:00,96.31,96.31,96.24,96.25,3097621150.0
2007-08-24 07:00:00,96.255,96.305,96.235,96.24,3000525927.0
2007-08-24 07:05:00,96.235,96.28,96.22,96.24,3603099993.0
2007-08-24 07:10:00,96.24,96.29,96.23,96.27,2231600003.0
2007-08-24 07:15:00,96.27,96.29,96.24,96.28,2340500003.0
2007-08-24 07:20:00,96.28,96.28,96.24,96.27,4452445179.0
2007-08-24 07:25:00,96.27,96.27,96.23,96.25,2455800006.0
2007-08-24 07:30:00,96.25,96.27,96.24,96.25,1634700004.0
2007-08-24 07:35:00,96.26,96.26,96.18,96.19,2512222615.0
2007-08-24 07:40:00,96.19,96.28,96.19,96.26,4997622628.0
2007-08-24 07:45:00,96.26,96.28,96.23,96.24,2777099995.0
2007-08-24 07:50:00,96.24,96.24,96.13,96.165,4266906540.0
2007-08-24 07:55:00,96.17,96.17,96.07,96.085,5891800019.0
2007-08-24 08:00:00,96.09,96.125,96.07,96.11,5057299982.0
2007-08-24 08:05:00,96.12,96.16,96.08,96.09,5898200018.0
2007-08-24 08:10:00,96.09,96.1,96.06,96.09,4852099997.0
2007-08-24 08:15:00,96.09,96.12,96.08,96.11,2201999998.0
2007-08-24 08:20:00,96.12,96.16,96.07,96.08,3992399996.0
2007-08-24 08:25:00,96.08,96.09,96.0,96.03,1877100000.0
2007-08-24 08:30:00,96.03,96.04,95.86,95.88,4766400011.0
2007-08-24 08:35:00,95.89,95.91,95.77,95.905,4178500060.0
2007-08-24 08:40:00,95.905,95.97,95.87,95.9,9460399936.0
2007-08-24 08:45:00,95.91,95.96,95.8,95.81,10166999915.0
2007-08-24 08:50:00,95.82,95.84,95.73,95.83,8881199924.0
2007-08-24 08:55:00,95.84,95.84,95.78,95.81,3737999960.0
2007-08-24 09:00:00,95.82,95.94,95.82,95.92,3737999960.0
2007-08-24 09:05:00,95.925,95.935,95.84,95.88,6200499980.0
2007-08-24 09:10:00,95.88,95.965,95.87,95.92,6927000004.0
2007-08-24 09:15:00,95.92,95.99,95.89,95.98,2415900002.0
2007-08-24 09:20:00,95.99,96.08,95.98,96.05,3934899993.0
2007-08-24 09:25:00,96.05,96.17,96.03,96.15,9041063027.0
2007-08-24 09:30:00,96.15,96.26,96.14,96.23,6952599963.0
2007-08-24 09:35:00,96.24,96.24,96.16,96.17,9675200019.0
2007-08-24 09:40:00,96.16,96.2,96.16,96.19,8644600033.0
2007-08-24 09:45:00,96.19,96.335,96.19,96.335,5621799975.0
2007-08-24 09:50:00,96.33,96.48,96.33,96.36,7468000007.0
2007-08-24 09:55:00,96.35,96.39,96.3,96.34,7200599998.0
2007-08-24 10:00:00,96.34,96.375,96.31,96.37,6185099991.0
2007-08-24 10:05:00,96.37,96.41,96.31,96.31,3945800002.0
2007-08-24 10:10:00,96.32,96.36,96.27,96.3,6031000008.0
2007-08-24 10:15:00,96.31,96.31,96.27,96.3,6037300035.0
2007-08-24 10:20:00,96.3,96.36,96.27,96.35,8705000015.0
2007-08-24 10:25:00,96.35,96.4,96.34,96.36,5772400033.0
2007-08-24 10:30:00,96.37,96.55,96.36,96.535,8333800034.0
2007-08-24 10:35:00,96.51,96.67,96.49,96.65,9534999980.0
2007-08-24 10:40:00,96.64,96.7,96.61,96.62,3564238757.0
2007-08-24 10:45:00,96.61,96.68,96.56,96.56,7410499985.0
2007-08-24 10:50:00,96.55,96.57,96.49,96.52,7517199994.0
2007-08-24 10:55:00,96.51,96.56,96.49,96.55,7958900052.0
2007-08-24 11:00:00,96.56,96.56,96.42,96.47,7603800030.0
2007-08-24 11:05:00,96.46,96.5,96.39,96.46,5650399973.0
2007-08-24 11:10:00,96.46,96.51,96.45,96.49,4649553926.0
2007-08-24 11:15:00,96.49,96.49,96.41,96.43,4512506008.0
2007-08-24 11:20:00,96.43,96.43,96.37,96.395,6735900018.0
2007-08-24 11:25:00,96.4,96.45,96.38,96.38,5913299991.0
2007-08-24 11:30:00,96.38,96.44,96.36,96.41,4963099995.0
2007-08-24 11:35:00,96.41,96.43,96.38,96.405,4460499979.0
2007-08-24 11:40:00,96.42,96.455,96.41,96.44,4127999993.0
2007-08-24 11:45:00,96.44,96.44,96.385,96.4,4821799994.0
2007-08-24 11:50:00,96.395,96.46,96.37,96.41,7342999967.0
2007-08-24 11:55:00,96.41,96.43,96.35,96.36,4605099996.0
2007-08-24 12:00:00,96.35,96.39,96.21,96.23,5124099990.0
2007-08-24 12:05:00,96.23,96.33,96.205,96.31,8370900010.0
2007-08-24 12:10:00,96.31,96.31,96.24,96.28,6563999993.0
2007-08-24 12:15:00,96.28,96.36,96.24,96.27,5022399994.0
2007-08-24 12:20:00,96.26,96.31,96.23,96.26,5364199995.0
2007-08-24 12:25:00,96.25,96.31,96.16,96.18,6681600001.0
2007-08-24 12:30:00,96.18,96.26,96.155,96.19,7419799961.0
2007-08-24 12:35:00,96.2,96.31,96.19,96.27,4988299987.0
2007-08-24 12:40:00,96.27,96.28,96.22,96.22,5021300016.0
2007-08-24 12:45:00,96.22,96.235,96.19,96.2,3317100005.0
2007-08-24 12:50:00,96.2,96.26,96.185,96.24,4396599996.0
2007-08-24 12:55:00,96.235,96.41,96.235,96.41,6656201613.0
2007-08-24 13:00:00,96.41,96.47,96.4,96.45,6081399989.0
2007-08-24 13:05:00,96.45,96.51,96.41,96.43,6985042141.0
2007-08-24 13:10:00,96.445,96.485,96.39,96.41,5061799988.0
2007-08-24 13:15:00,96.42,96.46,96.39,96.43,6748199993.0
2007-08-24 13:20:00,96.42,96.43,96.37,96.37,9261099946.0
2007-08-24 13:25:00,96.37,96.45,96.36,96.435,7920999971.0
2007-08-24 13:30:00,96.45,96.5,96.4,96.49,7670300014.0
2007-08-24 13:35:00,96.5,96.51,96.43,96.45,6633799997.0
2007-08-24 13:40:00,96.44,96.45,96.36,96.39,7254700010.0
2007-08-24 13:45:00,96.38,96.47,96.34,96.44,5845099995.0
2007-08-24 13:50:00,96.45,96.45,96.37,96.44,10464800026.0
2007-08-24 13:55:00,96.42,96.45,96.37,96.37,5408800081.0
2007-08-24 14:00:00,96.38,96.45,96.38,96.43,8275399998.0
2007-08-24 14:05:00,96.44,96.49,96.41,96.42,8094800007.0
2007-08-24 14:10:00,96.43,96.47,96.37,96.37,8931955907.0
2007-08-24 14:15:00,96.36,96.45,96.35,96.45,7317100047.0
2007-08-24 14:20:00,96.45,96.45,96.37,96.39,5963000016.0
2007-08-24 14:25:00,96.38,96.42,96.36,96.4,6225900001.0
2007-08-24 14:30:00,96.385,96.67,96.33,96.64,9686699963.0
2007-08-24 14:35:00,96.57,96.6,96.51,96.57,7620999981.0
2007-08-24 14:40:00,96.56,96.6,96.4,96.5,7698300034.0
2007-08-24 14:45:00,96.5,96.59,96.47,96.58,9428499940.0
2007-08-24 14:50:00,96.58,96.65,96.53,96.57,7535499990.0
2007-08-24 14:55:00,96.58,96.64,96.56,96.64,8074599963.0
2007-08-24 15:00:00,96.64,96.71,96.61,96.65,9003299990.0
2007-08-24 15:05:00,96.64,96.65,96.6,96.615,10072099991.0
2007-08-24 15:10:00,96.615,96.63,96.55,96.61,5597600029.0
2007-08-24 15:15:00,96.61,96.62,96.56,96.58,9182900040.0
2007-08-24 15:20:00,96.57,96.58,96.36,96.36,8261300015.0
2007-08-24 15:25:00,96.38,96.43,96.33,96.34,9964499956.0
2007-08-24 15:30:00,96.34,96.49,96.33,96.38,9795500015.0
2007-08-24 15:35:00,96.39,96.47,96.37,96.37,9795500015.0
2007-08-24 15:40:00,96.39,96.46,96.38,96.38,9688800005.0
2007-08-24 15:45:00,96.4,96.52,96.4,96.46,9261999965.0
2007-08-24 15:50:00,96.47,96.55,96.46,96.51,9127899969.0
2007-08-24 15:55:00,96.52,96.55,96.43,96.44,10584300003.0
2007-08-24 16:00:00,96.45,96.89,96.44,96.72,10694500025.0
2007-08-24 16:05:00,96.73,96.82,96.61,96.78,10694500025.0
2007-08-24 16:10:00,96.77,96.79,96.58,96.58,10592400023.0
2007-08-24 16:15:00,96.59,96.67,96.58,96.65,10184000015.0
2007-08-24 16:20:00,96.66,96.69,96.6,96.67,10184000015.0
2007-08-24 16:25:00,96.68,96.73,96.65,96.68,10243400041.0
2007-08-24 16:30:00,96.69,96.72,96.64,96.7,10332500080.0
2007-08-24 16:35:00,96.7,96.73,96.65,96.67,8858100012.0
2007-08-24 16:40:00,96.68,96.68,96.59,96.62,8691399995.0
2007-08-24 16:45:00,96.62,96.63,96.54,96.56,5657000020.0
2007-08-24 16:50:00,96.55,96.55,96.49,96.51,5657000020.0
2007-08-24 16:55:00,96.52,96.58,96.5,96.54,5693400028.0
2007-08-24 17:00:00,96.54,96.55,96.48,96.53,9701100082.0
2007-08-24 17:05:00,96.53,96.58,96.48,96.58,7723899987.0
2007-08-24 17:10:00,96.57,96.58,96.44,96.47,8288799997.0
2007-08-24 17:15:00,96.47,96.5,96.43,96.43,7421799982.0
2007-08-24 17:20:00,96.43,96.43,96.37,96.41,5993899983.0
2007-08-24 17:25:00,96.405,96.44,96.39,96.43,3677499987.0
2007-08-24 17:30:00,96.43,96.51,96.39,96.48,5762599963.0
2007-08-24 17:35:00,96.48,96.52,96.44,96.49,8437200004.0
2007-08-24 17:40:00,96.49,96.54,96.48,96.53,4181399989.0
2007-08-24 17:45:00,96.52,96.55,96.48,96.53,6173499962.0
2007-08-24 17:50:00,96.53,96.59,96.52,96.57,8003999890.0
2007-08-24 17:55:00,96.57,96.64,96.51,96.63,6020300011.0
2007-08-24 18:00:00,96.63,96.63,96.51,96.53,5130599980.0
2007-08-24 18:05:00,96.52,96.59,96.5,96.55,6022199971.0
2007-08-24 18:10:00,96.555,96.56,96.48,96.54,5660399952.0
2007-08-24 18:15:00,96.54,96.68,96.54,96.68,6677800012.0
2007-08-24 18:20:00,96.68,96.73,96.63,96.65,8758699981.0
2007-08-24 18:25:00,96.66,96.7,96.63,96.63,7567099969.0
2007-08-24 18:30:00,96.63,96.64,96.585,96.6,6238399981.0
2007-08-24 18:35:00,96.6,96.65,96.6,96.65,4829300004.0
2007-08-24 18:40:00,96.64,96.65,96.595,96.61,4511600015.0
2007-08-24 18:45:00,96.61,96.61,96.59,96.6,4358000001.0
2007-08-24 18:50:00,96.6,96.7,96.6,96.7,7036199977.0
2007-08-24 18:55:00,96.69,96.74,96.62,96.62,9544699982.0
2007-08-24 19:00:00,96.64,96.72,96.64,96.665,6678400002.0
2007-08-24 19:05:00,96.68,96.695,96.66,96.69,5253300009.0
2007-08-24 19:10:00,96.69,96.77,96.68,96.7,5755999988.0
2007-08-24 19:15:00,96.69,96.71,96.66,96.67,3500999982.0
2007-08-24 19:20:00,96.67,96.7,96.65,96.7,4153399953.0
2007-08-24 19:25:00,96.7,96.725,96.67,96.68,5861999993.0
2007-08-24 19:30:00,96.66,96.71,96.61,96.63,4707300013.0
2007-08-24 19:35:00,96.63,96.67,96.62,96.66,4194399983.0
2007-08-24 19:40:00,96.67,96.71,96.655,96.7,3776200002.0
2007-08-24 19:45:00,96.7,96.71,96.655,96.67,1777799991.0
2007-08-24 19:50:00,96.67,96.71,96.63,96.65,3096699955.0
2007-08-24 19:55:00,96.65,96.71,96.65,96.69,2873700004.0
2007-08-24 20:00:00,96.69,96.69,96.65,96.68,2915799975.0
2007-08-24 20:05:00,96.68,96.75,96.68,96.73,5829199992.0
2007-08-24 20:10:00,96.73,96.74,96.64,96.65,5136399991.0
2007-08-24 20:15:00,96.65,96.67,96.635,96.65,3522799972.0
2007-08-24 20:20:00,96.65,96.68,96.65,96.66,3790400038.0
2007-08-24 20:25:00,96.67,96.73,96.66,96.73,5915400003.0
2007-08-24 20:30:00,96.74,96.74,96.6,96.64,5482200001.0
2007-08-24 20:35:00,96.64,96.66,96.62,96.62,2838099964.0
2007-08-24 20:40:00,96.63,96.63,96.57,96.63,3658000014.0
2007-08-24 20:45:00,96.63,96.66,96.6,96.65,4051400008.0
2007-08-24 20:50:00,96.65,96.69,96.63,96.68,5110799970.0
2007-08-24 20:55:00,96.68,96.735,96.64,96.685,6199999962.0
2007-08-24 21:00:00,96.69,96.71,96.67,96.68,4652999961.0
2007-08-24 21:05:00,96.69,96.7,96.65,96.67,1648999997.0
2007-08-24 21:10:00,96.67,96.72,96.65,96.72,2996399977.0
2007-08-24 21:15:00,96.72,96.73,96.68,96.69,2187699988.0
2007-08-24 21:20:00,96.69,96.7,96.67,96.67,1638799994.0
2007-08-24 21:25:00,96.67,96.72,96.67,96.72,1867000000.0
2007-08-24 21:30:00,96.72,96.75,96.69,96.71,3614699997.0
2007-08-24 21:35:00,96.71,96.79,96.71,96.78,3285999995.0
2007-08-24 21:40:00,96.775,96.81,96.76,96.78,4934100002.0
2007-08-24 21:45:00,96.79,96.8,96.77,96.795,2224899986.0
2007-08-24 21:50:00,96.8,96.88,96.8,96.83,3495300011.0
2007-08-24 21:55:00,96.83,96.85,96.8,96.83,3027499999.0
2007-08-24 22:00:00,96.83,96.86,96.8,96.8,2527499993.0
2007-08-24 22:05:00,96.81,96.84,96.78,96.83,2241499988.0
2007-08-24 22:10:00,96.83,96.85,96.83,96.83,1024299998.0
2007-08-24 22:15:00,96.83,96.83,96.79,96.82,1073899995.0
2007-08-24 22:20:00,96.825,96.85,96.78,96.85,1087799999.0
2007-08-24 22:25:00,96.85,96.87,96.83,96.86,2583999991.0
2007-08-24 22:30:00,96.86,96.88,96.83,96.85,1595399996.0
2007-08-24 22:35:00,96.84,96.85,96.8,96.805,731999996.0
2007-08-24 22:40:00,96.805,96.87,96.79,96.86,1860799996.0
2007-08-24 22:45:00,96.865,96.905,96.84,96.89,2098300005.0
2007-08-24 22:50:00,96.895,96.93,96.885,96.91,1460400004.0
2007-08-24 22:55:00,96.94,96.96,96.91,96.95,894099996.0
2007-08-26 23:00:00,96.923,96.923,96.838,96.862,385900002.0
2007-08-26 23:05:00,96.891,96.904,96.85,96.875,579300001.0
2007-08-26 23:10:00,96.872,96.906,96.858,96.884,594600001.0
2007-08-26 23:15:00,96.89,96.908,96.844,96.877,530200002.0
2007-08-26 23:20:00,96.89,96.917,96.868,96.9,478700002.0
2007-08-26 23:25:00,96.91,96.94,96.877,96.94,451600003.0
2007-08-26 23:30:00,96.916,96.942,96.828,96.887,955899994.0
2007-08-26 23:35:00,96.87,96.9,96.85,96.89,1541400011.0
2007-08-26 23:40:00,96.87,96.94,96.87,96.91,24000000.0
2007-08-26 23:45:00,96.904,96.938,96.9,96.9,298300000.0
2007-08-26 23:50:00,96.894,96.933,96.894,96.92,527200005.0
2007-08-26 23:55:00,96.9,96.95,96.85,96.86,30400000.0
2007-08-27 00:00:00,96.87,96.93,96.85,96.9,46600000.0
2007-08-27 00:05:00,96.881,96.923,96.83,96.9,387500002.0
2007-08-27 00:10:00,96.9,96.92,96.86,96.89,1080500005.0
2007-08-27 00:15:00,96.93,96.94,96.9,96.925,752600000.0
2007-08-27 00:20:00,96.9,96.9,96.88,96.9,571900006.0
2007-08-27 00:25:00,96.91,97.03,96.9,97.01,2638000002.0
2007-08-27 00:30:00,97.02,97.07,96.99,97.02,1893500010.0
2007-08-27 00:35:00,97.04,97.08,97.01,97.05,1217399988.0
2007-08-27 00:40:00,97.04,97.17,97.04,97.17,2145600003.0
2007-08-27 00:45:00,97.15,97.18,97.05,97.06,2502399999.0
2007-08-27 00:50:00,97.06,97.13,97.06,97.08,1498799995.0
2007-08-27 00:55:00,97.08,97.14,97.08,97.11,1851499986.0
2007-08-27 01:00:00,97.11,97.17,97.11,97.15,2033499991.0
2007-08-27 01:05:00,97.13,97.18,97.11,97.14,2008600014.0
2007-08-27 01:10:00,97.14,97.17,97.13,97.15,836900005.0
2007-08-27 01:15:00,97.15,97.17,97.12,97.15,539799999.0
2007-08-27 01:20:00,97.14,97.14,97.07,97.09,1196799999.0
2007-08-27 01:25:00,97.095,97.13,97.02,97.08,2398300009.0
2007-08-27 01:30:00,97.08,97.18,97.08,97.16,2358800000.0
2007-08-27 01:35:00,97.155,97.16,97.09,97.09,1772999997.0
2007-08-27 01:40:00,97.1,97.13,97.08,97.1,1197300001.0
2007-08-27 01:45:00,97.1,97.22,97.09,97.21,2307400001.0
2007-08-27 01:50:00,97.22,97.22,97.16,97.17,2800399997.0
2007-08-27 01:55:00,97.17,97.18,97.12,97.145,2330600000.0
2007-08-27 02:00:00,97.14,97.165,97.11,97.145,3164800005.0
2007-08-27 02:05:00,97.145,97.18,97.12,97.165,1867199998.0
2007-08-27 02:10:00,97.16,97.17,97.1,97.14,2630000000.0
2007-08-27 02:15:00,97.14,97.17,97.12,97.14,2049399991.0
2007-08-27 02:20:00,97.14,97.17,97.13,97.15,2042400002.0
2007-08-27 02:25:00,97.14,97.19,97.12,97.16,4900999989.0
2007-08-27 02:30:00,97.17,97.18,97.15,97.15,2908899979.0
2007-08-27 02:35:00,97.15,97.15,97.09,97.11,3742299996.0
2007-08-27 02:40:00,97.11,97.13,97.09,97.115,1838700002.0
2007-08-27 02:45:00,97.115,97.115,97.08,97.1,2490699991.0
2007-08-27 02:50:00,97.1,97.115,97.07,97.11,1502899993.0
2007-08-27 02:55:00,97.11,97.13,97.08,97.105,1926699995.0
2007-08-27 03:00:00,97.11,97.12,97.08,97.11,2844899973.0
2007-08-27 03:05:00,97.1,97.105,97.04,97.07,3348399984.0
2007-08-27 03:10:00,97.07,97.08,97.04,97.065,2689099993.0
2007-08-27 03:15:00,97.065,97.07,97.03,97.05,1638699996.0
2007-08-27 03:20:00,97.05,97.05,96.97,96.98,3431899988.0
2007-08-27 03:25:00,96.98,97.0,96.93,96.94,3533599998.0
2007-08-27 03:30:00,96.95,96.97,96.895,96.93,4641099997.0
2007-08-27 03:35:00,96.925,96.925,96.82,96.84,5299599986.0
2007-08-27 03:40:00,96.84,96.85,96.69,96.7,6579699966.0
2007-08-27 03:45:00,96.69,96.75,96.68,96.72,6199000022.0
2007-08-27 03:50:00,96.73,96.75,96.71,96.735,2443699989.0
2007-08-27 03:55:00,96.73,96.75,96.69,96.735,2685199989.0
2007-08-27 04:00:00,96.73,96.83,96.72,96.83,5678299974.0
2007-08-27 04:05:00,96.83,96.92,96.81,96.88,4996499990.0
2007-08-27 04:10:00,96.88,96.9,96.85,96.85,2578499989.0
2007-08-27 04:15:00,96.85,96.86,96.78,96.82,2550900000.0
2007-08-27 04:20:00,96.82,96.84,96.8,96.82,873700000.0
2007-08-27 04:25:00,96.84,96.86,96.78,96.84,2529799995.0
2007-08-27 04:30:00,96.835,96.85,96.8,96.81,1164099999.0
2007-08-27 04:35:00,96.8,96.83,96.744,96.761,1655500002.0
2007-08-27 04:40:00,96.795,96.805,96.747,96.8,709700000.0
2007-08-27 04:45:00,96.795,96.8,96.775,96.775,1417500011.0
2007-08-27 04:50:00,96.78,96.78,96.71,96.71,1593600000.0
2007-08-27 04:55:00,96.71,96.76,96.71,96.74,1750699991.0
2007-08-27 05:00:00,96.74,96.76,96.65,96.67,3060299993.0
2007-08-27 05:05:00,96.665,96.68,96.63,96.67,2546500001.0
2007-08-27 05:10:00,96.66,96.68,96.655,96.67,1292599999.0
2007-08-27 05:15:00,96.69,96.73,96.68,96.73,1772300001.0
2007-08-27 05:20:00,96.725,96.73,96.66,96.7,1856000010.0
2007-08-27 05:25:00,96.705,96.76,96.7,96.755,1449400008.0
2007-08-27 05:30:00,96.76,96.76,96.72,96.75,755099996.0
2007-08-27 05:35:00,96.75,96.76,96.701,96.706,1342999997.0
2007-08-27 05:40:00,96.72,96.745,96.65,96.66,2042299997.0
2007-08-27 05:45:00,96.68,96.69,96.6,96.63,1834299998.0
2007-08-27 05:50:00,96.635,96.675,96.61,96.67,1662200000.0
2007-08-27 05:55:00,96.67,96.67,96.64,96.65,683100000.0
2007-08-27 06:00:00,96.65,96.68,96.63,96.64,2260399983.0
2007-08-27 06:05:00,96.64,96.65,96.61,96.635,3073900002.0
2007-08-27 06:10:00,96.63,96.67,96.62,96.63,2399300015.0
2007-08-27 06:15:00,96.655,96.68,96.64,96.65,1252199999.0
2007-08-27 06:20:00,96.65,96.685,96.63,96.67,2104499983.0
2007-08-27 06:25:00,96.675,96.71,96.66,96.7,1505400004.0
2007-08-27 06:30:00,96.7,96.74,96.68,96.72,3877800001.0
2007-08-27 06:35:00,96.72,96.73,96.635,96.65,2296799997.0
2007-08-27 06:40:00,96.63,96.68,96.6,96.63,2922900005.0
2007-08-27 06:45:00,96.65,96.66,96.6,96.625,2593299997.0
2007-08-27 06:50:00,96.62,96.625,96.58,96.6,5287900014.0
2007-08-27 06:55:00,96.6,96.63,96.59,96.615,2468000008.0
2007-08-27 07:00:00,96.615,96.67,96.61,96.65,3756900009.0
2007-08-27 07:05:00,96.66,96.73,96.65,96.73,2580600004.0
2007-08-27 07:10:00,96.73,96.73,96.69,96.72,2494100001.0
2007-08-27 07:15:00,96.72,96.73,96.69,96.69,1838299998.0
2007-08-27 07:20:00,96.7,96.72,96.64,96.72,2601242259.0
2007-08-27 07:25:00,96.73,96.74,96.71,96.73,845700002.0
2007-08-27 07:30:00,96.73,96.74,96.69,96.7,1901699991.0
2007-08-27 07:35:00,96.7,96.74,96.67,96.71,3167499999.0
2007-08-27 07:40:00,96.705,96.74,96.69,96.73,2180700009.0
2007-08-27 07:45:00,96.73,96.74,96.71,96.725,2602499998.0
2007-08-27 07:50:00,96.72,96.76,96.7,96.75,1785899998.0
2007-08-27 07:55:00,96.755,96.79,96.75,96.78,4264400013.0
2007-08-27 08:00:00,96.8,96.8,96.72,96.73,2032200004.0
2007-08-27 08:05:00,96.73,96.75,96.65,96.65,3588300022.0
2007-08-27 08:10:00,96.66,96.71,96.62,96.7,3321799991.0
2007-08-27 08:15:00,96.705,96.73,96.68,96.7,3409100006.0
2007-08-27 08:20:00,96.7,96.75,96.7,96.72,2092200016.0
2007-08-27 08:25:00,96.72,96.74,96.66,96.69,4683600001.0
2007-08-27 08:30:00,96.69,96.74,96.66,96.74,4330899965.0
2007-08-27 08:35:00,96.74,96.76,96.69,96.71,8228599949.0
2007-08-27 08:40:00,96.72,96.73,96.68,96.7,6795499973.0
2007-08-27 08:45:00,96.695,96.75,96.69,96.71,4807799964.0
2007-08-27 08:50:00,96.71,96.75,96.7,96.71,5900500043.0
2007-08-27 08:55:00,96.71,96.73,96.69,96.73,3500299958.0
2007-08-27 09:00:00,96.725,96.78,96.725,96.76,4007199990.0
2007-08-27 09:05:00,96.76,96.8,96.75,96.78,3501200005.0
2007-08-27 09:10:00,96.77,96.79,96.73,96.74,5252999994.0
2007-08-27 09:15:00,96.74,96.76,96.72,96.73,5952599974.0
2007-08-27 09:20:00,96.73,96.74,96.69,96.7,3460399969.0
2007-08-27 09:25:00,96.7,96.72,96.67,96.7,3556299981.0
2007-08-27 09:30:00,96.7,96.73,96.68,96.72,2676400007.0
2007-08-27 09:35:00,96.72,96.75,96.705,96.715,3227200034.0
2007-08-27 09:40:00,96.71,96.73,96.7,96.71,4918599944.0
2007-08-27 09:45:00,96.71,96.73,96.69,96.71,6069499993.0
2007-08-27 09:50:00,96.71,96.71,96.6,96.6,7061999933.0
2007-08-27 09:55:00,96.59,96.61,96.56,96.58,7984299968.0
2007-08-27 10:00:00,96.57,96.63,96.54,96.61,4930400036.0
2007-08-27 10:05:00,96.6,96.6,96.55,96.58,4490700040.0
2007-08-27 10:10:00,96.57,96.62,96.56,96.6,6718799971.0
2007-08-27 10:15:00,96.61,96.66,96.6,96.65,6504500038.0
2007-08-27 10:20:00,96.65,96.66,96.62,96.65,4051299995.0
2007-08-27 10:25:00,96.65,96.66,96.62,96.62,2520999992.0
2007-08-27 10:30:00,96.62,96.63,96.58,96.61,9223400022.0
2007-08-27 10:35:00,96.61,96.64,96.59,96.63,7634000060.0
2007-08-27 10:40:00,96.61,96.63,96.6,96.61,7453500021.0
2007-08-27 10:45:00,96.61,96.65,96.57,96.59,3662699961.0
2007-08-27 10:50:00,96.59,96.61,96.54,96.56,6157300009.0
2007-08-27 10:55:00,96.54,96.56,96.5,96.53,6944499990.0
2007-08-27 11:00:00,96.525,96.58,96.51,96.56,8133300022.0
2007-08-27 11:05:00,96.56,96.56,96.55,96.56,2116900004.0
2007-08-27 11:10:00,96.56,96.57,96.54,96.57,2412599988.0
2007-08-27 11:15:00,96.57,96.62,96.55,96.55,7123200054.0
2007-08-27 11:20:00,96.55,96.62,96.54,96.61,5125700005.0
2007-08-27 11:25:00,96.605,96.62,96.57,96.585,4747799972.0
2007-08-27 11:30:00,96.585,96.59,96.55,96.56,3067099991.0
2007-08-27 11:35:00,96.56,96.57,96.53,96.56,7341499941.0
2007-08-27 11:40:00,96.56,96.56,96.5,96.5,7112100024.0
2007-08-27 11:45:00,96.51,96.54,96.49,96.52,4649400025.0
2007-08-27 11:50:00,96.53,96.62,96.52,96.6,6581800010.0
2007-08-27 11:55:00,96.61,96.61,96.58,96.595,5294400038.0
2007-08-27 12:00:00,96.6,96.62,96.59,96.61,4041899996.0
2007-08-27 12:05:00,96.61,96.65,96.6,96.61,5285500013.0
2007-08-27 12:10:00,96.6,96.69,96.6,96.66,6176199949.0
2007-08-27 12:15:00,96.67,96.68,96.64,96.655,4879900034.0
2007-08-27 12:20:00,96.66,96.66,96.62,96.63,3155000052.0
2007-08-27 12:25:00,96.64,96.65,96.62,96.63,5723899989.0
2007-08-27 12:30:00,96.63,96.64,96.61,96.61,4387700012.0
2007-08-27 12:35:00,96.61,96.62,96.58,96.59,3266600022.0
2007-08-27 12:40:00,96.59,96.62,96.58,96.595,4684900018.0
2007-08-27 12:45:00,96.6,96.61,96.58,96.605,6774000010.0
2007-08-27 12:50:00,96.6,96.61,96.55,96.55,5735099985.0
2007-08-27 12:55:00,96.55,96.57,96.53,96.57,7137700050.0
2007-08-27 13:00:00,96.58,96.61,96.56,96.6,3444899998.0
2007-08-27 13:05:00,96.6,96.63,96.565,96.62,5139399992.0
2007-08-27 13:10:00,96.63,96.64,96.6,96.62,2962999993.0
2007-08-27 13:15:00,96.63,96.64,96.61,96.64,1765599996.0
2007-08-27 13:20:00,96.63,96.64,96.59,96.61,4267200001.0
2007-08-27 13:25:00,96.61,96.61,96.57,96.58,3842999993.0
2007-08-27 13:30:00,96.58,96.6,96.54,96.565,6036500011.0
2007-08-27 13:35:00,96.565,96.57,96.54,96.56,4023300007.0
2007-08-27 13:40:00,96.56,96.585,96.545,96.57,6406099950.0
2007-08-27 13:45:00,96.565,96.58,96.54,96.54,3788000025.0
2007-08-27 13:50:00,96.54,96.56,96.51,96.52,8135800000.0
2007-08-27 13:55:00,96.51,96.54,96.51,96.515,7806000011.0
2007-08-27 14:00:00,96.515,96.53,96.47,96.5,5172999954.0
2007-08-27 14:05:00,96.5,96.54,96.49,96.52,4206799977.0
2007-08-27 14:10:00,96.52,96.53,96.46,96.5,4957900060.0
2007-08-27 14:15:00,96.495,96.52,96.48,96.49,4463200004.0
2007-08-27 14:20:00,96.49,96.49,96.35,96.38,10048999950.0
2007-08-27 14:25:00,96.37,96.43,96.36,96.4,9163399982.0
2007-08-27 14:30:00,96.4,96.42,96.39,96.4,6448900000.0
2007-08-27 14:35:00,96.41,96.43,96.39,96.41,5762200018.0
2007-08-27 14:40:00,96.4,96.43,96.4,96.42,4893699950.0
2007-08-27 14:45:00,96.42,96.42,96.39,96.41,5477199976.0
2007-08-27 14:50:00,96.41,96.42,96.38,96.38,3827900018.0
2007-08-27 14:55:00,96.39,96.39,96.36,96.38,7365299978.0
2007-08-27 15:00:00,96.38,96.4,96.37,96.37,4069199956.0
2007-08-27 15:05:00,96.38,96.4,96.37,96.38,5287399999.0
2007-08-27 15:10:00,96.38,96.41,96.37,96.395,7353100034.0
2007-08-27 15:15:00,96.41,96.44,96.4,96.425,6208099983.0
2007-08-27 15:20:00,96.44,96.46,96.42,96.45,3259899977.0
2007-08-27 15:25:00,96.45,96.45,96.4,96.41,4517699988.0
2007-08-27 15:30:00,96.41,96.43,96.33,96.35,10115999980.0
2007-08-27 15:35:00,96.33,96.39,96.32,96.34,7698400003.0
2007-08-27 15:40:00,96.35,96.35,96.27,96.33,5018500020.0
2007-08-27 15:45:00,96.33,96.33,96.27,96.31,8814000040.0
2007-08-27 15:50:00,96.3,96.34,96.29,96.32,9144500030.0
2007-08-27 15:55:00,96.33,96.42,96.31,96.4,9067500006.0
2007-08-27 16:00:00,96.41,96.5,96.37,96.4,9797500050.0
2007-08-27 16:05:00,96.41,96.45,96.32,96.37,10044500070.0
2007-08-27 16:10:00,96.38,96.4,96.36,96.37,10044500070.0
2007-08-27 16:15:00,96.38,96.4,96.35,96.39,10145300079.0
2007-08-27 16:20:00,96.38,96.4,96.34,96.39,10212500085.0
2007-08-27 16:25:00,96.37,96.38,96.32,96.37,10212500085.0
2007-08-27 16:30:00,96.38,96.41,96.32,96.39,9087499930.0
2007-08-27 16:35:00,96.4,96.4,96.31,96.31,9087499930.0
2007-08-27 16:40:00,96.32,96.375,96.31,96.34,8813999945.0
2007-08-27 16:45:00,96.34,96.42,96.34,96.41,7088399982.0
2007-08-27 16:50:00,96.41,96.44,96.37,96.43,8841199967.0
2007-08-27 16:55:00,96.42,96.47,96.4,96.4,8161499992.0
2007-08-27 17:00:00,96.41,96.42,96.37,96.37,4933000000.0
2007-08-27 17:05:00,96.36,96.38,96.33,96.34,4753199993.0
2007-08-27 17:10:00,96.345,96.38,96.33,96.37,7915999969.0
2007-08-27 17:15:00,96.38,96.39,96.35,96.36,6041000015.0
2007-08-27 17:20:00,96.36,96.38,96.31,96.32,7826200007.0
2007-08-27 17:25:00,96.33,96.39,96.32,96.39,8294599973.0
2007-08-27 17:30:00,96.38,96.4,96.34,96.39,3652800016.0
2007-08-27 17:35:00,96.4,96.42,96.36,96.395,5545199987.0
2007-08-27 17:40:00,96.395,96.45,96.38,96.39,3909299992.0
2007-08-27 17:45:00,96.4,96.45,96.4,96.42,6010600022.0
2007-08-27 17:50:00,96.42,96.43,96.4,96.42,3356399985.0
2007-08-27 17:55:00,96.42,96.45,96.41,96.43,1847700004.0
2007-08-27 18:00:00,96.43,96.45,96.38,96.395,2793199999.0
2007-08-27 18:05:00,96.4,96.4,96.37,96.38,2759800007.0
2007-08-27 18:10:00,96.39,96.43,96.38,96.425,2713799991.0
2007-08-27 18:15:00,96.43,96.51,96.425,96.495,4060799996.0
2007-08-27 18:20:00,96.5,96.505,96.44,96.44,2542499986.0
2007-08-27 18:25:00,96.45,96.45,96.43,96.43,1432700000.0
2007-08-27 18:30:00,96.43,96.44,96.425,96.43,700299994.0
2007-08-27 18:35:00,96.44,96.46,96.42,96.44,1377599996.0
2007-08-27 18:40:00,96.44,96.47,96.435,96.45,3187699993.0
2007-08-27 18:45:00,96.45,96.48,96.43,96.465,3164500002.0
2007-08-27 18:50:00,96.465,96.495,96.46,96.48,2788399987.0
2007-08-27 18:55:00,96.485,96.52,96.45,96.52,2698100000.0
2007-08-27 19:00:00,96.52,96.56,96.47,96.52,4307499990.0
2007-08-27 19:05:00,96.525,96.57,96.52,96.555,3742199993.0
2007-08-27 19:10:00,96.56,96.56,96.48,96.49,3122499979.0
2007-08-27 19:15:00,96.49,96.515,96.49,96.495,1134400000.0
2007-08-27 19:20:00,96.49,96.51,96.46,96.465,3893199977.0
2007-08-27 19:25:00,96.47,96.5,96.46,96.5,1545900005.0
2007-08-27 19:30:00,96.5,96.53,96.48,96.49,2035699990.0
2007-08-27 19:35:00,96.485,96.49,96.45,96.455,4876900011.0
2007-08-27 19:40:00,96.45,96.47,96.44,96.45,2982199985.0
2007-08-27 19:45:00,96.45,96.46,96.425,96.46,2197600002.0
2007-08-27 19:50:00,96.46,96.46,96.4,96.4,2733100001.0
2007-08-27 19:55:00,96.4,96.42,96.39,96.41,2137199993.0
2007-08-27 20:00:00,96.41,96.46,96.39,96.44,1762499995.0
2007-08-27 20:05:00,96.435,96.47,96.42,96.43,2204799999.0
2007-08-27 20:10:00,96.43,96.48,96.4,96.455,3302099998.0
2007-08-27 20:15:00,96.46,96.47,96.44,96.47,1822900000.0
2007-08-27 20:20:00,96.47,96.52,96.46,96.515,3216699989.0
2007-08-27 20:25:00,96.515,96.515,96.48,96.5,1949599996.0
2007-08-27 20:30:00,96.5,96.59,96.49,96.58,5881299990.0
2007-08-27 20:35:00,96.59,96.63,96.56,96.61,4461799989.0
2007-08-27 20:40:00,96.61,96.62,96.58,96.59,3431500004.0
2007-08-27 20:45:00,96.585,96.59,96.54,96.55,1919199991.0
2007-08-27 20:50:00,96.555,96.56,96.53,96.54,1883400005.0
2007-08-27 20:55:00,96.54,96.555,96.5,96.53,4984999994.0
2007-08-27 21:00:00,96.53,96.53,96.49,96.505,3953199993.0
2007-08-27 21:05:00,96.505,96.52,96.49,96.5,1289700001.0
2007-08-27 21:10:00,96.5,96.55,96.49,96.54,1786000000.0
2007-08-27 21:15:00,96.54,96.54,96.49,96.51,1669000004.0
2007-08-27 21:20:00,96.51,96.51,96.46,96.48,1865499995.0
2007-08-27 21:25:00,96.48,96.51,96.47,96.49,1611000002.0
2007-08-27 21:30:00,96.5,96.53,96.48,96.51,1842099996.0
2007-08-27 21:35:00,96.5,96.52,96.48,96.5,1478599999.0
2007-08-27 21:40:00,96.5,96.52,96.49,96.5,2625699993.0
2007-08-27 21:45:00,96.5,96.55,96.5,96.53,1998600001.0
2007-08-27 21:50:00,96.53,96.53,96.48,96.495,3265900006.0
2007-08-27 21:55:00,96.5,96.51,96.43,96.445,2211899996.0
2007-08-27 22:00:00,96.45,96.45,96.4,96.41,2575099998.0
2007-08-27 22:05:00,96.41,96.42,96.37,96.41,1512300001.0
2007-08-27 22:10:00,96.41,96.41,96.37,96.39,1474900002.0
2007-08-27 22:15:00,96.39,96.43,96.38,96.405,1590600000.0
2007-08-27 22:20:00,96.41,96.43,96.36,96.38,772099996.0
2007-08-27 22:25:00,96.38,96.4,96.35,96.35,963999997.0
2007-08-27 22:30:00,96.36,96.37,96.28,96.33,3133700008.0
2007-08-27 22:35:00,96.33,96.33,96.3,96.32,1003000001.0
2007-08-27 22:40:00,96.32,96.33,96.3,96.31,974399997.0
2007-08-27 22:45:00,96.31,96.31,96.29,96.3,637599999.0
2007-08-27 22:50:00,96.3,96.32,96.29,96.32,532800002.0
2007-08-27 22:55:00,96.31,96.32,96.28,96.28,618299999.0
2007-08-27 23:00:00,96.27,96.28,96.23,96.24,403799998.0
2007-08-27 23:05:00,96.23,96.26,96.2,96.23,573999994.0
2007-08-27 23:10:00,96.23,96.24,96.17,96.205,592700000.0
2007-08-27 23:15:00,96.21,96.21,96.03,96.07,1773300001.0
2007-08-27 23:20:00,96.065,96.13,96.02,96.12,2779499998.0
2007-08-27 23:25:00,96.09,96.125,96.08,96.115,1053299996.0
2007-08-27 23:30:00,96.11,96.14,96.11,96.11,563600001.0
2007-08-27 23:35:00,96.09,96.15,96.09,96.11,996399998.0
2007-08-27 23:40:00,96.14,96.21,96.11,96.2,1564200002.0
2007-08-27 23:45:00,96.205,96.22,96.13,96.215,1401299999.0
2007-08-27 23:50:00,96.22,96.22,96.13,96.16,677999999.0
2007-08-27 23:55:00,96.155,96.16,96.1,96.14,1039400003.0
2007-08-28 00:00:00,96.14,96.16,96.12,96.15,1284899997.0
2007-08-28 00:05:00,96.15,96.19,96.136,96.18,1351299998.0
2007-08-28 00:10:00,96.18,96.19,96.11,96.12,1059399998.0
2007-08-28 00:15:00,96.083,96.125,96.078,96.105,639499999.0
2007-08-28 00:20:00,96.105,96.15,96.09,96.14,665600002.0
2007-08-28 00:25:00,96.14,96.16,96.1,96.105,1395999994.0
2007-08-28 00:30:00,96.105,96.105,96.05,96.07,1988200007.0
2007-08-28 00:35:00,96.05,96.13,96.04,96.09,3506200015.0
2007-08-28 00:40:00,96.09,96.11,96.055,96.06,1672699996.0
2007-08-28 00:45:00,96.07,96.07,95.92,95.97,6369800007.0
2007-08-28 00:50:00,95.97,96.115,95.96,96.11,3749100001.0
2007-08-28 00:55:00,96.11,96.12,96.06,96.06,3972600015.0
2007-08-28 01:00:00,96.09,96.1,96.05,96.08,3050299984.0
2007-08-28 01:05:00,96.08,96.11,96.05,96.11,3762099987.0
2007-08-28 01:10:00,96.11,96.15,96.09,96.15,2123399991.0
2007-08-28 01:15:00,96.15,96.23,96.14,96.17,3812299995.0
2007-08-28 01:20:00,96.17,96.17,96.09,96.11,3024899991.0
2007-08-28 01:25:00,96.12,96.16,96.1,96.135,3124100007.0
2007-08-28 01:30:00,96.14,96.17,96.14,96.16,374700002.0
2007-08-28 01:35:00,96.16,96.16,96.07,96.12,1167699996.0
2007-08-28 01:40:00,96.12,96.17,96.1,96.13,1620500007.0
2007-08-28 01:45:00,96.14,96.18,96.13,96.16,2418199999.0
2007-08-28 01:50:00,96.16,96.19,96.15,96.16,1385700000.0
2007-08-28 01:55:00,96.155,96.19,96.12,96.19,648699996.0
2007-08-28 02:00:00,96.19,96.21,96.16,96.17,424700000.0
2007-08-28 02:05:00,96.18,96.18,96.15,96.15,105500001.0
2007-08-28 02:10:00,96.15,96.21,96.15,96.175,336300000.0
2007-08-28 02:15:00,96.17,96.2,96.125,96.157,1434999992.0
2007-08-28 02:20:00,96.19,96.21,96.14,96.14,381699998.0
2007-08-28 02:25:00,96.14,96.16,96.09,96.12,409900002.0
2007-08-28 02:30:00,96.11,96.14,96.11,96.12,238300000.0
2007-08-28 02:35:00,96.13,96.13,96.08,96.1,1898799985.0
2007-08-28 02:40:00,96.1,96.13,96.08,96.12,773100004.0
2007-08-28 02:45:00,96.12,96.13,96.065,96.095,2013899996.0
2007-08-28 02:50:00,96.1,96.1,95.97,96.0,1433099996.0
2007-08-28 02:55:00,96.0,96.17,95.98,96.05,2450400009.0
2007-08-28 03:00:00,96.04,96.07,96.0,96.05,2932100001.0
2007-08-28 03:05:00,96.05,96.11,96.04,96.1,1491999995.0
2007-08-28 03:10:00,96.09,96.13,96.075,96.09,1461199995.0
2007-08-28 03:15:00,96.09,96.16,96.09,96.16,952099995.0
2007-08-28 03:20:00,96.15,96.2,96.14,96.19,743900000.0
2007-08-28 03:25:00,96.18,96.22,96.155,96.21,839000001.0
2007-08-28 03:30:00,96.22,96.23,96.16,96.2,928599994.0
2007-08-28 03:35:00,96.2,96.26,96.18,96.23,1061899995.0
2007-08-28 03:40:00,96.23,96.25,96.2,96.22,377200000.0
2007-08-28 03:45:00,96.22,96.23,96.14,96.17,684799998.0
2007-08-28 03:50:00,96.16,96.2,96.12,96.16,1107900009.0
2007-08-28 03:55:00,96.16,96.17,96.13,96.13,1253399998.0
2007-08-28 04:00:00,96.13,96.18,96.125,96.18,210400001.0
2007-08-28 04:05:00,96.17,96.19,96.13,96.15,1598299999.0
2007-08-28 04:10:00,96.18,96.18,96.113,96.15,476600008.0
2007-08-28 04:15:00,96.15,96.18,96.135,96.161,510099997.0
2007-08-28 04:20:00,96.18,96.18,96.15,96.18,1162399990.0
2007-08-28 04:25:00,96.18,96.22,96.16,96.19,295799997.0
2007-08-28 04:30:00,96.2,96.2,96.14,96.16,702000004.0
2007-08-28 04:35:00,96.15,96.17,96.14,96.16,725999999.0
2007-08-28 04:40:00,96.17,96.17,96.14,96.15,1660100006.0
2007-08-28 04:45:00,96.15,96.19,96.15,96.17,708500000.0
2007-08-28 04:50:00,96.17,96.19,96.155,96.17,327099996.0
2007-08-28 04:55:00,96.17,96.18,96.15,96.16,769100011.0
2007-08-28 05:00:00,96.16,96.16,96.15,96.16,2958299996.0
2007-08-28 05:05:00,96.16,96.18,96.14,96.15,520799998.0
2007-08-28 05:10:00,96.15,96.19,96.135,96.15,466600002.0
2007-08-28 05:15:00,96.15,96.17,96.12,96.12,1588399996.0
2007-08-28 05:20:00,96.14,96.14,96.07,96.1,765399997.0
2007-08-28 05:25:00,96.1,96.11,96.03,96.04,1034799999.0
2007-08-28 05:30:00,96.025,96.1,96.025,96.06,1786499992.0
2007-08-28 05:35:00,96.06,96.07,96.0,96.02,918000000.0
2007-08-28 05:40:00,96.03,96.04,95.96,95.97,563500003.0
2007-08-28 05:45:00,95.98,95.98,95.89,95.93,1468099988.0
2007-08-28 05:50:00,95.94,96.02,95.94,95.98,1308600001.0
2007-08-28 05:55:00,95.98,96.03,95.98,96.03,781399997.0
2007-08-28 06:00:00,96.03,96.1,96.01,96.06,653400001.0
2007-08-28 06:05:00,96.06,96.06,96.0,96.0,1554999992.0
2007-08-28 06:10:00,96.0,96.02,95.93,95.95,2079800019.0
2007-08-28 06:15:00,95.94,96.02,95.93,96.02,1278700001.0
2007-08-28 06:20:00,96.01,96.01,95.96,95.98,478699996.0
2007-08-28 06:25:00,95.97,95.97,95.89,95.89,2502900002.0
2007-08-28 06:30:00,95.89,95.97,95.88,95.91,1304199996.0
2007-08-28 06:35:00,95.91,95.99,95.91,95.96,2253399996.0
2007-08-28 06:40:00,95.96,95.98,95.92,95.97,1183900010.0
2007-08-28 06:45:00,95.97,96.0,95.92,95.98,1096699999.0
2007-08-28 06:50:00,95.98,96.01,95.96,95.98,494800004.0
2007-08-28 06:55:00,95.98,96.01,95.95,95.98,734100002.0
2007-08-28 07:00:00,95.99,96.02,95.97,96.02,1418300007.0
2007-08-28 07:05:00,96.0,96.03,95.975,96.01,415700000.0
2007-08-28 07:10:00,96.01,96.05,95.96,95.98,350000000.0
2007-08-28 07:15:00,95.97,95.97,95.93,95.96,394400003.0
2007-08-28 07:20:00,95.97,95.99,95.95,95.97,330100002.0
2007-08-28 07:25:00,95.96,96.01,95.925,95.985,1202199993.0
2007-08-28 07:30:00,96.0,96.01,95.95,95.99,332200000.0
2007-08-28 07:35:00,96.0,96.04,95.97,96.0,690699999.0
2007-08-28 07:40:00,96.0,96.03,95.96,95.97,1505200007.0
2007-08-28 07:45:00,95.98,96.04,95.96,96.0,949899999.0
2007-08-28 07:50:00,96.01,96.05,96.01,96.03,969199994.0
2007-08-28 07:55:00,96.03,96.05,96.03,96.03,296400000.0
2007-08-28 08:00:00,96.04,96.05,95.96,95.96,1031900007.0
2007-08-28 08:05:00,95.97,95.98,95.93,95.96,475300000.0
2007-08-28 08:10:00,95.96,96.03,95.96,96.0,976699999.0
2007-08-28 08:15:00,96.0,96.04,95.96,95.97,1531900003.0
2007-08-28 08:20:00,95.97,95.99,95.93,95.96,2220599994.0
2007-08-28 08:25:00,95.96,96.0,95.92,95.98,2008100004.0
2007-08-28 08:30:00,95.98,96.05,95.95,96.04,5918200012.0
2007-08-28 08:35:00,95.96,96.04,95.96,96.01,2915599985.0
2007-08-28 08:40:00,96.01,96.06,95.99,96.02,4588399951.0
2007-08-28 08:45:00,96.02,96.08,96.02,96.08,5496800019.0
2007-08-28 08:50:00,96.07,96.09,96.05,96.055,5285099965.0
2007-08-28 08:55:00,96.055,96.07,96.01,96.03,6490299954.0
2007-08-28 09:00:00,96.03,96.07,96.02,96.04,4006899980.0
2007-08-28 09:05:00,96.03,96.07,96.005,96.06,7065399995.0
2007-08-28 09:10:00,96.1,96.12,96.06,96.09,4008800011.0
2007-08-28 09:15:00,96.1,96.16,96.1,96.13,5284099947.0
2007-08-28 09:20:00,96.13,96.15,96.1,96.13,5847999997.0
2007-08-28 09:25:00,96.13,96.13,96.04,96.07,6327800025.0
2007-08-28 09:30:00,96.05,96.135,96.05,96.11,5183700019.0
2007-08-28 09:35:00,96.11,96.15,96.09,96.12,5810100017.0
2007-08-28 09:40:00,96.12,96.16,96.11,96.145,3507000004.0
2007-08-28 09:45:00,96.04,96.05,96.02,96.05,2311800012.0
2007-08-28 09:50:00,96.05,96.085,96.04,96.08,6421800008.0
2007-08-28 09:55:00,96.1,96.15,96.085,96.15,3762599997.0
2007-08-28 10:00:00,96.18,96.2,96.15,96.19,1882800001.0
2007-08-28 10:05:00,96.18,96.19,96.155,96.19,3055599983.0
2007-08-28 10:10:00,96.13,96.17,96.11,96.135,4105900021.0
2007-08-28 10:15:00,96.14,96.17,96.12,96.16,6823094781.0
2007-08-28 10:20:00,96.16,96.2,96.13,96.18,6609690636.0
2007-08-28 10:25:00,96.18,96.27,96.17,96.245,5062999998.0
2007-08-28 10:30:00,96.245,96.26,96.2,96.25,4535185030.0
2007-08-28 10:35:00,96.235,96.25,96.21,96.24,3722090827.0
2007-08-28 10:40:00,96.24,96.28,96.24,96.25,3693400008.0
2007-08-28 10:45:00,96.29,96.37,96.28,96.32,6232799996.0
2007-08-28 10:50:00,96.32,96.345,96.31,96.32,3820799992.0
2007-08-28 10:55:00,96.3,96.32,96.27,96.29,3334499975.0
2007-08-28 11:00:00,96.255,96.26,96.2,96.2,3219399986.0
2007-08-28 11:05:00,96.16,96.175,96.125,96.15,3358499990.0
2007-08-28 11:10:00,96.15,96.16,96.13,96.155,2288599996.0
2007-08-28 11:15:00,96.14,96.2,96.14,96.18,8142500019.0
2007-08-28 11:20:00,96.18,96.19,96.16,96.19,4218680946.0
2007-08-28 11:25:00,96.19,96.195,96.125,96.16,3297600015.0
2007-08-28 11:30:00,96.16,96.24,96.15,96.235,4353800010.0
2007-08-28 11:35:00,96.235,96.26,96.19,96.235,7013500003.0
2007-08-28 11:40:00,96.23,96.285,96.205,96.28,4975000012.0
2007-08-28 11:45:00,96.275,96.36,96.27,96.335,5086899998.0
2007-08-28 11:50:00,96.345,96.345,96.32,96.33,1129900005.0
2007-08-28 11:55:00,96.31,96.34,96.275,96.31,6791378484.0
2007-08-28 12:00:00,96.31,96.42,96.31,96.4,5319600010.0
2007-08-28 12:05:00,96.415,96.435,96.375,96.395,4569599977.0
2007-08-28 12:10:00,96.45,96.455,96.43,96.44,3495451229.0
2007-08-28 12:15:00,96.44,96.47,96.405,96.42,5562700014.0
2007-08-28 12:20:00,96.41,96.43,96.39,96.395,5534699981.0
2007-08-28 12:25:00,96.38,96.4,96.35,96.38,5168390982.0
2007-08-28 12:30:00,96.38,96.4,96.35,96.39,5330599975.0
2007-08-28 12:35:00,96.39,96.44,96.355,96.41,4768443627.0
2007-08-28 12:40:00,96.435,96.45,96.41,96.44,3513499994.0
2007-08-28 12:45:00,96.51,96.54,96.495,96.54,1463299991.0
2007-08-28 12:55:00,96.6,96.6,96.45,96.46,2461300008.0
2007-08-28 13:05:00,96.51,96.54,96.475,96.475,5628235202.0
2007-08-28 13:10:00,96.47,96.51,96.41,96.435,7224399990.0
2007-08-28 13:15:00,96.435,96.475,96.41,96.41,4679799978.0
2007-08-28 13:20:00,96.41,96.46,96.4,96.42,4823300007.0
2007-08-28 13:25:00,96.42,96.455,96.42,96.45,4229500809.0
2007-08-28 13:30:00,96.44,96.51,96.44,96.47,5261499999.0
2007-08-28 13:35:00,96.47,96.5,96.44,96.475,3797499977.0
2007-08-28 13:40:00,96.47,96.48,96.42,96.44,4946999986.0
2007-08-28 13:45:00,96.44,96.46,96.43,96.44,2728599986.0
2007-08-28 13:50:00,96.44,96.45,96.385,96.4,5939599997.0
2007-08-28 13:55:00,96.4,96.44,96.365,96.37,3214600007.0
2007-08-28 14:00:00,96.37,96.4,96.355,96.37,4441698892.0
2007-08-28 14:05:00,96.29,96.3,96.22,96.26,4987099978.0
2007-08-28 14:10:00,96.26,96.29,96.24,96.25,5818000005.0
2007-08-28 14:15:00,96.25,96.28,96.19,96.2,3091799995.0
2007-08-28 14:20:00,96.2,96.295,96.2,96.27,6873699979.0
2007-08-28 14:25:00,96.27,96.33,96.265,96.3,5093599969.0
2007-08-28 14:30:00,96.26,96.33,96.255,96.33,5788699992.0
2007-08-28 14:35:00,96.32,96.35,96.29,96.29,4117599990.0
2007-08-28 14:40:00,96.29,96.32,96.26,96.265,6097300015.0
2007-08-28 14:45:00,96.265,96.27,96.18,96.19,6382899978.0
2007-08-28 14:50:00,96.19,96.21,96.16,96.19,5653999985.0
2007-08-28 14:55:00,96.19,96.22,96.18,96.195,5054500016.0
2007-08-28 15:00:00,96.14,96.16,96.13,96.13,1429800000.0
2007-08-28 15:05:00,96.06,96.145,96.03,96.11,7633800013.0
2007-08-28 15:10:00,96.12,96.17,96.11,96.12,7062700024.0
2007-08-28 15:15:00,96.115,96.14,96.1,96.13,4862599975.0
2007-08-28 15:20:00,96.145,96.15,96.06,96.08,6862699964.0
2007-08-28 15:25:00,96.08,96.095,95.95,95.95,5222099995.0
2007-08-28 15:30:00,95.95,96.02,95.95,95.99,3479586303.0
2007-08-28 15:35:00,96.02,96.06,95.95,95.99,5772800012.0
2007-08-28 15:40:00,95.86,95.865,95.805,95.805,2122300002.0
2007-08-28 15:45:00,95.82,95.85,95.8,95.84,2468000007.0
2007-08-28 15:50:00,95.835,95.88,95.81,95.86,7354711362.0
2007-08-28 15:55:00,95.85,95.915,95.84,95.89,5098689385.0
2007-08-28 16:00:00,95.91,95.98,95.9,95.96,1730399992.0
2007-08-28 16:05:00,95.78,95.805,95.745,95.775,3097834240.0
2007-08-28 16:15:00,95.88,95.935,95.87,95.91,4584499969.0
2007-08-28 16:20:00,95.94,95.94,95.88,95.89,1542700001.0
2007-08-28 16:25:00,95.87,95.94,95.86,95.92,4009400015.0
2007-08-28 16:35:00,95.85,95.88,95.805,95.86,6120432912.0
2007-08-28 16:40:00,95.88,95.89,95.835,95.85,3340200005.0
2007-08-28 16:45:00,95.785,95.795,95.765,95.765,1479199994.0
2007-08-28 16:50:00,95.75,95.8,95.72,95.75,6214200004.0
2007-08-28 16:55:00,95.74,95.835,95.74,95.8,4161799971.0
2007-08-28 17:05:00,95.68,95.685,95.62,95.62,2940699986.0
2007-08-28 17:10:00,95.62,95.63,95.54,95.59,4956699980.0
2007-08-28 17:15:00,95.59,95.64,95.58,95.58,3552600001.0
2007-08-28 17:20:00,95.53,95.53,95.44,95.48,2950399996.0
2007-08-28 17:30:00,95.5,95.55,95.45,95.47,7569901074.0
2007-08-28 17:35:00,95.44,95.47,95.42,95.47,2251899994.0
2007-08-28 17:40:00,95.46,95.5,95.44,95.46,4655977800.0
2007-08-28 17:45:00,95.45,95.47,95.42,95.43,2129900002.0
2007-08-28 17:50:00,95.43,95.47,95.41,95.455,6354657131.0
2007-08-28 17:55:00,95.44,95.525,95.44,95.525,5140899982.0
2007-08-28 18:00:00,95.525,95.535,95.48,95.49,6277700034.0
2007-08-28 18:05:00,95.495,95.57,95.48,95.565,3533300009.0
2007-08-28 18:10:00,95.565,95.57,95.54,95.555,1543900006.0
2007-08-28 18:15:00,95.555,95.66,95.555,95.6,5158983163.0
2007-08-28 18:20:00,95.595,95.63,95.53,95.57,6340499975.0
2007-08-28 18:25:00,95.59,95.64,95.585,95.615,4962599978.0
2007-08-28 18:30:00,95.615,95.68,95.6,95.66,2745599978.0
2007-08-28 18:35:00,95.66,95.73,95.65,95.66,3573900001.0
2007-08-28 18:40:00,95.66,95.66,95.63,95.65,1331400004.0
2007-08-28 18:45:00,95.65,95.65,95.59,95.6,1607100000.0
2007-08-28 18:50:00,95.6,95.67,95.6,95.655,2670900010.0
2007-08-28 18:55:00,95.655,95.66,95.61,95.625,1497300003.0
2007-08-28 19:00:00,95.63,95.63,95.6,95.61,1202700004.0
2007-08-28 19:05:00,95.61,95.63,95.56,95.56,1549300001.0
2007-08-28 19:10:00,95.56,95.57,95.525,95.55,1403900001.0
2007-08-28 19:15:00,95.55,95.55,95.48,95.51,1390600000.0
2007-08-28 19:20:00,95.505,95.55,95.495,95.53,1147699998.0
2007-08-28 19:25:00,95.525,95.56,95.515,95.55,1276800001.0
2007-08-28 19:30:00,95.55,95.56,95.52,95.54,741099991.0
2007-08-28 19:35:00,95.54,95.595,95.505,95.585,3918499993.0
2007-08-28 19:40:00,95.58,95.63,95.58,95.625,3188800000.0
2007-08-28 19:45:00,95.63,95.67,95.62,95.66,5328743121.0
2007-08-28 19:50:00,95.66,95.67,95.63,95.65,3311269980.0
2007-08-28 19:55:00,95.65,95.66,95.63,95.65,1566900007.0
2007-08-28 20:00:00,95.66,95.665,95.58,95.58,5951138892.0
2007-08-28 20:10:00,95.57,95.58,95.445,95.45,4921199987.0
2007-08-28 20:15:00,95.47,95.495,95.45,95.46,4612800007.0
2007-08-28 20:20:00,95.455,95.52,95.44,95.515,3531651385.0
2007-08-28 20:25:00,95.53,95.555,95.49,95.55,6922399974.0
2007-08-28 20:30:00,95.555,95.61,95.51,95.56,6713609062.0
2007-08-28 20:35:00,95.56,95.57,95.5,95.51,4885261512.0
2007-08-28 20:40:00,95.49,95.505,95.44,95.5,6743398701.0
2007-08-28 20:45:00,95.505,95.54,95.49,95.51,5855299989.0
2007-08-28 20:50:00,95.51,95.525,95.45,95.45,3834799989.0
2007-08-28 20:55:00,95.45,95.49,95.42,95.48,4015499986.0
2007-08-28 21:00:00,95.49,95.55,95.47,95.52,5581759827.0
2007-08-28 21:05:00,95.52,95.525,95.455,95.48,5229500008.0
2007-08-28 21:10:00,95.48,95.485,95.45,95.46,2265015049.0
2007-08-28 21:15:00,95.46,95.475,95.425,95.47,3913999995.0
2007-08-28 21:20:00,95.47,95.47,95.41,95.43,3399999998.0
2007-08-28 21:25:00,95.42,95.42,95.36,95.395,4824700032.0
2007-08-28 21:30:00,95.395,95.41,95.34,95.34,5353200001.0
2007-08-28 21:35:00,95.34,95.35,95.3,95.31,8130699992.0
2007-08-28 21:40:00,95.25,95.35,95.245,95.32,3441600005.0
2007-08-28 21:45:00,95.32,95.33,95.13,95.18,7019999996.0
2007-08-28 21:50:00,95.18,95.19,95.12,95.14,7050999991.0
2007-08-28 21:55:00,95.14,95.23,95.13,95.225,5407299985.0
2007-08-28 22:00:00,95.23,95.31,95.22,95.26,3436199998.0
2007-08-28 22:05:00,95.26,95.335,95.25,95.32,3752499990.0
2007-08-28 22:10:00,95.32,95.35,95.19,95.2,3109299985.0
2007-08-28 22:15:00,95.2,95.22,95.13,95.135,4100599995.0
2007-08-28 22:20:00,95.135,95.15,95.1,95.11,3214099991.0
2007-08-28 22:25:00,95.11,95.11,95.05,95.065,2423399993.0
2007-08-28 22:30:00,95.065,95.26,95.065,95.26,4510500008.0
2007-08-28 22:35:00,95.255,95.295,95.22,95.22,2259499994.0
2007-08-28 22:40:00,95.215,95.22,95.13,95.16,3745800020.0
2007-08-28 22:45:00,95.16,95.17,95.13,95.14,1759500000.0
2007-08-28 22:50:00,95.14,95.17,95.11,95.17,2475199991.0
2007-08-28 22:55:00,95.17,95.18,95.1,95.14,2166399997.0
2007-08-28 23:00:00,95.12,95.15,95.03,95.04,1154899983.0
2007-08-28 23:05:00,95.08,95.1,95.04,95.05,579599997.0
2007-08-28 23:10:00,95.06,95.08,95.02,95.03,1646300002.0
2007-08-28 23:15:00,95.02,95.06,95.02,95.04,1273100000.0
2007-08-28 23:20:00,95.035,95.06,94.99,95.03,1295500000.0
2007-08-28 23:25:00,95.04,95.08,95.02,95.04,1077400002.0
2007-08-28 23:30:00,95.03,95.14,95.0,95.14,2966199988.0
2007-08-28 23:35:00,95.14,95.16,95.09,95.13,1840099993.0
2007-08-28 23:40:00,95.13,95.13,95.08,95.09,661499997.0
2007-08-28 23:45:00,95.09,95.13,95.05,95.08,1351099997.0
2007-08-28 23:50:00,95.08,95.09,95.03,95.04,434500000.0
2007-08-28 23:55:00,95.02,95.07,94.95,95.02,1748300003.0
2007-08-29 00:00:00,95.02,95.06,94.99,95.03,1689999996.0
2007-08-29 00:05:00,95.05,95.07,94.965,94.985,2858000001.0
2007-08-29 00:10:00,95.015,95.11,94.99,95.065,2308100006.0
2007-08-29 00:15:00,95.1,95.145,95.04,95.1,2867799997.0
2007-08-29 00:20:00,95.1,95.16,95.07,95.09,1417600000.0
2007-08-29 00:25:00,95.09,95.1,95.025,95.09,1495999998.0
2007-08-29 00:30:00,95.09,95.105,95.055,95.09,2209300007.0
2007-08-29 00:35:00,95.09,95.17,95.08,95.15,1264900002.0
2007-08-29 00:40:00,95.15,95.16,95.11,95.11,1669499998.0
2007-08-29 00:45:00,95.11,95.13,95.05,95.11,1124900005.0
2007-08-29 00:50:00,95.11,95.16,95.055,95.07,2588899998.0
2007-08-29 00:55:00,95.07,95.145,95.06,95.145,1251200001.0
2007-08-29 01:00:00,95.15,95.17,95.13,95.13,2206300004.0
2007-08-29 01:05:00,95.13,95.14,95.06,95.08,2073900001.0
2007-08-29 01:10:00,95.08,95.115,95.03,95.09,4617400018.0
2007-08-29 01:15:00,95.09,95.13,94.97,94.98,3860054330.0
2007-08-29 01:20:00,94.97,95.055,94.97,95.02,2673299999.0
2007-08-29 01:25:00,95.02,95.02,94.93,95.0,1807699987.0
2007-08-29 01:30:00,95.0,95.02,94.92,94.945,5538999993.0
2007-08-29 01:35:00,94.945,94.96,94.875,94.915,2734600001.0
2007-08-29 01:40:00,94.895,94.91,94.78,94.82,4803800025.0
2007-08-29 01:45:00,94.82,94.84,94.725,94.8,5077100001.0
2007-08-29 01:50:00,94.8,94.88,94.68,94.86,5694400023.0
2007-08-29 01:55:00,94.85,94.85,94.75,94.76,5624900009.0
2007-08-29 02:00:00,94.76,94.9,94.72,94.79,4520600019.0
2007-08-29 02:05:00,94.78,94.82,94.71,94.81,3235500025.0
2007-08-29 02:10:00,94.8,94.86,94.745,94.77,3794199965.0
2007-08-29 02:15:00,94.785,94.85,94.77,94.8,3889500023.0
2007-08-29 02:20:00,94.8,94.855,94.8,94.83,2108899992.0
2007-08-29 02:25:00,94.83,94.865,94.8,94.85,2883200004.0
2007-08-29 02:30:00,94.85,94.93,94.85,94.9,1899399997.0
2007-08-29 02:35:00,94.9,94.92,94.88,94.88,983500000.0
2007-08-29 02:40:00,94.88,94.93,94.855,94.91,1266499995.0
2007-08-29 02:45:00,94.91,94.94,94.89,94.92,1665799995.0
2007-08-29 02:50:00,94.92,94.94,94.81,94.83,1316399994.0
2007-08-29 02:55:00,94.84,94.9,94.82,94.865,886599998.0
2007-08-29 03:00:00,94.86,94.87,94.82,94.84,695999998.0
2007-08-29 03:05:00,94.83,94.85,94.8,94.82,386399999.0
2007-08-29 03:10:00,94.81,94.84,94.77,94.79,445400000.0
2007-08-29 03:15:00,94.79,94.81,94.73,94.755,858300002.0
2007-08-29 03:20:00,94.755,94.76,94.66,94.705,2365200001.0
2007-08-29 03:25:00,94.7,94.81,94.69,94.77,2213000001.0
2007-08-29 03:30:00,94.78,94.81,94.715,94.74,1650600007.0
2007-08-29 03:35:00,94.76,94.81,94.74,94.8,3183999987.0
2007-08-29 03:40:00,94.8,94.8,94.785,94.79,397199998.0
2007-08-29 03:45:00,94.785,94.84,94.78,94.83,1108300001.0
2007-08-29 03:50:00,94.82,94.84,94.805,94.825,724899996.0
2007-08-29 03:55:00,94.825,94.825,94.78,94.78,440999997.0
2007-08-29 04:00:00,94.775,94.8,94.735,94.78,1136199998.0
2007-08-29 04:05:00,94.775,94.79,94.72,94.76,923599998.0
2007-08-29 04:10:00,94.76,94.81,94.76,94.78,2484900008.0
2007-08-29 04:15:00,94.79,94.8,94.75,94.785,1524600006.0
2007-08-29 04:20:00,94.785,94.805,94.75,94.765,809400001.0
2007-08-29 04:25:00,94.765,94.81,94.76,94.79,685300000.0
2007-08-29 04:30:00,94.8,94.84,94.74,94.75,453700000.0
2007-08-29 04:35:00,94.75,94.8,94.75,94.785,264500001.0
2007-08-29 04:40:00,94.785,94.83,94.78,94.805,425000001.0
2007-08-29 04:45:00,94.81,94.85,94.81,94.83,926399991.0
2007-08-29 04:50:00,94.835,94.87,94.81,94.83,947099999.0
2007-08-29 04:55:00,94.82,94.84,94.8,94.84,647200002.0
2007-08-29 05:00:00,94.835,94.845,94.815,94.825,408900001.0
2007-08-29 05:05:00,94.82,94.86,94.8,94.85,1021499991.0
2007-08-29 05:10:00,94.85,94.86,94.83,94.85,365000001.0
2007-08-29 05:15:00,94.845,94.895,94.83,94.89,391900003.0
2007-08-29 05:20:00,94.89,94.905,94.86,94.86,330700001.0
2007-08-29 05:25:00,94.87,94.9,94.84,94.895,472799998.0
2007-08-29 05:30:00,94.89,94.905,94.86,94.885,214499999.0
2007-08-29 05:35:00,94.89,94.895,94.86,94.88,527899996.0
2007-08-29 05:40:00,94.88,94.92,94.87,94.92,111600000.0
2007-08-29 05:45:00,94.92,94.93,94.9,94.93,1571399995.0
2007-08-29 05:50:00,94.93,95.02,94.93,95.01,2698399992.0
2007-08-29 05:55:00,95.01,95.07,95.01,95.06,4410499997.0
2007-08-29 06:00:00,95.07,95.21,95.04,95.21,1748996958.0
2007-08-29 06:05:00,95.21,95.31,95.12,95.245,6441300007.0
2007-08-29 06:10:00,95.24,95.27,95.18,95.25,4115299997.0
2007-08-29 06:15:00,95.24,95.27,95.1,95.16,4645300022.0
2007-08-29 06:20:00,95.155,95.18,95.13,95.13,2404399997.0
2007-08-29 06:25:00,95.13,95.19,95.13,95.18,3292200018.0
2007-08-29 06:30:00,95.185,95.23,95.17,95.2,1940600005.0
2007-08-29 06:35:00,95.2,95.21,95.14,95.15,2003299987.0
2007-08-29 06:40:00,95.15,95.15,95.08,95.14,2227800002.0
2007-08-29 06:45:00,95.13,95.25,95.13,95.215,2542500002.0
2007-08-29 06:50:00,95.215,95.22,95.13,95.17,1388800002.0
2007-08-29 06:55:00,95.17,95.2,95.145,95.19,2578300004.0
2007-08-29 07:00:00,95.19,95.19,95.13,95.16,3577599988.0
2007-08-29 07:05:00,95.16,95.18,95.14,95.17,515000001.0
2007-08-29 07:10:00,95.17,95.17,95.13,95.14,914900005.0
2007-08-29 07:15:00,95.15,95.15,95.1,95.12,692800003.0
2007-08-29 07:20:00,95.12,95.14,95.09,95.12,1255299993.0
2007-08-29 07:25:00,95.11,95.18,95.11,95.16,2667900005.0
2007-08-29 07:30:00,95.16,95.17,95.12,95.16,2965600004.0
2007-08-29 07:35:00,95.16,95.18,95.13,95.14,3200300011.0
2007-08-29 07:40:00,95.14,95.15,95.09,95.11,664500003.0
2007-08-29 07:45:00,95.12,95.12,95.035,95.06,1023999999.0
2007-08-29 07:50:00,95.07,95.07,95.02,95.06,889799999.0
2007-08-29 07:55:00,95.06,95.08,95.03,95.05,1106100000.0
2007-08-29 08:00:00,95.05,95.07,95.03,95.06,1171299999.0
2007-08-29 08:05:00,95.06,95.11,95.05,95.07,956500001.0
2007-08-29 08:10:00,95.07,95.14,95.07,95.105,1855899997.0
2007-08-29 08:15:00,95.105,95.22,95.085,95.2,2212400000.0
2007-08-29 08:20:00,95.2,95.28,95.18,95.24,4679399994.0
2007-08-29 08:25:00,95.25,95.26,95.16,95.18,3409799994.0
2007-08-29 08:30:00,95.19,95.26,95.135,95.135,6976500016.0
2007-08-29 08:35:00,95.14,95.23,95.125,95.23,7803400021.0
2007-08-29 08:40:00,95.24,95.28,95.15,95.2,7975999967.0
2007-08-29 08:45:00,95.2,95.23,95.19,95.22,5097700014.0
2007-08-29 08:50:00,95.21,95.23,95.17,95.18,5967899990.0
2007-08-29 08:55:00,95.19,95.2,95.07,95.09,6565292823.0
2007-08-29 09:00:00,95.09,95.12,94.93,94.98,8608100029.0
2007-08-29 09:05:00,94.98,95.0,94.94,94.955,6203200012.0
2007-08-29 09:10:00,94.95,95.1,94.93,95.09,6251700008.0
2007-08-29 09:15:00,95.1,95.12,95.05,95.1,5520450755.0
2007-08-29 09:20:00,95.1,95.21,95.1,95.18,6942600005.0
2007-08-29 09:25:00,95.18,95.31,95.17,95.3,5870499999.0
2007-08-29 09:30:00,95.29,95.33,95.2,95.23,6054899986.0
2007-08-29 09:35:00,95.23,95.26,95.18,95.23,7572200004.0
2007-08-29 09:40:00,95.23,95.25,95.175,95.18,7053567399.0
2007-08-29 09:45:00,95.19,95.205,95.11,95.17,2686199997.0
2007-08-29 09:50:00,95.18,95.19,95.12,95.15,5337699993.0
2007-08-29 09:55:00,95.16,95.22,95.14,95.2,5834386436.0
2007-08-29 10:00:00,95.2,95.28,95.17,95.26,6601365581.0
2007-08-29 10:05:00,95.26,95.42,95.25,95.39,8673300035.0
2007-08-29 10:10:00,95.38,95.435,95.345,95.35,7469500025.0
2007-08-29 10:15:00,95.345,95.36,95.29,95.31,6597799976.0
2007-08-29 10:20:00,95.3,95.39,95.28,95.32,8226200005.0
2007-08-29 10:25:00,95.32,95.385,95.29,95.315,8224499986.0
2007-08-29 10:30:00,95.31,95.315,95.23,95.23,5046300016.0
2007-08-29 10:35:00,95.24,95.28,95.21,95.24,4913600005.0
2007-08-29 10:40:00,95.21,95.23,95.18,95.21,9206800035.0
2007-08-29 10:45:00,95.21,95.23,95.16,95.18,5527399988.0
2007-08-29 10:50:00,95.16,95.19,95.1,95.11,6428000072.0
2007-08-29 10:55:00,95.1,95.18,95.1,95.17,5032100043.0
2007-08-29 11:00:00,95.17,95.23,95.16,95.18,6712399994.0
2007-08-29 11:05:00,95.19,95.38,95.18,95.35,6227900004.0
2007-08-29 11:10:00,95.34,95.37,95.32,95.35,6243899965.0
2007-08-29 11:15:00,95.35,95.37,95.31,95.34,3776401432.0
2007-08-29 11:20:00,95.315,95.34,95.29,95.3,7230938124.0
2007-08-29 11:25:00,95.31,95.46,95.3,95.44,8214900022.0
2007-08-29 11:30:00,95.42,95.48,95.37,95.48,5933599991.0
2007-08-29 11:35:00,95.51,95.52,95.43,95.44,9918999991.0
2007-08-29 11:40:00,95.43,95.44,95.35,95.375,9202199981.0
2007-08-29 11:45:00,95.375,95.42,95.355,95.41,9239499998.0
2007-08-29 11:50:00,95.4,95.42,95.34,95.35,7778300020.0
2007-08-29 11:55:00,95.35,95.38,95.28,95.31,10186499940.0
2007-08-29 12:00:00,95.32,95.35,95.25,95.3,8866899957.0
2007-08-29 12:05:00,95.29,95.32,95.25,95.28,9180315496.0
2007-08-29 12:10:00,95.29,95.335,95.28,95.295,6156031023.0
2007-08-29 12:15:00,95.29,95.355,95.27,95.31,4958858035.0
2007-08-29 12:20:00,95.32,95.35,95.27,95.35,6563800017.0
2007-08-29 12:25:00,95.35,95.42,95.32,95.39,6766100040.0
2007-08-29 12:30:00,95.39,95.58,95.375,95.56,6553299972.0
2007-08-29 12:35:00,95.57,95.58,95.48,95.49,6820999970.0
2007-08-29 12:40:00,95.49,95.52,95.47,95.51,6124700020.0
2007-08-29 12:45:00,95.51,95.545,95.505,95.52,5304400001.0
2007-08-29 12:50:00,95.53,95.55,95.5,95.54,5122300000.0
2007-08-29 12:55:00,95.54,95.77,95.54,95.74,8409600034.0
2007-08-29 13:00:00,95.73,95.74,95.59,95.66,8485500050.0
2007-08-29 13:05:00,95.67,95.67,95.6,95.6,7776600030.0
2007-08-29 13:10:00,95.61,95.73,95.58,95.7,8301399977.0
2007-08-29 13:15:00,95.69,95.78,95.66,95.72,6208899998.0
2007-08-29 13:20:00,95.73,95.74,95.645,95.66,3534600004.0
2007-08-29 13:25:00,95.66,95.7,95.63,95.65,5420399968.0
2007-08-29 13:30:00,95.64,95.65,95.55,95.58,6225299933.0
2007-08-29 13:35:00,95.59,95.67,95.58,95.65,5300899937.0
2007-08-29 13:40:00,95.66,95.67,95.62,95.63,8625499937.0
2007-08-29 13:45:00,95.62,95.62,95.51,95.51,6219799996.0
2007-08-29 13:50:00,95.52,95.55,95.49,95.51,5878599965.0
2007-08-29 13:55:00,95.505,95.57,95.495,95.54,8162099993.0
2007-08-29 14:00:00,95.535,95.605,95.53,95.6,8719299995.0
2007-08-29 14:05:00,95.605,95.66,95.58,95.63,3889800000.0
2007-08-29 14:10:00,95.63,95.64,95.53,95.54,9309399987.0
2007-08-29 14:15:00,95.57,95.58,95.485,95.52,9350300013.0
2007-08-29 14:20:00,95.51,95.59,95.51,95.54,6065600021.0
2007-08-29 14:25:00,95.54,95.545,95.49,95.495,8352600034.0
2007-08-29 14:30:00,95.495,95.56,95.49,95.54,8388000038.0
2007-08-29 14:35:00,95.54,95.575,95.54,95.55,7926957291.0
2007-08-29 14:40:00,95.565,95.66,95.545,95.65,6848157272.0
2007-08-29 14:45:00,95.66,95.69,95.62,95.635,7519000001.0
2007-08-29 14:50:00,95.635,95.65,95.6,95.64,5943254939.0
2007-08-29 14:55:00,95.64,95.7,95.63,95.68,7066900014.0
2007-08-29 15:00:00,95.71,95.76,95.7,95.73,6825151930.0
2007-08-29 15:05:00,95.735,95.78,95.72,95.78,5002199982.0
2007-08-29 15:10:00,95.78,95.8,95.7,95.71,7730445962.0
2007-08-29 15:15:00,95.71,95.73,95.695,95.73,4945671507.0
2007-08-29 15:20:00,95.73,95.88,95.73,95.85,8308299972.0
2007-08-29 15:25:00,95.85,95.89,95.83,95.85,8552294662.0
2007-08-29 15:30:00,95.85,95.98,95.82,95.95,8657299963.0
2007-08-29 15:35:00,95.96,96.05,95.94,95.94,9358000015.0
2007-08-29 15:40:00,95.93,95.985,95.91,95.91,8251000007.0
2007-08-29 15:45:00,95.9,95.93,95.8,95.9,7905000035.0
2007-08-29 15:50:00,95.91,95.91,95.83,95.855,8946200030.0
2007-08-29 15:55:00,95.84,95.85,95.73,95.77,8364500005.0
2007-08-29 16:00:00,95.78,95.79,95.74,95.76,8287200009.0
2007-08-29 16:05:00,95.75,95.78,95.71,95.73,8417999997.0
2007-08-29 16:10:00,95.74,95.78,95.69,95.69,9394099968.0
2007-08-29 16:15:00,95.68,95.79,95.68,95.77,9189599991.0
2007-08-29 16:20:00,95.77,95.915,95.77,95.87,4496999985.0
2007-08-29 16:25:00,95.87,95.89,95.8,95.84,6430200013.0
2007-08-29 16:30:00,95.83,95.85,95.76,95.775,8032400028.0
2007-08-29 16:35:00,95.775,95.8,95.75,95.765,8159300030.0
2007-08-29 16:40:00,95.77,95.84,95.76,95.84,4494100011.0
2007-08-29 16:45:00,95.835,95.87,95.8,95.83,8291399995.0
2007-08-29 16:50:00,95.845,95.93,95.79,95.93,5207000009.0
2007-08-29 16:55:00,95.93,95.95,95.9,95.9,9045348725.0
2007-08-29 17:00:00,95.92,96.2,95.9,96.165,8533248731.0
2007-08-29 17:05:00,96.15,96.16,96.08,96.095,8797199995.0
2007-08-29 17:10:00,96.095,96.125,96.05,96.11,8867332052.0
2007-08-29 17:15:00,96.11,96.12,96.05,96.06,8077599975.0
2007-08-29 17:20:00,96.065,96.08,96.025,96.04,6855199997.0
2007-08-29 17:25:00,96.045,96.135,96.03,96.105,8110399983.0
2007-08-29 17:30:00,96.11,96.17,96.1,96.16,7519999968.0
2007-08-29 17:35:00,96.16,96.45,96.14,96.36,9289499980.0
2007-08-29 17:40:00,96.365,96.38,96.29,96.305,7341399988.0
2007-08-29 17:45:00,96.305,96.37,96.3,96.31,6782528254.0
2007-08-29 17:50:00,96.31,96.36,96.29,96.335,6334999970.0
2007-08-29 17:55:00,96.335,96.415,96.32,96.365,4995599972.0
2007-08-29 18:00:00,96.365,96.395,96.345,96.385,3559800016.0
2007-08-29 18:05:00,96.38,96.385,96.29,96.3,3863499984.0
2007-08-29 18:10:00,96.3,96.305,96.26,96.29,4447699991.0
2007-08-29 18:15:00,96.29,96.345,96.27,96.31,2934400018.0
2007-08-29 18:20:00,96.31,96.32,96.27,96.275,2343600013.0
2007-08-29 18:25:00,96.28,96.31,96.245,96.25,2737600011.0
2007-08-29 18:30:00,96.25,96.275,96.23,96.23,2807600002.0
2007-08-29 18:35:00,96.23,96.27,96.21,96.255,3764900002.0
2007-08-29 18:40:00,96.26,96.26,96.215,96.25,3218800016.0
2007-08-29 18:45:00,96.25,96.25,96.19,96.23,2365799994.0
2007-08-29 18:50:00,96.23,96.235,96.17,96.195,2617699993.0
2007-08-29 18:55:00,96.195,96.21,96.15,96.185,4646899996.0
2007-08-29 19:00:00,96.18,96.22,96.18,96.205,3528800005.0
2007-08-29 19:05:00,96.205,96.25,96.2,96.22,2014600003.0
2007-08-29 19:10:00,96.22,96.24,96.19,96.205,1960300001.0
2007-08-29 19:15:00,96.205,96.23,96.16,96.185,2394700010.0
2007-08-29 19:20:00,96.19,96.19,96.11,96.11,3417100011.0
2007-08-29 19:25:00,96.11,96.155,96.105,96.15,4151900008.0
2007-08-29 19:30:00,96.15,96.16,96.13,96.15,2467899998.0
2007-08-29 19:35:00,96.15,96.16,96.08,96.12,3136699998.0
2007-08-29 19:40:00,96.12,96.13,96.08,96.09,2344099993.0
2007-08-29 19:45:00,96.09,96.1,96.01,96.06,3186999999.0
2007-08-29 19:50:00,96.06,96.08,96.03,96.05,2994299993.0
2007-08-29 19:55:00,96.055,96.13,96.04,96.11,2261400010.0
2007-08-29 20:00:00,96.11,96.44,96.105,96.35,3759900014.0
2007-08-29 20:05:00,96.36,96.39,96.27,96.33,4597100002.0
2007-08-29 20:10:00,96.33,96.38,96.28,96.285,2666100007.0
2007-08-29 20:15:00,96.285,96.34,96.285,96.32,3093300002.0
2007-08-29 20:20:00,96.31,96.34,96.28,96.305,1870700006.0
2007-08-29 20:25:00,96.305,96.305,96.215,96.22,3700799999.0
2007-08-29 20:30:00,96.215,96.36,96.215,96.32,4613199998.0
2007-08-29 20:35:00,96.32,96.345,96.27,96.32,6752699979.0
2007-08-29 20:40:00,96.31,96.32,96.25,96.28,3714699998.0
2007-08-29 20:45:00,96.27,96.28,96.25,96.27,1497900005.0
2007-08-29 20:50:00,96.27,96.29,96.24,96.26,2468200008.0
2007-08-29 20:55:00,96.26,96.27,96.225,96.24,926000000.0
2007-08-29 21:00:00,96.24,96.28,96.22,96.25,1984600000.0
2007-08-29 21:05:00,96.25,96.34,96.23,96.33,3442100007.0
2007-08-29 21:10:00,96.33,96.37,96.295,96.35,3478299995.0
2007-08-29 21:15:00,96.36,96.38,96.32,96.37,3791500001.0
2007-08-29 21:20:00,96.37,96.375,96.31,96.335,2816400003.0
2007-08-29 21:25:00,96.335,96.375,96.33,96.355,3021700003.0
2007-08-29 21:30:00,96.37,96.62,96.365,96.62,5457400000.0
2007-08-29 21:35:00,96.62,96.62,96.53,96.615,3834800004.0
2007-08-29 21:40:00,96.61,96.64,96.57,96.6,3836100011.0
2007-08-29 21:45:00,96.6,96.61,96.555,96.58,2331800001.0
2007-08-29 21:50:00,96.59,96.64,96.58,96.625,4136099995.0
2007-08-29 21:55:00,96.625,96.86,96.6,96.83,4174199999.0
2007-08-29 22:00:00,96.82,96.83,96.75,96.76,3716300000.0
2007-08-29 22:05:00,96.77,96.79,96.73,96.75,1327100000.0
2007-08-29 22:10:00,96.75,96.87,96.74,96.81,1478100000.0
2007-08-29 22:15:00,96.8,96.83,96.78,96.83,1518700003.0
2007-08-29 22:20:00,96.83,96.86,96.79,96.81,1605300001.0
2007-08-29 22:25:00,96.81,96.89,96.79,96.89,1589200000.0
2007-08-29 22:30:00,96.88,96.89,96.83,96.84,1025000000.0
2007-08-29 22:35:00,96.84,96.865,96.815,96.855,1353100000.0
2007-08-29 22:40:00,96.86,96.86,96.78,96.81,706700000.0
2007-08-29 22:45:00,96.82,96.835,96.77,96.82,1354900000.0
2007-08-29 22:50:00,96.81,96.835,96.76,96.785,1176099998.0
2007-08-29 22:55:00,96.79,96.83,96.77,96.8,1023100000.0
2007-08-29 23:00:00,96.79,96.84,96.76,96.81,1284699986.0
2007-08-29 23:05:00,96.81,96.83,96.78,96.82,729099998.0
2007-08-29 23:10:00,96.81,96.86,96.81,96.85,502800000.0
2007-08-29 23:15:00,96.845,96.86,96.8,96.835,894899998.0
2007-08-29 23:20:00,96.8,96.875,96.8,96.86,622199997.0
2007-08-29 23:25:00,96.86,96.88,96.8,96.865,1048800005.0
2007-08-29 23:30:00,96.87,96.89,96.81,96.85,981700000.0
2007-08-29 23:35:00,96.86,96.96,96.83,96.895,1079900001.0
2007-08-29 23:40:00,96.9,96.905,96.84,96.89,1355799996.0
2007-08-29 23:45:00,96.91,96.91,96.85,96.885,738500000.0
2007-08-29 23:50:00,96.885,96.9,96.74,96.79,2039800000.0
2007-08-29 23:55:00,96.79,96.815,96.77,96.78,1004299992.0
2007-08-30 00:00:00,96.78,96.79,96.66,96.67,2460399991.0
2007-08-30 00:05:00,96.67,96.7,96.64,96.69,1384899995.0
2007-08-30 00:10:00,96.69,96.715,96.66,96.685,507300001.0
2007-08-30 00:15:00,96.7,96.705,96.675,96.69,383000000.0
2007-08-30 00:20:00,96.69,96.69,96.63,96.65,508400001.0
2007-08-30 00:25:00,96.65,96.655,96.585,96.595,1902199998.0
2007-08-30 00:30:00,96.59,96.59,96.55,96.565,2142800015.0
2007-08-30 00:35:00,96.55,96.64,96.54,96.6,2822200002.0
2007-08-30 00:40:00,96.61,96.635,96.585,96.615,1872099999.0
2007-08-30 00:45:00,96.62,96.68,96.61,96.625,1133499995.0
2007-08-30 00:50:00,96.62,96.62,96.555,96.6,2653000006.0
2007-08-30 00:55:00,96.585,96.64,96.57,96.58,2359899997.0
2007-08-30 01:00:00,96.57,96.58,96.45,96.51,7293200033.0
2007-08-30 01:05:00,96.51,96.54,96.495,96.5,3799499987.0
2007-08-30 01:10:00,96.51,96.52,96.42,96.46,7052300028.0
2007-08-30 01:15:00,96.46,96.5,96.435,96.5,3018200012.0
2007-08-30 01:20:00,96.5,96.5,96.44,96.48,3671700018.0
2007-08-30 01:25:00,96.48,96.51,96.46,96.48,2376200016.0
2007-08-30 01:30:00,96.48,96.535,96.48,96.49,3585299986.0
2007-08-30 01:35:00,96.49,96.51,96.47,96.51,1636499994.0
2007-08-30 01:40:00,96.51,96.52,96.46,96.495,2815500007.0
2007-08-30 01:45:00,96.49,96.51,96.45,96.46,2962399999.0
2007-08-30 01:50:00,96.46,96.475,96.42,96.47,3226600007.0
2007-08-30 01:55:00,96.46,96.47,96.41,96.42,3475299974.0
2007-08-30 02:00:00,96.42,96.49,96.41,96.46,4015700023.0
2007-08-30 02:05:00,96.46,96.48,96.42,96.46,4502999964.0
2007-08-30 02:10:00,96.46,96.46,96.39,96.405,3935499996.0
2007-08-30 02:15:00,96.405,96.405,96.34,96.34,5363799965.0
2007-08-30 02:20:00,96.35,96.39,96.21,96.25,6999599951.0
2007-08-30 02:25:00,96.25,96.29,96.19,96.25,6338100000.0
2007-08-30 02:30:00,96.245,96.29,96.24,96.255,3109400005.0
2007-08-30 02:35:00,96.26,96.27,96.205,96.25,2980699998.0
2007-08-30 02:40:00,96.25,96.32,96.24,96.32,5575699965.0
2007-08-30 02:45:00,96.32,96.32,96.24,96.27,7353799979.0
2007-08-30 02:50:00,96.27,96.3,96.24,96.27,5104200027.0
2007-08-30 02:55:00,96.27,96.29,96.25,96.25,5238800004.0
2007-08-30 03:00:00,96.24,96.25,96.21,96.22,5360699985.0
2007-08-30 03:05:00,96.215,96.27,96.21,96.24,2993500006.0
2007-08-30 03:10:00,96.24,96.3,96.235,96.28,2629600024.0
2007-08-30 03:15:00,96.26,96.31,96.26,96.285,2188899992.0
2007-08-30 03:20:00,96.29,96.31,96.27,96.29,2662300002.0
2007-08-30 03:25:00,96.29,96.4,96.29,96.37,4211199992.0
2007-08-30 03:30:00,96.37,96.39,96.33,96.35,4036100015.0
2007-08-30 03:35:00,96.34,96.35,96.28,96.29,1367700007.0
2007-08-30 03:40:00,96.28,96.33,96.28,96.32,1265599997.0
2007-08-30 03:45:00,96.325,96.36,96.31,96.33,2205900018.0
2007-08-30 03:50:00,96.325,96.33,96.3,96.33,1955800003.0
2007-08-30 03:55:00,96.33,96.35,96.29,96.335,3636300024.0
2007-08-30 04:00:00,96.335,96.38,96.32,96.375,2296600001.0
2007-08-30 04:05:00,96.38,96.43,96.36,96.42,2235299992.0
2007-08-30 04:10:00,96.41,96.52,96.395,96.52,2010100002.0
2007-08-30 04:15:00,96.51,96.59,96.49,96.54,1841700005.0
2007-08-30 04:20:00,96.53,96.57,96.51,96.52,3322100004.0
2007-08-30 04:25:00,96.52,96.57,96.49,96.51,3324500004.0
2007-08-30 04:30:00,96.52,96.55,96.485,96.51,2922999963.0
2007-08-30 04:35:00,96.51,96.54,96.49,96.51,2605900011.0
2007-08-30 04:40:00,96.51,96.51,96.485,96.5,372500000.0
2007-08-30 04:45:00,96.444,96.51,96.43,96.47,490500002.0
2007-08-30 04:50:00,96.47,96.49,96.45,96.47,2010399988.0
2007-08-30 04:55:00,96.48,96.49,96.46,96.47,559900005.0
2007-08-30 05:00:00,96.47,96.49,96.46,96.47,1444799994.0
2007-08-30 05:05:00,96.47,96.47,96.38,96.4,1758900006.0
2007-08-30 05:10:00,96.41,96.43,96.4,96.42,1708199995.0
2007-08-30 05:15:00,96.415,96.42,96.39,96.395,1310099997.0
2007-08-30 05:20:00,96.39,96.39,96.35,96.37,4907900001.0
2007-08-30 05:25:00,96.36,96.41,96.34,96.4,1333700008.0
2007-08-30 05:30:00,96.39,96.42,96.39,96.41,210900001.0
2007-08-30 05:35:00,96.41,96.43,96.4,96.43,319200001.0
2007-08-30 05:40:00,96.43,96.43,96.385,96.39,327700001.0
2007-08-30 05:45:00,96.39,96.41,96.38,96.4,116700000.0
2007-08-30 05:50:00,96.4,96.46,96.4,96.4,715100001.0
2007-08-30 05:55:00,96.4,96.43,96.395,96.4,1909399994.0
2007-08-30 06:00:00,96.41,96.43,96.38,96.42,3022899995.0
2007-08-30 06:05:00,96.415,96.45,96.33,96.33,1440000005.0
2007-08-30 06:10:00,96.33,96.42,96.32,96.39,3415499994.0
2007-08-30 06:15:00,96.39,96.4,96.345,96.37,481300001.0
2007-08-30 06:20:00,96.37,96.37,96.295,96.295,664500000.0
2007-08-30 06:25:00,96.31,96.32,96.28,96.3,930400001.0
2007-08-30 06:30:00,96.31,96.31,96.235,96.275,1166699998.0
2007-08-30 06:35:00,96.28,96.31,96.27,96.29,373500000.0
2007-08-30 06:40:00,96.3,96.3,96.22,96.27,1888399996.0
2007-08-30 06:45:00,96.27,96.28,96.25,96.27,576199998.0
2007-08-30 06:50:00,96.27,96.28,96.09,96.115,5506899982.0
2007-08-30 06:55:00,96.115,96.17,96.08,96.15,6461699974.0
2007-08-30 07:00:00,96.15,96.19,96.06,96.095,3794500011.0
2007-08-30 07:05:00,96.1,96.1,95.94,95.97,2629600000.0
2007-08-30 07:10:00,95.97,96.16,95.96,96.12,1979400004.0
2007-08-30 07:15:00,96.12,96.2,96.11,96.18,600099995.0
2007-08-30 07:20:00,96.17,96.23,96.15,96.17,1942299999.0
2007-08-30 07:25:00,96.18,96.18,96.09,96.1,708100000.0
2007-08-30 07:30:00,96.09,96.11,96.05,96.07,1217400007.0
2007-08-30 07:35:00,96.06,96.08,95.99,96.0,1849700008.0
2007-08-30 07:40:00,96.0,96.075,95.98,96.07,2042000001.0
2007-08-30 07:45:00,96.08,96.11,96.04,96.05,1901099995.0
2007-08-30 07:50:00,96.045,96.105,96.03,96.085,1431399994.0
2007-08-30 07:55:00,96.09,96.105,96.07,96.09,1218899996.0
2007-08-30 08:00:00,96.09,96.2,96.08,96.2,1290000000.0
2007-08-30 08:05:00,96.2,96.21,96.095,96.1,1441000001.0
2007-08-30 08:10:00,96.1,96.12,96.055,96.065,2711199999.0
2007-08-30 08:15:00,96.07,96.16,96.055,96.14,2488300006.0
2007-08-30 08:20:00,96.14,96.21,96.13,96.19,2464999999.0
2007-08-30 08:25:00,96.19,96.26,96.135,96.14,2131000003.0
2007-08-30 08:30:00,96.125,96.23,96.12,96.23,8464999975.0
2007-08-30 08:35:00,96.22,96.37,96.22,96.36,10195253854.0
2007-08-30 08:40:00,96.36,96.44,96.33,96.4,9444299965.0
2007-08-30 08:45:00,96.4,96.43,96.38,96.41,9013199976.0
2007-08-30 08:50:00,96.4,96.44,96.35,96.36,7413399974.0
2007-08-30 08:55:00,96.35,96.39,96.28,96.28,8094700004.0
2007-08-30 09:00:00,96.29,96.29,96.01,96.07,7949500000.0
2007-08-30 09:05:00,96.06,96.17,96.04,96.15,7949500000.0
2007-08-30 09:10:00,96.16,96.17,95.99,96.03,8769399991.0
2007-08-30 09:15:00,96.02,96.05,95.97,96.04,9093000012.0
2007-08-30 09:20:00,96.05,96.12,96.02,96.11,6705400003.0
2007-08-30 09:25:00,96.12,96.17,96.05,96.17,5483299998.0
2007-08-30 09:30:00,96.15,96.19,96.07,96.09,5634899995.0
2007-08-30 09:35:00,96.1,96.1,96.02,96.07,5649199992.0
2007-08-30 09:40:00,96.07,96.11,96.05,96.1,8317600007.0
2007-08-30 09:45:00,96.08,96.1,95.92,95.98,7950300074.0
2007-08-30 09:50:00,95.98,96.01,95.945,95.98,7243900011.0
2007-08-30 09:55:00,95.97,95.995,95.91,95.995,5841100045.0
2007-08-30 10:00:00,96.0,96.02,95.93,95.95,6819000025.0
2007-08-30 10:05:00,95.96,95.98,95.82,95.84,6819000025.0
2007-08-30 10:10:00,95.82,95.92,95.79,95.91,7093234395.0
2007-08-30 10:15:00,95.9,95.945,95.86,95.93,7729617239.0
2007-08-30 10:20:00,95.92,95.98,95.92,95.97,5761299991.0
2007-08-30 10:25:00,95.98,96.0,95.94,95.96,4212599996.0
2007-08-30 10:30:00,95.97,95.98,95.94,95.96,4853900003.0
2007-08-30 10:35:00,95.96,96.09,95.96,96.05,9622900009.0
2007-08-30 10:40:00,96.06,96.06,95.97,96.0,8846400032.0
2007-08-30 10:45:00,96.0,96.03,95.99,96.0,6051900018.0
2007-08-30 10:50:00,96.0,96.045,95.97,95.995,6568099999.0
2007-08-30 10:55:00,95.99,95.995,95.94,95.99,6135655021.0
2007-08-30 11:00:00,95.99,96.0,95.93,95.94,6212899972.0
2007-08-30 11:05:00,95.94,95.96,95.89,95.93,3196500019.0
2007-08-30 11:10:00,95.93,95.95,95.885,95.93,6780499987.0
2007-08-30 11:15:00,95.93,95.975,95.885,95.91,5666216185.0
2007-08-30 11:20:00,95.91,95.97,95.905,95.94,6751900011.0
2007-08-30 11:25:00,95.93,95.945,95.88,95.905,9223099981.0
2007-08-30 11:30:00,95.905,95.945,95.87,95.9,4142099987.0
2007-08-30 11:35:00,95.9,95.9,95.86,95.9,6958799993.0
2007-08-30 11:40:00,95.89,95.94,95.845,95.89,5740800013.0
2007-08-30 11:45:00,95.88,95.88,95.81,95.84,6347300085.0
2007-08-30 11:50:00,95.85,95.86,95.77,95.78,7591199999.0
2007-08-30 11:55:00,95.76,95.76,95.58,95.66,7088999965.0
2007-08-30 12:00:00,95.65,95.74,95.63,95.74,7751399970.0
2007-08-30 12:05:00,95.74,95.75,95.68,95.72,8830999995.0
2007-08-30 12:10:00,95.73,95.75,95.6,95.62,8830999995.0
2007-08-30 12:15:00,95.63,95.66,95.58,95.66,8049799999.0
2007-08-30 12:20:00,95.66,95.765,95.635,95.72,7399799986.0
2007-08-30 12:25:00,95.71,95.775,95.71,95.72,7736636997.0
2007-08-30 12:30:00,95.725,95.74,95.695,95.73,6344965063.0
2007-08-30 12:35:00,95.735,95.81,95.69,95.81,8700173036.0
2007-08-30 12:40:00,95.81,95.81,95.715,95.735,6874600031.0
2007-08-30 12:45:00,95.735,95.805,95.71,95.77,4423199995.0
2007-08-30 12:50:00,95.77,95.8,95.73,95.74,6596099990.0
2007-08-30 12:55:00,95.75,95.79,95.71,95.76,8611600057.0
2007-08-30 13:00:00,95.74,95.82,95.735,95.805,5369900011.0
2007-08-30 13:05:00,95.805,95.83,95.76,95.76,5604500003.0
2007-08-30 13:10:00,95.76,95.8,95.76,95.76,7091800019.0
2007-08-30 13:15:00,95.76,95.78,95.72,95.73,7863900025.0
2007-08-30 13:20:00,95.74,95.765,95.72,95.73,5449600018.0
2007-08-30 13:25:00,95.72,95.735,95.63,95.66,8330600014.0
2007-08-30 13:30:00,95.66,95.71,95.645,95.7,3395112660.0
2007-08-30 13:35:00,95.7,95.735,95.68,95.73,6063900038.0
2007-08-30 13:40:00,95.72,95.76,95.72,95.76,7913600025.0
2007-08-30 13:45:00,95.76,95.795,95.73,95.79,8128799971.0
2007-08-30 13:50:00,95.79,95.835,95.765,95.83,4007599997.0
2007-08-30 13:55:00,95.83,95.95,95.805,95.92,4595800028.0
2007-08-30 14:00:00,95.91,95.965,95.88,95.89,9179799993.0
2007-08-30 14:05:00,95.89,95.915,95.85,95.87,7337400000.0
2007-08-30 14:10:00,95.87,95.925,95.86,95.9,6652142960.0
2007-08-30 14:15:00,95.9,95.91,95.85,95.885,8000000028.0
2007-08-30 14:20:00,95.885,95.915,95.84,95.87,5997700012.0
2007-08-30 14:25:00,95.86,95.945,95.845,95.89,6121199984.0
2007-08-30 14:30:00,95.88,95.98,95.87,95.94,8262199986.0
2007-08-30 14:35:00,95.95,95.99,95.89,95.9,9292000003.0
2007-08-30 14:40:00,95.89,95.93,95.87,95.91,6194600010.0
2007-08-30 14:45:00,95.9,96.06,95.9,96.05,8327432464.0
2007-08-30 14:50:00,96.06,96.155,96.03,96.11,6228990242.0
2007-08-30 14:55:00,96.11,96.12,96.04,96.07,8506400034.0
2007-08-30 15:00:00,96.065,96.09,96.04,96.07,7138999992.0
2007-08-30 15:05:00,96.07,96.07,95.99,96.03,4564199986.0
2007-08-30 15:10:00,96.03,96.04,95.93,95.935,6963200057.0
2007-08-30 15:15:00,95.935,95.97,95.89,95.94,6618200016.0
2007-08-30 15:20:00,95.94,96.01,95.93,95.96,8669200139.0
2007-08-30 15:25:00,95.96,95.97,95.88,95.905,5396500037.0
2007-08-30 15:30:00,95.905,95.905,95.82,95.89,5399699966.0
2007-08-30 15:35:00,95.89,95.99,95.82,95.98,6780600005.0
2007-08-30 15:40:00,95.98,95.99,95.88,95.91,7080816780.0
2007-08-30 15:45:00,95.92,95.99,95.89,95.95,8039499986.0
2007-08-30 15:50:00,95.95,96.05,95.92,95.98,8489499962.0
2007-08-30 15:55:00,95.98,96.03,95.94,95.98,7225200023.0
2007-08-30 16:00:00,95.98,96.0,95.89,95.91,8207400017.0
2007-08-30 16:05:00,95.92,96.045,95.91,96.02,8745900020.0
2007-08-30 16:10:00,96.02,96.04,95.93,95.965,6607199986.0
2007-08-30 16:15:00,95.965,96.0,95.91,95.97,6816000013.0
2007-08-30 16:20:00,95.955,96.02,95.94,95.98,9624400022.0
2007-08-30 16:25:00,95.98,96.08,95.98,96.05,7500900019.0
2007-08-30 16:30:00,96.05,96.17,96.05,96.09,8471400058.0
2007-08-30 16:35:00,96.11,96.13,96.06,96.07,7999300062.0
2007-08-30 16:40:00,96.07,96.09,96.02,96.06,10126000039.0
2007-08-30 16:45:00,96.07,96.1,96.04,96.09,8272599990.0
2007-08-30 16:50:00,96.08,96.2,96.07,96.16,6802200032.0
2007-08-30 16:55:00,96.16,96.18,96.12,96.15,6924948077.0
2007-08-30 17:00:00,96.16,96.25,96.13,96.23,7791400004.0
2007-08-30 17:05:00,96.225,96.32,96.195,96.27,6814099978.0
2007-08-30 17:10:00,96.28,96.4,96.275,96.32,9343199995.0
2007-08-30 17:15:00,96.32,96.37,96.25,96.34,9987999993.0
2007-08-30 17:20:00,96.34,96.4,96.32,96.33,7828935659.0
2007-08-30 17:25:00,96.34,96.34,96.26,96.29,6800900001.0
2007-08-30 17:30:00,96.295,96.36,96.27,96.35,6675562693.0
2007-08-30 17:35:00,96.35,96.43,96.34,96.39,3639300003.0
2007-08-30 17:40:00,96.4,96.43,96.375,96.4,6696500027.0
2007-08-30 17:45:00,96.4,96.4,96.31,96.34,6301424705.0
2007-08-30 17:50:00,96.34,96.36,96.18,96.185,5509600001.0
2007-08-30 17:55:00,96.2,96.24,96.18,96.23,4334599978.0
2007-08-30 18:00:00,96.23,96.235,96.11,96.15,8362800001.0
2007-08-30 18:05:00,96.15,96.2,96.09,96.175,6385899973.0
2007-08-30 18:10:00,96.175,96.225,96.15,96.215,3873400014.0
2007-08-30 18:15:00,96.21,96.22,96.1,96.105,4758899983.0
2007-08-30 18:20:00,96.1,96.25,95.98,96.17,9295503810.0
2007-08-30 18:25:00,96.17,96.24,96.13,96.24,6868500001.0
2007-08-30 18:30:00,96.23,96.3,96.21,96.25,4978899990.0
2007-08-30 18:35:00,96.25,96.3,96.23,96.27,5360100012.0
2007-08-30 18:40:00,96.27,96.37,96.24,96.36,3996963037.0
2007-08-30 18:45:00,96.36,96.405,96.335,96.35,5840231809.0
2007-08-30 18:50:00,96.35,96.38,96.325,96.38,5263400017.0
2007-08-30 18:55:00,96.38,96.445,96.38,96.42,3430299983.0
2007-08-30 19:00:00,96.42,96.46,96.395,96.455,5430699977.0
2007-08-30 19:05:00,96.455,96.495,96.44,96.45,4744199984.0
2007-08-30 19:10:00,96.45,96.455,96.35,96.355,3739900000.0
2007-08-30 19:15:00,96.36,96.525,96.35,96.495,2931877666.0
2007-08-30 19:20:00,96.495,96.51,96.38,96.39,2467899987.0
2007-08-30 19:25:00,96.39,96.39,96.33,96.37,6705098823.0
2007-08-30 19:30:00,96.36,96.38,96.34,96.36,4637499989.0
2007-08-30 19:35:00,96.37,96.395,96.355,96.365,778600000.0
2007-08-30 19:40:00,96.365,96.375,96.32,96.34,1095621859.0
2007-08-30 19:45:00,96.35,96.35,96.3,96.31,1613871583.0
2007-08-30 19:50:00,96.31,96.39,96.28,96.36,2893500002.0
2007-08-30 19:55:00,96.36,96.44,96.35,96.41,2080299999.0
2007-08-30 20:00:00,96.41,96.43,96.4,96.42,1268400000.0
2007-08-30 20:05:00,96.415,96.415,96.3,96.31,3336299988.0
2007-08-30 20:10:00,96.31,96.37,96.3,96.33,986799999.0
2007-08-30 20:15:00,96.33,96.34,96.26,96.27,2107299996.0
2007-08-30 20:20:00,96.26,96.3,96.24,96.3,4612999978.0
2007-08-30 20:25:00,96.3,96.325,96.24,96.26,3568399997.0
2007-08-30 20:30:00,96.26,96.26,96.2,96.2,4159900004.0
2007-08-30 20:35:00,96.205,96.255,96.19,96.22,3983099990.0
2007-08-30 20:40:00,96.225,96.25,96.17,96.175,3429599989.0
2007-08-30 20:45:00,96.175,96.2,96.1,96.135,4823500004.0
2007-08-30 20:50:00,96.14,96.22,96.105,96.2,5449399985.0
2007-08-30 20:55:00,96.2,96.22,96.14,96.185,4373100008.0
2007-08-30 21:00:00,96.185,96.245,96.17,96.235,4946400002.0
2007-08-30 21:05:00,96.24,96.26,96.145,96.25,5848999995.0
2007-08-30 21:10:00,96.25,96.31,96.22,96.23,7096999999.0
2007-08-30 21:15:00,96.23,96.255,96.2,96.24,3334381818.0
2007-08-30 21:20:00,96.24,96.31,96.22,96.3,2888199988.0
2007-08-30 21:25:00,96.3,96.3,96.19,96.24,5764299992.0
2007-08-30 21:30:00,96.235,96.245,96.17,96.18,3589400000.0
2007-08-30 21:35:00,96.18,96.2,96.14,96.175,5355699985.0
2007-08-30 21:40:00,96.18,96.18,96.11,96.11,5133099987.0
2007-08-30 21:45:00,96.11,96.16,96.09,96.14,4236999995.0
2007-08-30 21:50:00,96.14,96.2,96.11,96.17,4859099992.0
2007-08-30 21:55:00,96.18,96.2,96.15,96.16,2552999996.0
2007-08-30 22:00:00,96.15,96.18,96.14,96.175,1546099997.0
2007-08-30 22:05:00,96.175,96.19,96.16,96.165,821699999.0
2007-08-30 22:10:00,96.17,96.21,96.15,96.2,1950899998.0
2007-08-30 22:15:00,96.2,96.26,96.2,96.23,1699399994.0
2007-08-30 22:20:00,96.23,96.24,96.21,96.22,534999999.0
2007-08-30 22:25:00,96.22,96.22,96.14,96.185,1548999999.0
2007-08-30 22:30:00,96.18,96.3,96.18,96.215,2305099998.0
2007-08-30 22:35:00,96.22,96.235,96.2,96.235,998300000.0
2007-08-30 22:40:00,96.24,96.26,96.22,96.26,1059099998.0
2007-08-30 22:45:00,96.25,96.27,96.22,96.27,1906599998.0
2007-08-30 22:50:00,96.255,96.27,96.15,96.175,1344399995.0
2007-08-30 22:55:00,96.175,96.19,96.12,96.12,597799997.0
2007-08-30 23:00:00,96.12,96.14,96.08,96.1,536900000.0
2007-08-30 23:05:00,96.14,96.18,96.105,96.18,504299992.0
2007-08-30 23:10:00,96.16,96.21,96.16,96.2,937599999.0
2007-08-30 23:15:00,96.2,96.27,96.2,96.26,693699996.0
2007-08-30 23:20:00,96.26,96.295,96.24,96.265,877099996.0
2007-08-30 23:25:00,96.265,96.3,96.22,96.275,1348999998.0
2007-08-30 23:30:00,96.28,96.29,96.23,96.25,865199995.0
2007-08-30 23:35:00,96.275,96.29,96.21,96.265,673400001.0
2007-08-30 23:40:00,96.26,96.26,96.21,96.225,347700001.0
2007-08-30 23:45:00,96.22,96.23,96.174,96.2,714899991.0
2007-08-30 23:50:00,96.2,96.2,96.15,96.17,483900000.0
2007-08-30 23:55:00,96.175,96.19,96.15,96.165,396299999.0
2007-08-31 00:00:00,96.16,96.23,96.14,96.22,1233399996.0
2007-08-31 00:05:00,96.22,96.305,96.2,96.28,1037700003.0
2007-08-31 00:10:00,96.3,96.3,96.26,96.285,539600003.0
2007-08-31 00:15:00,96.23,96.3,96.23,96.28,515199997.0
2007-08-31 00:20:00,96.28,96.28,96.22,96.26,897599998.0
2007-08-31 00:25:00,96.26,96.29,96.24,96.285,479500001.0
2007-08-31 00:30:00,96.27,96.29,96.26,96.28,435899998.0
2007-08-31 00:35:00,96.28,96.28,96.24,96.26,580500000.0
2007-08-31 00:40:00,96.26,96.29,96.23,96.28,1427300001.0
2007-08-31 00:45:00,96.265,96.28,96.24,96.265,714599999.0
2007-08-31 00:50:00,96.265,96.29,96.25,96.27,868800004.0
2007-08-31 00:55:00,96.28,96.295,96.236,96.29,507600004.0
2007-08-31 01:00:00,96.295,96.335,96.295,96.31,1764400008.0
2007-08-31 01:05:00,96.32,96.33,96.315,96.33,863200001.0
2007-08-31 01:10:00,96.33,96.365,96.31,96.365,4272700000.0
2007-08-31 01:15:00,96.365,96.39,96.32,96.33,2953200009.0
2007-08-31 01:20:00,96.33,96.365,96.315,96.32,5309700036.0
2007-08-31 01:25:00,96.32,96.35,96.305,96.33,3918399992.0
2007-08-31 01:30:00,96.33,96.39,96.21,96.36,3095799982.0
2007-08-31 01:35:00,96.36,96.39,96.335,96.39,1665099995.0
2007-08-31 01:40:00,96.39,96.45,96.38,96.43,2353900000.0
2007-08-31 01:45:00,96.435,96.455,96.4,96.41,3700100014.0
2007-08-31 01:50:00,96.39,96.46,96.39,96.46,4210500016.0
2007-08-31 01:55:00,96.46,96.51,96.45,96.46,3469000001.0
2007-08-31 02:00:00,96.47,96.47,96.46,96.47,295300000.0
2007-08-31 02:05:00,96.47,96.47,96.38,96.46,1253600000.0
2007-08-31 02:10:00,96.46,96.46,96.38,96.38,1020800000.0
2007-08-31 02:15:00,96.38,96.39,96.33,96.34,1646900000.0
2007-08-31 02:20:00,96.34,96.37,96.29,96.355,1685200000.0
2007-08-31 02:25:00,96.35,96.36,96.325,96.34,1024000000.0
2007-08-31 02:30:00,96.34,96.34,96.31,96.33,793600000.0
2007-08-31 02:35:00,96.33,96.35,96.31,96.34,1189699994.0
2007-08-31 02:40:00,96.34,96.43,96.34,96.39,2692400000.0
2007-08-31 02:45:00,96.38,96.41,96.325,96.39,3595099991.0
2007-08-31 02:50:00,96.39,96.47,96.37,96.47,2497799995.0
2007-08-31 02:55:00,96.465,96.465,96.405,96.41,3980999997.0
2007-08-31 03:00:00,96.41,96.44,96.36,96.405,4033399998.0
2007-08-31 03:05:00,96.4,96.445,96.39,96.445,2390700003.0
2007-08-31 03:10:00,96.445,96.47,96.415,96.47,1570700002.0
2007-08-31 03:15:00,96.465,96.5,96.43,96.435,5583499978.0
2007-08-31 03:20:00,96.435,96.44,96.375,96.41,2747299997.0
2007-08-31 03:25:00,96.41,96.42,96.4,96.41,1149799998.0
2007-08-31 03:30:00,96.4,96.43,96.37,96.42,2487099996.0
2007-08-31 03:35:00,96.415,96.46,96.41,96.42,2118200000.0
2007-08-31 03:40:00,96.43,96.45,96.415,96.445,1923699998.0
2007-08-31 03:45:00,96.445,96.47,96.435,96.47,1795899996.0
2007-08-31 03:50:00,96.47,96.565,96.46,96.53,3354300000.0
2007-08-31 03:55:00,96.54,96.58,96.51,96.53,5024399995.0
2007-08-31 04:00:00,96.53,96.55,96.51,96.53,2772899998.0
2007-08-31 04:05:00,96.52,96.57,96.51,96.545,3614999999.0
2007-08-31 04:10:00,96.54,96.59,96.53,96.575,2440099995.0
2007-08-31 04:15:00,96.58,96.58,96.54,96.56,3129300000.0
2007-08-31 04:20:00,96.56,96.58,96.515,96.54,3488099990.0
2007-08-31 04:25:00,96.54,96.56,96.54,96.555,1936399984.0
2007-08-31 04:30:00,96.55,96.56,96.52,96.52,3949499995.0
2007-08-31 04:35:00,96.52,96.53,96.47,96.495,3207300002.0
2007-08-31 04:40:00,96.5,96.51,96.485,96.5,1352400015.0
2007-08-31 04:45:00,96.5,96.5,96.46,96.49,2641400007.0
2007-08-31 04:50:00,96.49,96.51,96.48,96.5,2336300003.0
2007-08-31 04:55:00,96.5,96.52,96.48,96.51,2626100018.0
2007-08-31 05:00:00,96.51,96.54,96.505,96.54,710700000.0
2007-08-31 05:05:00,96.54,96.55,96.53,96.54,1449900005.0
2007-08-31 05:10:00,96.54,96.57,96.53,96.56,1921600001.0
2007-08-31 05:15:00,96.56,96.57,96.555,96.57,626300000.0
2007-08-31 05:20:00,96.57,96.57,96.54,96.56,1892200006.0
2007-08-31 05:25:00,96.56,96.56,96.54,96.56,1106799999.0
2007-08-31 05:30:00,96.56,96.68,96.56,96.635,4116300005.0
2007-08-31 05:35:00,96.635,96.69,96.62,96.64,7654200023.0
2007-08-31 05:40:00,96.64,96.69,96.63,96.67,4392199992.0
2007-08-31 05:45:00,96.67,96.76,96.655,96.75,4240600000.0
2007-08-31 05:50:00,96.75,96.78,96.7,96.75,4567100005.0
2007-08-31 05:55:00,96.75,96.8,96.74,96.765,4063599990.0
2007-08-31 06:00:00,96.77,96.77,96.66,96.71,5324799984.0
2007-08-31 06:05:00,96.71,96.73,96.68,96.68,3734100002.0
2007-08-31 06:10:00,96.685,96.705,96.67,96.68,2633299986.0
2007-08-31 06:15:00,96.71,96.76,96.7,96.755,1762199990.0
2007-08-31 06:20:00,96.75,96.75,96.695,96.705,1373600002.0
2007-08-31 06:25:00,96.705,96.72,96.68,96.69,1583300002.0
2007-08-31 06:30:00,96.7,96.72,96.685,96.7,2811199997.0
2007-08-31 06:35:00,96.7,96.71,96.665,96.68,2035899980.0
2007-08-31 06:40:00,96.68,96.7,96.65,96.66,2435399978.0
2007-08-31 06:45:00,96.66,96.68,96.645,96.67,1272999999.0
2007-08-31 06:50:00,96.67,96.69,96.65,96.67,1906899996.0
2007-08-31 06:55:00,96.665,96.665,96.55,96.59,3502699986.0
2007-08-31 07:00:00,96.58,96.64,96.52,96.54,4233699990.0
2007-08-31 07:05:00,96.54,96.57,96.53,96.56,1860900003.0
2007-08-31 07:10:00,96.56,96.56,96.48,96.495,3989499964.0
2007-08-31 07:15:00,96.5,96.58,96.47,96.58,2850000005.0
2007-08-31 07:20:00,96.58,96.58,96.51,96.53,2738300005.0
2007-08-31 07:25:00,96.53,96.54,96.475,96.5,2109100001.0
2007-08-31 07:30:00,96.5,96.56,96.495,96.555,2866999986.0
2007-08-31 07:35:00,96.56,96.59,96.54,96.565,4125699996.0
2007-08-31 07:40:00,96.57,96.57,96.525,96.53,1746400006.0
2007-08-31 07:45:00,96.53,96.55,96.5,96.54,3530199997.0
2007-08-31 07:50:00,96.545,96.63,96.54,96.63,4493999996.0
2007-08-31 07:55:00,96.625,96.625,96.555,96.565,2986500001.0
2007-08-31 08:00:00,96.57,96.65,96.55,96.58,6096000006.0
2007-08-31 08:05:00,96.58,96.6,96.53,96.57,4916500012.0
2007-08-31 08:10:00,96.56,96.59,96.53,96.56,5650699988.0
2007-08-31 08:15:00,96.56,96.56,96.5,96.55,6768300008.0
2007-08-31 08:20:00,96.55,96.57,96.53,96.56,4888499974.0
2007-08-31 08:25:00,96.56,96.59,96.51,96.55,7895699966.0
2007-08-31 08:30:00,96.56,96.61,96.51,96.585,7949179692.0
2007-08-31 08:35:00,96.585,96.61,96.54,96.57,8023199992.0
2007-08-31 08:40:00,96.57,96.59,96.515,96.59,7569399992.0
2007-08-31 08:45:00,96.58,96.63,96.55,96.595,7395800030.0
2007-08-31 08:50:00,96.6,96.68,96.58,96.63,9195444425.0
2007-08-31 08:55:00,96.64,96.75,96.62,96.63,6848963080.0
2007-08-31 09:00:00,96.62,96.7,96.61,96.65,9489499965.0
2007-08-31 09:05:00,96.66,96.67,96.55,96.575,8219499979.0
2007-08-31 09:10:00,96.57,96.59,96.49,96.52,4195700015.0
2007-08-31 09:15:00,96.53,96.55,96.48,96.52,8017399974.0
2007-08-31 09:20:00,96.52,96.61,96.5,96.54,7777300012.0
2007-08-31 09:25:00,96.54,96.63,96.53,96.58,5860399976.0
2007-08-31 09:30:00,96.58,96.59,96.54,96.55,7760399991.0
2007-08-31 09:35:00,96.545,96.55,96.39,96.42,8019099999.0
2007-08-31 09:40:00,96.44,96.51,96.42,96.5,5963300019.0
2007-08-31 09:45:00,96.5,96.51,96.44,96.46,9036100032.0
2007-08-31 09:50:00,96.445,96.49,96.445,96.485,5942800007.0
2007-08-31 09:55:00,96.49,96.51,96.45,96.45,8555600008.0
2007-08-31 10:00:00,96.45,96.465,96.28,96.33,8450099995.0
2007-08-31 10:05:00,96.32,96.4,96.31,96.38,7555300024.0
2007-08-31 10:10:00,96.38,96.39,96.34,96.37,7164100038.0
2007-08-31 10:15:00,96.37,96.39,96.32,96.34,8482000017.0
2007-08-31 10:20:00,96.32,96.38,96.31,96.33,8617000014.0
2007-08-31 10:25:00,96.33,96.4,96.32,96.39,8211600018.0
2007-08-31 10:30:00,96.39,96.45,96.38,96.41,7769799964.0
2007-08-31 10:35:00,96.39,96.41,96.35,96.37,7442495587.0
2007-08-31 10:40:00,96.37,96.385,96.31,96.355,6875748885.0
2007-08-31 10:45:00,96.355,96.41,96.33,96.39,5036000021.0
2007-08-31 10:50:00,96.39,96.4,96.33,96.37,3583000001.0
2007-08-31 10:55:00,96.37,96.425,96.35,96.415,6797400025.0
2007-08-31 11:00:00,96.415,96.47,96.4,96.44,8065638923.0
2007-08-31 11:05:00,96.44,96.485,96.38,96.465,3962400002.0
2007-08-31 11:10:00,96.46,96.5,96.45,96.47,4729309478.0
2007-08-31 11:15:00,96.46,96.54,96.45,96.475,5873271179.0
2007-08-31 11:20:00,96.475,96.55,96.47,96.5,6002800016.0
2007-08-31 11:25:00,96.49,96.55,96.475,96.55,6595299998.0
2007-08-31 11:30:00,96.54,96.55,96.475,96.5,6888100029.0
2007-08-31 11:35:00,96.49,96.55,96.49,96.54,8862983146.0
2007-08-31 11:40:00,96.54,96.55,96.49,96.525,6328477588.0
2007-08-31 11:45:00,96.52,96.59,96.52,96.56,6742200008.0
2007-08-31 11:50:00,96.56,96.58,96.51,96.52,7805699998.0
2007-08-31 11:55:00,96.52,96.54,96.49,96.52,8134300012.0
2007-08-31 12:00:00,96.52,96.565,96.51,96.535,6214200033.0
2007-08-31 12:05:00,96.54,96.55,96.41,96.45,6540700002.0
2007-08-31 12:10:00,96.44,96.52,96.41,96.5,6871699995.0
2007-08-31 12:15:00,96.49,96.51,96.44,96.51,9288799996.0
2007-08-31 12:20:00,96.5,96.555,96.49,96.51,7664061952.0
2007-08-31 12:25:00,96.5,96.55,96.49,96.53,8367399975.0
2007-08-31 12:30:00,96.53,96.54,96.5,96.52,5732799999.0
2007-08-31 12:35:00,96.51,96.53,96.43,96.43,5516199993.0
2007-08-31 12:40:00,96.45,96.46,96.4,96.46,6567000011.0
2007-08-31 12:45:00,96.45,96.6,96.45,96.55,7174700007.0
2007-08-31 12:50:00,96.57,96.605,96.53,96.575,7050061936.0
2007-08-31 12:55:00,96.58,96.615,96.56,96.595,6513484657.0
2007-08-31 13:00:00,96.59,96.71,96.59,96.68,7964800029.0
2007-08-31 13:05:00,96.7,96.7,96.64,96.67,9373200041.0
2007-08-31 13:10:00,96.67,96.72,96.64,96.64,8067638667.0
2007-08-31 13:15:00,96.65,96.72,96.65,96.65,8109859093.0
2007-08-31 13:20:00,96.65,96.71,96.635,96.655,8391300023.0
2007-08-31 13:25:00,96.65,96.725,96.65,96.705,8402600044.0
2007-08-31 13:30:00,96.71,96.9,96.7,96.84,6936500055.0
2007-08-31 13:35:00,96.85,97.01,96.82,96.92,6936500055.0
2007-08-31 13:40:00,96.91,96.96,96.89,96.96,7969300004.0
2007-08-31 13:45:00,96.94,96.965,96.88,96.91,8637699966.0
2007-08-31 13:50:00,96.91,97.03,96.9,96.94,6142900018.0
2007-08-31 13:55:00,96.95,96.97,96.88,96.89,7689563194.0
2007-08-31 14:00:00,96.89,96.95,96.855,96.86,4629432994.0
2007-08-31 14:05:00,96.86,96.89,96.85,96.88,5816644212.0
2007-08-31 14:10:00,96.875,96.9,96.78,96.79,8004556000.0
2007-08-31 14:15:00,96.79,96.79,96.68,96.68,7294999940.0
2007-08-31 14:20:00,96.68,96.77,96.65,96.77,7669500032.0
2007-08-31 14:25:00,96.77,96.77,96.67,96.69,5006300038.0
2007-08-31 14:30:00,96.67,96.78,96.67,96.73,6549799967.0
2007-08-31 14:35:00,96.72,96.8,96.72,96.76,9653599993.0
2007-08-31 14:40:00,96.75,96.81,96.695,96.73,9177900005.0
2007-08-31 14:45:00,96.72,96.77,96.68,96.71,10307500055.0
2007-08-31 14:50:00,96.715,96.77,96.715,96.74,4566500039.0
2007-08-31 14:55:00,96.745,96.81,96.735,96.8,6742100016.0
2007-08-31 15:00:00,96.8,96.83,96.765,96.77,10049500029.0
2007-08-31 15:05:00,96.77,96.78,96.7,96.74,7930399981.0
2007-08-31 15:10:00,96.75,96.76,96.705,96.71,7140399974.0
2007-08-31 15:15:00,96.7,96.74,96.67,96.72,7138800041.0
2007-08-31 15:20:00,96.72,96.78,96.705,96.75,6857699989.0
2007-08-31 15:25:00,96.76,96.765,96.69,96.7,7273800013.0
2007-08-31 15:30:00,96.685,96.745,96.67,96.67,8374100011.0
2007-08-31 15:35:00,96.68,96.72,96.62,96.67,8954999995.0
2007-08-31 15:40:00,96.66,96.68,96.54,96.57,8629399997.0
2007-08-31 15:45:00,96.56,96.65,96.51,96.59,7468499984.0
2007-08-31 15:50:00,96.6,96.63,96.57,96.57,6599200029.0
2007-08-31 15:55:00,96.57,96.6,96.5,96.5,6479141512.0
2007-08-31 16:00:00,96.49,96.57,96.09,96.23,9216200002.0
2007-08-31 16:05:00,96.24,96.42,96.24,96.3,10173999995.0
2007-08-31 16:10:00,96.29,96.35,96.14,96.23,8409499999.0
2007-08-31 16:15:00,96.22,96.27,96.16,96.25,7919500005.0
2007-08-31 16:20:00,96.265,96.31,96.2,96.26,8857600043.0
2007-08-31 16:25:00,96.25,96.34,96.16,96.31,9646200005.0
2007-08-31 16:30:00,96.31,96.37,96.25,96.31,10611492938.0
2007-08-31 16:35:00,96.3,96.35,96.29,96.3,8928828635.0
2007-08-31 16:40:00,96.305,96.32,96.17,96.2,9049299984.0
2007-08-31 16:45:00,96.18,96.22,96.12,96.12,9568300096.0
2007-08-31 16:50:00,96.11,96.13,96.02,96.07,8879500160.0
2007-08-31 16:55:00,96.06,96.07,95.91,95.93,9220900078.0
2007-08-31 17:00:00,95.91,95.98,95.73,95.89,9854799973.0
2007-08-31 17:05:00,95.91,95.95,95.66,95.69,9935999985.0
2007-08-31 17:10:00,95.68,95.85,95.68,95.81,9935999985.0
2007-08-31 17:15:00,95.82,95.86,95.67,95.83,9935999985.0
2007-08-31 17:20:00,95.83,95.855,95.73,95.8,9738000005.0
2007-08-31 17:25:00,95.79,95.82,95.75,95.77,9877500030.0
2007-08-31 17:30:00,95.77,95.9,95.745,95.88,8468899997.0
2007-08-31 17:35:00,95.89,96.02,95.87,96.02,3852500025.0
2007-08-31 17:40:00,96.01,96.01,95.88,95.9,4936600005.0
2007-08-31 17:45:00,95.89,95.92,95.82,95.905,6512883210.0
2007-08-31 17:50:00,95.91,95.96,95.875,95.92,7429699996.0
2007-08-31 17:55:00,95.915,95.96,95.885,95.935,6563655869.0
2007-08-31 18:00:00,95.93,95.99,95.92,95.95,7398300061.0
2007-08-31 18:05:00,95.95,95.96,95.865,95.865,5576300022.0
2007-08-31 18:10:00,95.87,95.955,95.865,95.91,5513600023.0
2007-08-31 18:15:00,95.905,95.97,95.89,95.95,3734000000.0
2007-08-31 18:20:00,95.95,96.01,95.93,95.97,8374999984.0
2007-08-31 18:25:00,95.97,96.03,95.95,96.02,6504099989.0
2007-08-31 18:30:00,96.02,96.2,96.005,96.095,8455468161.0
2007-08-31 18:35:00,96.095,96.19,96.08,96.175,6395599993.0
2007-08-31 18:40:00,96.18,96.21,96.1,96.12,7513199990.0
2007-08-31 18:45:00,96.12,96.14,96.05,96.05,3841600003.0
2007-08-31 18:50:00,96.045,96.05,96.01,96.035,4825300009.0
2007-08-31 18:55:00,96.03,96.065,96.01,96.015,3146600000.0
2007-08-31 19:00:00,96.01,96.08,96.01,96.06,5373599996.0
2007-08-31 19:05:00,96.05,96.09,96.04,96.05,3444099997.0
2007-08-31 19:10:00,96.05,96.07,96.045,96.07,1970699996.0
2007-08-31 19:15:00,96.075,96.1,95.96,95.98,3263299998.0
2007-08-31 19:20:00,95.98,96.02,95.98,96.005,1779000001.0
2007-08-31 19:25:00,96.01,96.025,95.96,96.02,4273799999.0
2007-08-31 19:30:00,96.02,96.04,95.94,95.96,5794599984.0
2007-08-31 19:35:00,95.97,96.02,95.91,95.93,4855400008.0
2007-08-31 19:40:00,95.925,95.98,95.92,95.97,3105800001.0
2007-08-31 19:45:00,95.97,95.97,95.86,95.86,4350500013.0
2007-08-31 19:50:00,95.86,95.92,95.86,95.9,3801099999.0
2007-08-31 19:55:00,95.9,95.92,95.88,95.91,2627599983.0
2007-08-31 20:00:00,95.905,95.94,95.88,95.895,3225199992.0
2007-08-31 20:05:00,95.89,95.92,95.89,95.915,2233899994.0
2007-08-31 20:10:00,95.915,95.92,95.845,95.845,1826000007.0
2007-08-31 20:15:00,95.845,95.91,95.84,95.89,3393299988.0
2007-08-31 20:20:00,95.89,95.89,95.79,95.82,5135099997.0
2007-08-31 20:25:00,95.82,95.87,95.81,95.85,3375800008.0
2007-08-31 20:30:00,95.85,95.885,95.83,95.87,4055630163.0
2007-08-31 20:35:00,95.87,95.91,95.85,95.89,3947799990.0
2007-08-31 20:40:00,95.885,95.9,95.86,95.885,2272399998.0
2007-08-31 20:45:00,95.885,95.89,95.85,95.87,2629999993.0
2007-08-31 20:50:00,95.865,95.875,95.845,95.845,1297600000.0
2007-08-31 20:55:00,95.845,95.86,95.82,95.845,2519099990.0
2007-08-31 21:00:00,95.85,95.88,95.845,95.875,1460100000.0
2007-08-31 21:05:00,95.88,95.89,95.86,95.875,1084399996.0
2007-08-31 21:10:00,95.875,95.92,95.835,95.915,2398099997.0
2007-08-31 21:15:00,95.915,95.93,95.88,95.9,1650399998.0
2007-08-31 21:20:00,95.9,95.9,95.85,95.87,2132700000.0
2007-08-31 21:25:00,95.87,95.9,95.86,95.89,753499999.0
2007-08-31 21:30:00,95.89,95.92,95.87,95.89,1417999998.0
2007-08-31 21:35:00,95.9,95.955,95.885,95.94,1240300000.0
2007-08-31 21:40:00,95.94,95.96,95.93,95.93,1244192852.0
2007-08-31 21:45:00,95.93,95.94,95.89,95.89,1676999995.0
2007-08-31 21:50:00,95.89,95.89,95.76,95.815,2929399993.0
2007-08-31 21:55:00,95.82,95.83,95.75,95.77,2398299996.0
2007-08-31 22:00:00,95.77,95.79,95.73,95.77,2176299993.0
2007-08-31 22:05:00,95.77,95.795,95.76,95.78,1229099997.0
2007-08-31 22:10:00,95.78,95.78,95.75,95.765,1338799997.0
2007-08-31 22:15:00,95.77,95.8,95.74,95.78,2192100003.0
2007-08-31 22:20:00,95.77,95.8,95.72,95.755,1110000001.0
2007-08-31 22:25:00,95.76,95.78,95.71,95.76,1191299993.0
2007-08-31 22:30:00,95.76,95.77,95.71,95.735,799300000.0
2007-08-31 22:35:00,95.74,95.76,95.7,95.75,387300000.0
2007-08-31 22:40:00,95.75,95.795,95.745,95.79,1073600002.0
2007-08-31 22:45:00,95.79,95.815,95.76,95.785,1358499990.0
2007-08-31 22:50:00,95.8,95.82,95.72,95.735,679153408.0
2007-08-31 22:55:00,95.73,95.8,95.71,95.71,699900000.0
2007-09-02 23:00:00,95.733,95.758,95.692,95.744,654200000.0
2007-09-02 23:05:00,95.757,95.757,95.685,95.714,432699997.0
2007-09-02 23:10:00,95.724,95.745,95.701,95.706,664800000.0
2007-09-02 23:15:00,95.716,95.746,95.699,95.738,802399999.0
2007-09-02 23:20:00,95.734,95.75,95.687,95.715,903200002.0
2007-09-02 23:25:00,95.753,95.753,95.709,95.733,907399996.0
2007-09-02 23:30:00,95.724,95.777,95.724,95.776,856300005.0
2007-09-02 23:35:00,95.761,95.816,95.737,95.785,774000000.0
2007-09-02 23:40:00,95.78,95.797,95.752,95.752,962199997.0
2007-09-02 23:45:00,95.776,95.794,95.75,95.771,602900004.0
2007-09-02 23:50:00,95.785,95.804,95.749,95.773,1645699996.0
2007-09-02 23:55:00,95.776,95.814,95.773,95.81,789500002.0
2007-09-03 00:00:00,95.78,95.905,95.77,95.845,73600000.0
2007-09-03 00:05:00,95.855,95.91,95.825,95.905,49200000.0
2007-09-03 00:10:00,95.905,95.905,95.85,95.85,50000000.0
2007-09-03 00:15:00,95.87,95.915,95.85,95.85,22800000.0
2007-09-03 00:20:00,95.915,95.935,95.91,95.935,204700003.0
2007-09-03 00:25:00,95.935,95.96,95.92,95.95,1170700000.0
2007-09-03 00:30:00,95.95,95.98,95.92,95.96,1116600008.0
2007-09-03 00:35:00,95.96,95.98,95.91,95.95,1034600002.0
2007-09-03 00:40:00,95.95,95.97,95.935,95.95,1320999988.0
2007-09-03 00:45:00,95.945,95.96,95.925,95.94,662099992.0
2007-09-03 00:50:00,95.94,95.975,95.94,95.96,448899992.0
2007-09-03 00:55:00,95.917,95.965,95.917,95.965,1329999982.0
2007-09-03 01:00:00,95.95,95.98,95.94,95.97,854600006.0
2007-09-03 01:05:00,95.97,95.98,95.94,95.95,801199998.0
2007-09-03 01:10:00,95.95,95.96,95.91,95.91,1191500002.0
2007-09-03 01:15:00,95.91,95.94,95.89,95.92,927399995.0
2007-09-03 01:20:00,95.91,95.955,95.895,95.94,1465899993.0
2007-09-03 01:25:00,95.96,96.03,95.94,95.99,906599999.0
2007-09-03 01:30:00,96.01,96.01,95.97,96.0,653299994.0
2007-09-03 01:35:00,95.976,96.015,95.959,95.99,548100000.0
2007-09-03 01:40:00,95.99,96.0,95.96,95.97,1020499992.0
2007-09-03 01:45:00,95.97,95.985,95.95,95.97,1049200000.0
2007-09-03 01:50:00,95.97,95.99,95.95,95.975,1218599999.0
2007-09-03 01:55:00,95.97,95.97,95.87,95.915,2020499999.0
2007-09-03 02:00:00,95.93,95.97,95.87,95.885,2904400007.0
2007-09-03 02:05:00,95.88,95.92,95.85,95.87,4860799984.0
2007-09-03 02:10:00,95.87,95.9,95.83,95.89,3760200002.0
2007-09-03 02:15:00,95.89,95.915,95.89,95.9,4258299976.0
2007-09-03 02:20:00,95.9,95.94,95.85,95.93,3711800004.0
2007-09-03 02:25:00,95.94,95.94,95.9,95.93,3547000000.0
2007-09-03 02:30:00,95.93,95.93,95.89,95.9,1874100003.0
2007-09-03 02:35:00,95.91,95.92,95.89,95.9,3726400033.0
2007-09-03 02:40:00,95.91,95.93,95.875,95.875,1879999992.0
2007-09-03 02:45:00,95.87,95.88,95.825,95.85,2675899981.0
2007-09-03 02:50:00,95.855,95.855,95.79,95.81,3846999996.0
2007-09-03 02:55:00,95.81,95.86,95.78,95.84,7167699978.0
2007-09-03 03:00:00,95.845,95.86,95.78,95.815,3088399997.0
2007-09-03 03:05:00,95.82,95.87,95.81,95.84,2898300000.0
2007-09-03 03:10:00,95.84,95.88,95.84,95.865,1907199980.0
2007-09-03 03:15:00,95.87,95.88,95.83,95.86,1544600005.0
2007-09-03 03:20:00,95.86,95.87,95.84,95.85,1409900015.0
2007-09-03 03:25:00,95.86,95.89,95.85,95.87,1700599992.0
2007-09-03 03:30:00,95.88,95.95,95.88,95.91,2810600005.0
2007-09-03 03:35:00,95.91,95.92,95.89,95.9,1691499999.0
2007-09-03 03:40:00,95.9,95.91,95.89,95.9,1787999996.0
2007-09-03 03:45:00,95.9,95.97,95.9,95.97,2072600005.0
2007-09-03 03:50:00,95.96,95.97,95.91,95.92,2263000016.0
2007-09-03 03:55:00,95.92,95.94,95.9,95.94,3304500015.0
2007-09-03 04:00:00,95.94,95.95,95.93,95.93,1809000003.0
2007-09-03 04:05:00,95.93,95.945,95.91,95.94,1180100002.0
2007-09-03 04:10:00,95.93,95.95,95.92,95.95,759500000.0
2007-09-03 04:15:00,95.95,95.95,95.93,95.94,918800001.0
2007-09-03 04:20:00,95.94,95.95,95.91,95.95,863999992.0
2007-09-03 04:25:00,95.95,95.98,95.93,95.96,1216099997.0
2007-09-03 04:30:00,95.96,95.965,95.92,95.94,1710199985.0
2007-09-03 04:35:00,95.94,95.94,95.85,95.895,2249900008.0
2007-09-03 04:40:00,95.9,95.91,95.86,95.89,1207200003.0
2007-09-03 04:45:00,95.89,95.91,95.86,95.9,1203000007.0
2007-09-03 04:50:00,95.9,95.9,95.836,95.9,607999993.0
2007-09-03 04:55:00,95.895,95.925,95.875,95.91,1401700007.0
2007-09-03 05:00:00,95.91,95.92,95.89,95.91,1641800004.0
2007-09-03 05:05:00,95.905,95.93,95.9,95.92,1513600004.0
2007-09-03 05:10:00,95.92,95.95,95.92,95.95,514700001.0
2007-09-03 05:15:00,95.945,95.96,95.92,95.93,878300006.0
2007-09-03 05:20:00,95.93,95.94,95.925,95.94,864200003.0
2007-09-03 05:25:00,95.94,95.95,95.92,95.94,1092799999.0
2007-09-03 05:30:00,95.94,95.95,95.94,95.95,306199999.0
2007-09-03 05:35:00,95.95,95.99,95.95,95.97,1400100005.0
2007-09-03 05:40:00,95.97,95.97,95.91,95.945,1923599997.0
2007-09-03 05:45:00,95.95,95.97,95.94,95.94,868700002.0
2007-09-03 05:50:00,95.94,95.97,95.92,95.924,1748599991.0
2007-09-03 05:55:00,95.97,96.0,95.96,95.995,1306399995.0
2007-09-03 06:00:00,95.99,95.99,95.955,95.97,1052900008.0
2007-09-03 06:05:00,95.975,95.98,95.97,95.975,448800000.0
2007-09-03 06:10:00,95.97,95.99,95.97,95.97,413600000.0
2007-09-03 06:15:00,95.97,95.99,95.93,95.965,1375100014.0
2007-09-03 06:20:00,95.97,96.01,95.97,95.98,1738300007.0
2007-09-03 06:25:00,95.98,96.01,95.975,96.0,1267500006.0
2007-09-03 06:30:00,96.01,96.01,95.955,96.01,2727600016.0
2007-09-03 06:35:00,96.01,96.01,95.99,96.0,810299993.0
2007-09-03 06:40:00,96.0,96.055,96.0,96.05,1717099999.0
2007-09-03 06:45:00,96.05,96.08,96.04,96.065,2559199988.0
2007-09-03 06:50:00,96.065,96.09,96.06,96.08,1384300004.0
2007-09-03 06:55:00,96.09,96.1,96.06,96.09,1887699992.0
2007-09-03 07:00:00,96.085,96.09,96.045,96.065,2576400001.0
2007-09-03 07:05:00,96.065,96.1,96.05,96.07,2264700005.0
2007-09-03 07:10:00,96.08,96.09,96.06,96.08,1353299998.0
2007-09-03 07:15:00,96.08,96.09,96.04,96.055,1928200000.0
2007-09-03 07:20:00,96.055,96.06,96.045,96.06,1337099989.0
2007-09-03 07:25:00,96.06,96.1,96.03,96.09,1700800007.0
2007-09-03 07:30:00,96.09,96.12,96.06,96.07,2198199992.0
2007-09-03 07:35:00,96.07,96.1,96.06,96.07,1327100002.0
2007-09-03 07:40:00,96.07,96.09,96.05,96.09,1140700007.0
2007-09-03 07:45:00,96.09,96.09,96.06,96.08,2214200004.0
2007-09-03 07:50:00,96.08,96.1,96.06,96.09,1340200013.0
2007-09-03 07:55:00,96.09,96.17,96.07,96.17,5437800024.0
2007-09-03 08:00:00,96.18,96.19,96.13,96.17,4356300007.0
2007-09-03 08:05:00,96.17,96.18,96.115,96.115,2283300015.0
2007-09-03 08:10:00,96.115,96.16,96.09,96.095,4833399998.0
2007-09-03 08:15:00,96.09,96.145,96.09,96.12,2700100003.0
2007-09-03 08:20:00,96.12,96.14,96.11,96.11,1871499992.0
2007-09-03 08:25:00,96.11,96.13,96.035,96.07,3397699999.0
2007-09-03 08:30:00,96.07,96.12,96.06,96.09,5556099973.0
2007-09-03 08:35:00,96.075,96.09,96.04,96.08,6321299996.0
2007-09-03 08:40:00,96.08,96.09,95.99,95.99,7763878425.0
2007-09-03 08:45:00,95.99,95.99,95.94,95.96,6836699996.0
2007-09-03 08:50:00,95.96,95.98,95.9,95.94,6906278026.0
2007-09-03 08:55:00,95.94,96.0,95.93,95.99,4450900008.0
2007-09-03 09:00:00,95.995,96.015,95.965,96.0,4491500000.0
2007-09-03 09:05:00,96.0,96.04,95.98,96.0,5237100001.0
2007-09-03 09:10:00,96.0,96.07,95.97,96.05,5525399986.0
2007-09-03 09:15:00,96.05,96.08,96.01,96.02,6295664956.0
2007-09-03 09:20:00,96.02,96.04,95.94,95.98,4948900019.0
2007-09-03 09:25:00,95.97,95.99,95.955,95.965,4155299994.0
2007-09-03 09:30:00,95.97,95.99,95.905,95.94,6120599967.0
2007-09-03 09:35:00,95.94,96.02,95.92,96.015,7283499979.0
2007-09-03 09:40:00,96.02,96.045,95.99,96.0,7386399982.0
2007-09-03 09:45:00,96.0,96.015,95.99,96.01,4117299996.0
2007-09-03 09:50:00,96.01,96.065,96.005,96.065,3371400006.0
2007-09-03 09:55:00,96.06,96.105,96.05,96.08,5452799998.0
2007-09-03 10:00:00,96.07,96.07,96.0,96.04,3308399990.0
2007-09-03 10:05:00,96.03,96.055,96.015,96.055,3257900034.0
2007-09-03 10:10:00,96.055,96.085,96.03,96.075,3710900008.0
2007-09-03 10:15:00,96.08,96.09,96.02,96.035,3039900001.0
2007-09-03 10:20:00,96.035,96.045,96.01,96.025,4614600002.0
2007-09-03 10:25:00,96.03,96.04,95.99,96.01,4393000030.0
2007-09-03 10:30:00,96.01,96.01,95.98,95.99,4758299999.0
2007-09-03 10:35:00,95.99,96.02,95.99,96.01,4282799988.0
2007-09-03 10:40:00,96.0,96.04,95.985,96.03,2515700012.0
2007-09-03 10:45:00,96.03,96.06,96.0,96.055,5035599986.0
2007-09-03 10:50:00,96.055,96.065,96.015,96.02,4156700014.0
2007-09-03 10:55:00,96.02,96.055,96.01,96.025,3713400015.0
2007-09-03 11:00:00,96.025,96.04,96.005,96.02,3642600031.0
2007-09-03 11:05:00,96.03,96.06,96.02,96.04,2407299982.0
2007-09-03 11:10:00,96.04,96.06,96.03,96.04,3635599985.0
2007-09-03 11:15:00,96.035,96.08,96.03,96.04,3693991929.0
2007-09-03 11:20:00,96.04,96.065,96.03,96.055,2939775855.0
2007-09-03 11:25:00,96.06,96.065,96.03,96.04,2342000013.0
2007-09-03 11:30:00,96.04,96.06,96.04,96.05,4440999989.0
2007-09-03 11:35:00,96.045,96.08,96.04,96.05,2057300006.0
2007-09-03 11:40:00,96.05,96.07,96.04,96.06,2247000006.0
2007-09-03 11:45:00,96.06,96.09,96.03,96.07,7455900001.0
2007-09-03 11:50:00,96.08,96.14,96.06,96.09,8004500055.0
2007-09-03 11:55:00,96.1,96.1,96.06,96.08,4491300005.0
2007-09-03 12:00:00,96.08,96.11,96.06,96.07,6000399998.0
2007-09-03 12:05:00,96.07,96.085,96.04,96.07,5176300028.0
2007-09-03 12:10:00,96.07,96.1,96.06,96.08,2862600011.0
2007-09-03 12:15:00,96.08,96.105,96.065,96.1,2496999979.0
2007-09-03 12:20:00,96.095,96.12,96.08,96.12,2780999998.0
2007-09-03 12:25:00,96.1,96.135,96.09,96.11,4043699975.0
2007-09-03 12:30:00,96.12,96.14,96.09,96.11,4753499977.0
2007-09-03 12:35:00,96.11,96.11,96.075,96.08,1090699998.0
2007-09-03 12:40:00,96.08,96.115,96.07,96.1,2791599992.0
2007-09-03 12:45:00,96.1,96.105,96.06,96.07,2332600011.0
2007-09-03 12:50:00,96.08,96.08,96.05,96.05,1504700001.0
2007-09-03 12:55:00,96.05,96.05,95.97,95.97,4413400003.0
2007-09-03 13:00:00,95.97,95.99,95.84,95.88,8548600027.0
2007-09-03 13:05:00,95.89,95.89,95.8,95.86,6506024187.0
2007-09-03 13:10:00,95.86,95.94,95.85,95.91,5970400009.0
2007-09-03 13:15:00,95.91,95.925,95.86,95.87,6519799989.0
2007-09-03 13:20:00,95.87,95.91,95.87,95.885,5818299965.0
2007-09-03 13:25:00,95.9,95.91,95.87,95.875,4628500006.0
2007-09-03 13:30:00,95.87,95.885,95.86,95.87,2626499984.0
2007-09-03 13:35:00,95.87,95.945,95.86,95.93,3781100021.0
2007-09-03 13:40:00,95.93,95.945,95.905,95.945,3607600014.0
2007-09-03 13:45:00,95.945,95.945,95.9,95.905,4524500015.0
2007-09-03 13:50:00,95.905,95.92,95.885,95.895,3780699972.0
2007-09-03 13:55:00,95.895,95.91,95.87,95.88,2128400004.0
2007-09-03 14:00:00,95.89,95.9,95.84,95.895,3250200002.0
2007-09-03 14:05:00,95.895,95.9,95.82,95.85,2479800003.0
2007-09-03 14:10:00,95.84,95.87,95.76,95.77,5928799980.0
2007-09-03 14:15:00,95.77,95.81,95.76,95.785,2065600003.0
2007-09-03 14:20:00,95.785,95.825,95.785,95.81,3788899988.0
2007-09-03 14:25:00,95.81,95.825,95.79,95.8,3569600010.0
2007-09-03 14:30:00,95.8,95.8,95.745,95.77,2575899999.0
2007-09-03 14:35:00,95.77,95.79,95.725,95.74,4449700005.0
2007-09-03 14:40:00,95.74,95.76,95.69,95.75,5801299966.0
2007-09-03 14:45:00,95.75,95.79,95.745,95.78,7775399949.0
2007-09-03 14:50:00,95.78,95.78,95.71,95.75,6897800014.0
2007-09-03 14:55:00,95.76,95.78,95.75,95.78,2922800015.0
2007-09-03 15:00:00,95.78,95.82,95.76,95.79,5718300063.0
2007-09-03 15:05:00,95.79,95.81,95.78,95.785,3363700022.0
2007-09-03 15:10:00,95.785,95.86,95.78,95.83,3590500029.0
2007-09-03 15:15:00,95.84,95.86,95.81,95.83,4712399990.0
2007-09-03 15:20:00,95.83,95.85,95.81,95.82,5057800017.0
2007-09-03 15:25:00,95.83,95.845,95.81,95.83,3383200002.0
2007-09-03 15:30:00,95.82,95.87,95.81,95.86,5464699991.0
2007-09-03 15:35:00,95.855,95.86,95.83,95.86,6428600023.0
2007-09-03 15:40:00,95.86,95.87,95.83,95.83,4536699964.0
2007-09-03 15:45:00,95.83,95.845,95.82,95.84,5418899979.0
2007-09-03 15:50:00,95.83,95.855,95.825,95.84,4632700019.0
2007-09-03 15:55:00,95.84,95.91,95.82,95.88,5026800006.0
2007-09-03 16:00:00,95.88,95.89,95.85,95.88,5090799985.0
2007-09-03 16:05:00,95.88,95.905,95.855,95.9,4491099995.0
2007-09-03 16:10:00,95.88,95.91,95.865,95.91,7571000009.0
2007-09-03 16:15:00,95.9,95.92,95.89,95.91,4472200010.0
2007-09-03 16:20:00,95.905,95.915,95.87,95.875,7015899976.0
2007-09-03 16:25:00,95.88,95.895,95.87,95.875,5639200011.0
2007-09-03 16:30:00,95.875,95.875,95.84,95.845,4024100017.0
2007-09-03 16:35:00,95.845,95.88,95.83,95.83,4243799998.0
2007-09-03 16:40:00,95.84,95.86,95.83,95.86,4285399999.0
2007-09-03 16:45:00,95.86,95.865,95.77,95.795,5781100018.0
2007-09-03 16:50:00,95.81,95.81,95.73,95.78,8477699952.0
2007-09-03 16:55:00,95.78,95.85,95.67,95.85,8399999973.0
2007-09-03 17:00:00,95.81,95.84,95.77,95.79,8683299962.0
2007-09-03 17:05:00,95.78,95.82,95.765,95.79,5677899982.0
2007-09-03 17:10:00,95.79,95.8,95.76,95.795,3960200006.0
2007-09-03 17:15:00,95.8,95.83,95.77,95.78,4934999971.0
2007-09-03 17:20:00,95.78,95.82,95.76,95.77,3027499963.0
2007-09-03 17:25:00,95.77,95.79,95.73,95.76,5120499969.0
2007-09-03 17:30:00,95.76,95.79,95.74,95.76,2099699999.0
2007-09-03 17:35:00,95.76,95.78,95.74,95.75,719100001.0
2007-09-03 17:40:00,95.755,95.76,95.71,95.75,406600000.0
2007-09-03 17:45:00,95.75,95.8,95.735,95.77,1970500005.0
2007-09-03 17:50:00,95.765,95.79,95.76,95.775,452800000.0
2007-09-03 17:55:00,95.76,95.78,95.72,95.76,797500000.0
2007-09-03 18:00:00,95.76,95.78,95.73,95.76,1051600000.0
2007-09-03 18:05:00,95.76,95.77,95.74,95.75,345000000.0
2007-09-03 18:10:00,95.76,95.76,95.71,95.72,842200001.0
2007-09-03 18:15:00,95.72,95.75,95.7,95.72,734699993.0
2007-09-03 18:20:00,95.73,95.75,95.7,95.75,688400003.0
2007-09-03 18:25:00,95.74,95.77,95.72,95.77,1592799996.0
2007-09-03 18:30:00,95.76,95.77,95.72,95.725,429399998.0
2007-09-03 18:35:00,95.725,95.76,95.67,95.74,447400000.0
2007-09-03 18:40:00,95.75,95.75,95.7,95.705,659899990.0
2007-09-03 18:45:00,95.71,95.73,95.685,95.73,1168399997.0
2007-09-03 18:50:00,95.72,95.76,95.72,95.73,379300002.0
2007-09-03 18:55:00,95.73,95.76,95.7,95.74,639100004.0
2007-09-03 19:00:00,95.73,95.75,95.71,95.73,369100001.0
2007-09-03 19:05:00,95.72,95.73,95.69,95.69,446600005.0
2007-09-03 19:10:00,95.72,95.78,95.72,95.76,981499980.0
2007-09-03 19:15:00,95.75,95.77,95.74,95.76,591800010.0
2007-09-03 19:20:00,95.76,95.78,95.75,95.77,168900004.0
2007-09-03 19:25:00,95.77,95.8,95.743,95.757,1841499987.0
2007-09-03 19:30:00,95.775,95.78,95.75,95.78,1267799990.0
2007-09-03 19:35:00,95.78,95.83,95.76,95.81,523799992.0
2007-09-03 19:40:00,95.8,95.85,95.8,95.83,199600002.0
2007-09-03 19:45:00,95.84,95.89,95.83,95.85,382400001.0
2007-09-03 19:50:00,95.84,95.86,95.78,95.815,1399500007.0
2007-09-03 19:55:00,95.82,95.82,95.79,95.8,262499999.0
2007-09-03 20:00:00,95.8,95.82,95.79,95.81,228000000.0
2007-09-03 20:05:00,95.793,95.83,95.781,95.8,1160399998.0
2007-09-03 20:10:00,95.81,95.87,95.81,95.86,115099999.0
2007-09-03 20:15:00,95.87,95.87,95.826,95.84,675200023.0
2007-09-03 20:20:00,95.84,95.86,95.804,95.821,1513900004.0
2007-09-03 20:25:00,95.812,95.86,95.81,95.85,1936800012.0
2007-09-03 20:30:00,95.86,95.86,95.84,95.84,242600003.0
2007-09-03 20:35:00,95.84,95.89,95.84,95.88,576600002.0
2007-09-03 20:40:00,95.87,95.9,95.84,95.84,562999999.0
2007-09-03 20:45:00,95.86,95.88,95.82,95.84,1098200004.0
2007-09-03 20:50:00,95.85,95.87,95.83,95.83,790699994.0
2007-09-03 20:55:00,95.84,95.88,95.83,95.84,1635000008.0
2007-09-03 21:00:00,95.86,95.88,95.84,95.87,621900003.0
2007-09-03 21:05:00,95.88,95.89,95.87,95.88,735400000.0
2007-09-03 21:10:00,95.89,95.915,95.89,95.9,337599994.0
2007-09-03 21:15:00,95.9,95.92,95.9,95.92,96699999.0
2007-09-03 21:20:00,95.93,95.93,95.89,95.895,95800000.0
2007-09-03 21:25:00,95.895,95.9,95.88,95.88,416699985.0
2007-09-03 21:30:00,95.89,95.9,95.84,95.88,1713999979.0
2007-09-03 21:35:00,95.89,95.935,95.87,95.92,274600003.0
2007-09-03 21:40:00,95.93,95.935,95.88,95.93,232900000.0
2007-09-03 21:45:00,95.92,95.93,95.86,95.89,437100000.0
2007-09-03 21:50:00,95.91,95.925,95.85,95.88,408100002.0
2007-09-03 21:55:00,95.86,95.9,95.84,95.85,655400004.0
2007-09-03 22:00:00,95.85,95.87,95.76,95.83,801700000.0
2007-09-03 22:05:00,95.8,95.85,95.78,95.78,684000001.0
2007-09-03 22:10:00,95.8,95.89,95.79,95.84,990499994.0
2007-09-03 22:15:00,95.85,95.89,95.819,95.874,352200000.0
2007-09-03 22:20:00,95.84,95.857,95.82,95.85,493299999.0
2007-09-03 22:25:00,95.835,95.846,95.814,95.84,700400001.0
2007-09-03 22:30:00,95.84,95.85,95.84,95.85,502400000.0
2007-09-03 22:35:00,95.85,95.875,95.823,95.875,630999991.0
2007-09-03 22:40:00,95.87,95.88,95.849,95.865,456000001.0
2007-09-03 22:45:00,95.86,95.88,95.85,95.855,146700001.0
2007-09-03 22:50:00,95.85,95.91,95.85,95.88,313900001.0
2007-09-03 22:55:00,95.88,95.93,95.88,95.92,160600000.0
2007-09-03 23:00:00,95.97,95.97,95.91,95.91,333400000.0
2007-09-03 23:05:00,95.93,95.93,95.86,95.86,86200000.0
2007-09-03 23:10:00,95.84,95.89,95.83,95.85,403300004.0
2007-09-03 23:15:00,95.85,95.86,95.81,95.84,589300002.0
2007-09-03 23:20:00,95.84,95.87,95.84,95.86,52900000.0
2007-09-03 23:25:00,95.855,95.879,95.845,95.85,856699997.0
2007-09-03 23:30:00,95.87,95.88,95.82,95.84,294999995.0
2007-09-03 23:35:00,95.82,95.86,95.818,95.85,366999996.0
2007-09-03 23:40:00,95.84,95.89,95.84,95.89,223599999.0
2007-09-03 23:45:00,95.865,95.91,95.734,95.87,351699999.0
2007-09-03 23:50:00,95.87,95.93,95.85,95.89,542599994.0
2007-09-03 23:55:00,95.89,95.89,95.838,95.86,642499997.0
2007-09-04 00:00:00,95.86,95.91,95.83,95.86,619099997.0
2007-09-04 00:05:00,95.86,95.91,95.85,95.85,414600001.0
2007-09-04 00:10:00,95.85,95.87,95.85,95.87,118300001.0
2007-09-04 00:15:00,95.856,95.88,95.841,95.87,956299985.0
2007-09-04 00:20:00,95.88,95.88,95.8,95.81,729799995.0
2007-09-04 00:25:00,95.81,95.844,95.795,95.807,1031699994.0
2007-09-04 00:30:00,95.826,95.84,95.815,95.825,242700001.0
2007-09-04 00:35:00,95.825,95.83,95.78,95.79,333100001.0
2007-09-04 00:40:00,95.79,95.8,95.72,95.72,607400001.0
2007-09-04 00:45:00,95.74,95.75,95.71,95.72,818500000.0
2007-09-04 00:50:00,95.72,95.73,95.71,95.72,322700000.0
2007-09-04 00:55:00,95.72,95.72,95.66,95.68,2729300002.0
2007-09-04 01:00:00,95.67,95.71,95.63,95.695,2277799974.0
2007-09-04 01:05:00,95.695,95.74,95.66,95.73,910199997.0
2007-09-04 01:10:00,95.73,95.79,95.73,95.76,1616100010.0
2007-09-04 01:15:00,95.78,95.78,95.725,95.77,1143600003.0
2007-09-04 01:20:00,95.76,95.77,95.705,95.73,1797900004.0
2007-09-04 01:25:00,95.725,95.74,95.68,95.695,1511000002.0
2007-09-04 01:30:00,95.7,95.725,95.68,95.715,4183799996.0
2007-09-04 01:35:00,95.72,95.74,95.69,95.71,4434799971.0
2007-09-04 01:40:00,95.71,95.72,95.69,95.72,2344200002.0
2007-09-04 01:45:00,95.72,95.735,95.673,95.73,1894500004.0
2007-09-04 01:50:00,95.73,95.765,95.72,95.725,4432500016.0
2007-09-04 01:55:00,95.725,95.725,95.69,95.705,4252599968.0
2007-09-04 02:00:00,95.705,95.755,95.7,95.745,4151899999.0
2007-09-04 02:05:00,95.74,95.76,95.7,95.7,4260800014.0
2007-09-04 02:10:00,95.71,95.775,95.71,95.74,5339699999.0
2007-09-04 02:15:00,95.74,95.77,95.725,95.75,3351400004.0
2007-09-04 02:20:00,95.755,95.81,95.75,95.78,4366399997.0
2007-09-04 02:25:00,95.78,95.805,95.76,95.795,4088699995.0
2007-09-04 02:30:00,95.795,95.84,95.79,95.805,4126699994.0
2007-09-04 02:35:00,95.805,95.86,95.805,95.83,3077100006.0
2007-09-04 02:40:00,95.83,95.84,95.78,95.78,3413999992.0
2007-09-04 02:45:00,95.78,95.835,95.77,95.82,4551399996.0
2007-09-04 02:50:00,95.82,95.9,95.82,95.88,7151900000.0
2007-09-04 02:55:00,95.87,95.89,95.85,95.87,5163299999.0
2007-09-04 03:00:00,95.88,95.92,95.87,95.9,4230400004.0
2007-09-04 03:05:00,95.91,95.91,95.85,95.86,2829300000.0
2007-09-04 03:10:00,95.86,95.88,95.84,95.86,1707000009.0
2007-09-04 03:15:00,95.85,95.87,95.81,95.83,3558700009.0
2007-09-04 03:20:00,95.83,95.85,95.8,95.85,1750300002.0
2007-09-04 03:25:00,95.85,95.85,95.815,95.85,1087100000.0
2007-09-04 03:30:00,95.85,95.88,95.815,95.855,2860200005.0
2007-09-04 03:35:00,95.855,95.865,95.825,95.84,2383299997.0
2007-09-04 03:40:00,95.84,95.87,95.84,95.85,2537099975.0
2007-09-04 03:45:00,95.85,95.93,95.84,95.91,5512899974.0
2007-09-04 03:50:00,95.92,95.925,95.9,95.905,1618099993.0
2007-09-04 03:55:00,95.871,95.905,95.849,95.86,1333299996.0
2007-09-04 04:00:00,95.86,95.88,95.83,95.83,3025899999.0
2007-09-04 04:05:00,95.835,95.86,95.82,95.85,1335799998.0
2007-09-04 04:10:00,95.85,95.86,95.84,95.84,563200000.0
2007-09-04 04:15:00,95.84,95.845,95.81,95.83,1485000001.0
2007-09-04 04:20:00,95.83,95.845,95.825,95.84,859099999.0
2007-09-04 04:25:00,95.83,95.85,95.81,95.82,405300000.0
2007-09-04 04:30:00,95.82,95.84,95.81,95.82,892299996.0
2007-09-04 04:35:00,95.825,95.83,95.78,95.78,1243300007.0
2007-09-04 04:40:00,95.79,95.8,95.76,95.77,376500000.0
2007-09-04 04:45:00,95.765,95.78,95.755,95.77,644999998.0
2007-09-04 04:50:00,95.77,95.78,95.75,95.77,401600002.0
2007-09-04 04:55:00,95.77,95.77,95.76,95.76,72800000.0
2007-09-04 05:00:00,95.77,95.77,95.745,95.76,477500000.0
2007-09-04 05:05:00,95.76,95.81,95.75,95.78,1317699999.0
2007-09-04 05:10:00,95.78,95.8,95.78,95.8,888600000.0
2007-09-04 05:15:00,95.8,95.8,95.736,95.79,930999999.0
2007-09-04 05:20:00,95.79,95.79,95.77,95.775,543000001.0
2007-09-04 05:25:00,95.78,95.81,95.77,95.8,1308300000.0
2007-09-04 05:30:00,95.8,95.805,95.77,95.78,916900001.0
2007-09-04 05:35:00,95.79,95.8,95.76,95.78,550999998.0
2007-09-04 05:40:00,95.78,95.82,95.77,95.8,763500000.0
2007-09-04 05:45:00,95.81,95.83,95.77,95.8,1976400003.0
2007-09-04 05:50:00,95.8,95.8,95.78,95.8,736100001.0
2007-09-04 05:55:00,95.8,95.8,95.75,95.76,521100004.0
2007-09-04 06:00:00,95.77,95.82,95.755,95.82,803500004.0
2007-09-04 06:05:00,95.815,95.83,95.78,95.825,4694099995.0
2007-09-04 06:10:00,95.825,95.84,95.81,95.83,1138300004.0
2007-09-04 06:15:00,95.83,95.84,95.795,95.8,1015100001.0
2007-09-04 06:20:00,95.81,95.82,95.79,95.82,1001399996.0
2007-09-04 06:25:00,95.82,95.82,95.78,95.81,400100002.0
2007-09-04 06:30:00,95.81,95.83,95.805,95.82,285400003.0
2007-09-04 06:35:00,95.82,95.86,95.82,95.85,773000001.0
2007-09-04 06:40:00,95.85,95.86,95.845,95.85,410100001.0
2007-09-04 06:45:00,95.85,95.855,95.835,95.85,256499999.0
2007-09-04 06:50:00,95.85,95.86,95.84,95.85,546499999.0
2007-09-04 06:55:00,95.85,95.85,95.81,95.82,1197599993.0
2007-09-04 07:00:00,95.815,95.83,95.79,95.81,2548800005.0
2007-09-04 07:05:00,95.81,95.845,95.81,95.845,673500002.0
2007-09-04 07:10:00,95.845,95.89,95.84,95.885,1944799993.0
2007-09-04 07:15:00,95.9,95.9,95.86,95.89,2061699994.0
2007-09-04 07:20:00,95.89,95.91,95.87,95.88,2671700003.0
2007-09-04 07:25:00,95.88,95.92,95.87,95.92,829400001.0
2007-09-04 07:30:00,95.92,95.945,95.83,95.84,4054600006.0
2007-09-04 07:35:00,95.84,95.84,95.79,95.79,2580900006.0
2007-09-04 07:40:00,95.79,95.855,95.79,95.85,2476700017.0
2007-09-04 07:45:00,95.85,95.89,95.84,95.88,3540700018.0
2007-09-04 07:50:00,95.89,95.93,95.88,95.91,2802099995.0
2007-09-04 07:55:00,95.91,95.95,95.9,95.9,2286699996.0
2007-09-04 08:00:00,95.9,95.95,95.85,95.86,5296200000.0
2007-09-04 08:05:00,95.86,95.91,95.85,95.9,2088000002.0
2007-09-04 08:10:00,95.9,95.92,95.835,95.84,3003499977.0
2007-09-04 08:15:00,95.845,95.87,95.8,95.84,5210599992.0
2007-09-04 08:20:00,95.84,95.88,95.835,95.84,2942200008.0
2007-09-04 08:25:00,95.84,95.86,95.82,95.85,3307300002.0
2007-09-04 08:30:00,95.85,95.88,95.74,95.8,4215199978.0
2007-09-04 08:35:00,95.79,95.83,95.77,95.81,5892399970.0
2007-09-04 08:40:00,95.81,95.83,95.78,95.83,4993598374.0
2007-09-04 08:45:00,95.83,95.885,95.8,95.865,4831631968.0
2007-09-04 08:50:00,95.87,95.885,95.84,95.87,6860899996.0
2007-09-04 08:55:00,95.87,95.9,95.84,95.84,7687700017.0
2007-09-04 09:00:00,95.85,95.86,95.76,95.785,9238299981.0
2007-09-04 09:05:00,95.785,95.81,95.7,95.74,5833300017.0
2007-09-04 09:10:00,95.74,95.8,95.73,95.79,7480831335.0
2007-09-04 09:15:00,95.785,95.82,95.75,95.76,7387562890.0
2007-09-04 09:20:00,95.76,95.77,95.62,95.64,9767700018.0
2007-09-04 09:25:00,95.65,95.71,95.64,95.7,9484900002.0
2007-09-04 09:30:00,95.69,95.73,95.67,95.72,9658600027.0
2007-09-04 09:35:00,95.7,95.72,95.64,95.64,7498100079.0
2007-09-04 09:40:00,95.65,95.66,95.59,95.65,7690999977.0
2007-09-04 09:45:00,95.66,95.67,95.54,95.56,9902999997.0
2007-09-04 09:50:00,95.55,95.58,95.44,95.51,9567000045.0
2007-09-04 09:55:00,95.5,95.56,95.44,95.46,7159500033.0
2007-09-04 10:00:00,95.45,95.54,95.41,95.5,4854500020.0
2007-09-04 10:05:00,95.505,95.555,95.485,95.49,8284600019.0
2007-09-04 10:10:00,95.49,95.49,95.37,95.39,8780699994.0
2007-09-04 10:15:00,95.41,95.49,95.37,95.45,10590500045.0
2007-09-04 10:20:00,95.45,95.465,95.39,95.43,6816400012.0
2007-09-04 10:25:00,95.435,95.5,95.425,95.48,8349000023.0
2007-09-04 10:30:00,95.49,95.515,95.46,95.48,7661099998.0
2007-09-04 10:35:00,95.47,95.51,95.45,95.48,7791000011.0
2007-09-04 10:40:00,95.47,95.525,95.47,95.51,8489299980.0
2007-09-04 10:45:00,95.51,95.57,95.5,95.505,6640300029.0
2007-09-04 10:50:00,95.5,95.515,95.41,95.43,8046000020.0
2007-09-04 10:55:00,95.42,95.45,95.385,95.425,8181500003.0
2007-09-04 11:00:00,95.425,95.44,95.365,95.43,6524975305.0
2007-09-04 11:05:00,95.43,95.445,95.395,95.44,6520600020.0
2007-09-04 11:10:00,95.43,95.47,95.4,95.42,5938399981.0
2007-09-04 11:15:00,95.41,95.47,95.41,95.47,3895300007.0
2007-09-04 11:20:00,95.47,95.48,95.4,95.42,6953100015.0
2007-09-04 11:25:00,95.43,95.475,95.42,95.46,5941799987.0
2007-09-04 11:30:00,95.46,95.47,95.41,95.43,7533399959.0
2007-09-04 11:35:00,95.42,95.57,95.42,95.52,8871599961.0
2007-09-04 11:40:00,95.51,95.52,95.44,95.49,6623999975.0
2007-09-04 11:45:00,95.5,95.505,95.45,95.46,6770900027.0
2007-09-04 11:50:00,95.47,95.52,95.46,95.52,10190900034.0
2007-09-04 11:55:00,95.52,95.535,95.46,95.5,6967699962.0
2007-09-04 12:00:00,95.5,95.5,95.4,95.42,7202700086.0
2007-09-04 12:05:00,95.415,95.46,95.4,95.45,7721399985.0
2007-09-04 12:10:00,95.44,95.45,95.32,95.32,9724200054.0
2007-09-04 12:15:00,95.32,95.34,95.26,95.32,9082800010.0
2007-09-04 12:20:00,95.32,95.36,95.31,95.33,7312399976.0
2007-09-04 12:25:00,95.32,95.32,95.26,95.28,6405000057.0
2007-09-04 12:30:00,95.26,95.3,95.19,95.275,7718000025.0
2007-09-04 12:35:00,95.29,95.3,95.24,95.26,6761600016.0
2007-09-04 12:40:00,95.255,95.3,95.22,95.275,8599500009.0
2007-09-04 12:45:00,95.28,95.28,95.19,95.21,7125899975.0
2007-09-04 12:50:00,95.22,95.29,95.21,95.265,7545499975.0
2007-09-04 12:55:00,95.26,95.26,95.18,95.19,9484000070.0
2007-09-04 13:00:00,95.19,95.23,95.13,95.18,6659100040.0
2007-09-04 13:05:00,95.17,95.27,95.17,95.24,6115100007.0
2007-09-04 13:10:00,95.24,95.25,95.18,95.215,6749899996.0
2007-09-04 13:15:00,95.215,95.25,95.2,95.23,3999499997.0
2007-09-04 13:20:00,95.23,95.26,95.22,95.24,5349299982.0
2007-09-04 13:25:00,95.24,95.26,95.2,95.22,6554299953.0
2007-09-04 13:30:00,95.22,95.25,95.2,95.25,2526499996.0
2007-09-04 13:35:00,95.25,95.29,95.24,95.27,1533699996.0
2007-09-04 13:40:00,95.255,95.345,95.25,95.3,4499399994.0
2007-09-04 13:45:00,95.29,95.38,95.29,95.335,4948999982.0
2007-09-04 13:50:00,95.33,95.355,95.31,95.325,5130599982.0
2007-09-04 13:55:00,95.31,95.335,95.29,95.305,5507500014.0
2007-09-04 14:00:00,95.31,95.37,95.3,95.36,5274000017.0
2007-09-04 14:05:00,95.36,95.36,95.3,95.33,6661800025.0
2007-09-04 14:10:00,95.33,95.33,95.21,95.23,6526199992.0
2007-09-04 14:15:00,95.22,95.27,95.17,95.185,5615700007.0
2007-09-04 14:20:00,95.19,95.21,95.07,95.085,7041200008.0
2007-09-04 14:25:00,95.07,95.14,95.05,95.1,6484400006.0
2007-09-04 14:30:00,95.1,95.17,95.1,95.13,7394499970.0
2007-09-04 14:35:00,95.125,95.14,95.085,95.13,7571499991.0
2007-09-04 14:40:00,95.13,95.205,95.115,95.19,7428300001.0
2007-09-04 14:45:00,95.18,95.215,95.16,95.195,7692700049.0
2007-09-04 14:50:00,95.195,95.24,95.16,95.19,6171699994.0
2007-09-04 14:55:00,95.19,95.2,95.12,95.14,7171300028.0
2007-09-04 15:00:00,95.14,95.16,95.125,95.15,4267000002.0
2007-09-04 15:05:00,95.15,95.2,95.135,95.19,1316399998.0
2007-09-04 15:10:00,95.19,95.21,95.16,95.18,6469199998.0
2007-09-04 15:15:00,95.19,95.25,95.19,95.24,5754999993.0
2007-09-04 15:20:00,95.235,95.245,95.2,95.21,8784200003.0
2007-09-04 15:25:00,95.2,95.26,95.17,95.25,8036200019.0
2007-09-04 15:30:00,95.24,95.31,95.22,95.25,8410499988.0
2007-09-04 15:35:00,95.24,95.3,95.23,95.26,7715199952.0
2007-09-04 15:40:00,95.265,95.34,95.24,95.34,7014999989.0
2007-09-04 15:45:00,95.35,95.365,95.31,95.32,9190799949.0
2007-09-04 15:50:00,95.32,95.365,95.31,95.34,8541700032.0
2007-09-04 15:55:00,95.34,95.385,95.32,95.34,7564199984.0
2007-09-04 16:00:00,95.37,95.425,95.31,95.36,9439599995.0
2007-09-04 16:05:00,95.365,95.51,95.355,95.455,8032699996.0
2007-09-04 16:10:00,95.47,95.575,95.42,95.56,9611599982.0
2007-09-04 16:15:00,95.56,95.61,95.5,95.52,9187100017.0
2007-09-04 16:20:00,95.51,95.55,95.5,95.53,9405500033.0
2007-09-04 16:25:00,95.54,95.56,95.5,95.53,6995399990.0
2007-09-04 16:30:00,95.54,95.61,95.51,95.55,8161299990.0
2007-09-04 16:35:00,95.54,95.7,95.54,95.68,10016500016.0
2007-09-04 16:40:00,95.67,95.77,95.65,95.75,10404500045.0
2007-09-04 16:45:00,95.76,95.9,95.75,95.83,10367200024.0
2007-09-04 16:50:00,95.835,95.86,95.79,95.8,6006599993.0
2007-09-04 16:55:00,95.79,95.84,95.77,95.785,9671300052.0
2007-09-04 17:00:00,95.79,95.8,95.72,95.73,9201499980.0
2007-09-04 17:05:00,95.75,95.89,95.74,95.86,8085200015.0
2007-09-04 17:10:00,95.87,95.88,95.81,95.82,7405300013.0
2007-09-04 17:15:00,95.81,95.89,95.81,95.85,5326499990.0
2007-09-04 17:20:00,95.84,96.01,95.82,96.0,7671599998.0
2007-09-04 17:25:00,96.005,96.015,95.9,95.95,9768899975.0
2007-09-04 17:30:00,95.94,96.085,95.94,96.075,7768100015.0
2007-09-04 17:35:00,96.065,96.09,96.005,96.02,7214700004.0
2007-09-04 17:40:00,96.02,96.05,96.0,96.02,7210299987.0
2007-09-04 17:45:00,96.02,96.04,96.0,96.005,6255599991.0
2007-09-04 17:50:00,96.005,96.015,95.95,96.01,5922499979.0
2007-09-04 17:55:00,96.01,96.03,95.945,95.955,6380499976.0
2007-09-04 18:00:00,95.955,95.98,95.88,95.9,5712599994.0
2007-09-04 18:05:00,95.91,95.925,95.88,95.915,4172600009.0
2007-09-04 18:10:00,95.92,95.95,95.91,95.945,2447799988.0
2007-09-04 18:15:00,95.95,95.97,95.905,95.965,5899499969.0
2007-09-04 18:20:00,95.965,95.98,95.89,95.9,6197699986.0
2007-09-04 18:25:00,95.9,95.935,95.89,95.91,5711900008.0
2007-09-04 18:30:00,95.91,95.94,95.88,95.9,4401799990.0
2007-09-04 18:35:00,95.9,95.915,95.865,95.87,3671399997.0
2007-09-04 18:40:00,95.87,95.9,95.85,95.89,5835600001.0
2007-09-04 18:45:00,95.9,95.915,95.87,95.9,3958900012.0
2007-09-04 18:50:00,95.9,95.9,95.855,95.86,3249499982.0
2007-09-04 18:55:00,95.865,95.88,95.84,95.84,3445499986.0
2007-09-04 19:00:00,95.84,95.87,95.81,95.85,7431999996.0
2007-09-04 19:05:00,95.845,95.875,95.84,95.86,3510699992.0
2007-09-04 19:10:00,95.87,95.99,95.86,95.94,4557200014.0
2007-09-04 19:15:00,95.95,95.995,95.94,95.95,7286200029.0
2007-09-04 19:20:00,95.94,96.005,95.94,95.98,3767899990.0
2007-09-04 19:25:00,95.98,95.99,95.92,95.93,4253499980.0
2007-09-04 19:30:00,95.94,95.96,95.92,95.945,1639199999.0
2007-09-04 19:35:00,95.95,95.985,95.92,95.965,2864799997.0
2007-09-04 19:40:00,95.965,95.985,95.945,95.95,2210999994.0
2007-09-04 19:45:00,95.95,96.01,95.94,95.96,4304199985.0
2007-09-04 19:50:00,95.965,96.015,95.955,95.975,2705799995.0
2007-09-04 19:55:00,95.975,95.995,95.95,95.975,3217999963.0
2007-09-04 20:00:00,95.975,95.98,95.89,95.91,4935699979.0
2007-09-04 20:05:00,95.91,95.915,95.86,95.89,5697499975.0
2007-09-04 20:10:00,95.89,95.955,95.89,95.94,4177599996.0
2007-09-04 20:15:00,95.94,95.97,95.93,95.95,4857000024.0
2007-09-04 20:20:00,95.945,95.985,95.945,95.97,1466099995.0
2007-09-04 20:25:00,95.97,95.975,95.9,95.92,3271799997.0
2007-09-04 20:30:00,95.92,95.96,95.9,95.94,3023099998.0
2007-09-04 20:35:00,95.935,95.95,95.905,95.91,1750999981.0
2007-09-04 20:40:00,95.91,95.93,95.91,95.92,2664199992.0
2007-09-04 20:45:00,95.92,95.96,95.875,95.905,4546699962.0
2007-09-04 20:50:00,95.905,95.965,95.9,95.955,3147500016.0
2007-09-04 20:55:00,95.955,95.96,95.9,95.92,4145299967.0
2007-09-04 21:00:00,95.92,95.935,95.88,95.88,4264400019.0
2007-09-04 21:05:00,95.9,95.92,95.89,95.915,2171399994.0
2007-09-04 21:10:00,95.92,95.94,95.905,95.915,3024599980.0
2007-09-04 21:15:00,95.91,95.95,95.905,95.93,5539199964.0
2007-09-04 21:20:00,95.93,96.01,95.93,95.98,3203900011.0
2007-09-04 21:25:00,95.98,96.03,95.96,96.03,4293900016.0
2007-09-04 21:30:00,96.03,96.05,96.0,96.04,5325399987.0
2007-09-04 21:35:00,96.04,96.04,96.0,96.0,4751600002.0
2007-09-04 21:40:00,96.0,96.01,95.92,95.95,6255699995.0
2007-09-04 21:45:00,95.95,95.975,95.905,95.955,4152199985.0
2007-09-04 21:50:00,95.955,95.99,95.9,95.99,6656500007.0
2007-09-04 21:55:00,95.98,95.985,95.93,95.94,3560800011.0
2007-09-04 22:00:00,95.94,95.94,95.9,95.925,2717700010.0
2007-09-04 22:05:00,95.915,95.925,95.9,95.915,1438099994.0
2007-09-04 22:10:00,95.915,96.005,95.915,95.985,2403799991.0
2007-09-04 22:15:00,95.99,96.02,95.95,95.97,2490899992.0
2007-09-04 22:20:00,95.98,96.04,95.98,96.025,2431100008.0
2007-09-04 22:25:00,96.025,96.03,95.98,96.005,2981599998.0
2007-09-04 22:30:00,96.005,96.03,95.995,96.03,2243599998.0
2007-09-04 22:35:00,96.03,96.04,96.0,96.01,1950000019.0
2007-09-04 22:40:00,96.015,96.02,95.99,96.02,1261799998.0
2007-09-04 22:45:00,96.02,96.03,95.98,95.99,1611099997.0
2007-09-04 22:50:00,96.0,96.01,95.96,96.01,2193899990.0
2007-09-04 22:55:00,96.0,96.02,95.85,95.91,2737299993.0
2007-09-04 23:00:00,95.9,95.92,95.83,95.89,673699985.0
2007-09-04 23:05:00,95.89,95.91,95.85,95.91,888999994.0
2007-09-04 23:10:00,95.88,95.92,95.87,95.92,573199998.0
2007-09-04 23:15:00,95.91,95.945,95.89,95.93,905999995.0
2007-09-04 23:20:00,95.94,95.955,95.92,95.94,595399999.0
2007-09-04 23:25:00,95.94,95.965,95.91,95.96,469600000.0
2007-09-04 23:30:00,95.96,95.995,95.96,95.975,782800004.0
2007-09-04 23:35:00,95.98,96.015,95.97,95.995,1140099991.0
2007-09-04 23:40:00,95.99,96.005,95.95,96.0,1113399994.0
2007-09-04 23:45:00,95.98,96.01,95.93,95.93,2314800000.0
2007-09-04 23:50:00,95.93,95.945,95.88,95.91,2138399996.0
2007-09-04 23:55:00,95.92,95.935,95.75,95.925,3440099998.0
2007-09-05 00:00:00,95.93,95.93,95.88,95.915,1455299997.0
2007-09-05 00:05:00,95.915,95.925,95.87,95.92,1202500000.0
2007-09-05 00:10:00,95.905,95.93,95.895,95.91,794999996.0
2007-09-05 00:15:00,95.915,95.975,95.9,95.97,2208900003.0
2007-09-05 00:20:00,95.965,96.01,95.965,95.985,823999998.0
2007-09-05 00:25:00,95.99,96.025,95.955,96.025,1435899997.0
2007-09-05 00:30:00,96.025,96.035,95.98,96.015,3917700011.0
2007-09-05 00:35:00,96.015,96.11,96.0,96.075,2184199993.0
2007-09-05 00:40:00,96.075,96.09,96.03,96.07,1431299998.0
2007-09-05 00:45:00,96.07,96.07,95.995,96.005,1946300007.0
2007-09-05 00:50:00,96.01,96.07,96.005,96.06,1044199999.0
2007-09-05 00:55:00,96.06,96.1,96.045,96.05,1142399991.0
2007-09-05 01:00:00,96.055,96.055,95.99,96.01,3968599996.0
2007-09-05 01:05:00,96.01,96.04,95.99,96.03,1734799996.0
2007-09-05 01:10:00,96.025,96.055,96.025,96.05,1305700010.0
2007-09-05 01:15:00,96.03,96.05,95.996,96.05,750399993.0
2007-09-05 01:20:00,96.05,96.07,96.03,96.055,3020499989.0
2007-09-05 01:25:00,96.05,96.08,96.04,96.07,3884800010.0
2007-09-05 01:30:00,96.07,96.1,96.035,96.08,4207400002.0
2007-09-05 01:35:00,96.08,96.145,96.06,96.105,4443299978.0
2007-09-05 01:40:00,96.12,96.19,96.1,96.19,4637199988.0
2007-09-05 01:45:00,96.185,96.2,96.17,96.18,3273100007.0
2007-09-05 01:50:00,96.18,96.185,96.11,96.12,2726799992.0
2007-09-05 01:55:00,96.13,96.18,96.12,96.17,4330599987.0
2007-09-05 02:00:00,96.17,96.18,96.08,96.1,3672300006.0
2007-09-05 02:05:00,96.095,96.1,96.06,96.07,3457499987.0
2007-09-05 02:10:00,96.07,96.095,96.065,96.07,3304000002.0
2007-09-05 02:15:00,96.06,96.07,96.01,96.02,3570499990.0
2007-09-05 02:20:00,96.03,96.08,96.025,96.025,2050099990.0
2007-09-05 02:25:00,96.03,96.04,96.015,96.02,2452899984.0
2007-09-05 02:30:00,96.025,96.03,95.94,96.02,6093599971.0
2007-09-05 02:35:00,96.02,96.05,96.0,96.04,2971500000.0
2007-09-05 02:40:00,96.045,96.07,96.025,96.07,1876199994.0
2007-09-05 02:45:00,96.06,96.08,96.05,96.055,2407900027.0
2007-09-05 02:50:00,96.055,96.065,96.02,96.03,2728399999.0
2007-09-05 02:55:00,96.03,96.04,96.01,96.03,2395800005.0
2007-09-05 03:00:00,96.03,96.05,96.02,96.03,2541000012.0
2007-09-05 03:05:00,96.02,96.04,95.985,96.02,2780599989.0
2007-09-05 03:10:00,96.015,96.05,95.985,95.99,3182900007.0
2007-09-05 03:15:00,95.99,96.01,95.97,96.01,3614700023.0
2007-09-05 03:20:00,96.01,96.01,95.99,95.995,1827999996.0
2007-09-05 03:25:00,96.0,96.015,95.99,96.0,2770000008.0
2007-09-05 03:30:00,96.0,96.025,95.99,96.0,2323699998.0
2007-09-05 03:35:00,96.0,96.0,95.97,95.98,2150499990.0
2007-09-05 03:40:00,95.98,95.99,95.97,95.98,1489799992.0
2007-09-05 03:45:00,95.98,96.0,95.942,95.99,2470300006.0
2007-09-05 03:50:00,95.99,95.99,95.95,95.97,4601900015.0
2007-09-05 03:55:00,95.97,95.97,95.92,95.935,4172300003.0
2007-09-05 04:00:00,95.94,95.95,95.92,95.95,2172899995.0
2007-09-05 04:05:00,95.95,95.965,95.93,95.945,2262700003.0
2007-09-05 04:10:00,95.945,96.01,95.94,95.99,4767299993.0
2007-09-05 04:15:00,95.99,96.03,95.99,96.02,3711300025.0
2007-09-05 04:20:00,96.02,96.05,96.015,96.015,1560899998.0
2007-09-05 04:25:00,96.015,96.03,95.98,96.01,2447399984.0
2007-09-05 04:30:00,96.01,96.035,96.0,96.01,3525799991.0
2007-09-05 04:35:00,96.01,96.04,96.0,96.03,2434100002.0
2007-09-05 04:40:00,96.04,96.05,96.01,96.05,4090099992.0
2007-09-05 04:45:00,96.05,96.07,96.02,96.07,1796799996.0
2007-09-05 04:50:00,96.07,96.07,95.97,95.975,3562699962.0
2007-09-05 04:55:00,95.97,95.99,95.88,95.92,3550799992.0
2007-09-05 05:00:00,95.92,95.92,95.81,95.83,4743100604.0
2007-09-05 05:05:00,95.83,95.92,95.83,95.86,2941300003.0
2007-09-05 05:10:00,95.86,95.93,95.86,95.93,2369899997.0
2007-09-05 05:15:00,95.93,95.955,95.885,95.93,2422299997.0
2007-09-05 05:20:00,95.93,95.93,95.895,95.92,734699999.0
2007-09-05 05:25:00,95.91,95.92,95.88,95.89,832200003.0
2007-09-05 05:30:00,95.88,95.91,95.86,95.88,1305599991.0
2007-09-05 05:35:00,95.88,95.9,95.82,95.84,3036100003.0
2007-09-05 05:40:00,95.835,95.89,95.83,95.86,2467800024.0
2007-09-05 05:45:00,95.87,95.9,95.85,95.88,1627600009.0
2007-09-05 05:50:00,95.88,95.89,95.85,95.87,564199997.0
2007-09-05 05:55:00,95.87,95.87,95.81,95.85,2254300003.0
2007-09-05 06:00:00,95.845,95.85,95.715,95.75,2177599987.0
2007-09-05 06:05:00,95.75,95.83,95.715,95.81,2340599985.0
2007-09-05 06:10:00,95.81,95.83,95.65,95.695,3018799989.0
2007-09-05 06:15:00,95.695,95.74,95.66,95.715,3368299998.0
2007-09-05 06:20:00,95.73,95.745,95.69,95.7,398000001.0
2007-09-05 06:25:00,95.705,95.74,95.59,95.67,3586899981.0
2007-09-05 06:30:00,95.67,95.71,95.63,95.645,4239199988.0
2007-09-05 06:35:00,95.645,95.645,95.56,95.57,5114200017.0
2007-09-05 06:40:00,95.56,95.63,95.56,95.62,2220999983.0
2007-09-05 06:45:00,95.63,95.64,95.6,95.62,2484900005.0
2007-09-05 06:50:00,95.62,95.62,95.57,95.6,1743199995.0
2007-09-05 06:55:00,95.6,95.67,95.585,95.67,2103099994.0
2007-09-05 07:00:00,95.67,95.72,95.65,95.675,2651200004.0
2007-09-05 07:05:00,95.675,95.7,95.63,95.67,1673900003.0
2007-09-05 07:10:00,95.67,95.7,95.58,95.59,3049500003.0
2007-09-05 07:15:00,95.59,95.6,95.56,95.59,1284399984.0
2007-09-05 07:20:00,95.59,95.61,95.57,95.57,884800000.0
2007-09-05 07:25:00,95.58,95.59,95.555,95.58,600399999.0
2007-09-05 07:30:00,95.58,95.58,95.49,95.52,1977000001.0
2007-09-05 07:35:00,95.52,95.55,95.46,95.54,2892700008.0
2007-09-05 07:40:00,95.54,95.57,95.54,95.55,1211000002.0
2007-09-05 07:45:00,95.55,95.58,95.49,95.5,2171299999.0
2007-09-05 07:50:00,95.49,95.56,95.49,95.545,2271599997.0
2007-09-05 07:55:00,95.55,95.57,95.49,95.53,3245099994.0
2007-09-05 08:00:00,95.53,95.56,95.505,95.55,4923899985.0
2007-09-05 08:05:00,95.55,95.6,95.53,95.59,2713499990.0
2007-09-05 08:10:00,95.585,95.6,95.5,95.51,5394399987.0
2007-09-05 08:15:00,95.51,95.52,95.44,95.49,4920000007.0
2007-09-05 08:20:00,95.49,95.54,95.42,95.5,3410599994.0
2007-09-05 08:25:00,95.5,95.5,95.435,95.5,2470899988.0
2007-09-05 08:30:00,95.49,95.49,95.43,95.46,3632799984.0
2007-09-05 08:35:00,95.45,95.47,95.41,95.42,4637399983.0
2007-09-05 08:40:00,95.42,95.48,95.38,95.44,7252099980.0
2007-09-05 08:45:00,95.46,95.53,95.44,95.48,8037799933.0
2007-09-05 08:50:00,95.49,95.555,95.48,95.54,4689199990.0
2007-09-05 08:55:00,95.55,95.55,95.49,95.51,2555200002.0
2007-09-05 09:00:00,95.51,95.52,95.47,95.48,5168999973.0
2007-09-05 09:05:00,95.47,95.51,95.435,95.48,6571400022.0
2007-09-05 09:10:00,95.48,95.51,95.465,95.49,9044200021.0
2007-09-05 09:15:00,95.5,95.6,95.49,95.59,8724399995.0
2007-09-05 09:20:00,95.58,95.58,95.535,95.545,6685799981.0
2007-09-05 09:25:00,95.56,95.56,95.465,95.5,7063799984.0
2007-09-05 09:30:00,95.5,95.56,95.5,95.54,2711999996.0
2007-09-05 09:35:00,95.54,95.54,95.465,95.505,4159099976.0
2007-09-05 09:40:00,95.505,95.505,95.435,95.45,4246199985.0
2007-09-05 09:45:00,95.435,95.46,95.39,95.43,5906799980.0
2007-09-05 09:50:00,95.42,95.46,95.41,95.43,1981499980.0
2007-09-05 09:55:00,95.435,95.45,95.4,95.43,3295499991.0
2007-09-05 10:00:00,95.43,95.52,95.42,95.49,6327699984.0
2007-09-05 10:05:00,95.49,95.505,95.45,95.47,6694600012.0
2007-09-05 10:10:00,95.46,95.56,95.46,95.49,4759400004.0
2007-09-05 10:15:00,95.5,95.54,95.475,95.52,7309699969.0
2007-09-05 10:20:00,95.52,95.57,95.48,95.55,5322499983.0
2007-09-05 10:25:00,95.55,95.57,95.52,95.52,7982399993.0
2007-09-05 10:30:00,95.52,95.6,95.52,95.6,8746699995.0
2007-09-05 10:35:00,95.6,95.65,95.59,95.64,8424399984.0
2007-09-05 10:40:00,95.63,95.64,95.53,95.55,10583000035.0
2007-09-05 10:45:00,95.55,95.63,95.54,95.595,6682299928.0
2007-09-05 10:50:00,95.595,95.61,95.56,95.57,6138400023.0
2007-09-05 10:55:00,95.57,95.575,95.51,95.53,6461299989.0
2007-09-05 11:00:00,95.53,95.55,95.51,95.54,6553799982.0
2007-09-05 11:05:00,95.55,95.59,95.53,95.56,7179600012.0
2007-09-05 11:10:00,95.56,95.58,95.525,95.525,6388199986.0
2007-09-05 11:15:00,95.53,95.6,95.51,95.59,4854099977.0
2007-09-05 11:20:00,95.61,95.615,95.54,95.55,5407599989.0
2007-09-05 11:25:00,95.54,95.56,95.47,95.48,4450600016.0
2007-09-05 11:30:00,95.475,95.55,95.47,95.53,6810599977.0
2007-09-05 11:35:00,95.535,95.54,95.45,95.46,7627100021.0
2007-09-05 11:40:00,95.47,95.55,95.44,95.55,5575899999.0
2007-09-05 11:45:00,95.53,95.56,95.49,95.54,4852200002.0
2007-09-05 11:50:00,95.54,95.59,95.52,95.59,7072299991.0
2007-09-05 11:55:00,95.58,95.61,95.54,95.54,9784499989.0
2007-09-05 12:00:00,95.55,95.58,95.53,95.55,7196700029.0
2007-09-05 12:05:00,95.55,95.57,95.48,95.49,6364699976.0
2007-09-05 12:10:00,95.49,95.53,95.47,95.51,4455699981.0
2007-09-05 12:15:00,95.51,95.57,95.5,95.56,4573599988.0
2007-09-05 12:20:00,95.565,95.585,95.555,95.56,3609100001.0
2007-09-05 12:25:00,95.56,95.57,95.53,95.54,3682299986.0
2007-09-05 12:30:00,95.55,95.56,95.52,95.52,4882399962.0
2007-09-05 12:35:00,95.52,95.53,95.44,95.46,8307999961.0
2007-09-05 12:40:00,95.46,95.52,95.435,95.51,7976199962.0
2007-09-05 12:45:00,95.51,95.53,95.425,95.46,6047699997.0
2007-09-05 12:50:00,95.45,95.49,95.43,95.475,4590900025.0
2007-09-05 12:55:00,95.47,95.475,95.44,95.45,5303599969.0
2007-09-05 13:00:00,95.45,95.47,95.42,95.44,9657499946.0
2007-09-05 13:05:00,95.44,95.46,95.41,95.43,8674099983.0
2007-09-05 13:10:00,95.43,95.51,95.41,95.49,6561200023.0
2007-09-05 13:15:00,95.49,95.51,95.47,95.48,4085599996.0
2007-09-05 13:20:00,95.48,95.48,95.32,95.33,6620999953.0
2007-09-05 13:25:00,95.34,95.38,95.34,95.36,7803699962.0
2007-09-05 13:30:00,95.36,95.38,95.32,95.36,7744300057.0
2007-09-05 13:35:00,95.35,95.395,95.35,95.39,3488499960.0
2007-09-05 13:40:00,95.39,95.41,95.35,95.375,6130799978.0
2007-09-05 13:45:00,95.375,95.41,95.35,95.37,6958299990.0
2007-09-05 13:50:00,95.37,95.37,95.32,95.36,9046599955.0
2007-09-05 13:55:00,95.36,95.4,95.35,95.39,6154699993.0
2007-09-05 14:00:00,95.4,95.49,95.4,95.47,6333899972.0
2007-09-05 14:05:00,95.47,95.48,95.41,95.43,7522999999.0
2007-09-05 14:10:00,95.42,95.435,95.35,95.37,8429399957.0
2007-09-05 14:15:00,95.39,95.4,95.26,95.28,9795100007.0
2007-09-05 14:20:00,95.29,95.295,95.19,95.27,9789500002.0
2007-09-05 14:25:00,95.27,95.33,95.26,95.28,9988500034.0
2007-09-05 14:30:00,95.28,95.305,95.21,95.265,7843500014.0
2007-09-05 14:35:00,95.27,95.29,95.23,95.245,7483700029.0
2007-09-05 14:40:00,95.23,95.295,95.22,95.29,8097599993.0
2007-09-05 14:45:00,95.285,95.39,95.27,95.34,8748999993.0
2007-09-05 14:50:00,95.34,95.4,95.29,95.36,5451300025.0
2007-09-05 14:55:00,95.355,95.37,95.255,95.28,7917800052.0
2007-09-05 15:00:00,95.28,95.305,95.235,95.29,6458200068.0
2007-09-05 15:05:00,95.28,95.35,95.26,95.29,10476000020.0
2007-09-05 15:10:00,95.28,95.3,95.23,95.28,9194800048.0
2007-09-05 15:15:00,95.27,95.325,95.25,95.29,8679800093.0
2007-09-05 15:20:00,95.3,95.45,95.29,95.43,10437999995.0
2007-09-05 15:25:00,95.42,95.44,95.37,95.41,9718400012.0
2007-09-05 15:30:00,95.4,95.42,95.33,95.41,8401300063.0
2007-09-05 15:35:00,95.4,95.48,95.36,95.38,9080299993.0
2007-09-05 15:40:00,95.39,95.43,95.33,95.38,8371200024.0
2007-09-05 15:45:00,95.38,95.43,95.36,95.4,8658600003.0
2007-09-05 15:50:00,95.41,95.44,95.39,95.43,9338999975.0
2007-09-05 15:55:00,95.42,95.45,95.39,95.42,9467399965.0
2007-09-05 16:00:00,95.43,95.45,95.2,95.29,9980999925.0
2007-09-05 16:05:00,95.3,95.48,95.25,95.44,7984799940.0
2007-09-05 16:10:00,95.41,95.52,95.38,95.38,9160799941.0
2007-09-05 16:15:00,95.39,95.55,95.38,95.53,5958699993.0
2007-09-05 16:20:00,95.52,95.58,95.44,95.48,6780499985.0
2007-09-05 16:25:00,95.49,95.55,95.45,95.55,8123699972.0
2007-09-05 16:30:00,95.54,95.6,95.54,95.57,9389999980.0
2007-09-05 16:35:00,95.57,95.66,95.55,95.66,6403000050.0
2007-09-05 16:40:00,95.65,95.66,95.57,95.58,6403000050.0
2007-09-05 16:45:00,95.59,95.61,95.55,95.58,6403000050.0
2007-09-05 16:50:00,95.59,95.71,95.56,95.67,9226600035.0
2007-09-05 16:55:00,95.68,95.69,95.64,95.65,6874700004.0
2007-09-05 17:00:00,95.64,95.66,95.53,95.54,5330999995.0
2007-09-05 17:05:00,95.53,95.65,95.51,95.61,5330999995.0
2007-09-05 17:10:00,95.62,95.63,95.54,95.59,5330999995.0
2007-09-05 17:15:00,95.6,95.63,95.56,95.63,6813299994.0
2007-09-05 17:20:00,95.64,95.64,95.55,95.57,8831900003.0
2007-09-05 17:25:00,95.58,95.61,95.545,95.6,6360400013.0
2007-09-05 17:30:00,95.6,95.64,95.57,95.615,7921100003.0
2007-09-05 17:35:00,95.61,95.68,95.59,95.61,9015699985.0
2007-09-05 17:40:00,95.62,95.68,95.61,95.68,8066499985.0
2007-09-05 17:45:00,95.7,95.74,95.66,95.71,8066499985.0
2007-09-05 17:50:00,95.7,95.74,95.68,95.71,5861099978.0
2007-09-05 17:55:00,95.71,95.76,95.71,95.75,6018799984.0
2007-09-05 18:00:00,95.75,95.765,95.68,95.7,7521199967.0
2007-09-05 18:05:00,95.69,95.72,95.68,95.72,6367599981.0
2007-09-05 18:10:00,95.72,95.78,95.69,95.75,8017299980.0
2007-09-05 18:15:00,95.765,95.78,95.73,95.74,7154300007.0
2007-09-05 18:20:00,95.74,95.8,95.73,95.8,8028899983.0
2007-09-05 18:25:00,95.81,95.84,95.78,95.79,6054799999.0
2007-09-05 18:30:00,95.79,95.79,95.73,95.755,8445399994.0
2007-09-05 18:35:00,95.75,95.79,95.75,95.76,2899200003.0
2007-09-05 18:40:00,95.755,95.79,95.755,95.775,4296800000.0
2007-09-05 18:45:00,95.78,95.83,95.775,95.83,3862900013.0
2007-09-05 18:50:00,95.83,95.84,95.79,95.82,4389799986.0
2007-09-05 18:55:00,95.82,95.85,95.805,95.83,2927799996.0
2007-09-05 19:00:00,95.83,95.9,95.825,95.825,5196499989.0
2007-09-05 19:05:00,95.83,95.84,95.79,95.795,3677599965.0
2007-09-05 19:10:00,95.78,95.82,95.76,95.805,6073199983.0
2007-09-05 19:15:00,95.805,95.82,95.78,95.78,4000999985.0
2007-09-05 19:20:00,95.78,95.79,95.74,95.78,7413600002.0
2007-09-05 19:25:00,95.78,95.8,95.755,95.76,6460300017.0
2007-09-05 19:30:00,95.76,95.78,95.73,95.76,6091000013.0
2007-09-05 19:35:00,95.76,95.79,95.75,95.78,3041499987.0
2007-09-05 19:40:00,95.78,95.8,95.77,95.79,4021000003.0
2007-09-05 19:45:00,95.785,95.81,95.77,95.81,2756199989.0
2007-09-05 19:50:00,95.81,95.825,95.775,95.78,2583300015.0
2007-09-05 19:55:00,95.78,95.8,95.73,95.73,3315200004.0
2007-09-05 20:00:00,95.76,95.79,95.64,95.65,6714999995.0
2007-09-05 20:05:00,95.65,95.7,95.62,95.655,6364500007.0
2007-09-05 20:10:00,95.65,95.66,95.56,95.6,7944499991.0
2007-09-05 20:15:00,95.6,95.67,95.6,95.63,7972900007.0
2007-09-05 20:20:00,95.64,95.64,95.55,95.55,6175300007.0
2007-09-05 20:25:00,95.55,95.59,95.52,95.59,4924799969.0
2007-09-05 20:30:00,95.58,95.64,95.57,95.6,5610700008.0
2007-09-05 20:35:00,95.6,95.63,95.58,95.61,7683400033.0
2007-09-05 20:40:00,95.61,95.62,95.53,95.55,6367400017.0
2007-09-05 20:45:00,95.55,95.56,95.5,95.53,3336600018.0
2007-09-05 20:50:00,95.52,95.6,95.5,95.59,8056799961.0
2007-09-05 20:55:00,95.59,95.65,95.59,95.61,5207599970.0
2007-09-05 21:00:00,95.62,95.62,95.58,95.6,4564799963.0
2007-09-05 21:05:00,95.6,95.7,95.58,95.68,5243999994.0
2007-09-05 21:10:00,95.67,95.715,95.65,95.715,6534799969.0
2007-09-05 21:15:00,95.715,95.76,95.66,95.73,5004799996.0
2007-09-05 21:20:00,95.72,95.73,95.64,95.71,4880000022.0
2007-09-05 21:25:00,95.71,95.71,95.67,95.685,2964899987.0
2007-09-05 21:30:00,95.69,95.72,95.64,95.67,5340700001.0
2007-09-05 21:35:00,95.67,95.7,95.66,95.7,2226700005.0
2007-09-05 21:40:00,95.7,95.77,95.68,95.75,3310299996.0
2007-09-05 21:45:00,95.755,95.84,95.755,95.78,4648800016.0
2007-09-05 21:50:00,95.78,95.79,95.715,95.74,4881599982.0
2007-09-05 21:55:00,95.73,95.74,95.69,95.71,2193499991.0
2007-09-05 22:00:00,95.71,95.75,95.7,95.735,2475799999.0
2007-09-05 22:05:00,95.735,95.745,95.71,95.72,1782900005.0
2007-09-05 22:10:00,95.72,95.76,95.715,95.74,3960800005.0
2007-09-05 22:15:00,95.74,95.77,95.725,95.74,2057299996.0
2007-09-05 22:20:00,95.74,95.75,95.72,95.73,1784000002.0
2007-09-05 22:25:00,95.73,95.74,95.71,95.71,1545100000.0
2007-09-05 22:30:00,95.715,95.75,95.705,95.74,1526000010.0
2007-09-05 22:35:00,95.735,95.75,95.705,95.73,2090499994.0
2007-09-05 22:40:00,95.73,95.73,95.68,95.7,1820299993.0
2007-09-05 22:45:00,95.7,95.72,95.685,95.72,2228299994.0
2007-09-05 22:50:00,95.72,95.75,95.7,95.715,2199299990.0
2007-09-05 22:55:00,95.72,95.73,95.655,95.71,2012800001.0
2007-09-05 23:00:00,95.71,95.71,95.61,95.62,1386099981.0
2007-09-05 23:05:00,95.63,95.63,95.58,95.59,529099994.0
2007-09-05 23:10:00,95.6,95.6,95.55,95.59,410099994.0
2007-09-05 23:15:00,95.59,95.64,95.57,95.63,635499991.0
2007-09-05 23:20:00,95.64,95.69,95.62,95.66,1019100000.0
2007-09-05 23:25:00,95.64,95.69,95.61,95.66,746200000.0
2007-09-05 23:30:00,95.655,95.68,95.6,95.64,1337000004.0
2007-09-05 23:35:00,95.64,95.64,95.51,95.59,1306700001.0
2007-09-05 23:40:00,95.585,95.6,95.5,95.56,1361999995.0
2007-09-05 23:45:00,95.57,95.6,95.52,95.521,1065700000.0
2007-09-05 23:50:00,95.54,95.57,95.53,95.555,1016600000.0
2007-09-05 23:55:00,95.55,95.55,95.52,95.54,542500000.0
2007-09-06 00:00:00,95.54,95.57,95.52,95.56,821300004.0
2007-09-06 00:05:00,95.555,95.565,95.51,95.545,1359499997.0
2007-09-06 00:10:00,95.545,95.56,95.49,95.555,1218199996.0
2007-09-06 00:15:00,95.55,95.595,95.51,95.51,1870900000.0
2007-09-06 00:20:00,95.51,95.57,95.51,95.53,1244600000.0
2007-09-06 00:25:00,95.545,95.57,95.515,95.54,1983300003.0
2007-09-06 00:30:00,95.54,95.56,95.52,95.555,625100000.0
2007-09-06 00:35:00,95.555,95.57,95.53,95.57,1590800002.0
2007-09-06 00:40:00,95.57,95.62,95.565,95.59,1847599996.0
2007-09-06 00:45:00,95.59,95.61,95.55,95.56,1407900004.0
2007-09-06 00:50:00,95.555,95.57,95.51,95.55,696200005.0
2007-09-06 00:55:00,95.55,95.63,95.54,95.61,1688300000.0
2007-09-06 01:00:00,95.61,95.63,95.585,95.59,1416900000.0
2007-09-06 01:05:00,95.58,95.6,95.575,95.58,1015100000.0
2007-09-06 01:10:00,95.58,95.585,95.54,95.55,2884800018.0
2007-09-06 01:15:00,95.55,95.565,95.53,95.555,1761099993.0
2007-09-06 01:20:00,95.56,95.585,95.54,95.54,1923799998.0
2007-09-06 01:25:00,95.52,95.53,95.45,95.51,6048999983.0
2007-09-06 01:30:00,95.505,95.52,95.405,95.455,6392999984.0
2007-09-06 01:35:00,95.45,95.5,95.375,95.42,5869899990.0
2007-09-06 01:40:00,95.42,95.45,95.41,95.435,2364399998.0
2007-09-06 01:45:00,95.44,95.45,95.395,95.425,3729200000.0
2007-09-06 01:50:00,95.43,95.45,95.405,95.45,4041300003.0
2007-09-06 01:55:00,95.45,95.53,95.38,95.49,6593999979.0
2007-09-06 02:00:00,95.49,95.545,95.46,95.46,5401199994.0
2007-09-06 02:05:00,95.46,95.52,95.46,95.49,5065799997.0
2007-09-06 02:10:00,95.5,95.595,95.49,95.59,4375899988.0
2007-09-06 02:15:00,95.59,95.59,95.49,95.495,4921099990.0
2007-09-06 02:20:00,95.5,95.5,95.455,95.48,2279399995.0
2007-09-06 02:25:00,95.48,95.49,95.46,95.475,1170500000.0
2007-09-06 02:30:00,95.48,95.56,95.47,95.545,1579299997.0
2007-09-06 02:35:00,95.54,95.55,95.5,95.52,3877499995.0
2007-09-06 02:40:00,95.52,95.52,95.44,95.46,4488800004.0
2007-09-06 02:45:00,95.46,95.61,95.45,95.55,5337199998.0
2007-09-06 02:50:00,95.545,95.56,95.48,95.49,4159999992.0
2007-09-06 02:55:00,95.49,95.57,95.48,95.52,3433099992.0
2007-09-06 03:00:00,95.51,95.56,95.51,95.55,1396499988.0
2007-09-06 03:05:00,95.55,95.59,95.52,95.58,3495499978.0
2007-09-06 03:10:00,95.58,95.59,95.53,95.565,1843300000.0
2007-09-06 03:15:00,95.565,95.59,95.53,95.57,1214399999.0
2007-09-06 03:20:00,95.56,95.57,95.52,95.55,1029799996.0
2007-09-06 03:25:00,95.55,95.58,95.525,95.57,1501699997.0
2007-09-06 03:30:00,95.57,95.7,95.57,95.67,3493599998.0
2007-09-06 03:35:00,95.67,95.68,95.61,95.62,2944299996.0
2007-09-06 03:40:00,95.61,95.68,95.61,95.63,1494299996.0
2007-09-06 03:45:00,95.63,95.64,95.6,95.63,796000003.0
2007-09-06 03:50:00,95.62,95.68,95.61,95.65,1635299985.0
2007-09-06 03:55:00,95.66,95.7,95.635,95.69,2052999990.0
2007-09-06 04:00:00,95.68,95.73,95.67,95.71,1889999996.0
2007-09-06 04:05:00,95.72,95.78,95.705,95.72,3084000004.0
2007-09-06 04:10:00,95.72,95.74,95.68,95.71,1018000001.0
2007-09-06 04:15:00,95.71,95.75,95.69,95.71,1079200001.0
2007-09-06 04:20:00,95.72,95.74,95.7,95.72,436900004.0
2007-09-06 04:25:00,95.71,95.73,95.69,95.71,479100001.0
2007-09-06 04:30:00,95.71,95.72,95.68,95.71,337500000.0
2007-09-06 04:35:00,95.71,95.73,95.68,95.69,211200000.0
2007-09-06 04:40:00,95.69,95.71,95.655,95.69,550199996.0
2007-09-06 04:45:00,95.69,95.73,95.68,95.71,330900000.0
2007-09-06 04:50:00,95.7,95.73,95.69,95.71,494599993.0
2007-09-06 04:55:00,95.71,95.745,95.705,95.745,652699998.0
2007-09-06 05:00:00,95.75,95.75,95.73,95.74,455900000.0
2007-09-06 05:05:00,95.74,95.75,95.73,95.735,1050700000.0
2007-09-06 05:10:00,95.74,95.74,95.73,95.735,605900000.0
2007-09-06 05:15:00,95.74,95.86,95.73,95.85,2391199983.0
2007-09-06 05:20:00,95.855,95.89,95.77,95.815,2899900004.0
2007-09-06 05:25:00,95.81,95.835,95.8,95.805,1368600006.0
2007-09-06 05:30:00,95.805,95.83,95.8,95.81,761599998.0
2007-09-06 05:35:00,95.81,95.825,95.72,95.74,866100001.0
2007-09-06 05:40:00,95.74,95.75,95.73,95.74,1184299997.0
2007-09-06 05:45:00,95.74,95.77,95.72,95.73,1540499996.0
2007-09-06 05:50:00,95.73,95.74,95.675,95.73,497200000.0
2007-09-06 05:55:00,95.73,95.74,95.72,95.74,232900000.0
2007-09-06 06:00:00,95.74,95.74,95.72,95.735,207200000.0
2007-09-06 06:05:00,95.74,95.74,95.69,95.73,236700000.0
2007-09-06 06:10:00,95.74,95.76,95.73,95.74,906899998.0
2007-09-06 06:15:00,95.74,95.77,95.74,95.75,2084599994.0
2007-09-06 06:20:00,95.75,95.82,95.74,95.785,1897699988.0
2007-09-06 06:25:00,95.78,95.88,95.78,95.79,1930899989.0
2007-09-06 06:30:00,95.8,95.81,95.77,95.79,1271199998.0
2007-09-06 06:35:00,95.785,95.81,95.745,95.79,2416499994.0
2007-09-06 06:40:00,95.8,95.81,95.78,95.8,948699996.0
2007-09-06 06:45:00,95.8,95.82,95.74,95.76,1254099996.0
2007-09-06 06:50:00,95.75,95.76,95.72,95.73,611899999.0
2007-09-06 06:55:00,95.735,95.76,95.715,95.745,554899997.0
2007-09-06 07:00:00,95.745,95.79,95.735,95.78,1234799999.0
2007-09-06 07:05:00,95.78,95.8,95.74,95.76,3074799996.0
2007-09-06 07:10:00,95.76,95.76,95.68,95.72,1934700002.0
2007-09-06 07:15:00,95.72,95.74,95.68,95.69,1610699997.0
2007-09-06 07:20:00,95.69,95.73,95.68,95.71,797200002.0
2007-09-06 07:25:00,95.71,95.73,95.63,95.63,1787299998.0
2007-09-06 07:30:00,95.65,95.69,95.62,95.63,3136100000.0
2007-09-06 07:35:00,95.63,95.66,95.56,95.57,1677500000.0
2007-09-06 07:40:00,95.58,95.63,95.56,95.595,2177699995.0
2007-09-06 07:45:00,95.61,95.66,95.59,95.65,3277499989.0
2007-09-06 07:50:00,95.645,95.69,95.61,95.69,3028800011.0
2007-09-06 07:55:00,95.69,95.7,95.58,95.58,4570899988.0
2007-09-06 08:00:00,95.59,95.72,95.59,95.69,3458999986.0
2007-09-06 08:05:00,95.685,95.71,95.64,95.65,3919899996.0
2007-09-06 08:10:00,95.65,95.71,95.65,95.7,4406299987.0
2007-09-06 08:15:00,95.7,95.71,95.66,95.66,1803000005.0
2007-09-06 08:20:00,95.66,95.7,95.63,95.67,3402800001.0
2007-09-06 08:25:00,95.67,95.75,95.67,95.7,2842799997.0
2007-09-06 08:30:00,95.7,95.71,95.66,95.67,5331399987.0
2007-09-06 08:35:00,95.68,95.7,95.62,95.65,3952699998.0
2007-09-06 08:40:00,95.65,95.7,95.64,95.685,4891899995.0
2007-09-06 08:45:00,95.685,95.73,95.66,95.72,3327900007.0
2007-09-06 08:50:00,95.72,95.72,95.61,95.66,4615400009.0
2007-09-06 08:55:00,95.66,95.7,95.66,95.68,2564899983.0
2007-09-06 09:00:00,95.68,95.71,95.625,95.625,5071400008.0
2007-09-06 09:05:00,95.63,95.67,95.6,95.67,6970099998.0
2007-09-06 09:10:00,95.65,95.66,95.62,95.63,3489900021.0
2007-09-06 09:15:00,95.64,95.7,95.63,95.64,4260200008.0
2007-09-06 09:20:00,95.63,95.73,95.63,95.72,4497400004.0
2007-09-06 09:25:00,95.72,95.73,95.68,95.69,3701699998.0
2007-09-06 09:30:00,95.7,95.79,95.675,95.77,4018800017.0
2007-09-06 09:35:00,95.77,95.8,95.72,95.74,5203500037.0
2007-09-06 09:40:00,95.75,95.77,95.735,95.74,3392199993.0
2007-09-06 09:45:00,95.74,95.77,95.7,95.72,4310700010.0
2007-09-06 09:50:00,95.72,95.75,95.71,95.73,2407099991.0
2007-09-06 09:55:00,95.73,95.74,95.68,95.72,5531099989.0
2007-09-06 10:00:00,95.715,95.73,95.7,95.72,2182199999.0
2007-09-06 10:05:00,95.72,95.77,95.72,95.74,3720400001.0
2007-09-06 10:10:00,95.74,95.77,95.71,95.75,4311699996.0
2007-09-06 10:15:00,95.75,95.81,95.75,95.79,4797999993.0
2007-09-06 10:20:00,95.785,95.81,95.76,95.79,5112499956.0
2007-09-06 10:25:00,95.8,95.82,95.755,95.77,5385899974.0
2007-09-06 10:30:00,95.77,95.79,95.75,95.77,4310699976.0
2007-09-06 10:35:00,95.77,95.81,95.76,95.79,3587099979.0
2007-09-06 10:40:00,95.79,95.79,95.74,95.77,2902999999.0
2007-09-06 10:45:00,95.77,95.82,95.765,95.8,4922299995.0
2007-09-06 10:50:00,95.81,95.86,95.78,95.85,3775299991.0
2007-09-06 10:55:00,95.85,95.9,95.83,95.86,3164899969.0
2007-09-06 11:00:00,95.85,95.93,95.83,95.92,5234000002.0
2007-09-06 11:05:00,95.92,95.93,95.87,95.93,7887599971.0
2007-09-06 11:10:00,95.91,95.935,95.88,95.9,8849899997.0
2007-09-06 11:15:00,95.91,95.91,95.84,95.87,7529500006.0
2007-09-06 11:20:00,95.86,95.87,95.81,95.83,6478399978.0
2007-09-06 11:25:00,95.83,95.83,95.77,95.77,7812899992.0
2007-09-06 11:30:00,95.76,95.77,95.65,95.65,8050700033.0
2007-09-06 11:35:00,95.67,95.73,95.665,95.705,6953799987.0
2007-09-06 11:40:00,95.7,95.73,95.68,95.69,6851899998.0
2007-09-06 11:45:00,95.7,95.76,95.67,95.76,7110599979.0
2007-09-06 11:50:00,95.76,95.79,95.75,95.76,5924599984.0
2007-09-06 11:55:00,95.76,95.83,95.76,95.79,5049199997.0
2007-09-06 12:00:00,95.79,95.805,95.63,95.68,9877400050.0
2007-09-06 12:05:00,95.67,95.7,95.63,95.64,7020299973.0
2007-09-06 12:10:00,95.65,95.65,95.53,95.61,4603499985.0
2007-09-06 12:15:00,95.61,95.67,95.58,95.635,7503999991.0
2007-09-06 12:20:00,95.65,95.68,95.63,95.67,7317099974.0
2007-09-06 12:25:00,95.66,95.7,95.615,95.615,7543600003.0
2007-09-06 12:30:00,95.61,95.66,95.6,95.63,7437800011.0
2007-09-06 12:35:00,95.63,95.66,95.615,95.66,6660200005.0
2007-09-06 12:40:00,95.66,95.68,95.62,95.67,6679899989.0
2007-09-06 12:45:00,95.68,95.68,95.635,95.65,6872499973.0
2007-09-06 12:50:00,95.66,95.69,95.63,95.64,3322800015.0
2007-09-06 12:55:00,95.655,95.675,95.6,95.64,5384199994.0
2007-09-06 13:00:00,95.58,95.66,95.58,95.63,7437399964.0
2007-09-06 13:05:00,95.625,95.68,95.59,95.63,8358700066.0
2007-09-06 13:10:00,95.64,95.65,95.59,95.6,7298800036.0
2007-09-06 13:15:00,95.59,95.6,95.505,95.58,8845400010.0
2007-09-06 13:20:00,95.58,95.6,95.55,95.56,5092399981.0
2007-09-06 13:25:00,95.55,95.605,95.53,95.57,6219999992.0
2007-09-06 13:30:00,95.58,95.605,95.56,95.585,9646299984.0
2007-09-06 13:35:00,95.59,95.61,95.58,95.59,5876700005.0
2007-09-06 13:40:00,95.59,95.62,95.56,95.6,6740399988.0
2007-09-06 13:45:00,95.59,95.61,95.49,95.55,8870799989.0
2007-09-06 13:50:00,95.54,95.66,95.53,95.63,7953400003.0
2007-09-06 13:55:00,95.62,95.68,95.61,95.665,7610800034.0
2007-09-06 14:00:00,95.67,95.73,95.65,95.655,8323699989.0
2007-09-06 14:05:00,95.67,95.73,95.66,95.725,8362099939.0
2007-09-06 14:10:00,95.72,95.78,95.695,95.76,6577000017.0
2007-09-06 14:15:00,95.75,95.8,95.73,95.74,8608299995.0
2007-09-06 14:20:00,95.76,95.795,95.74,95.76,7910199999.0
2007-09-06 14:25:00,95.76,95.8,95.69,95.71,6825699939.0
2007-09-06 14:30:00,95.73,95.84,95.7,95.84,8928500035.0
2007-09-06 14:35:00,95.83,95.84,95.72,95.78,8928500035.0
2007-09-06 14:40:00,95.75,95.8,95.72,95.78,7142800028.0
2007-09-06 14:45:00,95.77,95.8,95.68,95.71,8406000015.0
2007-09-06 14:50:00,95.7,95.74,95.63,95.68,7006600026.0
2007-09-06 14:55:00,95.69,95.71,95.62,95.685,8806000023.0
2007-09-06 15:00:00,95.69,95.84,95.65,95.83,10387500005.0
2007-09-06 15:05:00,95.81,95.85,95.79,95.83,8565599996.0
2007-09-06 15:10:00,95.82,95.86,95.8,95.83,7350999990.0
2007-09-06 15:15:00,95.84,95.88,95.82,95.85,7524600009.0
2007-09-06 15:20:00,95.86,95.86,95.82,95.83,9906599954.0
2007-09-06 15:25:00,95.825,95.88,95.81,95.83,7281599987.0
2007-09-06 15:30:00,95.84,95.89,95.78,95.83,8338000005.0
2007-09-06 15:35:00,95.835,95.84,95.75,95.76,9406399999.0
2007-09-06 15:40:00,95.77,95.83,95.74,95.78,5439200007.0
2007-09-06 15:45:00,95.79,95.83,95.78,95.81,3794200003.0
2007-09-06 15:50:00,95.81,95.85,95.76,95.79,8406599999.0
2007-09-06 15:55:00,95.8,95.85,95.77,95.79,8461600038.0
2007-09-06 16:00:00,95.81,95.87,95.73,95.73,9664000070.0
2007-09-06 16:05:00,95.74,95.78,95.69,95.75,9818700023.0
2007-09-06 16:10:00,95.76,95.84,95.74,95.815,10643000035.0
2007-09-06 16:15:00,95.815,95.87,95.77,95.83,8005399980.0
2007-09-06 16:20:00,95.84,95.88,95.8,95.83,8816999945.0
2007-09-06 16:25:00,95.835,95.89,95.8,95.82,8659899974.0
2007-09-06 16:30:00,95.83,95.9,95.8,95.9,9577199930.0
2007-09-06 16:35:00,95.91,95.93,95.875,95.92,9455799941.0
2007-09-06 16:40:00,95.92,95.94,95.86,95.88,8358099973.0
2007-09-06 16:45:00,95.87,95.915,95.85,95.9,7772799970.0
2007-09-06 16:50:00,95.89,95.98,95.88,95.93,8303499985.0
2007-09-06 16:55:00,95.92,95.99,95.9,95.93,8308199979.0
2007-09-06 17:00:00,95.94,96.01,95.89,95.98,7894999947.0
2007-09-06 17:05:00,95.97,95.995,95.92,95.94,7794099983.0
2007-09-06 17:10:00,95.95,96.015,95.94,95.99,8666400042.0
2007-09-06 17:15:00,96.0,96.015,95.96,96.01,5358799976.0
2007-09-06 17:20:00,96.01,96.08,95.99,96.04,9302800019.0
2007-09-06 17:25:00,96.03,96.08,96.03,96.05,8073999999.0
2007-09-06 17:30:00,96.05,96.15,96.04,96.09,6580099981.0
2007-09-06 17:35:00,96.09,96.12,96.07,96.08,4053199999.0
2007-09-06 17:40:00,96.08,96.13,96.035,96.12,4175000014.0
2007-09-06 17:45:00,96.12,96.15,96.085,96.1,3173300003.0
2007-09-06 17:50:00,96.1,96.1,96.03,96.05,4803500001.0
2007-09-06 17:55:00,96.05,96.075,96.015,96.02,1874999996.0
2007-09-06 18:00:00,96.02,96.045,96.0,96.02,2179499996.0
2007-09-06 18:05:00,96.02,96.05,95.97,95.98,3573999986.0
2007-09-06 18:10:00,95.98,96.04,95.975,96.03,3299999984.0
2007-09-06 18:15:00,96.03,96.105,96.01,96.04,5167600008.0
2007-09-06 18:20:00,96.04,96.04,95.99,96.035,2613699989.0
2007-09-06 18:25:00,96.035,96.035,95.96,95.97,1830799993.0
2007-09-06 18:30:00,95.97,95.995,95.945,95.97,1250099997.0
2007-09-06 18:35:00,95.97,96.01,95.965,95.995,1261300000.0
2007-09-06 18:40:00,96.0,96.015,95.94,95.95,3486999990.0
2007-09-06 18:45:00,95.95,95.97,95.91,95.965,4677899978.0
2007-09-06 18:50:00,95.965,95.995,95.94,95.96,3548499997.0
2007-09-06 18:55:00,95.955,95.99,95.94,95.98,2161199989.0
2007-09-06 19:00:00,95.98,96.015,95.98,96.01,3070799985.0
2007-09-06 19:05:00,96.01,96.02,95.92,95.96,3776999982.0
2007-09-06 19:10:00,95.96,95.97,95.89,95.93,5612699992.0
2007-09-06 19:15:00,95.93,95.935,95.88,95.91,3536799989.0
2007-09-06 19:20:00,95.91,95.92,95.85,95.9,4919299961.0
2007-09-06 19:25:00,95.895,95.92,95.87,95.88,2875499992.0
2007-09-06 19:30:00,95.88,95.89,95.82,95.85,4217299971.0
2007-09-06 19:35:00,95.85,95.89,95.83,95.85,4813499984.0
2007-09-06 19:40:00,95.85,95.89,95.84,95.88,1561699998.0
2007-09-06 19:45:00,95.89,95.92,95.88,95.9,3921599988.0
2007-09-06 19:50:00,95.89,95.93,95.89,95.92,2085100000.0
2007-09-06 19:55:00,95.92,95.945,95.89,95.93,2419299992.0
2007-09-06 20:00:00,95.93,95.93,95.87,95.91,2519399989.0
2007-09-06 20:05:00,95.905,95.93,95.88,95.93,2552899991.0
2007-09-06 20:10:00,95.93,95.98,95.9,95.94,2752799993.0
2007-09-06 20:15:00,95.94,95.95,95.91,95.92,1629400001.0
2007-09-06 20:20:00,95.925,95.965,95.9,95.965,1961099998.0
2007-09-06 20:25:00,95.965,95.99,95.93,95.93,2342499993.0
2007-09-06 20:30:00,95.93,95.96,95.91,95.92,2534299992.0
2007-09-06 20:35:00,95.92,95.955,95.91,95.94,3465199973.0
2007-09-06 20:40:00,95.935,95.95,95.915,95.92,2430799979.0
2007-09-06 20:45:00,95.92,95.94,95.89,95.9,1473299995.0
2007-09-06 20:50:00,95.9,95.92,95.86,95.91,3417699970.0
2007-09-06 20:55:00,95.91,95.955,95.9,95.94,3739899985.0
2007-09-06 21:00:00,95.94,95.97,95.94,95.97,2589999993.0
2007-09-06 21:05:00,95.97,96.02,95.95,95.98,3358999982.0
2007-09-06 21:10:00,95.98,96.015,95.965,96.01,2324899987.0
2007-09-06 21:15:00,96.005,96.015,95.97,96.0,2299499992.0
2007-09-06 21:20:00,95.995,96.01,95.95,95.99,2746999986.0
2007-09-06 21:25:00,95.99,96.0,95.97,95.985,1232299998.0
2007-09-06 21:30:00,95.99,96.0,95.97,95.98,1339399991.0
2007-09-06 21:35:00,95.98,96.02,95.98,95.99,1530999991.0
2007-09-06 21:40:00,95.99,95.99,95.95,95.985,1418799989.0
2007-09-06 21:45:00,95.98,96.005,95.975,96.005,871199995.0
2007-09-06 21:50:00,96.005,96.005,95.965,95.985,1339699989.0
2007-09-06 21:55:00,95.99,96.01,95.96,96.0,2076099990.0
2007-09-06 22:00:00,96.0,96.005,95.98,95.99,1210399996.0
2007-09-06 22:05:00,95.99,95.995,95.96,95.99,1600400000.0
2007-09-06 22:10:00,95.99,96.01,95.98,95.995,735600003.0
2007-09-06 22:15:00,96.005,96.03,95.995,96.02,786000003.0
2007-09-06 22:20:00,96.02,96.03,95.99,96.005,1791999997.0
2007-09-06 22:25:00,96.01,96.03,95.99,96.02,1238799999.0
2007-09-06 22:30:00,96.025,96.025,95.98,96.0,1770199999.0
2007-09-06 22:35:00,96.0,96.01,95.98,96.005,1142700000.0
2007-09-06 22:40:00,96.005,96.005,95.96,95.97,1123400002.0
2007-09-06 22:45:00,95.97,95.98,95.96,95.97,631599998.0
2007-09-06 22:50:00,95.97,95.99,95.95,95.985,758399994.0
2007-09-06 22:55:00,95.985,96.03,95.98,96.02,1030100000.0
2007-09-06 23:00:00,96.0,96.01,95.97,95.99,65000000.0
2007-09-06 23:05:00,95.96,95.97,95.95,95.95,58800000.0
2007-09-06 23:10:00,95.95,95.99,95.94,95.98,200000000.0
2007-09-06 23:15:00,95.975,95.99,95.95,95.98,364900000.0
2007-09-06 23:20:00,95.98,95.99,95.94,95.99,698300000.0
2007-09-06 23:25:00,95.96,96.0,95.96,95.99,275500000.0
2007-09-06 23:30:00,95.995,96.03,95.9,96.01,821300000.0
2007-09-06 23:35:00,96.01,96.02,95.96,96.02,255600000.0
2007-09-06 23:40:00,96.03,96.09,95.97,96.08,616599996.0
2007-09-06 23:45:00,96.085,96.12,96.05,96.105,660399999.0
2007-09-06 23:50:00,96.11,96.13,96.08,96.105,779800000.0
2007-09-06 23:55:00,96.1,96.11,96.05,96.11,483000001.0
2007-09-07 00:00:00,96.11,96.12,96.07,96.1,757700001.0
2007-09-07 00:05:00,96.1,96.13,96.05,96.07,1587099983.0
2007-09-07 00:10:00,96.07,96.07,96.04,96.045,952599998.0
2007-09-07 00:15:00,96.05,96.055,96.025,96.047,1116599995.0
2007-09-07 00:20:00,96.05,96.07,96.03,96.065,260700000.0
2007-09-07 00:25:00,96.07,96.08,96.04,96.06,986499998.0
2007-09-07 00:30:00,96.06,96.06,96.0,96.05,1303199992.0
2007-09-07 00:35:00,96.05,96.05,95.99,96.035,1814899994.0
2007-09-07 00:40:00,96.04,96.045,96.01,96.04,2285699997.0
2007-09-07 00:45:00,96.04,96.07,96.01,96.05,3138099980.0
2007-09-07 00:50:00,96.05,96.06,96.015,96.045,1051000002.0
2007-09-07 00:55:00,96.045,96.07,96.04,96.07,1743300003.0
2007-09-07 01:00:00,96.07,96.09,96.04,96.06,1680999996.0
2007-09-07 01:05:00,96.06,96.06,96.04,96.045,659200001.0
2007-09-07 01:10:00,96.045,96.09,96.03,96.07,3229799997.0
2007-09-07 01:15:00,96.07,96.28,96.06,96.15,6645999982.0
2007-09-07 01:20:00,96.15,96.15,96.08,96.12,2407399987.0
2007-09-07 01:25:00,96.12,96.13,96.08,96.09,1662500001.0
2007-09-07 01:30:00,96.09,96.1,96.08,96.1,2352699987.0
2007-09-07 01:35:00,96.1,96.1,96.07,96.095,1125099998.0
2007-09-07 01:40:00,96.1,96.14,96.08,96.08,1455599993.0
2007-09-07 01:45:00,96.08,96.15,96.07,96.11,3337300012.0
2007-09-07 01:50:00,96.11,96.12,96.01,96.03,3657600018.0
2007-09-07 01:55:00,96.02,96.115,96.02,96.1,3513999992.0
2007-09-07 02:00:00,96.1,96.12,96.03,96.045,3610299992.0
2007-09-07 02:05:00,96.045,96.05,95.975,96.0,2548999998.0
2007-09-07 02:10:00,96.0,96.01,95.94,95.955,1802800000.0
2007-09-07 02:15:00,95.955,96.0,95.95,95.98,2584499986.0
2007-09-07 02:20:00,95.97,96.01,95.95,95.975,2443599988.0
2007-09-07 02:25:00,95.975,96.0,95.97,95.97,2525500000.0
2007-09-07 02:30:00,95.97,95.98,95.935,95.96,2105400001.0
2007-09-07 02:35:00,95.96,95.97,95.91,95.92,2523899995.0
2007-09-07 02:40:00,95.925,95.95,95.9,95.91,2918099988.0
2007-09-07 02:45:00,95.915,95.99,95.9,95.97,4310799988.0
2007-09-07 02:50:00,95.98,96.0,95.965,95.98,4401099968.0
2007-09-07 02:55:00,95.98,96.01,95.97,95.99,3225099995.0
2007-09-07 03:00:00,95.99,96.01,95.99,96.0,2275699979.0
2007-09-07 03:05:00,96.0,96.02,95.98,96.005,2847399983.0
2007-09-07 03:10:00,96.01,96.01,95.985,96.0,1626899997.0
2007-09-07 03:15:00,96.0,96.005,95.98,95.99,939300002.0
2007-09-07 03:20:00,95.99,95.99,95.94,95.96,1207599997.0
2007-09-07 03:25:00,95.96,95.96,95.91,95.92,3007399993.0
2007-09-07 03:30:00,95.92,95.98,95.89,95.97,2501799987.0
2007-09-07 03:35:00,95.97,95.97,95.923,95.96,1032500006.0
2007-09-07 03:40:00,95.95,95.96,95.92,95.92,1242700000.0
2007-09-07 03:45:00,95.92,95.93,95.87,95.885,1310600001.0
2007-09-07 03:50:00,95.89,95.9,95.82,95.87,1741799991.0
2007-09-07 03:55:00,95.87,95.88,95.85,95.85,731599995.0
2007-09-07 04:00:00,95.85,95.89,95.84,95.86,723699999.0
2007-09-07 04:05:00,95.86,95.87,95.78,95.81,1575099990.0
2007-09-07 04:10:00,95.81,95.84,95.79,95.84,553800000.0
2007-09-07 04:15:00,95.84,95.85,95.775,95.83,1386900001.0
2007-09-07 04:20:00,95.84,95.84,95.8,95.83,377800000.0
2007-09-07 04:25:00,95.82,95.83,95.78,95.795,1758900005.0
2007-09-07 04:30:00,95.8,95.84,95.79,95.82,1778199993.0
2007-09-07 04:35:00,95.82,95.84,95.8,95.83,706200000.0
2007-09-07 04:40:00,95.83,95.84,95.81,95.83,169700001.0
2007-09-07 04:45:00,95.83,95.85,95.82,95.83,566499996.0
2007-09-07 04:50:00,95.84,95.87,95.83,95.84,528099999.0
2007-09-07 04:55:00,95.83,95.85,95.81,95.83,1694799984.0
2007-09-07 05:00:00,95.83,95.88,95.83,95.86,276399999.0
2007-09-07 05:05:00,95.86,95.86,95.84,95.84,269900002.0
2007-09-07 05:10:00,95.85,95.85,95.8,95.82,517299997.0
2007-09-07 05:15:00,95.82,95.86,95.81,95.83,439099996.0
2007-09-07 05:20:00,95.83,95.85,95.802,95.825,1633700012.0
2007-09-07 05:25:00,95.83,95.83,95.81,95.82,198800000.0
2007-09-07 05:30:00,95.82,95.83,95.79,95.81,877699995.0
2007-09-07 05:35:00,95.81,95.82,95.78,95.79,360999998.0
2007-09-07 05:40:00,95.8,95.81,95.78,95.8,314300000.0
2007-09-07 05:45:00,95.79,95.81,95.79,95.81,145600000.0
2007-09-07 05:50:00,95.8,95.8,95.71,95.71,3260200003.0
2007-09-07 05:55:00,95.71,95.75,95.685,95.75,5422699994.0
2007-09-07 06:00:00,95.75,95.76,95.705,95.74,5521699981.0
2007-09-07 06:05:00,95.74,95.75,95.65,95.75,4390800019.0
2007-09-07 06:10:00,95.75,95.78,95.74,95.77,433799996.0
2007-09-07 06:15:00,95.77,95.78,95.74,95.77,236099998.0
2007-09-07 06:20:00,95.77,95.82,95.75,95.79,907600003.0
2007-09-07 06:25:00,95.78,95.81,95.76,95.78,1106699991.0
2007-09-07 06:30:00,95.78,95.78,95.74,95.75,518400000.0
2007-09-07 06:35:00,95.74,95.75,95.7,95.74,1761099983.0
2007-09-07 06:40:00,95.74,95.76,95.66,95.68,1600999994.0
2007-09-07 06:45:00,95.68,95.71,95.65,95.69,1483100007.0
2007-09-07 06:50:00,95.69,95.73,95.68,95.72,1046399998.0
2007-09-07 06:55:00,95.72,95.73,95.68,95.685,2001399995.0
2007-09-07 07:00:00,95.685,95.74,95.68,95.7,972600012.0
2007-09-07 07:05:00,95.7,95.73,95.69,95.72,674399990.0
2007-09-07 07:10:00,95.73,95.73,95.7,95.72,791500001.0
2007-09-07 07:15:00,95.72,95.74,95.679,95.7,2079100002.0
2007-09-07 07:20:00,95.7,95.71,95.65,95.65,1284399995.0
2007-09-07 07:25:00,95.67,95.71,95.65,95.69,1388300004.0
2007-09-07 07:30:00,95.69,95.73,95.68,95.71,645300002.0
2007-09-07 07:35:00,95.71,95.77,95.7,95.77,997500001.0
2007-09-07 07:40:00,95.77,95.82,95.75,95.78,1685999993.0
2007-09-07 07:45:00,95.78,95.8,95.74,95.76,592499999.0
2007-09-07 07:50:00,95.76,95.77,95.73,95.745,1067699995.0
2007-09-07 07:55:00,95.74,95.75,95.7,95.73,1117700002.0
2007-09-07 08:00:00,95.74,95.76,95.71,95.71,1260199998.0
2007-09-07 08:05:00,95.71,95.75,95.69,95.75,1168599997.0
2007-09-07 08:10:00,95.75,95.8,95.745,95.77,1312699992.0
2007-09-07 08:15:00,95.77,95.77,95.73,95.76,471899999.0
2007-09-07 08:20:00,95.75,95.78,95.74,95.76,2100599995.0
2007-09-07 08:25:00,95.755,95.76,95.72,95.74,3780500004.0
2007-09-07 08:30:00,95.74,95.77,95.72,95.76,3104500003.0
2007-09-07 08:35:00,95.76,95.77,95.73,95.75,722499999.0
2007-09-07 08:40:00,95.75,95.77,95.74,95.75,825000005.0
2007-09-07 08:45:00,95.74,95.77,95.74,95.77,1180200000.0
2007-09-07 08:50:00,95.77,95.77,95.75,95.76,819600008.0
2007-09-07 08:55:00,95.76,95.77,95.73,95.75,2487500005.0
2007-09-07 09:00:00,95.75,95.79,95.74,95.775,1807299998.0
2007-09-07 09:05:00,95.78,95.8,95.76,95.77,2761300008.0
2007-09-07 09:10:00,95.76,95.79,95.76,95.78,2031400012.0
2007-09-07 09:15:00,95.77,95.78,95.62,95.69,6580100043.0
2007-09-07 09:20:00,95.72,95.73,95.65,95.7,5865200008.0
2007-09-07 09:25:00,95.7,95.72,95.65,95.71,4115500065.0
2007-09-07 09:30:00,95.71,95.72,95.67,95.67,3791300032.0
2007-09-07 09:35:00,95.68,95.74,95.665,95.72,5891399989.0
2007-09-07 09:40:00,95.72,95.75,95.69,95.7,5670800027.0
2007-09-07 09:45:00,95.7,95.74,95.68,95.72,4274500019.0
2007-09-07 09:50:00,95.72,95.89,95.71,95.845,5451699994.0
2007-09-07 09:55:00,95.84,95.89,95.8,95.84,6600599992.0
2007-09-07 10:00:00,95.84,95.86,95.8,95.81,6791700013.0
2007-09-07 10:05:00,95.8,95.83,95.79,95.81,3738900003.0
2007-09-07 10:10:00,95.81,95.82,95.77,95.77,3601700013.0
2007-09-07 10:15:00,95.78,95.81,95.75,95.81,2528799996.0
2007-09-07 10:20:00,95.81,95.85,95.81,95.83,2007100022.0
2007-09-07 10:25:00,95.83,95.86,95.81,95.82,2598900011.0
2007-09-07 10:30:00,95.83,95.85,95.81,95.82,1769800005.0
2007-09-07 10:35:00,95.82,95.85,95.805,95.84,2144700011.0
2007-09-07 10:40:00,95.83,95.85,95.815,95.85,1715100005.0
2007-09-07 10:45:00,95.85,95.89,95.82,95.88,2819000035.0
2007-09-07 10:50:00,95.89,95.93,95.87,95.91,4128700005.0
2007-09-07 10:55:00,95.91,95.94,95.875,95.89,3967599998.0
2007-09-07 11:00:00,95.88,95.92,95.87,95.88,1615399996.0
2007-09-07 11:05:00,95.87,95.93,95.85,95.91,4064100021.0
2007-09-07 11:10:00,95.91,95.94,95.9,95.9,4049600018.0
2007-09-07 11:15:00,95.9,95.96,95.88,95.93,4771400020.0
2007-09-07 11:20:00,95.92,95.93,95.85,95.86,3968899994.0
2007-09-07 11:25:00,95.865,95.91,95.84,95.87,4101400020.0
2007-09-07 11:30:00,95.87,95.91,95.85,95.88,2569500020.0
2007-09-07 11:35:00,95.88,95.9,95.85,95.89,2077500013.0
2007-09-07 11:40:00,95.9,95.9,95.88,95.89,3055900032.0
2007-09-07 11:45:00,95.89,95.91,95.88,95.88,5410399992.0
2007-09-07 11:50:00,95.88,95.895,95.86,95.885,3657099982.0
2007-09-07 11:55:00,95.885,95.89,95.86,95.885,5113699963.0
2007-09-07 12:00:00,95.89,95.93,95.87,95.89,4114199992.0
2007-09-07 12:05:00,95.89,95.92,95.88,95.89,5782500003.0
2007-09-07 12:10:00,95.89,95.91,95.88,95.89,2706500005.0
2007-09-07 12:15:00,95.9,95.9,95.84,95.845,2983400007.0
2007-09-07 12:20:00,95.85,95.9,95.81,95.89,3897100000.0
2007-09-07 12:25:00,95.89,95.91,95.86,95.88,3038199979.0
2007-09-07 12:30:00,95.89,95.9,95.835,95.87,3774799990.0
2007-09-07 12:35:00,95.87,95.92,95.85,95.92,5084799994.0
2007-09-07 12:40:00,95.92,95.97,95.9,95.96,4121300004.0
2007-09-07 12:45:00,95.96,95.97,95.92,95.95,4032500005.0
2007-09-07 12:50:00,95.95,95.95,95.9,95.93,3484000013.0
2007-09-07 12:55:00,95.93,95.94,95.9,95.92,3785300002.0
2007-09-07 13:00:00,95.92,95.96,95.89,95.9,6760100006.0
2007-09-07 13:05:00,95.9,95.91,95.87,95.89,2360500022.0
2007-09-07 13:10:00,95.89,95.9,95.84,95.84,3041900009.0
2007-09-07 13:15:00,95.83,95.88,95.83,95.86,3113300000.0
2007-09-07 13:20:00,95.86,95.88,95.84,95.87,4418500013.0
2007-09-07 13:25:00,95.87,95.89,95.85,95.86,2591500009.0
2007-09-07 13:30:00,95.85,95.9,95.84,95.88,3803600012.0
2007-09-07 13:35:00,95.88,95.9,95.85,95.9,1443600002.0
2007-09-07 13:40:00,95.9,95.93,95.885,95.92,4797300021.0
2007-09-07 13:45:00,95.91,95.93,95.875,95.89,3739099995.0
2007-09-07 13:50:00,95.89,95.93,95.88,95.93,3288800026.0
2007-09-07 13:55:00,95.93,95.96,95.89,95.95,4599499998.0
2007-09-07 14:00:00,95.94,95.97,95.92,95.96,2648800002.0
2007-09-07 14:05:00,95.96,95.98,95.94,95.975,3771399968.0
2007-09-07 14:10:00,95.975,96.0,95.95,96.0,3848399998.0
2007-09-07 14:15:00,96.0,96.04,95.98,96.03,4570799978.0
2007-09-07 14:20:00,96.04,96.05,95.98,96.0,9791599958.0
2007-09-07 14:25:00,95.99,96.09,95.92,96.06,9831299951.0
2007-09-07 14:30:00,95.87,95.995,95.79,95.94,4221799994.0
2007-09-07 14:35:00,95.94,95.96,95.84,95.905,7426700004.0
2007-09-07 14:40:00,95.89,95.94,95.8,95.89,9142500062.0
2007-09-07 14:45:00,95.88,95.98,95.87,95.9,9391500080.0
2007-09-07 14:50:00,95.92,95.93,95.81,95.83,9391500080.0
2007-09-07 14:55:00,95.83,95.88,95.82,95.85,7142999985.0
2007-09-07 15:00:00,95.83,95.895,95.76,95.77,6813599979.0
2007-09-07 15:05:00,95.79,95.84,95.74,95.78,6082299976.0
2007-09-07 15:10:00,95.78,95.8,95.62,95.68,8079700021.0
2007-09-07 15:15:00,95.7,95.73,95.6,95.69,9506200036.0
2007-09-07 15:20:00,95.685,95.71,95.64,95.7,9062300027.0
2007-09-07 15:25:00,95.69,95.79,95.63,95.77,7060000030.0
2007-09-07 15:30:00,95.76,95.8,95.58,95.73,7239500042.0
2007-09-07 15:35:00,95.75,95.77,95.63,95.7,7957500090.0
2007-09-07 15:40:00,95.71,95.79,95.69,95.76,8963000083.0
2007-09-07 15:45:00,95.75,95.77,95.69,95.77,7793000095.0
2007-09-07 15:50:00,95.75,95.77,95.68,95.75,8021400058.0
2007-09-07 15:55:00,95.74,95.83,95.72,95.83,8934999910.0
2007-09-07 16:00:00,95.86,95.86,95.72,95.73,8934999910.0
2007-09-07 16:05:00,95.74,95.79,95.72,95.73,8934999910.0
2007-09-07 16:10:00,95.74,95.77,95.67,95.74,8934999910.0
2007-09-07 16:15:00,95.72,95.83,95.68,95.77,8934999910.0
2007-09-07 16:20:00,95.79,95.83,95.75,95.75,8538399980.0
2007-09-07 16:25:00,95.74,95.77,95.7,95.74,9647000070.0
2007-09-07 16:30:00,95.72,95.75,95.58,95.65,9647000070.0
2007-09-07 16:35:00,95.64,95.68,95.58,95.61,8941800052.0
2007-09-07 16:40:00,95.6,95.66,95.57,95.63,6120999980.0
2007-09-07 16:45:00,95.63,95.65,95.54,95.59,8690799988.0
2007-09-07 16:50:00,95.585,95.6,95.46,95.52,7197199989.0
2007-09-07 16:55:00,95.54,95.55,95.355,95.36,7039199992.0
2007-09-07 17:00:00,95.37,95.41,95.29,95.32,8341899967.0
2007-09-07 17:05:00,95.33,95.4,95.3,95.37,10440999930.0
2007-09-07 17:10:00,95.39,95.42,95.32,95.36,9823999954.0
2007-09-07 17:15:00,95.36,95.39,95.3,95.36,10128699967.0
2007-09-07 17:20:00,95.37,95.39,95.27,95.27,10114499990.0
2007-09-07 17:25:00,95.3,95.335,95.26,95.3,7756499984.0
2007-09-07 17:30:00,95.29,95.33,95.26,95.33,6948699962.0
2007-09-07 17:35:00,95.32,95.45,95.3,95.4,7520699960.0
2007-09-07 17:40:00,95.4,95.445,95.33,95.445,8674999999.0
2007-09-07 17:45:00,95.45,95.505,95.38,95.47,8004899976.0
2007-09-07 17:50:00,95.47,95.56,95.46,95.52,10091500015.0
2007-09-07 17:55:00,95.51,95.63,95.505,95.56,7031599991.0
2007-09-07 18:00:00,95.56,95.565,95.465,95.51,5737199997.0
2007-09-07 18:05:00,95.5,95.51,95.43,95.49,7038300008.0
2007-09-07 18:10:00,95.49,95.55,95.48,95.52,4757899986.0
2007-09-07 18:15:00,95.52,95.54,95.47,95.5,6644199985.0
2007-09-07 18:20:00,95.5,95.52,95.46,95.51,6478700005.0
2007-09-07 18:25:00,95.51,95.66,95.51,95.64,6379899984.0
2007-09-07 18:30:00,95.66,95.67,95.55,95.57,4011099990.0
2007-09-07 18:35:00,95.565,95.57,95.53,95.55,3750399995.0
2007-09-07 18:40:00,95.545,95.55,95.47,95.48,4756099997.0
2007-09-07 18:45:00,95.48,95.5,95.46,95.46,6585699981.0
2007-09-07 18:50:00,95.47,95.495,95.46,95.48,4142300009.0
2007-09-07 18:55:00,95.48,95.525,95.465,95.52,3548599990.0
2007-09-07 19:00:00,95.52,95.53,95.47,95.475,5703700001.0
2007-09-07 19:05:00,95.475,95.56,95.47,95.555,4200500011.0
2007-09-07 19:10:00,95.555,95.59,95.535,95.565,3991099992.0
2007-09-07 19:15:00,95.57,95.57,95.5,95.53,4851899998.0
2007-09-07 19:20:00,95.53,95.555,95.49,95.52,3801299995.0
2007-09-07 19:25:00,95.52,95.52,95.44,95.46,3072900001.0
2007-09-07 19:30:00,95.46,95.49,95.45,95.465,3006100003.0
2007-09-07 19:35:00,95.47,95.49,95.43,95.45,3676599997.0
2007-09-07 19:40:00,95.45,95.455,95.35,95.365,6012900013.0
2007-09-07 19:45:00,95.37,95.45,95.35,95.445,5513199998.0
2007-09-07 19:50:00,95.45,95.47,95.42,95.45,2529299986.0
2007-09-07 19:55:00,95.45,95.46,95.405,95.44,2962100000.0
2007-09-07 20:00:00,95.435,95.455,95.375,95.45,5501800007.0
2007-09-07 20:05:00,95.45,95.47,95.44,95.46,2783699994.0
2007-09-07 20:10:00,95.46,95.495,95.43,95.46,4251699998.0
2007-09-07 20:15:00,95.465,95.5,95.45,95.48,2913300009.0
2007-09-07 20:20:00,95.48,95.49,95.455,95.48,2097999994.0
2007-09-07 20:25:00,95.475,95.485,95.41,95.43,3089099991.0
2007-09-07 20:30:00,95.44,95.445,95.395,95.405,3489399982.0
2007-09-07 20:35:00,95.41,95.495,95.405,95.475,3641699996.0
2007-09-07 20:40:00,95.48,95.495,95.43,95.45,4644199992.0
2007-09-07 20:45:00,95.45,95.47,95.405,95.42,4336899991.0
2007-09-07 20:50:00,95.42,95.44,95.38,95.4,2706100002.0
2007-09-07 20:55:00,95.4,95.4,95.335,95.39,6489700014.0
2007-09-07 21:00:00,95.39,95.45,95.39,95.445,4328100001.0
2007-09-07 21:05:00,95.445,95.47,95.43,95.445,2459699977.0
2007-09-07 21:10:00,95.445,95.485,95.42,95.46,1902500000.0
2007-09-07 21:15:00,95.46,95.495,95.44,95.47,2159999996.0
2007-09-07 21:20:00,95.47,95.47,95.375,95.38,2409999998.0
2007-09-07 21:25:00,95.38,95.42,95.34,95.41,4563999993.0
2007-09-07 21:30:00,95.41,95.45,95.395,95.41,3040700002.0
2007-09-07 21:35:00,95.405,95.45,95.395,95.44,3528799999.0
2007-09-07 21:40:00,95.44,95.485,95.38,95.47,4690600026.0
2007-09-07 21:45:00,95.47,95.5,95.43,95.485,3357800007.0
2007-09-07 21:50:00,95.49,95.515,95.46,95.47,2876800003.0
2007-09-07 21:55:00,95.47,95.485,95.385,95.4,3666000000.0
2007-09-07 22:00:00,95.4,95.41,95.375,95.39,1554199995.0
2007-09-07 22:05:00,95.39,95.44,95.38,95.42,2073799997.0
2007-09-07 22:10:00,95.42,95.45,95.415,95.44,1299399997.0
2007-09-07 22:15:00,95.44,95.5,95.43,95.45,2839799998.0
2007-09-07 22:20:00,95.45,95.475,95.44,95.46,1763499994.0
2007-09-07 22:25:00,95.455,95.49,95.435,95.48,1147199996.0
2007-09-07 22:30:00,95.48,95.48,95.44,95.47,1447599993.0
2007-09-07 22:35:00,95.48,95.505,95.435,95.445,1692199999.0
2007-09-07 22:40:00,95.44,95.495,95.42,95.485,1697199999.0
2007-09-07 22:45:00,95.49,95.49,95.38,95.41,1586800001.0
2007-09-07 22:50:00,95.415,95.515,95.4,95.5,1724400000.0
2007-09-07 22:55:00,95.5,95.51,95.29,95.35,2042499996.0
2007-09-09 23:00:00,95.163,95.343,95.076,95.09,307499999.0
2007-09-09 23:05:00,95.089,95.13,95.0,95.1,506700000.0
2007-09-09 23:10:00,95.1,95.1,95.0,95.01,709900000.0
2007-09-09 23:15:00,95.01,95.09,95.0,95.09,591099999.0
2007-09-09 23:20:00,95.08,95.1,95.04,95.05,497800000.0
2007-09-09 23:25:00,95.05,95.07,95.02,95.05,424400000.0
2007-09-09 23:30:00,95.03,95.04,95.0,95.03,294800000.0
2007-09-09 23:35:00,95.02,95.05,94.99,95.03,442300000.0
2007-09-09 23:40:00,95.04,95.08,95.02,95.07,593700000.0
2007-09-09 23:45:00,95.07,95.1,95.03,95.1,264100000.0
2007-09-09 23:50:00,95.09,95.11,95.05,95.11,111900000.0
2007-09-09 23:55:00,95.12,95.15,95.07,95.09,412400000.0
2007-09-10 00:00:00,95.11,95.11,94.93,94.93,1191100000.0
2007-09-10 00:05:00,94.93,94.985,94.88,94.91,1074400000.0
2007-09-10 00:10:00,94.91,95.04,94.91,94.99,736000000.0
2007-09-10 00:15:00,95.0,95.03,94.935,94.968,716700003.0
2007-09-10 00:20:00,94.965,95.045,94.965,95.04,335000000.0
2007-09-10 00:25:00,95.04,95.07,95.02,95.045,471400000.0
2007-09-10 00:30:00,95.045,95.07,95.0,95.045,287000000.0
2007-09-10 00:35:00,95.04,95.045,94.94,95.01,745200000.0
2007-09-10 00:40:00,95.005,95.07,94.99,94.99,1018200000.0
2007-09-10 00:45:00,94.99,95.015,94.93,94.95,701200001.0
2007-09-10 00:50:00,94.955,95.055,94.955,95.0,424600002.0
2007-09-10 00:55:00,95.0,95.04,94.995,95.015,920400000.0
2007-09-10 01:00:00,95.015,95.14,94.99,95.14,2070300005.0
2007-09-10 01:05:00,95.14,95.15,95.07,95.1,1560199998.0
2007-09-10 01:10:00,95.1,95.155,95.09,95.14,1222499997.0
2007-09-10 01:15:00,95.135,95.15,95.06,95.08,2967400000.0
2007-09-10 01:20:00,95.075,95.1,95.04,95.04,2288300002.0
2007-09-10 01:25:00,95.055,95.12,95.05,95.1,1641000003.0
2007-09-10 01:30:00,95.1,95.16,95.1,95.155,1220500000.0
2007-09-10 01:35:00,95.155,95.23,95.13,95.19,2659599998.0
2007-09-10 01:40:00,95.2,95.235,95.16,95.22,2705000004.0
2007-09-10 01:45:00,95.22,95.24,95.17,95.23,2832099994.0
2007-09-10 01:50:00,95.2,95.28,95.16,95.18,3549400002.0
2007-09-10 01:55:00,95.18,95.18,95.08,95.14,2946499997.0
2007-09-10 02:00:00,95.145,95.2,95.13,95.18,3734899997.0
2007-09-10 02:05:00,95.18,95.18,95.105,95.11,3634099990.0
2007-09-10 02:10:00,95.115,95.13,95.07,95.11,4213199990.0
2007-09-10 02:15:00,95.11,95.16,95.11,95.125,4119599998.0
2007-09-10 02:20:00,95.13,95.165,95.12,95.145,4325499993.0
2007-09-10 02:25:00,95.145,95.18,95.125,95.135,3068399990.0
2007-09-10 02:30:00,95.13,95.17,95.12,95.14,5096300016.0
2007-09-10 02:35:00,95.13,95.16,95.11,95.13,3231800023.0
2007-09-10 02:40:00,95.13,95.15,95.05,95.06,3199800000.0
2007-09-10 02:45:00,95.06,95.07,95.0,95.06,3541100005.0
2007-09-10 02:50:00,95.06,95.08,95.01,95.05,3987300005.0
2007-09-10 02:55:00,95.05,95.075,95.02,95.065,3859599992.0
2007-09-10 03:00:00,95.06,95.09,95.06,95.085,2382899992.0
2007-09-10 03:05:00,95.085,95.11,95.075,95.105,2213999987.0
2007-09-10 03:10:00,95.105,95.14,95.05,95.135,2696600001.0
2007-09-10 03:15:00,95.135,95.155,95.09,95.11,5062699983.0
2007-09-10 03:20:00,95.1,95.19,95.1,95.16,4412499983.0
2007-09-10 03:25:00,95.17,95.2,95.11,95.115,3882399994.0
2007-09-10 03:30:00,95.115,95.14,95.08,95.14,2723800011.0
2007-09-10 03:35:00,95.14,95.215,95.13,95.16,3654499994.0
2007-09-10 03:40:00,95.165,95.19,95.14,95.19,3422400002.0
2007-09-10 03:45:00,95.19,95.3,95.18,95.25,2692600000.0
2007-09-10 03:50:00,95.255,95.35,95.24,95.31,4302000006.0
2007-09-10 03:55:00,95.31,95.31,95.23,95.23,2871599985.0
2007-09-10 04:00:00,95.23,95.27,95.21,95.23,2473199990.0
2007-09-10 04:05:00,95.23,95.285,95.22,95.26,2606899989.0
2007-09-10 04:10:00,95.255,95.265,95.22,95.23,1371300001.0
2007-09-10 04:15:00,95.23,95.27,95.17,95.27,2438799993.0
2007-09-10 04:20:00,95.27,95.305,95.26,95.26,2476500000.0
2007-09-10 04:25:00,95.26,95.27,95.215,95.27,2774800000.0
2007-09-10 04:30:00,95.27,95.29,95.24,95.255,2287799995.0
2007-09-10 04:35:00,95.26,95.265,95.22,95.24,1345599997.0
2007-09-10 04:40:00,95.24,95.24,95.18,95.21,1630000000.0
2007-09-10 04:45:00,95.21,95.25,95.21,95.235,896400000.0
2007-09-10 04:50:00,95.235,95.25,95.215,95.23,968199999.0
2007-09-10 04:55:00,95.23,95.24,95.22,95.22,1413199987.0
2007-09-10 05:00:00,95.22,95.24,95.205,95.22,941199998.0
2007-09-10 05:05:00,95.21,95.22,95.2,95.21,187700000.0
2007-09-10 05:10:00,95.21,95.22,95.155,95.2,101400000.0
2007-09-10 05:15:00,95.2,95.21,95.155,95.2,126400000.0
2007-09-10 05:20:00,95.2,95.21,95.15,95.15,298400002.0
2007-09-10 05:25:00,95.15,95.155,95.1,95.11,1175900000.0
2007-09-10 05:30:00,95.11,95.2,95.1,95.155,1136400000.0
2007-09-10 05:35:00,95.2,95.21,95.125,95.21,566399999.0
2007-09-10 05:40:00,95.21,95.22,95.2,95.22,100000000.0
2007-09-10 05:45:00,95.22,95.22,95.21,95.22,147200000.0
2007-09-10 05:50:00,95.22,95.34,95.22,95.285,1986999997.0
2007-09-10 05:55:00,95.29,95.36,95.285,95.315,1998999987.0
2007-09-10 06:00:00,95.32,95.325,95.285,95.32,3042999999.0
2007-09-10 06:05:00,95.32,95.38,95.315,95.38,2983399995.0
2007-09-10 06:10:00,95.38,95.405,95.35,95.36,2715799994.0
2007-09-10 06:15:00,95.36,95.38,95.33,95.37,3064599993.0
2007-09-10 06:20:00,95.37,95.4,95.36,95.4,2693899990.0
2007-09-10 06:25:00,95.4,95.42,95.37,95.42,1483199999.0
2007-09-10 06:30:00,95.42,95.48,95.42,95.47,3116999996.0
2007-09-10 06:35:00,95.47,95.48,95.425,95.435,1881699996.0
2007-09-10 06:40:00,95.43,95.435,95.38,95.415,2334599995.0
2007-09-10 06:45:00,95.405,95.47,95.39,95.47,1908199987.0
2007-09-10 06:50:00,95.45,95.48,95.44,95.47,2082600003.0
2007-09-10 06:55:00,95.47,95.51,95.465,95.48,775999999.0
2007-09-10 07:00:00,95.48,95.49,95.455,95.47,1450900001.0
2007-09-10 07:05:00,95.46,95.46,95.34,95.36,3706500002.0
2007-09-10 07:10:00,95.36,95.4,95.34,95.35,4124299992.0
2007-09-10 07:15:00,95.34,95.35,95.325,95.33,2313500001.0
2007-09-10 07:20:00,95.325,95.355,95.3,95.34,2755599976.0
2007-09-10 07:25:00,95.345,95.37,95.33,95.37,1632500000.0
2007-09-10 07:30:00,95.37,95.38,95.34,95.355,862299998.0
2007-09-10 07:35:00,95.355,95.37,95.345,95.35,1193500001.0
2007-09-10 07:40:00,95.35,95.37,95.34,95.37,2208700004.0
2007-09-10 07:45:00,95.37,95.39,95.36,95.385,2240599993.0
2007-09-10 07:50:00,95.38,95.43,95.38,95.425,1765799999.0
2007-09-10 07:55:00,95.43,95.465,95.39,95.435,1973199990.0
2007-09-10 08:00:00,95.43,95.44,95.38,95.42,1755999992.0
2007-09-10 08:05:00,95.42,95.455,95.41,95.435,1282699998.0
2007-09-10 08:10:00,95.44,95.44,95.38,95.38,3236300016.0
2007-09-10 08:15:00,95.38,95.4,95.37,95.38,1542100001.0
2007-09-10 08:20:00,95.38,95.38,95.37,95.38,441900001.0
2007-09-10 08:25:00,95.38,95.38,95.32,95.36,377000001.0
2007-09-10 08:30:00,95.37,95.38,95.3,95.31,1207700000.0
2007-09-10 08:35:00,95.31,95.38,95.3,95.365,2133800004.0
2007-09-10 08:40:00,95.37,95.43,95.365,95.43,4078100002.0
2007-09-10 08:45:00,95.43,95.445,95.395,95.425,4881699996.0
2007-09-10 08:50:00,95.425,95.435,95.32,95.36,3994400001.0
2007-09-10 08:55:00,95.35,95.39,95.325,95.345,3149999998.0
2007-09-10 09:00:00,95.35,95.41,95.28,95.39,5231899979.0
2007-09-10 09:05:00,95.39,95.52,95.37,95.49,3946799999.0
2007-09-10 09:10:00,95.49,95.51,95.45,95.455,2362199988.0
2007-09-10 09:15:00,95.46,95.53,95.445,95.48,2164400001.0
2007-09-10 09:20:00,95.48,95.5,95.45,95.465,2239300002.0
2007-09-10 09:25:00,95.47,95.495,95.455,95.48,3951500008.0
2007-09-10 09:30:00,95.48,95.53,95.47,95.51,2672699989.0
2007-09-10 09:35:00,95.51,95.67,95.485,95.66,3887999983.0
2007-09-10 09:40:00,95.66,95.67,95.62,95.63,2161900005.0
2007-09-10 09:45:00,95.63,95.645,95.56,95.585,1913099998.0
2007-09-10 09:50:00,95.59,95.6,95.56,95.595,2644200011.0
2007-09-10 09:55:00,95.6,95.61,95.54,95.57,2502300011.0
2007-09-10 10:00:00,95.56,95.62,95.55,95.61,3623700002.0
2007-09-10 10:05:00,95.605,95.65,95.57,95.61,3141999998.0
2007-09-10 10:10:00,95.62,95.63,95.56,95.58,2451699995.0
2007-09-10 10:15:00,95.58,95.6,95.54,95.55,4068200012.0
2007-09-10 10:20:00,95.55,95.57,95.53,95.55,2107400008.0
2007-09-10 10:25:00,95.56,95.56,95.52,95.53,2659699989.0
2007-09-10 10:30:00,95.51,95.57,95.5,95.56,3218000005.0
2007-09-10 10:35:00,95.56,95.59,95.535,95.585,2106299998.0
2007-09-10 10:40:00,95.585,95.625,95.57,95.6,1659300003.0
2007-09-10 10:45:00,95.59,95.61,95.57,95.6,1792199996.0
2007-09-10 10:50:00,95.59,95.73,95.59,95.71,2722199999.0
2007-09-10 10:55:00,95.72,95.72,95.65,95.65,2807300000.0
2007-09-10 11:00:00,95.66,95.66,95.615,95.655,2095899996.0
2007-09-10 11:05:00,95.655,95.72,95.65,95.705,3467899975.0
2007-09-10 11:10:00,95.705,95.87,95.705,95.84,3271999997.0
2007-09-10 11:15:00,95.84,95.85,95.78,95.81,3243399998.0
2007-09-10 11:20:00,95.81,95.81,95.775,95.81,2524800014.0
2007-09-10 11:25:00,95.8,95.83,95.79,95.83,2965900000.0
2007-09-10 11:30:00,95.82,95.84,95.78,95.81,4048199989.0
2007-09-10 11:35:00,95.805,95.87,95.78,95.87,1438300001.0
2007-09-10 11:40:00,95.87,96.01,95.86,95.88,3720999990.0
2007-09-10 11:45:00,95.88,95.925,95.82,95.86,2558800011.0
2007-09-10 11:50:00,95.855,95.89,95.76,95.775,2221099987.0
2007-09-10 11:55:00,95.775,95.78,95.705,95.745,3155100000.0
2007-09-10 12:00:00,95.74,95.79,95.74,95.775,2694699995.0
2007-09-10 12:05:00,95.78,95.78,95.73,95.73,1489999998.0
2007-09-10 12:10:00,95.735,95.78,95.725,95.74,2361999995.0
2007-09-10 12:15:00,95.75,95.75,95.69,95.7,2192899995.0
2007-09-10 12:20:00,95.7,95.73,95.68,95.72,2568299994.0
2007-09-10 12:25:00,95.72,95.73,95.675,95.69,2454900010.0
2007-09-10 12:30:00,95.69,95.72,95.66,95.7,1923700005.0
2007-09-10 12:35:00,95.71,95.73,95.69,95.72,967900002.0
2007-09-10 12:40:00,95.715,95.83,95.715,95.78,1360499997.0
2007-09-10 12:45:00,95.79,95.79,95.71,95.71,2081200002.0
2007-09-10 12:50:00,95.72,95.73,95.7,95.71,1332899996.0
2007-09-10 12:55:00,95.71,95.745,95.67,95.745,2485500006.0
2007-09-10 13:00:00,95.75,95.76,95.69,95.71,1702599994.0
2007-09-10 13:05:00,95.71,95.73,95.66,95.67,2237700005.0
2007-09-10 13:10:00,95.67,95.7,95.65,95.67,2882599988.0
2007-09-10 13:15:00,95.67,95.69,95.645,95.65,1406200000.0
2007-09-10 13:20:00,95.65,95.68,95.63,95.635,2612200001.0
2007-09-10 13:25:00,95.635,95.64,95.54,95.61,1691100006.0
2007-09-10 13:30:00,95.605,95.62,95.585,95.61,3270399989.0
2007-09-10 13:35:00,95.62,95.66,95.61,95.64,2324500003.0
2007-09-10 13:40:00,95.64,95.64,95.58,95.58,2677700004.0
2007-09-10 13:45:00,95.59,95.64,95.58,95.61,2728799990.0
2007-09-10 13:50:00,95.6,95.63,95.595,95.62,2150300009.0
2007-09-10 13:55:00,95.62,95.66,95.615,95.65,2601299991.0
2007-09-10 14:00:00,95.645,95.66,95.62,95.64,3007399989.0
2007-09-10 14:05:00,95.64,95.66,95.575,95.63,2980400006.0
2007-09-10 14:10:00,95.64,95.665,95.6,95.625,2298699993.0
2007-09-10 14:15:00,95.62,95.69,95.62,95.69,1949300007.0
2007-09-10 14:20:00,95.69,95.725,95.665,95.71,2280599996.0
2007-09-10 14:25:00,95.71,95.72,95.695,95.72,1786299999.0
2007-09-10 14:30:00,95.73,95.75,95.71,95.72,1641700004.0
2007-09-10 14:35:00,95.72,95.72,95.68,95.7,1812699993.0
2007-09-10 14:40:00,95.71,95.81,95.7,95.78,3202400003.0
2007-09-10 14:45:00,95.78,95.82,95.77,95.785,2090699998.0
2007-09-10 14:50:00,95.8,95.81,95.755,95.77,2653799993.0
2007-09-10 14:55:00,95.77,95.88,95.76,95.87,2835300005.0
2007-09-10 15:00:00,95.86,96.01,95.85,95.96,4042500004.0
2007-09-10 15:05:00,95.96,95.97,95.86,95.87,3020400005.0
2007-09-10 15:10:00,95.86,95.9,95.86,95.89,3508599995.0
2007-09-10 15:15:00,95.89,95.92,95.88,95.89,1924299994.0
2007-09-10 15:20:00,95.9,95.93,95.865,95.88,1541799999.0
2007-09-10 15:25:00,95.88,95.94,95.86,95.88,3050500014.0
2007-09-10 15:30:00,95.88,95.97,95.87,95.94,4373300005.0
2007-09-10 15:35:00,95.93,95.93,95.855,95.88,5091399999.0
2007-09-10 15:40:00,95.88,95.94,95.85,95.86,5074300000.0
2007-09-10 15:45:00,95.85,95.93,95.85,95.93,4511899994.0
2007-09-10 15:50:00,95.92,95.93,95.775,95.775,4304300018.0
2007-09-10 15:55:00,95.78,95.83,95.755,95.755,5954699992.0
2007-09-10 16:00:00,95.76,95.805,95.74,95.79,6309399995.0
2007-09-10 16:05:00,95.795,95.85,95.755,95.76,3781999995.0
2007-09-10 16:10:00,95.765,95.77,95.695,95.71,3524999991.0
2007-09-10 16:15:00,95.715,95.75,95.64,95.72,5122399998.0
2007-09-10 16:20:00,95.72,95.76,95.705,95.76,3377099986.0
2007-09-10 16:25:00,95.76,95.765,95.64,95.65,4122799999.0
2007-09-10 16:30:00,95.65,95.66,95.595,95.63,2155999992.0
2007-09-10 16:35:00,95.61,95.63,95.5,95.555,2792599998.0
2007-09-10 16:40:00,95.56,95.62,95.495,95.54,4486999989.0
2007-09-10 16:45:00,95.54,95.58,95.475,95.54,4040500004.0
2007-09-10 16:50:00,95.54,95.58,95.46,95.48,1967899999.0
2007-09-10 16:55:00,95.48,95.51,95.46,95.47,3758199994.0
2007-09-10 17:00:00,95.47,95.59,95.46,95.55,3679099991.0
2007-09-10 17:05:00,95.55,95.595,95.48,95.495,3658299992.0
2007-09-10 17:10:00,95.49,95.52,95.385,95.415,4561700002.0
2007-09-10 17:15:00,95.41,95.49,95.4,95.46,5195900006.0
2007-09-10 17:20:00,95.46,95.555,95.45,95.54,5274799998.0
2007-09-10 17:25:00,95.54,95.615,95.53,95.57,2383499994.0
2007-09-10 17:30:00,95.57,95.59,95.52,95.53,2822400000.0
2007-09-10 17:35:00,95.52,95.62,95.47,95.57,5904100011.0
2007-09-10 17:40:00,95.57,95.645,95.57,95.615,4783999992.0
2007-09-10 17:45:00,95.615,95.63,95.55,95.605,5006199998.0
2007-09-10 17:50:00,95.605,95.65,95.59,95.61,3785300003.0
2007-09-10 17:55:00,95.61,95.64,95.58,95.615,2466999994.0
2007-09-10 18:00:00,95.62,95.645,95.6,95.605,3417300012.0
2007-09-10 18:05:00,95.61,95.635,95.605,95.63,2522800002.0
2007-09-10 18:10:00,95.63,95.63,95.57,95.59,3257700003.0
2007-09-10 18:15:00,95.59,95.61,95.55,95.585,5158899990.0
2007-09-10 18:20:00,95.585,95.74,95.57,95.7,4981400000.0
2007-09-10 18:25:00,95.7,95.7,95.63,95.67,4130299998.0
2007-09-10 18:30:00,95.665,95.675,95.595,95.605,2654000008.0
2007-09-10 18:35:00,95.6,95.665,95.6,95.64,3640799975.0
2007-09-10 18:40:00,95.64,95.645,95.62,95.63,2066699999.0
2007-09-10 18:45:00,95.635,95.65,95.585,95.63,2508699996.0
2007-09-10 18:50:00,95.63,95.63,95.57,95.62,2352699998.0
2007-09-10 18:55:00,95.62,95.655,95.615,95.64,3271199989.0
2007-09-10 19:00:00,95.64,95.64,95.59,95.59,3423499993.0
2007-09-10 19:05:00,95.59,95.65,95.585,95.635,1763299990.0
2007-09-10 19:10:00,95.635,95.67,95.585,95.67,2803099994.0
2007-09-10 19:15:00,95.665,95.75,95.66,95.72,4075899992.0
2007-09-10 19:20:00,95.72,95.76,95.7,95.735,4533199993.0
2007-09-10 19:25:00,95.735,95.735,95.69,95.72,2802000004.0
2007-09-10 19:30:00,95.72,95.765,95.7,95.765,2972899993.0
2007-09-10 19:35:00,95.76,95.76,95.7,95.7,3602900001.0
2007-09-10 19:40:00,95.695,95.73,95.68,95.71,2049799997.0
2007-09-10 19:45:00,95.71,95.72,95.63,95.65,3155399993.0
2007-09-10 19:50:00,95.65,95.66,95.61,95.64,2494899998.0
2007-09-10 19:55:00,95.64,95.64,95.58,95.6,2197200011.0
2007-09-10 20:00:00,95.61,95.61,95.585,95.59,2383500010.0
2007-09-10 20:05:00,95.585,95.605,95.56,95.58,1437599994.0
2007-09-10 20:10:00,95.58,95.63,95.56,95.63,2930299995.0
2007-09-10 20:15:00,95.62,95.635,95.59,95.605,2851699990.0
2007-09-10 20:20:00,95.61,95.645,95.59,95.64,3282899989.0
2007-09-10 20:25:00,95.64,95.69,95.63,95.675,3653500007.0
2007-09-10 20:30:00,95.68,95.68,95.635,95.68,3953099978.0
2007-09-10 20:35:00,95.675,95.69,95.635,95.65,3801600002.0
2007-09-10 20:40:00,95.65,95.66,95.63,95.645,2521599998.0
2007-09-10 20:45:00,95.645,95.69,95.635,95.64,3455799996.0
2007-09-10 20:50:00,95.64,95.66,95.615,95.63,4173300005.0
2007-09-10 20:55:00,95.63,95.675,95.63,95.67,3851499996.0
2007-09-10 21:00:00,95.66,95.68,95.62,95.64,3072499996.0
2007-09-10 21:05:00,95.64,95.765,95.64,95.765,5656300001.0
2007-09-10 21:10:00,95.765,95.81,95.725,95.75,4456000006.0
2007-09-10 21:15:00,95.745,95.83,95.745,95.775,5924199993.0
2007-09-10 21:20:00,95.775,95.85,95.76,95.82,6107499998.0
2007-09-10 21:25:00,95.82,95.84,95.78,95.78,4785399993.0
2007-09-10 21:30:00,95.78,95.82,95.765,95.8,4568199987.0
2007-09-10 21:35:00,95.8,95.83,95.77,95.79,4385700008.0
2007-09-10 21:40:00,95.79,95.795,95.73,95.77,4065599994.0
2007-09-10 21:45:00,95.77,95.77,95.735,95.75,3513600003.0
2007-09-10 21:50:00,95.75,95.78,95.71,95.72,3471099993.0
2007-09-10 21:55:00,95.72,95.75,95.7,95.73,4045799993.0
2007-09-10 22:00:00,95.73,95.775,95.715,95.755,4447599992.0
2007-09-10 22:05:00,95.76,95.785,95.755,95.775,1860999999.0
2007-09-10 22:10:00,95.78,95.8,95.765,95.79,1330699995.0
2007-09-10 22:15:00,95.795,95.82,95.785,95.81,1067299997.0
2007-09-10 22:20:00,95.82,95.82,95.775,95.8,962200000.0
2007-09-10 22:25:00,95.8,95.81,95.785,95.81,474600001.0
2007-09-10 22:30:00,95.815,95.82,95.79,95.8,1436700001.0
2007-09-10 22:35:00,95.8,95.82,95.77,95.8,1603500016.0
2007-09-10 22:40:00,95.8,95.81,95.78,95.8,416100001.0
2007-09-10 22:45:00,95.8,95.8,95.79,95.8,75400000.0
2007-09-10 22:50:00,95.8,95.8,95.77,95.78,548400000.0
2007-09-10 22:55:00,95.78,95.84,95.755,95.79,1304900010.0
2007-09-10 23:00:00,95.81,95.81,95.744,95.79,496100000.0
2007-09-10 23:05:00,95.75,95.79,95.75,95.77,100800000.0
2007-09-10 23:10:00,95.757,95.8,95.732,95.76,1027099996.0
2007-09-10 23:15:00,95.76,95.82,95.76,95.79,355000000.0
2007-09-10 23:20:00,95.8,95.9,95.77,95.855,606400002.0
2007-09-10 23:25:00,95.85,95.87,95.76,95.79,1083200000.0
2007-09-10 23:30:00,95.82,95.86,95.76,95.81,1009700000.0
2007-09-10 23:35:00,95.84,95.85,95.73,95.76,457400001.0
2007-09-10 23:40:00,95.785,95.805,95.76,95.774,473200002.0
2007-09-10 23:45:00,95.8,95.82,95.78,95.8,732699996.0
2007-09-10 23:50:00,95.805,95.84,95.79,95.82,587899995.0
2007-09-10 23:55:00,95.83,95.84,95.79,95.82,1042999993.0
2007-09-11 00:00:00,95.815,95.82,95.74,95.78,911999998.0
2007-09-11 00:05:00,95.78,95.79,95.746,95.76,520699998.0
2007-09-11 00:10:00,95.78,95.82,95.755,95.8,1007699998.0
2007-09-11 00:15:00,95.81,95.82,95.72,95.725,1089299996.0
2007-09-11 00:20:00,95.73,95.75,95.7,95.74,1524000002.0
2007-09-11 00:25:00,95.75,95.78,95.73,95.77,1472799998.0
2007-09-11 00:30:00,95.77,95.78,95.745,95.76,1338100000.0
2007-09-11 00:35:00,95.77,95.8,95.77,95.785,726699997.0
2007-09-11 00:40:00,95.79,95.805,95.75,95.76,1529099998.0
2007-09-11 00:45:00,95.75,95.78,95.735,95.75,1828400003.0
2007-09-11 00:50:00,95.755,95.78,95.735,95.735,1980899998.0
2007-09-11 00:55:00,95.74,95.77,95.735,95.755,1379199995.0
2007-09-11 01:00:00,95.755,95.76,95.71,95.735,2019199978.0
2007-09-11 01:05:00,95.735,95.74,95.69,95.72,4265899977.0
2007-09-11 01:10:00,95.74,95.75,95.715,95.725,2329400001.0
2007-09-11 01:15:00,95.73,95.73,95.7,95.7,1119199998.0
2007-09-11 01:20:00,95.7,95.7,95.645,95.645,3565399999.0
2007-09-11 01:25:00,95.645,95.675,95.63,95.635,3786399977.0
2007-09-11 01:30:00,95.635,95.64,95.6,95.64,4461099975.0
2007-09-11 01:35:00,95.64,95.645,95.59,95.61,1551399997.0
2007-09-11 01:40:00,95.615,95.63,95.58,95.6,3032699980.0
2007-09-11 01:45:00,95.6,95.68,95.6,95.65,4330199978.0
2007-09-11 01:50:00,95.68,95.71,95.54,95.63,5291999973.0
2007-09-11 01:55:00,95.64,95.68,95.61,95.67,3341499995.0
2007-09-11 02:00:00,95.67,95.76,95.65,95.75,3773599980.0
2007-09-11 02:05:00,95.75,95.77,95.7,95.72,4390000017.0
2007-09-11 02:10:00,95.72,95.77,95.7,95.72,4435599990.0
2007-09-11 02:15:00,95.71,95.75,95.695,95.705,3538099983.0
2007-09-11 02:20:00,95.705,95.72,95.66,95.67,3615199972.0
2007-09-11 02:25:00,95.67,95.67,95.62,95.62,4788700001.0
2007-09-11 02:30:00,95.63,95.65,95.595,95.61,2432700002.0
2007-09-11 02:35:00,95.61,95.64,95.59,95.62,2303500014.0
2007-09-11 02:40:00,95.61,95.63,95.6,95.62,941099994.0
2007-09-11 02:45:00,95.62,95.63,95.6,95.61,667100496.0
2007-09-11 02:50:00,95.61,95.63,95.585,95.6,3201901600.0
2007-09-11 02:55:00,95.6,95.61,95.54,95.56,5413400193.0
2007-09-11 03:00:00,95.56,95.6,95.55,95.59,5074000001.0
2007-09-11 03:05:00,95.585,95.6,95.55,95.585,2334799996.0
2007-09-11 03:10:00,95.58,95.6,95.58,95.6,721700000.0
2007-09-11 03:15:00,95.6,95.6,95.55,95.565,2314500015.0
2007-09-11 03:20:00,95.565,95.57,95.54,95.56,1817799995.0
2007-09-11 03:25:00,95.555,95.58,95.555,95.56,869600002.0
2007-09-11 03:30:00,95.565,95.6,95.55,95.59,1432100001.0
2007-09-11 03:35:00,95.6,95.65,95.59,95.63,3036000004.0
2007-09-11 03:40:00,95.63,95.66,95.615,95.64,2040100002.0
2007-09-11 03:45:00,95.64,95.68,95.63,95.67,1643300006.0
2007-09-11 03:50:00,95.67,95.71,95.67,95.69,604399998.0
2007-09-11 03:55:00,95.69,95.7,95.66,95.69,675399997.0
2007-09-11 04:00:00,95.69,95.69,95.65,95.66,1672600002.0
2007-09-11 04:05:00,95.67,95.69,95.635,95.655,1718100006.0
2007-09-11 04:10:00,95.66,95.67,95.625,95.64,2727200008.0
2007-09-11 04:15:00,95.64,95.65,95.59,95.62,1928200007.0
2007-09-11 04:20:00,95.63,95.63,95.59,95.62,1066800001.0
2007-09-11 04:25:00,95.62,95.64,95.57,95.6,3651200009.0
2007-09-11 04:30:00,95.6,95.64,95.6,95.62,1084199999.0
2007-09-11 04:35:00,95.62,95.64,95.615,95.64,509800001.0
2007-09-11 04:40:00,95.64,95.69,95.62,95.68,942699998.0
2007-09-11 04:45:00,95.68,95.72,95.66,95.7,2851299999.0
2007-09-11 04:50:00,95.7,95.7,95.665,95.69,1047199997.0
2007-09-11 04:55:00,95.7,95.71,95.64,95.68,1261899994.0
2007-09-11 05:00:00,95.67,95.71,95.65,95.7,1550899991.0
2007-09-11 05:05:00,95.69,95.74,95.67,95.69,1598200008.0
2007-09-11 05:10:00,95.69,95.73,95.67,95.73,1989199993.0
2007-09-11 05:15:00,95.72,95.73,95.72,95.73,453899998.0
2007-09-11 05:20:00,95.73,95.74,95.71,95.73,1345300000.0
2007-09-11 05:25:00,95.73,95.74,95.71,95.73,956999996.0
2007-09-11 05:30:00,95.73,95.73,95.66,95.69,4359800011.0
2007-09-11 05:35:00,95.7,95.74,95.68,95.725,2731800011.0
2007-09-11 05:40:00,95.72,95.78,95.72,95.78,2561499993.0
2007-09-11 05:45:00,95.78,95.78,95.75,95.76,1931200001.0
2007-09-11 05:50:00,95.76,95.78,95.735,95.735,2892000007.0
2007-09-11 05:55:00,95.74,95.75,95.73,95.74,1923800010.0
2007-09-11 06:00:00,95.74,95.74,95.71,95.73,1915999988.0
2007-09-11 06:05:00,95.73,95.73,95.68,95.702,3427699983.0
2007-09-11 06:10:00,95.73,95.76,95.73,95.75,2657699999.0
2007-09-11 06:15:00,95.75,95.83,95.74,95.8,5492799988.0
2007-09-11 06:20:00,95.81,95.85,95.77,95.79,4225399999.0
2007-09-11 06:25:00,95.79,95.8,95.77,95.785,1673599998.0
2007-09-11 06:30:00,95.79,95.81,95.77,95.8,1044699997.0
2007-09-11 06:35:00,95.8,95.82,95.795,95.81,1156899994.0
2007-09-11 06:40:00,95.82,95.85,95.8,95.85,2088800010.0
2007-09-11 06:45:00,95.85,95.875,95.82,95.845,2774100004.0
2007-09-11 06:50:00,95.83,95.855,95.8,95.815,1789700007.0
2007-09-11 06:55:00,95.82,95.865,95.795,95.845,3719500015.0
2007-09-11 07:00:00,95.845,95.92,95.845,95.89,3607499995.0
2007-09-11 07:05:00,95.89,95.93,95.86,95.885,5432699984.0
2007-09-11 07:10:00,95.88,95.9,95.86,95.885,2741500016.0
2007-09-11 07:15:00,95.88,95.89,95.83,95.87,2825100005.0
2007-09-11 07:20:00,95.87,95.88,95.84,95.88,2128799984.0
2007-09-11 07:25:00,95.87,95.89,95.81,95.81,3566900009.0
2007-09-11 07:30:00,95.81,95.81,95.77,95.77,2153199999.0
2007-09-11 07:35:00,95.77,95.78,95.72,95.72,2884599999.0
2007-09-11 07:40:00,95.725,95.77,95.7,95.72,2824199991.0
2007-09-11 07:45:00,95.72,95.72,95.66,95.665,3493799979.0
2007-09-11 07:50:00,95.67,95.77,95.665,95.74,2844900002.0
2007-09-11 07:55:00,95.74,95.75,95.69,95.7,2760500006.0
2007-09-11 08:00:00,95.7,95.74,95.655,95.71,4887300001.0
2007-09-11 08:05:00,95.705,95.72,95.665,95.675,4755300015.0
2007-09-11 08:10:00,95.675,95.71,95.65,95.71,3453699992.0
2007-09-11 08:15:00,95.7,95.72,95.67,95.7,2690100014.0
2007-09-11 08:20:00,95.685,95.715,95.64,95.68,4838600013.0
2007-09-11 08:25:00,95.68,95.69,95.62,95.67,5451699982.0
2007-09-11 08:30:00,95.67,95.73,95.67,95.72,4123499978.0
2007-09-11 08:35:00,95.72,95.76,95.695,95.73,4194099996.0
2007-09-11 08:40:00,95.72,95.72,95.63,95.65,4752699979.0
2007-09-11 08:45:00,95.65,95.68,95.63,95.65,6884000011.0
2007-09-11 08:50:00,95.65,95.65,95.545,95.58,9411099965.0
2007-09-11 08:55:00,95.58,95.58,95.45,95.52,7326299979.0
2007-09-11 09:00:00,95.52,95.55,95.48,95.55,6918100000.0
2007-09-11 09:05:00,95.56,95.58,95.53,95.58,5659800001.0
2007-09-11 09:10:00,95.58,95.61,95.54,95.56,5563499981.0
2007-09-11 09:15:00,95.56,95.58,95.51,95.55,6495300001.0
2007-09-11 09:20:00,95.555,95.57,95.505,95.54,7612799970.0
2007-09-11 09:25:00,95.54,95.55,95.5,95.52,4702899968.0
2007-09-11 09:30:00,95.52,95.53,95.42,95.44,3033499976.0
2007-09-11 09:35:00,95.44,95.49,95.4,95.48,2898199986.0
2007-09-11 09:40:00,95.48,95.54,95.47,95.5,2727799995.0
2007-09-11 09:45:00,95.51,95.56,95.49,95.53,7240999979.0
2007-09-11 09:50:00,95.54,95.56,95.51,95.53,6549100029.0
2007-09-11 09:55:00,95.53,95.55,95.515,95.54,2304399992.0
2007-09-11 10:00:00,95.54,95.56,95.49,95.525,3485699980.0
2007-09-11 10:05:00,95.54,95.56,95.5,95.54,4068099996.0
2007-09-11 10:10:00,95.54,95.55,95.51,95.53,5669399984.0
2007-09-11 10:15:00,95.54,95.58,95.53,95.56,3612999980.0
2007-09-11 10:20:00,95.56,95.585,95.55,95.58,3691500006.0
2007-09-11 10:25:00,95.58,95.66,95.555,95.62,6556299980.0
2007-09-11 10:30:00,95.62,95.65,95.59,95.65,2867900000.0
2007-09-11 10:35:00,95.65,95.7,95.64,95.68,7539399979.0
2007-09-11 10:40:00,95.68,95.73,95.67,95.72,5309600000.0
2007-09-11 10:45:00,95.7,95.74,95.685,95.7,6952999956.0
2007-09-11 10:50:00,95.71,95.71,95.62,95.625,7938899976.0
2007-09-11 10:55:00,95.62,95.67,95.61,95.63,4677999986.0
2007-09-11 11:00:00,95.63,95.73,95.63,95.72,3843900006.0
2007-09-11 11:05:00,95.69,95.73,95.65,95.67,4883899996.0
2007-09-11 11:10:00,95.67,95.68,95.635,95.665,5573699976.0
2007-09-11 11:15:00,95.67,95.68,95.645,95.68,3875799994.0
2007-09-11 11:20:00,95.68,95.69,95.66,95.68,2075400009.0
2007-09-11 11:25:00,95.68,95.74,95.67,95.71,5107900002.0
2007-09-11 11:30:00,95.71,95.72,95.655,95.655,4652900006.0
2007-09-11 11:35:00,95.66,95.67,95.635,95.635,3768899986.0
2007-09-11 11:40:00,95.635,95.69,95.635,95.68,5625299976.0
2007-09-11 11:45:00,95.68,95.73,95.675,95.715,2279100002.0
2007-09-11 11:50:00,95.72,95.76,95.71,95.74,3510499995.0
2007-09-11 11:55:00,95.73,95.76,95.725,95.74,5646499981.0
2007-09-11 12:00:00,95.74,95.74,95.68,95.69,3090799999.0
2007-09-11 12:05:00,95.69,95.7,95.63,95.7,6618600017.0
2007-09-11 12:10:00,95.7,95.75,95.7,95.72,7602899993.0
2007-09-11 12:15:00,95.73,95.81,95.72,95.8,6566400015.0
2007-09-11 12:20:00,95.795,95.82,95.74,95.75,8130999991.0
2007-09-11 12:25:00,95.75,95.78,95.7,95.76,7020099983.0
2007-09-11 12:30:00,95.76,95.78,95.72,95.74,6365800006.0
2007-09-11 12:35:00,95.74,95.77,95.7,95.75,7858499965.0
2007-09-11 12:40:00,95.76,95.76,95.72,95.75,5496499996.0
2007-09-11 12:45:00,95.75,95.84,95.745,95.82,6930800011.0
2007-09-11 12:50:00,95.83,95.84,95.78,95.8,7829099992.0
2007-09-11 12:55:00,95.8,95.81,95.74,95.78,7823899988.0
2007-09-11 13:00:00,95.78,95.8,95.74,95.74,5813399999.0
2007-09-11 13:05:00,95.76,95.785,95.72,95.75,4774100016.0
2007-09-11 13:10:00,95.75,95.78,95.72,95.73,5733700018.0
2007-09-11 13:15:00,95.73,95.75,95.71,95.75,6234599984.0
2007-09-11 13:20:00,95.75,95.85,95.74,95.83,6537899939.0
2007-09-11 13:25:00,95.83,95.83,95.78,95.8,7527300003.0
2007-09-11 13:30:00,95.79,95.845,95.78,95.81,6462299993.0
2007-09-11 13:35:00,95.81,95.84,95.79,95.83,2177899983.0
2007-09-11 13:40:00,95.815,95.89,95.815,95.83,4357600008.0
2007-09-11 13:45:00,95.83,95.89,95.83,95.86,4720500004.0
2007-09-11 13:50:00,95.86,95.94,95.835,95.925,5422400017.0
2007-09-11 13:55:00,95.94,95.97,95.9,95.94,8061199986.0
2007-09-11 14:00:00,95.94,96.08,95.93,96.02,8357099975.0
2007-09-11 14:05:00,96.01,96.03,95.91,95.935,8104000000.0
2007-09-11 14:10:00,95.94,95.98,95.91,95.92,6117399987.0
2007-09-11 14:15:00,95.9,95.98,95.9,95.96,7692300002.0
2007-09-11 14:20:00,95.95,95.97,95.91,95.965,6762500001.0
2007-09-11 14:25:00,95.96,96.0,95.955,95.99,5098199990.0
2007-09-11 14:30:00,95.98,96.02,95.93,95.94,5797499982.0
2007-09-11 14:35:00,95.93,95.98,95.9,95.95,6640400003.0
2007-09-11 14:40:00,95.95,95.97,95.92,95.93,7399499947.0
2007-09-11 14:45:00,95.92,95.97,95.91,95.94,6441499977.0
2007-09-11 14:50:00,95.94,95.96,95.88,95.9,5456300005.0
2007-09-11 14:55:00,95.88,95.94,95.88,95.94,6578799982.0
2007-09-11 15:00:00,95.94,95.94,95.895,95.94,6942099957.0
2007-09-11 15:05:00,95.94,95.95,95.89,95.91,7053899980.0
2007-09-11 15:10:00,95.91,95.97,95.9,95.94,5453600011.0
2007-09-11 15:15:00,95.95,95.99,95.94,95.99,4306900003.0
2007-09-11 15:20:00,95.99,96.05,95.97,96.0,7225899957.0
2007-09-11 15:25:00,95.99,96.06,95.97,96.04,9280999984.0
2007-09-11 15:30:00,96.05,96.07,96.0,96.0,8228399984.0
2007-09-11 15:35:00,96.01,96.04,95.98,96.01,8242000019.0
2007-09-11 15:40:00,95.99,96.09,95.98,96.06,6686600062.0
2007-09-11 15:45:00,96.06,96.09,96.04,96.07,7217099971.0
2007-09-11 15:50:00,96.06,96.08,96.01,96.03,7943500055.0
2007-09-11 15:55:00,96.03,96.09,96.03,96.08,8451699998.0
2007-09-11 16:00:00,96.075,96.13,96.02,96.11,7677099968.0
2007-09-11 16:05:00,96.1,96.18,96.08,96.18,8553799966.0
2007-09-11 16:10:00,96.17,96.17,96.07,96.09,8929599975.0
2007-09-11 16:15:00,96.09,96.15,96.09,96.11,5709399988.0
2007-09-11 16:20:00,96.11,96.15,96.1,96.11,6323899987.0
2007-09-11 16:25:00,96.13,96.2,96.105,96.14,7564500032.0
2007-09-11 16:30:00,96.16,96.19,96.09,96.13,8785299993.0
2007-09-11 16:35:00,96.15,96.17,96.11,96.14,7313500005.0
2007-09-11 16:40:00,96.15,96.24,96.13,96.22,7372100029.0
2007-09-11 16:45:00,96.21,96.22,96.15,96.19,7354700028.0
2007-09-11 16:50:00,96.19,96.22,96.18,96.19,7268199964.0
2007-09-11 16:55:00,96.2,96.25,96.165,96.23,6500099890.0
2007-09-11 17:00:00,96.24,96.24,96.1,96.17,7750199844.0
2007-09-11 17:05:00,96.17,96.18,96.08,96.12,9445500016.0
2007-09-11 17:10:00,96.12,96.15,96.1,96.13,7710799993.0
2007-09-11 17:15:00,96.14,96.16,96.085,96.11,8074199998.0
2007-09-11 17:20:00,96.12,96.18,96.11,96.12,8253499973.0
2007-09-11 17:25:00,96.11,96.21,96.11,96.17,7702999945.0
2007-09-11 17:30:00,96.17,96.22,96.065,96.13,6838700011.0
2007-09-11 17:35:00,96.13,96.14,96.075,96.08,5518199997.0
2007-09-11 17:40:00,96.08,96.12,96.035,96.08,5792399968.0
2007-09-11 17:45:00,96.07,96.1,96.02,96.08,7534500018.0
2007-09-11 17:50:00,96.08,96.1,96.04,96.05,5160399980.0
2007-09-11 17:55:00,96.04,96.06,96.02,96.05,6569000004.0
2007-09-11 18:00:00,96.05,96.06,95.97,95.99,4978199980.0
2007-09-11 18:05:00,96.0,96.11,95.985,96.09,6964399992.0
2007-09-11 18:10:00,96.09,96.13,96.04,96.06,5343800012.0
2007-09-11 18:15:00,96.06,96.11,96.03,96.06,6263799996.0
2007-09-11 18:20:00,96.06,96.07,95.98,96.0,6187899973.0
2007-09-11 18:25:00,95.99,96.07,95.99,96.03,7396400003.0
2007-09-11 18:30:00,96.03,96.07,96.0,96.02,7587400003.0
2007-09-11 18:35:00,96.02,96.06,95.99,96.01,4478700006.0
2007-09-11 18:40:00,96.01,96.05,96.0,96.035,5506000001.0
2007-09-11 18:45:00,96.04,96.07,96.02,96.04,5318999996.0
2007-09-11 18:50:00,96.03,96.04,96.01,96.02,4654899999.0
2007-09-11 18:55:00,96.02,96.06,96.01,96.055,3855199960.0
2007-09-11 19:00:00,96.05,96.08,96.025,96.05,2848699976.0
2007-09-11 19:05:00,96.06,96.1,96.04,96.06,3054099989.0
2007-09-11 19:10:00,96.06,96.06,96.025,96.04,5831299994.0
2007-09-11 19:15:00,96.04,96.04,96.005,96.01,4946199982.0
2007-09-11 19:20:00,96.005,96.03,95.98,96.01,5208799974.0
2007-09-11 19:25:00,96.01,96.055,96.0,96.03,4472499991.0
2007-09-11 19:30:00,96.03,96.07,96.01,96.05,5301499962.0
2007-09-11 19:35:00,96.04,96.08,96.02,96.03,6763000039.0
2007-09-11 19:40:00,96.03,96.04,95.98,95.985,3295699994.0
2007-09-11 19:45:00,95.99,96.05,95.985,96.02,3310200000.0
2007-09-11 19:50:00,96.02,96.05,96.0,96.01,2541499985.0
2007-09-11 19:55:00,96.01,96.02,95.98,96.02,3643599997.0
2007-09-11 20:00:00,96.02,96.11,96.0,96.09,5916299989.0
2007-09-11 20:05:00,96.09,96.1,96.045,96.07,7959900018.0
2007-09-11 20:10:00,96.07,96.11,96.07,96.08,6839800004.0
2007-09-11 20:15:00,96.08,96.11,96.06,96.1,6803899989.0
2007-09-11 20:20:00,96.1,96.12,96.065,96.08,4226500018.0
2007-09-11 20:25:00,96.08,96.11,96.075,96.11,3500399994.0
2007-09-11 20:30:00,96.11,96.12,96.06,96.07,4097099980.0
2007-09-11 20:35:00,96.08,96.09,96.045,96.08,4384099974.0
2007-09-11 20:40:00,96.085,96.1,96.06,96.09,3008999990.0
2007-09-11 20:45:00,96.09,96.11,96.07,96.09,3288800001.0
2007-09-11 20:50:00,96.08,96.1,96.05,96.09,4034399990.0
2007-09-11 20:55:00,96.09,96.1,96.05,96.095,7005999990.0
2007-09-11 21:00:00,96.09,96.13,96.09,96.12,4025400004.0
2007-09-11 21:05:00,96.12,96.14,96.11,96.14,3097300002.0
2007-09-11 21:10:00,96.13,96.185,96.13,96.15,4992900009.0
2007-09-11 21:15:00,96.15,96.17,96.135,96.145,3638200010.0
2007-09-11 21:20:00,96.145,96.16,96.1,96.13,3171000009.0
2007-09-11 21:25:00,96.13,96.15,96.115,96.13,1059700005.0
2007-09-11 21:30:00,96.12,96.15,96.09,96.1,2450700005.0
2007-09-11 21:35:00,96.1,96.11,96.05,96.07,5743399998.0
2007-09-11 21:40:00,96.07,96.1,96.03,96.04,5622300015.0
2007-09-11 21:45:00,96.04,96.11,96.01,96.07,3887499984.0
2007-09-11 21:50:00,96.08,96.13,96.04,96.12,4125099977.0
2007-09-11 21:55:00,96.11,96.13,96.08,96.09,3853199948.0
2007-09-11 22:00:00,96.08,96.12,96.075,96.11,2100100009.0
2007-09-11 22:05:00,96.1,96.13,96.095,96.12,4008600002.0
2007-09-11 22:10:00,96.12,96.14,96.09,96.09,2347899995.0
2007-09-11 22:15:00,96.1,96.11,96.085,96.1,1677500014.0
2007-09-11 22:20:00,96.09,96.1,96.035,96.09,1854600003.0
2007-09-11 22:25:00,96.09,96.1,96.06,96.1,727000001.0
2007-09-11 22:30:00,96.1,96.11,96.05,96.08,1984300001.0
2007-09-11 22:35:00,96.08,96.09,96.03,96.05,2217500003.0
2007-09-11 22:40:00,96.05,96.12,96.04,96.1,6268499986.0
2007-09-11 22:45:00,96.1,96.13,96.08,96.12,2212900004.0
2007-09-11 22:50:00,96.12,96.12,96.09,96.1,2942399989.0
2007-09-11 22:55:00,96.1,96.13,96.07,96.09,2767000009.0
2007-09-11 23:00:00,96.08,96.11,96.07,96.11,896000015.0
2007-09-11 23:05:00,96.09,96.13,96.09,96.09,550999999.0
2007-09-11 23:10:00,96.09,96.14,96.07,96.12,2113799991.0
2007-09-11 23:15:00,96.11,96.13,96.08,96.095,1620299993.0
2007-09-11 23:20:00,96.1,96.15,96.09,96.12,2408800004.0
2007-09-11 23:25:00,96.12,96.14,96.09,96.11,1752099990.0
2007-09-11 23:30:00,96.1,96.12,96.07,96.07,1202799989.0
2007-09-11 23:35:00,96.07,96.08,96.04,96.06,786500003.0
2007-09-11 23:40:00,96.06,96.08,96.05,96.075,834900001.0
2007-09-11 23:45:00,96.075,96.14,96.01,96.13,2943699996.0
2007-09-11 23:50:00,96.13,96.15,96.09,96.09,1859900003.0
2007-09-11 23:55:00,96.1,96.14,96.086,96.14,1434400003.0
2007-09-12 00:00:00,96.14,96.14,96.07,96.09,1294600001.0
2007-09-12 00:05:00,96.09,96.16,96.09,96.14,1090200001.0
2007-09-12 00:10:00,96.14,96.14,96.09,96.105,1984900007.0
2007-09-12 00:15:00,96.105,96.11,96.08,96.09,1419200004.0
2007-09-12 00:20:00,96.095,96.11,96.07,96.09,939399998.0
2007-09-12 00:25:00,96.09,96.09,96.06,96.06,1258199994.0
2007-09-12 00:30:00,96.07,96.1,96.05,96.1,2107599997.0
2007-09-12 00:35:00,96.095,96.1,96.07,96.09,1027599995.0
2007-09-12 00:40:00,96.09,96.09,96.055,96.07,1286400014.0
2007-09-12 00:45:00,96.08,96.14,96.07,96.12,2496300010.0
2007-09-12 00:50:00,96.12,96.15,96.105,96.13,1754399994.0
2007-09-12 00:55:00,96.13,96.13,96.09,96.09,1515600001.0
2007-09-12 01:00:00,96.09,96.11,96.03,96.05,1975900006.0
2007-09-12 01:05:00,96.05,96.06,96.0,96.01,2430499999.0
2007-09-12 01:10:00,96.0,96.04,96.0,96.01,1434099998.0
2007-09-12 01:15:00,96.01,96.03,95.995,96.01,3009500011.0
2007-09-12 01:20:00,96.01,96.04,95.995,96.02,1912700000.0
2007-09-12 01:25:00,96.02,96.03,96.0,96.0,2193999987.0
2007-09-12 01:30:00,96.0,96.09,96.0,96.06,5187200011.0
2007-09-12 01:35:00,96.06,96.06,96.01,96.03,2853600012.0
2007-09-12 01:40:00,96.03,96.07,96.01,96.02,3692900003.0
2007-09-12 01:45:00,96.02,96.05,95.99,96.05,3651200009.0
2007-09-12 01:50:00,96.05,96.07,95.96,95.99,5186700009.0
2007-09-12 01:55:00,95.99,96.01,95.96,95.98,3183400000.0
2007-09-12 02:00:00,95.98,96.01,95.905,95.95,4818800010.0
2007-09-12 02:05:00,95.95,96.0,95.94,95.96,5158099955.0
2007-09-12 02:10:00,95.96,96.01,95.95,95.98,2467499988.0
2007-09-12 02:15:00,95.98,95.98,95.95,95.97,1629100001.0
2007-09-12 02:20:00,95.97,95.98,95.94,95.96,4508799985.0
2007-09-12 02:25:00,95.96,95.98,95.95,95.97,2634999968.0
2007-09-12 02:30:00,95.97,95.98,95.94,95.96,4120099976.0
2007-09-12 02:35:00,95.96,95.96,95.94,95.95,3609199959.0
2007-09-12 02:40:00,95.96,95.99,95.93,95.99,5034399976.0
2007-09-12 02:45:00,95.99,96.01,95.97,96.01,1965300000.0
2007-09-12 02:50:00,96.01,96.01,95.97,95.99,3922699972.0
2007-09-12 02:55:00,95.99,96.01,95.95,95.99,5794599969.0
2007-09-12 03:00:00,96.0,96.04,95.97,96.04,6347299960.0
2007-09-12 03:05:00,96.04,96.04,96.01,96.02,3935899963.0
2007-09-12 03:10:00,96.02,96.02,95.95,95.98,6118699966.0
2007-09-12 03:15:00,95.97,95.99,95.93,95.98,5004200066.0
2007-09-12 03:20:00,95.98,96.01,95.955,95.98,4689800002.0
2007-09-12 03:25:00,95.98,96.0,95.96,95.97,2168699989.0
2007-09-12 03:30:00,95.97,95.97,95.93,95.94,3555699979.0
2007-09-12 03:35:00,95.94,96.0,95.93,95.99,2278100004.0
2007-09-12 03:40:00,95.99,96.02,95.98,96.0,3404099971.0
2007-09-12 03:45:00,96.01,96.01,95.97,95.98,2149299983.0
2007-09-12 03:50:00,95.98,95.99,95.925,95.95,2767099968.0
2007-09-12 03:55:00,95.95,95.95,95.92,95.94,3065499960.0
2007-09-12 04:00:00,95.94,95.95,95.93,95.95,774999998.0
2007-09-12 04:05:00,95.95,95.96,95.94,95.96,2140399978.0
2007-09-12 04:10:00,95.96,95.96,95.94,95.95,1228099983.0
2007-09-12 04:15:00,95.95,95.95,95.95,95.95,844199990.0
2007-09-12 04:20:00,95.95,95.95,95.91,95.92,2362099989.0
2007-09-12 04:25:00,95.93,95.97,95.92,95.97,3280799979.0
2007-09-12 04:30:00,95.97,96.0,95.955,95.98,2127500011.0
2007-09-12 04:35:00,95.98,96.04,95.98,96.02,2949300004.0
2007-09-12 04:40:00,96.02,96.05,96.02,96.04,2802200002.0
2007-09-12 04:45:00,96.04,96.08,96.03,96.05,2477399993.0
2007-09-12 04:50:00,96.06,96.1,96.04,96.04,4839200000.0
2007-09-12 04:55:00,96.04,96.09,96.01,96.085,5401400000.0
2007-09-12 05:00:00,96.08,96.08,96.027,96.07,2742199992.0
2007-09-12 05:05:00,96.08,96.11,96.07,96.1,1770899991.0
2007-09-12 05:10:00,96.1,96.13,96.09,96.1,2853999974.0
2007-09-12 05:15:00,96.095,96.14,96.09,96.11,3374299987.0
2007-09-12 05:20:00,96.11,96.11,96.08,96.09,3277599992.0
2007-09-12 05:25:00,96.09,96.1,96.06,96.06,2531299985.0
2007-09-12 05:30:00,96.06,96.07,96.04,96.06,1263599997.0
2007-09-12 05:35:00,96.06,96.07,96.04,96.05,2758599984.0
2007-09-12 05:40:00,96.05,96.05,96.01,96.02,1949800006.0
2007-09-12 05:45:00,96.02,96.07,96.02,96.07,2688699983.0
2007-09-12 05:50:00,96.06,96.15,96.06,96.12,5783499918.0
2007-09-12 05:55:00,96.12,96.24,96.075,96.24,6950999983.0
2007-09-12 06:00:00,96.23,96.25,96.14,96.16,6873399946.0
2007-09-12 06:05:00,96.15,96.18,96.135,96.15,4816199972.0
2007-09-12 06:10:00,96.15,96.16,96.105,96.14,5414899953.0
2007-09-12 06:15:00,96.13,96.15,96.09,96.11,4054999987.0
2007-09-12 06:20:00,96.11,96.17,96.11,96.16,3155199970.0
2007-09-12 06:25:00,96.16,96.21,96.15,96.2,4375999971.0
2007-09-12 06:30:00,96.2,96.23,96.16,96.17,6834800006.0
2007-09-12 06:35:00,96.17,96.19,96.15,96.17,2234399992.0
2007-09-12 06:40:00,96.17,96.2,96.16,96.19,3903199994.0
2007-09-12 06:45:00,96.19,96.22,96.16,96.2,4996699975.0
2007-09-12 06:50:00,96.195,96.2,96.175,96.18,3803199993.0
2007-09-12 06:55:00,96.18,96.19,96.155,96.18,4111699999.0
2007-09-12 07:00:00,96.18,96.19,96.14,96.16,3872699977.0
2007-09-12 07:05:00,96.15,96.16,96.14,96.15,2887700007.0
2007-09-12 07:10:00,96.15,96.17,96.14,96.15,2933399994.0
2007-09-12 07:15:00,96.15,96.16,96.13,96.13,4368599967.0
2007-09-12 07:20:00,96.135,96.2,96.125,96.13,9498899969.0
2007-09-12 07:25:00,96.12,96.22,96.12,96.15,8588699993.0
2007-09-12 07:30:00,96.16,96.19,96.07,96.08,6900699988.0
2007-09-12 07:35:00,96.09,96.13,96.03,96.08,6929799989.0
2007-09-12 07:40:00,96.07,96.14,96.03,96.11,9374099986.0
2007-09-12 07:45:00,96.1,96.13,96.08,96.13,6109399984.0
2007-09-12 07:50:00,96.13,96.16,96.07,96.1,7747300032.0
2007-09-12 07:55:00,96.1,96.12,96.05,96.09,3426700012.0
2007-09-12 08:00:00,96.1,96.11,96.04,96.07,9064599950.0
2007-09-12 08:05:00,96.07,96.1,96.06,96.065,6963000008.0
2007-09-12 08:10:00,96.065,96.1,96.065,96.1,5411800015.0
2007-09-12 08:15:00,96.1,96.12,96.07,96.1,4765200012.0
2007-09-12 08:20:00,96.1,96.135,96.075,96.09,7381200000.0
2007-09-12 08:25:00,96.085,96.1,96.065,96.08,5385900036.0
2007-09-12 08:30:00,96.07,96.14,96.07,96.115,7830800057.0
2007-09-12 08:35:00,96.12,96.13,96.08,96.13,5435700018.0
2007-09-12 08:40:00,96.13,96.14,96.09,96.1,7108899988.0
2007-09-12 08:45:00,96.095,96.13,96.09,96.12,2607599991.0
2007-09-12 08:50:00,96.12,96.13,96.07,96.07,5679700033.0
2007-09-12 08:55:00,96.07,96.11,96.04,96.06,6849199984.0
2007-09-12 09:00:00,96.06,96.09,96.01,96.025,5489900012.0
2007-09-12 09:05:00,96.04,96.12,96.02,96.09,5960299982.0
2007-09-12 09:10:00,96.1,96.15,96.08,96.14,6165500037.0
2007-09-12 09:15:00,96.14,96.15,96.09,96.11,6618299965.0
2007-09-12 09:20:00,96.11,96.15,96.1,96.14,7653399977.0
2007-09-12 09:25:00,96.14,96.16,96.12,96.14,6526600049.0
2007-09-12 09:30:00,96.12,96.15,96.1,96.12,7901100031.0
2007-09-12 09:35:00,96.11,96.15,96.08,96.09,8529000010.0
2007-09-12 09:40:00,96.09,96.13,96.08,96.09,7077200062.0
2007-09-12 09:45:00,96.1,96.13,96.09,96.1,6013699985.0
2007-09-12 09:50:00,96.1,96.12,96.07,96.09,7466999976.0
2007-09-12 09:55:00,96.1,96.12,96.05,96.11,8772099984.0
2007-09-12 10:00:00,96.12,96.16,96.1,96.11,6840400038.0
2007-09-12 10:05:00,96.12,96.23,96.12,96.23,8496400044.0
2007-09-12 10:10:00,96.21,96.24,96.17,96.2,8912600025.0
2007-09-12 10:15:00,96.195,96.22,96.17,96.19,7519300024.0
2007-09-12 10:20:00,96.19,96.21,96.14,96.17,7875199976.0
2007-09-12 10:25:00,96.17,96.19,96.14,96.19,7041499962.0
2007-09-12 10:30:00,96.17,96.18,96.13,96.155,7052700002.0
2007-09-12 10:35:00,96.17,96.22,96.13,96.13,5132199974.0
2007-09-12 10:40:00,96.14,96.15,96.08,96.14,6657799976.0
2007-09-12 10:45:00,96.15,96.18,96.13,96.145,7484099982.0
2007-09-12 10:50:00,96.145,96.2,96.12,96.18,6904300040.0
2007-09-12 10:55:00,96.18,96.22,96.17,96.2,7147600012.0
2007-09-12 11:00:00,96.19,96.21,96.17,96.18,4593300001.0
2007-09-12 11:05:00,96.16,96.2,96.14,96.15,2739299990.0
2007-09-12 11:10:00,96.15,96.19,96.135,96.18,6174599958.0
2007-09-12 11:15:00,96.18,96.18,96.14,96.16,3601400005.0
2007-09-12 11:20:00,96.17,96.2,96.16,96.18,7429200001.0
2007-09-12 11:25:00,96.19,96.2,96.17,96.185,3940299980.0
2007-09-12 11:30:00,96.2,96.21,96.155,96.165,6190099983.0
2007-09-12 11:35:00,96.15,96.19,96.15,96.19,8518200042.0
2007-09-12 11:40:00,96.19,96.21,96.175,96.2,5301499990.0
2007-09-12 11:45:00,96.2,96.23,96.185,96.23,2147099989.0
2007-09-12 11:50:00,96.22,96.22,96.145,96.16,5414099981.0
2007-09-12 11:55:00,96.17,96.18,96.15,96.17,2541399992.0
2007-09-12 12:00:00,96.16,96.19,96.155,96.19,2679400014.0
2007-09-12 12:05:00,96.19,96.23,96.18,96.22,6612599980.0
2007-09-12 12:10:00,96.22,96.23,96.18,96.19,2447599991.0
2007-09-12 12:15:00,96.19,96.2,96.165,96.19,3782400012.0
2007-09-12 12:20:00,96.19,96.2,96.165,96.19,5639400000.0
2007-09-12 12:25:00,96.18,96.19,96.16,96.18,4203199955.0
2007-09-12 12:30:00,96.185,96.22,96.17,96.21,2430700025.0
2007-09-12 12:35:00,96.21,96.29,96.2,96.27,6970299978.0
2007-09-12 12:40:00,96.27,96.29,96.25,96.26,7488099958.0
2007-09-12 12:45:00,96.25,96.33,96.25,96.3,6397899986.0
2007-09-12 12:50:00,96.33,96.36,96.31,96.34,4279900024.0
2007-09-12 12:55:00,96.34,96.34,96.27,96.32,5235799967.0
2007-09-12 13:00:00,96.32,96.32,96.24,96.25,8018300029.0
2007-09-12 13:05:00,96.25,96.31,96.25,96.28,6802700035.0
2007-09-12 13:10:00,96.25,96.33,96.25,96.3,5896500030.0
2007-09-12 13:15:00,96.31,96.34,96.27,96.33,7506099978.0
2007-09-12 13:20:00,96.32,96.34,96.28,96.3,8297299929.0
2007-09-12 13:25:00,96.3,96.32,96.24,96.26,5950799964.0
2007-09-12 13:30:00,96.275,96.35,96.27,96.32,6702049956.0
2007-09-12 13:35:00,96.3,96.33,96.25,96.25,4860599975.0
2007-09-12 13:40:00,96.25,96.28,96.23,96.28,6878800021.0
2007-09-12 13:45:00,96.28,96.31,96.26,96.26,7094800014.0
2007-09-12 13:50:00,96.26,96.28,96.21,96.26,6766800030.0
2007-09-12 13:55:00,96.25,96.3,96.23,96.29,6769200042.0
2007-09-12 14:00:00,96.29,96.3,96.25,96.25,6911200010.0
2007-09-12 14:05:00,96.255,96.31,96.25,96.28,5938300007.0
2007-09-12 14:10:00,96.28,96.31,96.26,96.27,7203199943.0
2007-09-12 14:15:00,96.29,96.29,96.21,96.26,7215399994.0
2007-09-12 14:20:00,96.27,96.29,96.22,96.28,6853700019.0
2007-09-12 14:25:00,96.28,96.3,96.24,96.26,7364600108.0
2007-09-12 14:30:00,96.26,96.27,96.235,96.25,6883600051.0
2007-09-12 14:35:00,96.25,96.3,96.23,96.3,7051099990.0
2007-09-12 14:40:00,96.3,96.38,96.29,96.34,7466699982.0
2007-09-12 14:45:00,96.32,96.35,96.3,96.32,10286900020.0
2007-09-12 14:50:00,96.32,96.36,96.3,96.33,7751399951.0
2007-09-12 14:55:00,96.34,96.44,96.33,96.4,9249699978.0
2007-09-12 15:00:00,96.39,96.44,96.36,96.42,7996599929.0
2007-09-12 15:05:00,96.42,96.44,96.37,96.37,7362399967.0
2007-09-12 15:10:00,96.37,96.38,96.3,96.34,7643199954.0
2007-09-12 15:15:00,96.34,96.4,96.34,96.39,5963999975.0
2007-09-12 15:20:00,96.39,96.41,96.35,96.395,8939399995.0
2007-09-12 15:25:00,96.38,96.42,96.36,96.42,9613599915.0
2007-09-12 15:30:00,96.41,96.42,96.3,96.34,6607199987.0
2007-09-12 15:35:00,96.34,96.39,96.32,96.38,7744099985.0
2007-09-12 15:40:00,96.37,96.4,96.315,96.34,8057900013.0
2007-09-12 15:45:00,96.35,96.4,96.33,96.39,7842899980.0
2007-09-12 15:50:00,96.37,96.41,96.34,96.35,6844099937.0
2007-09-12 15:55:00,96.35,96.39,96.34,96.38,4336200001.0
2007-09-12 16:00:00,96.37,96.39,96.3,96.32,6572199996.0
2007-09-12 16:05:00,96.33,96.38,96.26,96.29,7181699950.0
2007-09-12 16:10:00,96.3,96.34,96.27,96.3,7808199962.0
2007-09-12 16:15:00,96.3,96.32,96.26,96.3,7633299964.0
2007-09-12 16:20:00,96.3,96.42,96.3,96.4,8477699980.0
2007-09-12 16:25:00,96.4,96.44,96.39,96.41,8779699903.0
2007-09-12 16:30:00,96.4,96.51,96.37,96.48,8521999996.0
2007-09-12 16:35:00,96.48,96.48,96.44,96.48,7250100004.0
2007-09-12 16:40:00,96.47,96.53,96.45,96.46,8994999914.0
2007-09-12 16:45:00,96.47,96.48,96.4,96.44,7187799977.0
2007-09-12 16:50:00,96.44,96.45,96.39,96.42,4307399992.0
2007-09-12 16:55:00,96.42,96.46,96.36,96.39,6049999995.0
2007-09-12 17:00:00,96.4,96.44,96.37,96.42,4753499982.0
2007-09-12 17:05:00,96.41,96.45,96.39,96.41,6379699962.0
2007-09-12 17:10:00,96.41,96.46,96.385,96.4,6758100005.0
2007-09-12 17:15:00,96.41,96.5,96.38,96.39,8219399915.0
2007-09-12 17:20:00,96.39,96.45,96.38,96.45,8244700005.0
2007-09-12 17:25:00,96.435,96.45,96.38,96.42,8824199946.0
2007-09-12 17:30:00,96.44,96.45,96.37,96.42,7341699986.0
2007-09-12 17:35:00,96.44,96.45,96.395,96.42,7338900005.0
2007-09-12 17:40:00,96.41,96.45,96.37,96.39,6388099982.0
2007-09-12 17:45:00,96.39,96.42,96.37,96.4,4337399997.0
2007-09-12 17:50:00,96.39,96.46,96.36,96.44,5599099985.0
2007-09-12 17:55:00,96.43,96.45,96.39,96.45,6233600003.0
2007-09-12 18:00:00,96.45,96.48,96.42,96.45,5321899996.0
2007-09-12 18:05:00,96.45,96.48,96.385,96.4,6376500028.0
2007-09-12 18:10:00,96.4,96.43,96.38,96.41,4184800013.0
2007-09-12 18:15:00,96.41,96.44,96.36,96.38,3525599963.0
2007-09-12 18:20:00,96.37,96.37,96.3,96.35,4000599993.0
2007-09-12 18:25:00,96.34,96.36,96.3,96.35,5528399959.0
2007-09-12 18:30:00,96.35,96.37,96.33,96.37,5345299971.0
2007-09-12 18:35:00,96.37,96.38,96.33,96.37,3198499976.0
2007-09-12 18:40:00,96.37,96.38,96.32,96.36,2572299985.0
2007-09-12 18:45:00,96.36,96.42,96.345,96.4,4754199981.0
2007-09-12 18:50:00,96.4,96.4,96.33,96.37,5119299997.0
2007-09-12 18:55:00,96.36,96.38,96.35,96.38,2489299990.0
2007-09-12 19:00:00,96.38,96.38,96.29,96.295,4334400003.0
2007-09-12 19:05:00,96.3,96.31,96.24,96.28,6606699902.0
2007-09-12 19:10:00,96.28,96.33,96.26,96.31,4798599972.0
2007-09-12 19:15:00,96.31,96.34,96.3,96.31,2076700006.0
2007-09-12 19:20:00,96.31,96.35,96.31,96.34,2340799993.0
2007-09-12 19:25:00,96.34,96.36,96.32,96.35,4061499964.0
2007-09-12 19:30:00,96.35,96.35,96.315,96.33,5247999980.0
2007-09-12 19:35:00,96.32,96.38,96.32,96.38,5204599996.0
2007-09-12 19:40:00,96.38,96.38,96.32,96.37,4790400029.0
2007-09-12 19:45:00,96.365,96.38,96.33,96.37,5038800008.0
2007-09-12 19:50:00,96.37,96.405,96.365,96.37,5547199995.0
2007-09-12 19:55:00,96.365,96.38,96.34,96.37,4494699995.0
2007-09-12 20:00:00,96.37,96.41,96.34,96.36,3402800014.0
2007-09-12 20:05:00,96.35,96.4,96.33,96.4,6108699985.0
2007-09-12 20:10:00,96.4,96.43,96.37,96.415,5981800034.0
2007-09-12 20:15:00,96.42,96.45,96.37,96.39,4099600033.0
2007-09-12 20:20:00,96.39,96.42,96.39,96.42,3036099989.0
2007-09-12 20:25:00,96.42,96.43,96.37,96.385,3392800010.0
2007-09-12 20:30:00,96.385,96.41,96.375,96.395,4932799982.0
2007-09-12 20:35:00,96.4,96.41,96.345,96.36,2997099991.0
2007-09-12 20:40:00,96.36,96.39,96.34,96.39,2617399990.0
2007-09-12 20:45:00,96.39,96.43,96.38,96.41,3010199992.0
2007-09-12 20:50:00,96.41,96.42,96.36,96.4,3949900007.0
2007-09-12 20:55:00,96.4,96.43,96.37,96.43,5768400000.0
2007-09-12 21:00:00,96.43,96.44,96.395,96.395,2121599990.0
2007-09-12 21:05:00,96.39,96.4,96.35,96.36,4983900007.0
2007-09-12 21:10:00,96.35,96.38,96.31,96.315,3530299989.0
2007-09-12 21:15:00,96.32,96.37,96.3,96.37,4563599963.0
2007-09-12 21:20:00,96.37,96.38,96.34,96.35,3957499990.0
2007-09-12 21:25:00,96.35,96.36,96.31,96.31,2777300003.0
2007-09-12 21:30:00,96.31,96.33,96.3,96.3,2936600020.0
2007-09-12 21:35:00,96.29,96.32,96.26,96.32,3381100003.0
2007-09-12 21:40:00,96.32,96.36,96.31,96.34,2078399989.0
2007-09-12 21:45:00,96.34,96.37,96.34,96.35,1893600001.0
2007-09-12 21:50:00,96.34,96.37,96.32,96.33,1223899998.0
2007-09-12 21:55:00,96.34,96.37,96.305,96.36,2979299996.0
2007-09-12 22:00:00,96.36,96.39,96.35,96.35,2011200003.0
2007-09-12 22:05:00,96.35,96.36,96.34,96.355,1177799985.0
2007-09-12 22:10:00,96.36,96.39,96.34,96.36,2909199999.0
2007-09-12 22:15:00,96.36,96.38,96.345,96.38,1255899992.0
2007-09-12 22:20:00,96.37,96.4,96.36,96.38,1343199987.0
2007-09-12 22:25:00,96.375,96.39,96.37,96.39,383499996.0
2007-09-12 22:30:00,96.39,96.4,96.375,96.39,328500002.0
2007-09-12 22:35:00,96.38,96.41,96.338,96.4,1968300005.0
2007-09-12 22:40:00,96.4,96.4,96.37,96.39,766900003.0
2007-09-12 22:45:00,96.395,96.41,96.38,96.41,1480999996.0
2007-09-12 22:50:00,96.41,96.43,96.4,96.41,2928499989.0
2007-09-12 22:55:00,96.41,96.42,96.38,96.4,2097900006.0
2007-09-12 23:00:00,96.4,96.4,96.24,96.34,1123800000.0
2007-09-12 23:05:00,96.34,96.38,96.34,96.35,945799988.0
2007-09-12 23:10:00,96.34,96.37,96.33,96.35,860399996.0
2007-09-12 23:15:00,96.33,96.37,96.33,96.365,969100000.0
2007-09-12 23:20:00,96.37,96.37,96.28,96.34,526600000.0
2007-09-12 23:25:00,96.35,96.35,96.3,96.33,652800001.0
2007-09-12 23:30:00,96.325,96.395,96.32,96.38,1236299999.0
2007-09-12 23:35:00,96.39,96.43,96.32,96.41,1481200002.0
2007-09-12 23:40:00,96.41,96.44,96.39,96.43,1430899996.0
2007-09-12 23:45:00,96.43,96.43,96.4,96.4,334800003.0
2007-09-12 23:50:00,96.395,96.41,96.354,96.405,585000000.0
2007-09-12 23:55:00,96.405,96.405,96.38,96.4,741399997.0
2007-09-13 00:00:00,96.4,96.405,96.37,96.39,1046499998.0
2007-09-13 00:05:00,96.405,96.43,96.4,96.43,524799993.0
2007-09-13 00:10:00,96.43,96.47,96.41,96.42,944299999.0
2007-09-13 00:15:00,96.41,96.44,96.4,96.43,225900001.0
2007-09-13 00:20:00,96.42,96.42,96.38,96.4,1063600011.0
2007-09-13 00:25:00,96.39,96.42,96.35,96.42,1132600001.0
2007-09-13 00:30:00,96.42,96.42,96.335,96.38,2118499985.0
2007-09-13 00:35:00,96.37,96.39,96.35,96.36,2216999988.0
2007-09-13 00:40:00,96.35,96.35,96.34,96.34,1367600001.0
2007-09-13 00:45:00,96.34,96.36,96.31,96.345,2480399976.0
2007-09-13 00:50:00,96.35,96.39,96.35,96.385,1048799998.0
2007-09-13 00:55:00,96.39,96.39,96.35,96.37,1457499981.0
2007-09-13 01:00:00,96.36,96.38,96.34,96.35,1433499994.0
2007-09-13 01:05:00,96.35,96.37,96.35,96.35,899199984.0
2007-09-13 01:10:00,96.35,96.36,96.32,96.34,1580199988.0
2007-09-13 01:15:00,96.34,96.37,96.325,96.37,1101599986.0
2007-09-13 01:20:00,96.365,96.38,96.335,96.37,2906699984.0
2007-09-13 01:25:00,96.37,96.38,96.34,96.37,3560499989.0
2007-09-13 01:30:00,96.37,96.39,96.36,96.39,2853999988.0
2007-09-13 01:35:00,96.39,96.4,96.365,96.4,2314600011.0
2007-09-13 01:40:00,96.395,96.44,96.385,96.41,3765700011.0
2007-09-13 01:45:00,96.41,96.41,96.37,96.38,3752799989.0
2007-09-13 01:50:00,96.4,96.41,96.38,96.38,4332699980.0
2007-09-13 01:55:00,96.38,96.42,96.36,96.38,4311199967.0
2007-09-13 02:00:00,96.38,96.43,96.35,96.41,7316299997.0
2007-09-13 02:05:00,96.41,96.43,96.39,96.405,5608499994.0
2007-09-13 02:10:00,96.405,96.43,96.39,96.41,5773500031.0
2007-09-13 02:15:00,96.41,96.41,96.38,96.4,3267399977.0
2007-09-13 02:20:00,96.4,96.4,96.365,96.38,4827400034.0
2007-09-13 02:25:00,96.38,96.43,96.38,96.43,3227000042.0
2007-09-13 02:30:00,96.43,96.47,96.42,96.45,3013499958.0
2007-09-13 02:35:00,96.45,96.48,96.44,96.47,5256400014.0
2007-09-13 02:40:00,96.47,96.58,96.46,96.52,8022500007.0
2007-09-13 02:45:00,96.53,96.53,96.44,96.45,7979300024.0
2007-09-13 02:50:00,96.45,96.51,96.445,96.47,5394400004.0
2007-09-13 02:55:00,96.48,96.51,96.45,96.47,4882300026.0
2007-09-13 03:00:00,96.46,96.47,96.385,96.39,5379500037.0
2007-09-13 03:05:00,96.39,96.44,96.38,96.38,3594000003.0
2007-09-13 03:10:00,96.38,96.43,96.38,96.41,3801699998.0
2007-09-13 03:15:00,96.41,96.44,96.4,96.44,3749499994.0
2007-09-13 03:20:00,96.44,96.45,96.43,96.44,3085099963.0
2007-09-13 03:25:00,96.44,96.48,96.435,96.44,6913900022.0
2007-09-13 03:30:00,96.44,96.47,96.44,96.46,2401399994.0
2007-09-13 03:35:00,96.45,96.47,96.445,96.46,3356899997.0
2007-09-13 03:40:00,96.46,96.49,96.445,96.48,4337600002.0
2007-09-13 03:45:00,96.48,96.5,96.47,96.49,1517300013.0
2007-09-13 03:50:00,96.49,96.53,96.49,96.52,3494300002.0
2007-09-13 03:55:00,96.52,96.52,96.49,96.5,3331099981.0
2007-09-13 04:00:00,96.5,96.5,96.47,96.5,5399500022.0
2007-09-13 04:05:00,96.52,96.52,96.48,96.48,4807299925.0
2007-09-13 04:10:00,96.48,96.52,96.48,96.51,4063199993.0
2007-09-13 04:15:00,96.51,96.52,96.47,96.48,1371700003.0
2007-09-13 04:20:00,96.48,96.49,96.46,96.48,1021600001.0
2007-09-13 04:25:00,96.48,96.48,96.445,96.46,4059800005.0
2007-09-13 04:30:00,96.46,96.46,96.435,96.435,4191100002.0
2007-09-13 04:35:00,96.44,96.46,96.43,96.43,2433999997.0
2007-09-13 04:40:00,96.43,96.45,96.41,96.43,2081000009.0
2007-09-13 04:45:00,96.43,96.44,96.4,96.42,2380600004.0
2007-09-13 04:50:00,96.43,96.43,96.4,96.41,4198099974.0
2007-09-13 04:55:00,96.4,96.42,96.39,96.4,3759599963.0
2007-09-13 05:00:00,96.39,96.42,96.37,96.385,3905099969.0
2007-09-13 05:05:00,96.385,96.41,96.385,96.41,1428099984.0
2007-09-13 05:10:00,96.41,96.41,96.39,96.4,808699991.0
2007-09-13 05:15:00,96.4,96.41,96.39,96.41,2962000008.0
2007-09-13 05:20:00,96.4,96.41,96.39,96.4,1667499979.0
2007-09-13 05:25:00,96.4,96.4,96.33,96.33,3353500009.0
2007-09-13 05:30:00,96.32,96.34,96.27,96.29,5511199996.0
2007-09-13 05:35:00,96.29,96.34,96.27,96.29,7449100019.0
2007-09-13 05:40:00,96.29,96.31,96.27,96.31,2796200021.0
2007-09-13 05:45:00,96.3,96.37,96.295,96.32,4734199971.0
2007-09-13 05:50:00,96.32,96.35,96.31,96.335,4186000001.0
2007-09-13 05:55:00,96.335,96.35,96.32,96.33,2854100025.0
2007-09-13 06:00:00,96.33,96.36,96.33,96.34,3640800022.0
2007-09-13 06:05:00,96.34,96.34,96.315,96.315,1976500010.0
2007-09-13 06:10:00,96.32,96.37,96.32,96.37,3128100036.0
2007-09-13 06:15:00,96.37,96.38,96.35,96.36,3128599965.0
2007-09-13 06:20:00,96.37,96.39,96.36,96.375,2478099985.0
2007-09-13 06:25:00,96.38,96.38,96.35,96.35,3296199997.0
2007-09-13 06:30:00,96.35,96.37,96.35,96.36,1036500010.0
2007-09-13 06:35:00,96.36,96.37,96.345,96.36,2141400010.0
2007-09-13 06:40:00,96.35,96.35,96.33,96.34,1908800016.0
2007-09-13 06:45:00,96.34,96.36,96.34,96.35,1653500029.0
2007-09-13 06:50:00,96.35,96.36,96.31,96.32,4535199979.0
2007-09-13 06:55:00,96.32,96.37,96.32,96.33,2693300013.0
2007-09-13 07:00:00,96.33,96.36,96.32,96.34,3746699961.0
2007-09-13 07:05:00,96.35,96.35,96.28,96.28,5765799992.0
2007-09-13 07:10:00,96.28,96.3,96.26,96.275,7406899991.0
2007-09-13 07:15:00,96.29,96.29,96.25,96.25,3242899994.0
2007-09-13 07:20:00,96.25,96.28,96.25,96.26,2066800019.0
2007-09-13 07:25:00,96.26,96.29,96.25,96.28,1192199992.0
2007-09-13 07:30:00,96.28,96.3,96.27,96.3,1688600007.0
2007-09-13 07:35:00,96.3,96.33,96.29,96.33,4309299991.0
2007-09-13 07:40:00,96.32,96.36,96.32,96.35,5514600004.0
2007-09-13 07:45:00,96.35,96.35,96.325,96.33,2305300003.0
2007-09-13 07:50:00,96.33,96.33,96.305,96.31,3035799976.0
2007-09-13 07:55:00,96.31,96.36,96.3,96.36,5402599998.0
2007-09-13 08:00:00,96.36,96.4,96.355,96.4,4843900029.0
2007-09-13 08:05:00,96.4,96.42,96.38,96.39,10093999974.0
2007-09-13 08:10:00,96.38,96.43,96.355,96.42,8482500014.0
2007-09-13 08:15:00,96.41,96.51,96.41,96.48,7503100013.0
2007-09-13 08:20:00,96.48,96.53,96.44,96.47,7636099997.0
2007-09-13 08:25:00,96.47,96.47,96.41,96.47,5550099962.0
2007-09-13 08:30:00,96.47,96.5,96.44,96.48,8251599986.0
2007-09-13 08:35:00,96.48,96.49,96.45,96.46,6779000003.0
2007-09-13 08:40:00,96.47,96.48,96.39,96.42,7920799985.0
2007-09-13 08:45:00,96.42,96.44,96.4,96.4,6504999984.0
2007-09-13 08:50:00,96.42,96.45,96.39,96.41,7746900005.0
2007-09-13 08:55:00,96.42,96.43,96.36,96.37,4781899999.0
2007-09-13 09:00:00,96.38,96.42,96.34,96.4,6999100003.0
2007-09-13 09:05:00,96.41,96.45,96.39,96.44,6274500012.0
2007-09-13 09:10:00,96.45,96.49,96.41,96.47,5694199971.0
2007-09-13 09:15:00,96.48,96.53,96.46,96.5,5462799970.0
2007-09-13 09:20:00,96.51,96.56,96.48,96.54,6726099966.0
2007-09-13 09:25:00,96.53,96.67,96.52,96.63,7977699990.0
2007-09-13 09:30:00,96.63,96.69,96.58,96.69,6233900044.0
2007-09-13 09:35:00,96.68,96.69,96.56,96.59,8416100051.0
2007-09-13 09:40:00,96.59,96.68,96.59,96.64,7179099948.0
2007-09-13 09:45:00,96.65,96.7,96.605,96.66,6768499962.0
2007-09-13 09:50:00,96.67,96.69,96.65,96.67,7076500051.0
2007-09-13 09:55:00,96.66,96.72,96.64,96.71,7918999966.0
2007-09-13 10:00:00,96.7,96.81,96.68,96.79,10199300090.0
2007-09-13 10:05:00,96.78,96.89,96.78,96.84,9935500040.0
2007-09-13 10:10:00,96.84,96.84,96.73,96.81,5716200019.0
2007-09-13 10:15:00,96.8,96.82,96.77,96.78,8475900057.0
2007-09-13 10:20:00,96.79,96.805,96.78,96.79,8845600049.0
2007-09-13 10:25:00,96.79,96.81,96.77,96.8,6050499950.0
2007-09-13 10:30:00,96.8,96.82,96.765,96.77,6871999961.0
2007-09-13 10:35:00,96.76,96.78,96.73,96.78,2886799974.0
2007-09-13 10:40:00,96.77,96.78,96.71,96.715,5027099989.0
2007-09-13 10:45:00,96.71,96.78,96.71,96.76,6499000016.0
2007-09-13 10:50:00,96.76,96.87,96.755,96.87,6722999990.0
2007-09-13 10:55:00,96.88,96.93,96.85,96.87,8354900041.0
2007-09-13 11:00:00,96.88,96.91,96.81,96.84,7837800010.0
2007-09-13 11:05:00,96.82,96.88,96.81,96.84,6066499980.0
2007-09-13 11:10:00,96.83,96.85,96.8,96.84,5019599986.0
2007-09-13 11:15:00,96.85,96.99,96.84,96.96,10101000036.0
2007-09-13 11:20:00,96.97,97.02,96.94,97.01,10133700013.0
2007-09-13 11:25:00,97.01,97.01,96.9,96.9,8534899967.0
2007-09-13 11:30:00,96.89,96.95,96.89,96.93,5962199945.0
2007-09-13 11:35:00,96.93,96.96,96.91,96.96,9509399991.0
2007-09-13 11:40:00,96.95,96.99,96.93,96.95,5540899946.0
2007-09-13 11:45:00,96.95,97.03,96.95,96.97,5871999988.0
2007-09-13 11:50:00,96.99,97.02,96.97,96.98,6794299975.0
2007-09-13 11:55:00,96.96,96.98,96.89,96.9,7873299978.0
2007-09-13 12:00:00,96.9,96.955,96.88,96.92,7994100054.0
2007-09-13 12:05:00,96.92,96.96,96.905,96.93,5766600005.0
2007-09-13 12:10:00,96.93,96.95,96.9,96.91,9465100071.0
2007-09-13 12:15:00,96.905,96.93,96.85,96.85,8878999897.0
2007-09-13 12:20:00,96.84,96.97,96.84,96.95,8466899988.0
2007-09-13 12:25:00,96.92,96.96,96.88,96.93,8805499953.0
2007-09-13 12:30:00,96.95,96.97,96.88,96.92,7443899946.0
2007-09-13 12:35:00,96.91,96.94,96.88,96.94,3815299988.0
2007-09-13 12:40:00,96.94,96.96,96.84,96.85,5483999926.0
2007-09-13 12:45:00,96.84,96.85,96.79,96.84,6755899952.0
2007-09-13 12:50:00,96.82,96.86,96.81,96.82,6177000020.0
2007-09-13 12:55:00,96.84,96.84,96.79,96.82,8817099975.0
2007-09-13 13:00:00,96.83,96.85,96.74,96.76,7112299994.0
2007-09-13 13:05:00,96.76,96.8,96.76,96.78,7566899918.0
2007-09-13 13:10:00,96.79,96.8,96.75,96.8,6931500005.0
2007-09-13 13:15:00,96.805,96.84,96.79,96.8,6536099983.0
2007-09-13 13:20:00,96.79,96.8,96.74,96.75,5448699961.0
2007-09-13 13:25:00,96.745,96.78,96.715,96.76,5136599965.0
2007-09-13 13:30:00,96.76,96.8,96.76,96.78,8902199987.0
2007-09-13 13:35:00,96.79,96.81,96.75,96.77,5884899972.0
2007-09-13 13:40:00,96.78,96.8,96.745,96.79,8273999965.0
2007-09-13 13:45:00,96.8,96.85,96.77,96.77,5974199996.0
2007-09-13 13:50:00,96.77,96.81,96.71,96.79,7199200003.0
2007-09-13 13:55:00,96.785,96.84,96.74,96.76,6333600037.0
2007-09-13 14:00:00,96.76,97.19,96.76,97.15,7587199959.0
2007-09-13 14:05:00,97.1,97.19,97.01,97.17,6006799959.0
2007-09-13 14:10:00,97.175,97.25,97.12,97.18,7868600021.0
2007-09-13 14:15:00,97.18,97.18,96.99,97.02,6852100018.0
2007-09-13 14:20:00,97.02,97.08,96.99,97.04,6446500032.0
2007-09-13 14:25:00,97.04,97.1,97.03,97.05,3109299952.0
2007-09-13 14:30:00,97.05,97.11,96.96,97.0,6300599945.0
2007-09-13 14:35:00,97.0,97.02,96.94,97.0,5410799986.0
2007-09-13 14:40:00,97.0,97.07,96.97,97.05,5648799999.0
2007-09-13 14:45:00,97.05,97.07,96.98,97.06,5207599969.0
2007-09-13 14:50:00,97.07,97.08,96.95,97.01,5462699978.0
2007-09-13 14:55:00,97.0,97.03,96.97,97.0,5056199969.0
2007-09-13 15:00:00,97.0,97.06,96.97,97.05,5445299982.0
2007-09-13 15:05:00,97.05,97.12,97.01,97.03,6130699980.0
2007-09-13 15:10:00,97.04,97.09,97.0,97.02,5403699958.0
2007-09-13 15:15:00,97.015,97.03,96.92,96.94,6096100021.0
2007-09-13 15:20:00,96.94,96.99,96.92,96.97,5188299996.0
2007-09-13 15:25:00,96.97,97.03,96.96,97.01,2495499977.0
2007-09-13 15:30:00,97.01,97.02,96.95,96.97,5673500035.0
2007-09-13 15:35:00,96.97,97.01,96.96,96.98,5394300023.0
2007-09-13 15:40:00,96.98,97.0,96.95,96.97,4037699944.0
2007-09-13 15:45:00,96.94,96.98,96.92,96.98,5672799924.0
2007-09-13 15:50:00,96.97,97.02,96.96,96.99,7596399975.0
2007-09-13 15:55:00,96.98,97.0,96.94,96.95,4715799979.0
2007-09-13 16:00:00,96.94,97.02,96.91,96.92,7034199922.0
2007-09-13 16:05:00,96.92,97.02,96.9,96.985,7464399958.0
2007-09-13 16:10:00,96.985,97.04,96.98,97.01,6439000012.0
2007-09-13 16:15:00,97.01,97.13,96.99,97.08,5748899964.0
2007-09-13 16:20:00,97.09,97.16,97.07,97.15,7167900009.0
2007-09-13 16:25:00,97.14,97.175,97.05,97.1,6275000012.0
2007-09-13 16:30:00,97.1,97.2,97.06,97.18,6148199970.0
2007-09-13 16:35:00,97.18,97.23,97.17,97.18,8292999995.0
2007-09-13 16:40:00,97.17,97.21,97.14,97.17,6635799945.0
2007-09-13 16:45:00,97.18,97.21,97.16,97.18,4988299976.0
2007-09-13 16:50:00,97.19,97.2,97.09,97.12,5857599955.0
2007-09-13 16:55:00,97.12,97.17,97.07,97.12,5306699980.0
2007-09-13 17:00:00,97.13,97.14,97.08,97.09,6396800042.0
2007-09-13 17:05:00,97.08,97.18,97.07,97.18,5142199983.0
2007-09-13 17:10:00,97.18,97.23,97.16,97.18,5078899948.0
2007-09-13 17:15:00,97.17,97.24,97.155,97.22,5247899995.0
2007-09-13 17:20:00,97.23,97.26,97.2,97.22,5199399950.0
2007-09-13 17:25:00,97.225,97.25,97.19,97.21,6142599960.0
2007-09-13 17:30:00,97.21,97.23,97.19,97.19,3900199956.0
2007-09-13 17:35:00,97.19,97.2,97.12,97.14,5794699940.0
2007-09-13 17:40:00,97.155,97.19,97.14,97.17,3937199988.0
2007-09-13 17:45:00,97.17,97.19,97.15,97.18,2950500005.0
2007-09-13 17:50:00,97.18,97.19,97.15,97.16,2711199985.0
2007-09-13 17:55:00,97.14,97.18,97.12,97.18,3572799999.0
2007-09-13 18:00:00,97.18,97.19,97.16,97.17,3913899963.0
2007-09-13 18:05:00,97.18,97.2,97.09,97.12,3250799996.0
2007-09-13 18:10:00,97.12,97.16,97.095,97.12,2486700011.0
2007-09-13 18:15:00,97.12,97.17,97.11,97.15,2915299996.0
2007-09-13 18:20:00,97.15,97.22,97.13,97.195,3810799959.0
2007-09-13 18:25:00,97.21,97.26,97.13,97.19,4544199982.0
2007-09-13 18:30:00,97.19,97.23,97.19,97.21,2576899983.0
2007-09-13 18:35:00,97.22,97.22,97.16,97.19,1796600020.0
2007-09-13 18:40:00,97.19,97.2,97.135,97.19,3605800004.0
2007-09-13 18:45:00,97.19,97.19,97.13,97.15,2531300004.0
2007-09-13 18:50:00,97.14,97.17,97.125,97.16,5371000004.0
2007-09-13 18:55:00,97.16,97.19,97.15,97.16,6320600034.0
2007-09-13 19:00:00,97.165,97.22,97.15,97.2,3256400005.0
2007-09-13 19:05:00,97.21,97.23,97.19,97.21,4246400023.0
2007-09-13 19:10:00,97.21,97.25,97.19,97.23,4133099999.0
2007-09-13 19:15:00,97.23,97.24,97.19,97.23,3076299992.0
2007-09-13 19:20:00,97.23,97.32,97.23,97.3,3933900003.0
2007-09-13 19:25:00,97.3,97.31,97.21,97.27,6486100002.0
2007-09-13 19:30:00,97.27,97.28,97.235,97.25,4146300001.0
2007-09-13 19:35:00,97.25,97.29,97.245,97.28,4013500000.0
2007-09-13 19:40:00,97.28,97.3,97.26,97.29,3907699975.0
2007-09-13 19:45:00,97.29,97.29,97.26,97.285,1964700014.0
2007-09-13 19:50:00,97.29,97.29,97.24,97.26,2388100044.0
2007-09-13 19:55:00,97.26,97.26,97.2,97.22,1782299993.0
2007-09-13 20:00:00,97.21,97.24,97.2,97.23,1597600010.0
2007-09-13 20:05:00,97.23,97.23,97.2,97.22,1148000005.0
2007-09-13 20:10:00,97.23,97.23,97.2,97.22,1640699998.0
2007-09-13 20:15:00,97.21,97.22,97.17,97.17,2488599970.0
2007-09-13 20:20:00,97.17,97.19,97.13,97.14,5306300007.0
2007-09-13 20:25:00,97.135,97.24,97.11,97.12,6521399984.0
2007-09-13 20:30:00,97.11,97.13,97.03,97.07,7482900023.0
2007-09-13 20:35:00,97.07,97.15,97.06,97.1,4082599976.0
2007-09-13 20:40:00,97.1,97.12,97.075,97.11,3491199991.0
2007-09-13 20:45:00,97.1,97.14,97.1,97.12,3029400005.0
2007-09-13 20:50:00,97.12,97.14,97.09,97.12,1920799993.0
2007-09-13 20:55:00,97.12,97.14,97.095,97.13,2562500005.0
2007-09-13 21:00:00,97.135,97.15,97.12,97.12,3590600013.0
2007-09-13 21:05:00,97.13,97.17,97.115,97.17,4568899951.0
2007-09-13 21:10:00,97.16,97.16,97.13,97.14,2259899970.0
2007-09-13 21:15:00,97.14,97.14,97.095,97.105,2061299984.0
2007-09-13 21:20:00,97.12,97.13,97.045,97.12,3868499993.0
2007-09-13 21:25:00,97.12,97.14,97.08,97.09,3557799988.0
2007-09-13 21:30:00,97.09,97.1,97.0,97.08,4180699989.0
2007-09-13 21:35:00,97.07,97.11,97.055,97.07,3370099954.0
2007-09-13 21:40:00,97.07,97.12,97.06,97.09,3212199991.0
2007-09-13 21:45:00,97.09,97.13,97.055,97.105,4104199962.0
2007-09-13 21:50:00,97.11,97.13,97.055,97.055,4458800009.0
2007-09-13 21:55:00,97.09,97.13,97.035,97.1,5337499985.0
2007-09-13 22:00:00,97.1,97.1,97.06,97.07,5447599995.0
2007-09-13 22:05:00,97.07,97.08,97.04,97.05,1714100016.0
2007-09-13 22:10:00,97.04,97.04,97.02,97.035,2326900004.0
2007-09-13 22:15:00,97.04,97.04,97.01,97.02,1297899997.0
2007-09-13 22:20:00,97.02,97.02,96.945,97.01,2537800001.0
2007-09-13 22:25:00,97.0,97.02,96.915,96.97,2939600019.0
2007-09-13 22:30:00,96.97,97.04,96.96,97.0,6375100026.0
2007-09-13 22:35:00,96.99,97.05,96.99,97.05,3116800008.0
2007-09-13 22:40:00,97.05,97.06,97.015,97.06,3186400011.0
2007-09-13 22:45:00,97.06,97.08,97.04,97.07,2479299991.0
2007-09-13 22:50:00,97.055,97.06,96.96,96.98,3971600017.0
2007-09-13 22:55:00,96.98,97.04,96.95,97.01,2420899996.0
2007-09-13 23:00:00,97.03,97.03,96.93,96.96,1326399996.0
2007-09-13 23:05:00,96.96,96.98,96.84,96.87,2582100001.0
2007-09-13 23:10:00,96.87,96.91,96.75,96.82,2544400005.0
2007-09-13 23:15:00,96.83,96.98,96.83,96.92,2247400000.0
2007-09-13 23:20:00,96.94,96.99,96.88,96.95,3139800007.0
2007-09-13 23:25:00,96.95,96.97,96.83,96.91,2468000000.0
2007-09-13 23:30:00,96.91,96.92,96.82,96.86,2052299996.0
2007-09-13 23:35:00,96.86,96.92,96.84,96.84,2332999989.0
2007-09-13 23:40:00,96.84,96.87,96.77,96.84,4806100014.0
2007-09-13 23:45:00,96.84,96.85,96.725,96.73,4237299999.0
2007-09-13 23:50:00,96.73,96.87,96.73,96.78,934999998.0
2007-09-13 23:55:00,96.785,96.835,96.735,96.74,805000000.0
2007-09-14 00:00:00,96.72,96.8,96.72,96.775,857000000.0
2007-09-14 00:05:00,96.78,96.83,96.76,96.78,826200000.0
2007-09-14 00:10:00,96.785,96.855,96.785,96.83,905900000.0
2007-09-14 00:15:00,96.835,96.86,96.795,96.855,503900000.0
2007-09-14 00:20:00,96.86,96.92,96.855,96.905,841900000.0
2007-09-14 00:25:00,96.9,96.96,96.9,96.93,761700000.0
2007-09-14 00:30:00,96.92,96.93,96.885,96.895,559200000.0
2007-09-14 00:35:00,96.9,96.9,96.77,96.77,1168600000.0
2007-09-14 00:40:00,96.775,96.785,96.71,96.745,1050000000.0
2007-09-14 00:45:00,96.74,96.785,96.705,96.76,834000000.0
2007-09-14 00:50:00,96.75,96.765,96.615,96.685,1554000000.0
2007-09-14 00:55:00,96.68,96.695,96.585,96.66,1971500000.0
2007-09-14 01:00:00,96.68,96.73,96.655,96.705,1558600000.0
2007-09-14 01:05:00,96.705,96.72,96.655,96.69,1129099999.0
2007-09-14 01:10:00,96.69,96.755,96.65,96.745,1180300000.0
2007-09-14 01:15:00,96.74,96.75,96.7,96.745,965700000.0
2007-09-14 01:20:00,96.74,96.83,96.725,96.82,1046200000.0
2007-09-14 01:25:00,96.825,96.885,96.795,96.845,1240400000.0
2007-09-14 01:30:00,96.85,96.875,96.8,96.825,1319000000.0
2007-09-14 01:35:00,96.84,96.845,96.82,96.835,310400000.0
2007-09-14 01:40:00,96.83,96.84,96.785,96.795,420900000.0
2007-09-14 01:45:00,96.785,96.81,96.775,96.785,392500000.0
2007-09-14 01:50:00,96.79,96.845,96.79,96.81,632500000.0
2007-09-14 01:55:00,96.815,96.895,96.79,96.89,1128600000.0
2007-09-14 02:00:00,96.895,96.95,96.89,96.94,866899999.0
2007-09-14 02:05:00,96.945,96.945,96.86,96.86,1126900000.0
2007-09-14 02:10:00,96.88,96.965,96.85,96.94,980400000.0
2007-09-14 02:15:00,96.945,96.995,96.87,96.875,468200000.0
2007-09-14 02:20:00,96.87,96.975,96.865,96.885,269200000.0
2007-09-14 02:25:00,96.895,96.93,96.845,96.885,306000000.0
2007-09-14 02:30:00,96.88,96.915,96.83,96.855,517400000.0
2007-09-14 02:35:00,96.895,96.935,96.845,96.925,308700000.0
2007-09-14 02:40:00,96.905,97.025,96.905,97.0,951900000.0
2007-09-14 02:45:00,96.995,97.015,96.92,96.965,619000000.0
2007-09-14 02:50:00,96.965,97.01,96.905,97.01,334600000.0
2007-09-14 02:55:00,97.005,97.055,96.945,97.055,819800000.0
2007-09-14 03:00:00,97.07,97.08,97.015,97.07,551500000.0
2007-09-14 03:05:00,97.07,97.155,97.07,97.145,734300000.0
2007-09-14 03:10:00,97.145,97.145,97.045,97.105,600400000.0
2007-09-14 03:15:00,97.07,97.155,97.07,97.145,892900000.0
2007-09-14 03:20:00,97.145,97.175,97.055,97.145,721000000.0
2007-09-14 03:25:00,97.145,97.155,97.06,97.09,1025500000.0
2007-09-14 03:30:00,97.09,97.1,97.015,97.045,914500000.0
2007-09-14 03:35:00,97.045,97.105,97.025,97.025,266100000.0
2007-09-14 03:40:00,97.035,97.085,96.945,97.03,391800000.0
2007-09-14 03:45:00,96.975,97.035,96.915,96.935,606200000.0
2007-09-14 03:50:00,97.0,97.04,96.925,97.035,649100000.0
2007-09-14 03:55:00,97.04,97.085,97.035,97.045,547100000.0
2007-09-14 04:00:00,97.045,97.085,97.035,97.07,555800000.0
2007-09-14 04:05:00,97.08,97.095,97.045,97.045,295200000.0
2007-09-14 04:10:00,97.045,97.045,96.905,96.915,715600000.0
2007-09-14 04:15:00,96.915,97.03,96.91,97.025,577300000.0
2007-09-14 04:20:00,97.02,97.025,96.965,96.965,628000000.0
2007-09-14 04:25:00,96.965,96.99,96.955,96.975,244800000.0
2007-09-14 04:30:00,96.965,97.0,96.96,96.99,326000000.0
2007-09-14 04:35:00,97.0,97.005,96.94,96.945,334700000.0
2007-09-14 04:40:00,96.99,97.0,96.92,96.96,448800000.0
2007-09-14 04:45:00,96.97,96.995,96.97,96.99,144300000.0
2007-09-14 04:50:00,96.985,97.025,96.945,97.01,296300000.0
2007-09-14 04:55:00,97.02,97.025,96.94,96.975,314300000.0
2007-09-14 05:00:00,96.975,97.025,96.915,96.93,144800000.0
2007-09-14 05:05:00,96.935,96.985,96.885,96.945,218400000.0
2007-09-14 05:10:00,96.95,96.95,96.845,96.865,281000000.0
2007-09-14 05:15:00,96.875,96.925,96.795,96.805,185200000.0
2007-09-14 05:20:00,96.815,96.87,96.715,96.78,624500000.0
2007-09-14 05:25:00,96.83,96.835,96.755,96.76,526400000.0
2007-09-14 05:30:00,96.75,96.895,96.73,96.78,943200000.0
2007-09-14 05:35:00,96.78,96.89,96.77,96.83,333300000.0
2007-09-14 05:40:00,96.84,96.955,96.81,96.91,546600000.0
2007-09-14 05:45:00,96.875,96.95,96.855,96.9,422700000.0
2007-09-14 05:50:00,96.9,96.94,96.85,96.875,361600000.0
2007-09-14 05:55:00,96.92,96.945,96.875,96.9,356800000.0
2007-09-14 06:00:00,96.945,97.02,96.9,96.95,352700000.0
2007-09-14 06:05:00,96.95,97.005,96.915,96.94,246400000.0
2007-09-14 06:10:00,96.94,97.04,96.93,96.975,281100000.0
2007-09-14 06:15:00,97.01,97.065,96.955,97.015,1134800000.0
2007-09-14 06:20:00,97.025,97.025,96.975,97.0,1083000000.0
2007-09-14 06:25:00,97.005,97.015,96.97,96.97,706900000.0
2007-09-14 06:30:00,96.975,96.975,96.94,96.965,728000000.0
2007-09-14 06:35:00,96.98,96.985,96.91,96.93,669900000.0
2007-09-14 06:40:00,96.93,96.955,96.915,96.945,743500000.0
2007-09-14 06:45:00,96.945,96.95,96.825,96.83,807600000.0
2007-09-14 06:50:00,96.845,96.96,96.805,96.9,563200000.0
2007-09-14 06:55:00,96.91,96.985,96.885,96.975,792500000.0
2007-09-14 07:00:00,96.955,96.965,96.89,96.925,1396500000.0
2007-09-14 07:05:00,96.92,96.99,96.87,96.9,514700000.0
2007-09-14 07:10:00,96.9,96.97,96.88,96.955,421800000.0
2007-09-14 07:15:00,96.905,96.96,96.89,96.925,402400000.0
2007-09-14 07:20:00,96.925,96.955,96.895,96.95,554200000.0
2007-09-14 07:25:00,96.93,96.985,96.905,96.955,521100000.0
2007-09-14 07:30:00,96.955,96.995,96.88,96.885,436000000.0
2007-09-14 07:35:00,96.945,96.95,96.83,96.865,514400000.0
2007-09-14 07:40:00,96.865,96.96,96.84,96.885,393300000.0
2007-09-14 07:45:00,96.925,96.955,96.88,96.905,345300000.0
2007-09-14 07:50:00,96.95,96.95,96.875,96.94,407000000.0
2007-09-14 07:55:00,96.895,96.975,96.875,96.97,621400000.0
2007-09-14 08:00:00,96.92,96.97,96.885,96.955,633300000.0
2007-09-14 08:05:00,96.91,97.015,96.89,96.945,616300000.0
2007-09-14 08:10:00,97.0,97.03,96.925,96.955,671200000.0
2007-09-14 08:15:00,96.95,97.03,96.94,96.97,734100000.0
2007-09-14 08:20:00,97.02,97.045,96.905,96.995,1257000000.0
2007-09-14 08:25:00,96.97,97.04,96.955,97.01,5651299972.0
2007-09-14 08:30:00,97.01,97.05,96.98,96.99,7000999985.0
2007-09-14 08:35:00,97.0,97.07,96.97,97.05,6430699984.0
2007-09-14 08:40:00,97.05,97.08,97.03,97.08,6561299986.0
2007-09-14 08:45:00,97.08,97.13,97.04,97.1,8288999921.0
2007-09-14 08:50:00,97.09,97.18,97.09,97.15,8440999990.0
2007-09-14 08:55:00,97.14,97.27,97.1,97.21,8506199913.0
2007-09-14 09:00:00,97.22,97.23,97.12,97.13,8407499856.0
2007-09-14 09:05:00,97.13,97.15,97.06,97.13,9945200012.0
2007-09-14 09:10:00,97.12,97.14,97.04,97.1,7238199981.0
2007-09-14 09:15:00,97.09,97.11,97.01,97.11,8523399968.0
2007-09-14 09:20:00,97.1,97.16,97.08,97.11,8621800027.0
2007-09-14 09:25:00,97.11,97.17,97.1,97.17,7628599994.0
2007-09-14 09:30:00,97.16,97.19,97.13,97.19,5845000003.0
2007-09-14 09:35:00,97.195,97.22,97.18,97.19,7453799921.0
2007-09-14 09:40:00,97.19,97.23,97.16,97.16,7456599985.0
2007-09-14 09:45:00,97.16,97.22,97.1,97.13,6138399993.0
2007-09-14 09:50:00,97.13,97.15,96.95,96.96,7531899985.0
2007-09-14 09:55:00,96.97,97.01,96.95,96.96,8925600051.0
2007-09-14 10:00:00,96.96,96.96,96.87,96.92,6926299963.0
2007-09-14 10:05:00,96.92,96.92,96.87,96.88,7167499959.0
2007-09-14 10:10:00,96.87,96.94,96.85,96.89,10051799946.0
2007-09-14 10:15:00,96.89,96.98,96.86,96.93,7290900001.0
2007-09-14 10:20:00,96.93,97.04,96.93,97.03,8747099995.0
2007-09-14 10:25:00,97.03,97.05,97.0,97.02,6766599948.0
2007-09-14 10:30:00,97.01,97.03,96.96,96.98,8063299932.0
2007-09-14 10:35:00,96.99,97.03,96.96,97.0,6443099941.0
2007-09-14 10:40:00,97.005,97.03,96.96,96.98,7619899931.0
2007-09-14 10:45:00,96.98,97.02,96.98,97.0,6077399951.0
2007-09-14 10:50:00,96.995,97.03,96.965,96.99,6172399981.0
2007-09-14 10:55:00,96.97,97.0,96.91,96.915,7710800005.0
2007-09-14 11:00:00,96.92,96.95,96.86,96.87,6361699924.0
2007-09-14 11:05:00,96.88,96.88,96.79,96.81,10356499830.0
2007-09-14 11:10:00,96.81,96.84,96.78,96.8,6610099935.0
2007-09-14 11:15:00,96.8,96.83,96.76,96.815,7359999933.0
2007-09-14 11:20:00,96.815,96.82,96.75,96.8,7337999972.0
2007-09-14 11:25:00,96.81,96.82,96.76,96.78,5679999955.0
2007-09-14 11:30:00,96.78,96.82,96.76,96.76,6624000021.0
2007-09-14 11:35:00,96.75,96.85,96.75,96.83,10366100042.0
2007-09-14 11:40:00,96.84,96.91,96.8,96.8,9017999977.0
2007-09-14 11:45:00,96.8,96.84,96.74,96.78,7155799950.0
2007-09-14 11:50:00,96.79,96.82,96.74,96.78,5699299963.0
2007-09-14 11:55:00,96.78,96.84,96.77,96.81,7811599920.0
2007-09-14 12:00:00,96.81,96.84,96.75,96.8,7156899922.0
2007-09-14 12:05:00,96.8,96.81,96.73,96.77,5790499991.0
2007-09-14 12:10:00,96.78,96.83,96.76,96.79,7134499987.0
2007-09-14 12:15:00,96.79,96.84,96.77,96.79,7819300012.0
2007-09-14 12:20:00,96.78,96.82,96.77,96.8,9116200034.0
2007-09-14 12:25:00,96.8,96.85,96.74,96.84,6516999993.0
2007-09-14 12:30:00,96.82,96.85,96.78,96.79,4584799999.0
2007-09-14 12:35:00,96.79,96.8,96.69,96.78,8835399984.0
2007-09-14 12:40:00,96.78,96.88,96.76,96.81,7187699991.0
2007-09-14 12:45:00,96.81,96.9,96.785,96.87,9130400043.0
2007-09-14 12:50:00,96.86,96.88,96.79,96.81,7132499966.0
2007-09-14 12:55:00,96.8,96.85,96.76,96.84,7214199909.0
2007-09-14 13:00:00,96.84,96.86,96.78,96.81,6997899973.0
2007-09-14 13:05:00,96.8,96.86,96.73,96.77,6391199979.0
2007-09-14 13:10:00,96.78,96.79,96.735,96.75,6811899972.0
2007-09-14 13:15:00,96.75,96.77,96.72,96.73,7985099988.0
2007-09-14 13:20:00,96.74,96.745,96.59,96.69,7834699961.0
2007-09-14 13:25:00,96.69,96.71,96.66,96.71,8506399885.0
2007-09-14 13:30:00,96.72,96.75,96.69,96.74,8147799936.0
2007-09-14 13:35:00,96.735,96.78,96.69,96.69,9376899996.0
2007-09-14 13:40:00,96.71,96.76,96.7,96.72,5429499960.0
2007-09-14 13:45:00,96.71,96.73,96.68,96.71,5768099954.0
2007-09-14 13:50:00,96.71,96.74,96.65,96.7,7754999928.0
2007-09-14 13:55:00,96.7,96.71,96.65,96.68,7193499962.0
2007-09-14 14:00:00,96.68,96.69,96.63,96.67,6236899994.0
2007-09-14 14:05:00,96.67,96.68,96.65,96.67,6657999957.0
2007-09-14 14:10:00,96.67,96.72,96.66,96.7,6090000032.0
2007-09-14 14:15:00,96.7,96.82,96.68,96.82,6964899988.0
2007-09-14 14:20:00,96.83,96.83,96.74,96.78,7817800004.0
2007-09-14 14:25:00,96.77,96.83,96.77,96.77,6330500020.0
2007-09-14 14:30:00,96.77,96.77,96.56,96.56,9718199907.0
2007-09-14 14:35:00,96.56,96.67,96.55,96.62,7066800009.0
2007-09-14 14:40:00,96.62,96.67,96.57,96.59,6896399992.0
2007-09-14 14:45:00,96.61,96.62,96.55,96.59,8413199969.0
2007-09-14 14:50:00,96.57,96.66,96.55,96.63,7523799912.0
2007-09-14 14:55:00,96.64,96.71,96.605,96.64,9474399879.0
2007-09-14 15:00:00,96.65,96.65,96.56,96.59,8588999953.0
2007-09-14 15:05:00,96.59,96.61,96.53,96.59,9027299940.0
2007-09-14 15:10:00,96.57,96.58,96.495,96.52,5791899964.0
2007-09-14 15:15:00,96.52,96.57,96.5,96.55,5793499962.0
2007-09-14 15:20:00,96.54,96.58,96.51,96.52,7384699983.0
2007-09-14 15:25:00,96.525,96.55,96.49,96.51,8725899950.0
2007-09-14 15:30:00,96.5,96.57,96.5,96.53,9093799937.0
2007-09-14 15:35:00,96.54,96.58,96.49,96.55,10016999905.0
2007-09-14 15:40:00,96.54,96.62,96.51,96.61,8557299926.0
2007-09-14 15:45:00,96.6,96.61,96.56,96.6,5747200001.0
2007-09-14 15:50:00,96.61,96.84,96.61,96.75,7959699965.0
2007-09-14 15:55:00,96.74,96.8,96.69,96.74,6478500001.0
2007-09-14 16:00:00,96.74,96.92,96.69,96.83,10195299969.0
2007-09-14 16:05:00,96.81,96.85,96.77,96.79,9999999935.0
2007-09-14 16:10:00,96.8,96.8,96.55,96.62,9325199996.0
2007-09-14 16:15:00,96.61,96.64,96.53,96.58,9091699944.0
2007-09-14 16:20:00,96.57,96.63,96.53,96.58,6503299971.0
2007-09-14 16:25:00,96.56,96.64,96.56,96.62,6017200019.0
2007-09-14 16:30:00,96.62,96.67,96.59,96.63,7421499991.0
2007-09-14 16:35:00,96.63,96.68,96.62,96.65,8158399978.0
2007-09-14 16:40:00,96.66,96.69,96.62,96.67,7958299884.0
2007-09-14 16:45:00,96.66,96.81,96.66,96.73,7186499930.0
2007-09-14 16:50:00,96.75,96.76,96.67,96.67,5591199897.0
2007-09-14 16:55:00,96.66,96.75,96.64,96.715,5912599919.0
2007-09-14 17:00:00,96.72,96.78,96.68,96.76,8060799908.0
2007-09-14 17:05:00,96.77,96.85,96.71,96.73,6615199907.0
2007-09-14 17:10:00,96.73,96.77,96.65,96.68,8105599919.0
2007-09-14 17:15:00,96.66,96.77,96.63,96.77,9544699892.0
2007-09-14 17:20:00,96.77,96.78,96.7,96.71,5976399937.0
2007-09-14 17:25:00,96.71,96.78,96.69,96.77,7540199927.0
2007-09-14 17:30:00,96.76,96.8,96.71,96.74,5704200013.0
2007-09-14 17:35:00,96.75,96.78,96.7,96.72,6143299983.0
2007-09-14 17:40:00,96.72,96.75,96.7,96.73,4285199977.0
2007-09-14 17:45:00,96.73,96.75,96.69,96.75,6963599986.0
2007-09-14 17:50:00,96.74,96.75,96.69,96.745,5339100002.0
2007-09-14 17:55:00,96.745,96.79,96.73,96.78,6299700004.0
2007-09-14 18:00:00,96.78,96.81,96.75,96.79,5904600003.0
2007-09-14 18:05:00,96.79,96.79,96.71,96.75,5216099994.0
2007-09-14 18:10:00,96.75,96.82,96.73,96.74,4649399991.0
2007-09-14 18:15:00,96.735,96.77,96.71,96.73,4404099982.0
2007-09-14 18:20:00,96.73,96.75,96.71,96.72,3730599993.0
2007-09-14 18:25:00,96.72,96.78,96.72,96.77,3027799986.0
2007-09-14 18:30:00,96.77,96.82,96.76,96.81,2859299989.0
2007-09-14 18:35:00,96.81,96.81,96.76,96.79,2384800004.0
2007-09-14 18:40:00,96.79,96.82,96.78,96.81,1707299985.0
2007-09-14 18:45:00,96.8,96.81,96.755,96.8,4243499997.0
2007-09-14 18:50:00,96.8,96.83,96.8,96.8,5488699994.0
2007-09-14 18:55:00,96.8,96.82,96.76,96.78,4988300037.0
2007-09-14 19:00:00,96.78,96.81,96.76,96.775,5672200040.0
2007-09-14 19:05:00,96.78,96.8,96.7,96.7,5557699986.0
2007-09-14 19:10:00,96.71,96.81,96.71,96.79,3841400005.0
2007-09-14 19:15:00,96.79,96.82,96.78,96.81,2409000009.0
2007-09-14 19:20:00,96.8,96.86,96.8,96.84,2881300011.0
2007-09-14 19:25:00,96.84,96.88,96.79,96.87,3024500012.0
2007-09-14 19:30:00,96.87,96.9,96.83,96.89,2105699997.0
2007-09-14 19:35:00,96.89,96.9,96.82,96.83,4115300038.0
2007-09-14 19:40:00,96.82,96.87,96.82,96.86,2641300018.0
2007-09-14 19:45:00,96.88,96.89,96.83,96.87,1974199991.0
2007-09-14 19:50:00,96.87,96.89,96.84,96.86,2641399985.0
2007-09-14 19:55:00,96.86,96.89,96.8,96.84,2236699999.0
2007-09-14 20:00:00,96.84,96.86,96.83,96.835,1902699997.0
2007-09-14 20:05:00,96.84,96.84,96.79,96.82,4006099981.0
2007-09-14 20:10:00,96.81,96.83,96.78,96.8,3739900005.0
2007-09-14 20:15:00,96.81,96.84,96.79,96.83,4173800008.0
2007-09-14 20:20:00,96.83,96.85,96.82,96.84,1410599990.0
2007-09-14 20:25:00,96.84,96.84,96.8,96.81,1248600008.0
2007-09-14 20:30:00,96.81,96.88,96.81,96.88,2547599996.0
2007-09-14 20:35:00,96.88,96.88,96.83,96.85,3384700013.0
2007-09-14 20:40:00,96.85,96.86,96.79,96.82,4506800001.0
2007-09-14 20:45:00,96.82,96.85,96.82,96.83,1159399997.0
2007-09-14 20:50:00,96.83,96.83,96.79,96.8,3597199969.0
2007-09-14 20:55:00,96.805,96.86,96.77,96.855,5139999978.0
2007-09-14 21:00:00,96.855,96.86,96.82,96.86,2631299998.0
2007-09-14 21:05:00,96.85,96.85,96.766,96.82,1243299981.0
2007-09-14 21:10:00,96.83,96.85,96.82,96.84,1247699988.0
2007-09-14 21:15:00,96.84,96.86,96.83,96.86,1607999989.0
2007-09-14 21:20:00,96.87,96.91,96.85,96.88,1101899986.0
2007-09-14 21:25:00,96.88,96.95,96.82,96.95,2441799967.0
2007-09-14 21:30:00,96.93,96.94,96.9,96.92,2352699982.0
2007-09-14 21:35:00,96.92,96.94,96.905,96.94,810400006.0
2007-09-14 21:40:00,96.94,96.99,96.92,96.97,2794399996.0
2007-09-14 21:45:00,96.98,97.02,96.95,96.96,3341999997.0
2007-09-14 21:50:00,96.96,96.99,96.95,96.97,1821700003.0
2007-09-14 21:55:00,96.96,96.98,96.92,96.98,1880699996.0
2007-09-14 22:00:00,96.94,96.96,96.92,96.95,1928400017.0
2007-09-14 22:05:00,96.95,96.99,96.94,96.96,1033799994.0
2007-09-14 22:10:00,96.97,97.0,96.95,96.97,2467100001.0
2007-09-14 22:15:00,96.98,96.98,96.905,96.93,1784600002.0
2007-09-14 22:20:00,96.93,96.93,96.895,96.9,1091899983.0
2007-09-14 22:25:00,96.9,96.97,96.9,96.95,1090199994.0
2007-09-14 22:30:00,96.95,96.99,96.95,96.96,1002700003.0
2007-09-14 22:35:00,96.96,96.98,96.94,96.97,922300000.0
2007-09-14 22:40:00,96.97,96.98,96.95,96.96,396599996.0
2007-09-14 22:45:00,96.95,96.97,96.93,96.95,714399999.0
2007-09-14 22:50:00,96.95,96.96,96.93,96.94,991599992.0
2007-09-14 22:55:00,96.94,96.96,96.91,96.96,798600002.0
2007-09-16 23:00:00,96.818,96.909,96.79,96.84,534499993.0
2007-09-16 23:05:00,96.83,96.896,96.77,96.84,403699998.0
2007-09-16 23:10:00,96.84,96.86,96.83,96.84,224099995.0
2007-09-16 23:15:00,96.87,96.92,96.85,96.892,877600007.0
2007-09-16 23:20:00,96.88,96.89,96.85,96.865,636500001.0
2007-09-16 23:25:00,96.867,96.9,96.82,96.89,689300002.0
2007-09-16 23:30:00,96.875,96.91,96.85,96.87,319200000.0
2007-09-16 23:35:00,96.87,96.91,96.84,96.91,383599994.0
2007-09-16 23:40:00,96.91,96.95,96.895,96.94,984999991.0
2007-09-16 23:45:00,96.94,96.95,96.885,96.885,942000005.0
2007-09-16 23:50:00,96.91,96.94,96.875,96.93,1493599968.0
2007-09-16 23:55:00,96.93,96.95,96.895,96.94,870999999.0
2007-09-17 00:00:00,96.95,96.95,96.88,96.9,410399998.0
2007-09-17 00:05:00,96.9,96.9,96.865,96.87,574000012.0
2007-09-17 00:10:00,96.87,96.885,96.815,96.835,1855100004.0
2007-09-17 00:15:00,96.85,96.87,96.795,96.82,1182199993.0
2007-09-17 00:20:00,96.82,96.87,96.81,96.86,1019800002.0
2007-09-17 00:25:00,96.87,96.87,96.835,96.86,465100000.0
2007-09-17 00:30:00,96.845,96.88,96.845,96.86,862499999.0
2007-09-17 00:35:00,96.85,96.9,96.84,96.87,854100006.0
2007-09-17 00:40:00,96.855,96.87,96.828,96.87,1230700008.0
2007-09-17 00:45:00,96.87,96.88,96.85,96.855,237200002.0
2007-09-17 00:50:00,96.855,96.9,96.84,96.89,456299996.0
2007-09-17 00:55:00,96.89,96.92,96.87,96.89,407199999.0
2007-09-17 01:00:00,96.88,96.88,96.815,96.86,1740099997.0
2007-09-17 01:05:00,96.86,96.91,96.86,96.88,804899995.0
2007-09-17 01:10:00,96.88,96.92,96.875,96.88,863699994.0
2007-09-17 01:15:00,96.89,96.92,96.87,96.91,754800000.0
2007-09-17 01:20:00,96.91,96.92,96.88,96.89,361300003.0
2007-09-17 01:25:00,96.88,96.895,96.85,96.88,875099993.0
2007-09-17 01:30:00,96.89,96.89,96.77,96.78,1406200007.0
2007-09-17 01:35:00,96.77,96.82,96.74,96.82,1426000013.0
2007-09-17 01:40:00,96.82,96.86,96.82,96.85,612199999.0
2007-09-17 01:45:00,96.85,96.89,96.81,96.82,1427199991.0
2007-09-17 01:50:00,96.82,96.87,96.82,96.865,1203099992.0
2007-09-17 01:55:00,96.86,96.87,96.845,96.87,591899998.0
2007-09-17 02:00:00,96.87,96.9,96.855,96.89,1143899998.0
2007-09-17 02:05:00,96.89,96.92,96.855,96.895,2755400007.0
2007-09-17 02:10:00,96.895,96.945,96.89,96.94,2772299973.0
2007-09-17 02:15:00,96.94,96.97,96.93,96.93,3595399968.0
2007-09-17 02:20:00,96.93,96.97,96.915,96.96,2434399986.0
2007-09-17 02:25:00,96.96,96.97,96.945,96.97,2325999988.0
2007-09-17 02:30:00,96.97,96.99,96.96,96.97,1787699993.0
2007-09-17 02:35:00,96.97,96.97,96.94,96.95,2304799980.0
2007-09-17 02:40:00,96.95,96.97,96.94,96.97,2908599984.0
2007-09-17 02:45:00,96.97,97.02,96.96,97.0,2653199982.0
2007-09-17 02:50:00,97.0,97.02,96.995,97.02,1476000003.0
2007-09-17 02:55:00,97.015,97.04,97.0,97.01,1706899989.0
2007-09-17 03:00:00,97.01,97.05,97.01,97.05,2201600002.0
2007-09-17 03:05:00,97.05,97.06,97.035,97.04,2219999980.0
2007-09-17 03:10:00,97.04,97.06,97.03,97.03,1853300013.0
2007-09-17 03:15:00,97.03,97.05,97.02,97.02,2089800005.0
2007-09-17 03:20:00,97.02,97.05,97.02,97.05,1378300014.0
2007-09-17 03:25:00,97.05,97.1,97.05,97.08,1837800003.0
2007-09-17 03:30:00,97.08,97.08,97.045,97.045,869100012.0
2007-09-17 03:35:00,97.05,97.05,96.94,96.95,2571100010.0
2007-09-17 03:40:00,96.94,97.05,96.94,97.0,2763300013.0
2007-09-17 03:45:00,97.0,97.03,97.0,97.02,1426400009.0
2007-09-17 03:50:00,97.02,97.04,97.02,97.04,892999999.0
2007-09-17 03:55:00,97.04,97.06,97.02,97.02,1931400015.0
2007-09-17 04:00:00,97.02,97.04,97.02,97.035,2031099985.0
2007-09-17 04:05:00,97.04,97.05,97.03,97.04,1911799986.0
2007-09-17 04:10:00,97.04,97.04,97.02,97.02,1595199974.0
2007-09-17 04:15:00,97.02,97.05,97.01,97.02,3543899981.0
2007-09-17 04:20:00,97.03,97.04,97.01,97.015,1978500006.0
2007-09-17 04:25:00,97.02,97.03,97.015,97.025,943700000.0
2007-09-17 04:30:00,97.03,97.04,97.02,97.03,1174599999.0
2007-09-17 04:35:00,97.04,97.05,97.03,97.04,1732199996.0
2007-09-17 04:40:00,97.035,97.04,97.02,97.02,1750200008.0
2007-09-17 04:45:00,97.015,97.03,97.01,97.03,1926799986.0
2007-09-17 04:50:00,97.03,97.03,97.01,97.02,443699998.0
2007-09-17 04:55:00,97.02,97.02,96.97,97.01,1970700004.0
2007-09-17 05:00:00,97.01,97.02,96.946,97.0,2050799990.0
2007-09-17 05:05:00,97.0,97.03,97.0,97.01,2091599977.0
2007-09-17 05:10:00,97.0,97.02,96.986,97.02,911999996.0
2007-09-17 05:15:00,97.02,97.02,97.0,97.0,482299999.0
2007-09-17 05:20:00,97.01,97.01,96.99,97.0,1570799977.0
2007-09-17 05:25:00,96.989,97.01,96.955,96.965,1198299995.0
2007-09-17 05:30:00,97.01,97.02,97.0,97.02,1774600006.0
2007-09-17 05:35:00,97.02,97.03,97.01,97.03,1182000009.0
2007-09-17 05:40:00,97.03,97.08,97.02,97.08,2396900018.0
2007-09-17 05:45:00,97.08,97.13,97.07,97.09,3918799990.0
2007-09-17 05:50:00,97.09,97.1,97.055,97.06,1394299984.0
2007-09-17 05:55:00,97.06,97.06,97.02,97.02,4812999947.0
2007-09-17 06:00:00,97.025,97.03,96.96,96.99,6374999977.0
2007-09-17 06:05:00,96.99,97.0,96.94,96.99,5653999960.0
2007-09-17 06:10:00,96.99,97.02,96.975,97.01,3246699953.0
2007-09-17 06:15:00,97.02,97.02,96.95,96.97,2874100003.0
2007-09-17 06:20:00,96.96,97.04,96.95,97.03,5161899978.0
2007-09-17 06:25:00,97.03,97.07,97.02,97.04,3466599984.0
2007-09-17 06:30:00,97.04,97.05,97.02,97.04,1607900011.0
2007-09-17 06:35:00,97.03,97.04,97.0,97.0,3108700007.0
2007-09-17 06:40:00,97.0,97.01,96.99,97.01,243600000.0
2007-09-17 06:45:00,96.967,97.01,96.964,97.0,2116800000.0
2007-09-17 06:50:00,97.0,97.0,96.96,96.97,2173600001.0
2007-09-17 06:55:00,96.97,96.99,96.94,96.98,4668399990.0
2007-09-17 07:00:00,96.975,96.98,96.94,96.96,3186899984.0
2007-09-17 07:05:00,96.97,96.97,96.93,96.96,3245400017.0
2007-09-17 07:10:00,96.955,97.0,96.95,96.98,2509700031.0
2007-09-17 07:15:00,96.98,97.0,96.97,96.99,2515499993.0
2007-09-17 07:20:00,96.99,97.03,96.98,97.02,2135400007.0
2007-09-17 07:25:00,97.01,97.04,96.98,96.99,1692200002.0
2007-09-17 07:30:00,97.0,97.06,96.99,97.05,2911300027.0
2007-09-17 07:35:00,97.05,97.08,97.025,97.03,3440600035.0
2007-09-17 07:40:00,97.025,97.05,97.02,97.04,3230900022.0
2007-09-17 07:45:00,97.04,97.07,97.035,97.06,3757399984.0
2007-09-17 07:50:00,97.06,97.11,97.055,97.1,5680800018.0
2007-09-17 07:55:00,97.1,97.12,97.065,97.09,4395600026.0
2007-09-17 08:00:00,97.09,97.11,97.035,97.045,5482499986.0
2007-09-17 08:05:00,97.05,97.07,97.035,97.05,5971900033.0
2007-09-17 08:10:00,97.055,97.07,97.05,97.07,1904699995.0
2007-09-17 08:15:00,97.07,97.09,97.06,97.06,3165399995.0
2007-09-17 08:20:00,97.05,97.165,97.05,97.14,8773300020.0
2007-09-17 08:25:00,97.14,97.175,97.13,97.14,5213100002.0
2007-09-17 08:30:00,97.14,97.17,97.11,97.13,8016899991.0
2007-09-17 08:35:00,97.14,97.14,97.09,97.11,8996800003.0
2007-09-17 08:40:00,97.11,97.11,96.97,97.01,9235100053.0
2007-09-17 08:45:00,97.01,97.08,97.01,97.035,8070099993.0
2007-09-17 08:50:00,97.035,97.06,97.01,97.05,7211599920.0
2007-09-17 08:55:00,97.025,97.05,97.0,97.02,3988300009.0
2007-09-17 09:00:00,97.02,97.04,96.97,96.97,5647799954.0
2007-09-17 09:05:00,96.96,97.01,96.93,97.0,4780499986.0
2007-09-17 09:10:00,96.99,97.01,96.91,96.91,7619299973.0
2007-09-17 09:15:00,96.9,96.94,96.83,96.86,7527299950.0
2007-09-17 09:20:00,96.87,96.91,96.73,96.73,6920399949.0
2007-09-17 09:25:00,96.74,96.78,96.635,96.67,8993399969.0
2007-09-17 09:30:00,96.67,96.77,96.62,96.69,5380100004.0
2007-09-17 09:35:00,96.68,96.74,96.63,96.66,5737199949.0
2007-09-17 09:40:00,96.66,96.69,96.63,96.69,7636899959.0
2007-09-17 09:45:00,96.67,96.74,96.67,96.7,6011799972.0
2007-09-17 09:50:00,96.68,96.72,96.62,96.67,7707400057.0
2007-09-17 09:55:00,96.67,96.73,96.635,96.68,8152300022.0
2007-09-17 10:00:00,96.68,96.72,96.675,96.71,5629400021.0
2007-09-17 10:05:00,96.71,96.78,96.685,96.76,8074400026.0
2007-09-17 10:10:00,96.76,96.79,96.72,96.76,7080600048.0
2007-09-17 10:15:00,96.76,96.81,96.745,96.79,5696100012.0
2007-09-17 10:20:00,96.8,96.8,96.74,96.78,6069499999.0
2007-09-17 10:25:00,96.78,96.82,96.76,96.76,8084600009.0
2007-09-17 10:30:00,96.77,96.79,96.67,96.67,6483799963.0
2007-09-17 10:35:00,96.67,96.71,96.65,96.68,7545599947.0
2007-09-17 10:40:00,96.69,96.725,96.64,96.695,6905499998.0
2007-09-17 10:45:00,96.69,96.76,96.66,96.76,5377099993.0
2007-09-17 10:50:00,96.74,96.77,96.67,96.68,3089399992.0
2007-09-17 10:55:00,96.68,96.76,96.675,96.745,4033699999.0
2007-09-17 11:00:00,96.745,96.79,96.72,96.78,3966499979.0
2007-09-17 11:05:00,96.78,96.86,96.75,96.81,4454699977.0
2007-09-17 11:10:00,96.81,96.82,96.75,96.76,6071099998.0
2007-09-17 11:15:00,96.77,96.82,96.74,96.82,5763499981.0
2007-09-17 11:20:00,96.81,96.88,96.81,96.81,7536999962.0
2007-09-17 11:25:00,96.81,96.81,96.77,96.78,4330299965.0
2007-09-17 11:30:00,96.79,96.82,96.77,96.78,2345599998.0
2007-09-17 11:35:00,96.79,96.79,96.72,96.725,3983199977.0
2007-09-17 11:40:00,96.73,96.77,96.72,96.73,3281299993.0
2007-09-17 11:45:00,96.73,96.81,96.72,96.8,4118000000.0
2007-09-17 11:50:00,96.8,96.8,96.725,96.76,6881999992.0
2007-09-17 11:55:00,96.76,96.79,96.735,96.77,4844200006.0
2007-09-17 12:00:00,96.77,96.79,96.68,96.7,5573599967.0
2007-09-17 12:05:00,96.64,96.71,96.53,96.61,3551100000.0
2007-09-17 12:10:00,96.62,96.64,96.59,96.6,3413399996.0
2007-09-17 12:15:00,96.61,96.76,96.6,96.72,7076399942.0
2007-09-17 12:20:00,96.72,96.75,96.68,96.75,5463500010.0
2007-09-17 12:25:00,96.75,96.75,96.71,96.715,4414799995.0
2007-09-17 12:30:00,96.715,96.74,96.685,96.7,3555700035.0
2007-09-17 12:35:00,96.7,96.77,96.68,96.77,4492500007.0
2007-09-17 12:40:00,96.76,96.79,96.74,96.77,3430000005.0
2007-09-17 12:45:00,96.77,96.84,96.755,96.81,6967899967.0
2007-09-17 12:50:00,96.81,96.84,96.78,96.84,5736200005.0
2007-09-17 12:55:00,96.85,96.88,96.82,96.85,7376999986.0
2007-09-17 13:00:00,96.85,96.9,96.83,96.85,6712100000.0
2007-09-17 13:05:00,96.85,96.885,96.825,96.84,7944099984.0
2007-09-17 13:10:00,96.84,96.85,96.75,96.8,5430699964.0
2007-09-17 13:15:00,96.81,96.86,96.785,96.84,5862899929.0
2007-09-17 13:20:00,96.85,96.9,96.82,96.9,7083799984.0
2007-09-17 13:25:00,96.9,96.92,96.805,96.92,7092199957.0
2007-09-17 13:30:00,96.92,96.92,96.835,96.85,5798599953.0
2007-09-17 13:35:00,96.85,96.86,96.765,96.82,5480699981.0
2007-09-17 13:40:00,96.82,96.86,96.81,96.83,4353499991.0
2007-09-17 13:45:00,96.83,96.88,96.83,96.88,3743500001.0
2007-09-17 13:50:00,96.88,96.92,96.86,96.91,5255299980.0
2007-09-17 13:55:00,96.92,96.92,96.84,96.89,3278899982.0
2007-09-17 14:00:00,96.9,96.92,96.85,96.92,7361199981.0
2007-09-17 14:05:00,96.92,96.92,96.86,96.88,6929899965.0
2007-09-17 14:10:00,96.88,96.92,96.77,96.88,6420999983.0
2007-09-17 14:15:00,96.89,96.89,96.785,96.82,6399899947.0
2007-09-17 14:20:00,96.82,96.87,96.79,96.87,4329399971.0
2007-09-17 14:25:00,96.87,96.88,96.81,96.83,5316199941.0
2007-09-17 14:30:00,96.82,96.85,96.78,96.81,7376799966.0
2007-09-17 14:35:00,96.81,96.82,96.775,96.8,4989899957.0
2007-09-17 14:40:00,96.8,96.82,96.78,96.82,5118399959.0
2007-09-17 14:45:00,96.82,96.88,96.805,96.84,4578299997.0
2007-09-17 14:50:00,96.84,96.89,96.825,96.85,5132399969.0
2007-09-17 14:55:00,96.84,96.89,96.825,96.89,5341899974.0
2007-09-17 15:00:00,96.88,96.89,96.81,96.88,6331299942.0
2007-09-17 15:05:00,96.87,96.9,96.84,96.9,4535699952.0
2007-09-17 15:10:00,96.9,96.95,96.88,96.94,3885900015.0
2007-09-17 15:15:00,96.94,96.99,96.915,96.99,5192599967.0
2007-09-17 15:20:00,96.99,96.99,96.9,96.925,5204399943.0
2007-09-17 15:25:00,96.925,96.94,96.88,96.94,3760099966.0
2007-09-17 15:30:00,96.94,96.99,96.925,96.98,4524700013.0
2007-09-17 15:35:00,96.97,97.08,96.96,97.04,2967399999.0
2007-09-17 15:40:00,97.04,97.06,96.98,97.02,4146499997.0
2007-09-17 15:45:00,97.02,97.05,96.96,97.02,4065599959.0
2007-09-17 15:50:00,97.02,97.08,96.98,97.05,5280099977.0
2007-09-17 15:55:00,97.05,97.08,97.02,97.05,4364999965.0
2007-09-17 16:00:00,97.05,97.05,96.99,97.05,4157299984.0
2007-09-17 16:05:00,97.05,97.06,96.99,96.99,2168799976.0
2007-09-17 16:10:00,96.99,97.05,96.97,97.04,2759899987.0
2007-09-17 16:15:00,97.04,97.09,96.98,97.03,5413899942.0
2007-09-17 16:20:00,97.02,97.03,96.95,96.96,3937999996.0
2007-09-17 16:25:00,96.96,96.96,96.9,96.92,5460199995.0
2007-09-17 16:30:00,96.91,96.93,96.81,96.86,4206899975.0
2007-09-17 16:35:00,96.84,96.93,96.84,96.92,5301699969.0
2007-09-17 16:40:00,96.915,96.96,96.89,96.93,4765100004.0
2007-09-17 16:45:00,96.93,96.96,96.88,96.91,3686999985.0
2007-09-17 16:50:00,96.91,96.91,96.85,96.85,3011000000.0
2007-09-17 16:55:00,96.83,96.88,96.77,96.8,3524199960.0
2007-09-17 17:00:00,96.8,96.85,96.76,96.84,4274800013.0
2007-09-17 17:05:00,96.84,96.91,96.84,96.9,4466400005.0
2007-09-17 17:10:00,96.91,96.92,96.87,96.91,3334400029.0
2007-09-17 17:15:00,96.91,96.91,96.835,96.85,5618900024.0
2007-09-17 17:20:00,96.85,96.88,96.82,96.84,3962299997.0
2007-09-17 17:25:00,96.84,96.86,96.8,96.85,4579599989.0
2007-09-17 17:30:00,96.85,96.85,96.79,96.82,3260899987.0
2007-09-17 17:35:00,96.82,96.87,96.82,96.84,3654099981.0
2007-09-17 17:40:00,96.83,96.85,96.8,96.81,2515299996.0
2007-09-17 17:45:00,96.81,96.835,96.77,96.78,3392600009.0
2007-09-17 17:50:00,96.77,96.8,96.7,96.7,4359899988.0
2007-09-17 17:55:00,96.71,96.79,96.67,96.78,4431499957.0
2007-09-17 18:00:00,96.78,96.9,96.77,96.87,4868399990.0
2007-09-17 18:05:00,96.86,96.86,96.795,96.83,3405199981.0
2007-09-17 18:10:00,96.83,96.86,96.81,96.82,3524999963.0
2007-09-17 18:15:00,96.82,96.91,96.82,96.87,3570599974.0
2007-09-17 18:20:00,96.87,96.91,96.84,96.91,3806299997.0
2007-09-17 18:25:00,96.91,96.99,96.89,96.99,2862499967.0
2007-09-17 18:30:00,96.98,97.0,96.94,96.99,3508299948.0
2007-09-17 18:35:00,96.99,97.03,96.96,97.0,4078499946.0
2007-09-17 18:40:00,97.01,97.01,96.93,96.93,4256199983.0
2007-09-17 18:45:00,96.92,97.01,96.92,96.97,3649699962.0
2007-09-17 18:50:00,96.97,96.97,96.93,96.95,2318099970.0
2007-09-17 18:55:00,96.95,96.96,96.92,96.96,2309499982.0
2007-09-17 19:00:00,96.945,96.96,96.9,96.93,2060800012.0
2007-09-17 19:05:00,96.93,96.95,96.91,96.93,2824899996.0
2007-09-17 19:10:00,96.92,96.97,96.91,96.95,2389499988.0
2007-09-17 19:15:00,96.96,96.98,96.94,96.95,1758799990.0
2007-09-17 19:20:00,96.96,96.96,96.92,96.93,1359300002.0
2007-09-17 19:25:00,96.93,96.94,96.855,96.905,2714100020.0
2007-09-17 19:30:00,96.91,96.92,96.88,96.9,1725400005.0
2007-09-17 19:35:00,96.89,96.9,96.87,96.89,1973599988.0
2007-09-17 19:40:00,96.9,96.93,96.89,96.93,1324599980.0
2007-09-17 19:45:00,96.93,96.94,96.89,96.89,1663300001.0
2007-09-17 19:50:00,96.89,96.94,96.823,96.92,2027200010.0
2007-09-17 19:55:00,96.92,96.95,96.9,96.91,581600001.0
2007-09-17 20:00:00,96.91,96.94,96.9,96.91,774199999.0
2007-09-17 20:05:00,96.91,96.92,96.88,96.9,405900004.0
2007-09-17 20:10:00,96.9,96.93,96.879,96.92,1965000005.0
2007-09-17 20:15:00,96.92,96.95,96.91,96.925,637800003.0
2007-09-17 20:20:00,96.94,96.95,96.915,96.92,777400000.0
2007-09-17 20:25:00,96.92,96.95,96.92,96.93,1203900000.0
2007-09-17 20:30:00,96.93,97.0,96.93,96.99,1202200008.0
2007-09-17 20:35:00,96.99,96.99,96.96,96.98,798400002.0
2007-09-17 20:40:00,96.98,96.98,96.94,96.96,709400005.0
2007-09-17 20:45:00,96.96,96.97,96.91,96.94,676500001.0
2007-09-17 20:50:00,96.95,96.96,96.92,96.96,954899997.0
2007-09-17 20:55:00,96.96,97.02,96.925,97.02,2733100002.0
2007-09-17 21:00:00,97.02,97.02,96.95,96.99,1982600001.0
2007-09-17 21:05:00,96.99,97.0,96.97,96.98,1098900006.0
2007-09-17 21:10:00,96.975,97.03,96.96,97.03,818999999.0
2007-09-17 21:15:00,97.02,97.05,97.01,97.05,897799991.0
2007-09-17 21:20:00,97.05,97.06,97.03,97.04,435200001.0
2007-09-17 21:25:00,97.05,97.06,97.0,97.03,1345800000.0
2007-09-17 21:30:00,97.03,97.03,96.973,97.03,1037000006.0
2007-09-17 21:35:00,97.03,97.03,97.0,97.03,1316800006.0
2007-09-17 21:40:00,97.02,97.04,97.01,97.04,1197500015.0
2007-09-17 21:45:00,97.04,97.05,97.025,97.03,1228000008.0
2007-09-17 21:50:00,97.03,97.05,97.01,97.04,1984100012.0
2007-09-17 21:55:00,97.04,97.05,97.01,97.01,937500003.0
2007-09-17 22:00:00,97.015,97.04,97.01,97.015,1614400004.0
2007-09-17 22:05:00,97.015,97.02,97.0,97.01,1158599996.0
2007-09-17 22:10:00,97.0,97.0,96.99,97.0,352800001.0
2007-09-17 22:15:00,97.0,97.03,96.99,97.03,720500000.0
2007-09-17 22:20:00,97.03,97.05,96.99,96.99,1454399999.0
2007-09-17 22:25:00,97.0,97.0,96.97,96.98,470100003.0
2007-09-17 22:30:00,97.0,97.0,96.94,96.94,1523799999.0
2007-09-17 22:35:00,96.945,96.97,96.912,96.95,570700000.0
2007-09-17 22:40:00,96.95,96.97,96.95,96.96,267699999.0
2007-09-17 22:45:00,96.97,96.99,96.96,96.96,1037699996.0
2007-09-17 22:50:00,96.97,96.985,96.95,96.985,986500002.0
2007-09-17 22:55:00,97.0,97.0,96.94,96.94,453899997.0
2007-09-17 23:00:00,96.96,96.96,96.914,96.94,340000003.0
2007-09-17 23:05:00,96.93,96.96,96.896,96.93,397300000.0
2007-09-17 23:10:00,96.93,96.94,96.89,96.94,512200001.0
2007-09-17 23:15:00,96.94,96.94,96.88,96.92,572100000.0
2007-09-17 23:20:00,96.92,96.93,96.85,96.85,710900000.0
2007-09-17 23:25:00,96.87,96.87,96.79,96.85,659999999.0
2007-09-17 23:30:00,96.82,96.87,96.82,96.86,367599999.0
2007-09-17 23:35:00,96.85,96.88,96.815,96.88,1253200001.0
2007-09-17 23:40:00,96.885,96.9,96.86,96.88,595899997.0
2007-09-17 23:45:00,96.88,96.94,96.84,96.9,1383200001.0
2007-09-17 23:50:00,96.91,96.93,96.88,96.89,668599997.0
2007-09-17 23:55:00,96.885,96.9,96.85,96.88,556400000.0
2007-09-18 00:00:00,96.885,96.91,96.87,96.88,1233700000.0
2007-09-18 00:05:00,96.87,96.91,96.86,96.91,517100000.0
2007-09-18 00:10:00,96.9,96.91,96.86,96.88,1093300000.0
2007-09-18 00:15:00,96.87,96.88,96.84,96.85,759600000.0
2007-09-18 00:20:00,96.85,96.89,96.82,96.85,938800001.0
2007-09-18 00:25:00,96.87,96.92,96.84,96.91,816500002.0
2007-09-18 00:30:00,96.89,96.92,96.846,96.846,1534400005.0
2007-09-18 00:35:00,96.9,96.91,96.89,96.9,253200000.0
2007-09-18 00:40:00,96.9,96.91,96.858,96.9,421400001.0
2007-09-18 00:45:00,96.9,96.91,96.895,96.9,357500000.0
2007-09-18 00:50:00,96.9,96.92,96.856,96.9,870100005.0
2007-09-18 00:55:00,96.9,96.9,96.85,96.855,1208100002.0
2007-09-18 01:00:00,96.855,96.91,96.84,96.9,1304000008.0
2007-09-18 01:05:00,96.91,96.91,96.858,96.9,358899999.0
2007-09-18 01:10:00,96.9,96.9,96.83,96.85,1341499995.0
2007-09-18 01:15:00,96.85,96.85,96.81,96.81,2204000039.0
2007-09-18 01:20:00,96.82,96.83,96.79,96.81,2387700006.0
2007-09-18 01:25:00,96.81,96.81,96.78,96.8,2123600017.0
2007-09-18 01:30:00,96.8,96.83,96.77,96.83,2843100020.0
2007-09-18 01:35:00,96.83,96.88,96.79,96.88,2769400026.0
2007-09-18 01:40:00,96.88,96.91,96.79,96.9,3084800018.0
2007-09-18 01:45:00,96.9,96.9,96.805,96.85,2934800016.0
2007-09-18 01:50:00,96.85,96.91,96.79,96.9,3400000022.0
2007-09-18 01:55:00,96.91,96.91,96.86,96.89,2379300017.0
2007-09-18 02:00:00,96.89,96.91,96.88,96.89,2701500030.0
2007-09-18 02:05:00,96.89,96.9,96.87,96.88,2039500018.0
2007-09-18 02:10:00,96.88,96.88,96.83,96.86,2244700023.0
2007-09-18 02:15:00,96.85,96.86,96.81,96.83,3029399987.0
2007-09-18 02:20:00,96.825,96.85,96.81,96.82,2665500032.0
2007-09-18 02:25:00,96.82,96.83,96.81,96.83,1545900018.0
2007-09-18 02:30:00,96.81,96.84,96.78,96.815,2674800023.0
2007-09-18 02:35:00,96.82,96.86,96.81,96.86,2237300010.0
2007-09-18 02:40:00,96.87,96.89,96.82,96.88,2917000036.0
2007-09-18 02:45:00,96.88,96.9,96.87,96.88,2358800009.0
2007-09-18 02:50:00,96.88,96.89,96.86,96.875,2510400012.0
2007-09-18 02:55:00,96.875,96.88,96.79,96.83,5189800032.0
2007-09-18 03:00:00,96.83,96.9,96.81,96.86,4154600032.0
2007-09-18 03:05:00,96.86,96.86,96.79,96.82,3122800017.0
2007-09-18 03:10:00,96.81,96.82,96.73,96.8,5007000033.0
2007-09-18 03:15:00,96.8,96.83,96.74,96.76,5266900009.0
2007-09-18 03:20:00,96.75,96.79,96.7,96.765,4368800020.0
2007-09-18 03:25:00,96.765,96.78,96.69,96.71,4414199993.0
2007-09-18 03:30:00,96.715,96.75,96.68,96.74,4390000031.0
2007-09-18 03:35:00,96.74,96.75,96.71,96.725,4625700030.0
2007-09-18 03:40:00,96.725,96.8,96.71,96.8,3522200001.0
2007-09-18 03:45:00,96.8,96.85,96.79,96.84,2161300013.0
2007-09-18 03:50:00,96.84,96.87,96.8,96.8,2735499995.0
2007-09-18 03:55:00,96.81,96.82,96.78,96.8,2964400007.0
2007-09-18 04:00:00,96.805,96.87,96.8,96.85,4803000011.0
2007-09-18 04:05:00,96.835,96.88,96.83,96.835,3596100041.0
2007-09-18 04:10:00,96.84,96.84,96.79,96.8,2319199992.0
2007-09-18 04:15:00,96.8,96.82,96.8,96.81,2021100021.0
2007-09-18 04:20:00,96.81,96.81,96.755,96.8,1981100007.0
2007-09-18 04:25:00,96.8,96.83,96.79,96.825,1839199999.0
2007-09-18 04:30:00,96.825,96.88,96.82,96.85,2035800032.0
2007-09-18 04:35:00,96.85,96.85,96.82,96.84,2332999990.0
2007-09-18 04:40:00,96.84,96.86,96.825,96.825,2340200020.0
2007-09-18 04:45:00,96.825,96.83,96.81,96.83,2359200031.0
2007-09-18 04:50:00,96.83,96.835,96.8,96.82,1104800001.0
2007-09-18 04:55:00,96.82,96.825,96.77,96.81,4317400028.0
2007-09-18 05:00:00,96.81,96.87,96.81,96.87,3159900003.0
2007-09-18 05:05:00,96.87,96.87,96.84,96.86,2328000004.0
2007-09-18 05:10:00,96.86,96.87,96.77,96.84,1866500025.0
2007-09-18 05:15:00,96.84,96.86,96.83,96.85,1723700010.0
2007-09-18 05:20:00,96.85,96.86,96.84,96.85,1127400007.0
2007-09-18 05:25:00,96.85,96.9,96.845,96.89,1807599984.0
2007-09-18 05:30:00,96.89,96.89,96.87,96.87,1088799996.0
2007-09-18 05:35:00,96.87,96.87,96.845,96.87,901500003.0
2007-09-18 05:40:00,96.87,96.87,96.83,96.85,3148100021.0
2007-09-18 05:45:00,96.845,96.85,96.8,96.84,2069000003.0
2007-09-18 05:50:00,96.83,96.87,96.83,96.87,2534200035.0
2007-09-18 05:55:00,96.87,96.88,96.8,96.81,2464100007.0
2007-09-18 06:00:00,96.8,96.83,96.765,96.825,2462300020.0
2007-09-18 06:05:00,96.825,96.85,96.82,96.84,1469700007.0
2007-09-18 06:10:00,96.84,96.86,96.78,96.81,1475300006.0
2007-09-18 06:15:00,96.81,96.83,96.8,96.8,1822100026.0
2007-09-18 06:20:00,96.81,96.82,96.79,96.8,2976700051.0
2007-09-18 06:25:00,96.8,96.82,96.745,96.79,2277200011.0
2007-09-18 06:30:00,96.79,96.79,96.7,96.75,2182400004.0
2007-09-18 06:35:00,96.74,96.8,96.675,96.77,2573400007.0
2007-09-18 06:40:00,96.77,96.8,96.735,96.8,1758900019.0
2007-09-18 06:45:00,96.8,96.8,96.75,96.79,895199999.0
2007-09-18 06:50:00,96.78,96.81,96.78,96.81,638900004.0
2007-09-18 06:55:00,96.81,96.84,96.79,96.815,2747200027.0
2007-09-18 07:00:00,96.82,96.82,96.79,96.82,2807599986.0
2007-09-18 07:05:00,96.82,96.82,96.8,96.8,1942899999.0
2007-09-18 07:10:00,96.8,96.81,96.78,96.8,2263200017.0
2007-09-18 07:15:00,96.8,96.81,96.77,96.79,1729599999.0
2007-09-18 07:20:00,96.8,96.82,96.79,96.82,2886100003.0
2007-09-18 07:25:00,96.82,96.83,96.78,96.78,2924100025.0
2007-09-18 07:30:00,96.78,96.82,96.775,96.81,2118399976.0
2007-09-18 07:35:00,96.81,96.82,96.79,96.79,2154700008.0
2007-09-18 07:40:00,96.79,96.81,96.78,96.79,2153100005.0
2007-09-18 07:45:00,96.79,96.8,96.75,96.75,3991600015.0
2007-09-18 07:50:00,96.75,96.77,96.63,96.66,5206400011.0
2007-09-18 07:55:00,96.66,96.74,96.63,96.74,7135000017.0
2007-09-18 08:00:00,96.74,96.75,96.65,96.66,7131900036.0
2007-09-18 08:05:00,96.66,96.71,96.61,96.69,6855500037.0
2007-09-18 08:10:00,96.69,96.71,96.64,96.68,5183900036.0
2007-09-18 08:15:00,96.675,96.71,96.66,96.68,4560900003.0
2007-09-18 08:20:00,96.67,96.67,96.57,96.62,8901199993.0
2007-09-18 08:25:00,96.67,96.67,96.59,96.63,5287100023.0
2007-09-18 08:30:00,96.63,96.65,96.59,96.63,4824400013.0
2007-09-18 08:35:00,96.63,96.7,96.62,96.69,5756000004.0
2007-09-18 08:40:00,96.69,96.7,96.61,96.69,6391800037.0
2007-09-18 08:45:00,96.68,96.77,96.68,96.76,7359300065.0
2007-09-18 08:50:00,96.76,96.8,96.73,96.78,6892300004.0
2007-09-18 08:55:00,96.78,96.79,96.7,96.71,5853800002.0
2007-09-18 09:00:00,96.71,96.72,96.675,96.69,3362400008.0
2007-09-18 09:05:00,96.68,96.74,96.68,96.73,3454300038.0
2007-09-18 09:10:00,96.73,96.79,96.715,96.77,4945800016.0
2007-09-18 09:15:00,96.77,96.77,96.71,96.72,3026099998.0
2007-09-18 09:20:00,96.72,96.81,96.72,96.79,2775600013.0
2007-09-18 09:25:00,96.8,96.8,96.745,96.78,4868299988.0
2007-09-18 09:30:00,96.77,96.81,96.74,96.765,3949100004.0
2007-09-18 09:35:00,96.77,96.83,96.755,96.77,4575800011.0
2007-09-18 09:40:00,96.77,96.78,96.73,96.77,3932100005.0
2007-09-18 09:45:00,96.77,96.86,96.76,96.83,3200000007.0
2007-09-18 09:50:00,96.83,96.86,96.8,96.84,3737000005.0
2007-09-18 09:55:00,96.845,96.88,96.82,96.865,4369100016.0
2007-09-18 10:00:00,96.87,96.9,96.84,96.88,6193799997.0
2007-09-18 10:05:00,96.845,96.89,96.84,96.855,4391700009.0
2007-09-18 10:10:00,96.86,96.88,96.83,96.865,4284299944.0
2007-09-18 10:15:00,96.865,96.89,96.82,96.87,3378499988.0
2007-09-18 10:20:00,96.88,96.99,96.85,96.98,5004300017.0
2007-09-18 10:25:00,96.98,97.04,96.93,97.01,7117899998.0
2007-09-18 10:30:00,97.0,97.05,96.95,97.0,5345999971.0
2007-09-18 10:35:00,97.0,97.03,96.94,96.955,4815499993.0
2007-09-18 10:40:00,96.96,96.97,96.9,96.92,3875300002.0
2007-09-18 10:45:00,96.92,96.95,96.9,96.92,2874400006.0
2007-09-18 10:50:00,96.92,96.95,96.91,96.915,2090100007.0
2007-09-18 10:55:00,96.92,96.98,96.91,96.93,4719100019.0
2007-09-18 11:00:00,96.96,96.98,96.92,96.92,3301200029.0
2007-09-18 11:05:00,96.92,96.96,96.865,96.87,3212700001.0
2007-09-18 11:10:00,96.86,96.92,96.845,96.91,5768300035.0
2007-09-18 11:15:00,96.91,96.97,96.9,96.94,6073400036.0
2007-09-18 11:20:00,96.94,96.94,96.88,96.91,2372300012.0
2007-09-18 11:25:00,96.91,96.97,96.905,96.95,2770200038.0
2007-09-18 11:30:00,96.95,97.0,96.94,96.96,3633300020.0
2007-09-18 11:35:00,96.98,97.02,96.97,97.01,3430100011.0
2007-09-18 11:40:00,97.0,97.02,96.98,97.0,744699999.0
2007-09-18 11:45:00,97.0,97.05,96.98,97.01,2838200001.0
2007-09-18 11:50:00,97.01,97.02,96.975,96.98,1693399997.0
2007-09-18 11:55:00,96.99,97.0,96.96,96.98,2361600039.0
2007-09-18 12:00:00,96.98,97.01,96.97,97.0,1682599996.0
2007-09-18 12:05:00,96.98,97.02,96.96,97.02,2327400009.0
2007-09-18 12:10:00,97.02,97.02,96.95,96.96,2423299996.0
2007-09-18 12:15:00,96.96,96.98,96.92,96.92,3253400002.0
2007-09-18 12:20:00,96.92,96.97,96.92,96.97,1604799994.0
2007-09-18 12:25:00,96.965,96.98,96.93,96.95,3479000011.0
2007-09-18 12:30:00,96.94,96.985,96.935,96.975,2718899995.0
2007-09-18 12:35:00,96.975,97.015,96.965,97.01,2831199992.0
2007-09-18 12:40:00,97.01,97.07,96.97,97.03,4316800024.0
2007-09-18 12:45:00,97.03,97.04,96.98,97.02,3406849998.0
2007-09-18 12:50:00,97.02,97.05,97.0,97.03,2679500022.0
2007-09-18 12:55:00,97.03,97.06,97.01,97.02,4531200016.0
2007-09-18 13:00:00,97.02,97.05,97.0,97.02,1352800006.0
2007-09-18 13:05:00,97.02,97.03,96.98,96.99,1967500008.0
2007-09-18 13:10:00,96.99,97.02,96.9,96.94,5252500043.0
2007-09-18 13:15:00,96.94,97.02,96.92,97.005,3755600017.0
2007-09-18 13:20:00,97.01,97.03,96.97,96.99,2543400000.0
2007-09-18 13:25:00,97.0,97.01,96.98,97.0,446700002.0
2007-09-18 13:30:00,97.0,97.01,96.97,97.0,861500000.0
2007-09-18 13:35:00,96.99,97.0,96.97,96.99,2017600006.0
2007-09-18 13:40:00,96.98,97.0,96.97,96.985,1773900005.0
2007-09-18 13:45:00,97.0,97.01,96.98,97.0,1280200003.0
2007-09-18 13:50:00,97.0,97.02,96.97,97.01,1345200005.0
2007-09-18 13:55:00,97.02,97.05,96.99,97.05,2039500026.0
2007-09-18 14:00:00,97.05,97.11,97.02,97.09,4569300046.0
2007-09-18 14:05:00,97.1,97.17,97.07,97.16,3733000015.0
2007-09-18 14:10:00,97.16,97.21,97.075,97.15,6726300068.0
2007-09-18 14:15:00,97.16,97.28,97.15,97.21,7149000003.0
2007-09-18 14:20:00,97.21,97.23,97.15,97.18,3740500024.0
2007-09-18 14:25:00,97.18,97.2,97.12,97.13,2283399994.0
2007-09-18 14:30:00,97.12,97.3,97.11,97.25,7421575025.0
2007-09-18 14:35:00,97.25,97.57,97.24,97.55,7347200038.0
2007-09-18 14:40:00,97.55,97.56,97.38,97.47,8374000071.0
2007-09-18 14:45:00,97.47,97.49,97.44,97.45,4732099996.0
2007-09-18 14:50:00,97.45,97.48,97.4,97.48,3397700017.0
2007-09-18 14:55:00,97.45,97.47,97.36,97.4,3368400023.0
2007-09-18 15:00:00,97.4,97.51,97.34,97.5,7884900012.0
2007-09-18 15:05:00,97.5,97.51,97.43,97.51,5751100025.0
2007-09-18 15:10:00,97.51,97.56,97.46,97.48,2896100037.0
2007-09-18 15:15:00,97.48,97.49,97.43,97.45,2326900009.0
2007-09-18 15:20:00,97.45,97.49,97.41,97.42,3750100047.0
2007-09-18 15:25:00,97.42,97.45,97.37,97.43,5027300054.0
2007-09-18 15:30:00,97.43,97.46,97.375,97.4,7479000011.0
2007-09-18 15:35:00,97.4,97.41,97.34,97.35,3537299993.0
2007-09-18 15:40:00,97.35,97.39,97.31,97.38,5355100027.0
2007-09-18 15:45:00,97.38,97.4,97.33,97.34,4274600027.0
2007-09-18 15:50:00,97.34,97.35,97.27,97.33,3932300005.0
2007-09-18 15:55:00,97.34,97.36,97.3,97.36,4771300047.0
2007-09-18 16:00:00,97.36,97.4,97.35,97.38,5290200029.0
2007-09-18 16:05:00,97.38,97.45,97.375,97.44,5032099997.0
2007-09-18 16:10:00,97.435,97.48,97.41,97.45,5354500045.0
2007-09-18 16:15:00,97.45,97.47,97.43,97.44,3107700006.0
2007-09-18 16:20:00,97.42,97.48,97.42,97.46,3863899999.0
2007-09-18 16:25:00,97.46,97.48,97.41,97.47,4828600025.0
2007-09-18 16:30:00,97.46,97.53,97.44,97.49,5893600064.0
2007-09-18 16:35:00,97.49,97.49,97.39,97.395,4210700043.0
2007-09-18 16:40:00,97.395,97.41,97.37,97.38,4877700031.0
2007-09-18 16:45:00,97.38,97.4,97.34,97.36,3794400023.0
2007-09-18 16:50:00,97.36,97.41,97.36,97.4,4527000027.0
2007-09-18 16:55:00,97.4,97.41,97.32,97.36,7160700040.0
2007-09-18 17:00:00,97.36,97.37,97.315,97.37,5978200024.0
2007-09-18 17:05:00,97.37,97.38,97.32,97.355,6674800019.0
2007-09-18 17:10:00,97.36,97.4,97.34,97.37,5064300023.0
2007-09-18 17:15:00,97.37,97.38,97.315,97.33,4644500047.0
2007-09-18 17:20:00,97.33,97.36,97.31,97.34,4204300007.0
2007-09-18 17:25:00,97.34,97.38,97.315,97.35,4071700014.0
2007-09-18 17:30:00,97.35,97.38,97.32,97.38,2832100004.0
2007-09-18 17:35:00,97.38,97.385,97.32,97.34,2238600014.0
2007-09-18 17:40:00,97.34,97.38,97.305,97.35,2954700006.0
2007-09-18 17:45:00,97.36,97.39,97.34,97.38,2924100015.0
2007-09-18 17:50:00,97.38,97.38,97.31,97.36,1690600002.0
2007-09-18 17:55:00,97.36,97.36,97.31,97.33,2899499997.0
2007-09-18 18:00:00,97.34,97.35,97.32,97.32,726099996.0
2007-09-18 18:05:00,97.32,97.34,97.3,97.33,843500001.0
2007-09-18 18:10:00,97.33,97.35,97.32,97.33,2540899992.0
2007-09-18 18:15:00,97.335,97.38,97.32,97.38,1817500010.0
2007-09-18 18:20:00,97.38,97.4,97.35,97.39,2106900023.0
2007-09-18 18:25:00,97.39,97.4,97.36,97.4,714399997.0
2007-09-18 18:30:00,97.39,97.4,97.355,97.4,1348899994.0
2007-09-18 18:35:00,97.4,97.41,97.38,97.39,1063199991.0
2007-09-18 18:40:00,97.39,97.41,97.37,97.38,811100002.0
2007-09-18 18:45:00,97.385,97.42,97.385,97.4,883799992.0
2007-09-18 18:50:00,97.39,97.42,97.375,97.39,1516700019.0
2007-09-18 18:55:00,97.39,97.42,97.36,97.39,1452599999.0
2007-09-18 19:00:00,97.385,97.43,97.385,97.43,1964800009.0
2007-09-18 19:05:00,97.43,97.45,97.405,97.44,3120700025.0
2007-09-18 19:10:00,97.44,97.47,97.42,97.43,1957400028.0
2007-09-18 19:15:00,97.43,97.44,97.41,97.43,1568000031.0
2007-09-18 19:20:00,97.43,97.43,97.4,97.41,474900007.0
2007-09-18 19:25:00,97.43,97.45,97.39,97.44,1559000026.0
2007-09-18 19:30:00,97.44,97.53,97.43,97.53,3996900036.0
2007-09-18 19:35:00,97.53,97.53,97.49,97.52,3302000031.0
2007-09-18 19:40:00,97.52,97.54,97.48,97.49,3447000036.0
2007-09-18 19:45:00,97.49,97.51,97.47,97.48,2737500008.0
2007-09-18 19:50:00,97.47,97.54,97.47,97.52,3375800046.0
2007-09-18 19:55:00,97.52,97.55,97.45,97.54,3442100037.0
2007-09-18 20:00:00,97.535,97.58,97.51,97.555,3859200022.0
2007-09-18 20:05:00,97.555,97.56,97.5,97.53,3245700025.0
2007-09-18 20:10:00,97.54,97.605,97.46,97.49,4108200001.0
2007-09-18 20:15:00,97.67,98.0,97.56,97.73,6034800000.0
2007-09-18 20:20:00,97.74,97.76,97.55,97.58,7585800021.0
2007-09-18 20:25:00,97.59,97.62,97.31,97.59,10233200032.0
2007-09-18 20:30:00,97.6,97.75,97.5,97.71,9615800047.0
2007-09-18 20:35:00,97.72,97.85,97.69,97.77,10569999990.0
2007-09-18 20:40:00,97.79,97.97,97.76,97.92,10569999990.0
2007-09-18 20:45:00,97.9,97.94,97.81,97.87,6104000031.0
2007-09-18 20:50:00,97.855,97.87,97.7,97.76,9066200027.0
2007-09-18 20:55:00,97.75,97.96,97.72,97.94,8341900004.0
2007-09-18 21:00:00,97.94,97.95,97.775,97.93,7695000008.0
2007-09-18 21:05:00,97.93,97.97,97.88,97.95,5557100003.0
2007-09-18 21:10:00,97.955,98.04,97.88,97.97,5420900009.0
2007-09-18 21:15:00,97.97,98.19,97.96,98.18,7717099990.0
2007-09-18 21:20:00,98.18,98.38,98.17,98.2,6792800025.0
2007-09-18 21:25:00,98.2,98.22,98.11,98.21,4182199992.0
2007-09-18 21:30:00,98.21,98.275,98.18,98.24,4918500000.0
2007-09-18 21:35:00,98.24,98.36,98.19,98.33,4105199992.0
2007-09-18 21:40:00,98.325,98.39,98.28,98.31,4388200000.0
2007-09-18 21:45:00,98.3,98.35,98.25,98.27,2794999997.0
2007-09-18 21:50:00,98.27,98.28,98.19,98.2,4071599999.0
2007-09-18 21:55:00,98.21,98.27,98.175,98.26,2434700011.0
2007-09-18 22:00:00,98.255,98.28,98.17,98.21,2283000002.0
2007-09-18 22:05:00,98.21,98.25,98.18,98.24,4014700004.0
2007-09-18 22:10:00,98.235,98.28,98.19,98.28,2992500004.0
2007-09-18 22:15:00,98.28,98.31,98.26,98.31,1854200000.0
2007-09-18 22:20:00,98.31,98.31,98.23,98.25,2201000004.0
2007-09-18 22:25:00,98.25,98.31,98.24,98.29,1783499996.0
2007-09-18 22:30:00,98.29,98.32,98.26,98.28,1608499996.0
2007-09-18 22:35:00,98.28,98.355,98.25,98.35,1732799992.0
2007-09-18 22:40:00,98.34,98.36,98.25,98.275,2226399996.0
2007-09-18 22:45:00,98.275,98.32,98.27,98.29,1407300002.0
2007-09-18 22:50:00,98.29,98.3,98.23,98.25,1984499994.0
2007-09-18 22:55:00,98.25,98.27,98.21,98.23,1515899998.0
2007-09-18 23:00:00,98.22,98.22,98.12,98.12,527600000.0
2007-09-18 23:05:00,98.12,98.19,98.09,98.16,588699998.0
2007-09-18 23:10:00,98.15,98.17,98.13,98.14,1033799997.0
2007-09-18 23:15:00,98.15,98.21,98.12,98.145,1957400010.0
2007-09-18 23:20:00,98.15,98.28,98.13,98.27,1694900000.0
2007-09-18 23:25:00,98.25,98.3,98.25,98.27,1281299989.0
2007-09-18 23:30:00,98.295,98.37,98.26,98.32,2688800002.0
2007-09-18 23:35:00,98.335,98.34,98.25,98.25,1303699999.0
2007-09-18 23:40:00,98.25,98.26,98.2,98.25,1042500002.0
2007-09-18 23:45:00,98.25,98.26,98.15,98.15,1625200003.0
2007-09-18 23:50:00,98.155,98.18,98.09,98.17,2563100003.0
2007-09-18 23:55:00,98.17,98.28,98.16,98.27,1533300001.0
2007-09-19 00:00:00,98.275,98.28,98.21,98.23,991499996.0
2007-09-19 00:05:00,98.23,98.24,98.19,98.22,833900000.0
2007-09-19 00:10:00,98.215,98.24,98.165,98.21,1098400001.0
2007-09-19 00:15:00,98.19,98.21,98.1,98.17,1300699999.0
2007-09-19 00:20:00,98.18,98.18,98.1,98.16,1230900002.0
2007-09-19 00:25:00,98.155,98.16,98.09,98.13,1019200000.0
2007-09-19 00:30:00,98.125,98.145,98.095,98.14,1724900000.0
2007-09-19 00:35:00,98.14,98.16,98.11,98.155,1898500001.0
2007-09-19 00:40:00,98.155,98.21,98.155,98.18,1533700006.0
2007-09-19 00:45:00,98.18,98.18,98.11,98.15,1670700001.0
2007-09-19 00:50:00,98.16,98.18,98.12,98.14,2582099995.0
2007-09-19 00:55:00,98.14,98.16,98.11,98.13,2672600002.0
2007-09-19 01:00:00,98.13,98.14,98.06,98.08,2285600013.0
2007-09-19 01:05:00,98.08,98.09,98.0,98.025,2674200001.0
2007-09-19 01:10:00,98.025,98.06,98.02,98.03,2036299995.0
2007-09-19 01:15:00,98.03,98.04,97.99,98.01,3095099999.0
2007-09-19 01:20:00,98.02,98.07,98.005,98.035,3716799996.0
2007-09-19 01:25:00,98.035,98.05,97.975,97.985,2391499986.0
2007-09-19 01:30:00,97.99,98.02,97.95,97.99,2805699992.0
2007-09-19 01:35:00,97.99,98.02,97.97,98.01,2024200004.0
2007-09-19 01:40:00,98.01,98.03,97.98,97.98,2614399984.0
2007-09-19 01:45:00,97.98,98.01,97.96,97.98,4940199981.0
2007-09-19 01:50:00,97.98,98.01,97.96,97.99,2655500000.0
2007-09-19 01:55:00,97.99,98.01,97.93,97.97,5054800006.0
2007-09-19 02:00:00,97.97,97.97,97.94,97.97,5080400007.0
2007-09-19 02:05:00,97.97,98.02,97.95,97.98,5093999979.0
2007-09-19 02:10:00,97.98,98.01,97.98,97.99,2884300026.0
2007-09-19 02:15:00,97.99,98.03,97.975,98.01,3769799996.0
2007-09-19 02:20:00,98.0,98.01,97.96,97.98,1395699996.0
2007-09-19 02:25:00,97.98,98.0,97.93,97.95,2324300000.0
2007-09-19 02:30:00,97.95,97.98,97.94,97.98,2521800003.0
2007-09-19 02:35:00,97.98,98.01,97.98,98.01,1748199994.0
2007-09-19 02:40:00,98.01,98.02,97.95,97.97,2593999997.0
2007-09-19 02:45:00,97.98,97.98,97.91,97.93,1807949997.0
2007-09-19 02:50:00,97.93,97.96,97.93,97.94,4093999995.0
2007-09-19 02:55:00,97.95,97.99,97.93,97.98,3735200004.0
2007-09-19 03:00:00,97.98,98.05,97.97,98.03,2563399992.0
2007-09-19 03:05:00,98.04,98.06,98.0,98.045,3478600003.0
2007-09-19 03:10:00,98.045,98.09,97.98,98.08,5238099994.0
2007-09-19 03:15:00,98.08,98.1,98.035,98.09,2794699985.0
2007-09-19 03:20:00,98.09,98.09,98.05,98.07,3115500025.0
2007-09-19 03:25:00,98.06,98.13,98.06,98.08,3180300007.0
2007-09-19 03:30:00,98.07,98.12,98.07,98.11,2692700008.0
2007-09-19 03:35:00,98.115,98.13,98.1,98.12,3185100007.0
2007-09-19 03:40:00,98.13,98.13,98.1,98.11,3792000006.0
2007-09-19 03:45:00,98.11,98.11,98.08,98.09,4143400021.0
2007-09-19 03:50:00,98.09,98.09,98.055,98.08,3382700004.0
2007-09-19 03:55:00,98.075,98.09,98.05,98.06,2048100000.0
2007-09-19 04:00:00,98.07,98.1,98.015,98.09,2214399996.0
2007-09-19 04:05:00,98.09,98.09,98.05,98.05,1494699996.0
2007-09-19 04:10:00,98.05,98.07,98.04,98.045,1598299997.0
2007-09-19 04:15:00,98.05,98.05,97.91,98.03,4484699998.0
2007-09-19 04:20:00,98.03,98.03,97.97,98.03,2921500005.0
2007-09-19 04:25:00,98.03,98.03,97.945,98.0,4787100006.0
2007-09-19 04:30:00,98.0,98.05,98.0,98.03,3289200002.0
2007-09-19 04:35:00,98.03,98.05,97.98,98.02,3013699996.0
2007-09-19 04:40:00,98.01,98.07,97.96,98.04,3831600000.0
2007-09-19 04:45:00,98.04,98.11,98.03,98.075,2315800020.0
2007-09-19 04:50:00,98.08,98.13,98.07,98.08,2930600001.0
2007-09-19 04:55:00,98.08,98.09,98.05,98.07,1463299991.0
2007-09-19 05:00:00,98.07,98.09,98.05,98.06,1237800013.0
2007-09-19 05:05:00,98.06,98.07,98.01,98.05,1670500005.0
2007-09-19 05:10:00,98.05,98.08,98.05,98.08,642500005.0
2007-09-19 05:15:00,98.08,98.08,98.05,98.07,1540800003.0
2007-09-19 05:20:00,98.07,98.08,98.03,98.04,1401000011.0
2007-09-19 05:25:00,98.04,98.07,98.02,98.06,1861700001.0
2007-09-19 05:30:00,98.07,98.08,98.034,98.08,988199998.0
2007-09-19 05:35:00,98.08,98.09,98.05,98.08,1366000007.0
2007-09-19 05:40:00,98.08,98.11,98.07,98.08,4176500003.0
2007-09-19 05:45:00,98.09,98.11,98.06,98.095,1907600001.0
2007-09-19 05:50:00,98.1,98.11,98.06,98.11,1952699988.0
2007-09-19 05:55:00,98.11,98.11,98.06,98.07,2347899991.0
2007-09-19 06:00:00,98.08,98.09,97.99,98.06,3037799999.0
2007-09-19 06:05:00,98.06,98.08,98.01,98.07,1587900001.0
2007-09-19 06:10:00,98.07,98.09,98.06,98.09,2349500004.0
2007-09-19 06:15:00,98.09,98.11,98.03,98.07,1476499992.0
2007-09-19 06:20:00,98.06,98.115,98.03,98.11,3186799991.0
2007-09-19 06:25:00,98.12,98.13,98.024,98.058,2914600000.0
2007-09-19 06:30:00,98.035,98.09,98.035,98.07,2242899998.0
2007-09-19 06:35:00,98.06,98.11,98.06,98.09,2011400005.0
2007-09-19 06:40:00,98.09,98.105,98.035,98.1,2410200000.0
2007-09-19 06:45:00,98.1,98.14,98.085,98.1,3629200000.0
2007-09-19 06:50:00,98.09,98.1,98.03,98.06,5055099976.0
2007-09-19 06:55:00,98.06,98.08,98.02,98.07,3715400005.0
2007-09-19 07:00:00,98.07,98.1,98.04,98.07,3178199996.0
2007-09-19 07:05:00,98.07,98.09,98.03,98.065,1935200006.0
2007-09-19 07:10:00,98.065,98.08,98.05,98.07,810000005.0
2007-09-19 07:15:00,98.07,98.1,98.05,98.07,2247399999.0
2007-09-19 07:20:00,98.08,98.17,98.07,98.17,4829999996.0
2007-09-19 07:25:00,98.17,98.25,98.12,98.19,7330299976.0
2007-09-19 07:30:00,98.19,98.23,98.115,98.2,6150599970.0
2007-09-19 07:35:00,98.2,98.2,98.08,98.11,5657400006.0
2007-09-19 07:40:00,98.105,98.13,98.065,98.11,4179199987.0
2007-09-19 07:45:00,98.11,98.11,98.08,98.09,3787699999.0
2007-09-19 07:50:00,98.09,98.13,98.085,98.13,3647799992.0
2007-09-19 07:55:00,98.13,98.14,98.07,98.07,4173100013.0
2007-09-19 08:00:00,98.07,98.085,98.0,98.08,5456499998.0
2007-09-19 08:05:00,98.08,98.1,98.07,98.09,3023500009.0
2007-09-19 08:10:00,98.09,98.115,98.075,98.1,4507700007.0
2007-09-19 08:15:00,98.1,98.1,98.04,98.05,3985700007.0
2007-09-19 08:20:00,98.06,98.11,98.04,98.11,5607499993.0
2007-09-19 08:25:00,98.1,98.12,98.05,98.09,5705700004.0
2007-09-19 08:30:00,98.075,98.09,98.015,98.07,6014999989.0
2007-09-19 08:35:00,98.08,98.09,98.035,98.06,6042900018.0
2007-09-19 08:40:00,98.06,98.07,98.0,98.05,4831600005.0
2007-09-19 08:45:00,98.05,98.075,98.03,98.04,6357199971.0
2007-09-19 08:50:00,98.04,98.095,98.04,98.07,3683599998.0
2007-09-19 08:55:00,98.07,98.14,98.06,98.1,4150799998.0
2007-09-19 09:00:00,98.11,98.15,98.04,98.11,6922600027.0
2007-09-19 09:05:00,98.105,98.135,98.045,98.09,3027700006.0
2007-09-19 09:10:00,98.09,98.12,98.045,98.12,4370899983.0
2007-09-19 09:15:00,98.12,98.17,98.12,98.15,4121200012.0
2007-09-19 09:20:00,98.15,98.16,98.095,98.13,2586700007.0
2007-09-19 09:25:00,98.13,98.13,98.06,98.06,2894200016.0
2007-09-19 09:30:00,98.06,98.06,97.92,97.94,6345400028.0
2007-09-19 09:35:00,97.94,97.95,97.795,97.91,7110499992.0
2007-09-19 09:40:00,97.91,97.97,97.83,97.92,6927400004.0
2007-09-19 09:45:00,97.93,97.97,97.885,97.95,6109400035.0
2007-09-19 09:50:00,97.93,98.05,97.93,98.03,3944400009.0
2007-09-19 09:55:00,98.04,98.07,98.0,98.07,2353299999.0
2007-09-19 10:00:00,98.07,98.07,97.99,98.04,7916300012.0
2007-09-19 10:05:00,98.05,98.05,98.01,98.03,6257800037.0
2007-09-19 10:10:00,98.03,98.1,98.015,98.06,4799400010.0
2007-09-19 10:15:00,98.055,98.11,98.03,98.065,5115500019.0
2007-09-19 10:20:00,98.07,98.09,98.03,98.07,4228700012.0
2007-09-19 10:25:00,98.07,98.115,98.05,98.06,5264100035.0
2007-09-19 10:30:00,98.06,98.085,98.04,98.07,3786100001.0
2007-09-19 10:35:00,98.07,98.11,98.05,98.07,3494600004.0
2007-09-19 10:40:00,98.07,98.085,97.98,98.06,4935499996.0
2007-09-19 10:45:00,98.06,98.08,98.0,98.04,4781999979.0
2007-09-19 10:50:00,98.05,98.08,98.01,98.075,4096999982.0
2007-09-19 10:55:00,98.07,98.1,98.04,98.08,4862600025.0
2007-09-19 11:00:00,98.08,98.13,98.02,98.035,4344499996.0
2007-09-19 11:05:00,98.03,98.09,98.03,98.09,4540899983.0
2007-09-19 11:10:00,98.09,98.1,98.05,98.07,3418700001.0
2007-09-19 11:15:00,98.07,98.07,98.03,98.06,1956699991.0
2007-09-19 11:20:00,98.06,98.1,98.04,98.1,2872799988.0
2007-09-19 11:25:00,98.1,98.14,98.09,98.1,3560400001.0
2007-09-19 11:30:00,98.1,98.1,97.99,98.0,4676599989.0
2007-09-19 11:35:00,98.0,98.03,97.97,97.985,6917700040.0
2007-09-19 11:40:00,98.0,98.07,97.94,98.04,4751600001.0
2007-09-19 11:45:00,98.04,98.08,98.03,98.06,3328800018.0
2007-09-19 11:50:00,98.06,98.08,98.005,98.06,3745200024.0
2007-09-19 11:55:00,98.06,98.06,97.94,97.94,2813999997.0
2007-09-19 12:00:00,97.94,98.01,97.91,97.98,6058300010.0
2007-09-19 12:05:00,97.98,98.0,97.94,97.985,3668600007.0
2007-09-19 12:10:00,97.98,98.01,97.9,97.92,4679200007.0
2007-09-19 12:15:00,97.92,97.93,97.82,97.84,5096599986.0
2007-09-19 12:20:00,97.85,97.94,97.83,97.92,4103300018.0
2007-09-19 12:25:00,97.92,97.98,97.905,97.98,3140100005.0
2007-09-19 12:30:00,97.98,98.04,97.94,97.96,5800599997.0
2007-09-19 12:35:00,97.96,97.99,97.94,97.97,3017800002.0
2007-09-19 12:40:00,97.97,97.99,97.89,97.99,4418100003.0
2007-09-19 12:45:00,97.99,98.01,97.95,97.96,4855799978.0
2007-09-19 12:50:00,97.965,97.99,97.93,97.93,4012299987.0
2007-09-19 12:55:00,97.93,97.98,97.84,97.89,5047599997.0
2007-09-19 13:00:00,97.88,97.92,97.87,97.87,3598800005.0
2007-09-19 13:05:00,97.87,97.95,97.86,97.9,4136600016.0
2007-09-19 13:10:00,97.9,97.94,97.89,97.92,4029200014.0
2007-09-19 13:15:00,97.92,97.99,97.905,97.97,2553000018.0
2007-09-19 13:20:00,97.965,97.995,97.95,97.97,3962400030.0
2007-09-19 13:25:00,97.97,98.03,97.97,98.0,3838600010.0
2007-09-19 13:30:00,98.0,98.07,97.86,98.03,9000600006.0
2007-09-19 13:35:00,98.03,98.05,97.98,98.04,5430500019.0
2007-09-19 13:40:00,98.04,98.04,97.96,98.02,3119700011.0
2007-09-19 13:45:00,98.01,98.04,97.99,98.01,2957400000.0
2007-09-19 13:50:00,98.02,98.05,98.0,98.03,1883300005.0
2007-09-19 13:55:00,98.01,98.09,97.99,98.08,3101200012.0
2007-09-19 14:00:00,98.08,98.11,98.04,98.07,2402700006.0
2007-09-19 14:05:00,98.07,98.09,97.98,98.07,3454399998.0
2007-09-19 14:10:00,98.07,98.1,98.04,98.08,2492600014.0
2007-09-19 14:15:00,98.08,98.09,98.02,98.06,2658499995.0
2007-09-19 14:20:00,98.06,98.06,97.96,98.02,4278499995.0
2007-09-19 14:25:00,98.02,98.075,97.98,98.01,3931900003.0
2007-09-19 14:30:00,98.01,98.11,97.945,97.97,6249800012.0
2007-09-19 14:35:00,97.98,98.03,97.81,97.94,6411600017.0
2007-09-19 14:40:00,97.92,97.95,97.885,97.92,7105699983.0
2007-09-19 14:45:00,97.92,98.07,97.91,98.06,5850600014.0
2007-09-19 14:50:00,98.06,98.14,98.055,98.09,7094100017.0
2007-09-19 14:55:00,98.09,98.12,98.045,98.1,4015899998.0
2007-09-19 15:00:00,98.1,98.12,98.05,98.06,5157700018.0
2007-09-19 15:05:00,98.07,98.09,98.03,98.07,4868300033.0
2007-09-19 15:10:00,98.07,98.1,98.055,98.1,3496899991.0
2007-09-19 15:15:00,98.1,98.1,98.04,98.055,2973900005.0
2007-09-19 15:20:00,98.055,98.09,98.05,98.09,2917500004.0
2007-09-19 15:25:00,98.09,98.11,98.075,98.09,3217800020.0
2007-09-19 15:30:00,98.09,98.13,98.09,98.12,3666700025.0
2007-09-19 15:35:00,98.125,98.13,98.065,98.07,2814300016.0
2007-09-19 15:40:00,98.07,98.15,98.04,98.13,4663700007.0
2007-09-19 15:45:00,98.14,98.19,98.125,98.18,3444400000.0
2007-09-19 15:50:00,98.18,98.26,98.15,98.22,4911400012.0
2007-09-19 15:55:00,98.21,98.23,98.17,98.19,5890599992.0
2007-09-19 16:00:00,98.18,98.18,98.1,98.17,6860300011.0
2007-09-19 16:05:00,98.17,98.2,98.115,98.18,4917100018.0
2007-09-19 16:10:00,98.19,98.25,98.17,98.24,5593300021.0
2007-09-19 16:15:00,98.24,98.25,98.17,98.195,6096100022.0
2007-09-19 16:20:00,98.2,98.26,98.195,98.23,4953600018.0
2007-09-19 16:25:00,98.225,98.25,98.145,98.17,4747599999.0
2007-09-19 16:30:00,98.18,98.2,98.15,98.16,5844700053.0
2007-09-19 16:35:00,98.17,98.17,98.04,98.13,4962500025.0
2007-09-19 16:40:00,98.13,98.13,98.02,98.05,4012600005.0
2007-09-19 16:45:00,98.055,98.1,98.0,98.09,6123200005.0
2007-09-19 16:50:00,98.08,98.15,98.08,98.1,4351199997.0
2007-09-19 16:55:00,98.11,98.12,98.03,98.03,4595000003.0
2007-09-19 17:00:00,98.03,98.06,98.02,98.04,4615400002.0
2007-09-19 17:05:00,98.04,98.06,97.92,97.93,6631700001.0
2007-09-19 17:10:00,97.94,97.95,97.86,97.93,4757400010.0
2007-09-19 17:15:00,97.925,97.98,97.91,97.98,4176099994.0
2007-09-19 17:20:00,97.97,98.02,97.94,98.0,3318400002.0
2007-09-19 17:25:00,98.0,98.01,97.94,97.95,7127800013.0
2007-09-19 17:30:00,97.95,98.01,97.95,97.98,6325800041.0
2007-09-19 17:35:00,97.98,98.0,97.899,97.95,5202900029.0
2007-09-19 17:40:00,97.94,97.96,97.92,97.94,3634500007.0
2007-09-19 17:45:00,97.94,97.98,97.94,97.97,4029900029.0
2007-09-19 17:50:00,97.975,98.01,97.93,97.97,7351100016.0
2007-09-19 17:55:00,97.97,98.02,97.95,98.02,4065199990.0
2007-09-19 18:00:00,98.02,98.02,97.98,97.98,2964600014.0
2007-09-19 18:05:00,97.98,98.01,97.95,97.97,2381700002.0
2007-09-19 18:10:00,97.97,97.98,97.89,97.91,4319600009.0
2007-09-19 18:15:00,97.9,97.96,97.895,97.91,2668900018.0
2007-09-19 18:20:00,97.91,97.93,97.875,97.93,2787200005.0
2007-09-19 18:25:00,97.93,97.97,97.9,97.95,3241199995.0
2007-09-19 18:30:00,97.95,97.96,97.91,97.93,2609100008.0
2007-09-19 18:35:00,97.93,97.93,97.885,97.89,3071400010.0
2007-09-19 18:40:00,97.89,97.94,97.855,97.93,5297600012.0
2007-09-19 18:45:00,97.93,97.96,97.895,97.95,3979300036.0
2007-09-19 18:50:00,97.94,97.98,97.915,97.95,3729200001.0
2007-09-19 18:55:00,97.96,98.03,97.92,98.0,3236500005.0
2007-09-19 19:00:00,98.0,98.03,97.96,97.98,4395200009.0
2007-09-19 19:05:00,97.98,97.98,97.905,97.91,3056200016.0
2007-09-19 19:10:00,97.91,97.96,97.91,97.94,2535800015.0
2007-09-19 19:15:00,97.94,97.97,97.91,97.95,2796000014.0
2007-09-19 19:20:00,97.94,97.98,97.925,97.94,3278700013.0
2007-09-19 19:25:00,97.94,97.97,97.93,97.93,3168200000.0
2007-09-19 19:30:00,97.925,97.94,97.88,97.93,2080300001.0
2007-09-19 19:35:00,97.93,97.96,97.91,97.94,2609000011.0
2007-09-19 19:40:00,97.94,97.97,97.91,97.97,2640200010.0
2007-09-19 19:45:00,97.97,97.99,97.945,97.965,4197999999.0
2007-09-19 19:50:00,97.975,98.02,97.955,97.99,3379599994.0
2007-09-19 19:55:00,97.99,98.03,97.98,98.01,3832100017.0
2007-09-19 20:00:00,98.0,98.01,97.97,97.97,2595100014.0
2007-09-19 20:05:00,97.97,97.99,97.94,97.95,3553399993.0
2007-09-19 20:10:00,97.95,97.975,97.94,97.96,2694700003.0
2007-09-19 20:15:00,97.955,97.96,97.9,97.93,2651400004.0
2007-09-19 20:20:00,97.93,97.98,97.905,97.97,4170599994.0
2007-09-19 20:25:00,97.97,98.03,97.95,98.01,3390800020.0
2007-09-19 20:30:00,98.01,98.07,98.01,98.05,2685900007.0
2007-09-19 20:35:00,98.05,98.05,98.005,98.01,2213200006.0
2007-09-19 20:40:00,98.0,98.07,97.98,98.05,4080600007.0
2007-09-19 20:45:00,98.05,98.06,98.02,98.05,3907800009.0
2007-09-19 20:50:00,98.05,98.11,98.025,98.075,3219699994.0
2007-09-19 20:55:00,98.08,98.1,98.02,98.04,3497100003.0
2007-09-19 21:00:00,98.035,98.08,98.01,98.03,2893399989.0
2007-09-19 21:05:00,98.03,98.07,98.03,98.04,2517900025.0
2007-09-19 21:10:00,98.05,98.06,98.0,98.04,1734400007.0
2007-09-19 21:15:00,98.04,98.1,98.035,98.035,2914499997.0
2007-09-19 21:20:00,98.035,98.05,98.01,98.04,1202700010.0
2007-09-19 21:25:00,98.04,98.06,98.0,98.03,1015999990.0
2007-09-19 21:30:00,98.03,98.07,98.03,98.05,1445300007.0
2007-09-19 21:35:00,98.05,98.08,98.04,98.05,1406500006.0
2007-09-19 21:40:00,98.05,98.06,98.04,98.04,1021899991.0
2007-09-19 21:45:00,98.05,98.06,97.99,98.0,606699996.0
2007-09-19 21:50:00,98.0,98.0,97.94,97.98,1258100009.0
2007-09-19 21:55:00,97.98,98.0,97.95,98.0,1249700005.0
2007-09-19 22:00:00,98.0,98.0,97.97,98.0,1230600009.0
2007-09-19 22:05:00,97.99,98.04,97.97,98.03,2398399998.0
2007-09-19 22:10:00,98.04,98.07,98.01,98.06,1576299984.0
2007-09-19 22:15:00,98.07,98.09,98.025,98.07,1200800014.0
2007-09-19 22:20:00,98.07,98.09,98.06,98.07,1097300014.0
2007-09-19 22:25:00,98.07,98.1,98.045,98.07,1624000010.0
2007-09-19 22:30:00,98.07,98.09,98.07,98.09,653199995.0
2007-09-19 22:35:00,98.09,98.1,98.07,98.09,1692500008.0
2007-09-19 22:40:00,98.09,98.1,98.075,98.1,234699999.0
2007-09-19 22:45:00,98.085,98.1,98.06,98.06,670399999.0
2007-09-19 22:50:00,98.06,98.06,98.02,98.05,1083800001.0
2007-09-19 22:55:00,98.05,98.06,97.98,97.98,1726099992.0
2007-09-19 23:00:00,97.98,98.02,97.94,97.98,343000000.0
2007-09-19 23:05:00,97.98,98.0,97.95,98.0,144100000.0
2007-09-19 23:10:00,97.99,97.99,97.95,97.96,336600000.0
2007-09-19 23:15:00,97.96,97.98,97.93,97.96,475499998.0
2007-09-19 23:20:00,97.96,97.97,97.93,97.94,493099995.0
2007-09-19 23:25:00,97.94,97.97,97.93,97.945,558099997.0
2007-09-19 23:30:00,97.95,98.01,97.94,97.96,1003399998.0
2007-09-19 23:35:00,97.955,97.96,97.91,97.92,990099996.0
2007-09-19 23:40:00,97.93,97.95,97.9,97.9,447000000.0
2007-09-19 23:45:00,97.895,97.93,97.86,97.89,815299993.0
2007-09-19 23:50:00,97.9,97.91,97.855,97.9,1394000009.0
2007-09-19 23:55:00,97.91,97.92,97.88,97.9,818000000.0
2007-09-20 00:00:00,97.9,97.95,97.9,97.93,783099999.0
2007-09-20 00:05:00,97.93,97.95,97.896,97.94,837300000.0
2007-09-20 00:10:00,97.94,97.97,97.915,97.95,523300000.0
2007-09-20 00:15:00,97.95,97.96,97.93,97.94,269400000.0
2007-09-20 00:20:00,97.94,97.95,97.92,97.94,394100003.0
2007-09-20 00:25:00,97.94,97.95,97.885,97.94,1680699999.0
2007-09-20 00:30:00,97.94,97.94,97.92,97.92,203099996.0
2007-09-20 00:35:00,97.92,97.93,97.91,97.92,553600001.0
2007-09-20 00:40:00,97.92,97.97,97.91,97.97,496900003.0
2007-09-20 00:45:00,97.97,98.005,97.95,98.0,2206800001.0
2007-09-20 00:50:00,98.0,98.01,97.91,97.98,1759600002.0
2007-09-20 00:55:00,98.0,98.02,97.97,98.01,1581399985.0
2007-09-20 01:00:00,98.01,98.03,98.0,98.03,1241900000.0
2007-09-20 01:05:00,98.03,98.04,97.97,97.99,1393800000.0
2007-09-20 01:10:00,97.99,98.03,97.97,98.02,1608200010.0
2007-09-20 01:15:00,98.02,98.04,97.977,98.03,1254700007.0
2007-09-20 01:20:00,98.03,98.05,98.02,98.045,1258400011.0
2007-09-20 01:25:00,98.04,98.05,98.03,98.04,1179400016.0
2007-09-20 01:30:00,98.04,98.05,97.99,98.0,3261300020.0
2007-09-20 01:35:00,98.0,98.01,97.97,97.975,2577800011.0
2007-09-20 01:40:00,97.98,98.0,97.96,97.99,3200000025.0
2007-09-20 01:45:00,97.99,98.06,97.99,98.05,2094800006.0
2007-09-20 01:50:00,98.05,98.09,98.03,98.075,2857699992.0
2007-09-20 01:55:00,98.075,98.09,98.04,98.05,2053500023.0
2007-09-20 02:00:00,98.05,98.05,98.01,98.05,1799899997.0
2007-09-20 02:05:00,98.05,98.08,98.05,98.07,1688599999.0
2007-09-20 02:10:00,98.06,98.08,98.03,98.05,1928800020.0
2007-09-20 02:15:00,98.04,98.06,98.03,98.05,2729099994.0
2007-09-20 02:20:00,98.05,98.07,98.04,98.06,1213900008.0
2007-09-20 02:25:00,98.07,98.08,98.05,98.055,1202700013.0
2007-09-20 02:30:00,98.06,98.06,98.04,98.05,1771799994.0
2007-09-20 02:35:00,98.06,98.07,97.99,98.015,2280700029.0
2007-09-20 02:40:00,98.015,98.05,98.015,98.05,3325800033.0
2007-09-20 02:45:00,98.05,98.07,98.0,98.02,3165100008.0
2007-09-20 02:50:00,98.02,98.05,98.01,98.03,3074600028.0
2007-09-20 02:55:00,98.03,98.06,98.01,98.05,3386200052.0
2007-09-20 03:00:00,98.05,98.05,98.0,98.0,2935700015.0
2007-09-20 03:05:00,98.0,98.03,97.95,97.97,1913400013.0
2007-09-20 03:10:00,97.97,98.01,97.94,97.99,3164500014.0
2007-09-20 03:15:00,97.99,98.0,97.97,97.99,2232900006.0
2007-09-20 03:20:00,97.99,98.03,97.98,98.0,3154999997.0
2007-09-20 03:25:00,97.99,98.02,97.99,98.0,1273500016.0
2007-09-20 03:30:00,97.995,98.01,97.96,97.98,1600200015.0
2007-09-20 03:35:00,97.98,98.01,97.93,98.0,3207100011.0
2007-09-20 03:40:00,98.0,98.0,97.98,97.98,1953200031.0
2007-09-20 03:45:00,97.98,98.01,97.975,98.0,1667900005.0
2007-09-20 03:50:00,98.0,98.01,97.97,98.0,708600008.0
2007-09-20 03:55:00,98.0,98.0,97.97,98.0,1542200021.0
2007-09-20 04:00:00,98.0,98.03,98.0,98.01,946800005.0
2007-09-20 04:05:00,98.01,98.02,97.99,98.01,754200006.0
2007-09-20 04:10:00,98.02,98.03,97.98,98.02,1270600007.0
2007-09-20 04:15:00,98.03,98.04,98.01,98.03,538500001.0
2007-09-20 04:20:00,98.03,98.03,98.01,98.03,549300002.0
2007-09-20 04:25:00,98.03,98.03,98.0,98.02,987000005.0
2007-09-20 04:30:00,98.02,98.02,97.98,98.01,750399996.0
2007-09-20 04:35:00,98.01,98.03,97.99,98.01,1690699991.0
2007-09-20 04:40:00,98.0,98.02,97.995,98.01,445899999.0
2007-09-20 04:45:00,98.01,98.02,97.945,98.01,802899994.0
2007-09-20 04:50:00,98.01,98.02,97.98,97.98,1413999995.0
2007-09-20 04:55:00,97.98,97.99,97.97,97.99,1149500009.0
2007-09-20 05:00:00,97.99,98.01,97.99,98.0,1027000014.0
2007-09-20 05:05:00,98.0,98.0,97.938,97.985,1074099987.0
2007-09-20 05:10:00,97.98,98.02,97.98,98.0,1314600002.0
2007-09-20 05:15:00,98.0,98.0,97.98,97.98,1734700033.0
2007-09-20 05:20:00,97.98,98.03,97.98,98.0,1635300000.0
2007-09-20 05:25:00,98.01,98.01,97.97,98.01,1378400006.0
2007-09-20 05:30:00,98.0,98.01,97.99,98.01,1155700008.0
2007-09-20 05:35:00,98.01,98.02,97.995,98.01,945399998.0
2007-09-20 05:40:00,98.02,98.02,97.94,97.99,2361099983.0
2007-09-20 05:45:00,97.99,97.99,97.94,97.97,1142000005.0
2007-09-20 05:50:00,97.97,97.99,97.95,97.99,2433600018.0
2007-09-20 05:55:00,97.98,97.99,97.97,97.99,2681600020.0
2007-09-20 06:00:00,97.99,98.01,97.9,97.95,2399900003.0
2007-09-20 06:05:00,97.95,97.99,97.94,97.98,2047400000.0
2007-09-20 06:10:00,97.97,97.97,97.95,97.96,1229300000.0
2007-09-20 06:15:00,97.96,97.98,97.94,97.96,1494800025.0
2007-09-20 06:20:00,97.97,98.0,97.96,97.995,2226900014.0
2007-09-20 06:25:00,98.0,98.02,97.96,98.01,1540800011.0
2007-09-20 06:30:00,98.02,98.02,97.98,97.995,630200010.0
2007-09-20 06:35:00,98.0,98.01,97.985,97.985,1330200003.0
2007-09-20 06:40:00,97.99,98.0,97.99,97.99,1206400008.0
2007-09-20 06:45:00,98.0,98.02,97.95,98.01,2066000010.0
2007-09-20 06:50:00,98.01,98.02,97.95,98.01,887300003.0
2007-09-20 06:55:00,98.01,98.02,97.99,98.01,1302000009.0
2007-09-20 07:00:00,98.01,98.02,97.93,97.98,2026900017.0
2007-09-20 07:05:00,97.99,98.0,97.95,98.0,1456300007.0
2007-09-20 07:10:00,98.0,98.01,97.99,97.99,670900006.0
2007-09-20 07:15:00,97.98,97.99,97.95,97.97,1228600009.0
2007-09-20 07:20:00,97.97,97.98,97.93,97.97,739100000.0
2007-09-20 07:25:00,97.965,97.99,97.91,97.98,1555100024.0
2007-09-20 07:30:00,97.98,97.98,97.91,97.92,3016300006.0
2007-09-20 07:35:00,97.92,97.97,97.9,97.97,3688200017.0
2007-09-20 07:40:00,97.97,97.98,97.96,97.97,2675700034.0
2007-09-20 07:45:00,97.97,98.0,97.96,97.975,5138900053.0
2007-09-20 07:50:00,97.975,98.02,97.94,98.0,2742600031.0
2007-09-20 07:55:00,98.0,98.02,97.96,98.01,2556100013.0
2007-09-20 08:00:00,98.01,98.09,98.0,98.08,2251400010.0
2007-09-20 08:05:00,98.09,98.1,97.95,97.95,3226800005.0
2007-09-20 08:10:00,98.03,98.06,97.95,98.01,6579800041.0
2007-09-20 08:15:00,98.02,98.11,97.92,98.02,5783200002.0
2007-09-20 08:20:00,98.03,98.12,97.99,98.11,6223100007.0
2007-09-20 08:25:00,98.11,98.22,98.06,98.09,6544899996.0
2007-09-20 08:30:00,98.09,98.22,98.07,98.21,7532600010.0
2007-09-20 08:35:00,98.21,98.22,98.15,98.18,6019600010.0
2007-09-20 08:40:00,98.18,98.22,98.11,98.15,7030700020.0
2007-09-20 08:45:00,98.17,98.26,98.13,98.23,7599500019.0
2007-09-20 08:50:00,98.225,98.4,98.19,98.29,9227900010.0
2007-09-20 08:55:00,98.29,98.33,98.26,98.29,6210100012.0
2007-09-20 09:00:00,98.29,98.34,98.245,98.29,7261400060.0
2007-09-20 09:05:00,98.29,98.29,98.2,98.245,5833400028.0
2007-09-20 09:10:00,98.24,98.255,98.2,98.215,6865300008.0
2007-09-20 09:15:00,98.21,98.33,98.17,98.32,8042300016.0
2007-09-20 09:20:00,98.295,98.39,98.29,98.37,8684700023.0
2007-09-20 09:25:00,98.34,98.34,98.2,98.255,7652700039.0
2007-09-20 09:30:00,98.25,98.31,98.2,98.2,8957600047.0
2007-09-20 09:35:00,98.22,98.35,98.19,98.28,8693799962.0
2007-09-20 09:40:00,98.28,98.31,98.25,98.285,6839400014.0
2007-09-20 09:45:00,98.285,98.33,98.24,98.33,7701199955.0
2007-09-20 09:50:00,98.33,98.35,98.27,98.32,5999599971.0
2007-09-20 09:55:00,98.305,98.4,98.3,98.36,7132549947.0
2007-09-20 10:00:00,98.35,98.4,98.33,98.39,5848549999.0
2007-09-20 10:05:00,98.38,98.41,98.34,98.41,4048900002.0
2007-09-20 10:10:00,98.41,98.44,98.33,98.36,2649300008.0
2007-09-20 10:15:00,98.36,98.38,98.34,98.37,2882599994.0
2007-09-20 10:20:00,98.37,98.4,98.33,98.36,4956500002.0
2007-09-20 10:25:00,98.36,98.36,98.3,98.33,3595699989.0
2007-09-20 10:30:00,98.34,98.42,98.33,98.41,7539800001.0
2007-09-20 10:35:00,98.405,98.47,98.38,98.42,4989100000.0
2007-09-20 10:40:00,98.42,98.49,98.41,98.48,2357700000.0
2007-09-20 10:45:00,98.48,98.49,98.42,98.44,4530400022.0
2007-09-20 10:50:00,98.44,98.46,98.42,98.44,1835599991.0
2007-09-20 10:55:00,98.43,98.48,98.42,98.47,2513399990.0
2007-09-20 11:00:00,98.47,98.51,98.44,98.47,2910599992.0
2007-09-20 11:05:00,98.47,98.52,98.445,98.5,4208599986.0
2007-09-20 11:10:00,98.5,98.51,98.39,98.44,4987099981.0
2007-09-20 11:15:00,98.44,98.47,98.42,98.46,2813600002.0
2007-09-20 11:20:00,98.46,98.48,98.44,98.45,1887899994.0
2007-09-20 11:25:00,98.45,98.48,98.44,98.465,3439599993.0
2007-09-20 11:30:00,98.48,98.51,98.465,98.51,1531500001.0
2007-09-20 11:35:00,98.505,98.54,98.45,98.53,5173500007.0
2007-09-20 11:40:00,98.53,98.54,98.45,98.455,3021199985.0
2007-09-20 11:45:00,98.46,98.46,98.35,98.39,6218399984.0
2007-09-20 11:50:00,98.38,98.41,98.34,98.41,3719699999.0
2007-09-20 11:55:00,98.41,98.42,98.31,98.33,6635900012.0
2007-09-20 12:00:00,98.32,98.34,98.27,98.3,6135599982.0
2007-09-20 12:05:00,98.3,98.36,98.2,98.34,6519399948.0
2007-09-20 12:10:00,98.34,98.41,98.33,98.38,6308499989.0
2007-09-20 12:15:00,98.38,98.47,98.38,98.45,5735299978.0
2007-09-20 12:20:00,98.46,98.5,98.41,98.46,7917699991.0
2007-09-20 12:25:00,98.47,98.49,98.435,98.44,6770899984.0
2007-09-20 12:30:00,98.45,98.535,98.43,98.49,5770099977.0
2007-09-20 12:35:00,98.49,98.5,98.46,98.5,3311899966.0
2007-09-20 12:40:00,98.51,98.51,98.42,98.43,5027699977.0
2007-09-20 12:45:00,98.42,98.51,98.4,98.47,7759299994.0
2007-09-20 12:50:00,98.47,98.49,98.365,98.44,5093900052.0
2007-09-20 12:55:00,98.44,98.44,98.37,98.39,6401499999.0
2007-09-20 13:00:00,98.4,98.45,98.38,98.4,6786600002.0
2007-09-20 13:05:00,98.39,98.4,98.28,98.37,6729099953.0
2007-09-20 13:10:00,98.36,98.38,98.2,98.2,6388399919.0
2007-09-20 13:15:00,98.2,98.28,98.17,98.28,6269199982.0
2007-09-20 13:20:00,98.28,98.3,98.155,98.21,5359399976.0
2007-09-20 13:25:00,98.2,98.33,98.195,98.33,5126200006.0
2007-09-20 13:30:00,98.32,98.35,98.28,98.35,3741599988.0
2007-09-20 13:35:00,98.34,98.36,98.21,98.21,3810999994.0
2007-09-20 13:40:00,98.22,98.28,98.15,98.16,4532999980.0
2007-09-20 13:45:00,98.16,98.22,98.08,98.1,3678799987.0
2007-09-20 13:50:00,98.1,98.1,97.99,97.99,4119999996.0
2007-09-20 13:55:00,97.99,98.1,97.99,98.09,5469399993.0
2007-09-20 14:00:00,98.09,98.26,98.07,98.22,7451499974.0
2007-09-20 14:05:00,98.22,98.24,98.13,98.19,8798499979.0
2007-09-20 14:10:00,98.18,98.21,98.02,98.05,7701800024.0
2007-09-20 14:15:00,98.055,98.11,98.01,98.04,6924400049.0
2007-09-20 14:20:00,98.04,98.04,97.98,98.04,4925800045.0
2007-09-20 14:25:00,98.04,98.09,98.0,98.06,6109400012.0
2007-09-20 14:30:00,98.05,98.12,97.96,98.08,7225775022.0
2007-09-20 14:35:00,98.085,98.11,98.025,98.09,4008400010.0
2007-09-20 14:40:00,98.08,98.15,98.065,98.14,3625700003.0
2007-09-20 14:45:00,98.14,98.14,98.05,98.12,2691500012.0
2007-09-20 14:50:00,98.12,98.12,98.05,98.085,2925100001.0
2007-09-20 14:55:00,98.09,98.13,98.045,98.07,3530499994.0
2007-09-20 15:00:00,98.07,98.12,98.02,98.055,3688999994.0
2007-09-20 15:05:00,98.05,98.12,98.05,98.12,3228899986.0
2007-09-20 15:10:00,98.12,98.12,98.09,98.09,3126800006.0
2007-09-20 15:15:00,98.09,98.1,98.01,98.02,3981299997.0
2007-09-20 15:20:00,98.02,98.07,97.94,98.06,4359874998.0
2007-09-20 15:25:00,98.05,98.105,98.03,98.05,4969400008.0
2007-09-20 15:30:00,98.06,98.06,98.0,98.05,4829700001.0
2007-09-20 15:35:00,98.05,98.09,98.01,98.04,4393800006.0
2007-09-20 15:40:00,98.04,98.085,98.01,98.02,3737800001.0
2007-09-20 15:45:00,98.02,98.1,98.01,98.04,4914999997.0
2007-09-20 15:50:00,98.04,98.1,98.04,98.07,3882900005.0
2007-09-20 15:55:00,98.07,98.11,98.055,98.095,2611500010.0
2007-09-20 16:00:00,98.1,98.18,98.03,98.14,5466299984.0
2007-09-20 16:05:00,98.13,98.16,98.06,98.16,6287699967.0
2007-09-20 16:10:00,98.15,98.18,98.08,98.095,4708099993.0
2007-09-20 16:15:00,98.1,98.12,98.03,98.08,3724200001.0
2007-09-20 16:20:00,98.07,98.09,97.975,97.99,4531400002.0
2007-09-20 16:25:00,97.99,98.02,97.86,97.92,5194099999.0
2007-09-20 16:30:00,97.92,97.98,97.89,97.96,5678799980.0
2007-09-20 16:35:00,97.96,98.01,97.915,97.99,5963899969.0
2007-09-20 16:40:00,97.99,98.05,97.99,98.05,4894500014.0
2007-09-20 16:45:00,98.06,98.06,97.975,97.98,5484299970.0
2007-09-20 16:50:00,97.98,98.02,97.96,97.975,4759100010.0
2007-09-20 16:55:00,97.98,97.98,97.8,97.83,8180400010.0
2007-09-20 17:00:00,97.83,97.89,97.81,97.89,5194499996.0
2007-09-20 17:05:00,97.89,97.91,97.82,97.86,4917499987.0
2007-09-20 17:10:00,97.86,97.88,97.81,97.84,3787999983.0
2007-09-20 17:15:00,97.85,97.85,97.8,97.81,7848899987.0
2007-09-20 17:20:00,97.81,97.86,97.79,97.84,4344999999.0
2007-09-20 17:25:00,97.84,97.84,97.75,97.77,6648899999.0
2007-09-20 17:30:00,97.77,97.79,97.72,97.75,5236700010.0
2007-09-20 17:35:00,97.75,97.76,97.66,97.66,6095799976.0
2007-09-20 17:40:00,97.65,97.7,97.61,97.64,5133399998.0
2007-09-20 17:45:00,97.65,97.65,97.52,97.58,6148199981.0
2007-09-20 17:50:00,97.58,97.64,97.57,97.62,7961899981.0
2007-09-20 17:55:00,97.615,97.645,97.58,97.61,4934800015.0
2007-09-20 18:00:00,97.6,97.73,97.57,97.67,5946999990.0
2007-09-20 18:05:00,97.67,97.72,97.65,97.685,4019400005.0
2007-09-20 18:10:00,97.69,97.77,97.68,97.77,4743400006.0
2007-09-20 18:15:00,97.765,97.77,97.7,97.73,3454799997.0
2007-09-20 18:20:00,97.73,97.75,97.705,97.74,1501499998.0
2007-09-20 18:25:00,97.76,97.76,97.69,97.71,2693899993.0
2007-09-20 18:30:00,97.71,97.71,97.65,97.67,2654999994.0
2007-09-20 18:35:00,97.67,97.71,97.58,97.61,3250199999.0
2007-09-20 18:40:00,97.61,97.64,97.54,97.55,6065199967.0
2007-09-20 18:45:00,97.55,97.71,97.55,97.7,4839699995.0
2007-09-20 18:50:00,97.7,97.7,97.67,97.68,2568900002.0
2007-09-20 18:55:00,97.68,97.68,97.63,97.67,2096800003.0
2007-09-20 19:00:00,97.67,97.69,97.66,97.66,1802799995.0
2007-09-20 19:05:00,97.66,97.68,97.64,97.65,908500003.0
2007-09-20 19:10:00,97.65,97.67,97.61,97.62,2190500001.0
2007-09-20 19:15:00,97.62,97.7,97.615,97.64,1896500000.0
2007-09-20 19:20:00,97.65,97.67,97.64,97.66,1564000003.0
2007-09-20 19:25:00,97.66,97.66,97.62,97.635,2305799999.0
2007-09-20 19:30:00,97.64,97.76,97.64,97.74,3020100007.0
2007-09-20 19:35:00,97.74,97.8,97.725,97.78,3435500005.0
2007-09-20 19:40:00,97.79,97.79,97.735,97.74,2930400008.0
2007-09-20 19:45:00,97.74,97.76,97.715,97.73,3538899998.0
2007-09-20 19:50:00,97.715,97.72,97.665,97.67,2233800007.0
2007-09-20 19:55:00,97.67,97.68,97.61,97.62,3111499990.0
2007-09-20 20:00:00,97.61,97.65,97.61,97.64,1528400000.0
2007-09-20 20:05:00,97.64,97.67,97.58,97.67,3960099997.0
2007-09-20 20:10:00,97.67,97.81,97.66,97.8,4989100011.0
2007-09-20 20:15:00,97.8,97.82,97.77,97.8,2911900001.0
2007-09-20 20:20:00,97.8,97.82,97.77,97.81,2678699994.0
2007-09-20 20:25:00,97.81,97.82,97.75,97.78,2982699992.0
2007-09-20 20:30:00,97.78,97.78,97.725,97.75,3480600008.0
2007-09-20 20:35:00,97.75,97.78,97.72,97.77,5155300007.0
2007-09-20 20:40:00,97.78,97.86,97.77,97.84,4045800008.0
2007-09-20 20:45:00,97.84,97.84,97.71,97.77,3486100003.0
2007-09-20 20:50:00,97.77,97.79,97.72,97.76,4916999995.0
2007-09-20 20:55:00,97.77,97.77,97.635,97.67,3304899999.0
2007-09-20 21:00:00,97.67,97.68,97.62,97.63,2277700000.0
2007-09-20 21:05:00,97.63,97.64,97.57,97.61,1799800005.0
2007-09-20 21:10:00,97.61,97.62,97.56,97.6,3096700004.0
2007-09-20 21:15:00,97.6,97.63,97.54,97.6,2168899999.0
2007-09-20 21:20:00,97.6,97.63,97.58,97.6,1419800005.0
2007-09-20 21:25:00,97.6,97.61,97.55,97.57,1517300005.0
2007-09-20 21:30:00,97.57,97.59,97.54,97.59,2072299994.0
2007-09-20 21:35:00,97.59,97.63,97.57,97.625,1302200009.0
2007-09-20 21:40:00,97.63,97.65,97.575,97.65,1483200001.0
2007-09-20 21:45:00,97.65,97.68,97.61,97.66,3007099994.0
2007-09-20 21:50:00,97.64,97.65,97.59,97.63,2908800000.0
2007-09-20 21:55:00,97.62,97.64,97.57,97.59,1516299998.0
2007-09-20 22:00:00,97.59,97.63,97.585,97.625,1374300003.0
2007-09-20 22:05:00,97.625,97.71,97.59,97.7,2498099999.0
2007-09-20 22:10:00,97.7,97.74,97.675,97.73,3560599992.0
2007-09-20 22:15:00,97.74,97.75,97.71,97.73,2033400000.0
2007-09-20 22:20:00,97.73,97.73,97.66,97.66,859399999.0
2007-09-20 22:25:00,97.66,97.75,97.64,97.74,1996500005.0
2007-09-20 22:30:00,97.74,97.76,97.71,97.74,1206199994.0
2007-09-20 22:35:00,97.74,97.78,97.69,97.765,631599999.0
2007-09-20 22:40:00,97.78,97.8,97.705,97.79,1723900019.0
2007-09-20 22:45:00,97.78,97.81,97.76,97.81,683800000.0
2007-09-20 22:50:00,97.78,97.81,97.77,97.81,1176900000.0
2007-09-20 22:55:00,97.81,97.885,97.78,97.83,1551199999.0
2007-09-20 23:00:00,97.81,97.9,97.81,97.86,733300000.0
2007-09-20 23:05:00,97.88,97.92,97.85,97.91,316300000.0
2007-09-20 23:10:00,97.9,97.9,97.83,97.85,1039800001.0
2007-09-20 23:15:00,97.85,97.89,97.79,97.81,788300001.0
2007-09-20 23:20:00,97.79,97.86,97.78,97.8,662500000.0
2007-09-20 23:25:00,97.835,97.84,97.77,97.815,795100000.0
2007-09-20 23:30:00,97.76,97.84,97.76,97.84,492100000.0
2007-09-20 23:35:00,97.84,97.84,97.75,97.75,526400000.0
2007-09-20 23:40:00,97.77,97.82,97.7,97.81,973600003.0
2007-09-20 23:45:00,97.81,97.83,97.78,97.8,500100003.0
2007-09-20 23:50:00,97.8,97.8,97.69,97.77,1385800004.0
2007-09-20 23:55:00,97.785,97.84,97.77,97.815,767999999.0
2007-09-21 00:00:00,97.81,97.82,97.78,97.82,363300000.0
2007-09-21 00:05:00,97.82,97.82,97.77,97.795,411500001.0
2007-09-21 00:10:00,97.79,97.81,97.77,97.775,229200000.0
2007-09-21 00:15:00,97.77,97.78,97.73,97.73,584099998.0
2007-09-21 00:20:00,97.706,97.78,97.702,97.74,1476600011.0
2007-09-21 00:25:00,97.77,97.78,97.74,97.76,239000001.0
2007-09-21 00:30:00,97.75,97.78,97.73,97.77,656400001.0
2007-09-21 00:35:00,97.775,97.83,97.76,97.825,760200001.0
2007-09-21 00:40:00,97.825,97.83,97.78,97.79,321399999.0
2007-09-21 00:45:00,97.8,97.86,97.785,97.85,774699998.0
2007-09-21 00:50:00,97.84,97.895,97.835,97.88,1485400006.0
2007-09-21 00:55:00,97.88,97.89,97.81,97.83,1126900001.0
2007-09-21 01:00:00,97.83,97.84,97.815,97.825,616399999.0
2007-09-21 01:05:00,97.794,97.87,97.774,97.84,1523000018.0
2007-09-21 01:10:00,97.84,97.86,97.8,97.82,2464100000.0
2007-09-21 01:15:00,97.81,97.91,97.8,97.91,2101600003.0
2007-09-21 01:20:00,97.92,97.96,97.89,97.95,2526500002.0
2007-09-21 01:25:00,97.95,97.99,97.92,97.99,1712200003.0
2007-09-21 01:30:00,97.99,97.99,97.945,97.97,789900001.0
2007-09-21 01:35:00,97.97,97.97,97.915,97.93,718799999.0
2007-09-21 01:40:00,97.93,98.03,97.91,98.02,2534200002.0
2007-09-21 01:45:00,98.02,98.05,97.99,98.02,2503800001.0
2007-09-21 01:50:00,98.01,98.1,97.99,98.065,4130300006.0
2007-09-21 01:55:00,98.07,98.09,98.01,98.03,3257700001.0
2007-09-21 02:00:00,98.03,98.05,97.985,97.99,2323299999.0
2007-09-21 02:05:00,97.985,98.0,97.93,97.99,1109699994.0
2007-09-21 02:10:00,97.99,98.03,97.99,98.03,763699999.0
2007-09-21 02:15:00,98.03,98.06,98.02,98.04,1031599998.0
2007-09-21 02:20:00,98.04,98.09,98.04,98.08,1400399995.0
2007-09-21 02:25:00,98.08,98.11,98.08,98.11,864499996.0
2007-09-21 02:30:00,98.11,98.16,98.09,98.14,1700499995.0
2007-09-21 02:35:00,98.15,98.24,98.13,98.21,2587399997.0
2007-09-21 02:40:00,98.21,98.22,98.12,98.18,4651899986.0
2007-09-21 02:45:00,98.175,98.18,98.11,98.16,4306700009.0
2007-09-21 02:50:00,98.16,98.17,98.1,98.145,2332599981.0
2007-09-21 02:55:00,98.15,98.21,98.13,98.17,4224399984.0
2007-09-21 03:00:00,98.18,98.23,98.135,98.14,5610300003.0
2007-09-21 03:05:00,98.14,98.15,98.09,98.12,2053899984.0
2007-09-21 03:10:00,98.12,98.15,98.09,98.15,1763899994.0
2007-09-21 03:15:00,98.135,98.14,98.08,98.11,1129700002.0
2007-09-21 03:20:00,98.11,98.13,98.08,98.12,1531999994.0
2007-09-21 03:25:00,98.12,98.15,98.09,98.1,1016900001.0
2007-09-21 03:30:00,98.1,98.12,98.09,98.11,426299996.0
2007-09-21 03:35:00,98.11,98.11,98.07,98.08,1001100008.0
2007-09-21 03:40:00,98.08,98.14,98.06,98.14,692800004.0
2007-09-21 03:45:00,98.14,98.17,98.14,98.15,1809799999.0
2007-09-21 03:50:00,98.15,98.15,98.085,98.11,2068399997.0
2007-09-21 03:55:00,98.11,98.15,98.09,98.12,2299999991.0
2007-09-21 04:00:00,98.115,98.15,98.1,98.15,2490499990.0
2007-09-21 04:05:00,98.16,98.16,98.095,98.1,1658399994.0
2007-09-21 04:10:00,98.1,98.1,97.95,97.98,2241999988.0
2007-09-21 04:15:00,97.97,98.01,97.965,97.98,1842099996.0
2007-09-21 04:20:00,97.98,98.01,97.965,98.0,1294599991.0
2007-09-21 04:25:00,97.99,98.02,97.98,98.02,567100000.0
2007-09-21 04:30:00,98.02,98.02,97.97,97.99,535399990.0
2007-09-21 04:35:00,97.99,97.99,97.97,97.98,1383499983.0
2007-09-21 04:40:00,97.98,98.03,97.96,98.03,1216900002.0
2007-09-21 04:45:00,98.03,98.03,98.01,98.03,721699996.0
2007-09-21 04:50:00,98.03,98.03,98.0,98.02,358100000.0
2007-09-21 04:55:00,98.015,98.04,98.0,98.04,708499990.0
2007-09-21 05:00:00,98.04,98.06,98.025,98.05,784099991.0
2007-09-21 05:05:00,98.05,98.05,98.015,98.03,751299994.0
2007-09-21 05:10:00,98.03,98.03,98.01,98.03,230099999.0
2007-09-21 05:15:00,98.03,98.06,98.015,98.05,1386599993.0
2007-09-21 05:20:00,98.06,98.07,98.04,98.05,795199991.0
2007-09-21 05:25:00,98.055,98.08,98.055,98.065,224100000.0
2007-09-21 05:30:00,98.08,98.12,98.08,98.1,663199994.0
2007-09-21 05:35:00,98.09,98.11,98.06,98.08,1059699991.0
2007-09-21 05:40:00,98.08,98.09,98.07,98.09,502599996.0
2007-09-21 05:45:00,98.09,98.11,98.07,98.11,402599997.0
2007-09-21 05:50:00,98.09,98.13,98.075,98.09,1008000002.0
2007-09-21 05:55:00,98.1,98.12,98.03,98.05,2000999989.0
2007-09-21 06:00:00,98.05,98.07,98.02,98.035,2363799983.0
2007-09-21 06:05:00,98.035,98.04,97.99,98.03,1635600002.0
2007-09-21 06:10:00,98.03,98.03,98.0,98.03,918699987.0
2007-09-21 06:15:00,98.03,98.08,98.02,98.06,1927999991.0
2007-09-21 06:20:00,98.06,98.06,98.02,98.04,2374699978.0
2007-09-21 06:25:00,98.04,98.06,98.03,98.05,1206099995.0
2007-09-21 06:30:00,98.05,98.1,98.04,98.1,1812199999.0
2007-09-21 06:35:00,98.1,98.18,98.1,98.155,2860300001.0
2007-09-21 06:40:00,98.15,98.15,98.13,98.14,1656400002.0
2007-09-21 06:45:00,98.14,98.15,98.13,98.14,1484699991.0
2007-09-21 06:50:00,98.14,98.15,98.095,98.1,2473199996.0
2007-09-21 06:55:00,98.1,98.13,98.085,98.12,2801499997.0
2007-09-21 07:00:00,98.12,98.14,98.04,98.06,4277199983.0
2007-09-21 07:05:00,98.06,98.14,98.05,98.12,2323399990.0
2007-09-21 07:10:00,98.12,98.12,98.08,98.09,2406500003.0
2007-09-21 07:15:00,98.085,98.12,98.08,98.11,2255999992.0
2007-09-21 07:20:00,98.12,98.15,98.1,98.1,2191599992.0
2007-09-21 07:25:00,98.11,98.13,98.08,98.095,1643199984.0
2007-09-21 07:30:00,98.09,98.11,98.05,98.06,2185399999.0
2007-09-21 07:35:00,98.06,98.1,98.05,98.1,2066400003.0
2007-09-21 07:40:00,98.1,98.1,97.965,97.99,3896299986.0
2007-09-21 07:45:00,97.99,98.01,97.945,98.0,2715299988.0
2007-09-21 07:50:00,98.0,98.1,97.99,98.09,2232700012.0
2007-09-21 07:55:00,98.09,98.14,98.06,98.11,2021799988.0
2007-09-21 08:00:00,98.115,98.22,98.11,98.14,3262199985.0
2007-09-21 08:05:00,98.14,98.18,98.105,98.15,5602199977.0
2007-09-21 08:10:00,98.15,98.17,98.12,98.15,4788599977.0
2007-09-21 08:15:00,98.15,98.18,98.12,98.12,4354799996.0
2007-09-21 08:20:00,98.12,98.13,98.06,98.105,3473500000.0
2007-09-21 08:25:00,98.1,98.12,98.0,98.02,4433999984.0
2007-09-21 08:30:00,98.02,98.19,98.02,98.18,6211999989.0
2007-09-21 08:35:00,98.17,98.22,98.09,98.15,7198799969.0
2007-09-21 08:40:00,98.145,98.16,98.1,98.15,5342099988.0
2007-09-21 08:45:00,98.135,98.16,98.065,98.09,4016800013.0
2007-09-21 08:50:00,98.08,98.13,98.065,98.1,4869499982.0
2007-09-21 08:55:00,98.1,98.14,98.03,98.07,4983399975.0
2007-09-21 09:00:00,98.07,98.08,97.98,97.98,7062300002.0
2007-09-21 09:05:00,97.99,98.0,97.93,97.99,6020299968.0
2007-09-21 09:10:00,97.98,98.09,97.98,98.07,4971599997.0
2007-09-21 09:15:00,98.07,98.16,98.06,98.13,6867199993.0
2007-09-21 09:20:00,98.13,98.14,98.06,98.11,4222999997.0
2007-09-21 09:25:00,98.11,98.11,98.045,98.1,4044199968.0
2007-09-21 09:30:00,98.1,98.12,98.07,98.11,3471600000.0
2007-09-21 09:35:00,98.11,98.11,98.06,98.1,2444299996.0
2007-09-21 09:40:00,98.1,98.23,98.09,98.21,5260499992.0
2007-09-21 09:45:00,98.21,98.22,98.155,98.17,4828800001.0
2007-09-21 09:50:00,98.17,98.22,98.135,98.17,4596499993.0
2007-09-21 09:55:00,98.17,98.19,98.11,98.15,2869400012.0
2007-09-21 10:00:00,98.15,98.18,98.11,98.12,3005500010.0
2007-09-21 10:05:00,98.12,98.15,98.08,98.11,4015199993.0
2007-09-21 10:10:00,98.12,98.125,98.06,98.07,3529099973.0
2007-09-21 10:15:00,98.07,98.09,98.03,98.04,3604000000.0
2007-09-21 10:20:00,98.04,98.1,98.02,98.08,3284099981.0
2007-09-21 10:25:00,98.08,98.14,98.055,98.14,3789999976.0
2007-09-21 10:30:00,98.14,98.23,98.1,98.125,3566799988.0
2007-09-21 10:35:00,98.125,98.14,98.01,98.07,5676799980.0
2007-09-21 10:40:00,98.07,98.32,98.07,98.26,9399300006.0
2007-09-21 10:45:00,98.25,98.27,98.2,98.22,7107699980.0
2007-09-21 10:50:00,98.22,98.25,98.16,98.2,6074299974.0
2007-09-21 10:55:00,98.21,98.225,98.18,98.19,3598799995.0
2007-09-21 11:00:00,98.185,98.25,98.17,98.25,3746000013.0
2007-09-21 11:05:00,98.25,98.3,98.23,98.24,3377499982.0
2007-09-21 11:10:00,98.25,98.29,98.205,98.25,3513199980.0
2007-09-21 11:15:00,98.25,98.31,98.245,98.3,2619099982.0
2007-09-21 11:20:00,98.295,98.295,98.22,98.25,2824999995.0
2007-09-21 11:25:00,98.25,98.28,98.21,98.22,2514899982.0
2007-09-21 11:30:00,98.23,98.26,98.22,98.24,1568099992.0
2007-09-21 11:35:00,98.24,98.32,98.23,98.28,2959600002.0
2007-09-21 11:40:00,98.28,98.285,98.195,98.195,3090900012.0
2007-09-21 11:45:00,98.195,98.27,98.195,98.27,3718000001.0
2007-09-21 11:50:00,98.25,98.27,98.21,98.25,3124400010.0
2007-09-21 11:55:00,98.26,98.345,98.25,98.34,3247100009.0
2007-09-21 12:00:00,98.335,98.37,98.31,98.345,2575599997.0
2007-09-21 12:05:00,98.36,98.47,98.345,98.38,3492199988.0
2007-09-21 12:10:00,98.36,98.4,98.28,98.38,4729300012.0
2007-09-21 12:15:00,98.38,98.4,98.335,98.36,5148500017.0
2007-09-21 12:20:00,98.37,98.425,98.37,98.4,2406300000.0
2007-09-21 12:25:00,98.4,98.41,98.37,98.41,2746400016.0
2007-09-21 12:30:00,98.4,98.43,98.38,98.4,3465699993.0
2007-09-21 12:35:00,98.4,98.42,98.36,98.42,2262900015.0
2007-09-21 12:40:00,98.42,98.42,98.35,98.39,3906199994.0
2007-09-21 12:45:00,98.39,98.4,98.33,98.39,3069600022.0
2007-09-21 12:50:00,98.38,98.39,98.31,98.33,5544900019.0
2007-09-21 12:55:00,98.32,98.39,98.31,98.34,4055399976.0
2007-09-21 13:00:00,98.34,98.35,98.29,98.3,5269699976.0
2007-09-21 13:05:00,98.295,98.34,98.29,98.32,2949299966.0
2007-09-21 13:10:00,98.32,98.35,98.315,98.35,2636400012.0
2007-09-21 13:15:00,98.34,98.36,98.285,98.32,2311100013.0
2007-09-21 13:20:00,98.32,98.34,98.29,98.3,1941199987.0
2007-09-21 13:25:00,98.3,98.34,98.29,98.34,1828999994.0
2007-09-21 13:30:00,98.34,98.36,98.32,98.34,1765699996.0
2007-09-21 13:35:00,98.34,98.43,98.33,98.33,3690700023.0
2007-09-21 13:40:00,98.33,98.4,98.32,98.37,3251499990.0
2007-09-21 13:45:00,98.36,98.37,98.29,98.3,1897199986.0
2007-09-21 13:50:00,98.3,98.3,98.235,98.26,1806800001.0
2007-09-21 13:55:00,98.24,98.27,98.21,98.22,3207199997.0
2007-09-21 14:00:00,98.23,98.35,98.23,98.35,3229199996.0
2007-09-21 14:05:00,98.35,98.37,98.285,98.315,3460900003.0
2007-09-21 14:10:00,98.32,98.38,98.3,98.36,4614499975.0
2007-09-21 14:15:00,98.36,98.37,98.26,98.28,2899400002.0
2007-09-21 14:20:00,98.28,98.32,98.25,98.29,4542099984.0
2007-09-21 14:25:00,98.29,98.33,98.27,98.31,4585699997.0
2007-09-21 14:30:00,98.31,98.32,98.25,98.32,4592099989.0
2007-09-21 14:35:00,98.32,98.43,98.3,98.365,5082399965.0
2007-09-21 14:40:00,98.37,98.41,98.33,98.41,4081099998.0
2007-09-21 14:45:00,98.41,98.46,98.37,98.44,4894999969.0
2007-09-21 14:50:00,98.45,98.48,98.39,98.41,4595799993.0
2007-09-21 14:55:00,98.42,98.47,98.385,98.45,3772000010.0
2007-09-21 15:00:00,98.43,98.49,98.425,98.425,4413400011.0
2007-09-21 15:05:00,98.425,98.44,98.365,98.42,7920099980.0
2007-09-21 15:10:00,98.42,98.46,98.41,98.45,4942099953.0
2007-09-21 15:15:00,98.45,98.45,98.37,98.38,2722399987.0
2007-09-21 15:20:00,98.38,98.46,98.36,98.46,6007800027.0
2007-09-21 15:25:00,98.45,98.48,98.42,98.455,5725599978.0
2007-09-21 15:30:00,98.45,98.48,98.4,98.4,4200300003.0
2007-09-21 15:35:00,98.4,98.44,98.38,98.4,4758699976.0
2007-09-21 15:40:00,98.4,98.42,98.34,98.37,4994699992.0
2007-09-21 15:45:00,98.37,98.38,98.28,98.28,4827399975.0
2007-09-21 15:50:00,98.28,98.43,98.28,98.41,3550899972.0
2007-09-21 15:55:00,98.41,98.45,98.4,98.41,3539099974.0
2007-09-21 16:00:00,98.43,98.51,98.41,98.5,3241399994.0
2007-09-21 16:05:00,98.5,98.52,98.45,98.45,4575599989.0
2007-09-21 16:10:00,98.45,98.56,98.45,98.53,2930900008.0
2007-09-21 16:15:00,98.53,98.54,98.45,98.46,4121800006.0
2007-09-21 16:20:00,98.46,98.49,98.43,98.47,3753599975.0
2007-09-21 16:25:00,98.47,98.51,98.42,98.47,2675599987.0
2007-09-21 16:30:00,98.47,98.51,98.435,98.49,3017299983.0
2007-09-21 16:35:00,98.49,98.5,98.45,98.46,2661699994.0
2007-09-21 16:40:00,98.47,98.49,98.46,98.48,1804899988.0
2007-09-21 16:45:00,98.48,98.5,98.435,98.49,2425499999.0
2007-09-21 16:50:00,98.49,98.5,98.41,98.42,2852199990.0
2007-09-21 16:55:00,98.42,98.49,98.405,98.45,3440800001.0
2007-09-21 17:00:00,98.45,98.5,98.45,98.475,3257700000.0
2007-09-21 17:05:00,98.475,98.49,98.455,98.47,1775600002.0
2007-09-21 17:10:00,98.47,98.5,98.46,98.49,1290100001.0
2007-09-21 17:15:00,98.49,98.53,98.47,98.495,2856499996.0
2007-09-21 17:20:00,98.5,98.54,98.465,98.5,3948800000.0
2007-09-21 17:25:00,98.5,98.55,98.46,98.52,3587399981.0
2007-09-21 17:30:00,98.52,98.53,98.47,98.5,3045999997.0
2007-09-21 17:35:00,98.5,98.54,98.49,98.5,1940499996.0
2007-09-21 17:40:00,98.5,98.55,98.49,98.53,1873399987.0
2007-09-21 17:45:00,98.53,98.57,98.52,98.56,1779399994.0
2007-09-21 17:50:00,98.55,98.57,98.5,98.51,2264900012.0
2007-09-21 17:55:00,98.51,98.52,98.49,98.51,2347400009.0
2007-09-21 18:00:00,98.51,98.51,98.43,98.45,2398900004.0
2007-09-21 18:05:00,98.45,98.49,98.44,98.48,1118399999.0
2007-09-21 18:10:00,98.48,98.49,98.44,98.48,1962799983.0
2007-09-21 18:15:00,98.48,98.49,98.46,98.49,1137399994.0
2007-09-21 18:20:00,98.49,98.51,98.48,98.49,793699999.0
2007-09-21 18:25:00,98.48,98.49,98.455,98.48,1767400005.0
2007-09-21 18:30:00,98.48,98.49,98.465,98.48,811900001.0
2007-09-21 18:35:00,98.48,98.5,98.43,98.46,1933699998.0
2007-09-21 18:40:00,98.46,98.48,98.43,98.47,1822700002.0
2007-09-21 18:45:00,98.46,98.48,98.405,98.44,669299999.0
2007-09-21 18:50:00,98.44,98.5,98.41,98.42,1681799998.0
2007-09-21 18:55:00,98.42,98.46,98.41,98.45,1554799995.0
2007-09-21 19:00:00,98.45,98.47,98.44,98.45,1530600001.0
2007-09-21 19:05:00,98.45,98.49,98.44,98.49,901299984.0
2007-09-21 19:10:00,98.49,98.5,98.47,98.47,567000001.0
2007-09-21 19:15:00,98.47,98.47,98.44,98.45,1079399990.0
2007-09-21 19:20:00,98.45,98.48,98.435,98.46,1089200003.0
2007-09-21 19:25:00,98.46,98.46,98.42,98.43,609899996.0
2007-09-21 19:30:00,98.44,98.44,98.4,98.41,361600001.0
2007-09-21 19:35:00,98.41,98.42,98.345,98.37,948800000.0
2007-09-21 19:40:00,98.37,98.38,98.32,98.33,915600003.0
2007-09-21 19:45:00,98.34,98.4,98.32,98.39,1715500001.0
2007-09-21 19:50:00,98.39,98.4,98.375,98.38,843200004.0
2007-09-21 19:55:00,98.38,98.4,98.34,98.4,1668799994.0
2007-09-21 20:00:00,98.39,98.39,98.35,98.38,879900002.0
2007-09-21 20:05:00,98.38,98.4,98.365,98.39,1418299990.0
2007-09-21 20:10:00,98.39,98.39,98.35,98.37,1014799998.0
2007-09-21 20:15:00,98.37,98.4,98.31,98.325,897599999.0
2007-09-21 20:20:00,98.325,98.37,98.315,98.36,1320799995.0
2007-09-21 20:25:00,98.36,98.38,98.35,98.37,869000004.0
2007-09-21 20:30:00,98.36,98.38,98.34,98.37,1266700001.0
2007-09-21 20:35:00,98.37,98.4,98.31,98.32,1297700004.0
2007-09-21 20:40:00,98.33,98.37,98.325,98.325,1733899998.0
2007-09-21 20:45:00,98.33,98.41,98.325,98.4,1641299994.0
2007-09-21 20:50:00,98.4,98.4,98.36,98.38,601600000.0
2007-09-21 20:55:00,98.38,98.41,98.365,98.4,758400000.0
2007-09-21 21:00:00,98.41,98.41,98.345,98.395,1368700001.0
2007-09-21 21:05:00,98.39,98.42,98.39,98.42,1312700005.0
2007-09-21 21:10:00,98.42,98.46,98.4,98.45,1093900001.0
2007-09-21 21:15:00,98.445,98.46,98.37,98.4,1382800010.0
2007-09-21 21:20:00,98.41,98.42,98.35,98.4,1080300005.0
2007-09-21 21:25:00,98.4,98.42,98.38,98.4,717600003.0
2007-09-21 21:30:00,98.41,98.44,98.405,98.43,811300006.0
2007-09-21 21:35:00,98.44,98.44,98.4,98.4,560300001.0
2007-09-21 21:40:00,98.4,98.42,98.37,98.41,1795600018.0
2007-09-21 21:45:00,98.41,98.41,98.365,98.4,410200000.0
2007-09-21 21:50:00,98.41,98.44,98.365,98.43,859400004.0
2007-09-21 21:55:00,98.42,98.45,98.41,98.44,581999998.0
2007-09-21 22:00:00,98.435,98.445,98.4,98.42,422300001.0
2007-09-21 22:05:00,98.425,98.44,98.41,98.42,495000006.0
2007-09-21 22:10:00,98.395,98.42,98.365,98.4,1119799997.0
2007-09-21 22:15:00,98.4,98.4,98.36,98.4,434100000.0
2007-09-21 22:20:00,98.4,98.41,98.33,98.39,969200002.0
2007-09-21 22:25:00,98.39,98.4,98.38,98.385,264700000.0
2007-09-21 22:30:00,98.39,98.4,98.38,98.4,230400000.0
2007-09-21 22:35:00,98.363,98.41,98.348,98.385,1029000006.0
2007-09-21 22:40:00,98.39,98.43,98.38,98.41,648800002.0
2007-09-21 22:45:00,98.41,98.445,98.41,98.43,579799999.0
2007-09-21 22:50:00,98.43,98.45,98.398,98.398,382600000.0
2007-09-21 22:55:00,98.445,98.555,98.44,98.46,854199998.0
2007-09-23 23:00:00,98.434,98.454,98.405,98.442,3637600017.0
2007-09-23 23:05:00,98.439,98.447,98.403,98.417,1253500002.0
2007-09-23 23:10:00,98.417,98.435,98.4,98.424,1927000017.0
2007-09-23 23:15:00,98.41,98.45,98.392,98.413,2643900014.0
2007-09-23 23:20:00,98.4,98.449,98.398,98.44,2039300011.0
2007-09-23 23:25:00,98.422,98.459,98.381,98.433,2779500013.0
2007-09-23 23:30:00,98.423,98.449,98.372,98.41,2003600010.0
2007-09-23 23:35:00,98.392,98.429,98.378,98.407,1646000013.0
2007-09-23 23:40:00,98.411,98.419,98.37,98.411,1771800014.0
2007-09-23 23:45:00,98.408,98.428,98.397,98.417,2044200003.0
2007-09-23 23:50:00,98.398,98.438,98.361,98.398,3555600011.0
2007-09-23 23:55:00,98.406,98.43,98.385,98.43,1864700006.0
2007-09-24 00:00:00,98.425,98.43,98.38,98.4,66600000.0
2007-09-24 00:05:00,98.4,98.41,98.39,98.41,78200000.0
2007-09-24 00:10:00,98.41,98.42,98.373,98.41,331900001.0
2007-09-24 00:15:00,98.39,98.416,98.375,98.38,706399992.0
2007-09-24 00:20:00,98.39,98.42,98.38,98.42,81600000.0
2007-09-24 00:25:00,98.42,98.42,98.365,98.42,47700000.0
2007-09-24 00:30:00,98.42,98.43,98.39,98.41,63500000.0
2007-09-24 00:35:00,98.41,98.42,98.363,98.4,496400002.0
2007-09-24 00:40:00,98.4,98.42,98.38,98.4,80200000.0
2007-09-24 00:45:00,98.39,98.42,98.38,98.38,163200000.0
2007-09-24 00:50:00,98.4,98.42,98.38,98.41,102700000.0
2007-09-24 00:55:00,98.41,98.41,98.38,98.4,228800000.0
2007-09-24 01:00:00,98.39,98.4,98.35,98.35,471400000.0
2007-09-24 01:05:00,98.35,98.36,98.31,98.355,465199999.0
2007-09-24 01:10:00,98.35,98.37,98.31,98.34,1144700001.0
2007-09-24 01:15:00,98.34,98.345,98.28,98.33,1456200001.0
2007-09-24 01:20:00,98.34,98.37,98.315,98.315,947099999.0
2007-09-24 01:25:00,98.315,98.34,98.3,98.33,737000000.0
2007-09-24 01:30:00,98.32,98.36,98.32,98.36,475300000.0
2007-09-24 01:35:00,98.35,98.36,98.307,98.36,1252400016.0
2007-09-24 01:40:00,98.36,98.38,98.326,98.326,969300003.0
2007-09-24 01:45:00,98.37,98.37,98.31,98.31,1437400000.0
2007-09-24 01:50:00,98.31,98.34,98.31,98.34,455300000.0
2007-09-24 01:55:00,98.34,98.35,98.31,98.335,761800003.0
2007-09-24 02:00:00,98.34,98.37,98.33,98.35,937000001.0
2007-09-24 02:05:00,98.35,98.36,98.345,98.35,447600000.0
2007-09-24 02:10:00,98.35,98.35,98.33,98.34,555000002.0
2007-09-24 02:15:00,98.335,98.34,98.33,98.33,502500000.0
2007-09-24 02:20:00,98.34,98.34,98.273,98.32,695100003.0
2007-09-24 02:25:00,98.33,98.33,98.24,98.27,1787499999.0
2007-09-24 02:30:00,98.26,98.3,98.25,98.29,1230999993.0
2007-09-24 02:35:00,98.29,98.32,98.28,98.32,895699998.0
2007-09-24 02:40:00,98.32,98.33,98.29,98.32,463700000.0
2007-09-24 02:45:00,98.32,98.32,98.28,98.32,776799995.0
2007-09-24 02:50:00,98.32,98.32,98.285,98.3,351600000.0
2007-09-24 02:55:00,98.3,98.32,98.29,98.29,636200001.0
2007-09-24 03:00:00,98.29,98.31,98.25,98.275,1346400008.0
2007-09-24 03:05:00,98.265,98.3,98.26,98.29,1395700006.0
2007-09-24 03:10:00,98.29,98.4,98.29,98.395,2749600010.0
2007-09-24 03:15:00,98.395,98.43,98.38,98.42,2394200028.0
2007-09-24 03:20:00,98.42,98.44,98.4,98.42,1480900006.0
2007-09-24 03:25:00,98.42,98.43,98.38,98.42,1103900009.0
2007-09-24 03:30:00,98.42,98.43,98.36,98.38,2604000026.0
2007-09-24 03:35:00,98.375,98.4,98.37,98.39,1343500004.0
2007-09-24 03:40:00,98.39,98.42,98.36,98.42,2078600014.0
2007-09-24 03:45:00,98.42,98.42,98.38,98.39,981800002.0
2007-09-24 03:50:00,98.39,98.42,98.38,98.42,1073300016.0
2007-09-24 03:55:00,98.42,98.42,98.405,98.42,424200003.0
2007-09-24 04:00:00,98.42,98.42,98.39,98.4,749699992.0
2007-09-24 04:05:00,98.4,98.4,98.37,98.375,464700006.0
2007-09-24 04:10:00,98.38,98.38,98.33,98.34,549200008.0
2007-09-24 04:15:00,98.335,98.35,98.325,98.335,620200001.0
2007-09-24 04:20:00,98.34,98.365,98.32,98.35,749799991.0
2007-09-24 04:25:00,98.35,98.36,98.315,98.33,153700001.0
2007-09-24 04:30:00,98.33,98.34,98.31,98.31,413800005.0
2007-09-24 04:35:00,98.32,98.33,98.305,98.33,401000005.0
2007-09-24 04:40:00,98.33,98.34,98.27,98.33,309699999.0
2007-09-24 04:45:00,98.33,98.35,98.33,98.34,456800005.0
2007-09-24 04:50:00,98.34,98.34,98.27,98.3,1905100012.0
2007-09-24 04:55:00,98.3,98.31,98.28,98.285,1452300027.0
2007-09-24 05:00:00,98.29,98.29,98.24,98.27,1035700004.0
2007-09-24 05:05:00,98.265,98.29,98.25,98.27,1424500025.0
2007-09-24 05:10:00,98.28,98.28,98.265,98.27,591900012.0
2007-09-24 05:15:00,98.27,98.27,98.23,98.25,1022900020.0
2007-09-24 05:20:00,98.24,98.25,98.22,98.24,909799989.0
2007-09-24 05:25:00,98.23,98.24,98.21,98.225,607099990.0
2007-09-24 05:30:00,98.225,98.26,98.22,98.26,538500001.0
2007-09-24 05:35:00,98.26,98.3,98.26,98.285,749100007.0
2007-09-24 05:40:00,98.285,98.33,98.285,98.31,870700012.0
2007-09-24 05:45:00,98.31,98.31,98.26,98.275,285800000.0
2007-09-24 05:50:00,98.27,98.28,98.235,98.27,1031400017.0
2007-09-24 05:55:00,98.27,98.32,98.27,98.28,1947300013.0
2007-09-24 06:00:00,98.275,98.34,98.27,98.34,2577700001.0
2007-09-24 06:05:00,98.34,98.37,98.31,98.34,1587800001.0
2007-09-24 06:10:00,98.34,98.36,98.335,98.35,664599999.0
2007-09-24 06:15:00,98.35,98.35,98.32,98.33,350300000.0
2007-09-24 06:20:00,98.315,98.33,98.31,98.32,222800000.0
2007-09-24 06:25:00,98.33,98.36,98.33,98.34,578200002.0
2007-09-24 06:30:00,98.35,98.36,98.32,98.33,1153800003.0
2007-09-24 06:35:00,98.32,98.33,98.29,98.3,691900002.0
2007-09-24 06:40:00,98.3,98.3,98.27,98.29,875700006.0
2007-09-24 06:45:00,98.29,98.31,98.26,98.28,1260300006.0
2007-09-24 06:50:00,98.28,98.28,98.25,98.26,411000000.0
2007-09-24 06:55:00,98.26,98.27,98.22,98.26,914099999.0
2007-09-24 07:00:00,98.26,98.27,98.235,98.26,1131200002.0
2007-09-24 07:05:00,98.27,98.29,98.26,98.27,1554500002.0
2007-09-24 07:10:00,98.28,98.29,98.26,98.26,1061600001.0
2007-09-24 07:15:00,98.255,98.27,98.25,98.26,728100007.0
2007-09-24 07:20:00,98.26,98.27,98.245,98.25,1058100004.0
2007-09-24 07:25:00,98.25,98.26,98.2,98.2,1523000004.0
2007-09-24 07:30:00,98.2,98.24,98.16,98.23,2652400009.0
2007-09-24 07:35:00,98.22,98.245,98.175,98.215,1454400013.0
2007-09-24 07:40:00,98.22,98.28,98.2,98.28,2066200002.0
2007-09-24 07:45:00,98.28,98.29,98.25,98.29,2215300013.0
2007-09-24 07:50:00,98.29,98.3,98.27,98.295,733000002.0
2007-09-24 07:55:00,98.29,98.33,98.27,98.32,2645099991.0
2007-09-24 08:00:00,98.31,98.4,98.3,98.35,6073399964.0
2007-09-24 08:05:00,98.35,98.36,98.28,98.35,2470900000.0
2007-09-24 08:10:00,98.35,98.35,98.28,98.3,3523899992.0
2007-09-24 08:15:00,98.3,98.34,98.24,98.26,4363000002.0
2007-09-24 08:20:00,98.26,98.29,98.22,98.24,5363299984.0
2007-09-24 08:25:00,98.24,98.26,98.21,98.25,3171399990.0
2007-09-24 08:30:00,98.24,98.25,98.2,98.235,5129499990.0
2007-09-24 08:35:00,98.23,98.25,98.19,98.23,3005500010.0
2007-09-24 08:40:00,98.23,98.3,98.22,98.29,2909199996.0
2007-09-24 08:45:00,98.29,98.29,98.23,98.24,1642299997.0
2007-09-24 08:50:00,98.24,98.26,98.215,98.24,1227700003.0
2007-09-24 08:55:00,98.26,98.26,98.2,98.21,1668300000.0
2007-09-24 09:00:00,98.21,98.21,98.15,98.16,2386000002.0
2007-09-24 09:05:00,98.16,98.19,98.12,98.14,2845799988.0
2007-09-24 09:10:00,98.15,98.2,98.13,98.195,3717999986.0
2007-09-24 09:15:00,98.195,98.23,98.19,98.22,2616199989.0
2007-09-24 09:20:00,98.22,98.28,98.2,98.25,3287899989.0
2007-09-24 09:25:00,98.26,98.26,98.17,98.2,3161499998.0
2007-09-24 09:30:00,98.21,98.24,98.2,98.22,3073099997.0
2007-09-24 09:35:00,98.22,98.22,98.17,98.18,2080499994.0
2007-09-24 09:40:00,98.17,98.21,98.13,98.135,2115700002.0
2007-09-24 09:45:00,98.14,98.18,98.125,98.15,2349200001.0
2007-09-24 09:50:00,98.15,98.18,98.13,98.16,1267600005.0
2007-09-24 09:55:00,98.14,98.17,98.12,98.16,773400000.0
2007-09-24 10:00:00,98.16,98.21,98.145,98.21,2553999983.0
2007-09-24 10:05:00,98.2,98.23,98.16,98.17,2498899988.0
2007-09-24 10:10:00,98.16,98.17,98.1,98.12,1257100003.0
2007-09-24 10:15:00,98.12,98.15,98.11,98.13,2605199983.0
2007-09-24 10:20:00,98.13,98.15,98.11,98.11,3362299980.0
2007-09-24 10:25:00,98.11,98.14,98.105,98.11,1440699991.0
2007-09-24 10:30:00,98.11,98.12,98.015,98.025,5065400065.0
2007-09-24 10:35:00,98.046,98.119,97.985,98.088,6653100012.0
2007-09-24 10:40:00,98.069,98.16,98.048,98.1,3089800006.0
2007-09-24 10:45:00,98.08,98.11,98.05,98.06,1542400000.0
2007-09-24 10:50:00,98.05,98.06,97.97,98.04,3499200008.0
2007-09-24 10:55:00,98.04,98.09,98.0,98.07,4367800021.0
2007-09-24 11:00:00,98.07,98.1,98.01,98.08,4415899997.0
2007-09-24 11:05:00,98.08,98.1,98.06,98.09,2433699994.0
2007-09-24 11:10:00,98.09,98.14,98.08,98.14,3405299997.0
2007-09-24 11:15:00,98.14,98.16,98.125,98.14,1593699995.0
2007-09-24 11:20:00,98.14,98.15,98.115,98.15,1683199998.0
2007-09-24 11:25:00,98.15,98.155,98.105,98.105,2962600006.0
2007-09-24 11:30:00,98.1,98.12,98.08,98.1,1893999996.0
2007-09-24 11:35:00,98.1,98.115,98.08,98.085,2767299996.0
2007-09-24 11:40:00,98.09,98.13,98.05,98.13,1864500000.0
2007-09-24 11:45:00,98.12,98.13,98.1,98.11,1890200000.0
2007-09-24 11:50:00,98.11,98.13,98.09,98.12,1161200004.0
2007-09-24 11:55:00,98.12,98.15,98.11,98.125,3140499999.0
2007-09-24 12:00:00,98.125,98.26,98.12,98.23,4676499987.0
2007-09-24 12:05:00,98.23,98.24,98.16,98.16,2571699990.0
2007-09-24 12:10:00,98.16,98.18,98.125,98.125,2373299995.0
2007-09-24 12:15:00,98.14,98.2,98.12,98.19,3487099985.0
2007-09-24 12:20:00,98.19,98.21,98.15,98.16,1664799993.0
2007-09-24 12:25:00,98.15,98.18,98.12,98.16,3401199990.0
2007-09-24 12:30:00,98.155,98.27,98.155,98.26,5884299963.0
2007-09-24 12:35:00,98.26,98.27,98.22,98.22,3369999973.0
2007-09-24 12:40:00,98.23,98.24,98.19,98.2,2132300007.0
2007-09-24 12:45:00,98.2,98.21,98.16,98.18,2827500004.0
2007-09-24 12:50:00,98.18,98.19,98.15,98.15,1972900007.0
2007-09-24 12:55:00,98.16,98.17,98.13,98.15,3773799979.0
2007-09-24 13:00:00,98.15,98.19,98.12,98.18,2543999991.0
2007-09-24 13:05:00,98.17,98.25,98.17,98.24,3162699991.0
2007-09-24 13:10:00,98.24,98.25,98.14,98.15,3739499989.0
2007-09-24 13:15:00,98.16,98.22,98.12,98.2,3512699993.0
2007-09-24 13:20:00,98.2,98.22,98.155,98.18,1544300000.0
2007-09-24 13:25:00,98.18,98.23,98.14,98.22,3104299987.0
2007-09-24 13:30:00,98.22,98.22,98.06,98.08,4311199995.0
2007-09-24 13:35:00,98.09,98.1,98.02,98.07,3624400002.0
2007-09-24 13:40:00,98.08,98.14,98.08,98.125,1426399991.0
2007-09-24 13:45:00,98.125,98.14,98.1,98.11,1435199988.0
2007-09-24 13:50:00,98.11,98.12,98.09,98.1,2936499984.0
2007-09-24 13:55:00,98.1,98.14,98.035,98.08,4950499961.0
2007-09-24 14:00:00,98.08,98.1,98.05,98.06,4654199997.0
2007-09-24 14:05:00,98.06,98.14,98.04,98.13,4791699988.0
2007-09-24 14:10:00,98.125,98.14,98.08,98.14,3992800000.0
2007-09-24 14:15:00,98.14,98.17,98.08,98.17,5986099987.0
2007-09-24 14:20:00,98.17,98.17,98.04,98.045,5740499989.0
2007-09-24 14:25:00,98.05,98.075,98.03,98.06,5371799983.0
2007-09-24 14:30:00,98.06,98.07,98.02,98.04,3011100004.0
2007-09-24 14:35:00,98.04,98.06,98.02,98.06,3076200004.0
2007-09-24 14:40:00,98.06,98.1,98.02,98.08,4066100007.0
2007-09-24 14:45:00,98.08,98.095,98.05,98.09,4789500012.0
2007-09-24 14:50:00,98.09,98.1,98.01,98.02,4227200002.0
2007-09-24 14:55:00,98.03,98.07,98.01,98.04,6033699984.0
2007-09-24 15:00:00,98.04,98.08,98.01,98.04,4801799989.0
2007-09-24 15:05:00,98.04,98.05,98.01,98.03,3121400003.0
2007-09-24 15:10:00,98.02,98.06,98.02,98.05,2423599995.0
2007-09-24 15:15:00,98.05,98.06,98.03,98.03,1639699997.0
2007-09-24 15:20:00,98.03,98.04,97.98,97.98,1915499994.0
2007-09-24 15:25:00,97.98,98.01,97.89,97.91,3806800002.0
2007-09-24 15:30:00,97.91,97.95,97.895,97.92,2391599991.0
2007-09-24 15:35:00,97.92,97.94,97.895,97.92,2744699990.0
2007-09-24 15:40:00,97.92,98.01,97.91,97.98,2220199993.0
2007-09-24 15:45:00,97.98,98.0,97.89,97.93,4230000006.0
2007-09-24 15:50:00,97.92,97.94,97.83,97.86,3619199986.0
2007-09-24 15:55:00,97.86,97.92,97.85,97.91,5143999960.0
2007-09-24 16:00:00,97.9,97.93,97.86,97.91,3740100016.0
2007-09-24 16:05:00,97.91,97.92,97.81,97.83,2799799943.0
2007-09-24 16:10:00,97.83,97.89,97.83,97.89,2217099985.0
2007-09-24 16:15:00,97.9,97.92,97.87,97.9,1934300004.0
2007-09-24 16:20:00,97.9,97.95,97.88,97.95,1606499998.0
2007-09-24 16:25:00,97.95,98.01,97.91,97.95,3403100006.0
2007-09-24 16:30:00,97.95,97.97,97.9,97.96,3188399980.0
2007-09-24 16:35:00,97.97,97.99,97.93,97.97,2552999996.0
2007-09-24 16:40:00,97.98,98.03,97.94,98.03,5256500003.0
2007-09-24 16:45:00,98.04,98.065,98.0,98.03,2973300003.0
2007-09-24 16:50:00,98.02,98.05,97.995,98.05,3013500004.0
2007-09-24 16:55:00,98.05,98.06,97.96,97.97,3748800006.0
2007-09-24 17:00:00,97.98,97.98,97.91,97.92,2803399995.0
2007-09-24 17:05:00,97.92,97.94,97.87,97.88,2889999987.0
2007-09-24 17:10:00,97.875,97.97,97.875,97.94,1560800003.0
2007-09-24 17:15:00,97.95,97.95,97.89,97.91,1691900001.0
2007-09-24 17:20:00,97.91,97.91,97.85,97.87,3393100004.0
2007-09-24 17:25:00,97.87,97.9,97.845,97.89,1515500001.0
2007-09-24 17:30:00,97.89,97.93,97.77,97.8,3569699996.0
2007-09-24 17:35:00,97.78,97.87,97.77,97.85,4237100003.0
2007-09-24 17:40:00,97.85,97.91,97.805,97.9,3653599998.0
2007-09-24 17:45:00,97.9,97.915,97.87,97.89,2340400005.0
2007-09-24 17:50:00,97.9,97.9,97.87,97.88,1590400011.0
2007-09-24 17:55:00,97.88,97.91,97.86,97.9,1546700010.0
2007-09-24 18:00:00,97.88,97.95,97.86,97.95,1603099997.0
2007-09-24 18:05:00,97.94,97.99,97.93,97.95,1109699997.0
2007-09-24 18:10:00,97.96,97.97,97.93,97.96,1980299991.0
2007-09-24 18:15:00,97.96,97.97,97.93,97.95,1779799995.0
2007-09-24 18:20:00,97.96,97.97,97.94,97.96,1359099998.0
2007-09-24 18:25:00,97.97,97.97,97.91,97.96,1424800003.0
2007-09-24 18:30:00,97.96,97.97,97.91,97.94,747999999.0
2007-09-24 18:35:00,97.91,97.96,97.91,97.95,765299997.0
2007-09-24 18:40:00,97.95,97.96,97.93,97.96,299800002.0
2007-09-24 18:45:00,97.95,97.98,97.93,97.935,763800002.0
2007-09-24 18:50:00,97.935,97.96,97.93,97.94,1353099987.0
2007-09-24 18:55:00,97.94,97.96,97.91,97.95,918500000.0
2007-09-24 19:00:00,97.95,97.95,97.92,97.94,1401400011.0
2007-09-24 19:05:00,97.94,97.96,97.92,97.94,1481800014.0
2007-09-24 19:10:00,97.94,97.94,97.9,97.93,1476900000.0
2007-09-24 19:15:00,97.93,97.94,97.89,97.94,982300002.0
2007-09-24 19:20:00,97.925,97.94,97.88,97.91,1030999999.0
2007-09-24 19:25:00,97.9,97.94,97.89,97.92,468200002.0
2007-09-24 19:30:00,97.92,97.92,97.84,97.88,1540300003.0
2007-09-24 19:35:00,97.88,97.9,97.855,97.88,1629700000.0
2007-09-24 19:40:00,97.88,97.91,97.88,97.9,1157000006.0
2007-09-24 19:45:00,97.89,97.89,97.85,97.86,2480199995.0
2007-09-24 19:50:00,97.86,97.87,97.85,97.87,1041900004.0
2007-09-24 19:55:00,97.87,97.87,97.815,97.84,1227000000.0
2007-09-24 20:00:00,97.83,97.86,97.815,97.86,636199998.0
2007-09-24 20:05:00,97.86,97.89,97.83,97.87,1246699998.0
2007-09-24 20:10:00,97.88,97.9,97.85,97.88,1087400007.0
2007-09-24 20:15:00,97.89,97.92,97.87,97.9,1138200002.0
2007-09-24 20:20:00,97.9,97.91,97.87,97.88,1195600009.0
2007-09-24 20:25:00,97.88,97.9,97.85,97.88,2177400018.0
2007-09-24 20:30:00,97.87,97.9,97.86,97.88,3515100000.0
2007-09-24 20:35:00,97.89,97.92,97.86,97.89,3750799992.0
2007-09-24 20:40:00,97.9,97.92,97.885,97.89,1106199995.0
2007-09-24 20:45:00,97.89,97.9,97.86,97.9,788100003.0
2007-09-24 20:50:00,97.9,97.93,97.9,97.92,1367599999.0
2007-09-24 20:55:00,97.92,97.93,97.9,97.93,2167200007.0
2007-09-24 21:00:00,97.925,97.94,97.88,97.93,2327700011.0
2007-09-24 21:05:00,97.92,97.94,97.9,97.92,2226699991.0
2007-09-24 21:10:00,97.9,97.92,97.9,97.91,537800000.0
2007-09-24 21:15:00,97.91,97.92,97.89,97.9,995899999.0
2007-09-24 21:20:00,97.88,97.95,97.87,97.945,2179000017.0
2007-09-24 21:25:00,97.945,97.97,97.93,97.95,2014700014.0
2007-09-24 21:30:00,97.95,97.96,97.9,97.915,1927600009.0
2007-09-24 21:35:00,97.92,97.93,97.885,97.9,2656200010.0
2007-09-24 21:40:00,97.9,97.91,97.82,97.82,3080799991.0
2007-09-24 21:45:00,97.83,97.83,97.76,97.83,2792800010.0
2007-09-24 21:50:00,97.83,97.85,97.76,97.76,2567999998.0
2007-09-24 21:55:00,97.76,97.8,97.75,97.78,2032700000.0
2007-09-24 22:00:00,97.78,97.85,97.78,97.84,3882299984.0
2007-09-24 22:05:00,97.84,97.87,97.83,97.84,4126600007.0
2007-09-24 22:10:00,97.84,97.87,97.835,97.85,2260999991.0
2007-09-24 22:15:00,97.85,97.87,97.84,97.85,2168099994.0
2007-09-24 22:20:00,97.85,97.91,97.83,97.9,2546600010.0
2007-09-24 22:25:00,97.9,97.92,97.88,97.92,2200700005.0
2007-09-24 22:30:00,97.915,97.98,97.89,97.965,5303499998.0
2007-09-24 22:35:00,97.965,97.98,97.91,97.93,1891699998.0
2007-09-24 22:40:00,97.93,97.93,97.91,97.91,1016799997.0
2007-09-24 22:45:00,97.91,97.96,97.91,97.945,1753800000.0
2007-09-24 22:50:00,97.918,97.95,97.904,97.93,783099996.0
2007-09-24 22:55:00,97.93,97.94,97.91,97.91,865100002.0
2007-09-24 23:00:00,97.87,97.93,97.86,97.86,185100000.0
2007-09-24 23:05:00,97.87,97.91,97.87,97.91,112400000.0
2007-09-24 23:10:00,97.91,97.95,97.9,97.925,441400005.0
2007-09-24 23:15:00,97.925,97.955,97.91,97.93,605200005.0
2007-09-24 23:20:00,97.937,97.95,97.92,97.92,432500001.0
2007-09-24 23:25:00,97.94,97.94,97.89,97.92,1127800002.0
2007-09-24 23:30:00,97.92,97.935,97.9,97.92,288200001.0
2007-09-24 23:35:00,97.93,97.95,97.902,97.917,403500000.0
2007-09-24 23:40:00,97.925,97.93,97.89,97.9,464300001.0
2007-09-24 23:45:00,97.9,97.935,97.89,97.91,508000003.0
2007-09-24 23:50:00,97.91,97.93,97.88,97.915,439700000.0
2007-09-24 23:55:00,97.88,97.935,97.855,97.91,1382400001.0
2007-09-25 00:00:00,97.91,97.94,97.88,97.93,1022200006.0
2007-09-25 00:05:00,97.93,97.94,97.9,97.9,1411500002.0
2007-09-25 00:10:00,97.9,97.9,97.85,97.9,1197899999.0
2007-09-25 00:15:00,97.9,97.905,97.88,97.9,1000800004.0
2007-09-25 00:20:00,97.9,97.93,97.9,97.92,1728300004.0
2007-09-25 00:25:00,97.92,97.93,97.91,97.93,468900001.0
2007-09-25 00:30:00,97.93,97.94,97.92,97.935,689999997.0
2007-09-25 00:35:00,97.93,97.955,97.91,97.91,961400002.0
2007-09-25 00:40:00,97.91,97.93,97.9,97.91,686899999.0
2007-09-25 00:45:00,97.91,97.92,97.88,97.89,1104299988.0
2007-09-25 00:50:00,97.89,97.9,97.86,97.88,1180700007.0
2007-09-25 00:55:00,97.88,97.905,97.87,97.9,1771800011.0
2007-09-25 01:00:00,97.91,97.92,97.88,97.89,877200002.0
2007-09-25 01:05:00,97.9,97.92,97.885,97.92,362700000.0
2007-09-25 01:10:00,97.91,97.93,97.9,97.93,760300005.0
2007-09-25 01:15:00,97.93,97.93,97.89,97.9,679600004.0
2007-09-25 01:20:00,97.91,97.93,97.89,97.93,830400000.0
2007-09-25 01:25:00,97.92,97.97,97.91,97.95,956099997.0
2007-09-25 01:30:00,97.95,97.95,97.915,97.93,512800001.0
2007-09-25 01:35:00,97.93,97.94,97.905,97.925,991799995.0
2007-09-25 01:40:00,97.925,97.94,97.91,97.915,638500004.0
2007-09-25 01:45:00,97.92,97.93,97.87,97.88,2462999966.0
2007-09-25 01:50:00,97.88,97.9,97.84,97.86,3659399990.0
2007-09-25 01:55:00,97.86,97.87,97.83,97.86,2762599988.0
2007-09-25 02:00:00,97.86,97.9,97.85,97.86,1994500000.0
2007-09-25 02:05:00,97.88,97.89,97.84,97.87,2827799996.0
2007-09-25 02:10:00,97.87,97.88,97.84,97.85,2519199995.0
2007-09-25 02:15:00,97.85,97.87,97.825,97.83,2778999979.0
2007-09-25 02:20:00,97.83,97.845,97.81,97.82,2008499993.0
2007-09-25 02:25:00,97.82,97.83,97.725,97.75,4605399971.0
2007-09-25 02:30:00,97.76,97.78,97.72,97.75,3648799993.0
2007-09-25 02:35:00,97.75,97.8,97.75,97.79,1388699997.0
2007-09-25 02:40:00,97.8,97.86,97.79,97.85,1700699996.0
2007-09-25 02:45:00,97.85,97.85,97.77,97.78,1944500002.0
2007-09-25 02:50:00,97.78,97.79,97.695,97.72,3647899991.0
2007-09-25 02:55:00,97.72,97.76,97.7,97.75,2240999999.0
2007-09-25 03:00:00,97.74,97.78,97.71,97.74,2133400010.0
2007-09-25 03:05:00,97.74,97.74,97.69,97.69,1857700000.0
2007-09-25 03:10:00,97.69,97.76,97.67,97.76,1896999991.0
2007-09-25 03:15:00,97.76,97.83,97.75,97.83,943800002.0
2007-09-25 03:20:00,97.83,97.85,97.82,97.83,1935599997.0
2007-09-25 03:25:00,97.83,97.85,97.79,97.83,1706899999.0
2007-09-25 03:30:00,97.82,97.84,97.79,97.8,3116299994.0
2007-09-25 03:35:00,97.805,97.86,97.79,97.84,3573700006.0
2007-09-25 03:40:00,97.84,97.85,97.81,97.83,2994500003.0
2007-09-25 03:45:00,97.84,97.85,97.8,97.82,4248799984.0
2007-09-25 03:50:00,97.82,97.83,97.795,97.82,2915399975.0
2007-09-25 03:55:00,97.82,97.83,97.8,97.82,3087199968.0
2007-09-25 04:00:00,97.83,97.84,97.81,97.83,1399099991.0
2007-09-25 04:05:00,97.83,97.83,97.76,97.76,1828699990.0
2007-09-25 04:10:00,97.76,97.8,97.76,97.8,2411999977.0
2007-09-25 04:15:00,97.8,97.8,97.75,97.77,3281099947.0
2007-09-25 04:20:00,97.77,97.77,97.75,97.755,2079200015.0
2007-09-25 04:25:00,97.75,97.77,97.75,97.77,1056900001.0
2007-09-25 04:30:00,97.77,97.78,97.74,97.76,2196399988.0
2007-09-25 04:35:00,97.76,97.76,97.72,97.72,1058300000.0
2007-09-25 04:40:00,97.72,97.73,97.68,97.72,4179299979.0
2007-09-25 04:45:00,97.71,97.73,97.7,97.72,1469599977.0
2007-09-25 04:50:00,97.72,97.74,97.72,97.72,1847200000.0
2007-09-25 04:55:00,97.72,97.72,97.69,97.7,1299500001.0
2007-09-25 05:00:00,97.7,97.73,97.7,97.72,2936899977.0
2007-09-25 05:05:00,97.72,97.75,97.715,97.73,1636400003.0
2007-09-25 05:10:00,97.73,97.76,97.72,97.76,1266100000.0
2007-09-25 05:15:00,97.76,97.77,97.74,97.76,1849099991.0
2007-09-25 05:20:00,97.77,97.79,97.76,97.78,2932399977.0
2007-09-25 05:25:00,97.775,97.83,97.765,97.82,2469799990.0
2007-09-25 05:30:00,97.82,97.83,97.8,97.83,1808099986.0
2007-09-25 05:35:00,97.83,97.85,97.82,97.83,1119300000.0
2007-09-25 05:40:00,97.83,97.84,97.79,97.83,2111299991.0
2007-09-25 05:45:00,97.83,97.83,97.75,97.76,2962299983.0
2007-09-25 05:50:00,97.77,97.78,97.74,97.75,1465699989.0
2007-09-25 05:55:00,97.75,97.79,97.72,97.775,4158600004.0
2007-09-25 06:00:00,97.77,97.8,97.75,97.77,2683000005.0
2007-09-25 06:05:00,97.77,97.79,97.76,97.78,2471100002.0
2007-09-25 06:10:00,97.78,97.8,97.775,97.79,3722199973.0
2007-09-25 06:15:00,97.79,97.85,97.79,97.84,3150999987.0
2007-09-25 06:20:00,97.84,97.86,97.83,97.85,3182799982.0
2007-09-25 06:25:00,97.85,97.89,97.83,97.84,2609299992.0
2007-09-25 06:30:00,97.84,97.86,97.81,97.83,2250099983.0
2007-09-25 06:35:00,97.84,97.86,97.82,97.83,2230100005.0
2007-09-25 06:40:00,97.83,97.84,97.79,97.82,1703499995.0
2007-09-25 06:45:00,97.82,97.84,97.79,97.82,1109499999.0
2007-09-25 06:50:00,97.82,97.83,97.78,97.79,1910699993.0
2007-09-25 06:55:00,97.79,97.8,97.745,97.77,1770999997.0
2007-09-25 07:00:00,97.77,97.83,97.76,97.82,1708599984.0
2007-09-25 07:05:00,97.805,97.82,97.77,97.775,5013099973.0
2007-09-25 07:10:00,97.77,97.8,97.75,97.76,3725799986.0
2007-09-25 07:15:00,97.76,97.78,97.74,97.75,6363799961.0
2007-09-25 07:20:00,97.74,97.78,97.735,97.78,3758899979.0
2007-09-25 07:25:00,97.77,97.78,97.73,97.77,3978299987.0
2007-09-25 07:30:00,97.77,97.77,97.72,97.76,3643799990.0
2007-09-25 07:35:00,97.745,97.77,97.72,97.77,3850299995.0
2007-09-25 07:40:00,97.78,97.79,97.75,97.78,4054199994.0
2007-09-25 07:45:00,97.77,97.8,97.76,97.8,3063599988.0
2007-09-25 07:50:00,97.8,97.8,97.75,97.75,2976799980.0
2007-09-25 07:55:00,97.75,97.8,97.75,97.76,4893899965.0
2007-09-25 08:00:00,97.76,97.77,97.69,97.7,5003999978.0
2007-09-25 08:05:00,97.69,97.7,97.66,97.66,6773299983.0
2007-09-25 08:10:00,97.67,97.72,97.67,97.7,6766400016.0
2007-09-25 08:15:00,97.7,97.71,97.64,97.65,6421799980.0
2007-09-25 08:20:00,97.65,97.68,97.63,97.64,7025499988.0
2007-09-25 08:25:00,97.645,97.7,97.64,97.68,6753899980.0
2007-09-25 08:30:00,97.68,97.74,97.675,97.71,6840099986.0
2007-09-25 08:35:00,97.71,97.72,97.67,97.7,4635800000.0
2007-09-25 08:40:00,97.7,97.72,97.61,97.62,6856500008.0
2007-09-25 08:45:00,97.62,97.69,97.61,97.67,6503899989.0
2007-09-25 08:50:00,97.67,97.7,97.66,97.68,5168499991.0
2007-09-25 08:55:00,97.68,97.73,97.675,97.73,7512200006.0
2007-09-25 09:00:00,97.71,97.73,97.66,97.67,5981800002.0
2007-09-25 09:05:00,97.68,97.74,97.665,97.72,6253399992.0
2007-09-25 09:10:00,97.71,97.72,97.64,97.66,5531900022.0
2007-09-25 09:15:00,97.66,97.67,97.6,97.6,6121800011.0
2007-09-25 09:20:00,97.6,97.635,97.59,97.62,4634000004.0
2007-09-25 09:25:00,97.63,97.71,97.61,97.69,4209099989.0
2007-09-25 09:30:00,97.69,97.71,97.63,97.67,3380800001.0
2007-09-25 09:35:00,97.66,97.7,97.65,97.68,2721700001.0
2007-09-25 09:40:00,97.68,97.71,97.65,97.69,4912499996.0
2007-09-25 09:45:00,97.68,97.73,97.68,97.73,5521499997.0
2007-09-25 09:50:00,97.72,97.77,97.71,97.74,3661999998.0
2007-09-25 09:55:00,97.74,97.79,97.72,97.78,4325300014.0
2007-09-25 10:00:00,97.78,97.79,97.72,97.76,4873900029.0
2007-09-25 10:05:00,97.76,97.84,97.75,97.81,3833400007.0
2007-09-25 10:10:00,97.81,97.82,97.73,97.78,3564499989.0
2007-09-25 10:15:00,97.78,97.84,97.75,97.83,4272999991.0
2007-09-25 10:20:00,97.84,97.86,97.81,97.86,3371200014.0
2007-09-25 10:25:00,97.85,97.9,97.84,97.88,2950400007.0
2007-09-25 10:30:00,97.88,97.9,97.84,97.87,5887199995.0
2007-09-25 10:35:00,97.87,97.88,97.81,97.86,3974299997.0
2007-09-25 10:40:00,97.86,97.89,97.84,97.86,3839400004.0
2007-09-25 10:45:00,97.86,97.92,97.85,97.9,3726200000.0
2007-09-25 10:50:00,97.9,97.93,97.88,97.9,7271700002.0
2007-09-25 10:55:00,97.89,97.9,97.84,97.88,5575199992.0
2007-09-25 11:00:00,97.88,97.98,97.87,97.95,5454700009.0
2007-09-25 11:05:00,97.95,98.0,97.92,97.98,5390700002.0
2007-09-25 11:10:00,97.99,98.02,97.965,97.99,5875500037.0
2007-09-25 11:15:00,97.99,98.0,97.97,97.985,3608999995.0
2007-09-25 11:20:00,97.98,98.0,97.97,97.98,2905799989.0
2007-09-25 11:25:00,97.99,98.0,97.95,97.97,1856400005.0
2007-09-25 11:30:00,97.96,97.97,97.9,97.91,4069900010.0
2007-09-25 11:35:00,97.91,97.91,97.885,97.91,3925799990.0
2007-09-25 11:40:00,97.91,97.96,97.89,97.91,3625899987.0
2007-09-25 11:45:00,97.91,97.93,97.86,97.89,3945999968.0
2007-09-25 11:50:00,97.9,97.92,97.87,97.89,2647999988.0
2007-09-25 11:55:00,97.9,97.9,97.855,97.88,1496100006.0
2007-09-25 12:00:00,97.88,97.92,97.86,97.92,2149999999.0
2007-09-25 12:05:00,97.91,97.92,97.85,97.88,5098800015.0
2007-09-25 12:10:00,97.88,97.91,97.85,97.85,4814500005.0
2007-09-25 12:15:00,97.85,97.94,97.85,97.9,5981499986.0
2007-09-25 12:20:00,97.9,97.9,97.865,97.89,2729800013.0
2007-09-25 12:25:00,97.89,97.91,97.86,97.88,4300799999.0
2007-09-25 12:30:00,97.89,97.89,97.81,97.815,3640400012.0
2007-09-25 12:35:00,97.82,97.835,97.78,97.82,6544099984.0
2007-09-25 12:40:00,97.81,97.84,97.78,97.78,4570599973.0
2007-09-25 12:45:00,97.78,97.85,97.76,97.85,5032900019.0
2007-09-25 12:50:00,97.84,97.85,97.78,97.81,4285199990.0
2007-09-25 12:55:00,97.81,97.81,97.72,97.76,4690300001.0
2007-09-25 13:00:00,97.76,97.78,97.71,97.74,5680100005.0
2007-09-25 13:05:00,97.74,97.8,97.705,97.8,8518999998.0
2007-09-25 13:10:00,97.79,97.815,97.74,97.79,5529200000.0
2007-09-25 13:15:00,97.79,97.82,97.77,97.81,5844200020.0
2007-09-25 13:20:00,97.81,97.82,97.71,97.71,6790700006.0
2007-09-25 13:25:00,97.71,97.78,97.7,97.77,6240699995.0
2007-09-25 13:30:00,97.77,97.815,97.75,97.81,4693399999.0
2007-09-25 13:35:00,97.8,97.81,97.7,97.72,4623699997.0
2007-09-25 13:40:00,97.71,97.74,97.67,97.72,4546300005.0
2007-09-25 13:45:00,97.72,97.73,97.65,97.68,8420300027.0
2007-09-25 13:50:00,97.67,97.79,97.66,97.78,5374400022.0
2007-09-25 13:55:00,97.78,97.815,97.77,97.79,3612000000.0
2007-09-25 14:00:00,97.79,97.87,97.79,97.83,5337800016.0
2007-09-25 14:05:00,97.83,97.85,97.79,97.83,5741899992.0
2007-09-25 14:10:00,97.82,97.84,97.78,97.78,6663599995.0
2007-09-25 14:15:00,97.78,97.83,97.77,97.81,6811400003.0
2007-09-25 14:20:00,97.82,97.83,97.76,97.77,6876699981.0
2007-09-25 14:25:00,97.76,97.8,97.71,97.74,6323399979.0
2007-09-25 14:30:00,97.74,97.78,97.715,97.715,3156300000.0
2007-09-25 14:35:00,97.71,97.75,97.685,97.72,4166999989.0
2007-09-25 14:40:00,97.72,97.735,97.67,97.69,5052800028.0
2007-09-25 14:45:00,97.69,97.73,97.66,97.725,2305200007.0
2007-09-25 14:50:00,97.725,97.85,97.72,97.81,7659699978.0
2007-09-25 14:55:00,97.81,97.82,97.74,97.76,5664899998.0
2007-09-25 15:00:00,97.75,97.9,97.745,97.86,7323099977.0
2007-09-25 15:05:00,97.86,97.89,97.78,97.8,5011299982.0
2007-09-25 15:10:00,97.8,97.81,97.745,97.79,5708100011.0
2007-09-25 15:15:00,97.79,97.82,97.76,97.79,4056700021.0
2007-09-25 15:20:00,97.79,97.8,97.74,97.79,3293000007.0
2007-09-25 15:25:00,97.79,97.8,97.76,97.79,1687100006.0
2007-09-25 15:30:00,97.79,97.82,97.73,97.77,4067399994.0
2007-09-25 15:35:00,97.77,97.83,97.73,97.8,5239199992.0
2007-09-25 15:40:00,97.78,97.87,97.76,97.86,6998599991.0
2007-09-25 15:45:00,97.85,97.93,97.84,97.93,5198000033.0
2007-09-25 15:50:00,97.94,97.94,97.86,97.89,5513400033.0
2007-09-25 15:55:00,97.89,97.97,97.86,97.96,4955099997.0
2007-09-25 16:00:00,97.93,98.03,97.88,98.03,7866399996.0
2007-09-25 16:05:00,98.03,98.17,98.03,98.12,6533300018.0
2007-09-25 16:10:00,98.11,98.21,98.07,98.18,6291900025.0
2007-09-25 16:15:00,98.19,98.22,98.15,98.17,6566099988.0
2007-09-25 16:20:00,98.17,98.2,98.07,98.09,5172599946.0
2007-09-25 16:25:00,98.09,98.11,98.02,98.11,5084399975.0
2007-09-25 16:30:00,98.1,98.12,98.03,98.08,3942299982.0
2007-09-25 16:35:00,98.08,98.18,98.04,98.16,4696199968.0
2007-09-25 16:40:00,98.16,98.18,98.11,98.12,5746500009.0
2007-09-25 16:45:00,98.12,98.13,98.06,98.06,6732500001.0
2007-09-25 16:50:00,98.06,98.06,97.98,98.0,5533200026.0
2007-09-25 16:55:00,97.99,98.01,97.88,97.88,5545999976.0
2007-09-25 17:00:00,97.88,97.99,97.88,97.98,6310400005.0
2007-09-25 17:05:00,97.98,98.08,97.97,98.08,3104299996.0
2007-09-25 17:10:00,98.07,98.12,98.04,98.05,6099800015.0
2007-09-25 17:15:00,98.05,98.06,98.01,98.03,5879400018.0
2007-09-25 17:20:00,98.02,98.04,97.96,98.0,6508900009.0
2007-09-25 17:25:00,98.0,98.03,97.95,97.99,6615699998.0
2007-09-25 17:30:00,98.0,98.03,97.97,98.02,3364499988.0
2007-09-25 17:35:00,98.03,98.08,97.93,97.95,6586899982.0
2007-09-25 17:40:00,97.95,97.98,97.93,97.97,7482999985.0
2007-09-25 17:45:00,97.97,98.0,97.91,97.99,5163899980.0
2007-09-25 17:50:00,97.98,98.03,97.95,98.0,6024199979.0
2007-09-25 17:55:00,97.99,98.02,97.95,97.98,5471999965.0
2007-09-25 18:00:00,97.98,98.01,97.97,98.0,4228499988.0
2007-09-25 18:05:00,97.99,98.06,97.98,98.04,4578900001.0
2007-09-25 18:10:00,98.04,98.05,98.0,98.02,4083599949.0
2007-09-25 18:15:00,98.02,98.09,98.02,98.04,4342700012.0
2007-09-25 18:20:00,98.04,98.07,98.02,98.07,2496699996.0
2007-09-25 18:25:00,98.07,98.13,98.06,98.09,3186999987.0
2007-09-25 18:30:00,98.09,98.11,98.07,98.1,2909799966.0
2007-09-25 18:35:00,98.11,98.11,98.09,98.09,2512799975.0
2007-09-25 18:40:00,98.09,98.12,98.08,98.11,2060099995.0
2007-09-25 18:45:00,98.11,98.13,98.1,98.1,3239700006.0
2007-09-25 18:50:00,98.1,98.13,98.1,98.11,2391300012.0
2007-09-25 18:55:00,98.12,98.23,98.11,98.22,3629700005.0
2007-09-25 19:00:00,98.21,98.22,98.17,98.17,2660900008.0
2007-09-25 19:05:00,98.17,98.23,98.16,98.18,2312599992.0
2007-09-25 19:10:00,98.18,98.21,98.16,98.21,1729099999.0
2007-09-25 19:15:00,98.21,98.26,98.21,98.22,1831299997.0
2007-09-25 19:20:00,98.23,98.24,98.19,98.24,2189200000.0
2007-09-25 19:25:00,98.24,98.26,98.22,98.22,2417500008.0
2007-09-25 19:30:00,98.22,98.24,98.21,98.23,1763199992.0
2007-09-25 19:35:00,98.24,98.25,98.21,98.22,2122999995.0
2007-09-25 19:40:00,98.22,98.25,98.18,98.2,1689000005.0
2007-09-25 19:45:00,98.2,98.21,98.17,98.21,1585099991.0
2007-09-25 19:50:00,98.21,98.21,98.18,98.21,1295000009.0
2007-09-25 19:55:00,98.21,98.23,98.2,98.22,2060699974.0
2007-09-25 20:00:00,98.23,98.25,98.21,98.23,1616600006.0
2007-09-25 20:05:00,98.23,98.24,98.15,98.15,1911800005.0
2007-09-25 20:10:00,98.15,98.17,98.12,98.17,2574199995.0
2007-09-25 20:15:00,98.17,98.18,98.09,98.1,2906200001.0
2007-09-25 20:20:00,98.11,98.13,98.09,98.13,2279999999.0
2007-09-25 20:25:00,98.12,98.15,98.1,98.11,2376000001.0
2007-09-25 20:30:00,98.11,98.15,98.11,98.13,1318999991.0
2007-09-25 20:35:00,98.12,98.16,98.1,98.12,1374499979.0
2007-09-25 20:40:00,98.12,98.12,98.07,98.1,2068500010.0
2007-09-25 20:45:00,98.11,98.17,98.1,98.14,3727799997.0
2007-09-25 20:50:00,98.14,98.16,98.12,98.13,1704299995.0
2007-09-25 20:55:00,98.14,98.22,98.11,98.2,2383899984.0
2007-09-25 21:00:00,98.21,98.21,98.16,98.18,3252199994.0
2007-09-25 21:05:00,98.18,98.26,98.18,98.24,2945199997.0
2007-09-25 21:10:00,98.24,98.26,98.21,98.22,3704099978.0
2007-09-25 21:15:00,98.21,98.22,98.19,98.2,1839399994.0
2007-09-25 21:20:00,98.21,98.23,98.2,98.22,1639799991.0
2007-09-25 21:25:00,98.22,98.25,98.22,98.23,2202699993.0
2007-09-25 21:30:00,98.23,98.25,98.23,98.24,492500001.0
2007-09-25 21:35:00,98.24,98.24,98.2,98.21,1319200002.0
2007-09-25 21:40:00,98.2,98.24,98.2,98.23,1811399993.0
2007-09-25 21:45:00,98.23,98.23,98.2,98.2,848899998.0
2007-09-25 21:50:00,98.22,98.29,98.21,98.27,2250099995.0
2007-09-25 21:55:00,98.27,98.42,98.27,98.38,4362099975.0
2007-09-25 22:00:00,98.39,98.4,98.35,98.39,3331499975.0
2007-09-25 22:05:00,98.39,98.48,98.37,98.43,3156099980.0
2007-09-25 22:10:00,98.43,98.48,98.42,98.47,4020399969.0
2007-09-25 22:15:00,98.46,98.48,98.39,98.44,2158499990.0
2007-09-25 22:20:00,98.44,98.44,98.38,98.41,3261499982.0
2007-09-25 22:25:00,98.41,98.43,98.37,98.4,5525299974.0
2007-09-25 22:30:00,98.4,98.43,98.39,98.41,2601399990.0
2007-09-25 22:35:00,98.41,98.43,98.38,98.4,1628699996.0
2007-09-25 22:40:00,98.41,98.42,98.36,98.39,2832526341.0
2007-09-25 22:45:00,98.39,98.41,98.36,98.39,3017519847.0
2007-09-25 22:50:00,98.39,98.41,98.37,98.4,2033099986.0
2007-09-25 22:55:00,98.4,98.43,98.37,98.37,2198800008.0
2007-09-25 23:00:00,98.38,98.4,98.3,98.38,262300001.0
2007-09-25 23:05:00,98.38,98.39,98.3,98.39,484100001.0
2007-09-25 23:10:00,98.39,98.39,98.3,98.33,583400000.0
2007-09-25 23:15:00,98.33,98.35,98.3,98.34,670500000.0
2007-09-25 23:20:00,98.34,98.35,98.3,98.33,647699999.0
2007-09-25 23:25:00,98.33,98.38,98.32,98.38,591599999.0
2007-09-25 23:30:00,98.35,98.42,98.35,98.38,767500004.0
2007-09-25 23:35:00,98.37,98.39,98.31,98.33,435099999.0
2007-09-25 23:40:00,98.323,98.38,98.3,98.33,535500000.0
2007-09-25 23:45:00,98.33,98.34,98.31,98.31,520300000.0
2007-09-25 23:50:00,98.31,98.33,98.26,98.28,1021400003.0
2007-09-25 23:55:00,98.28,98.31,98.25,98.31,1426200000.0
2007-09-26 00:00:00,98.31,98.33,98.27,98.29,1346899986.0
2007-09-26 00:05:00,98.29,98.31,98.252,98.31,1250499975.0
2007-09-26 00:10:00,98.31,98.32,98.3,98.31,595899991.0
2007-09-26 00:15:00,98.31,98.34,98.31,98.34,805699988.0
2007-09-26 00:20:00,98.34,98.35,98.299,98.33,1329700001.0
2007-09-26 00:25:00,98.33,98.35,98.32,98.34,1045399992.0
2007-09-26 00:30:00,98.34,98.37,98.34,98.37,381600000.0
2007-09-26 00:35:00,98.37,98.38,98.34,98.34,1682599993.0
2007-09-26 00:40:00,98.35,98.36,98.28,98.31,3707599924.0
2007-09-26 00:45:00,98.31,98.33,98.3,98.32,1873499982.0
2007-09-26 00:50:00,98.31,98.33,98.29,98.3,794499998.0
2007-09-26 00:55:00,98.3,98.39,98.29,98.36,1508300006.0
2007-09-26 01:00:00,98.36,98.43,98.35,98.41,3597899982.0
2007-09-26 01:05:00,98.41,98.43,98.39,98.4,1512599981.0
2007-09-26 01:10:00,98.4,98.42,98.38,98.42,2531299949.0
2007-09-26 01:15:00,98.42,98.45,98.38,98.42,3223899995.0
2007-09-26 01:20:00,98.43,98.46,98.39,98.46,2758699997.0
2007-09-26 01:25:00,98.46,98.46,98.41,98.43,1650099989.0
2007-09-26 01:30:00,98.41,98.44,98.37,98.4,1181300001.0
2007-09-26 01:35:00,98.4,98.43,98.37,98.37,1726899994.0
2007-09-26 01:40:00,98.37,98.39,98.32,98.32,3280199971.0
2007-09-26 01:45:00,98.33,98.34,98.27,98.28,1327099987.0
2007-09-26 01:50:00,98.28,98.31,98.26,98.3,1916199993.0
2007-09-26 01:55:00,98.28,98.31,98.24,98.28,1799499999.0
2007-09-26 02:00:00,98.28,98.32,98.26,98.31,1476199991.0
2007-09-26 02:05:00,98.31,98.33,98.3,98.32,690100000.0
2007-09-26 02:10:00,98.32,98.32,98.28,98.28,510799999.0
2007-09-26 02:15:00,98.28,98.29,98.23,98.27,1011200006.0
2007-09-26 02:20:00,98.27,98.3,98.25,98.29,1399199984.0
2007-09-26 02:25:00,98.29,98.31,98.27,98.3,516700000.0
2007-09-26 02:30:00,98.3,98.32,98.29,98.31,1002099979.0
2007-09-26 02:35:00,98.3,98.35,98.3,98.31,2408499984.0
2007-09-26 02:40:00,98.27,98.32,98.27,98.3,604399997.0
2007-09-26 02:45:00,98.3,98.32,98.26,98.31,629999992.0
2007-09-26 02:50:00,98.31,98.32,98.27,98.3,2819600010.0
2007-09-26 02:55:00,98.3,98.39,98.29,98.35,5471800018.0
2007-09-26 03:00:00,98.35,98.41,98.31,98.35,3903800007.0
2007-09-26 03:05:00,98.36,98.38,98.29,98.31,2513900010.0
2007-09-26 03:10:00,98.31,98.33,98.3,98.32,1217400012.0
2007-09-26 03:15:00,98.32,98.37,98.31,98.36,1469700004.0
2007-09-26 03:20:00,98.36,98.36,98.33,98.34,1110800002.0
2007-09-26 03:25:00,98.32,98.42,98.32,98.42,2580500001.0
2007-09-26 03:30:00,98.41,98.44,98.37,98.43,2883900017.0
2007-09-26 03:35:00,98.43,98.43,98.4,98.43,2649500004.0
2007-09-26 03:40:00,98.42,98.45,98.42,98.45,2385700016.0
2007-09-26 03:45:00,98.45,98.52,98.43,98.48,2912200023.0
2007-09-26 03:50:00,98.48,98.5,98.46,98.5,2410000034.0
2007-09-26 03:55:00,98.5,98.51,98.46,98.46,2761200037.0
2007-09-26 04:00:00,98.48,98.5,98.42,98.42,2404300015.0
2007-09-26 04:05:00,98.42,98.45,98.41,98.43,1989199993.0
2007-09-26 04:10:00,98.43,98.49,98.42,98.47,2774500004.0
2007-09-26 04:15:00,98.47,98.48,98.44,98.47,1974700010.0
2007-09-26 04:20:00,98.46,98.48,98.43,98.47,1858700000.0
2007-09-26 04:25:00,98.47,98.5,98.46,98.48,1305799993.0
2007-09-26 04:30:00,98.48,98.48,98.47,98.47,623400002.0
2007-09-26 04:35:00,98.47,98.47,98.45,98.47,828300002.0
2007-09-26 04:40:00,98.47,98.48,98.44,98.47,1181700016.0
2007-09-26 04:45:00,98.47,98.52,98.46,98.52,2162100006.0
2007-09-26 04:50:00,98.52,98.52,98.48,98.51,1473100006.0
2007-09-26 04:55:00,98.51,98.55,98.5,98.54,2860800051.0
2007-09-26 05:00:00,98.53,98.56,98.46,98.47,4648000036.0
2007-09-26 05:05:00,98.47,98.5,98.46,98.48,2092500006.0
2007-09-26 05:10:00,98.48,98.52,98.37,98.4,3289000005.0
2007-09-26 05:15:00,98.41,98.46,98.37,98.46,2250400008.0
2007-09-26 05:20:00,98.46,98.46,98.42,98.46,961900004.0
2007-09-26 05:25:00,98.46,98.49,98.44,98.47,1854899983.0
2007-09-26 05:30:00,98.48,98.49,98.45,98.47,613500003.0
2007-09-26 05:35:00,98.47,98.47,98.45,98.47,1222100007.0
2007-09-26 05:40:00,98.47,98.47,98.44,98.46,725799994.0
2007-09-26 05:45:00,98.47,98.52,98.46,98.49,1298000001.0
2007-09-26 05:50:00,98.49,98.51,98.46,98.49,1900299999.0
2007-09-26 05:55:00,98.49,98.51,98.44,98.45,1899999999.0
2007-09-26 06:00:00,98.46,98.49,98.45,98.46,1538199991.0
2007-09-26 06:05:00,98.46,98.5,98.46,98.48,2267099998.0
2007-09-26 06:10:00,98.48,98.51,98.44,98.45,3224900019.0
2007-09-26 06:15:00,98.45,98.46,98.43,98.45,1757400019.0
2007-09-26 06:20:00,98.45,98.46,98.41,98.42,1715200007.0
2007-09-26 06:25:00,98.43,98.47,98.42,98.47,1704500001.0
2007-09-26 06:30:00,98.46,98.51,98.46,98.5,1226700000.0
2007-09-26 06:35:00,98.5,98.56,98.47,98.54,1942099999.0
2007-09-26 06:40:00,98.54,98.54,98.51,98.52,2153700007.0
2007-09-26 06:45:00,98.52,98.53,98.48,98.5,1659699996.0
2007-09-26 06:50:00,98.49,98.5,98.47,98.49,1259599995.0
2007-09-26 06:55:00,98.48,98.5,98.45,98.47,1089999982.0
2007-09-26 07:00:00,98.47,98.49,98.45,98.47,3167000010.0
2007-09-26 07:05:00,98.47,98.49,98.4,98.41,4114800011.0
2007-09-26 07:10:00,98.42,98.46,98.38,98.43,3616300017.0
2007-09-26 07:15:00,98.42,98.45,98.4,98.44,1624400014.0
2007-09-26 07:20:00,98.44,98.45,98.42,98.42,1203100003.0
2007-09-26 07:25:00,98.42,98.44,98.38,98.4,2039299982.0
2007-09-26 07:30:00,98.42,98.42,98.4,98.41,894399992.0
2007-09-26 07:35:00,98.41,98.44,98.4,98.43,2146499955.0
2007-09-26 07:40:00,98.43,98.46,98.42,98.44,1130099984.0
2007-09-26 07:45:00,98.44,98.44,98.4,98.41,654999995.0
2007-09-26 07:50:00,98.41,98.41,98.35,98.37,2225699959.0
2007-09-26 07:55:00,98.37,98.38,98.32,98.36,2366799981.0
2007-09-26 08:00:00,98.37,98.44,98.35,98.41,1483099996.0
2007-09-26 08:05:00,98.41,98.43,98.36,98.38,1537199992.0
2007-09-26 08:10:00,98.37,98.39,98.3,98.35,1991099999.0
2007-09-26 08:15:00,98.34,98.38,98.34,98.38,1218799998.0
2007-09-26 08:20:00,98.38,98.38,98.3,98.34,3454999990.0
2007-09-26 08:25:00,98.34,98.39,98.31,98.36,2317499998.0
2007-09-26 08:30:00,98.36,98.42,98.35,98.39,2876799996.0
2007-09-26 08:35:00,98.39,98.42,98.31,98.34,3939900014.0
2007-09-26 08:40:00,98.34,98.36,98.29,98.32,2940600002.0
2007-09-26 08:45:00,98.33,98.33,98.25,98.28,3232099997.0
2007-09-26 08:50:00,98.28,98.35,98.26,98.27,2102000003.0
2007-09-26 08:55:00,98.29,98.31,98.25,98.29,4063799997.0
2007-09-26 09:00:00,98.29,98.3,98.23,98.29,4075600019.0
2007-09-26 09:05:00,98.28,98.35,98.28,98.34,5207699993.0
2007-09-26 09:10:00,98.34,98.36,98.28,98.3,4944800026.0
2007-09-26 09:15:00,98.3,98.31,98.135,98.25,5990600054.0
2007-09-26 09:20:00,98.25,98.35,98.23,98.35,6082200020.0
2007-09-26 09:25:00,98.35,98.37,98.28,98.29,5685099989.0
2007-09-26 09:30:00,98.29,98.32,98.255,98.31,5173599989.0
2007-09-26 09:35:00,98.3,98.35,98.265,98.34,4393999990.0
2007-09-26 09:40:00,98.34,98.36,98.26,98.36,2636700004.0
2007-09-26 09:45:00,98.36,98.39,98.325,98.37,5243199993.0
2007-09-26 09:50:00,98.38,98.44,98.28,98.35,6378499982.0
2007-09-26 09:55:00,98.35,98.385,98.3,98.305,6245600027.0
2007-09-26 10:00:00,98.31,98.335,98.29,98.31,4901900033.0
2007-09-26 10:05:00,98.31,98.39,98.29,98.36,4669800004.0
2007-09-26 10:10:00,98.36,98.37,98.32,98.34,2200199992.0
2007-09-26 10:15:00,98.34,98.4,98.325,98.39,3425300014.0
2007-09-26 10:20:00,98.4,98.51,98.39,98.47,4414600006.0
2007-09-26 10:25:00,98.47,98.49,98.37,98.37,3894000003.0
2007-09-26 10:30:00,98.4,98.48,98.335,98.42,4563300001.0
2007-09-26 10:35:00,98.43,98.48,98.405,98.44,3829900009.0
2007-09-26 10:40:00,98.44,98.47,98.42,98.44,2879900012.0
2007-09-26 10:45:00,98.44,98.44,98.34,98.4,4007800011.0
2007-09-26 10:50:00,98.4,98.41,98.35,98.36,1449100005.0
2007-09-26 10:55:00,98.355,98.39,98.345,98.37,3598600003.0
2007-09-26 11:00:00,98.36,98.4,98.33,98.38,4819700005.0
2007-09-26 11:05:00,98.37,98.41,98.35,98.39,4629999998.0
2007-09-26 11:10:00,98.39,98.46,98.39,98.44,3455099982.0
2007-09-26 11:15:00,98.45,98.47,98.4,98.46,5249699996.0
2007-09-26 11:20:00,98.45,98.49,98.44,98.46,5334499965.0
2007-09-26 11:25:00,98.47,98.48,98.36,98.36,5517299968.0
2007-09-26 11:30:00,98.39,98.48,98.37,98.44,4331699994.0
2007-09-26 11:35:00,98.44,98.48,98.42,98.45,3874099984.0
2007-09-26 11:40:00,98.44,98.46,98.41,98.435,4161500015.0
2007-09-26 11:45:00,98.43,98.46,98.42,98.45,2061100001.0
2007-09-26 11:50:00,98.45,98.46,98.425,98.44,1509199998.0
2007-09-26 11:55:00,98.44,98.47,98.42,98.43,1361599989.0
2007-09-26 12:00:00,98.43,98.46,98.41,98.42,2881000018.0
2007-09-26 12:05:00,98.425,98.47,98.41,98.46,1469900014.0
2007-09-26 12:10:00,98.46,98.46,98.43,98.43,3662200005.0
2007-09-26 12:15:00,98.43,98.45,98.42,98.44,4400300006.0
2007-09-26 12:20:00,98.44,98.46,98.41,98.43,3848600007.0
2007-09-26 12:25:00,98.44,98.455,98.4,98.44,4604300014.0
2007-09-26 12:30:00,98.44,98.46,98.42,98.45,2969300002.0
2007-09-26 12:35:00,98.45,98.47,98.41,98.42,3365399984.0
2007-09-26 12:40:00,98.42,98.45,98.39,98.44,4752600008.0
2007-09-26 12:45:00,98.43,98.48,98.41,98.48,4388500013.0
2007-09-26 12:50:00,98.47,98.58,98.465,98.55,5487399997.0
2007-09-26 12:55:00,98.545,98.55,98.52,98.53,4434299977.0
2007-09-26 13:00:00,98.53,98.57,98.5,98.53,6372799983.0
2007-09-26 13:05:00,98.53,98.55,98.5,98.52,6138299976.0
2007-09-26 13:10:00,98.53,98.53,98.48,98.51,4841499999.0
2007-09-26 13:15:00,98.51,98.56,98.49,98.5,7642899981.0
2007-09-26 13:20:00,98.49,98.56,98.48,98.53,7206500002.0
2007-09-26 13:25:00,98.53,98.56,98.52,98.53,5595699999.0
2007-09-26 13:30:00,98.53,98.55,98.49,98.5,8530699959.0
2007-09-26 13:35:00,98.5,98.55,98.48,98.54,6003400002.0
2007-09-26 13:40:00,98.54,98.58,98.5,98.51,3938100012.0
2007-09-26 13:45:00,98.51,98.52,98.47,98.49,5056700027.0
2007-09-26 13:50:00,98.49,98.5,98.45,98.49,4507799977.0
2007-09-26 13:55:00,98.49,98.53,98.49,98.53,7255200007.0
2007-09-26 14:00:00,98.5,98.55,98.5,98.53,3952899982.0
2007-09-26 14:05:00,98.53,98.54,98.505,98.54,4743899975.0
2007-09-26 14:10:00,98.54,98.56,98.51,98.56,5947300009.0
2007-09-26 14:15:00,98.56,98.6,98.55,98.59,4570099997.0
2007-09-26 14:20:00,98.6,98.64,98.58,98.59,6007200021.0
2007-09-26 14:25:00,98.59,98.61,98.54,98.55,4553099984.0
2007-09-26 14:30:00,98.55,98.63,98.52,98.56,5590200011.0
2007-09-26 14:35:00,98.56,98.59,98.53,98.55,6592999995.0
2007-09-26 14:40:00,98.56,98.62,98.55,98.6,6782100015.0
2007-09-26 14:45:00,98.605,98.66,98.58,98.64,6094200007.0
2007-09-26 14:50:00,98.62,98.64,98.55,98.555,7835099989.0
2007-09-26 14:55:00,98.55,98.56,98.52,98.53,4304500004.0
2007-09-26 15:00:00,98.54,98.59,98.53,98.56,6949100002.0
2007-09-26 15:05:00,98.55,98.59,98.55,98.58,5832400031.0
2007-09-26 15:10:00,98.58,98.62,98.545,98.6,3319599993.0
2007-09-26 15:15:00,98.6,98.63,98.58,98.62,5525500013.0
2007-09-26 15:20:00,98.61,98.65,98.59,98.6,5722799984.0
2007-09-26 15:25:00,98.6,98.6,98.545,98.56,3198300001.0
2007-09-26 15:30:00,98.56,98.59,98.52,98.56,4634100021.0
2007-09-26 15:35:00,98.56,98.59,98.54,98.57,5795500003.0
2007-09-26 15:40:00,98.565,98.57,98.51,98.54,3300899998.0
2007-09-26 15:45:00,98.54,98.58,98.53,98.56,4494800026.0
2007-09-26 15:50:00,98.54,98.61,98.53,98.58,6933900002.0
2007-09-26 15:55:00,98.59,98.65,98.59,98.63,10112099979.0
2007-09-26 16:00:00,98.63,98.72,98.6,98.67,7208300024.0
2007-09-26 16:05:00,98.67,98.68,98.62,98.65,6101199988.0
2007-09-26 16:10:00,98.65,98.73,98.64,98.7,4818799996.0
2007-09-26 16:15:00,98.71,98.75,98.67,98.75,3107099973.0
2007-09-26 16:20:00,98.74,98.77,98.73,98.74,3440400011.0
2007-09-26 16:25:00,98.74,98.78,98.69,98.7,4552499990.0
2007-09-26 16:30:00,98.69,98.72,98.65,98.7,4413200005.0
2007-09-26 16:35:00,98.71,98.73,98.665,98.7,4802899998.0
2007-09-26 16:40:00,98.7,98.75,98.67,98.75,5049499979.0
2007-09-26 16:45:00,98.75,98.76,98.705,98.72,4143199968.0
2007-09-26 16:50:00,98.71,98.8,98.695,98.76,2928199985.0
2007-09-26 16:55:00,98.73,98.82,98.73,98.8,4780099996.0
2007-09-26 17:00:00,98.81,98.83,98.73,98.75,6467899969.0
2007-09-26 17:05:00,98.75,98.77,98.7,98.72,7102100001.0
2007-09-26 17:10:00,98.71,98.76,98.68,98.76,6931399992.0
2007-09-26 17:15:00,98.76,98.78,98.72,98.78,4687400046.0
2007-09-26 17:20:00,98.78,98.78,98.73,98.73,2290800007.0
2007-09-26 17:25:00,98.73,98.77,98.72,98.73,2391099991.0
2007-09-26 17:30:00,98.75,98.76,98.72,98.74,1590299994.0
2007-09-26 17:35:00,98.735,98.8,98.73,98.785,1873899999.0
2007-09-26 17:40:00,98.79,98.83,98.78,98.79,2546400000.0
2007-09-26 17:45:00,98.79,98.82,98.73,98.75,3041999981.0
2007-09-26 17:50:00,98.76,98.79,98.75,98.78,1469799990.0
2007-09-26 17:55:00,98.79,98.79,98.75,98.76,1150000000.0
2007-09-26 18:00:00,98.78,98.78,98.71,98.74,922599997.0
2007-09-26 18:05:00,98.74,98.74,98.7,98.73,1561299984.0
2007-09-26 18:10:00,98.73,98.76,98.72,98.74,1021200004.0
2007-09-26 18:15:00,98.75,98.76,98.72,98.75,919000001.0
2007-09-26 18:20:00,98.75,98.77,98.74,98.75,1129699997.0
2007-09-26 18:25:00,98.75,98.78,98.75,98.76,821899993.0
2007-09-26 18:30:00,98.76,98.78,98.75,98.76,556200000.0
2007-09-26 18:35:00,98.76,98.76,98.72,98.75,481000001.0
2007-09-26 18:40:00,98.75,98.75,98.7,98.71,1372399989.0
2007-09-26 18:45:00,98.72,98.75,98.69,98.71,936700003.0
2007-09-26 18:50:00,98.7,98.71,98.675,98.68,896999997.0
2007-09-26 18:55:00,98.67,98.73,98.67,98.72,1611399995.0
2007-09-26 19:00:00,98.72,98.73,98.69,98.695,1101699994.0
2007-09-26 19:05:00,98.695,98.74,98.69,98.72,2237200002.0
2007-09-26 19:10:00,98.72,98.73,98.69,98.7,1254499995.0
2007-09-26 19:15:00,98.69,98.71,98.65,98.655,1518800001.0
2007-09-26 19:20:00,98.67,98.69,98.65,98.66,1776499982.0
2007-09-26 19:25:00,98.66,98.67,98.61,98.65,1692199993.0
2007-09-26 19:30:00,98.635,98.66,98.63,98.66,3695199981.0
2007-09-26 19:35:00,98.66,98.72,98.63,98.7,3770300005.0
2007-09-26 19:40:00,98.7,98.7,98.63,98.67,3648099992.0
2007-09-26 19:45:00,98.66,98.68,98.61,98.66,3418700002.0
2007-09-26 19:50:00,98.66,98.68,98.62,98.64,2587200001.0
2007-09-26 19:55:00,98.64,98.65,98.585,98.63,5122900008.0
2007-09-26 20:00:00,98.64,98.65,98.6,98.6,2749699994.0
2007-09-26 20:05:00,98.6,98.65,98.6,98.61,1993699997.0
2007-09-26 20:10:00,98.61,98.63,98.57,98.61,2130699997.0
2007-09-26 20:15:00,98.61,98.66,98.59,98.61,3201200025.0
2007-09-26 20:20:00,98.61,98.66,98.58,98.64,2501699990.0
2007-09-26 20:25:00,98.64,98.68,98.61,98.67,2814200004.0
2007-09-26 20:30:00,98.66,98.69,98.64,98.65,2919699979.0
2007-09-26 20:35:00,98.655,98.68,98.63,98.66,1287499986.0
2007-09-26 20:40:00,98.66,98.69,98.61,98.655,3983099973.0
2007-09-26 20:45:00,98.66,98.69,98.64,98.64,1772100010.0
2007-09-26 20:50:00,98.65,98.67,98.63,98.63,2399299995.0
2007-09-26 20:55:00,98.63,98.67,98.61,98.66,1723699992.0
2007-09-26 21:00:00,98.66,98.66,98.593,98.65,1442899998.0
2007-09-26 21:05:00,98.65,98.68,98.61,98.655,1942400009.0
2007-09-26 21:10:00,98.66,98.7,98.63,98.67,2304999999.0
2007-09-26 21:15:00,98.68,98.74,98.665,98.68,3002700001.0
2007-09-26 21:20:00,98.68,98.7,98.675,98.685,1601999995.0
2007-09-26 21:25:00,98.69,98.74,98.67,98.71,3427200026.0
2007-09-26 21:30:00,98.72,98.73,98.67,98.69,3630399995.0
2007-09-26 21:35:00,98.685,98.72,98.645,98.68,3175200008.0
2007-09-26 21:40:00,98.675,98.7,98.67,98.68,2141099998.0
2007-09-26 21:45:00,98.68,98.68,98.64,98.65,1181999995.0
2007-09-26 21:50:00,98.66,98.68,98.65,98.68,2091599996.0
2007-09-26 21:55:00,98.68,98.68,98.62,98.68,1615300006.0
2007-09-26 22:00:00,98.68,98.69,98.62,98.66,3163600013.0
2007-09-26 22:05:00,98.65,98.67,98.64,98.66,2478099987.0
2007-09-26 22:10:00,98.66,98.68,98.64,98.68,2334800012.0
2007-09-26 22:15:00,98.68,98.69,98.66,98.68,1858100012.0
2007-09-26 22:20:00,98.67,98.69,98.66,98.68,1453700025.0
2007-09-26 22:25:00,98.68,98.7,98.67,98.68,939099996.0
2007-09-26 22:30:00,98.68,98.72,98.68,98.72,270700000.0
2007-09-26 22:35:00,98.72,98.73,98.71,98.71,1019899998.0
2007-09-26 22:40:00,98.71,98.72,98.7,98.71,377799999.0
2007-09-26 22:45:00,98.71,98.72,98.68,98.7,1007299983.0
2007-09-26 22:50:00,98.7,98.7,98.67,98.69,757099986.0
2007-09-26 22:55:00,98.69,98.71,98.65,98.67,1448599981.0
2007-09-26 23:00:00,98.67,98.68,98.58,98.59,316700000.0
2007-09-26 23:05:00,98.6,98.63,98.59,98.61,292100000.0
2007-09-26 23:10:00,98.62,98.65,98.56,98.59,622900000.0
2007-09-26 23:15:00,98.575,98.6,98.53,98.57,1395200002.0
2007-09-26 23:20:00,98.57,98.62,98.57,98.61,1433799989.0
2007-09-26 23:25:00,98.605,98.61,98.55,98.6,739799997.0
2007-09-26 23:30:00,98.6,98.66,98.56,98.66,853399996.0
2007-09-26 23:35:00,98.66,98.71,98.64,98.69,461499997.0
2007-09-26 23:40:00,98.7,98.71,98.655,98.685,1108599986.0
2007-09-26 23:45:00,98.685,98.72,98.66,98.7,1206599998.0
2007-09-26 23:50:00,98.71,98.71,98.675,98.69,623899997.0
2007-09-26 23:55:00,98.69,98.7,98.68,98.69,390499998.0
2007-09-27 00:00:00,98.69,98.7,98.675,98.69,650199999.0
2007-09-27 00:05:00,98.69,98.73,98.69,98.73,771900000.0
2007-09-27 00:10:00,98.73,98.74,98.72,98.73,899699996.0
2007-09-27 00:15:00,98.73,98.74,98.71,98.72,382900000.0
2007-09-27 00:20:00,98.72,98.73,98.71,98.73,536599994.0
2007-09-27 00:25:00,98.73,98.73,98.675,98.725,770699996.0
2007-09-27 00:30:00,98.7,98.73,98.687,98.72,1269799999.0
2007-09-27 00:35:00,98.72,98.72,98.67,98.67,457199999.0
2007-09-27 00:40:00,98.67,98.71,98.665,98.685,1095599997.0
2007-09-27 00:45:00,98.69,98.69,98.66,98.66,1396099993.0
2007-09-27 00:50:00,98.66,98.66,98.64,98.65,1330200000.0
2007-09-27 00:55:00,98.65,98.67,98.64,98.66,983500000.0
2007-09-27 01:00:00,98.66,98.69,98.66,98.66,1842399989.0
2007-09-27 01:05:00,98.66,98.67,98.625,98.65,505799995.0
2007-09-27 01:10:00,98.65,98.66,98.63,98.64,450800001.0
2007-09-27 01:15:00,98.645,98.66,98.64,98.65,439000005.0
2007-09-27 01:20:00,98.65,98.65,98.62,98.64,500900005.0
2007-09-27 01:25:00,98.64,98.66,98.63,98.655,1080500001.0
2007-09-27 01:30:00,98.655,98.66,98.615,98.65,927900002.0
2007-09-27 01:35:00,98.65,98.66,98.615,98.63,622199997.0
2007-09-27 01:40:00,98.64,98.67,98.63,98.66,629299993.0
2007-09-27 01:45:00,98.66,98.66,98.63,98.64,585900002.0
2007-09-27 01:50:00,98.607,98.66,98.6,98.63,1920099996.0
2007-09-27 01:55:00,98.63,98.66,98.62,98.66,1505599997.0
2007-09-27 02:00:00,98.66,98.68,98.65,98.67,3329500013.0
2007-09-27 02:05:00,98.67,98.68,98.63,98.65,1438800006.0
2007-09-27 02:10:00,98.65,98.68,98.64,98.675,1916400004.0
2007-09-27 02:15:00,98.68,98.68,98.63,98.64,1654600007.0
2007-09-27 02:20:00,98.64,98.67,98.64,98.65,2035400013.0
2007-09-27 02:25:00,98.65,98.7,98.65,98.68,2476100009.0
2007-09-27 02:30:00,98.7,98.73,98.685,98.715,4314599981.0
2007-09-27 02:35:00,98.72,98.74,98.71,98.73,3299599999.0
2007-09-27 02:40:00,98.74,98.74,98.69,98.695,2683500000.0
2007-09-27 02:45:00,98.695,98.73,98.67,98.675,1973300007.0
2007-09-27 02:50:00,98.68,98.68,98.64,98.67,3868600008.0
2007-09-27 02:55:00,98.67,98.67,98.625,98.65,3538000020.0
2007-09-27 03:00:00,98.65,98.67,98.64,98.66,1584200008.0
2007-09-27 03:05:00,98.66,98.71,98.64,98.67,4455500029.0
2007-09-27 03:10:00,98.67,98.74,98.66,98.71,3023900002.0
2007-09-27 03:15:00,98.7,98.73,98.68,98.685,2482599996.0
2007-09-27 03:20:00,98.69,98.71,98.67,98.67,2186799986.0
2007-09-27 03:25:00,98.68,98.72,98.68,98.7,3274800017.0
2007-09-27 03:30:00,98.7,98.7,98.66,98.68,2695699997.0
2007-09-27 03:35:00,98.68,98.68,98.65,98.66,1504200003.0
2007-09-27 03:40:00,98.66,98.67,98.63,98.65,1707900003.0
2007-09-27 03:45:00,98.65,98.67,98.63,98.64,1359300002.0
2007-09-27 03:50:00,98.65,98.67,98.635,98.65,2688200004.0
2007-09-27 03:55:00,98.66,98.72,98.65,98.7,2591800004.0
2007-09-27 04:00:00,98.71,98.71,98.67,98.68,1592100005.0
2007-09-27 04:05:00,98.69,98.7,98.66,98.67,256599999.0
2007-09-27 04:10:00,98.67,98.72,98.66,98.71,1251899997.0
2007-09-27 04:15:00,98.71,98.71,98.66,98.67,1082900000.0
2007-09-27 04:20:00,98.68,98.69,98.64,98.66,1744700003.0
2007-09-27 04:25:00,98.66,98.68,98.65,98.68,1651200005.0
2007-09-27 04:30:00,98.68,98.7,98.67,98.69,1360600004.0
2007-09-27 04:35:00,98.685,98.73,98.685,98.71,2200800007.0
2007-09-27 04:40:00,98.71,98.73,98.7,98.72,1251400002.0
2007-09-27 04:45:00,98.73,98.77,98.73,98.75,1416699999.0
2007-09-27 04:50:00,98.75,98.77,98.73,98.75,1959400006.0
2007-09-27 04:55:00,98.75,98.77,98.72,98.77,2233299997.0
2007-09-27 05:00:00,98.77,98.82,98.76,98.81,2524599998.0
2007-09-27 05:05:00,98.81,98.85,98.79,98.84,2859699988.0
2007-09-27 05:10:00,98.84,98.89,98.81,98.84,2581999996.0
2007-09-27 05:15:00,98.84,98.85,98.81,98.82,1199099997.0
2007-09-27 05:20:00,98.82,98.83,98.79,98.81,1054599998.0
2007-09-27 05:25:00,98.81,98.86,98.8,98.85,1777699994.0
2007-09-27 05:30:00,98.85,98.85,98.82,98.84,1229100004.0
2007-09-27 05:35:00,98.84,98.85,98.81,98.81,984499991.0
2007-09-27 05:40:00,98.82,98.85,98.8,98.84,1683299996.0
2007-09-27 05:45:00,98.84,98.85,98.8,98.81,2208099986.0
2007-09-27 05:50:00,98.82,98.83,98.795,98.82,1796699993.0
2007-09-27 05:55:00,98.82,98.84,98.79,98.83,2260999992.0
2007-09-27 06:00:00,98.84,98.86,98.83,98.85,2777800005.0
2007-09-27 06:05:00,98.85,98.85,98.82,98.83,3415600013.0
2007-09-27 06:10:00,98.83,98.87,98.82,98.84,3232099997.0
2007-09-27 06:15:00,98.84,98.87,98.8,98.82,4146499984.0
2007-09-27 06:20:00,98.82,98.84,98.78,98.825,3665600008.0
2007-09-27 06:25:00,98.825,98.84,98.79,98.8,1227899998.0
2007-09-27 06:30:00,98.795,98.84,98.79,98.82,1473700007.0
2007-09-27 06:35:00,98.82,98.88,98.82,98.85,4830000024.0
2007-09-27 06:40:00,98.85,98.91,98.85,98.9,2304200001.0
2007-09-27 06:45:00,98.9,98.91,98.84,98.85,3694900044.0
2007-09-27 06:50:00,98.85,98.87,98.83,98.84,4366300057.0
2007-09-27 06:55:00,98.84,98.87,98.83,98.855,3154700031.0
2007-09-27 07:00:00,98.86,98.88,98.83,98.84,2957300004.0
2007-09-27 07:05:00,98.85,98.85,98.82,98.84,1267300001.0
2007-09-27 07:10:00,98.84,98.85,98.82,98.845,2376800009.0
2007-09-27 07:15:00,98.85,98.85,98.8,98.815,3230299987.0
2007-09-27 07:20:00,98.815,98.84,98.8,98.82,3376300005.0
2007-09-27 07:25:00,98.82,98.85,98.795,98.81,2308200002.0
2007-09-27 07:30:00,98.81,98.82,98.79,98.79,2792499997.0
2007-09-27 07:35:00,98.785,98.81,98.78,98.8,1905600015.0
2007-09-27 07:40:00,98.8,98.8,98.74,98.77,2266400024.0
2007-09-27 07:45:00,98.77,98.77,98.73,98.74,5436700006.0
2007-09-27 07:50:00,98.74,98.76,98.71,98.74,5637800000.0
2007-09-27 07:55:00,98.74,98.76,98.65,98.72,4941799998.0
2007-09-27 08:00:00,98.73,98.76,98.7,98.71,4615700003.0
2007-09-27 08:05:00,98.7,98.75,98.68,98.71,6204900018.0
2007-09-27 08:10:00,98.71,98.74,98.69,98.72,5763599980.0
2007-09-27 08:15:00,98.73,98.76,98.72,98.73,8729299995.0
2007-09-27 08:20:00,98.72,98.77,98.68,98.71,9360000001.0
2007-09-27 08:25:00,98.71,98.79,98.71,98.785,7991799987.0
2007-09-27 08:30:00,98.785,98.785,98.735,98.745,5582399996.0
2007-09-27 08:35:00,98.75,98.84,98.74,98.82,5963599989.0
2007-09-27 08:40:00,98.81,98.85,98.79,98.84,7086199984.0
2007-09-27 08:45:00,98.84,98.9,98.81,98.87,7765599989.0
2007-09-27 08:50:00,98.87,98.91,98.82,98.84,7481399987.0
2007-09-27 08:55:00,98.84,98.89,98.82,98.88,8061500033.0
2007-09-27 09:00:00,98.88,98.89,98.81,98.83,7199700045.0
2007-09-27 09:05:00,98.82,98.84,98.76,98.82,6435799984.0
2007-09-27 09:10:00,98.82,98.89,98.81,98.88,6603799992.0
2007-09-27 09:15:00,98.88,98.88,98.78,98.8,7950499977.0
2007-09-27 09:20:00,98.8,98.84,98.78,98.79,3921999988.0
2007-09-27 09:25:00,98.8,98.83,98.79,98.82,1767600001.0
2007-09-27 09:30:00,98.82,98.86,98.805,98.82,2901099988.0
2007-09-27 09:35:00,98.82,98.84,98.75,98.76,4192199966.0
2007-09-27 09:40:00,98.76,98.81,98.76,98.76,5536599965.0
2007-09-27 09:45:00,98.76,98.78,98.68,98.72,5588299978.0
2007-09-27 09:50:00,98.72,98.75,98.67,98.7,5386599985.0
2007-09-27 09:55:00,98.7,98.7,98.6,98.62,7144199975.0
2007-09-27 10:00:00,98.61,98.67,98.61,98.66,7204800014.0
2007-09-27 10:05:00,98.66,98.74,98.645,98.73,7231099989.0
2007-09-27 10:10:00,98.73,98.73,98.69,98.72,4170899948.0
2007-09-27 10:15:00,98.72,98.73,98.645,98.65,5715500000.0
2007-09-27 10:20:00,98.65,98.69,98.64,98.68,4655699972.0
2007-09-27 10:25:00,98.68,98.7,98.64,98.67,5630199964.0
2007-09-27 10:30:00,98.67,98.69,98.62,98.64,4052599992.0
2007-09-27 10:35:00,98.64,98.65,98.55,98.56,6734299978.0
2007-09-27 10:40:00,98.56,98.59,98.52,98.58,7403399983.0
2007-09-27 10:45:00,98.57,98.63,98.55,98.62,8735699983.0
2007-09-27 10:50:00,98.615,98.68,98.6,98.65,5576699972.0
2007-09-27 10:55:00,98.65,98.69,98.6,98.68,4851399991.0
2007-09-27 11:00:00,98.68,98.71,98.625,98.64,5363399978.0
2007-09-27 11:05:00,98.64,98.65,98.59,98.63,5288299997.0
2007-09-27 11:10:00,98.63,98.67,98.6,98.635,5512199992.0
2007-09-27 11:15:00,98.635,98.73,98.63,98.68,5478099992.0
2007-09-27 11:20:00,98.68,98.7,98.67,98.69,4767099982.0
2007-09-27 11:25:00,98.68,98.7,98.66,98.675,5912399974.0
2007-09-27 11:30:00,98.675,98.68,98.64,98.64,5146799997.0
2007-09-27 11:35:00,98.64,98.67,98.63,98.67,2245699977.0
2007-09-27 11:40:00,98.66,98.7,98.655,98.7,4541699986.0
2007-09-27 11:45:00,98.7,98.73,98.67,98.71,5943099970.0
2007-09-27 11:50:00,98.7,98.74,98.7,98.72,3127899988.0
2007-09-27 11:55:00,98.71,98.73,98.69,98.71,2247699996.0
2007-09-27 12:00:00,98.71,98.74,98.69,98.71,3611199976.0
2007-09-27 12:05:00,98.71,98.76,98.7,98.75,2283600010.0
2007-09-27 12:10:00,98.75,98.76,98.72,98.73,3028599990.0
2007-09-27 12:15:00,98.72,98.75,98.665,98.695,5622400001.0
2007-09-27 12:20:00,98.7,98.72,98.69,98.72,2350699994.0
2007-09-27 12:25:00,98.72,98.72,98.66,98.69,3887100012.0
2007-09-27 12:30:00,98.69,98.74,98.685,98.72,3539700010.0
2007-09-27 12:35:00,98.72,98.75,98.68,98.69,6250899993.0
2007-09-27 12:40:00,98.7,98.73,98.64,98.68,5130899971.0
2007-09-27 12:45:00,98.68,98.685,98.65,98.66,4332599992.0
2007-09-27 12:50:00,98.66,98.67,98.59,98.61,6023299985.0
2007-09-27 12:55:00,98.61,98.63,98.58,98.61,4281399994.0
2007-09-27 13:00:00,98.6,98.62,98.545,98.58,5633900014.0
2007-09-27 13:05:00,98.58,98.58,98.51,98.55,7544099977.0
2007-09-27 13:10:00,98.55,98.615,98.55,98.59,8641599976.0
2007-09-27 13:15:00,98.6,98.65,98.58,98.59,6722399985.0
2007-09-27 13:20:00,98.59,98.61,98.54,98.59,3053400000.0
2007-09-27 13:25:00,98.59,98.63,98.535,98.54,5372299993.0
2007-09-27 13:30:00,98.55,98.575,98.5,98.56,3520099993.0
2007-09-27 13:35:00,98.56,98.61,98.55,98.59,3499500003.0
2007-09-27 13:40:00,98.59,98.6,98.43,98.47,5343099988.0
2007-09-27 13:45:00,98.47,98.59,98.47,98.57,3203899991.0
2007-09-27 13:50:00,98.57,98.6,98.54,98.57,6478500008.0
2007-09-27 13:55:00,98.58,98.6,98.52,98.53,3890699993.0
2007-09-27 14:00:00,98.53,98.56,98.5,98.5,4188199976.0
2007-09-27 14:05:00,98.51,98.54,98.48,98.51,5125800014.0
2007-09-27 14:10:00,98.52,98.52,98.46,98.48,8543700002.0
2007-09-27 14:15:00,98.5,98.57,98.48,98.54,6651800003.0
2007-09-27 14:20:00,98.55,98.59,98.5,98.58,6968499995.0
2007-09-27 14:25:00,98.6,98.63,98.57,98.6,7169800012.0
2007-09-27 14:30:00,98.6,98.69,98.59,98.66,9848999916.0
2007-09-27 14:35:00,98.665,98.67,98.62,98.63,3826200000.0
2007-09-27 14:40:00,98.63,98.7,98.6,98.66,6793399968.0
2007-09-27 14:45:00,98.66,98.69,98.62,98.64,6100299964.0
2007-09-27 14:50:00,98.62,98.69,98.6,98.68,5792200012.0
2007-09-27 14:55:00,98.68,98.7,98.66,98.67,6526799980.0
2007-09-27 15:00:00,98.66,98.68,98.6,98.61,6332099974.0
2007-09-27 15:05:00,98.61,98.635,98.58,98.6,7673900024.0
2007-09-27 15:10:00,98.595,98.65,98.58,98.63,5584899981.0
2007-09-27 15:15:00,98.63,98.63,98.58,98.6,5904900002.0
2007-09-27 15:20:00,98.6,98.6,98.54,98.55,4262899983.0
2007-09-27 15:25:00,98.55,98.59,98.54,98.565,2603899996.0
2007-09-27 15:30:00,98.56,98.61,98.51,98.53,2836400018.0
2007-09-27 15:35:00,98.52,98.58,98.51,98.56,4076600016.0
2007-09-27 15:40:00,98.56,98.59,98.52,98.53,2519199984.0
2007-09-27 15:45:00,98.52,98.59,98.52,98.59,5944500004.0
2007-09-27 15:50:00,98.59,98.61,98.56,98.59,6885400044.0
2007-09-27 15:55:00,98.6,98.64,98.52,98.55,5794200008.0
2007-09-27 16:00:00,98.56,98.64,98.52,98.56,9464200040.0
2007-09-27 16:05:00,98.57,98.64,98.52,98.61,6215799991.0
2007-09-27 16:10:00,98.61,98.63,98.54,98.58,5652200008.0
2007-09-27 16:15:00,98.58,98.63,98.55,98.62,4509200012.0
2007-09-27 16:20:00,98.62,98.68,98.56,98.58,4412199993.0
2007-09-27 16:25:00,98.58,98.66,98.56,98.62,7300599989.0
2007-09-27 16:30:00,98.62,98.66,98.58,98.65,5122600015.0
2007-09-27 16:35:00,98.65,98.67,98.6,98.64,5834100016.0
2007-09-27 16:40:00,98.65,98.66,98.6,98.65,5612999990.0
2007-09-27 16:45:00,98.66,98.67,98.58,98.59,6202699992.0
2007-09-27 16:50:00,98.59,98.62,98.55,98.61,4550600002.0
2007-09-27 16:55:00,98.61,98.63,98.56,98.6,3676099995.0
2007-09-27 17:00:00,98.6,98.63,98.57,98.59,3356399975.0
2007-09-27 17:05:00,98.61,98.65,98.546,98.64,3774099974.0
2007-09-27 17:10:00,98.64,98.64,98.59,98.62,2606000012.0
2007-09-27 17:15:00,98.62,98.64,98.55,98.56,2873599989.0
2007-09-27 17:20:00,98.56,98.58,98.5,98.53,2312700017.0
2007-09-27 17:25:00,98.52,98.54,98.47,98.5,3578400005.0
2007-09-27 17:30:00,98.5,98.56,98.47,98.53,3649299998.0
2007-09-27 17:35:00,98.54,98.57,98.52,98.57,3916899984.0
2007-09-27 17:40:00,98.57,98.6,98.52,98.56,5481200027.0
2007-09-27 17:45:00,98.56,98.59,98.52,98.56,7137800019.0
2007-09-27 17:50:00,98.56,98.65,98.55,98.63,8504100041.0
2007-09-27 17:55:00,98.63,98.69,98.6,98.63,6183300017.0
2007-09-27 18:00:00,98.63,98.74,98.63,98.74,3585399998.0
2007-09-27 18:05:00,98.74,98.79,98.7,98.73,5200899984.0
2007-09-27 18:10:00,98.73,98.73,98.67,98.7,1436999996.0
2007-09-27 18:15:00,98.7,98.71,98.65,98.66,2584400010.0
2007-09-27 18:20:00,98.66,98.69,98.61,98.66,1916099999.0
2007-09-27 18:25:00,98.65,98.7,98.63,98.63,1971600001.0
2007-09-27 18:30:00,98.63,98.67,98.61,98.67,1499999992.0
2007-09-27 18:35:00,98.67,98.69,98.65,98.68,1185399999.0
2007-09-27 18:40:00,98.68,98.68,98.62,98.625,1369999991.0
2007-09-27 18:45:00,98.63,98.66,98.63,98.65,1341099996.0
2007-09-27 18:50:00,98.65,98.68,98.635,98.67,2176599998.0
2007-09-27 18:55:00,98.67,98.69,98.65,98.68,1714799989.0
2007-09-27 19:00:00,98.67,98.69,98.66,98.67,1290700002.0
2007-09-27 19:05:00,98.67,98.71,98.64,98.7,3093300004.0
2007-09-27 19:10:00,98.7,98.72,98.67,98.7,3329600019.0
2007-09-27 19:15:00,98.71,98.74,98.7,98.73,1173300007.0
2007-09-27 19:20:00,98.73,98.74,98.68,98.7,1726200002.0
2007-09-27 19:25:00,98.69,98.76,98.65,98.75,3026500007.0
2007-09-27 19:30:00,98.74,98.75,98.65,98.65,3634200030.0
2007-09-27 19:35:00,98.65,98.69,98.63,98.64,1970499999.0
2007-09-27 19:40:00,98.65,98.66,98.62,98.65,1247300002.0
2007-09-27 19:45:00,98.63,98.67,98.61,98.62,1138999993.0
2007-09-27 19:50:00,98.62,98.66,98.6,98.66,3001000012.0
2007-09-27 19:55:00,98.66,98.67,98.625,98.64,890699997.0
2007-09-27 20:00:00,98.64,98.66,98.6,98.66,1830999990.0
2007-09-27 20:05:00,98.66,98.72,98.64,98.67,1018200005.0
2007-09-27 20:10:00,98.66,98.68,98.62,98.63,865200005.0
2007-09-27 20:15:00,98.63,98.64,98.58,98.58,1186099998.0
2007-09-27 20:20:00,98.59,98.64,98.58,98.62,525899997.0
2007-09-27 20:25:00,98.62,98.65,98.6,98.65,1440800011.0
2007-09-27 20:30:00,98.65,98.65,98.6,98.62,1475700001.0
2007-09-27 20:35:00,98.63,98.63,98.59,98.59,1407700009.0
2007-09-27 20:40:00,98.59,98.62,98.55,98.57,1622199984.0
2007-09-27 20:45:00,98.57,98.6,98.55,98.6,2444099998.0
2007-09-27 20:50:00,98.6,98.61,98.57,98.59,1242999980.0
2007-09-27 20:55:00,98.59,98.63,98.58,98.61,1766599994.0
2007-09-27 21:00:00,98.61,98.62,98.57,98.57,1421900003.0
2007-09-27 21:05:00,98.59,98.59,98.555,98.56,997999988.0
2007-09-27 21:10:00,98.56,98.6,98.55,98.57,1527199995.0
2007-09-27 21:15:00,98.58,98.61,98.54,98.56,1564000017.0
2007-09-27 21:20:00,98.56,98.59,98.53,98.57,1934300004.0
2007-09-27 21:25:00,98.56,98.6,98.54,98.58,3777499988.0
2007-09-27 21:30:00,98.57,98.59,98.55,98.56,1704600001.0
2007-09-27 21:35:00,98.55,98.58,98.55,98.55,849600002.0
2007-09-27 21:40:00,98.55,98.6,98.53,98.59,1694000007.0
2007-09-27 21:45:00,98.58,98.63,98.58,98.61,1884099987.0
2007-09-27 21:50:00,98.61,98.61,98.56,98.56,1176899991.0
2007-09-27 21:55:00,98.56,98.58,98.53,98.54,810900001.0
2007-09-27 22:00:00,98.55,98.59,98.53,98.58,1605600015.0
2007-09-27 22:05:00,98.59,98.61,98.57,98.59,1149400011.0
2007-09-27 22:10:00,98.59,98.6,98.575,98.58,1238500014.0
2007-09-27 22:15:00,98.58,98.58,98.55,98.57,1154799991.0
2007-09-27 22:20:00,98.57,98.57,98.5,98.52,1601099994.0
2007-09-27 22:25:00,98.52,98.54,98.473,98.53,2189299998.0
2007-09-27 22:30:00,98.53,98.54,98.475,98.48,2355499998.0
2007-09-27 22:35:00,98.47,98.51,98.46,98.48,1641000000.0
2007-09-27 22:40:00,98.49,98.52,98.45,98.49,1101600004.0
2007-09-27 22:45:00,98.5,98.5,98.48,98.48,1559500000.0
2007-09-27 22:50:00,98.48,98.49,98.47,98.49,1003700006.0
2007-09-27 22:55:00,98.49,98.5,98.44,98.46,784000005.0
2007-09-27 23:00:00,98.5,98.52,98.46,98.48,522500001.0
2007-09-27 23:05:00,98.48,98.52,98.48,98.51,224300000.0
2007-09-27 23:10:00,98.51,98.56,98.46,98.49,1062700001.0
2007-09-27 23:15:00,98.49,98.52,98.44,98.49,817000000.0
2007-09-27 23:20:00,98.46,98.5,98.43,98.47,558800000.0
2007-09-27 23:25:00,98.47,98.48,98.38,98.44,939300001.0
2007-09-27 23:30:00,98.44,98.46,98.42,98.43,997399995.0
2007-09-27 23:35:00,98.43,98.48,98.42,98.47,433399999.0
2007-09-27 23:40:00,98.47,98.49,98.435,98.435,615599995.0
2007-09-27 23:45:00,98.435,98.47,98.42,98.45,832799995.0
2007-09-27 23:50:00,98.445,98.47,98.424,98.46,1036799993.0
2007-09-27 23:55:00,98.47,98.5,98.43,98.46,614699991.0
2007-09-28 00:00:00,98.45,98.48,98.43,98.451,1217899993.0
2007-09-28 00:05:00,98.46,98.48,98.44,98.47,584399998.0
2007-09-28 00:10:00,98.47,98.49,98.44,98.46,357899999.0
2007-09-28 00:15:00,98.46,98.48,98.445,98.47,343399999.0
2007-09-28 00:20:00,98.47,98.51,98.47,98.49,335800003.0
2007-09-28 00:25:00,98.49,98.53,98.485,98.53,369200001.0
2007-09-28 00:30:00,98.53,98.54,98.525,98.54,502399998.0
2007-09-28 00:35:00,98.54,98.56,98.53,98.54,399200001.0
2007-09-28 00:40:00,98.54,98.54,98.49,98.49,402499998.0
2007-09-28 00:45:00,98.49,98.54,98.45,98.48,1467300004.0
2007-09-28 00:50:00,98.48,98.49,98.45,98.48,696200004.0
2007-09-28 00:55:00,98.5,98.53,98.47,98.52,568899998.0
2007-09-28 01:00:00,98.51,98.52,98.43,98.47,1864800007.0
2007-09-28 01:05:00,98.47,98.52,98.46,98.51,768900001.0
2007-09-28 01:10:00,98.51,98.52,98.495,98.51,943000000.0
2007-09-28 01:15:00,98.505,98.52,98.485,98.5,1714199988.0
2007-09-28 01:20:00,98.5,98.51,98.46,98.47,1973799983.0
2007-09-28 01:25:00,98.48,98.49,98.415,98.44,5274699997.0
2007-09-28 01:30:00,98.44,98.52,98.44,98.49,4113599970.0
2007-09-28 01:35:00,98.49,98.49,98.44,98.47,2157699980.0
2007-09-28 01:40:00,98.47,98.51,98.46,98.49,3141399995.0
2007-09-28 01:45:00,98.49,98.53,98.48,98.52,3784500001.0
2007-09-28 01:50:00,98.52,98.56,98.46,98.53,5132299970.0
2007-09-28 01:55:00,98.53,98.53,98.495,98.51,3726799971.0
2007-09-28 02:00:00,98.51,98.52,98.495,98.51,1924299991.0
2007-09-28 02:05:00,98.52,98.54,98.51,98.525,2653100003.0
2007-09-28 02:10:00,98.525,98.57,98.51,98.56,4282599989.0
2007-09-28 02:15:00,98.56,98.57,98.54,98.55,1162499995.0
2007-09-28 02:20:00,98.55,98.55,98.48,98.52,2851400005.0
2007-09-28 02:25:00,98.53,98.53,98.5,98.51,2469799990.0
2007-09-28 02:30:00,98.5,98.51,98.47,98.49,1743000003.0
2007-09-28 02:35:00,98.49,98.52,98.485,98.52,1210499988.0
2007-09-28 02:40:00,98.52,98.53,98.51,98.52,3479200017.0
2007-09-28 02:45:00,98.525,98.54,98.48,98.49,4385600008.0
2007-09-28 02:50:00,98.49,98.5,98.39,98.395,7944899982.0
2007-09-28 02:55:00,98.395,98.46,98.36,98.38,7950899955.0
2007-09-28 03:00:00,98.39,98.39,98.32,98.34,8814699984.0
2007-09-28 03:05:00,98.34,98.48,98.335,98.45,7723099956.0
2007-09-28 03:10:00,98.45,98.47,98.37,98.39,4885000000.0
2007-09-28 03:15:00,98.39,98.42,98.34,98.39,6201500000.0
2007-09-28 03:20:00,98.39,98.42,98.29,98.31,7251399988.0
2007-09-28 03:25:00,98.32,98.32,98.19,98.19,7243399984.0
2007-09-28 03:30:00,98.195,98.23,98.12,98.17,8104500028.0
2007-09-28 03:35:00,98.17,98.19,98.04,98.18,6798000006.0
2007-09-28 03:40:00,98.17,98.22,98.11,98.21,4337500017.0
2007-09-28 03:45:00,98.21,98.295,98.18,98.265,6021600018.0
2007-09-28 03:50:00,98.265,98.3,98.22,98.29,5618899999.0
2007-09-28 03:55:00,98.29,98.31,98.225,98.23,4336400008.0
2007-09-28 04:00:00,98.23,98.27,98.22,98.26,3526400006.0
2007-09-28 04:05:00,98.25,98.28,98.22,98.255,4598399998.0
2007-09-28 04:10:00,98.255,98.27,98.15,98.2,2923399990.0
2007-09-28 04:15:00,98.2,98.25,98.19,98.22,4470900013.0
2007-09-28 04:20:00,98.22,98.31,98.22,98.31,3900400017.0
2007-09-28 04:25:00,98.305,98.32,98.26,98.29,3775600012.0
2007-09-28 04:30:00,98.29,98.33,98.28,98.33,4577700002.0
2007-09-28 04:35:00,98.33,98.36,98.31,98.33,3909900014.0
2007-09-28 04:40:00,98.33,98.34,98.31,98.32,1458499998.0
2007-09-28 04:45:00,98.32,98.33,98.28,98.3,2775299995.0
2007-09-28 04:50:00,98.3,98.32,98.285,98.31,1472700001.0
2007-09-28 04:55:00,98.31,98.36,98.31,98.335,3685699983.0
2007-09-28 05:00:00,98.34,98.34,98.29,98.34,2506799995.0
2007-09-28 05:05:00,98.34,98.36,98.31,98.33,2798399989.0
2007-09-28 05:10:00,98.33,98.39,98.33,98.37,2509100013.0
2007-09-28 05:15:00,98.38,98.39,98.35,98.35,1272800005.0
2007-09-28 05:20:00,98.35,98.37,98.33,98.36,1809900004.0
2007-09-28 05:25:00,98.36,98.36,98.34,98.35,1787000004.0
2007-09-28 05:30:00,98.36,98.39,98.34,98.39,2137699987.0
2007-09-28 05:35:00,98.39,98.43,98.37,98.4,3792699997.0
2007-09-28 05:40:00,98.4,98.41,98.38,98.41,3904500020.0
2007-09-28 05:45:00,98.41,98.46,98.4,98.46,3113400012.0
2007-09-28 05:50:00,98.46,98.5,98.45,98.455,4216399990.0
2007-09-28 05:55:00,98.455,98.46,98.4,98.41,2376899986.0
2007-09-28 06:00:00,98.42,98.44,98.41,98.44,1587799994.0
2007-09-28 06:05:00,98.44,98.48,98.43,98.46,2096699989.0
2007-09-28 06:10:00,98.46,98.48,98.43,98.44,1871799999.0
2007-09-28 06:15:00,98.44,98.45,98.42,98.44,2460799997.0
2007-09-28 06:20:00,98.43,98.44,98.42,98.43,1664599999.0
2007-09-28 06:25:00,98.44,98.44,98.3,98.335,3228500002.0
2007-09-28 06:30:00,98.34,98.35,98.28,98.28,3376099983.0
2007-09-28 06:35:00,98.28,98.32,98.27,98.28,3798600005.0
2007-09-28 06:40:00,98.28,98.3,98.255,98.28,2626600001.0
2007-09-28 06:45:00,98.28,98.32,98.28,98.28,1826099991.0
2007-09-28 06:50:00,98.28,98.31,98.23,98.23,5401500030.0
2007-09-28 06:55:00,98.23,98.27,98.22,98.26,4290600018.0
2007-09-28 07:00:00,98.26,98.26,98.21,98.22,3085800014.0
2007-09-28 07:05:00,98.22,98.22,98.2,98.2,2353299997.0
2007-09-28 07:10:00,98.21,98.23,98.21,98.225,2396300002.0
2007-09-28 07:15:00,98.225,98.27,98.225,98.27,3051300001.0
2007-09-28 07:20:00,98.27,98.27,98.21,98.24,4209099993.0
2007-09-28 07:25:00,98.24,98.25,98.22,98.25,2602699988.0
2007-09-28 07:30:00,98.25,98.26,98.22,98.23,2699300008.0
2007-09-28 07:35:00,98.225,98.24,98.19,98.19,4087800020.0
2007-09-28 07:40:00,98.19,98.21,98.16,98.16,4502799998.0
2007-09-28 07:45:00,98.17,98.22,98.11,98.21,5561800014.0
2007-09-28 07:50:00,98.21,98.27,98.19,98.27,3872999978.0
2007-09-28 07:55:00,98.26,98.31,98.25,98.27,6981799998.0
2007-09-28 08:00:00,98.265,98.29,98.19,98.22,7266499977.0
2007-09-28 08:05:00,98.21,98.28,98.21,98.28,4602399998.0
2007-09-28 08:10:00,98.28,98.3,98.24,98.28,6566800007.0
2007-09-28 08:15:00,98.29,98.36,98.28,98.325,6133600023.0
2007-09-28 08:20:00,98.32,98.35,98.29,98.35,4932100016.0
2007-09-28 08:25:00,98.35,98.4,98.33,98.39,8854799978.0
2007-09-28 08:30:00,98.39,98.45,98.37,98.43,8719799984.0
2007-09-28 08:35:00,98.43,98.43,98.32,98.35,7820300011.0
2007-09-28 08:40:00,98.35,98.4,98.33,98.38,6431599997.0
2007-09-28 08:45:00,98.38,98.41,98.31,98.35,5177700013.0
2007-09-28 08:50:00,98.35,98.4,98.32,98.39,5164800021.0
2007-09-28 08:55:00,98.39,98.42,98.36,98.38,3521699995.0
2007-09-28 09:00:00,98.38,98.38,98.29,98.35,7352900077.0
2007-09-28 09:05:00,98.35,98.36,98.3,98.325,5259600010.0
2007-09-28 09:10:00,98.325,98.34,98.3,98.3,2446899998.0
2007-09-28 09:15:00,98.3,98.34,98.28,98.32,3810700003.0
2007-09-28 09:20:00,98.31,98.37,98.3,98.35,5310399990.0
2007-09-28 09:25:00,98.35,98.4,98.34,98.385,7546000013.0
2007-09-28 09:30:00,98.385,98.4,98.31,98.31,7129500004.0
2007-09-28 09:35:00,98.31,98.41,98.31,98.39,7229800001.0
2007-09-28 09:40:00,98.39,98.41,98.365,98.38,6998799978.0
2007-09-28 09:45:00,98.38,98.44,98.38,98.41,4549299979.0
2007-09-28 09:50:00,98.41,98.43,98.38,98.42,3711200005.0
2007-09-28 09:55:00,98.43,98.45,98.36,98.4,5402199964.0
2007-09-28 10:00:00,98.4,98.43,98.37,98.4,6161400021.0
2007-09-28 10:05:00,98.39,98.46,98.38,98.45,5339500010.0
2007-09-28 10:10:00,98.46,98.48,98.43,98.45,2238799992.0
2007-09-28 10:15:00,98.45,98.46,98.42,98.43,3734399982.0
2007-09-28 10:20:00,98.435,98.49,98.42,98.48,7229999975.0
2007-09-28 10:25:00,98.48,98.49,98.45,98.48,4746099998.0
2007-09-28 10:30:00,98.48,98.5,98.435,98.455,4545100005.0
2007-09-28 10:35:00,98.45,98.51,98.45,98.49,5800700006.0
2007-09-28 10:40:00,98.49,98.62,98.48,98.585,5634600012.0
2007-09-28 10:45:00,98.59,98.62,98.58,98.59,7158399979.0
2007-09-28 10:50:00,98.6,98.63,98.56,98.6,5984499994.0
2007-09-28 10:55:00,98.6,98.67,98.58,98.67,5451100000.0
2007-09-28 11:00:00,98.66,98.66,98.55,98.635,7944400016.0
2007-09-28 11:05:00,98.63,98.65,98.54,98.56,5103999998.0
2007-09-28 11:10:00,98.56,98.62,98.54,98.6,5128299989.0
2007-09-28 11:15:00,98.59,98.61,98.555,98.58,3337399965.0
2007-09-28 11:20:00,98.58,98.6,98.55,98.58,3804599999.0
2007-09-28 11:25:00,98.58,98.64,98.575,98.61,5641500020.0
2007-09-28 11:30:00,98.61,98.65,98.58,98.64,3803799998.0
2007-09-28 11:35:00,98.64,98.64,98.57,98.62,3310999997.0
2007-09-28 11:40:00,98.62,98.66,98.6,98.625,3903399993.0
2007-09-28 11:45:00,98.62,98.66,98.61,98.63,3687999991.0
2007-09-28 11:50:00,98.64,98.64,98.6,98.6,4582800004.0
2007-09-28 11:55:00,98.61,98.62,98.54,98.55,5353500036.0
2007-09-28 12:00:00,98.55,98.58,98.52,98.53,2926199991.0
2007-09-28 12:05:00,98.53,98.58,98.505,98.51,5489399995.0
2007-09-28 12:10:00,98.52,98.58,98.5,98.52,4164599990.0
2007-09-28 12:15:00,98.52,98.63,98.52,98.63,4815200021.0
2007-09-28 12:20:00,98.63,98.63,98.49,98.5,5111599993.0
2007-09-28 12:25:00,98.5,98.54,98.49,98.52,4976199976.0
2007-09-28 12:30:00,98.52,98.52,98.41,98.43,5681999978.0
2007-09-28 12:35:00,98.43,98.44,98.39,98.43,8777799938.0
2007-09-28 12:40:00,98.43,98.57,98.42,98.545,5704699995.0
2007-09-28 12:45:00,98.55,98.6,98.49,98.51,4580299975.0
2007-09-28 12:50:00,98.51,98.52,98.47,98.5,5072299986.0
2007-09-28 12:55:00,98.5,98.54,98.48,98.52,6636299995.0
2007-09-28 13:00:00,98.52,98.56,98.5,98.54,5649099985.0
2007-09-28 13:05:00,98.53,98.56,98.51,98.55,4640399999.0
2007-09-28 13:10:00,98.55,98.57,98.46,98.47,6451400009.0
2007-09-28 13:15:00,98.48,98.51,98.45,98.475,3905500007.0
2007-09-28 13:20:00,98.48,98.48,98.41,98.45,5643199980.0
2007-09-28 13:25:00,98.45,98.47,98.405,98.45,7514299988.0
2007-09-28 13:30:00,98.46,98.49,98.445,98.47,4352799963.0
2007-09-28 13:35:00,98.47,98.5,98.45,98.48,5348999999.0
2007-09-28 13:40:00,98.48,98.55,98.46,98.53,5437500009.0
2007-09-28 13:45:00,98.53,98.57,98.5,98.55,5141200003.0
2007-09-28 13:50:00,98.55,98.59,98.5,98.55,6041100002.0
2007-09-28 13:55:00,98.56,98.58,98.53,98.55,4651799994.0
2007-09-28 14:00:00,98.54,98.56,98.515,98.52,5112800012.0
2007-09-28 14:05:00,98.52,98.57,98.52,98.55,3443500006.0
2007-09-28 14:10:00,98.55,98.55,98.44,98.5,4864000012.0
2007-09-28 14:15:00,98.52,98.54,98.48,98.5,3952700008.0
2007-09-28 14:20:00,98.5,98.51,98.46,98.51,4189599991.0
2007-09-28 14:25:00,98.51,98.52,98.41,98.41,3222000007.0
2007-09-28 14:30:00,98.41,98.56,98.4,98.52,5366699989.0
2007-09-28 14:35:00,98.51,98.54,98.48,98.49,5740699998.0
2007-09-28 14:40:00,98.49,98.5,98.46,98.48,5420799991.0
2007-09-28 14:45:00,98.48,98.49,98.42,98.46,6714100018.0
2007-09-28 14:50:00,98.47,98.53,98.42,98.47,8679000021.0
2007-09-28 14:55:00,98.46,98.5,98.45,98.49,6702499976.0
2007-09-28 15:00:00,98.49,98.49,98.39,98.48,6984700008.0
2007-09-28 15:05:00,98.49,98.51,98.445,98.465,5640600008.0
2007-09-28 15:10:00,98.465,98.48,98.435,98.47,3612399988.0
2007-09-28 15:15:00,98.47,98.52,98.44,98.52,4010199999.0
2007-09-28 15:20:00,98.52,98.54,98.46,98.495,3988199998.0
2007-09-28 15:25:00,98.495,98.53,98.46,98.47,5812700001.0
2007-09-28 15:30:00,98.48,98.51,98.46,98.48,5855299999.0
2007-09-28 15:35:00,98.48,98.54,98.46,98.51,6363199989.0
2007-09-28 15:40:00,98.51,98.57,98.47,98.515,7702899974.0
2007-09-28 15:45:00,98.51,98.54,98.5,98.53,5346399965.0
2007-09-28 15:50:00,98.53,98.54,98.48,98.5,3612100001.0
2007-09-28 15:55:00,98.5,98.52,98.45,98.51,3264300000.0
2007-09-28 16:00:00,98.51,98.535,98.46,98.48,3715299990.0
2007-09-28 16:05:00,98.48,98.56,98.46,98.49,5188300002.0
2007-09-28 16:10:00,98.49,98.5,98.46,98.48,3560300002.0
2007-09-28 16:15:00,98.48,98.48,98.4,98.47,4943699982.0
2007-09-28 16:20:00,98.47,98.49,98.39,98.4,4690200014.0
2007-09-28 16:25:00,98.41,98.42,98.36,98.39,7522199990.0
2007-09-28 16:30:00,98.385,98.385,98.25,98.32,6386900012.0
2007-09-28 16:35:00,98.33,98.365,98.285,98.35,8029800002.0
2007-09-28 16:40:00,98.36,98.41,98.29,98.36,6467099990.0
2007-09-28 16:45:00,98.35,98.39,98.32,98.35,4658599995.0
2007-09-28 16:50:00,98.35,98.45,98.33,98.43,7264899975.0
2007-09-28 16:55:00,98.43,98.47,98.4,98.455,5430699995.0
2007-09-28 17:00:00,98.45,98.47,98.405,98.46,6298999996.0
2007-09-28 17:05:00,98.46,98.48,98.4,98.45,4693599994.0
2007-09-28 17:10:00,98.45,98.49,98.42,98.45,5040499992.0
2007-09-28 17:15:00,98.45,98.475,98.43,98.475,4717499992.0
2007-09-28 17:20:00,98.48,98.49,98.4,98.43,5192999996.0
2007-09-28 17:25:00,98.42,98.455,98.36,98.4,4356900006.0
2007-09-28 17:30:00,98.4,98.46,98.4,98.43,4530799996.0
2007-09-28 17:35:00,98.42,98.49,98.4,98.47,5267699995.0
2007-09-28 17:40:00,98.47,98.52,98.46,98.5,4102299999.0
2007-09-28 17:45:00,98.5,98.53,98.44,98.45,6515099969.0
2007-09-28 17:50:00,98.45,98.48,98.42,98.48,4915399985.0
2007-09-28 17:55:00,98.48,98.51,98.43,98.48,6044599992.0
2007-09-28 18:00:00,98.48,98.48,98.4,98.43,6115499989.0
2007-09-28 18:05:00,98.43,98.44,98.39,98.415,6503100010.0
2007-09-28 18:10:00,98.41,98.45,98.38,98.42,4482800001.0
2007-09-28 18:15:00,98.42,98.43,98.34,98.37,5221399994.0
2007-09-28 18:20:00,98.37,98.41,98.32,98.35,4228199981.0
2007-09-28 18:25:00,98.35,98.37,98.34,98.36,2953499977.0
2007-09-28 18:30:00,98.35,98.39,98.335,98.35,2909400001.0
2007-09-28 18:35:00,98.35,98.36,98.315,98.35,2587600001.0
2007-09-28 18:40:00,98.35,98.37,98.32,98.35,2517199970.0
2007-09-28 18:45:00,98.36,98.37,98.31,98.36,3119600013.0
2007-09-28 18:50:00,98.36,98.36,98.325,98.36,860000005.0
2007-09-28 18:55:00,98.355,98.43,98.355,98.42,2596900011.0
2007-09-28 19:00:00,98.41,98.42,98.38,98.39,1270699999.0
2007-09-28 19:05:00,98.39,98.41,98.39,98.405,1553399994.0
2007-09-28 19:10:00,98.41,98.415,98.365,98.39,2346099990.0
2007-09-28 19:15:00,98.39,98.5,98.39,98.485,4540200010.0
2007-09-28 19:20:00,98.485,98.58,98.46,98.575,5034900001.0
2007-09-28 19:25:00,98.58,98.58,98.52,98.53,4441099994.0
2007-09-28 19:30:00,98.53,98.57,98.525,98.57,3516300007.0
2007-09-28 19:35:00,98.565,98.58,98.53,98.55,3247799996.0
2007-09-28 19:40:00,98.545,98.6,98.535,98.58,6150899993.0
2007-09-28 19:45:00,98.58,98.61,98.535,98.535,6064800004.0
2007-09-28 19:50:00,98.535,98.59,98.52,98.57,5585699992.0
2007-09-28 19:55:00,98.57,98.6,98.555,98.57,3279099984.0
2007-09-28 20:00:00,98.57,98.62,98.56,98.59,4230700019.0
2007-09-28 20:05:00,98.59,98.61,98.54,98.59,2215499990.0
2007-09-28 20:10:00,98.57,98.595,98.53,98.58,5135600004.0
2007-09-28 20:15:00,98.575,98.68,98.57,98.67,5201100005.0
2007-09-28 20:20:00,98.68,98.68,98.63,98.67,3243800000.0
2007-09-28 20:25:00,98.67,98.67,98.63,98.655,3737499990.0
2007-09-28 20:30:00,98.66,98.67,98.62,98.625,3631099993.0
2007-09-28 20:35:00,98.63,98.65,98.62,98.63,1449899998.0
2007-09-28 20:40:00,98.64,98.65,98.6,98.63,2978900003.0
2007-09-28 20:45:00,98.63,98.64,98.61,98.635,2265699982.0
2007-09-28 20:50:00,98.635,98.65,98.61,98.65,2632299996.0
2007-09-28 20:55:00,98.65,98.66,98.59,98.61,5769500000.0
2007-09-28 21:00:00,98.61,98.67,98.58,98.615,3920799995.0
2007-09-28 21:05:00,98.615,98.64,98.59,98.59,2911999984.0
2007-09-28 21:10:00,98.59,98.61,98.53,98.57,2759099987.0
2007-09-28 21:15:00,98.57,98.64,98.57,98.63,1875499997.0
2007-09-28 21:20:00,98.63,98.65,98.61,98.62,2037999979.0
2007-09-28 21:25:00,98.615,98.69,98.6,98.67,2261199988.0
2007-09-28 21:30:00,98.67,98.71,98.66,98.69,1880700000.0
2007-09-28 21:35:00,98.69,98.72,98.66,98.69,1487099986.0
2007-09-28 21:40:00,98.69,98.71,98.67,98.685,1616400001.0
2007-09-28 21:45:00,98.68,98.7,98.63,98.65,3857199973.0
2007-09-28 21:50:00,98.65,98.68,98.645,98.67,1116999999.0
2007-09-28 21:55:00,98.67,98.67,98.64,98.65,1274800008.0
2007-09-28 22:00:00,98.65,98.67,98.645,98.67,747299996.0
2007-09-28 22:05:00,98.665,98.68,98.62,98.64,1643599988.0
2007-09-28 22:10:00,98.64,98.67,98.63,98.64,875699998.0
2007-09-28 22:15:00,98.64,98.645,98.58,98.59,922800000.0
2007-09-28 22:20:00,98.59,98.63,98.56,98.62,1872799995.0
2007-09-28 22:25:00,98.62,98.63,98.59,98.6,995500000.0
2007-09-28 22:30:00,98.6,98.64,98.6,98.63,1465399996.0
2007-09-28 22:35:00,98.63,98.65,98.6,98.63,1476599989.0
2007-09-28 22:40:00,98.63,98.66,98.6,98.65,1735000003.0
2007-09-28 22:45:00,98.65,98.66,98.62,98.64,907300000.0
2007-09-28 22:50:00,98.64,98.65,98.57,98.62,1653800000.0
2007-09-28 22:55:00,98.62,98.64,98.56,98.63,1771500001.0
2007-09-30 23:00:00,98.668,98.679,98.544,98.659,1861799986.0
2007-09-30 23:05:00,98.687,98.687,98.547,98.654,2280899988.0
2007-09-30 23:10:00,98.662,98.684,98.567,98.658,1072399994.0
2007-09-30 23:15:00,98.646,98.68,98.63,98.64,3899899979.0
2007-09-30 23:20:00,98.654,98.684,98.644,98.665,1870699985.0
2007-09-30 23:25:00,98.651,98.68,98.622,98.638,2410799979.0
2007-09-30 23:30:00,98.648,98.684,98.626,98.647,1096600000.0
2007-09-30 23:35:00,98.657,98.691,98.623,98.67,1928099983.0
2007-09-30 23:40:00,98.674,98.685,98.544,98.672,2655699984.0
2007-09-30 23:45:00,98.67,98.687,98.56,98.67,2184899984.0
2007-09-30 23:50:00,98.672,98.681,98.65,98.675,2010999994.0
2007-09-30 23:55:00,98.66,98.702,98.647,98.659,1672899985.0
2007-10-01 00:00:00,98.653,98.687,98.63,98.67,3259799987.0
2007-10-01 00:05:00,98.66,98.69,98.64,98.67,142000000.0
2007-10-01 00:10:00,98.67,98.67,98.62,98.67,211400000.0
2007-10-01 00:15:00,98.66,98.7,98.61,98.69,216900000.0
2007-10-01 00:20:00,98.69,98.73,98.66,98.73,410300000.0
2007-10-01 00:25:00,98.73,98.74,98.7,98.73,266600000.0
2007-10-01 00:30:00,98.73,98.78,98.73,98.76,410800000.0
2007-10-01 00:35:00,98.75,98.78,98.73,98.77,322900000.0
2007-10-01 00:40:00,98.77,98.77,98.72,98.74,461899992.0
2007-10-01 00:45:00,98.75,98.75,98.72,98.73,194600000.0
2007-10-01 00:50:00,98.715,98.75,98.68,98.74,595700001.0
2007-10-01 00:55:00,98.73,98.74,98.69,98.74,167200000.0
2007-10-01 01:00:00,98.73,98.75,98.7,98.75,236399999.0
2007-10-01 01:05:00,98.75,98.76,98.71,98.73,443399998.0
2007-10-01 01:10:00,98.72,98.74,98.68,98.74,523400000.0
2007-10-01 01:15:00,98.74,98.75,98.68,98.75,1823399990.0
2007-10-01 01:20:00,98.74,98.77,98.7,98.74,1707500005.0
2007-10-01 01:25:00,98.74,98.76,98.675,98.75,2960000027.0
2007-10-01 01:30:00,98.75,98.75,98.72,98.74,1035800003.0
2007-10-01 01:35:00,98.72,98.8,98.72,98.79,2146099985.0
2007-10-01 01:40:00,98.79,98.83,98.76,98.8,3825900038.0
2007-10-01 01:45:00,98.8,98.81,98.75,98.81,2790400003.0
2007-10-01 01:50:00,98.81,98.81,98.68,98.73,3485599962.0
2007-10-01 01:55:00,98.73,98.8,98.71,98.79,1789300007.0
2007-10-01 02:00:00,98.78,98.78,98.69,98.7,4699999975.0
2007-10-01 02:05:00,98.7,98.79,98.68,98.77,8185899948.0
2007-10-01 02:10:00,98.76,98.8,98.72,98.74,4423699976.0
2007-10-01 02:15:00,98.74,98.75,98.7,98.72,3836199978.0
2007-10-01 02:20:00,98.72,98.72,98.67,98.67,2923400011.0
2007-10-01 02:25:00,98.68,98.74,98.67,98.705,5784599965.0
2007-10-01 02:30:00,98.705,98.73,98.68,98.69,5093299970.0
2007-10-01 02:35:00,98.69,98.71,98.68,98.7,2460399992.0
2007-10-01 02:40:00,98.69,98.71,98.64,98.64,2861299982.0
2007-10-01 02:45:00,98.64,98.68,98.64,98.67,1897499990.0
2007-10-01 02:50:00,98.67,98.71,98.66,98.69,2802599994.0
2007-10-01 02:55:00,98.69,98.71,98.65,98.68,3285300006.0
2007-10-01 03:00:00,98.68,98.69,98.64,98.66,1836999997.0
2007-10-01 03:05:00,98.66,98.67,98.64,98.65,2148299991.0
2007-10-01 03:10:00,98.65,98.65,98.63,98.65,1937899992.0
2007-10-01 03:15:00,98.65,98.66,98.64,98.66,1250000009.0
2007-10-01 03:20:00,98.66,98.68,98.64,98.65,3043599978.0
2007-10-01 03:25:00,98.65,98.65,98.61,98.62,3454699977.0
2007-10-01 03:30:00,98.62,98.62,98.59,98.59,1609600008.0
2007-10-01 03:35:00,98.59,98.6,98.53,98.58,3049999975.0
2007-10-01 03:40:00,98.58,98.62,98.57,98.605,2623099979.0
2007-10-01 03:45:00,98.6,98.62,98.57,98.61,2842799971.0
2007-10-01 03:50:00,98.62,98.63,98.585,98.62,2148899989.0
2007-10-01 03:55:00,98.63,98.68,98.6,98.67,6537099979.0
2007-10-01 04:00:00,98.67,98.68,98.62,98.68,3547299976.0
2007-10-01 04:05:00,98.68,98.68,98.63,98.65,3529399971.0
2007-10-01 04:10:00,98.65,98.73,98.64,98.72,2292299992.0
2007-10-01 04:15:00,98.72,98.72,98.68,98.69,3252299997.0
2007-10-01 04:20:00,98.69,98.74,98.67,98.73,4697599994.0
2007-10-01 04:25:00,98.72,98.77,98.71,98.74,5805200003.0
2007-10-01 04:30:00,98.735,98.77,98.73,98.755,2305100022.0
2007-10-01 04:35:00,98.755,98.77,98.73,98.74,2457299998.0
2007-10-01 04:40:00,98.75,98.78,98.74,98.76,2305500004.0
2007-10-01 04:45:00,98.76,98.76,98.69,98.73,3550299997.0
2007-10-01 04:50:00,98.73,98.74,98.705,98.73,1610300006.0
2007-10-01 04:55:00,98.73,98.75,98.72,98.74,1053799993.0
2007-10-01 05:00:00,98.73,98.75,98.72,98.73,2199500002.0
2007-10-01 05:05:00,98.73,98.74,98.705,98.71,2391199995.0
2007-10-01 05:10:00,98.72,98.75,98.715,98.74,1857700006.0
2007-10-01 05:15:00,98.74,98.74,98.72,98.74,1476100003.0
2007-10-01 05:20:00,98.73,98.74,98.71,98.74,2015999993.0
2007-10-01 05:25:00,98.73,98.76,98.73,98.74,2176099989.0
2007-10-01 05:30:00,98.74,98.75,98.69,98.705,2507399983.0
2007-10-01 05:35:00,98.7,98.74,98.69,98.73,2421899978.0
2007-10-01 05:40:00,98.73,98.73,98.705,98.71,969199999.0
2007-10-01 05:45:00,98.71,98.77,98.71,98.72,3643899981.0
2007-10-01 05:50:00,98.72,98.73,98.71,98.72,1095799995.0
2007-10-01 05:55:00,98.72,98.73,98.69,98.73,2948599976.0
2007-10-01 06:00:00,98.73,98.76,98.715,98.74,2523499997.0
2007-10-01 06:05:00,98.74,98.75,98.72,98.72,1094699987.0
2007-10-01 06:10:00,98.72,98.76,98.69,98.71,2275200006.0
2007-10-01 06:15:00,98.71,98.71,98.65,98.68,2810099977.0
2007-10-01 06:20:00,98.68,98.74,98.66,98.7,3986500013.0
2007-10-01 06:25:00,98.7,98.71,98.67,98.71,4562799989.0
2007-10-01 06:30:00,98.705,98.74,98.69,98.72,4450199988.0
2007-10-01 06:35:00,98.72,98.72,98.62,98.63,5810199959.0
2007-10-01 06:40:00,98.635,98.65,98.47,98.53,7559599989.0
2007-10-01 06:45:00,98.53,98.58,98.485,98.555,5937699987.0
2007-10-01 06:50:00,98.555,98.64,98.555,98.62,3447999981.0
2007-10-01 06:55:00,98.63,98.63,98.59,98.6,1424100002.0
2007-10-01 07:00:00,98.61,98.62,98.58,98.61,2482499985.0
2007-10-01 07:05:00,98.62,98.63,98.57,98.61,1743899998.0
2007-10-01 07:10:00,98.61,98.64,98.605,98.62,3371300007.0
2007-10-01 07:15:00,98.62,98.64,98.6,98.635,2334299994.0
2007-10-01 07:20:00,98.64,98.65,98.62,98.64,2537999996.0
2007-10-01 07:25:00,98.64,98.65,98.565,98.57,3963000021.0
2007-10-01 07:30:00,98.57,98.61,98.56,98.61,1876099989.0
2007-10-01 07:35:00,98.61,98.61,98.56,98.59,4125900028.0
2007-10-01 07:40:00,98.59,98.61,98.56,98.58,1738399997.0
2007-10-01 07:45:00,98.58,98.6,98.57,98.6,1592400017.0
2007-10-01 07:50:00,98.59,98.61,98.56,98.6,2360100015.0
2007-10-01 07:55:00,98.6,98.62,98.56,98.6,4285200042.0
2007-10-01 08:00:00,98.6,98.62,98.56,98.59,6991299986.0
2007-10-01 08:05:00,98.59,98.62,98.54,98.58,5879400002.0
2007-10-01 08:10:00,98.58,98.62,98.53,98.6,5848699982.0
2007-10-01 08:15:00,98.6,98.68,98.59,98.66,5606999978.0
2007-10-01 08:20:00,98.66,98.69,98.62,98.68,2040399998.0
2007-10-01 08:25:00,98.68,98.71,98.67,98.69,2589600012.0
2007-10-01 08:30:00,98.69,98.71,98.63,98.63,2595099994.0
2007-10-01 08:35:00,98.63,98.66,98.61,98.64,7023900013.0
2007-10-01 08:40:00,98.64,98.67,98.63,98.64,3210799969.0
2007-10-01 08:45:00,98.64,98.65,98.55,98.58,5594499986.0
2007-10-01 08:50:00,98.58,98.64,98.55,98.62,6912299967.0
2007-10-01 08:55:00,98.62,98.63,98.57,98.59,4064699980.0
2007-10-01 09:00:00,98.59,98.65,98.58,98.62,4151900014.0
2007-10-01 09:05:00,98.62,98.63,98.55,98.57,4833200032.0
2007-10-01 09:10:00,98.57,98.66,98.54,98.64,4944600039.0
2007-10-01 09:15:00,98.66,98.7,98.61,98.68,3772999992.0
2007-10-01 09:20:00,98.68,98.69,98.655,98.67,6605100008.0
2007-10-01 09:25:00,98.66,98.72,98.6,98.67,6785500017.0
2007-10-01 09:30:00,98.67,98.68,98.57,98.6,5547099990.0
2007-10-01 09:35:00,98.6,98.69,98.57,98.64,9579300083.0
2007-10-01 09:40:00,98.66,98.74,98.63,98.73,7459099994.0
2007-10-01 09:45:00,98.73,98.75,98.66,98.7,6924200014.0
2007-10-01 09:50:00,98.7,98.7,98.61,98.67,7778500005.0
2007-10-01 09:55:00,98.67,98.68,98.58,98.62,8598900033.0
2007-10-01 10:00:00,98.62,98.64,98.59,98.62,6924400025.0
2007-10-01 10:05:00,98.62,98.65,98.57,98.64,4313300004.0
2007-10-01 10:10:00,98.63,98.67,98.57,98.59,6007399981.0
2007-10-01 10:15:00,98.6,98.64,98.595,98.61,3494500009.0
2007-10-01 10:20:00,98.62,98.64,98.56,98.61,3529400021.0
2007-10-01 10:25:00,98.61,98.61,98.525,98.54,4541900007.0
2007-10-01 10:30:00,98.54,98.62,98.53,98.61,3511600009.0
2007-10-01 10:35:00,98.61,98.64,98.565,98.61,4084100001.0
2007-10-01 10:40:00,98.61,98.62,98.56,98.58,4142000011.0
2007-10-01 10:45:00,98.58,98.67,98.57,98.65,4247999988.0
2007-10-01 10:50:00,98.655,98.78,98.64,98.77,6534000035.0
2007-10-01 10:55:00,98.77,98.9,98.75,98.83,6846900059.0
2007-10-01 11:00:00,98.84,98.97,98.82,98.94,6606300029.0
2007-10-01 11:05:00,98.95,98.99,98.92,98.97,5580200036.0
2007-10-01 11:10:00,98.97,98.99,98.92,98.96,4115500006.0
2007-10-01 11:15:00,98.965,99.0,98.96,98.98,4269000034.0
2007-10-01 11:20:00,98.98,99.05,98.95,99.04,4072499993.0
2007-10-01 11:25:00,99.04,99.06,98.99,99.01,1428299988.0
2007-10-01 11:30:00,99.02,99.04,99.0,99.04,4059499996.0
2007-10-01 11:35:00,99.04,99.08,99.02,99.02,4673899992.0
2007-10-01 11:40:00,99.02,99.06,99.01,99.04,4650700012.0
2007-10-01 11:45:00,99.04,99.05,99.0,99.03,4266000024.0
2007-10-01 11:50:00,99.03,99.03,98.99,99.03,5622700014.0
2007-10-01 11:55:00,99.03,99.06,99.015,99.04,2287500021.0
2007-10-01 12:00:00,99.04,99.06,99.0,99.03,2482000009.0
2007-10-01 12:05:00,99.03,99.05,99.01,99.01,2682300021.0
2007-10-01 12:10:00,99.02,99.1,99.005,99.07,3165800018.0
2007-10-01 12:15:00,99.07,99.11,99.06,99.1,3886499997.0
2007-10-01 12:20:00,99.1,99.12,99.08,99.09,1616300007.0
2007-10-01 12:25:00,99.09,99.15,99.07,99.14,5438000039.0
2007-10-01 12:30:00,99.14,99.16,99.11,99.12,5764600013.0
2007-10-01 12:35:00,99.13,99.15,99.09,99.11,3214000021.0
2007-10-01 12:40:00,99.11,99.16,99.09,99.15,4277500016.0
2007-10-01 12:45:00,99.16,99.2,99.16,99.17,4144800020.0
2007-10-01 12:50:00,99.17,99.18,99.11,99.11,4064300015.0
2007-10-01 12:55:00,99.11,99.18,99.11,99.17,2298400022.0
2007-10-01 13:00:00,99.17,99.2,99.16,99.18,6018700071.0
2007-10-01 13:05:00,99.17,99.18,99.11,99.13,6272700061.0
2007-10-01 13:10:00,99.14,99.18,99.11,99.15,5568900028.0
2007-10-01 13:15:00,99.145,99.16,99.09,99.11,5889200001.0
2007-10-01 13:20:00,99.11,99.13,98.99,98.99,5888800022.0
2007-10-01 13:25:00,99.0,99.02,98.85,98.97,8797500016.0
2007-10-01 13:30:00,98.97,99.06,98.96,99.01,7905700002.0
2007-10-01 13:35:00,99.0,99.01,98.91,98.96,6241800019.0
2007-10-01 13:40:00,98.96,99.04,98.92,99.02,4942300002.0
2007-10-01 13:45:00,99.02,99.07,98.93,98.97,6493200016.0
2007-10-01 13:50:00,98.97,99.01,98.93,99.01,4509400004.0
2007-10-01 13:55:00,99.01,99.03,98.98,99.0,4351100028.0
2007-10-01 14:00:00,99.0,99.01,98.93,98.97,5923600004.0
2007-10-01 14:05:00,98.97,99.06,98.94,99.03,6655300037.0
2007-10-01 14:10:00,99.025,99.22,99.02,99.22,6273800030.0
2007-10-01 14:15:00,99.22,99.22,99.11,99.15,5848400018.0
2007-10-01 14:20:00,99.15,99.19,99.14,99.19,5553200044.0
2007-10-01 14:25:00,99.19,99.24,99.16,99.16,5165800033.0
2007-10-01 14:30:00,99.17,99.22,99.16,99.19,4270399998.0
2007-10-01 14:35:00,99.18,99.29,99.18,99.26,8367100005.0
2007-10-01 14:40:00,99.26,99.275,99.15,99.18,5271400007.0
2007-10-01 14:45:00,99.18,99.2,99.14,99.155,5006200003.0
2007-10-01 14:50:00,99.16,99.22,99.14,99.195,4663799984.0
2007-10-01 14:55:00,99.195,99.22,99.16,99.18,4994500022.0
2007-10-01 15:00:00,99.18,99.2,99.12,99.14,4990200008.0
2007-10-01 15:05:00,99.14,99.16,99.12,99.14,4604699986.0
2007-10-01 15:10:00,99.14,99.145,99.08,99.09,5153699997.0
2007-10-01 15:15:00,99.09,99.1,99.035,99.07,5247500048.0
2007-10-01 15:20:00,99.07,99.09,99.04,99.06,2513200003.0
2007-10-01 15:25:00,99.06,99.09,99.03,99.07,4873300017.0
2007-10-01 15:30:00,99.07,99.13,99.06,99.13,4452600012.0
2007-10-01 15:35:00,99.13,99.21,99.12,99.17,5497099999.0
2007-10-01 15:40:00,99.18,99.18,99.13,99.18,2879100018.0
2007-10-01 15:45:00,99.18,99.19,99.1,99.16,3955900051.0
2007-10-01 15:50:00,99.16,99.17,99.11,99.14,2657300023.0
2007-10-01 15:55:00,99.14,99.24,99.13,99.21,3239599995.0
2007-10-01 16:00:00,99.23,99.29,99.15,99.19,4875200011.0
2007-10-01 16:05:00,99.18,99.24,99.14,99.18,4964700001.0
2007-10-01 16:10:00,99.18,99.21,99.15,99.17,3103700010.0
2007-10-01 16:15:00,99.17,99.18,99.11,99.12,5035899989.0
2007-10-01 16:20:00,99.13,99.16,99.11,99.14,3337600011.0
2007-10-01 16:25:00,99.135,99.15,99.05,99.07,3687499998.0
2007-10-01 16:30:00,99.07,99.16,99.07,99.15,5407500026.0
2007-10-01 16:35:00,99.15,99.23,99.15,99.2,4127799998.0
2007-10-01 16:40:00,99.205,99.205,99.14,99.17,3816600009.0
2007-10-01 16:45:00,99.17,99.22,99.13,99.21,4000099968.0
2007-10-01 16:50:00,99.21,99.24,99.17,99.2,5034299976.0
2007-10-01 16:55:00,99.2,99.21,99.05,99.13,5745600050.0
2007-10-01 17:00:00,99.14,99.2,99.13,99.19,5516600010.0
2007-10-01 17:05:00,99.19,99.22,99.14,99.17,4208799975.0
2007-10-01 17:10:00,99.17,99.18,99.125,99.16,3738900000.0
2007-10-01 17:15:00,99.16,99.24,99.15,99.215,3656300008.0
2007-10-01 17:20:00,99.23,99.23,99.17,99.19,5661699966.0
2007-10-01 17:25:00,99.2,99.25,99.16,99.22,5434700016.0
2007-10-01 17:30:00,99.22,99.27,99.2,99.23,5784200000.0
2007-10-01 17:35:00,99.23,99.27,99.17,99.26,7503399970.0
2007-10-01 17:40:00,99.26,99.29,99.23,99.26,5620199960.0
2007-10-01 17:45:00,99.26,99.27,99.22,99.25,6049199968.0
2007-10-01 17:50:00,99.24,99.29,99.22,99.26,5386000010.0
2007-10-01 17:55:00,99.26,99.26,99.2,99.2,4141600012.0
2007-10-01 18:00:00,99.2,99.2,99.12,99.15,2786099996.0
2007-10-01 18:05:00,99.15,99.17,99.13,99.13,3037400010.0
2007-10-01 18:10:00,99.14,99.14,99.08,99.11,2401699969.0
2007-10-01 18:15:00,99.11,99.14,99.09,99.14,2879899991.0
2007-10-01 18:20:00,99.14,99.15,99.11,99.15,1677400004.0
2007-10-01 18:25:00,99.15,99.17,99.08,99.09,3880100001.0
2007-10-01 18:30:00,99.1,99.13,99.06,99.13,2773999986.0
2007-10-01 18:35:00,99.12,99.13,99.09,99.1,1144499990.0
2007-10-01 18:40:00,99.09,99.12,99.09,99.11,1495500000.0
2007-10-01 18:45:00,99.11,99.145,99.11,99.14,1971699998.0
2007-10-01 18:50:00,99.14,99.14,99.09,99.095,1082099996.0
2007-10-01 18:55:00,99.1,99.12,99.09,99.11,3091400011.0
2007-10-01 19:00:00,99.1,99.11,99.05,99.08,1200499992.0
2007-10-01 19:05:00,99.08,99.09,99.05,99.09,1196400002.0
2007-10-01 19:10:00,99.09,99.11,99.085,99.1,1796100003.0
2007-10-01 19:15:00,99.1,99.11,99.06,99.11,3137300003.0
2007-10-01 19:20:00,99.11,99.11,99.07,99.11,1509600025.0
2007-10-01 19:25:00,99.1,99.11,99.06,99.07,2424200007.0
2007-10-01 19:30:00,99.07,99.08,99.04,99.055,3449699985.0
2007-10-01 19:35:00,99.055,99.11,99.04,99.1,1727399970.0
2007-10-01 19:40:00,99.11,99.12,99.08,99.1,2056399990.0
2007-10-01 19:45:00,99.09,99.1,99.03,99.04,2316400005.0
2007-10-01 19:50:00,99.04,99.08,99.04,99.055,2164399968.0
2007-10-01 19:55:00,99.07,99.12,99.07,99.1,2702199997.0
2007-10-01 20:00:00,99.1,99.12,99.09,99.12,1498999993.0
2007-10-01 20:05:00,99.12,99.12,99.05,99.06,2506899995.0
2007-10-01 20:10:00,99.06,99.06,99.01,99.01,2727900006.0
2007-10-01 20:15:00,99.02,99.07,99.01,99.07,2237899986.0
2007-10-01 20:20:00,99.07,99.08,99.01,99.01,1465900004.0
2007-10-01 20:25:00,99.02,99.05,99.0,99.0,991499997.0
2007-10-01 20:30:00,99.0,99.02,98.99,99.0,1164999989.0
2007-10-01 20:35:00,99.0,99.01,98.98,99.0,1042899994.0
2007-10-01 20:40:00,99.0,99.04,98.98,99.01,2466899992.0
2007-10-01 20:45:00,99.01,99.05,99.005,99.04,1781399988.0
2007-10-01 20:50:00,99.04,99.08,99.03,99.07,2624900000.0
2007-10-01 20:55:00,99.07,99.08,99.0,99.04,3158199995.0
2007-10-01 21:00:00,99.04,99.06,99.01,99.02,2754999979.0
2007-10-01 21:05:00,99.03,99.03,98.99,99.02,2467199986.0
2007-10-01 21:10:00,99.03,99.03,99.0,99.01,584100003.0
2007-10-01 21:15:00,99.02,99.02,99.005,99.02,726500003.0
2007-10-01 21:20:00,99.02,99.05,99.0,99.02,1272899986.0
2007-10-01 21:25:00,99.02,99.02,98.98,99.0,1334899996.0
2007-10-01 21:30:00,99.0,99.01,98.97,99.0,1528900001.0
2007-10-01 21:35:00,99.005,99.01,98.97,98.99,1811500012.0
2007-10-01 21:40:00,98.98,99.02,98.95,98.97,2005100020.0
2007-10-01 21:45:00,98.97,99.02,98.97,98.975,1846800033.0
2007-10-01 21:50:00,98.98,98.99,98.97,98.98,424099998.0
2007-10-01 21:55:00,98.99,99.0,98.965,98.965,1700800006.0
2007-10-01 22:00:00,98.98,98.99,98.95,98.98,3102099980.0
2007-10-01 22:05:00,98.97,98.99,98.96,98.97,739000005.0
2007-10-01 22:10:00,98.97,98.97,98.92,98.92,2066999992.0
2007-10-01 22:15:00,98.92,98.97,98.92,98.925,3097700016.0
2007-10-01 22:20:00,98.925,99.0,98.91,99.0,2701200011.0
2007-10-01 22:25:00,99.0,99.05,98.98,99.03,2312899998.0
2007-10-01 22:30:00,99.03,99.03,98.995,99.01,1138300006.0
2007-10-01 22:35:00,99.01,99.02,98.98,99.02,1302300009.0
2007-10-01 22:40:00,99.01,99.03,98.98,99.02,1323200002.0
2007-10-01 22:45:00,99.03,99.07,99.02,99.06,1563799990.0
2007-10-01 22:50:00,99.07,99.08,99.03,99.03,802699995.0
2007-10-01 22:55:00,99.03,99.06,99.0,99.01,1536899998.0
2007-10-01 23:00:00,99.01,99.05,99.0,99.01,218900000.0
2007-10-01 23:05:00,99.01,99.03,99.0,99.01,183900000.0
2007-10-01 23:10:00,99.0,99.03,98.99,99.01,156800000.0
2007-10-01 23:15:00,99.0,99.02,98.9,98.965,1064300000.0
2007-10-01 23:20:00,98.95,98.97,98.93,98.96,569000000.0
2007-10-01 23:25:00,98.965,99.01,98.947,99.0,865800002.0
2007-10-01 23:30:00,98.985,99.01,98.985,99.0,580300001.0
2007-10-01 23:35:00,99.0,99.02,98.985,99.01,201300000.0
2007-10-01 23:40:00,99.01,99.01,98.953,99.0,964700000.0
2007-10-01 23:45:00,99.0,99.02,98.98,99.02,453700000.0
2007-10-01 23:50:00,99.02,99.03,99.01,99.03,297800000.0
2007-10-01 23:55:00,99.03,99.05,99.0,99.02,699500001.0
2007-10-02 00:00:00,99.02,99.02,98.97,98.995,1627100011.0
2007-10-02 00:05:00,99.0,99.03,98.98,99.02,649400003.0
2007-10-02 00:10:00,99.02,99.02,98.985,98.99,371800002.0
2007-10-02 00:15:00,98.99,99.01,98.96,98.99,754100005.0
2007-10-02 00:20:00,98.99,98.99,98.91,98.94,1110200008.0
2007-10-02 00:25:00,98.94,98.99,98.94,98.99,665800002.0
2007-10-02 00:30:00,98.99,98.99,98.96,98.98,294200006.0
2007-10-02 00:35:00,98.98,99.02,98.96,99.02,687200007.0
2007-10-02 00:40:00,99.02,99.04,99.01,99.04,528100003.0
2007-10-02 00:45:00,99.002,99.06,98.992,99.05,2620000017.0
2007-10-02 00:50:00,99.06,99.13,99.04,99.12,2236700016.0
2007-10-02 00:55:00,99.12,99.12,99.09,99.1,1059800008.0
2007-10-02 01:00:00,99.09,99.11,99.08,99.09,1207300004.0
2007-10-02 01:05:00,99.09,99.11,99.03,99.1,2182500008.0
2007-10-02 01:10:00,99.1,99.12,99.06,99.12,2054700011.0
2007-10-02 01:15:00,99.115,99.12,99.09,99.11,1163500011.0
2007-10-02 01:20:00,99.11,99.12,99.09,99.095,804800000.0
2007-10-02 01:25:00,99.095,99.1,99.065,99.065,964200000.0
2007-10-02 01:30:00,99.065,99.08,99.05,99.07,1451700003.0
2007-10-02 01:35:00,99.08,99.09,99.06,99.07,1394800002.0
2007-10-02 01:40:00,99.07,99.08,99.05,99.055,1839199993.0
2007-10-02 01:45:00,99.055,99.07,99.04,99.06,2576200006.0
2007-10-02 01:50:00,99.06,99.06,99.02,99.04,1317999999.0
2007-10-02 01:55:00,99.04,99.05,99.03,99.05,740599992.0
2007-10-02 02:00:00,99.05,99.07,99.01,99.03,3248699976.0
2007-10-02 02:05:00,99.03,99.05,98.99,99.03,1799400009.0
2007-10-02 02:10:00,99.04,99.08,99.02,99.03,1295100003.0
2007-10-02 02:15:00,99.03,99.07,99.02,99.06,668599999.0
2007-10-02 02:20:00,99.06,99.07,99.03,99.03,1302400001.0
2007-10-02 02:25:00,99.03,99.07,99.02,99.07,2715800003.0
2007-10-02 02:30:00,99.07,99.09,99.02,99.07,4216300022.0
2007-10-02 02:35:00,99.07,99.11,99.04,99.04,3116000022.0
2007-10-02 02:40:00,99.03,99.07,99.03,99.04,1477100002.0
2007-10-02 02:45:00,99.04,99.07,99.02,99.06,1980700009.0
2007-10-02 02:50:00,99.06,99.09,99.03,99.07,1535400002.0
2007-10-02 02:55:00,99.07,99.09,98.99,99.05,3239600029.0
2007-10-02 03:00:00,99.06,99.07,99.01,99.035,3885000006.0
2007-10-02 03:05:00,99.03,99.03,98.98,99.01,1860300006.0
2007-10-02 03:10:00,99.01,99.01,98.85,98.91,3779200009.0
2007-10-02 03:15:00,98.91,98.93,98.85,98.91,5667999977.0
2007-10-02 03:20:00,98.91,98.94,98.84,98.85,3966199985.0
2007-10-02 03:25:00,98.85,98.87,98.84,98.87,2751800001.0
2007-10-02 03:30:00,98.87,98.92,98.86,98.885,2640500013.0
2007-10-02 03:35:00,98.88,98.94,98.88,98.89,2281400002.0
2007-10-02 03:40:00,98.89,98.9,98.84,98.88,2434900005.0
2007-10-02 03:45:00,98.88,98.89,98.855,98.87,1645099995.0
2007-10-02 03:50:00,98.88,98.89,98.84,98.85,2938299994.0
2007-10-02 03:55:00,98.85,98.87,98.83,98.85,1970799994.0
2007-10-02 04:00:00,98.85,98.87,98.82,98.82,1541099998.0
2007-10-02 04:05:00,98.83,98.84,98.8,98.815,1122300001.0
2007-10-02 04:10:00,98.81,98.83,98.79,98.81,3119399996.0
2007-10-02 04:15:00,98.81,98.83,98.79,98.81,2306099998.0
2007-10-02 04:20:00,98.81,98.81,98.7,98.785,5901099993.0
2007-10-02 04:25:00,98.785,98.81,98.75,98.77,3985700004.0
2007-10-02 04:30:00,98.77,98.81,98.76,98.81,646699999.0
2007-10-02 04:35:00,98.81,98.82,98.78,98.79,2646599999.0
2007-10-02 04:40:00,98.79,98.79,98.735,98.74,2411200003.0
2007-10-02 04:45:00,98.75,98.78,98.74,98.78,1260399996.0
2007-10-02 04:50:00,98.77,98.79,98.755,98.79,624099999.0
2007-10-02 04:55:00,98.79,98.8,98.75,98.755,1731400002.0
2007-10-02 05:00:00,98.76,98.76,98.74,98.75,1278100007.0
2007-10-02 05:05:00,98.75,98.75,98.72,98.73,2180599995.0
2007-10-02 05:10:00,98.725,98.74,98.725,98.74,1383800003.0
2007-10-02 05:15:00,98.73,98.74,98.67,98.68,3218699991.0
2007-10-02 05:20:00,98.68,98.73,98.65,98.69,3449099991.0
2007-10-02 05:25:00,98.685,98.74,98.68,98.705,2952199985.0
2007-10-02 05:30:00,98.71,98.73,98.68,98.7,2646900000.0
2007-10-02 05:35:00,98.69,98.72,98.67,98.71,1144299989.0
2007-10-02 05:40:00,98.71,98.71,98.69,98.7,2430800000.0
2007-10-02 05:45:00,98.7,98.71,98.66,98.68,2050399993.0
2007-10-02 05:50:00,98.68,98.69,98.65,98.67,2162499999.0
2007-10-02 05:55:00,98.68,98.68,98.59,98.59,2571400001.0
2007-10-02 06:00:00,98.58,98.61,98.55,98.57,5251300002.0
2007-10-02 06:05:00,98.57,98.59,98.56,98.59,1875399988.0
2007-10-02 06:10:00,98.59,98.61,98.56,98.61,2979799988.0
2007-10-02 06:15:00,98.61,98.61,98.55,98.58,4257100018.0
2007-10-02 06:20:00,98.58,98.6,98.545,98.58,3306300006.0
2007-10-02 06:25:00,98.58,98.61,98.55,98.6,3084299999.0
2007-10-02 06:30:00,98.6,98.62,98.59,98.61,1877200002.0
2007-10-02 06:35:00,98.61,98.7,98.6,98.7,4058600006.0
2007-10-02 06:40:00,98.7,98.73,98.69,98.7,2706499962.0
2007-10-02 06:45:00,98.7,98.71,98.67,98.67,3162799977.0
2007-10-02 06:50:00,98.68,98.72,98.67,98.7,1773899999.0
2007-10-02 06:55:00,98.695,98.73,98.68,98.725,1387900003.0
2007-10-02 07:00:00,98.725,98.75,98.703,98.735,634800001.0
2007-10-02 07:05:00,98.735,98.75,98.688,98.73,1245200000.0
2007-10-02 07:10:00,98.73,98.77,98.72,98.76,1088199998.0
2007-10-02 07:15:00,98.76,98.78,98.72,98.76,1049699998.0
2007-10-02 07:20:00,98.76,98.82,98.76,98.79,4056200013.0
2007-10-02 07:25:00,98.79,98.79,98.75,98.77,2466199990.0
2007-10-02 07:30:00,98.77,98.77,98.73,98.74,1460800002.0
2007-10-02 07:35:00,98.73,98.74,98.65,98.66,3038599982.0
2007-10-02 07:40:00,98.65,98.67,98.59,98.61,2131800010.0
2007-10-02 07:45:00,98.6,98.61,98.49,98.57,4807299995.0
2007-10-02 07:50:00,98.57,98.62,98.53,98.56,2812500020.0
2007-10-02 07:55:00,98.56,98.64,98.56,98.61,3740900005.0
2007-10-02 08:00:00,98.61,98.61,98.5,98.54,3536200009.0
2007-10-02 08:05:00,98.54,98.56,98.5,98.51,3415300004.0
2007-10-02 08:10:00,98.51,98.51,98.42,98.45,4875499994.0
2007-10-02 08:15:00,98.45,98.5,98.44,98.47,6635499971.0
2007-10-02 08:20:00,98.465,98.49,98.44,98.44,6639099991.0
2007-10-02 08:25:00,98.44,98.52,98.43,98.48,5363699986.0
2007-10-02 08:30:00,98.475,98.51,98.43,98.45,4852199970.0
2007-10-02 08:35:00,98.44,98.57,98.44,98.535,3077399990.0
2007-10-02 08:40:00,98.535,98.56,98.47,98.49,4443099969.0
2007-10-02 08:45:00,98.49,98.53,98.48,98.52,2577999997.0
2007-10-02 08:50:00,98.52,98.54,98.47,98.51,6351799965.0
2007-10-02 08:55:00,98.52,98.54,98.46,98.5,6313499961.0
2007-10-02 09:00:00,98.5,98.52,98.43,98.52,5857000019.0
2007-10-02 09:05:00,98.52,98.52,98.45,98.47,8253100025.0
2007-10-02 09:10:00,98.48,98.52,98.46,98.51,4035900004.0
2007-10-02 09:15:00,98.51,98.53,98.49,98.53,2656800017.0
2007-10-02 09:20:00,98.53,98.55,98.5,98.52,2799000004.0
2007-10-02 09:25:00,98.52,98.54,98.46,98.51,3673699982.0
2007-10-02 09:30:00,98.5,98.53,98.47,98.51,6016999990.0
2007-10-02 09:35:00,98.5,98.54,98.48,98.53,4014299984.0
2007-10-02 09:40:00,98.515,98.57,98.5,98.505,4232700015.0
2007-10-02 09:45:00,98.505,98.51,98.43,98.44,5599299980.0
2007-10-02 09:50:00,98.44,98.46,98.4,98.44,5255599986.0
2007-10-02 09:55:00,98.45,98.49,98.43,98.45,3797500001.0
2007-10-02 10:00:00,98.45,98.47,98.43,98.46,6513600000.0
2007-10-02 10:05:00,98.46,98.5,98.45,98.48,4313000010.0
2007-10-02 10:10:00,98.48,98.58,98.48,98.56,5951900015.0
2007-10-02 10:15:00,98.555,98.62,98.55,98.595,4337399994.0
2007-10-02 10:20:00,98.595,98.72,98.59,98.71,4536099983.0
2007-10-02 10:25:00,98.7,98.72,98.65,98.66,4115099996.0
2007-10-02 10:30:00,98.67,98.68,98.62,98.63,2307100001.0
2007-10-02 10:35:00,98.63,98.68,98.62,98.63,4130600005.0
2007-10-02 10:40:00,98.63,98.7,98.62,98.675,4316199992.0
2007-10-02 10:45:00,98.675,98.74,98.67,98.73,3408199996.0
2007-10-02 10:50:00,98.74,98.75,98.69,98.69,2352299957.0
2007-10-02 10:55:00,98.685,98.7,98.54,98.66,4609400004.0
2007-10-02 11:00:00,98.66,98.7,98.63,98.65,5145600002.0
2007-10-02 11:05:00,98.65,98.66,98.58,98.6,4614800020.0
2007-10-02 11:10:00,98.6,98.61,98.45,98.5,5226400015.0
2007-10-02 11:15:00,98.51,98.59,98.49,98.54,5217300014.0
2007-10-02 11:20:00,98.54,98.57,98.51,98.51,4943799992.0
2007-10-02 11:25:00,98.51,98.545,98.505,98.53,5402599984.0
2007-10-02 11:30:00,98.53,98.555,98.515,98.52,3574900013.0
2007-10-02 11:35:00,98.52,98.535,98.47,98.535,4668700044.0
2007-10-02 11:40:00,98.53,98.54,98.49,98.52,4676900041.0
2007-10-02 11:45:00,98.52,98.54,98.5,98.53,3563899990.0
2007-10-02 11:50:00,98.53,98.54,98.5,98.52,3633900007.0
2007-10-02 11:55:00,98.53,98.58,98.49,98.52,5403600014.0
2007-10-02 12:00:00,98.52,98.53,98.49,98.53,5150999976.0
2007-10-02 12:05:00,98.51,98.53,98.445,98.47,4612500018.0
2007-10-02 12:10:00,98.48,98.51,98.46,98.5,2705900011.0
2007-10-02 12:15:00,98.48,98.535,98.48,98.5,3222400006.0
2007-10-02 12:20:00,98.5,98.535,98.49,98.53,2529900008.0
2007-10-02 12:25:00,98.53,98.53,98.48,98.51,1285999994.0
2007-10-02 12:30:00,98.51,98.52,98.43,98.49,3420800011.0
2007-10-02 12:35:00,98.48,98.52,98.44,98.44,4126900010.0
2007-10-02 12:40:00,98.44,98.53,98.43,98.49,4415800008.0
2007-10-02 12:45:00,98.5,98.52,98.45,98.47,3947699990.0
2007-10-02 12:50:00,98.47,98.47,98.36,98.42,7808699972.0
2007-10-02 12:55:00,98.42,98.42,98.32,98.33,5901300003.0
2007-10-02 13:00:00,98.34,98.38,98.31,98.38,4902100034.0
2007-10-02 13:05:00,98.38,98.43,98.38,98.385,2951900004.0
2007-10-02 13:10:00,98.39,98.41,98.36,98.39,2847199992.0
2007-10-02 13:15:00,98.39,98.39,98.32,98.35,5566300001.0
2007-10-02 13:20:00,98.35,98.38,98.33,98.35,6226900010.0
2007-10-02 13:25:00,98.35,98.39,98.34,98.37,4385900017.0
2007-10-02 13:30:00,98.37,98.39,98.31,98.32,3791200009.0
2007-10-02 13:35:00,98.32,98.37,98.31,98.33,4891300011.0
2007-10-02 13:40:00,98.33,98.44,98.33,98.42,5108499996.0
2007-10-02 13:45:00,98.42,98.42,98.35,98.38,4915300014.0
2007-10-02 13:50:00,98.375,98.4,98.33,98.38,4649599994.0
2007-10-02 13:55:00,98.38,98.43,98.37,98.42,2839199997.0
2007-10-02 14:00:00,98.42,98.48,98.41,98.46,1700799988.0
2007-10-02 14:05:00,98.47,98.54,98.46,98.51,4830999980.0
2007-10-02 14:10:00,98.52,98.53,98.44,98.45,3794599994.0
2007-10-02 14:15:00,98.45,98.49,98.44,98.46,1962300001.0
2007-10-02 14:20:00,98.48,98.51,98.455,98.475,4741100025.0
2007-10-02 14:25:00,98.48,98.54,98.48,98.51,3564699994.0
2007-10-02 14:30:00,98.52,98.55,98.485,98.52,2768900006.0
2007-10-02 14:35:00,98.52,98.57,98.52,98.54,3445999987.0
2007-10-02 14:40:00,98.54,98.57,98.52,98.53,3851100013.0
2007-10-02 14:45:00,98.53,98.53,98.47,98.49,2417600010.0
2007-10-02 14:50:00,98.49,98.5,98.47,98.49,3327000041.0
2007-10-02 14:55:00,98.49,98.51,98.46,98.47,2681399980.0
2007-10-02 15:00:00,98.47,98.47,98.365,98.42,3978599990.0
2007-10-02 15:05:00,98.42,98.48,98.4,98.47,4514400020.0
2007-10-02 15:10:00,98.47,98.47,98.41,98.44,5092500013.0
2007-10-02 15:15:00,98.44,98.47,98.42,98.46,3668400008.0
2007-10-02 15:20:00,98.46,98.49,98.45,98.48,2908199999.0
2007-10-02 15:25:00,98.48,98.52,98.46,98.49,6257599995.0
2007-10-02 15:30:00,98.48,98.52,98.45,98.5,4220800015.0
2007-10-02 15:35:00,98.51,98.55,98.485,98.53,2651399997.0
2007-10-02 15:40:00,98.53,98.54,98.48,98.52,5031900002.0
2007-10-02 15:45:00,98.52,98.56,98.5,98.54,2603100006.0
2007-10-02 15:50:00,98.54,98.57,98.52,98.53,5650000023.0
2007-10-02 15:55:00,98.53,98.58,98.51,98.55,5152299998.0
2007-10-02 16:00:00,98.55,98.56,98.49,98.53,5943700016.0
2007-10-02 16:05:00,98.525,98.56,98.49,98.52,5149499991.0
2007-10-02 16:10:00,98.52,98.58,98.51,98.56,6775299977.0
2007-10-02 16:15:00,98.56,98.59,98.48,98.495,5481499961.0
2007-10-02 16:20:00,98.495,98.535,98.47,98.485,5331799970.0
2007-10-02 16:25:00,98.485,98.52,98.44,98.44,4114599958.0
2007-10-02 16:30:00,98.45,98.53,98.4,98.51,5092199955.0
2007-10-02 16:35:00,98.51,98.54,98.47,98.52,3725199998.0
2007-10-02 16:40:00,98.52,98.52,98.46,98.5,3907199998.0
2007-10-02 16:45:00,98.5,98.5,98.42,98.44,3004199980.0
2007-10-02 16:50:00,98.44,98.54,98.42,98.505,2797499991.0
2007-10-02 16:55:00,98.5,98.6,98.49,98.59,4189799977.0
2007-10-02 17:00:00,98.59,98.6,98.54,98.58,3295899968.0
2007-10-02 17:05:00,98.58,98.58,98.52,98.55,4936299936.0
2007-10-02 17:10:00,98.54,98.56,98.52,98.53,5580200003.0
2007-10-02 17:15:00,98.52,98.54,98.5,98.53,3841700001.0
2007-10-02 17:20:00,98.53,98.58,98.525,98.53,5282999977.0
2007-10-02 17:25:00,98.54,98.57,98.52,98.55,2599200000.0
2007-10-02 17:30:00,98.55,98.56,98.53,98.54,2608499981.0
2007-10-02 17:35:00,98.535,98.57,98.525,98.54,2117399988.0
2007-10-02 17:40:00,98.54,98.57,98.53,98.54,2233099980.0
2007-10-02 17:45:00,98.55,98.56,98.5,98.51,1599299994.0
2007-10-02 17:50:00,98.52,98.55,98.51,98.535,1308299998.0
2007-10-02 17:55:00,98.53,98.57,98.53,98.56,1763499998.0
2007-10-02 18:00:00,98.56,98.6,98.55,98.595,2346899992.0
2007-10-02 18:05:00,98.59,98.61,98.58,98.58,1836900006.0
2007-10-02 18:10:00,98.58,98.59,98.54,98.56,2012099997.0
2007-10-02 18:15:00,98.55,98.63,98.55,98.61,1196999995.0
2007-10-02 18:20:00,98.61,98.64,98.59,98.6,2401399991.0
2007-10-02 18:25:00,98.61,98.62,98.59,98.61,1338299994.0
2007-10-02 18:30:00,98.62,98.62,98.54,98.56,2187799994.0
2007-10-02 18:35:00,98.56,98.57,98.53,98.555,2228599996.0
2007-10-02 18:40:00,98.555,98.57,98.48,98.5,1730899998.0
2007-10-02 18:45:00,98.5,98.52,98.475,98.51,2950899985.0
2007-10-02 18:50:00,98.51,98.53,98.475,98.5,3049599992.0
2007-10-02 18:55:00,98.5,98.55,98.5,98.54,2415799989.0
2007-10-02 19:00:00,98.55,98.555,98.52,98.53,2237999992.0
2007-10-02 19:05:00,98.53,98.545,98.51,98.53,1468800002.0
2007-10-02 19:10:00,98.52,98.55,98.51,98.52,1800899994.0
2007-10-02 19:15:00,98.52,98.53,98.485,98.52,2603899997.0
2007-10-02 19:20:00,98.52,98.55,98.51,98.55,1159200003.0
2007-10-02 19:25:00,98.55,98.56,98.495,98.53,1317899994.0
2007-10-02 19:30:00,98.52,98.54,98.5,98.53,2092999992.0
2007-10-02 19:35:00,98.53,98.55,98.5,98.51,2738099997.0
2007-10-02 19:40:00,98.515,98.54,98.515,98.53,1220799998.0
2007-10-02 19:45:00,98.53,98.58,98.525,98.565,2878699985.0
2007-10-02 19:50:00,98.565,98.6,98.555,98.58,2030500001.0
2007-10-02 19:55:00,98.58,98.61,98.555,98.59,1918799990.0
2007-10-02 20:00:00,98.585,98.62,98.575,98.6,1060399995.0
2007-10-02 20:05:00,98.61,98.62,98.58,98.595,1905900002.0
2007-10-02 20:10:00,98.6,98.64,98.58,98.61,2172599991.0
2007-10-02 20:15:00,98.59,98.62,98.57,98.62,1361900003.0
2007-10-02 20:20:00,98.615,98.63,98.57,98.58,1150299995.0
2007-10-02 20:25:00,98.58,98.6,98.57,98.58,905699997.0
2007-10-02 20:30:00,98.58,98.59,98.56,98.57,1263500001.0
2007-10-02 20:35:00,98.58,98.6,98.54,98.57,1621799996.0
2007-10-02 20:40:00,98.57,98.59,98.57,98.59,1132099987.0
2007-10-02 20:45:00,98.59,98.6,98.555,98.58,1302199995.0
2007-10-02 20:50:00,98.58,98.58,98.53,98.56,935900002.0
2007-10-02 20:55:00,98.545,98.56,98.47,98.48,2530900003.0
2007-10-02 21:00:00,98.48,98.55,98.475,98.53,2309699998.0
2007-10-02 21:05:00,98.53,98.55,98.51,98.55,1984999993.0
2007-10-02 21:10:00,98.55,98.55,98.495,98.51,1957199999.0
2007-10-02 21:15:00,98.495,98.53,98.49,98.51,1291699995.0
2007-10-02 21:20:00,98.51,98.54,98.51,98.53,686899994.0
2007-10-02 21:25:00,98.53,98.54,98.52,98.54,1521699988.0
2007-10-02 21:30:00,98.535,98.55,98.52,98.53,1302899997.0
2007-10-02 21:35:00,98.53,98.57,98.53,98.54,2068000003.0
2007-10-02 21:40:00,98.54,98.57,98.51,98.54,1719899996.0
2007-10-02 21:45:00,98.54,98.55,98.53,98.54,1258099989.0
2007-10-02 21:50:00,98.54,98.55,98.5,98.5,1274799995.0
2007-10-02 21:55:00,98.5,98.54,98.5,98.52,863599994.0
2007-10-02 22:00:00,98.52,98.54,98.51,98.535,1180999991.0
2007-10-02 22:05:00,98.535,98.54,98.48,98.53,1626899994.0
2007-10-02 22:10:00,98.53,98.56,98.51,98.54,1029699993.0
2007-10-02 22:15:00,98.53,98.57,98.525,98.53,1523600000.0
2007-10-02 22:20:00,98.53,98.54,98.52,98.52,1083099996.0
2007-10-02 22:25:00,98.52,98.54,98.495,98.53,864800004.0
2007-10-02 22:30:00,98.53,98.55,98.51,98.51,1034999994.0
2007-10-02 22:35:00,98.51,98.53,98.5,98.52,773899995.0
2007-10-02 22:40:00,98.53,98.55,98.52,98.525,779599998.0
2007-10-02 22:45:00,98.525,98.53,98.48,98.48,1145199994.0
2007-10-02 22:50:00,98.48,98.485,98.455,98.48,620599998.0
2007-10-02 22:55:00,98.48,98.5,98.47,98.49,437299999.0
2007-10-02 23:00:00,98.47,98.5,98.46,98.48,172100000.0
2007-10-02 23:05:00,98.47,98.5,98.47,98.48,142300000.0
2007-10-02 23:10:00,98.466,98.48,98.45,98.46,268000000.0
2007-10-02 23:15:00,98.46,98.5,98.45,98.46,612000000.0
2007-10-02 23:20:00,98.46,98.47,98.435,98.46,841999997.0
2007-10-02 23:25:00,98.45,98.47,98.44,98.45,434300000.0
2007-10-02 23:30:00,98.46,98.49,98.39,98.45,635000000.0
2007-10-02 23:35:00,98.45,98.46,98.39,98.42,483400000.0
2007-10-02 23:40:00,98.42,98.43,98.4,98.43,771099999.0
2007-10-02 23:45:00,98.42,98.42,98.35,98.4,752900000.0
2007-10-02 23:50:00,98.4,98.4,98.32,98.35,1228800000.0
2007-10-02 23:55:00,98.35,98.355,98.31,98.34,776000000.0
2007-10-03 00:00:00,98.34,98.42,98.32,98.42,1392400000.0
2007-10-03 00:05:00,98.41,98.45,98.4,98.44,948000000.0
2007-10-03 00:10:00,98.44,98.44,98.4,98.42,808399999.0
2007-10-03 00:15:00,98.42,98.43,98.378,98.399,1006800001.0
2007-10-03 00:20:00,98.42,98.43,98.405,98.41,267200000.0
2007-10-03 00:25:00,98.41,98.42,98.4,98.41,385800001.0
2007-10-03 00:30:00,98.41,98.41,98.4,98.41,306799998.0
2007-10-03 00:35:00,98.41,98.43,98.41,98.42,754199999.0
2007-10-03 00:40:00,98.42,98.43,98.415,98.42,434099997.0
2007-10-03 00:45:00,98.425,98.45,98.41,98.425,689500003.0
2007-10-03 00:50:00,98.43,98.45,98.41,98.44,1118999998.0
2007-10-03 00:55:00,98.44,98.45,98.39,98.44,761500004.0
2007-10-03 01:00:00,98.44,98.48,98.42,98.45,1791199993.0
2007-10-03 01:05:00,98.45,98.49,98.45,98.48,1687600001.0
2007-10-03 01:10:00,98.475,98.5,98.47,98.475,890900000.0
2007-10-03 01:15:00,98.475,98.475,98.44,98.47,664699999.0
2007-10-03 01:20:00,98.46,98.47,98.39,98.42,2052999983.0
2007-10-03 01:25:00,98.43,98.43,98.38,98.4,1171199996.0
2007-10-03 01:30:00,98.4,98.45,98.39,98.44,1853900000.0
2007-10-03 01:35:00,98.44,98.44,98.41,98.43,907499998.0
2007-10-03 01:40:00,98.425,98.43,98.39,98.4,651399997.0
2007-10-03 01:45:00,98.4,98.41,98.38,98.39,536999998.0
2007-10-03 01:50:00,98.39,98.39,98.37,98.38,762600001.0
2007-10-03 01:55:00,98.38,98.39,98.355,98.36,1494899996.0
2007-10-03 02:00:00,98.37,98.41,98.35,98.4,1136199995.0
2007-10-03 02:05:00,98.4,98.42,98.355,98.41,2512999987.0
2007-10-03 02:10:00,98.41,98.435,98.38,98.435,2499099977.0
2007-10-03 02:15:00,98.435,98.46,98.43,98.44,1559199993.0
2007-10-03 02:20:00,98.44,98.45,98.38,98.41,2272099999.0
2007-10-03 02:25:00,98.41,98.45,98.41,98.44,2019300013.0
2007-10-03 02:30:00,98.44,98.45,98.43,98.45,1205300009.0
2007-10-03 02:35:00,98.45,98.47,98.398,98.47,1441199991.0
2007-10-03 02:40:00,98.47,98.49,98.46,98.47,1795099994.0
2007-10-03 02:45:00,98.47,98.495,98.46,98.47,2171399999.0
2007-10-03 02:50:00,98.47,98.47,98.385,98.4,4431799984.0
2007-10-03 02:55:00,98.41,98.45,98.4,98.425,4461299988.0
2007-10-03 03:00:00,98.43,98.44,98.41,98.41,2025499969.0
2007-10-03 03:05:00,98.41,98.43,98.39,98.4,1963599983.0
2007-10-03 03:10:00,98.4,98.43,98.38,98.4,2292400001.0
2007-10-03 03:15:00,98.395,98.42,98.39,98.41,1516299999.0
2007-10-03 03:20:00,98.41,98.45,98.39,98.45,2033800002.0
2007-10-03 03:25:00,98.45,98.46,98.43,98.435,1139899999.0
2007-10-03 03:30:00,98.435,98.465,98.4,98.42,2749299999.0
2007-10-03 03:35:00,98.42,98.44,98.405,98.44,1773799996.0
2007-10-03 03:40:00,98.43,98.47,98.425,98.47,1731600003.0
2007-10-03 03:45:00,98.46,98.51,98.46,98.51,1426100001.0
2007-10-03 03:50:00,98.51,98.54,98.49,98.52,889999999.0
2007-10-03 03:55:00,98.52,98.61,98.52,98.56,1049800000.0
2007-10-03 04:00:00,98.56,98.61,98.56,98.6,1667999998.0
2007-10-03 04:05:00,98.6,98.61,98.575,98.6,1234399998.0
2007-10-03 04:10:00,98.6,98.61,98.56,98.56,1656899999.0
2007-10-03 04:15:00,98.56,98.59,98.56,98.58,1016400006.0
2007-10-03 04:20:00,98.59,98.59,98.56,98.56,656599997.0
2007-10-03 04:25:00,98.56,98.6,98.56,98.58,681900000.0
2007-10-03 04:30:00,98.59,98.67,98.585,98.655,1408699991.0
2007-10-03 04:35:00,98.66,98.67,98.63,98.65,1220999997.0
2007-10-03 04:40:00,98.65,98.66,98.635,98.64,518200000.0
2007-10-03 04:45:00,98.64,98.64,98.61,98.62,949900001.0
2007-10-03 04:50:00,98.62,98.63,98.59,98.6,1261500002.0
2007-10-03 04:55:00,98.6,98.61,98.59,98.6,780000001.0
2007-10-03 05:00:00,98.6,98.61,98.58,98.58,520100000.0
2007-10-03 05:05:00,98.58,98.58,98.555,98.56,452500000.0
2007-10-03 05:10:00,98.56,98.58,98.54,98.57,751900000.0
2007-10-03 05:15:00,98.58,98.58,98.55,98.55,917499998.0
2007-10-03 05:20:00,98.56,98.58,98.525,98.58,237599999.0
2007-10-03 05:25:00,98.57,98.58,98.57,98.58,256600000.0
2007-10-03 05:30:00,98.58,98.59,98.58,98.59,58400000.0
2007-10-03 05:35:00,98.59,98.6,98.545,98.58,371600000.0
2007-10-03 05:40:00,98.59,98.6,98.565,98.57,537000002.0
2007-10-03 05:45:00,98.57,98.59,98.53,98.535,2050399999.0
2007-10-03 05:50:00,98.535,98.54,98.51,98.52,980200001.0
2007-10-03 05:55:00,98.52,98.55,98.515,98.54,241300000.0
2007-10-03 06:00:00,98.54,98.55,98.52,98.54,668400000.0
2007-10-03 06:05:00,98.54,98.55,98.52,98.54,415100001.0
2007-10-03 06:10:00,98.54,98.54,98.51,98.54,331400001.0
2007-10-03 06:15:00,98.52,98.54,98.51,98.51,480999999.0
2007-10-03 06:20:00,98.51,98.52,98.495,98.5,398400000.0
2007-10-03 06:25:00,98.5,98.52,98.49,98.52,699499995.0
2007-10-03 06:30:00,98.51,98.55,98.51,98.54,545800002.0
2007-10-03 06:35:00,98.54,98.56,98.52,98.53,931199994.0
2007-10-03 06:40:00,98.53,98.55,98.52,98.53,1321800013.0
2007-10-03 06:45:00,98.53,98.56,98.52,98.55,712300000.0
2007-10-03 06:50:00,98.55,98.56,98.53,98.55,602299994.0
2007-10-03 06:55:00,98.55,98.57,98.54,98.56,379700000.0
2007-10-03 07:00:00,98.56,98.6,98.56,98.6,821300000.0
2007-10-03 07:05:00,98.6,98.61,98.515,98.54,1088699997.0
2007-10-03 07:10:00,98.54,98.54,98.51,98.53,987500003.0
2007-10-03 07:15:00,98.54,98.56,98.51,98.53,1174600002.0
2007-10-03 07:20:00,98.53,98.55,98.52,98.55,1388199994.0
2007-10-03 07:25:00,98.55,98.55,98.52,98.54,1076199994.0
2007-10-03 07:30:00,98.54,98.55,98.51,98.53,683500004.0
2007-10-03 07:35:00,98.53,98.56,98.515,98.54,852699996.0
2007-10-03 07:40:00,98.535,98.55,98.51,98.52,757400004.0
2007-10-03 07:45:00,98.52,98.55,98.5,98.55,848000001.0
2007-10-03 07:50:00,98.55,98.57,98.51,98.53,1095300001.0
2007-10-03 07:55:00,98.54,98.55,98.5,98.5,2102200001.0
2007-10-03 08:00:00,98.5,98.59,98.48,98.56,3261900005.0
2007-10-03 08:05:00,98.57,98.58,98.51,98.53,1151200000.0
2007-10-03 08:10:00,98.53,98.59,98.52,98.58,722499998.0
2007-10-03 08:15:00,98.58,98.58,98.52,98.53,1721000003.0
2007-10-03 08:20:00,98.54,98.63,98.515,98.63,2701300003.0
2007-10-03 08:25:00,98.63,98.64,98.58,98.61,2774200006.0
2007-10-03 08:30:00,98.6,98.645,98.58,98.63,2225199997.0
2007-10-03 08:35:00,98.63,98.635,98.6,98.6,2310199992.0
2007-10-03 08:40:00,98.61,98.69,98.6,98.68,3891499997.0
2007-10-03 08:45:00,98.68,98.81,98.67,98.805,5961399994.0
2007-10-03 08:50:00,98.81,98.93,98.76,98.86,8668999953.0
2007-10-03 08:55:00,98.86,98.91,98.85,98.89,7269899921.0
2007-10-03 09:00:00,98.89,98.98,98.88,98.92,7036499993.0
2007-10-03 09:05:00,98.93,99.0,98.91,98.92,5185199961.0
2007-10-03 09:10:00,98.92,98.93,98.86,98.87,4050199993.0
2007-10-03 09:15:00,98.87,98.9,98.87,98.89,4077899985.0
2007-10-03 09:20:00,98.89,98.93,98.86,98.89,2402399994.0
2007-10-03 09:25:00,98.89,98.91,98.86,98.87,2186899993.0
2007-10-03 09:30:00,98.88,98.91,98.86,98.89,3879499993.0
2007-10-03 09:35:00,98.89,98.92,98.87,98.89,5150400010.0
2007-10-03 09:40:00,98.89,98.92,98.82,98.84,4820300014.0
2007-10-03 09:45:00,98.84,98.855,98.81,98.85,4848199983.0
2007-10-03 09:50:00,98.85,98.85,98.78,98.8,3560699965.0
2007-10-03 09:55:00,98.8,98.81,98.78,98.81,3710000009.0
2007-10-03 10:00:00,98.81,98.89,98.795,98.85,5930299989.0
2007-10-03 10:05:00,98.85,98.86,98.82,98.86,3087399988.0
2007-10-03 10:10:00,98.87,98.9,98.86,98.86,4198099979.0
2007-10-03 10:15:00,98.86,98.89,98.85,98.875,3714699973.0
2007-10-03 10:20:00,98.875,98.93,98.87,98.89,6248399971.0
2007-10-03 10:25:00,98.89,98.94,98.87,98.91,2092699981.0
2007-10-03 10:30:00,98.86,98.89,98.85,98.89,1559399988.0
2007-10-03 10:35:00,98.89,98.91,98.87,98.89,2475899977.0
2007-10-03 10:40:00,98.89,98.89,98.82,98.84,4407499978.0
2007-10-03 10:45:00,98.83,98.85,98.77,98.795,4891099994.0
2007-10-03 10:50:00,98.795,98.82,98.77,98.81,3217999999.0
2007-10-03 10:55:00,98.81,98.86,98.8,98.845,2298999997.0
2007-10-03 11:00:00,98.84,98.85,98.8,98.85,4701900004.0
2007-10-03 11:05:00,98.85,98.87,98.84,98.87,3465800005.0
2007-10-03 11:10:00,98.87,98.91,98.86,98.875,4381000007.0
2007-10-03 11:15:00,98.87,98.89,98.83,98.885,3257199999.0
2007-10-03 11:20:00,98.885,98.9,98.84,98.86,3687600013.0
2007-10-03 11:25:00,98.86,98.89,98.85,98.88,3820200007.0
2007-10-03 11:30:00,98.88,98.89,98.835,98.89,3603699998.0
2007-10-03 11:35:00,98.88,98.915,98.85,98.9,3543300008.0
2007-10-03 11:40:00,98.91,98.95,98.9,98.95,3920400002.0
2007-10-03 11:45:00,98.95,98.95,98.9,98.9,3025299987.0
2007-10-03 11:50:00,98.91,98.98,98.91,98.96,1657099989.0
2007-10-03 11:55:00,98.96,98.99,98.94,98.96,1452999987.0
2007-10-03 12:00:00,98.96,98.97,98.94,98.97,2461000005.0
2007-10-03 12:05:00,98.96,98.97,98.93,98.95,2895199982.0
2007-10-03 12:10:00,98.95,99.02,98.94,99.02,2608999999.0
2007-10-03 12:15:00,99.01,99.04,98.98,99.02,2989500006.0
2007-10-03 12:20:00,99.02,99.02,98.95,98.955,4814200012.0
2007-10-03 12:25:00,98.95,99.0,98.935,98.97,4647800009.0
2007-10-03 12:30:00,98.97,99.0,98.95,98.99,3815099998.0
2007-10-03 12:35:00,98.99,99.0,98.95,98.96,4739099973.0
2007-10-03 12:40:00,98.97,98.98,98.92,98.96,4500699964.0
2007-10-03 12:45:00,98.96,99.02,98.95,99.02,3146999994.0
2007-10-03 12:50:00,99.02,99.03,98.97,99.0,4658099993.0
2007-10-03 12:55:00,99.01,99.03,98.98,99.02,4485800017.0
2007-10-03 13:00:00,99.03,99.04,98.98,99.01,4021699984.0
2007-10-03 13:05:00,99.01,99.03,98.96,99.01,3536500002.0
2007-10-03 13:10:00,99.01,99.05,98.995,99.045,3955899980.0
2007-10-03 13:15:00,99.045,99.06,99.03,99.035,3353000008.0
2007-10-03 13:20:00,99.035,99.1,99.035,99.09,4445199969.0
2007-10-03 13:25:00,99.09,99.09,99.045,99.05,3159799979.0
2007-10-03 13:30:00,99.05,99.07,99.02,99.06,4805299986.0
2007-10-03 13:35:00,99.06,99.08,99.04,99.06,3531699972.0
2007-10-03 13:40:00,99.06,99.09,99.04,99.05,4831499989.0
2007-10-03 13:45:00,99.05,99.09,99.03,99.06,3205499994.0
2007-10-03 13:50:00,99.07,99.09,99.025,99.06,3385999986.0
2007-10-03 13:55:00,99.06,99.08,99.03,99.08,2464799984.0
2007-10-03 14:00:00,99.07,99.12,99.05,99.08,3457599990.0
2007-10-03 14:05:00,99.08,99.12,99.08,99.09,4874099998.0
2007-10-03 14:10:00,99.09,99.1,99.06,99.06,4295500027.0
2007-10-03 14:15:00,99.08,99.13,99.03,99.13,4891999963.0
2007-10-03 14:20:00,99.14,99.16,99.08,99.09,4703199993.0
2007-10-03 14:25:00,99.09,99.13,99.09,99.1,4423000000.0
2007-10-03 14:30:00,99.09,99.11,99.085,99.1,3389099989.0
2007-10-03 14:35:00,99.1,99.13,99.07,99.11,3948500014.0
2007-10-03 14:40:00,99.11,99.16,99.1,99.14,4846399976.0
2007-10-03 14:45:00,99.14,99.2,99.13,99.2,7072600022.0
2007-10-03 14:50:00,99.22,99.26,99.2,99.22,6317500001.0
2007-10-03 14:55:00,99.22,99.24,99.19,99.2,6118500008.0
2007-10-03 15:00:00,99.2,99.225,99.18,99.18,4045699979.0
2007-10-03 15:05:00,99.19,99.195,99.14,99.17,2251599997.0
2007-10-03 15:10:00,99.17,99.17,99.14,99.16,2616699982.0
2007-10-03 15:15:00,99.16,99.16,99.13,99.13,2763899993.0
2007-10-03 15:20:00,99.13,99.15,99.09,99.15,3610899997.0
2007-10-03 15:25:00,99.15,99.19,99.11,99.15,3476799997.0
2007-10-03 15:30:00,99.15,99.18,99.14,99.16,3020900001.0
2007-10-03 15:35:00,99.16,99.18,99.145,99.16,2836100008.0
2007-10-03 15:40:00,99.15,99.165,99.12,99.13,5187399988.0
2007-10-03 15:45:00,99.13,99.15,99.1,99.12,5135099984.0
2007-10-03 15:50:00,99.14,99.15,99.11,99.14,2100999995.0
2007-10-03 15:55:00,99.14,99.17,99.07,99.11,2695600000.0
2007-10-03 16:00:00,99.08,99.16,99.075,99.13,6297399999.0
2007-10-03 16:05:00,99.125,99.19,99.11,99.14,6082899977.0
2007-10-03 16:10:00,99.15,99.24,99.14,99.24,6138899973.0
2007-10-03 16:15:00,99.24,99.24,99.12,99.14,5476499996.0
2007-10-03 16:20:00,99.14,99.2,99.13,99.15,4440799985.0
2007-10-03 16:25:00,99.15,99.16,99.12,99.16,4540799964.0
2007-10-03 16:30:00,99.15,99.15,99.07,99.11,5850699981.0
2007-10-03 16:35:00,99.11,99.12,99.075,99.1,2236399998.0
2007-10-03 16:40:00,99.09,99.11,99.01,99.06,3237500004.0
2007-10-03 16:45:00,99.06,99.07,99.015,99.06,3099499997.0
2007-10-03 16:50:00,99.04,99.09,99.03,99.07,4367099988.0
2007-10-03 16:55:00,99.07,99.12,99.055,99.11,5557099992.0
2007-10-03 17:00:00,99.11,99.12,99.055,99.085,4783400003.0
2007-10-03 17:05:00,99.09,99.12,99.065,99.11,2906399993.0
2007-10-03 17:10:00,99.1,99.13,99.08,99.12,2068200001.0
2007-10-03 17:15:00,99.11,99.14,99.1,99.13,2106399989.0
2007-10-03 17:20:00,99.13,99.13,99.06,99.08,2654899991.0
2007-10-03 17:25:00,99.08,99.09,99.04,99.065,4869999991.0
2007-10-03 17:30:00,99.065,99.12,99.065,99.1,4301200004.0
2007-10-03 17:35:00,99.1,99.12,99.04,99.06,3069299991.0
2007-10-03 17:40:00,99.06,99.1,99.005,99.03,5988699970.0
2007-10-03 17:45:00,99.03,99.05,98.995,99.02,6146199983.0
2007-10-03 17:50:00,99.02,99.03,98.975,99.0,3294299976.0
2007-10-03 17:55:00,99.0,99.03,98.985,99.0,3619299991.0
2007-10-03 18:00:00,98.99,99.01,98.925,98.94,3437599988.0
2007-10-03 18:05:00,98.94,98.95,98.895,98.905,4543500002.0
2007-10-03 18:10:00,98.905,98.93,98.875,98.9,3063599999.0
2007-10-03 18:15:00,98.9,98.92,98.84,98.87,4013500005.0
2007-10-03 18:20:00,98.87,98.87,98.81,98.825,3647799988.0
2007-10-03 18:25:00,98.825,98.87,98.8,98.85,3608000003.0
2007-10-03 18:30:00,98.85,98.91,98.845,98.91,2597900001.0
2007-10-03 18:35:00,98.91,98.94,98.9,98.93,2966299992.0
2007-10-03 18:40:00,98.93,98.93,98.86,98.87,3729800002.0
2007-10-03 18:45:00,98.87,98.87,98.82,98.83,2813199986.0
2007-10-03 18:50:00,98.84,98.85,98.815,98.85,1788299996.0
2007-10-03 18:55:00,98.85,98.87,98.77,98.82,2130700001.0
2007-10-03 19:00:00,98.81,98.88,98.795,98.86,1966100005.0
2007-10-03 19:05:00,98.85,98.86,98.83,98.83,1184199994.0
2007-10-03 19:10:00,98.83,98.87,98.82,98.86,2587900003.0
2007-10-03 19:15:00,98.87,98.91,98.86,98.9,2853000005.0
2007-10-03 19:20:00,98.89,98.92,98.89,98.9,1629300005.0
2007-10-03 19:25:00,98.91,98.95,98.89,98.94,1361800007.0
2007-10-03 19:30:00,98.94,98.98,98.94,98.97,1430599999.0
2007-10-03 19:35:00,98.955,99.0,98.95,98.98,1117000001.0
2007-10-03 19:40:00,98.98,98.98,98.93,98.94,612100000.0
2007-10-03 19:45:00,98.95,98.95,98.905,98.94,883699997.0
2007-10-03 19:50:00,98.94,98.97,98.905,98.91,1779300010.0
2007-10-03 19:55:00,98.92,98.94,98.9,98.93,837600000.0
2007-10-03 20:00:00,98.93,98.93,98.88,98.89,1154799999.0
2007-10-03 20:05:00,98.89,98.92,98.88,98.9,1055199998.0
2007-10-03 20:10:00,98.9,98.94,98.88,98.94,1470899996.0
2007-10-03 20:15:00,98.94,98.95,98.885,98.9,913900003.0
2007-10-03 20:20:00,98.895,98.91,98.88,98.9,709900000.0
2007-10-03 20:25:00,98.9,98.92,98.89,98.92,1059400000.0
2007-10-03 20:30:00,98.92,98.94,98.89,98.91,1981699996.0
2007-10-03 20:35:00,98.91,98.92,98.88,98.9,3208799996.0
2007-10-03 20:40:00,98.91,98.94,98.88,98.895,3252800000.0
2007-10-03 20:45:00,98.895,98.91,98.87,98.895,2711300000.0
2007-10-03 20:50:00,98.9,98.93,98.875,98.93,1907099991.0
2007-10-03 20:55:00,98.93,98.94,98.895,98.94,2125599992.0
2007-10-03 21:00:00,98.94,98.96,98.92,98.95,916799999.0
2007-10-03 21:05:00,98.95,98.99,98.94,98.99,1133999995.0
2007-10-03 21:10:00,98.99,98.99,98.97,98.99,2069600000.0
2007-10-03 21:15:00,98.99,98.99,98.955,98.955,2385299988.0
2007-10-03 21:20:00,98.96,98.99,98.945,98.97,2676600003.0
2007-10-03 21:25:00,98.97,98.99,98.95,98.97,2260400003.0
2007-10-03 21:30:00,98.97,98.98,98.95,98.97,1521999997.0
2007-10-03 21:35:00,98.97,98.98,98.945,98.97,2985899993.0
2007-10-03 21:40:00,98.97,98.97,98.945,98.96,1025599999.0
2007-10-03 21:45:00,98.96,99.01,98.95,99.0,1578699989.0
2007-10-03 21:50:00,99.0,99.02,98.96,98.975,1408399996.0
2007-10-03 21:55:00,98.97,98.97,98.915,98.96,2523500003.0
2007-10-03 22:00:00,98.96,98.97,98.92,98.94,2854899993.0
2007-10-03 22:05:00,98.925,98.95,98.9,98.9,1562400006.0
2007-10-03 22:10:00,98.91,98.93,98.89,98.92,1179899999.0
2007-10-03 22:15:00,98.92,98.92,98.9,98.91,1190000006.0
2007-10-03 22:20:00,98.899,98.92,98.878,98.92,681200002.0
2007-10-03 22:25:00,98.915,98.92,98.9,98.91,1079099997.0
2007-10-03 22:30:00,98.91,98.93,98.9,98.91,739799996.0
2007-10-03 22:35:00,98.91,98.93,98.9,98.92,856300000.0
2007-10-03 22:40:00,98.93,98.93,98.9,98.905,472000006.0
2007-10-03 22:45:00,98.91,98.91,98.86,98.89,1469299992.0
2007-10-03 22:50:00,98.89,98.93,98.88,98.91,1237400000.0
2007-10-03 22:55:00,98.91,98.91,98.85,98.85,1068400000.0
2007-10-03 23:00:00,98.85,98.87,98.8,98.83,328100002.0
2007-10-03 23:05:00,98.82,98.84,98.8,98.82,300700000.0
2007-10-03 23:10:00,98.82,98.85,98.81,98.845,792000000.0
2007-10-03 23:15:00,98.85,98.86,98.83,98.86,996200000.0
2007-10-03 23:20:00,98.86,98.87,98.84,98.87,744300000.0
2007-10-03 23:25:00,98.87,98.9,98.86,98.89,429400000.0
2007-10-03 23:30:00,98.89,98.91,98.87,98.9,319200000.0
2007-10-03 23:35:00,98.9,98.91,98.88,98.89,356100000.0
2007-10-03 23:40:00,98.89,98.9,98.86,98.88,700200000.0
2007-10-03 23:45:00,98.88,98.89,98.84,98.88,775799999.0
2007-10-03 23:50:00,98.87,98.9,98.81,98.83,1173400000.0
2007-10-03 23:55:00,98.84,98.86,98.82,98.83,904100001.0
2007-10-04 00:00:00,98.83,98.88,98.82,98.86,1336100001.0
2007-10-04 00:05:00,98.86,98.86,98.84,98.86,826300006.0
2007-10-04 00:10:00,98.86,98.86,98.82,98.82,825900007.0
2007-10-04 00:15:00,98.82,98.82,98.795,98.8,1254900000.0
2007-10-04 00:20:00,98.79,98.81,98.79,98.81,1563500015.0
2007-10-04 00:25:00,98.81,98.83,98.78,98.82,1658899999.0
2007-10-04 00:30:00,98.82,98.82,98.78,98.8,1683500010.0
2007-10-04 00:35:00,98.795,98.8,98.77,98.79,983500000.0
2007-10-04 00:40:00,98.79,98.79,98.738,98.79,912600000.0
2007-10-04 00:45:00,98.79,98.79,98.77,98.78,406500001.0
2007-10-04 00:50:00,98.78,98.82,98.78,98.79,1320700001.0
2007-10-04 00:55:00,98.8,98.8,98.75,98.77,2462900017.0
2007-10-04 01:00:00,98.77,98.81,98.75,98.76,3106700016.0
2007-10-04 01:05:00,98.76,98.78,98.75,98.76,1820300009.0
2007-10-04 01:10:00,98.76,98.79,98.76,98.78,1488200011.0
2007-10-04 01:15:00,98.78,98.82,98.78,98.79,1922100007.0
2007-10-04 01:20:00,98.79,98.83,98.78,98.82,1407899999.0
2007-10-04 01:25:00,98.82,98.84,98.82,98.84,925000000.0
2007-10-04 01:30:00,98.85,98.9,98.85,98.895,1280800003.0
2007-10-04 01:35:00,98.895,98.9,98.86,98.865,2404100003.0
2007-10-04 01:40:00,98.865,98.88,98.86,98.875,927800002.0
2007-10-04 01:45:00,98.87,98.93,98.86,98.92,2385199988.0
2007-10-04 01:50:00,98.915,98.94,98.88,98.93,2384099993.0
2007-10-04 01:55:00,98.93,98.95,98.92,98.93,1870899998.0
2007-10-04 02:00:00,98.94,98.96,98.93,98.94,1420399998.0
2007-10-04 02:05:00,98.94,98.95,98.92,98.94,1270099996.0
2007-10-04 02:10:00,98.94,98.94,98.91,98.915,1666400009.0
2007-10-04 02:15:00,98.915,98.92,98.88,98.88,2590799993.0
2007-10-04 02:20:00,98.88,98.91,98.865,98.875,2016200004.0
2007-10-04 02:25:00,98.88,98.88,98.86,98.88,635100000.0
2007-10-04 02:30:00,98.88,98.89,98.86,98.87,1396499998.0
2007-10-04 02:35:00,98.87,98.92,98.865,98.91,1697000004.0
2007-10-04 02:40:00,98.905,98.91,98.88,98.91,1516500003.0
2007-10-04 02:45:00,98.91,98.93,98.9,98.93,779700000.0
2007-10-04 02:50:00,98.92,98.95,98.9,98.925,760099999.0
2007-10-04 02:55:00,98.925,98.94,98.91,98.92,529000001.0
2007-10-04 03:00:00,98.915,98.92,98.88,98.89,1247299994.0
2007-10-04 03:05:00,98.89,98.9,98.875,98.89,1514199996.0
2007-10-04 03:10:00,98.89,98.91,98.88,98.91,2190499996.0
2007-10-04 03:15:00,98.91,98.94,98.89,98.91,2199899991.0
2007-10-04 03:20:00,98.91,98.92,98.88,98.91,2099299992.0
2007-10-04 03:25:00,98.91,98.94,98.9,98.92,1732599996.0
2007-10-04 03:30:00,98.91,98.93,98.89,98.93,2217900003.0
2007-10-04 03:35:00,98.93,98.94,98.91,98.925,1901300001.0
2007-10-04 03:40:00,98.93,98.95,98.92,98.94,2209199999.0
2007-10-04 03:45:00,98.94,98.94,98.915,98.92,745400001.0
2007-10-04 03:50:00,98.92,98.95,98.91,98.94,1124800000.0
2007-10-04 03:55:00,98.94,98.94,98.915,98.94,1266700000.0
2007-10-04 04:00:00,98.94,98.94,98.91,98.92,1385300001.0
2007-10-04 04:05:00,98.92,98.93,98.9,98.91,1384100001.0
2007-10-04 04:10:00,98.91,98.92,98.89,98.91,2302000008.0
2007-10-04 04:15:00,98.91,98.94,98.91,98.93,1524000003.0
2007-10-04 04:20:00,98.925,98.93,98.9,98.91,1481000002.0
2007-10-04 04:25:00,98.91,98.92,98.89,98.9,1503000007.0
2007-10-04 04:30:00,98.9,98.91,98.88,98.9,1783200021.0
2007-10-04 04:35:00,98.9,98.91,98.89,98.9,1416400023.0
2007-10-04 04:40:00,98.9,98.9,98.875,98.88,1801400004.0
2007-10-04 04:45:00,98.89,98.89,98.87,98.87,1505400015.0
2007-10-04 04:50:00,98.87,98.89,98.87,98.88,1197100003.0
2007-10-04 04:55:00,98.88,98.89,98.814,98.814,422000005.0
2007-10-04 05:00:00,98.89,98.89,98.86,98.89,1889200004.0
2007-10-04 05:05:00,98.89,98.89,98.83,98.845,3026500002.0
2007-10-04 05:10:00,98.84,98.85,98.83,98.835,1553199999.0
2007-10-04 05:15:00,98.84,98.85,98.82,98.83,1503500002.0
2007-10-04 05:20:00,98.83,98.83,98.815,98.83,984899999.0
2007-10-04 05:25:00,98.83,98.83,98.79,98.81,2597499992.0
2007-10-04 05:30:00,98.81,98.81,98.77,98.79,1833100006.0
2007-10-04 05:35:00,98.8,98.8,98.79,98.8,832000001.0
2007-10-04 05:40:00,98.79,98.8,98.75,98.76,2468100015.0
2007-10-04 05:45:00,98.77,98.77,98.65,98.73,4418100011.0
2007-10-04 05:50:00,98.73,98.77,98.72,98.77,1500500009.0
2007-10-04 05:55:00,98.77,98.79,98.75,98.77,2291300011.0
2007-10-04 06:00:00,98.77,98.78,98.7,98.72,3394300003.0
2007-10-04 06:05:00,98.72,98.73,98.7,98.73,1914099998.0
2007-10-04 06:10:00,98.73,98.74,98.71,98.71,1180799998.0
2007-10-04 06:15:00,98.71,98.72,98.69,98.705,967700008.0
2007-10-04 06:20:00,98.7,98.72,98.7,98.705,543300000.0
2007-10-04 06:25:00,98.71,98.75,98.7,98.74,2738200006.0
2007-10-04 06:30:00,98.74,98.74,98.62,98.64,2898199999.0
2007-10-04 06:35:00,98.64,98.68,98.6,98.63,3188600001.0
2007-10-04 06:40:00,98.64,98.68,98.63,98.64,2796000001.0
2007-10-04 06:45:00,98.65,98.68,98.63,98.66,2874900004.0
2007-10-04 06:50:00,98.66,98.7,98.64,98.69,2765000019.0
2007-10-04 06:55:00,98.69,98.73,98.675,98.7,2502400005.0
2007-10-04 07:00:00,98.71,98.74,98.69,98.72,1419900005.0
2007-10-04 07:05:00,98.73,98.74,98.69,98.71,1827400003.0
2007-10-04 07:10:00,98.71,98.74,98.7,98.72,2745600007.0
2007-10-04 07:15:00,98.73,98.73,98.71,98.73,1350800001.0
2007-10-04 07:20:00,98.73,98.74,98.71,98.725,1461699995.0
2007-10-04 07:25:00,98.73,98.74,98.71,98.74,2216600011.0
2007-10-04 07:30:00,98.74,98.77,98.73,98.74,2469500011.0
2007-10-04 07:35:00,98.74,98.75,98.68,98.69,3686800012.0
2007-10-04 07:40:00,98.7,98.7,98.61,98.64,3356500004.0
2007-10-04 07:45:00,98.635,98.73,98.635,98.695,2990599995.0
2007-10-04 07:50:00,98.695,98.71,98.68,98.7,1689499997.0
2007-10-04 07:55:00,98.7,98.71,98.63,98.655,4485900014.0
2007-10-04 08:00:00,98.655,98.73,98.65,98.73,4685000014.0
2007-10-04 08:05:00,98.73,98.74,98.67,98.69,3426800005.0
2007-10-04 08:10:00,98.69,98.76,98.67,98.75,3732800013.0
2007-10-04 08:15:00,98.76,98.76,98.7,98.725,2337200000.0
2007-10-04 08:20:00,98.73,98.77,98.72,98.76,3030199989.0
2007-10-04 08:25:00,98.76,98.82,98.74,98.81,1927400007.0
2007-10-04 08:30:00,98.81,98.81,98.77,98.78,1918599993.0
2007-10-04 08:35:00,98.78,98.82,98.775,98.81,2529600011.0
2007-10-04 08:40:00,98.805,98.86,98.79,98.85,2879700000.0
2007-10-04 08:45:00,98.85,98.85,98.8,98.83,2930900001.0
2007-10-04 08:50:00,98.83,98.88,98.79,98.87,3408400007.0
2007-10-04 08:55:00,98.87,98.93,98.87,98.9,3931400012.0
2007-10-04 09:00:00,98.9,98.96,98.88,98.93,3640800003.0
2007-10-04 09:05:00,98.93,98.94,98.89,98.91,3190399997.0
2007-10-04 09:10:00,98.91,98.93,98.9,98.92,1094399997.0
2007-10-04 09:15:00,98.92,98.93,98.89,98.91,1737699995.0
2007-10-04 09:20:00,98.91,98.91,98.82,98.83,2824900000.0
2007-10-04 09:25:00,98.83,98.89,98.83,98.88,2115000013.0
2007-10-04 09:30:00,98.89,98.905,98.87,98.89,3045100003.0
2007-10-04 09:35:00,98.89,98.91,98.88,98.9,2511799992.0
2007-10-04 09:40:00,98.9,98.91,98.85,98.86,2374700022.0
2007-10-04 09:45:00,98.85,98.88,98.84,98.85,2239999991.0
2007-10-04 09:50:00,98.85,98.86,98.79,98.85,4549300000.0
2007-10-04 09:55:00,98.84,98.855,98.8,98.83,2886899976.0
2007-10-04 10:00:00,98.82,98.86,98.82,98.85,4017299980.0
2007-10-04 10:05:00,98.85,98.86,98.82,98.85,3304100015.0
2007-10-04 10:10:00,98.85,98.89,98.83,98.885,2588100012.0
2007-10-04 10:15:00,98.885,98.885,98.84,98.85,1364499999.0
2007-10-04 10:20:00,98.86,98.88,98.845,98.85,1069800000.0
2007-10-04 10:25:00,98.85,98.86,98.83,98.85,1590600009.0
2007-10-04 10:30:00,98.85,98.86,98.83,98.84,1926000015.0
2007-10-04 10:35:00,98.84,98.87,98.84,98.855,2063600012.0
2007-10-04 10:40:00,98.855,98.89,98.84,98.88,3545800011.0
2007-10-04 10:45:00,98.88,98.895,98.86,98.88,2601499991.0
2007-10-04 10:50:00,98.88,98.88,98.84,98.845,4920600020.0
2007-10-04 10:55:00,98.85,98.89,98.82,98.82,6559799980.0
2007-10-04 11:00:00,98.82,98.85,98.81,98.84,5070799988.0
2007-10-04 11:05:00,98.84,98.91,98.83,98.91,3340499965.0
2007-10-04 11:10:00,98.9,98.95,98.89,98.95,3309299984.0
2007-10-04 11:15:00,98.95,98.97,98.9,98.93,2684299979.0
2007-10-04 11:20:00,98.93,98.945,98.89,98.92,4391499983.0
2007-10-04 11:25:00,98.93,99.01,98.89,99.0,5363199991.0
2007-10-04 11:30:00,99.0,99.01,98.97,99.0,5289299986.0
2007-10-04 11:35:00,99.0,99.07,98.98,99.05,5071000007.0
2007-10-04 11:40:00,99.05,99.09,99.04,99.04,7538699986.0
2007-10-04 11:45:00,99.04,99.08,99.02,99.02,3627399983.0
2007-10-04 11:50:00,99.04,99.065,99.02,99.05,3327999974.0
2007-10-04 11:55:00,99.04,99.12,99.04,99.1,6565199992.0
2007-10-04 12:00:00,99.12,99.12,99.05,99.075,4708099985.0
2007-10-04 12:05:00,99.075,99.085,99.05,99.06,2645799990.0
2007-10-04 12:10:00,99.06,99.07,99.03,99.05,4054899969.0
2007-10-04 12:15:00,99.05,99.06,99.04,99.045,3324599977.0
2007-10-04 12:20:00,99.05,99.06,99.035,99.05,3148499989.0
2007-10-04 12:25:00,99.05,99.05,99.02,99.04,2850299964.0
2007-10-04 12:30:00,99.04,99.05,99.01,99.03,2487699991.0
2007-10-04 12:35:00,99.03,99.04,99.02,99.02,1169199999.0
2007-10-04 12:40:00,99.02,99.03,98.985,99.02,1574299998.0
2007-10-04 12:45:00,99.01,99.04,98.98,99.01,1099000000.0
2007-10-04 12:50:00,99.01,99.02,98.955,98.99,2296399989.0
2007-10-04 12:55:00,99.0,99.03,98.95,98.97,2874299991.0
2007-10-04 13:00:00,98.96,99.05,98.96,98.99,2624899996.0
2007-10-04 13:05:00,98.99,98.99,98.94,98.96,4898499980.0
2007-10-04 13:10:00,98.96,98.975,98.9,98.91,4581000004.0
2007-10-04 13:15:00,98.92,98.94,98.91,98.92,3967499986.0
2007-10-04 13:20:00,98.92,98.95,98.9,98.945,2417499987.0
2007-10-04 13:25:00,98.94,98.95,98.87,98.91,1823199996.0
2007-10-04 13:30:00,98.91,98.92,98.87,98.91,2896600009.0
2007-10-04 13:35:00,98.91,98.92,98.87,98.88,2584599999.0
2007-10-04 13:40:00,98.89,98.91,98.86,98.88,1551599992.0
2007-10-04 13:45:00,98.89,98.92,98.84,98.88,2617099994.0
2007-10-04 13:50:00,98.88,98.92,98.86,98.9,2005299991.0
2007-10-04 13:55:00,98.9,98.92,98.86,98.89,1851999994.0
2007-10-04 14:00:00,98.88,98.92,98.86,98.92,3158599999.0
2007-10-04 14:05:00,98.92,98.94,98.9,98.92,6281799956.0
2007-10-04 14:10:00,98.91,98.95,98.905,98.94,2382499986.0
2007-10-04 14:15:00,98.94,98.96,98.91,98.96,2561099992.0
2007-10-04 14:20:00,98.97,98.98,98.905,98.91,2149100000.0
2007-10-04 14:25:00,98.92,98.94,98.89,98.93,2703299997.0
2007-10-04 14:30:00,98.93,98.95,98.875,98.91,5187199993.0
2007-10-04 14:35:00,98.91,98.97,98.86,98.86,5087499989.0
2007-10-04 14:40:00,98.87,98.88,98.8,98.84,7748000003.0
2007-10-04 14:45:00,98.84,98.84,98.73,98.77,4261499993.0
2007-10-04 14:50:00,98.78,98.83,98.62,98.68,5721499997.0
2007-10-04 14:55:00,98.68,98.77,98.65,98.77,6450699999.0
2007-10-04 15:00:00,98.76,98.85,98.76,98.81,5995799974.0
2007-10-04 15:05:00,98.81,98.83,98.74,98.77,5015399976.0
2007-10-04 15:10:00,98.78,98.84,98.76,98.82,3729999992.0
2007-10-04 15:15:00,98.82,98.85,98.79,98.83,4566100014.0
2007-10-04 15:20:00,98.83,98.85,98.8,98.82,4450000006.0
2007-10-04 15:25:00,98.82,98.86,98.79,98.82,2377199996.0
2007-10-04 15:30:00,98.83,98.85,98.79,98.815,3872600000.0
2007-10-04 15:35:00,98.81,98.86,98.795,98.84,3356500004.0
2007-10-04 15:40:00,98.84,98.85,98.79,98.79,2577200013.0
2007-10-04 15:45:00,98.79,98.84,98.78,98.805,4174300000.0
2007-10-04 15:50:00,98.8,98.83,98.77,98.78,2730799988.0
2007-10-04 15:55:00,98.78,98.85,98.77,98.83,2788499998.0
2007-10-04 16:00:00,98.83,98.92,98.81,98.89,4042300008.0
2007-10-04 16:05:00,98.91,98.95,98.89,98.92,5229300002.0
2007-10-04 16:10:00,98.92,98.96,98.86,98.93,5119000011.0
2007-10-04 16:15:00,98.94,98.98,98.87,98.95,3772799983.0
2007-10-04 16:20:00,98.94,98.98,98.93,98.96,3547200018.0
2007-10-04 16:25:00,98.96,99.03,98.93,98.995,4330500019.0
2007-10-04 16:30:00,99.0,99.06,98.98,99.03,4442900004.0
2007-10-04 16:35:00,99.03,99.07,99.01,99.05,3377200005.0
2007-10-04 16:40:00,99.06,99.11,99.03,99.1,6591000001.0
2007-10-04 16:45:00,99.1,99.13,98.99,99.02,5894599994.0
2007-10-04 16:50:00,99.02,99.05,98.97,99.0,3786699991.0
2007-10-04 16:55:00,99.0,99.07,98.99,99.04,4361500001.0
2007-10-04 17:00:00,99.05,99.07,99.03,99.035,4069999990.0
2007-10-04 17:05:00,99.04,99.07,99.03,99.03,4899499960.0
2007-10-04 17:10:00,99.03,99.07,99.02,99.05,3689099994.0
2007-10-04 17:15:00,99.05,99.11,99.04,99.09,4182299992.0
2007-10-04 17:20:00,99.1,99.165,99.09,99.16,2296000001.0
2007-10-04 17:25:00,99.16,99.19,99.15,99.15,2361699980.0
2007-10-04 17:30:00,99.15,99.2,99.14,99.17,6769300005.0
2007-10-04 17:35:00,99.17,99.18,99.15,99.17,4951499976.0
2007-10-04 17:40:00,99.16,99.22,99.15,99.21,4926499998.0
2007-10-04 17:45:00,99.21,99.24,99.195,99.2,5134799991.0
2007-10-04 17:50:00,99.2,99.22,99.14,99.17,5456199944.0
2007-10-04 17:55:00,99.17,99.2,99.16,99.18,2462300012.0
2007-10-04 18:00:00,99.19,99.22,99.18,99.22,3957800019.0
2007-10-04 18:05:00,99.215,99.23,99.19,99.21,4086600003.0
2007-10-04 18:10:00,99.21,99.24,99.205,99.22,2797499998.0
2007-10-04 18:15:00,99.22,99.23,99.2,99.21,2954199984.0
2007-10-04 18:20:00,99.2,99.22,99.175,99.21,2123400003.0
2007-10-04 18:25:00,99.21,99.21,99.16,99.19,2809700005.0
2007-10-04 18:30:00,99.19,99.21,99.16,99.19,2246299984.0
2007-10-04 18:35:00,99.19,99.2,99.17,99.175,1828800002.0
2007-10-04 18:40:00,99.18,99.19,99.17,99.19,864100000.0
2007-10-04 18:45:00,99.19,99.22,99.18,99.205,1225799992.0
2007-10-04 18:50:00,99.21,99.225,99.19,99.21,1436300003.0
2007-10-04 18:55:00,99.21,99.21,99.17,99.19,2202100003.0
2007-10-04 19:00:00,99.19,99.2,99.15,99.19,1680399990.0
2007-10-04 19:05:00,99.19,99.23,99.19,99.2,3408200004.0
2007-10-04 19:10:00,99.2,99.2,99.14,99.19,3184400000.0
2007-10-04 19:15:00,99.19,99.22,99.185,99.22,1054800000.0
2007-10-04 19:20:00,99.22,99.225,99.2,99.22,1504000004.0
2007-10-04 19:25:00,99.22,99.22,99.165,99.18,1583600001.0
2007-10-04 19:30:00,99.17,99.19,99.16,99.18,863999998.0
2007-10-04 19:35:00,99.18,99.22,99.175,99.21,1486100004.0
2007-10-04 19:40:00,99.21,99.22,99.2,99.21,1156799999.0
2007-10-04 19:45:00,99.21,99.21,99.175,99.19,261300002.0
2007-10-04 19:50:00,99.19,99.19,99.17,99.19,886400000.0
2007-10-04 19:55:00,99.19,99.19,99.16,99.16,661999997.0
2007-10-04 20:00:00,99.16,99.16,99.1,99.12,2283000014.0
2007-10-04 20:05:00,99.13,99.13,99.12,99.13,406099997.0
2007-10-04 20:10:00,99.13,99.16,99.13,99.14,370800000.0
2007-10-04 20:15:00,99.14,99.14,99.1,99.12,1607500003.0
2007-10-04 20:20:00,99.13,99.13,99.09,99.11,1162599995.0
2007-10-04 20:25:00,99.11,99.12,99.06,99.07,1583400006.0
2007-10-04 20:30:00,99.08,99.09,99.05,99.07,1428599991.0
2007-10-04 20:35:00,99.055,99.07,99.03,99.05,1558499984.0
2007-10-04 20:40:00,99.05,99.08,99.035,99.07,1054499994.0
2007-10-04 20:45:00,99.07,99.07,98.995,99.005,1674400005.0
2007-10-04 20:50:00,99.01,99.03,98.995,99.02,1832500000.0
2007-10-04 20:55:00,99.02,99.08,99.02,99.055,3730800001.0
2007-10-04 21:00:00,99.055,99.08,99.05,99.055,1832199998.0
2007-10-04 21:05:00,99.055,99.055,99.03,99.045,1330999991.0
2007-10-04 21:10:00,99.04,99.055,99.04,99.05,1174699995.0
2007-10-04 21:15:00,99.05,99.05,99.045,99.05,329500002.0
2007-10-04 21:20:00,99.05,99.06,99.04,99.05,295200000.0
2007-10-04 21:25:00,99.05,99.06,99.04,99.05,267300000.0
2007-10-04 21:30:00,99.05,99.11,99.045,99.09,1467500001.0
2007-10-04 21:35:00,99.09,99.15,99.08,99.115,1201599997.0
2007-10-04 21:40:00,99.12,99.15,99.1,99.14,2698699984.0
2007-10-04 21:45:00,99.14,99.2,99.14,99.19,2629200002.0
2007-10-04 21:50:00,99.185,99.2,99.165,99.165,1006399999.0
2007-10-04 21:55:00,99.17,99.2,99.165,99.19,648100002.0
2007-10-04 22:00:00,99.2,99.22,99.185,99.21,1525099986.0
2007-10-04 22:05:00,99.21,99.225,99.205,99.22,582400002.0
2007-10-04 22:10:00,99.22,99.22,99.2,99.215,877399995.0
2007-10-04 22:15:00,99.22,99.235,99.21,99.22,750299997.0
2007-10-04 22:20:00,99.2,99.21,99.17,99.175,565899999.0
2007-10-04 22:25:00,99.175,99.19,99.17,99.19,641900001.0
2007-10-04 22:30:00,99.19,99.23,99.19,99.22,974899999.0
2007-10-04 22:35:00,99.22,99.22,99.2,99.21,504900000.0
2007-10-04 22:40:00,99.21,99.23,99.21,99.23,206100000.0
2007-10-04 22:45:00,99.23,99.23,99.19,99.21,637000001.0
2007-10-04 22:50:00,99.21,99.21,99.17,99.18,465100003.0
2007-10-04 22:55:00,99.18,99.18,99.11,99.13,808300002.0
2007-10-04 23:00:00,99.11,99.16,99.1,99.13,200000000.0
2007-10-04 23:05:00,99.13,99.17,99.12,99.12,203200000.0
2007-10-04 23:10:00,99.12,99.16,99.12,99.12,216400000.0
2007-10-04 23:15:00,99.13,99.15,99.107,99.122,331399999.0
2007-10-04 23:20:00,99.15,99.16,99.14,99.16,112700000.0
2007-10-04 23:25:00,99.16,99.16,99.12,99.13,277200000.0
2007-10-04 23:30:00,99.11,99.15,99.11,99.15,427000000.0
2007-10-04 23:35:00,99.15,99.16,99.15,99.15,348100000.0
2007-10-04 23:40:00,99.15,99.2,99.13,99.18,789499995.0
2007-10-04 23:45:00,99.185,99.19,99.142,99.16,1106099992.0
2007-10-04 23:50:00,99.16,99.17,99.14,99.14,560500000.0
2007-10-04 23:55:00,99.14,99.14,99.06,99.06,1013200001.0
2007-10-05 00:00:00,99.07,99.11,99.06,99.09,586000000.0
2007-10-05 00:05:00,99.1,99.11,99.09,99.1,678399998.0
2007-10-05 00:10:00,99.11,99.12,99.087,99.11,413200000.0
2007-10-05 00:15:00,99.11,99.14,99.1,99.14,504500000.0
2007-10-05 00:20:00,99.14,99.16,99.13,99.14,836699999.0
2007-10-05 00:25:00,99.113,99.14,99.108,99.13,925100000.0
2007-10-05 00:30:00,99.13,99.15,99.11,99.14,809800002.0
2007-10-05 00:35:00,99.145,99.15,99.12,99.13,350399999.0
2007-10-05 00:40:00,99.13,99.13,99.11,99.12,723099997.0
2007-10-05 00:45:00,99.12,99.16,99.12,99.15,692200000.0
2007-10-05 00:50:00,99.15,99.19,99.145,99.15,1196500000.0
2007-10-05 00:55:00,99.15,99.18,99.12,99.13,650200000.0
2007-10-05 01:00:00,99.12,99.16,99.09,99.115,2169199999.0
2007-10-05 01:05:00,99.12,99.13,99.06,99.1,1263600000.0
2007-10-05 01:10:00,99.1,99.17,99.09,99.155,1091700002.0
2007-10-05 01:15:00,99.155,99.16,99.13,99.14,287600000.0
2007-10-05 01:20:00,99.14,99.14,99.12,99.12,285700000.0
2007-10-05 01:25:00,99.12,99.14,99.11,99.14,382200000.0
2007-10-05 01:30:00,99.135,99.16,99.12,99.14,897500000.0
2007-10-05 01:35:00,99.135,99.135,99.1,99.13,1610999997.0
2007-10-05 01:40:00,99.13,99.13,99.071,99.13,785400000.0
2007-10-05 01:45:00,99.13,99.14,99.11,99.12,1109100001.0
2007-10-05 01:50:00,99.12,99.13,99.092,99.12,643800003.0
2007-10-05 01:55:00,99.12,99.14,99.11,99.14,495200000.0
2007-10-05 02:00:00,99.14,99.15,99.125,99.13,1828100000.0
2007-10-05 02:05:00,99.125,99.15,99.12,99.15,1000400001.0
2007-10-05 02:10:00,99.15,99.15,99.125,99.13,1686299998.0
2007-10-05 02:15:00,99.13,99.15,99.115,99.13,1505099999.0
2007-10-05 02:20:00,99.13,99.16,99.115,99.145,1650700000.0
2007-10-05 02:25:00,99.15,99.16,99.11,99.14,2675199991.0
2007-10-05 02:30:00,99.14,99.16,99.11,99.11,2351399996.0
2007-10-05 02:35:00,99.11,99.14,99.09,99.11,2085800001.0
2007-10-05 02:40:00,99.11,99.12,99.06,99.07,2839700006.0
2007-10-05 02:45:00,99.07,99.1,99.06,99.085,2164699990.0
2007-10-05 02:50:00,99.08,99.12,99.08,99.12,722999998.0
2007-10-05 02:55:00,99.115,99.13,99.09,99.11,820200000.0
2007-10-05 03:00:00,99.105,99.11,99.09,99.1,315900000.0
2007-10-05 03:05:00,99.1,99.13,99.07,99.09,3155699999.0
2007-10-05 03:10:00,99.09,99.1,99.07,99.07,1846300000.0
2007-10-05 03:15:00,99.07,99.13,99.07,99.11,1749800004.0
2007-10-05 03:20:00,99.11,99.13,99.1,99.11,1897900012.0
2007-10-05 03:25:00,99.11,99.11,99.09,99.11,2031500011.0
2007-10-05 03:30:00,99.11,99.12,99.1,99.1,1705100004.0
2007-10-05 03:35:00,99.1,99.12,99.09,99.11,2204599995.0
2007-10-05 03:40:00,99.11,99.115,99.085,99.1,800500004.0
2007-10-05 03:45:00,99.11,99.12,99.09,99.1,443200000.0
2007-10-05 03:50:00,99.09,99.12,99.09,99.11,149400000.0
2007-10-05 03:55:00,99.105,99.15,99.1,99.13,1053099999.0
2007-10-05 04:00:00,99.13,99.13,99.1,99.12,1433000001.0
2007-10-05 04:05:00,99.12,99.13,99.08,99.1,2156400002.0
2007-10-05 04:10:00,99.1,99.1,99.08,99.09,1107099997.0
2007-10-05 04:15:00,99.09,99.13,99.09,99.12,1762700009.0
2007-10-05 04:20:00,99.12,99.15,99.12,99.14,1461099990.0
2007-10-05 04:25:00,99.14,99.17,99.13,99.16,2260099976.0
2007-10-05 04:30:00,99.16,99.16,99.13,99.14,1082699993.0
2007-10-05 04:35:00,99.14,99.16,99.135,99.15,592399993.0
2007-10-05 04:40:00,99.15,99.16,99.13,99.15,1559299983.0
2007-10-05 04:45:00,99.15,99.16,99.13,99.135,1863799991.0
2007-10-05 04:50:00,99.13,99.15,99.13,99.14,1291000001.0
2007-10-05 04:55:00,99.14,99.15,99.12,99.13,997899991.0
2007-10-05 05:00:00,99.13,99.16,99.12,99.13,1194800001.0
2007-10-05 05:05:00,99.13,99.14,99.12,99.13,281800001.0
2007-10-05 05:10:00,99.13,99.13,99.11,99.13,905899989.0
2007-10-05 05:15:00,99.13,99.13,99.12,99.13,1128299986.0
2007-10-05 05:20:00,99.13,99.13,99.12,99.13,871900003.0
2007-10-05 05:25:00,99.13,99.15,99.12,99.14,1452800012.0
2007-10-05 05:30:00,99.14,99.16,99.13,99.14,1333800000.0
2007-10-05 05:35:00,99.13,99.16,99.12,99.12,1395099992.0
2007-10-05 05:40:00,99.13,99.15,99.12,99.14,1004099995.0
2007-10-05 05:45:00,99.14,99.15,99.13,99.14,1886799986.0
2007-10-05 05:50:00,99.14,99.15,99.12,99.13,1656800000.0
2007-10-05 05:55:00,99.13,99.14,99.115,99.12,1392099987.0
2007-10-05 06:00:00,99.12,99.13,99.105,99.11,1296599998.0
2007-10-05 06:05:00,99.105,99.11,99.09,99.1,1703399996.0
2007-10-05 06:10:00,99.1,99.11,99.08,99.08,1253999995.0
2007-10-05 06:15:00,99.08,99.11,99.07,99.08,1437899991.0
2007-10-05 06:20:00,99.07,99.1,99.065,99.09,1161300009.0
2007-10-05 06:25:00,99.09,99.12,99.07,99.11,1414499996.0
2007-10-05 06:30:00,99.11,99.11,99.09,99.1,720299995.0
2007-10-05 06:35:00,99.1,99.11,99.07,99.095,1270500000.0
2007-10-05 06:40:00,99.09,99.11,99.09,99.11,579500002.0
2007-10-05 06:45:00,99.11,99.12,99.1,99.11,839000000.0
2007-10-05 06:50:00,99.11,99.11,99.056,99.069,1062299998.0
2007-10-05 06:55:00,99.1,99.13,99.1,99.12,1149699997.0
2007-10-05 07:00:00,99.12,99.13,99.11,99.13,1358399996.0
2007-10-05 07:05:00,99.13,99.14,99.11,99.13,816099997.0
2007-10-05 07:10:00,99.13,99.13,99.09,99.105,1298899994.0
2007-10-05 07:15:00,99.1,99.11,99.07,99.07,1277399995.0
2007-10-05 07:20:00,99.08,99.09,99.07,99.09,926500000.0
2007-10-05 07:25:00,99.09,99.1,99.085,99.1,414300000.0
2007-10-05 07:30:00,99.1,99.1,99.06,99.06,1765800002.0
2007-10-05 07:35:00,99.06,99.08,99.05,99.06,2398199987.0
2007-10-05 07:40:00,99.06,99.09,99.06,99.07,1346299998.0
2007-10-05 07:45:00,99.08,99.09,99.06,99.07,471400002.0
2007-10-05 07:50:00,99.07,99.1,99.06,99.09,1498000006.0
2007-10-05 07:55:00,99.09,99.2,99.09,99.18,2801499995.0
2007-10-05 08:00:00,99.19,99.19,99.08,99.09,5109499996.0
2007-10-05 08:05:00,99.1,99.12,99.07,99.1,2689299998.0
2007-10-05 08:10:00,99.1,99.11,99.07,99.1,2236000001.0
2007-10-05 08:15:00,99.085,99.17,99.08,99.12,3483499997.0
2007-10-05 08:20:00,99.12,99.12,99.07,99.1,2346699993.0
2007-10-05 08:25:00,99.1,99.12,99.1,99.11,1383100000.0
2007-10-05 08:30:00,99.1,99.12,99.08,99.09,2395999984.0
2007-10-05 08:35:00,99.1,99.12,99.08,99.105,2981400003.0
2007-10-05 08:40:00,99.11,99.14,99.1,99.12,2176399996.0
2007-10-05 08:45:00,99.12,99.13,99.07,99.09,1596100000.0
2007-10-05 08:50:00,99.09,99.12,99.08,99.12,1077599999.0
2007-10-05 08:55:00,99.12,99.13,99.09,99.13,1066700003.0
2007-10-05 09:00:00,99.115,99.14,99.06,99.11,2985199995.0
2007-10-05 09:05:00,99.11,99.12,99.06,99.08,1340299999.0
2007-10-05 09:10:00,99.08,99.09,98.98,98.99,2062399995.0
2007-10-05 09:15:00,98.985,99.01,98.93,99.0,3861100005.0
2007-10-05 09:20:00,99.0,99.02,98.97,99.01,1562499997.0
2007-10-05 09:25:00,99.03,99.05,98.98,99.02,1663699991.0
2007-10-05 09:30:00,99.03,99.04,98.97,98.995,2727299997.0
2007-10-05 09:35:00,99.0,99.02,98.985,98.99,2065900006.0
2007-10-05 09:40:00,98.985,99.0,98.98,98.98,2019099995.0
2007-10-05 09:45:00,98.99,99.06,98.97,99.01,2318800000.0
2007-10-05 09:50:00,99.01,99.03,98.98,99.01,2988500009.0
2007-10-05 09:55:00,99.02,99.04,99.0,99.03,1469699991.0
2007-10-05 10:00:00,99.03,99.05,99.005,99.03,1547199998.0
2007-10-05 10:05:00,99.025,99.04,99.0,99.01,2468099995.0
2007-10-05 10:10:00,99.01,99.04,99.005,99.04,2810600006.0
2007-10-05 10:15:00,99.04,99.05,98.97,98.99,4476199978.0
2007-10-05 10:20:00,98.97,99.02,98.96,98.99,2625299974.0
2007-10-05 10:25:00,99.0,99.04,98.98,99.01,1791600006.0
2007-10-05 10:30:00,99.01,99.01,98.97,98.97,2393400000.0
2007-10-05 10:35:00,98.97,98.99,98.96,98.97,1641900003.0
2007-10-05 10:40:00,98.97,99.05,98.97,99.04,2063599992.0
2007-10-05 10:45:00,99.04,99.04,98.99,98.99,3179199990.0
2007-10-05 10:50:00,98.99,99.0,98.97,98.99,3428400009.0
2007-10-05 10:55:00,99.0,99.03,98.985,99.03,3160499980.0
2007-10-05 11:00:00,99.03,99.05,98.99,99.0,4468700010.0
2007-10-05 11:05:00,99.0,99.01,98.95,99.0,2413999988.0
2007-10-05 11:10:00,99.0,99.04,98.985,98.99,3590999995.0
2007-10-05 11:15:00,98.99,99.03,98.96,99.01,4112900009.0
2007-10-05 11:20:00,99.0,99.02,98.95,99.01,6005199973.0
2007-10-05 11:25:00,99.0,99.01,98.95,98.98,3239899990.0
2007-10-05 11:30:00,98.98,99.005,98.92,98.94,2673299998.0
2007-10-05 11:35:00,98.94,98.97,98.91,98.96,2769800000.0
2007-10-05 11:40:00,98.95,98.97,98.925,98.95,1872399989.0
2007-10-05 11:45:00,98.94,98.97,98.93,98.96,1451799989.0
2007-10-05 11:50:00,98.95,98.97,98.94,98.96,1324800000.0
2007-10-05 11:55:00,98.96,99.01,98.94,98.98,2195600004.0
2007-10-05 12:00:00,98.98,99.0,98.96,98.99,853900000.0
2007-10-05 12:05:00,98.98,99.0,98.94,98.96,1164900000.0
2007-10-05 12:10:00,98.96,99.01,98.95,98.99,2039199998.0
2007-10-05 12:15:00,98.99,99.01,98.985,98.99,1148499997.0
2007-10-05 12:20:00,98.99,99.0,98.97,98.99,1208999997.0
2007-10-05 12:25:00,98.99,99.01,98.96,98.98,1990499988.0
2007-10-05 12:30:00,98.97,98.99,98.94,98.97,2761399983.0
2007-10-05 12:35:00,98.965,98.99,98.9,98.94,2037399997.0
2007-10-05 12:40:00,98.94,99.0,98.93,98.96,3837999999.0
2007-10-05 12:45:00,98.95,98.98,98.93,98.95,1768099995.0
2007-10-05 12:50:00,98.94,98.99,98.93,98.98,4043200014.0
2007-10-05 12:55:00,98.98,99.0,98.95,98.99,4637699998.0
2007-10-05 13:00:00,98.99,99.04,98.96,99.0,4727600007.0
2007-10-05 13:05:00,99.0,99.0,98.97,98.975,3045400016.0
2007-10-05 13:10:00,98.99,99.02,98.97,98.97,2301699994.0
2007-10-05 13:15:00,98.97,98.97,98.92,98.94,2470900006.0
2007-10-05 13:20:00,98.94,98.96,98.92,98.94,2643399997.0
2007-10-05 13:25:00,98.94,98.96,98.92,98.95,1618499997.0
2007-10-05 13:30:00,98.95,98.98,98.92,98.97,1973599993.0
2007-10-05 13:35:00,98.97,98.97,98.9,98.92,2313100004.0
2007-10-05 13:40:00,98.92,98.94,98.88,98.89,2089300008.0
2007-10-05 13:45:00,98.89,98.96,98.87,98.94,1921599996.0
2007-10-05 13:50:00,98.94,99.0,98.93,98.96,3820899988.0
2007-10-05 13:55:00,98.95,99.02,98.94,99.0,5098800021.0
2007-10-05 14:00:00,99.0,99.02,98.98,99.02,2563999997.0
2007-10-05 14:05:00,99.02,99.04,98.99,99.01,1866799999.0
2007-10-05 14:10:00,99.01,99.05,98.95,99.01,3059299985.0
2007-10-05 14:15:00,99.01,99.06,98.98,99.04,5344099994.0
2007-10-05 14:20:00,99.04,99.055,98.96,99.0,6373899997.0
2007-10-05 14:25:00,99.0,99.06,98.9,98.92,6000200005.0
2007-10-05 14:30:00,98.96,99.12,98.71,98.93,7463199978.0
2007-10-05 14:35:00,98.91,99.02,98.725,98.94,8098099998.0
2007-10-05 14:40:00,98.94,98.98,98.85,98.9,9140499992.0
2007-10-05 14:45:00,98.9,98.96,98.81,98.88,8327899994.0
2007-10-05 14:50:00,98.88,98.91,98.83,98.85,9100399997.0
2007-10-05 14:55:00,98.86,98.9,98.81,98.88,6153800015.0
2007-10-05 15:00:00,98.9,98.93,98.86,98.89,3233699996.0
2007-10-05 15:05:00,98.89,98.95,98.84,98.88,3631299996.0
2007-10-05 15:10:00,98.88,98.93,98.84,98.89,4179500019.0
2007-10-05 15:15:00,98.89,98.93,98.87,98.92,5045100026.0
2007-10-05 15:20:00,98.92,98.96,98.86,98.96,2788799999.0
2007-10-05 15:25:00,98.95,98.99,98.915,98.925,3301399989.0
2007-10-05 15:30:00,98.94,99.02,98.89,99.01,3294699998.0
2007-10-05 15:35:00,99.01,99.17,98.99,99.16,5557099995.0
2007-10-05 15:40:00,99.16,99.17,99.05,99.1,5885200013.0
2007-10-05 15:45:00,99.1,99.15,99.03,99.04,6190400003.0
2007-10-05 15:50:00,99.03,99.15,99.02,99.14,5395400003.0
2007-10-05 15:55:00,99.14,99.18,99.06,99.08,3654699997.0
2007-10-05 16:00:00,99.08,99.15,99.06,99.14,4654400006.0
2007-10-05 16:05:00,99.14,99.22,99.12,99.19,4701199995.0
2007-10-05 16:10:00,99.19,99.22,99.155,99.18,4321799998.0
2007-10-05 16:15:00,99.18,99.21,99.14,99.16,2963400011.0
2007-10-05 16:20:00,99.16,99.2,99.14,99.18,2521900001.0
2007-10-05 16:25:00,99.17,99.19,99.14,99.15,2137800005.0
2007-10-05 16:30:00,99.15,99.17,99.125,99.17,3380699999.0
2007-10-05 16:35:00,99.17,99.18,99.14,99.17,1573100000.0
2007-10-05 16:40:00,99.17,99.18,99.1,99.12,2690399994.0
2007-10-05 16:45:00,99.12,99.16,99.085,99.1,3626199998.0
2007-10-05 16:50:00,99.1,99.13,99.08,99.12,2666899998.0
2007-10-05 16:55:00,99.12,99.13,99.05,99.115,3750600000.0
2007-10-05 17:00:00,99.12,99.21,99.09,99.14,5349500005.0
2007-10-05 17:05:00,99.14,99.2,99.1,99.1,4267899998.0
2007-10-05 17:10:00,99.105,99.19,99.09,99.18,3671099989.0
2007-10-05 17:15:00,99.18,99.33,99.16,99.27,4632000002.0
2007-10-05 17:20:00,99.26,99.3,99.25,99.26,3761300002.0
2007-10-05 17:25:00,99.265,99.275,99.18,99.2,3389100000.0
2007-10-05 17:30:00,99.19,99.22,99.18,99.2,3366599993.0
2007-10-05 17:35:00,99.2,99.27,99.195,99.24,3545500000.0
2007-10-05 17:40:00,99.24,99.28,99.23,99.28,3049499991.0
2007-10-05 17:45:00,99.28,99.295,99.265,99.29,1682800003.0
2007-10-05 17:50:00,99.29,99.34,99.27,99.3,3134300005.0
2007-10-05 17:55:00,99.29,99.36,99.27,99.335,5128999996.0
2007-10-05 18:00:00,99.335,99.36,99.305,99.33,2380700001.0
2007-10-05 18:05:00,99.33,99.33,99.26,99.265,3745700006.0
2007-10-05 18:10:00,99.27,99.32,99.255,99.29,1498800000.0
2007-10-05 18:15:00,99.29,99.33,99.28,99.32,3026100005.0
2007-10-05 18:20:00,99.32,99.32,99.3,99.3,1721300001.0
2007-10-05 18:25:00,99.3,99.32,99.3,99.3,2242700001.0
2007-10-05 18:30:00,99.3,99.34,99.3,99.34,2721899995.0
2007-10-05 18:35:00,99.34,99.35,99.3,99.31,2147099998.0
2007-10-05 18:40:00,99.31,99.32,99.28,99.285,1021299999.0
2007-10-05 18:45:00,99.29,99.31,99.27,99.29,971099996.0
2007-10-05 18:50:00,99.29,99.3,99.285,99.29,833400001.0
2007-10-05 18:55:00,99.29,99.34,99.29,99.34,2376599998.0
2007-10-05 19:00:00,99.34,99.35,99.31,99.33,2311900007.0
2007-10-05 19:05:00,99.33,99.33,99.3,99.3,966600002.0
2007-10-05 19:10:00,99.31,99.32,99.285,99.3,1156800009.0
2007-10-05 19:15:00,99.3,99.35,99.295,99.32,2192400005.0
2007-10-05 19:20:00,99.32,99.33,99.295,99.31,1404599996.0
2007-10-05 19:25:00,99.31,99.33,99.3,99.31,663300002.0
2007-10-05 19:30:00,99.31,99.33,99.275,99.32,1482899999.0
2007-10-05 19:35:00,99.315,99.33,99.29,99.31,663999999.0
2007-10-05 19:40:00,99.31,99.35,99.3,99.325,1540099995.0
2007-10-05 19:45:00,99.325,99.33,99.3,99.32,972900002.0
2007-10-05 19:50:00,99.32,99.35,99.3,99.35,1370300004.0
2007-10-05 19:55:00,99.35,99.36,99.32,99.33,2721000009.0
2007-10-05 20:00:00,99.33,99.35,99.32,99.325,1069800020.0
2007-10-05 20:05:00,99.325,99.325,99.26,99.27,1669599998.0
2007-10-05 20:10:00,99.27,99.27,99.25,99.255,763299998.0
2007-10-05 20:15:00,99.26,99.27,99.25,99.25,625499998.0
2007-10-05 20:20:00,99.25,99.28,99.24,99.27,865700001.0
2007-10-05 20:25:00,99.27,99.27,99.23,99.24,1921599994.0
2007-10-05 20:30:00,99.24,99.27,99.23,99.24,904700002.0
2007-10-05 20:35:00,99.235,99.24,99.215,99.23,802300002.0
2007-10-05 20:40:00,99.23,99.25,99.22,99.25,776900001.0
2007-10-05 20:45:00,99.25,99.26,99.225,99.235,732399998.0
2007-10-05 20:50:00,99.235,99.25,99.225,99.24,896600001.0
2007-10-05 20:55:00,99.24,99.25,99.215,99.25,1244699998.0
2007-10-05 21:00:00,99.25,99.27,99.24,99.26,1094199998.0
2007-10-05 21:05:00,99.255,99.29,99.255,99.28,1281099999.0
2007-10-05 21:10:00,99.28,99.3,99.26,99.29,825999997.0
2007-10-05 21:15:00,99.29,99.29,99.26,99.27,947099990.0
2007-10-05 21:20:00,99.27,99.27,99.25,99.26,832600000.0
2007-10-05 21:25:00,99.26,99.275,99.24,99.25,728899999.0
2007-10-05 21:30:00,99.25,99.25,99.23,99.23,784600001.0
2007-10-05 21:35:00,99.24,99.24,99.21,99.215,625299998.0
2007-10-05 21:40:00,99.22,99.23,99.205,99.22,565900003.0
2007-10-05 21:45:00,99.22,99.24,99.22,99.23,457600000.0
2007-10-05 21:50:00,99.23,99.24,99.2,99.225,427900001.0
2007-10-05 21:55:00,99.22,99.24,99.2,99.21,557700000.0
2007-10-05 22:00:00,99.21,99.24,99.205,99.23,1306400001.0
2007-10-05 22:05:00,99.23,99.25,99.21,99.22,1054100001.0
2007-10-05 22:10:00,99.23,99.25,99.188,99.25,388199997.0
2007-10-05 22:15:00,99.25,99.25,99.23,99.24,273500002.0
2007-10-05 22:20:00,99.225,99.24,99.18,99.18,681899999.0
2007-10-05 22:25:00,99.24,99.24,99.21,99.22,467600001.0
2007-10-05 22:30:00,99.22,99.25,99.215,99.24,490299999.0
2007-10-05 22:35:00,99.24,99.24,99.22,99.24,646400000.0
2007-10-05 22:40:00,99.24,99.26,99.23,99.24,611000000.0
2007-10-05 22:45:00,99.24,99.26,99.235,99.26,396300002.0
2007-10-05 22:50:00,99.26,99.27,99.23,99.23,483700001.0
2007-10-05 22:55:00,99.23,99.31,99.23,99.26,1095000000.0
2007-10-07 23:00:00,99.36,99.384,99.25,99.357,1638899998.0
2007-10-07 23:05:00,99.349,99.371,99.259,99.337,1245899999.0
2007-10-07 23:10:00,99.331,99.36,99.282,99.36,1383800005.0
2007-10-07 23:15:00,99.371,99.384,99.334,99.367,2217000000.0
2007-10-07 23:20:00,99.338,99.377,99.265,99.37,2571499993.0
2007-10-07 23:25:00,99.36,99.42,99.348,99.41,680500001.0
2007-10-07 23:30:00,99.41,99.46,99.39,99.45,749200001.0
2007-10-07 23:35:00,99.45,99.49,99.4,99.48,588200000.0
2007-10-07 23:40:00,99.48,99.49,99.44,99.44,533100002.0
2007-10-07 23:45:00,99.44,99.51,99.44,99.493,1229100006.0
2007-10-07 23:50:00,99.48,99.57,99.48,99.54,537400002.0
2007-10-07 23:55:00,99.52,99.57,99.51,99.56,470300002.0
2007-10-08 00:00:00,99.56,99.57,99.52,99.53,411400001.0
2007-10-08 00:05:00,99.53,99.53,99.47,99.5,682600000.0
2007-10-08 00:10:00,99.5,99.5,99.46,99.49,507300000.0
2007-10-08 00:15:00,99.415,99.5,99.415,99.46,429300000.0
2007-10-08 00:20:00,99.47,99.48,99.42,99.45,628200000.0
2007-10-08 00:25:00,99.45,99.46,99.43,99.44,326800000.0
2007-10-08 00:30:00,99.44,99.45,99.41,99.42,350199999.0
2007-10-08 00:35:00,99.43,99.43,99.38,99.38,258400000.0
2007-10-08 00:40:00,99.365,99.4,99.35,99.4,759100003.0
2007-10-08 00:45:00,99.39,99.39,99.35,99.36,583600003.0
2007-10-08 00:50:00,99.36,99.4,99.36,99.4,491300001.0
2007-10-08 00:55:00,99.39,99.4,99.37,99.38,338400000.0
2007-10-08 01:00:00,99.38,99.38,99.35,99.36,378800000.0
2007-10-08 01:05:00,99.36,99.37,99.34,99.36,164800000.0
2007-10-08 01:10:00,99.36,99.38,99.34,99.38,881100000.0
2007-10-08 01:15:00,99.38,99.4,99.36,99.38,1232900001.0
2007-10-08 01:20:00,99.38,99.42,99.36,99.4,974900000.0
2007-10-08 01:25:00,99.41,99.47,99.4,99.465,528200000.0
2007-10-08 01:30:00,99.47,99.52,99.45,99.51,1603499998.0
2007-10-08 01:35:00,99.51,99.53,99.5,99.51,1472900006.0
2007-10-08 01:40:00,99.51,99.52,99.46,99.48,1441000000.0
2007-10-08 01:45:00,99.48,99.48,99.405,99.42,1427700000.0
2007-10-08 01:50:00,99.42,99.44,99.39,99.43,664300000.0
2007-10-08 01:55:00,99.43,99.49,99.41,99.48,714500000.0
2007-10-08 02:00:00,99.48,99.48,99.37,99.37,1146300002.0
2007-10-08 02:05:00,99.37,99.4,99.33,99.4,1827799999.0
2007-10-08 02:10:00,99.4,99.48,99.39,99.46,2136900010.0
2007-10-08 02:15:00,99.46,99.46,99.4,99.42,1072500000.0
2007-10-08 02:20:00,99.42,99.43,99.4,99.41,1870399995.0
2007-10-08 02:25:00,99.41,99.43,99.36,99.43,1637299999.0
2007-10-08 02:30:00,99.43,99.44,99.41,99.42,867900000.0
2007-10-08 02:35:00,99.43,99.44,99.4,99.43,1383099993.0
2007-10-08 02:40:00,99.44,99.46,99.4,99.43,1264199998.0
2007-10-08 02:45:00,99.43,99.47,99.41,99.45,1207000005.0
2007-10-08 02:50:00,99.45,99.45,99.4,99.4,949899994.0
2007-10-08 02:55:00,99.4,99.43,99.4,99.42,1083899994.0
2007-10-08 03:00:00,99.42,99.46,99.42,99.44,1193399998.0
2007-10-08 03:05:00,99.44,99.47,99.43,99.44,953799993.0
2007-10-08 03:10:00,99.44,99.49,99.41,99.43,2247299994.0
2007-10-08 03:15:00,99.43,99.46,99.39,99.43,2060999999.0
2007-10-08 03:20:00,99.43,99.45,99.395,99.425,1515999996.0
2007-10-08 03:25:00,99.415,99.455,99.4,99.43,2238300009.0
2007-10-08 03:30:00,99.43,99.46,99.415,99.43,2276900000.0
2007-10-08 03:35:00,99.43,99.44,99.42,99.44,1330299998.0
2007-10-08 03:40:00,99.44,99.47,99.43,99.455,1966000010.0
2007-10-08 03:45:00,99.455,99.475,99.44,99.45,1091700005.0
2007-10-08 03:50:00,99.45,99.47,99.44,99.46,1992100024.0
2007-10-08 03:55:00,99.46,99.49,99.455,99.49,2214400004.0
2007-10-08 04:00:00,99.48,99.5,99.45,99.46,1313099997.0
2007-10-08 04:05:00,99.46,99.46,99.43,99.46,706899986.0
2007-10-08 04:10:00,99.46,99.46,99.44,99.445,1142900000.0
2007-10-08 04:15:00,99.45,99.46,99.44,99.45,593600001.0
2007-10-08 04:20:00,99.46,99.46,99.408,99.408,1526199999.0
2007-10-08 04:25:00,99.45,99.45,99.44,99.44,365600000.0
2007-10-08 04:30:00,99.44,99.44,99.41,99.42,666100002.0
2007-10-08 04:35:00,99.42,99.43,99.39,99.41,804700005.0
2007-10-08 04:40:00,99.41,99.43,99.4,99.43,1219400000.0
2007-10-08 04:45:00,99.43,99.45,99.42,99.44,913900002.0
2007-10-08 04:50:00,99.44,99.44,99.43,99.43,946099999.0
2007-10-08 04:55:00,99.44,99.46,99.43,99.46,381800000.0
2007-10-08 05:00:00,99.45,99.46,99.44,99.45,971600002.0
2007-10-08 05:05:00,99.45,99.46,99.43,99.43,669899999.0
2007-10-08 05:10:00,99.43,99.44,99.42,99.43,540100000.0
2007-10-08 05:15:00,99.43,99.44,99.41,99.42,400299999.0
2007-10-08 05:20:00,99.42,99.45,99.41,99.43,757599996.0
2007-10-08 05:25:00,99.43,99.44,99.42,99.44,760100000.0
2007-10-08 05:30:00,99.434,99.44,99.392,99.43,1167500004.0
2007-10-08 05:35:00,99.43,99.43,99.41,99.42,534800000.0
2007-10-08 05:40:00,99.42,99.44,99.4,99.41,1020200000.0
2007-10-08 05:45:00,99.41,99.43,99.41,99.43,1182600002.0
2007-10-08 05:50:00,99.425,99.43,99.405,99.405,221700000.0
2007-10-08 05:55:00,99.41,99.43,99.395,99.41,268099999.0
2007-10-08 06:00:00,99.41,99.41,99.39,99.4,676899997.0
2007-10-08 06:05:00,99.4,99.4,99.38,99.395,433399999.0
2007-10-08 06:10:00,99.4,99.405,99.37,99.38,773899999.0
2007-10-08 06:15:00,99.38,99.4,99.37,99.38,1005500005.0
2007-10-08 06:20:00,99.38,99.4,99.37,99.39,542200001.0
2007-10-08 06:25:00,99.39,99.41,99.363,99.363,790100000.0
2007-10-08 06:30:00,99.4,99.41,99.383,99.41,456200000.0
2007-10-08 06:35:00,99.41,99.43,99.41,99.43,300800000.0
2007-10-08 06:40:00,99.45,99.45,99.42,99.42,522999998.0
2007-10-08 06:45:00,99.43,99.43,99.4,99.42,573599999.0
2007-10-08 06:50:00,99.42,99.43,99.42,99.42,335600000.0
2007-10-08 06:55:00,99.42,99.44,99.42,99.43,284800000.0
2007-10-08 07:00:00,99.43,99.45,99.43,99.44,333600000.0
2007-10-08 07:05:00,99.44,99.45,99.43,99.45,91700000.0
2007-10-08 07:10:00,99.45,99.45,99.391,99.44,1864899989.0
2007-10-08 07:15:00,99.44,99.44,99.4,99.41,1139499999.0
2007-10-08 07:20:00,99.42,99.44,99.41,99.43,794000000.0
2007-10-08 07:25:00,99.43,99.45,99.41,99.43,1408999999.0
2007-10-08 07:30:00,99.42,99.44,99.41,99.41,1709000001.0
2007-10-08 07:35:00,99.42,99.43,99.4,99.42,1275599997.0
2007-10-08 07:40:00,99.42,99.43,99.37,99.38,1585799994.0
2007-10-08 07:45:00,99.38,99.39,99.36,99.38,2340999998.0
2007-10-08 07:50:00,99.39,99.4,99.36,99.365,2996899993.0
2007-10-08 07:55:00,99.365,99.42,99.36,99.4,1748100010.0
2007-10-08 08:00:00,99.41,99.42,99.38,99.39,2336700010.0
2007-10-08 08:05:00,99.4,99.41,99.32,99.33,2252299997.0
2007-10-08 08:10:00,99.33,99.35,99.3,99.34,2750100000.0
2007-10-08 08:15:00,99.33,99.35,99.315,99.33,1978999997.0
2007-10-08 08:20:00,99.32,99.325,99.25,99.28,2880499996.0
2007-10-08 08:25:00,99.29,99.33,99.27,99.33,2289299992.0
2007-10-08 08:30:00,99.31,99.33,99.26,99.28,2242999988.0
2007-10-08 08:35:00,99.27,99.33,99.2,99.32,3446100006.0
2007-10-08 08:40:00,99.32,99.37,99.29,99.34,3633899990.0
2007-10-08 08:45:00,99.35,99.39,99.31,99.36,3578399995.0
2007-10-08 08:50:00,99.36,99.37,99.29,99.3,2620799993.0
2007-10-08 08:55:00,99.3,99.33,99.29,99.31,3657699998.0
2007-10-08 09:00:00,99.31,99.33,99.28,99.32,3176999976.0
2007-10-08 09:05:00,99.32,99.33,99.29,99.32,2220499981.0
2007-10-08 09:10:00,99.32,99.33,99.275,99.29,1546399989.0
2007-10-08 09:15:00,99.29,99.34,99.28,99.33,3214099982.0
2007-10-08 09:20:00,99.33,99.35,99.3,99.305,4140200010.0
2007-10-08 09:25:00,99.31,99.33,99.27,99.32,3228999974.0
2007-10-08 09:30:00,99.32,99.35,99.3,99.31,3319199982.0
2007-10-08 09:35:00,99.32,99.335,99.24,99.26,2746299990.0
2007-10-08 09:40:00,99.26,99.3,99.15,99.17,4151500002.0
2007-10-08 09:45:00,99.17,99.21,99.09,99.16,5284899979.0
2007-10-08 09:50:00,99.16,99.18,99.1,99.17,5631999994.0
2007-10-08 09:55:00,99.17,99.18,99.1,99.15,4754599998.0
2007-10-08 10:00:00,99.15,99.23,99.13,99.23,6182800000.0
2007-10-08 10:05:00,99.22,99.25,99.21,99.25,4065100030.0
2007-10-08 10:10:00,99.25,99.28,99.23,99.26,3860799975.0
2007-10-08 10:15:00,99.26,99.265,99.21,99.24,2295799966.0
2007-10-08 10:20:00,99.24,99.295,99.23,99.25,4251599966.0
2007-10-08 10:25:00,99.26,99.3,99.24,99.29,3828099994.0
2007-10-08 10:30:00,99.29,99.3,99.26,99.3,2254299992.0
2007-10-08 10:35:00,99.3,99.31,99.26,99.28,3804099990.0
2007-10-08 10:40:00,99.29,99.29,99.23,99.25,3253599949.0
2007-10-08 10:45:00,99.26,99.28,99.14,99.15,5772500009.0
2007-10-08 10:50:00,99.14,99.18,99.1,99.18,5842599948.0
2007-10-08 10:55:00,99.18,99.22,99.14,99.17,6361199982.0
2007-10-08 11:00:00,99.18,99.19,99.075,99.085,6147699991.0
2007-10-08 11:05:00,99.085,99.14,99.07,99.125,3632399986.0
2007-10-08 11:10:00,99.12,99.15,99.11,99.15,1465699997.0
2007-10-08 11:15:00,99.15,99.17,99.12,99.14,3569499958.0
2007-10-08 11:20:00,99.14,99.14,99.08,99.12,3665499981.0
2007-10-08 11:25:00,99.12,99.155,99.09,99.09,4626799982.0
2007-10-08 11:30:00,99.09,99.11,99.07,99.105,3476599977.0
2007-10-08 11:35:00,99.11,99.15,99.07,99.14,3194999988.0
2007-10-08 11:40:00,99.14,99.19,99.13,99.19,2395400020.0
2007-10-08 11:45:00,99.18,99.22,99.16,99.18,5168899967.0
2007-10-08 11:50:00,99.19,99.21,99.14,99.18,3990999981.0
2007-10-08 11:55:00,99.19,99.22,99.19,99.21,1940999988.0
2007-10-08 12:00:00,99.2,99.21,99.16,99.18,1250499983.0
2007-10-08 12:05:00,99.19,99.21,99.17,99.19,2107000013.0
2007-10-08 12:10:00,99.18,99.2,99.155,99.19,1572200002.0
2007-10-08 12:15:00,99.19,99.21,99.18,99.2,1040899998.0
2007-10-08 12:20:00,99.2,99.2,99.16,99.18,1920499998.0
2007-10-08 12:25:00,99.18,99.18,99.14,99.17,914000003.0
2007-10-08 12:30:00,99.17,99.17,99.14,99.16,1106600010.0
2007-10-08 12:35:00,99.16,99.2,99.14,99.2,3611199977.0
2007-10-08 12:40:00,99.2,99.2,99.16,99.18,2492299970.0
2007-10-08 12:45:00,99.18,99.2,99.15,99.155,2492499994.0
2007-10-08 12:50:00,99.15,99.205,99.15,99.19,2308299996.0
2007-10-08 12:55:00,99.19,99.22,99.17,99.22,3946099993.0
2007-10-08 13:00:00,99.22,99.25,99.21,99.22,2777999990.0
2007-10-08 13:05:00,99.22,99.24,99.2,99.22,2041100006.0
2007-10-08 13:10:00,99.22,99.27,99.205,99.26,2147200007.0
2007-10-08 13:15:00,99.26,99.29,99.23,99.25,1636300004.0
2007-10-08 13:20:00,99.25,99.26,99.22,99.235,2072499980.0
2007-10-08 13:25:00,99.23,99.26,99.2,99.22,2352499987.0
2007-10-08 13:30:00,99.22,99.29,99.215,99.29,2199300002.0
2007-10-08 13:35:00,99.29,99.29,99.25,99.28,2205600010.0
2007-10-08 13:40:00,99.27,99.28,99.25,99.28,907399996.0
2007-10-08 13:45:00,99.28,99.32,99.265,99.31,2383599995.0
2007-10-08 13:50:00,99.32,99.35,99.3,99.34,4516299995.0
2007-10-08 13:55:00,99.34,99.36,99.31,99.33,5534199954.0
2007-10-08 14:00:00,99.33,99.34,99.27,99.28,3836499967.0
2007-10-08 14:05:00,99.28,99.3,99.28,99.28,2586599990.0
2007-10-08 14:10:00,99.28,99.29,99.17,99.19,3189199987.0
2007-10-08 14:15:00,99.18,99.26,99.18,99.25,2645399997.0
2007-10-08 14:20:00,99.24,99.27,99.24,99.25,1992499989.0
2007-10-08 14:25:00,99.25,99.26,99.22,99.23,3548899986.0
2007-10-08 14:30:00,99.23,99.27,99.23,99.25,2614699997.0
2007-10-08 14:35:00,99.24,99.25,99.22,99.25,1798800012.0
2007-10-08 14:40:00,99.25,99.3,99.24,99.28,1402899995.0
2007-10-08 14:45:00,99.28,99.29,99.24,99.25,1898599993.0
2007-10-08 14:50:00,99.25,99.26,99.24,99.24,2293999994.0
2007-10-08 14:55:00,99.24,99.26,99.205,99.25,1740999995.0
2007-10-08 15:00:00,99.25,99.3,99.25,99.275,3608100000.0
2007-10-08 15:05:00,99.275,99.28,99.23,99.25,2172599995.0
2007-10-08 15:10:00,99.25,99.28,99.24,99.27,1585399991.0
2007-10-08 15:15:00,99.27,99.31,99.26,99.28,2589199996.0
2007-10-08 15:20:00,99.28,99.31,99.25,99.3,1872300000.0
2007-10-08 15:25:00,99.3,99.32,99.28,99.3,1044700003.0
2007-10-08 15:30:00,99.3,99.3,99.26,99.28,2328700005.0
2007-10-08 15:35:00,99.28,99.3,99.27,99.28,1985799989.0
2007-10-08 15:40:00,99.28,99.29,99.22,99.23,1793499999.0
2007-10-08 15:45:00,99.24,99.24,99.2,99.21,837999999.0
2007-10-08 15:50:00,99.19,99.21,99.14,99.16,2117399994.0
2007-10-08 15:55:00,99.16,99.2,99.13,99.16,1883999991.0
2007-10-08 16:00:00,99.15,99.19,99.13,99.18,3421999997.0
2007-10-08 16:05:00,99.18,99.235,99.17,99.23,3164299980.0
2007-10-08 16:10:00,99.22,99.23,99.18,99.2,5084199974.0
2007-10-08 16:15:00,99.2,99.235,99.19,99.22,2628099984.0
2007-10-08 16:20:00,99.22,99.25,99.21,99.23,2073599987.0
2007-10-08 16:25:00,99.23,99.275,99.23,99.26,2776499996.0
2007-10-08 16:30:00,99.26,99.26,99.24,99.25,5358399967.0
2007-10-08 16:35:00,99.25,99.26,99.21,99.24,4017399989.0
2007-10-08 16:40:00,99.24,99.27,99.22,99.26,3712899996.0
2007-10-08 16:45:00,99.26,99.28,99.245,99.265,1551099987.0
2007-10-08 16:50:00,99.26,99.26,99.19,99.2,3477399993.0
2007-10-08 16:55:00,99.19,99.26,99.18,99.26,3272899986.0
2007-10-08 17:00:00,99.26,99.28,99.23,99.275,2065300000.0
2007-10-08 17:05:00,99.27,99.3,99.19,99.25,3991500002.0
2007-10-08 17:10:00,99.25,99.25,99.2,99.21,3135700000.0
2007-10-08 17:15:00,99.21,99.24,99.17,99.19,2504400006.0
2007-10-08 17:20:00,99.2,99.2,99.15,99.17,3086299986.0
2007-10-08 17:25:00,99.16,99.19,99.14,99.175,1477499980.0
2007-10-08 17:30:00,99.18,99.19,99.15,99.15,992799995.0
2007-10-08 17:35:00,99.15,99.15,99.08,99.14,1940200006.0
2007-10-08 17:40:00,99.14,99.15,99.11,99.14,1600299996.0
2007-10-08 17:45:00,99.14,99.17,99.11,99.12,4275700036.0
2007-10-08 17:50:00,99.12,99.19,99.09,99.19,3033999980.0
2007-10-08 17:55:00,99.19,99.19,99.12,99.14,2879500004.0
2007-10-08 18:00:00,99.14,99.16,99.12,99.12,1351300001.0
2007-10-08 18:05:00,99.12,99.17,99.115,99.125,2033299984.0
2007-10-08 18:10:00,99.13,99.14,99.11,99.14,2412899962.0
2007-10-08 18:15:00,99.14,99.14,99.07,99.07,2340499981.0
2007-10-08 18:20:00,99.07,99.08,99.02,99.06,2472000000.0
2007-10-08 18:25:00,99.06,99.11,99.06,99.08,1310499999.0
2007-10-08 18:30:00,99.08,99.09,98.98,98.98,1915299992.0
2007-10-08 18:35:00,98.99,98.99,98.93,98.94,1633800000.0
2007-10-08 18:40:00,98.93,98.95,98.86,98.94,3250799967.0
2007-10-08 18:45:00,98.94,98.96,98.85,98.93,2905499990.0
2007-10-08 18:50:00,98.93,99.01,98.92,98.995,5081099992.0
2007-10-08 18:55:00,98.995,99.09,98.995,99.03,3120499992.0
2007-10-08 19:00:00,99.03,99.05,99.01,99.05,1620000002.0
2007-10-08 19:05:00,99.05,99.05,98.99,99.0,1318299999.0
2007-10-08 19:10:00,99.0,99.0,98.95,98.96,1329800002.0
2007-10-08 19:15:00,98.96,98.96,98.89,98.91,2283399998.0
2007-10-08 19:20:00,98.92,98.97,98.9,98.94,2236499993.0
2007-10-08 19:25:00,98.94,98.95,98.925,98.93,1096699989.0
2007-10-08 19:30:00,98.93,98.94,98.92,98.94,496900001.0
2007-10-08 19:35:00,98.94,98.94,98.87,98.875,611900004.0
2007-10-08 19:40:00,98.885,98.9,98.87,98.88,653700006.0
2007-10-08 19:45:00,98.88,98.89,98.85,98.87,1058100004.0
2007-10-08 19:50:00,98.87,98.9,98.87,98.88,465400006.0
2007-10-08 19:55:00,98.88,98.89,98.85,98.85,1183900013.0
2007-10-08 20:00:00,98.85,98.87,98.84,98.87,1224100000.0
2007-10-08 20:05:00,98.865,98.88,98.86,98.87,1584699990.0
2007-10-08 20:10:00,98.87,98.88,98.85,98.88,998999993.0
2007-10-08 20:15:00,98.88,98.88,98.84,98.85,1866099993.0
2007-10-08 20:20:00,98.86,98.87,98.855,98.855,495600000.0
2007-10-08 20:25:00,98.86,98.88,98.855,98.88,850799994.0
2007-10-08 20:30:00,98.88,98.88,98.84,98.845,1389499980.0
2007-10-08 20:35:00,98.85,98.88,98.845,98.88,853500003.0
2007-10-08 20:40:00,98.88,98.89,98.87,98.89,556999999.0
2007-10-08 20:45:00,98.885,98.94,98.88,98.94,1016800004.0
2007-10-08 20:50:00,98.94,98.94,98.89,98.93,1251500003.0
2007-10-08 20:55:00,98.93,98.96,98.93,98.93,1197900006.0
2007-10-08 21:00:00,98.93,98.94,98.885,98.885,1595900008.0
2007-10-08 21:05:00,98.89,98.89,98.845,98.879,466099997.0
2007-10-08 21:10:00,98.89,98.91,98.88,98.905,1145599999.0
2007-10-08 21:15:00,98.905,98.91,98.9,98.91,140400001.0
2007-10-08 21:20:00,98.905,98.93,98.874,98.892,725099999.0
2007-10-08 21:25:00,98.887,98.94,98.876,98.92,1099299999.0
2007-10-08 21:30:00,98.92,98.94,98.876,98.89,1394800002.0
2007-10-08 21:35:00,98.94,98.94,98.893,98.902,778399996.0
2007-10-08 21:40:00,98.92,98.93,98.878,98.93,395399999.0
2007-10-08 21:45:00,98.93,98.94,98.899,98.94,300099997.0
2007-10-08 21:50:00,98.93,98.94,98.882,98.902,515899997.0
2007-10-08 21:55:00,98.94,98.94,98.915,98.93,442499999.0
2007-10-08 22:00:00,98.93,98.94,98.9,98.92,712400001.0
2007-10-08 22:05:00,98.92,98.93,98.91,98.915,284000000.0
2007-10-08 22:10:00,98.92,98.92,98.9,98.91,742599996.0
2007-10-08 22:15:00,98.91,98.91,98.905,98.91,485899999.0
2007-10-08 22:20:00,98.91,98.92,98.9,98.92,386700001.0
2007-10-08 22:25:00,98.92,98.925,98.86,98.92,1433499997.0
2007-10-08 22:30:00,98.92,98.935,98.905,98.92,2194899982.0
2007-10-08 22:35:00,98.92,98.93,98.905,98.92,1481700008.0
2007-10-08 22:40:00,98.92,98.94,98.915,98.92,1401699991.0
2007-10-08 22:45:00,98.92,98.93,98.9,98.92,990000001.0
2007-10-08 22:50:00,98.92,98.93,98.905,98.93,290600000.0
2007-10-08 22:55:00,98.92,98.95,98.9,98.91,616700000.0
2007-10-08 23:00:00,98.93,98.99,98.92,98.96,205500000.0
2007-10-08 23:05:00,98.96,98.99,98.95,98.97,257300000.0
2007-10-08 23:10:00,98.98,98.99,98.95,98.99,164000000.0
2007-10-08 23:15:00,98.98,99.02,98.954,99.02,909599992.0
2007-10-08 23:20:00,99.0,99.03,98.99,99.02,218400000.0
2007-10-08 23:25:00,99.02,99.04,99.02,99.03,258400000.0
2007-10-08 23:30:00,99.03,99.07,99.0,99.05,1136100000.0
2007-10-08 23:35:00,99.05,99.05,98.98,98.99,1613900000.0
2007-10-08 23:40:00,99.0,99.01,98.99,99.0,539400004.0
2007-10-08 23:45:00,99.0,99.04,98.98,99.005,717900000.0
2007-10-08 23:50:00,99.005,99.01,98.94,98.99,1002700014.0
2007-10-08 23:55:00,98.99,98.99,98.96,98.98,531900000.0
2007-10-09 00:00:00,98.97,98.98,98.93,98.97,318700000.0
2007-10-09 00:05:00,98.97,98.97,98.901,98.925,741399998.0
2007-10-09 00:10:00,98.95,98.95,98.93,98.93,394800000.0
2007-10-09 00:15:00,98.94,98.94,98.91,98.93,752000000.0
2007-10-09 00:20:00,98.93,98.93,98.91,98.91,360800000.0
2007-10-09 00:25:00,98.85,98.92,98.85,98.91,1422000000.0
2007-10-09 00:30:00,98.91,98.91,98.82,98.83,1176799999.0
2007-10-09 00:35:00,98.83,98.875,98.82,98.86,1588200008.0
2007-10-09 00:40:00,98.85,98.86,98.811,98.855,793899992.0
2007-10-09 00:45:00,98.86,98.885,98.85,98.885,879099998.0
2007-10-09 00:50:00,98.885,98.93,98.875,98.905,769799998.0
2007-10-09 00:55:00,98.905,98.92,98.86,98.86,1650899996.0
2007-10-09 01:00:00,98.86,98.9,98.85,98.895,2233599999.0
2007-10-09 01:05:00,98.895,98.93,98.895,98.93,636999999.0
2007-10-09 01:10:00,98.93,98.935,98.895,98.9,791599999.0
2007-10-09 01:15:00,98.9,98.93,98.89,98.9,2110000002.0
2007-10-09 01:20:00,98.9,98.91,98.88,98.9,879499999.0
2007-10-09 01:25:00,98.9,98.96,98.89,98.96,880100000.0
2007-10-09 01:30:00,98.96,98.97,98.95,98.95,834699999.0
2007-10-09 01:35:00,98.95,98.97,98.935,98.95,1308700005.0
2007-10-09 01:40:00,98.95,98.98,98.94,98.94,810200005.0
2007-10-09 01:45:00,98.94,98.96,98.94,98.94,536300000.0
2007-10-09 01:50:00,98.94,98.95,98.9,98.92,1519599992.0
2007-10-09 01:55:00,98.92,98.93,98.87,98.91,2132100000.0
2007-10-09 02:00:00,98.905,98.93,98.9,98.92,2556099986.0
2007-10-09 02:05:00,98.92,98.96,98.92,98.96,2414899998.0
2007-10-09 02:10:00,98.96,98.97,98.95,98.97,604500000.0
2007-10-09 02:15:00,98.96,98.98,98.96,98.97,1424999999.0
2007-10-09 02:20:00,98.97,98.97,98.95,98.95,711300002.0
2007-10-09 02:25:00,98.95,99.0,98.925,98.94,1216100000.0
2007-10-09 02:30:00,98.93,98.97,98.92,98.95,2571999998.0
2007-10-09 02:35:00,98.95,98.96,98.91,98.92,3150599996.0
2007-10-09 02:40:00,98.92,98.93,98.88,98.89,2056499991.0
2007-10-09 02:45:00,98.89,98.9,98.87,98.89,1945299995.0
2007-10-09 02:50:00,98.89,98.9,98.85,98.88,2942200014.0
2007-10-09 02:55:00,98.875,98.905,98.855,98.88,3787899990.0
2007-10-09 03:00:00,98.88,98.89,98.81,98.81,2207100000.0
2007-10-09 03:05:00,98.81,98.84,98.765,98.78,5073000007.0
2007-10-09 03:10:00,98.78,98.78,98.69,98.735,5973699960.0
2007-10-09 03:15:00,98.74,98.75,98.68,98.695,5055699964.0
2007-10-09 03:20:00,98.71,98.75,98.7,98.74,4810900000.0
2007-10-09 03:25:00,98.73,98.74,98.7,98.715,2005599996.0
2007-10-09 03:30:00,98.71,98.72,98.67,98.68,2234799986.0
2007-10-09 03:35:00,98.68,98.69,98.61,98.69,5318300002.0
2007-10-09 03:40:00,98.69,98.69,98.66,98.66,2841800008.0
2007-10-09 03:45:00,98.66,98.67,98.595,98.65,2346699997.0
2007-10-09 03:50:00,98.655,98.69,98.63,98.67,1285699994.0
2007-10-09 03:55:00,98.67,98.72,98.65,98.72,1024399995.0
2007-10-09 04:00:00,98.72,98.73,98.68,98.71,1405899987.0
2007-10-09 04:05:00,98.7,98.755,98.7,98.75,1623100010.0
2007-10-09 04:10:00,98.745,98.77,98.73,98.735,997599997.0
2007-10-09 04:15:00,98.735,98.75,98.685,98.73,983899998.0
2007-10-09 04:20:00,98.73,98.73,98.685,98.72,1481099999.0
2007-10-09 04:25:00,98.72,98.72,98.69,98.72,1710899996.0
2007-10-09 04:30:00,98.7,98.73,98.69,98.71,777000002.0
2007-10-09 04:35:00,98.71,98.72,98.68,98.69,1728399994.0
2007-10-09 04:40:00,98.69,98.69,98.61,98.65,3316599990.0
2007-10-09 04:45:00,98.65,98.69,98.64,98.67,1219399999.0
2007-10-09 04:50:00,98.67,98.68,98.63,98.665,2431199996.0
2007-10-09 04:55:00,98.665,98.69,98.65,98.68,2486600007.0
2007-10-09 05:00:00,98.68,98.72,98.66,98.71,2172500005.0
2007-10-09 05:05:00,98.71,98.73,98.67,98.71,1763399990.0
2007-10-09 05:10:00,98.71,98.71,98.66,98.68,847100002.0
2007-10-09 05:15:00,98.69,98.69,98.645,98.68,2404900010.0
2007-10-09 05:20:00,98.67,98.75,98.67,98.74,2101799995.0
2007-10-09 05:25:00,98.74,98.74,98.68,98.72,2393299997.0
2007-10-09 05:30:00,98.71,98.735,98.65,98.68,2895800003.0
2007-10-09 05:35:00,98.68,98.68,98.63,98.64,3188600004.0
2007-10-09 05:40:00,98.64,98.69,98.63,98.64,951399997.0
2007-10-09 05:45:00,98.64,98.66,98.62,98.65,877399997.0
2007-10-09 05:50:00,98.64,98.69,98.63,98.67,1354199992.0
2007-10-09 05:55:00,98.69,98.71,98.67,98.7,1733100000.0
2007-10-09 06:00:00,98.7,98.7,98.67,98.69,1402899990.0
2007-10-09 06:05:00,98.69,98.7,98.65,98.65,1476899986.0
2007-10-09 06:10:00,98.65,98.66,98.64,98.65,825300001.0
2007-10-09 06:15:00,98.65,98.65,98.6,98.61,1602499991.0
2007-10-09 06:20:00,98.61,98.61,98.55,98.58,1973999999.0
2007-10-09 06:25:00,98.58,98.59,98.56,98.57,2001499995.0
2007-10-09 06:30:00,98.57,98.59,98.53,98.58,2397000003.0
2007-10-09 06:35:00,98.58,98.61,98.57,98.6,1934800004.0
2007-10-09 06:40:00,98.6,98.63,98.57,98.62,2246500008.0
2007-10-09 06:45:00,98.62,98.63,98.58,98.59,1957199995.0
2007-10-09 06:50:00,98.59,98.65,98.58,98.64,1664400002.0
2007-10-09 06:55:00,98.64,98.68,98.62,98.68,776300002.0
2007-10-09 07:00:00,98.68,98.69,98.645,98.68,1095000003.0
2007-10-09 07:05:00,98.68,98.69,98.65,98.66,1467699999.0
2007-10-09 07:10:00,98.66,98.68,98.65,98.68,680799994.0
2007-10-09 07:15:00,98.67,98.72,98.66,98.71,1490099993.0
2007-10-09 07:20:00,98.71,98.72,98.66,98.69,783400000.0
2007-10-09 07:25:00,98.69,98.69,98.675,98.69,319899999.0
2007-10-09 07:30:00,98.69,98.7,98.66,98.68,1252299996.0
2007-10-09 07:35:00,98.68,98.71,98.655,98.7,2161000014.0
2007-10-09 07:40:00,98.7,98.72,98.64,98.695,2605399997.0
2007-10-09 07:45:00,98.695,98.72,98.68,98.71,1373700005.0
2007-10-09 07:50:00,98.72,98.73,98.66,98.68,1978999999.0
2007-10-09 07:55:00,98.68,98.73,98.655,98.72,2737700001.0
2007-10-09 08:00:00,98.72,98.72,98.66,98.66,3340000008.0
2007-10-09 08:05:00,98.67,98.71,98.65,98.71,4784400023.0
2007-10-09 08:10:00,98.71,98.75,98.68,98.75,5833800038.0
2007-10-09 08:15:00,98.75,98.76,98.7,98.73,5653299994.0
2007-10-09 08:20:00,98.735,98.75,98.69,98.73,7662200013.0
2007-10-09 08:25:00,98.72,98.79,98.72,98.78,4029399970.0
2007-10-09 08:30:00,98.78,98.88,98.78,98.87,4368899976.0
2007-10-09 08:35:00,98.87,98.87,98.83,98.85,5221899967.0
2007-10-09 08:40:00,98.85,98.85,98.77,98.79,6716599957.0
2007-10-09 08:45:00,98.78,98.85,98.78,98.83,6953999971.0
2007-10-09 08:50:00,98.84,98.87,98.82,98.87,7805399977.0
2007-10-09 08:55:00,98.88,98.91,98.87,98.91,8773500012.0
2007-10-09 09:00:00,98.91,98.94,98.87,98.88,5847899980.0
2007-10-09 09:05:00,98.88,98.88,98.82,98.84,5273300004.0
2007-10-09 09:10:00,98.85,98.85,98.79,98.85,9114399986.0
2007-10-09 09:15:00,98.85,98.87,98.82,98.85,7359200009.0
2007-10-09 09:20:00,98.85,98.9,98.85,98.88,6810199986.0
2007-10-09 09:25:00,98.89,98.97,98.87,98.94,6060399972.0
2007-10-09 09:30:00,98.93,98.95,98.88,98.88,3206599997.0
2007-10-09 09:35:00,98.885,98.92,98.88,98.905,3272499983.0
2007-10-09 09:40:00,98.89,98.92,98.88,98.9,3600500007.0
2007-10-09 09:45:00,98.9,98.92,98.865,98.87,3927899980.0
2007-10-09 09:50:00,98.87,98.87,98.805,98.825,4472699994.0
2007-10-09 09:55:00,98.82,98.85,98.8,98.83,4060999971.0
2007-10-09 10:00:00,98.83,98.88,98.81,98.86,5016499981.0
2007-10-09 10:05:00,98.87,98.88,98.845,98.86,2784399998.0
2007-10-09 10:10:00,98.86,98.87,98.84,98.87,2487499975.0
2007-10-09 10:15:00,98.86,98.89,98.8,98.81,3032200002.0
2007-10-09 10:20:00,98.81,98.85,98.8,98.83,2872699993.0
2007-10-09 10:25:00,98.83,98.85,98.81,98.82,4183899991.0
2007-10-09 10:30:00,98.82,98.845,98.79,98.815,2687499999.0
2007-10-09 10:35:00,98.815,98.82,98.785,98.81,2886400004.0
2007-10-09 10:40:00,98.8,98.82,98.78,98.79,3967699979.0
2007-10-09 10:45:00,98.79,98.82,98.77,98.79,3640499992.0
2007-10-09 10:50:00,98.785,98.84,98.765,98.81,4101399984.0
2007-10-09 10:55:00,98.81,98.81,98.79,98.81,1653099995.0
2007-10-09 11:00:00,98.81,98.84,98.78,98.82,3346899998.0
2007-10-09 11:05:00,98.82,98.845,98.8,98.81,2789699990.0
2007-10-09 11:10:00,98.81,98.85,98.795,98.81,4142900010.0
2007-10-09 11:15:00,98.81,98.84,98.79,98.81,3239899979.0
2007-10-09 11:20:00,98.81,98.835,98.8,98.81,3897700014.0
2007-10-09 11:25:00,98.8,98.82,98.73,98.74,3091399995.0
2007-10-09 11:30:00,98.74,98.75,98.68,98.69,2989700002.0
2007-10-09 11:35:00,98.69,98.69,98.56,98.6,5473400010.0
2007-10-09 11:40:00,98.6,98.63,98.58,98.61,5184200001.0
2007-10-09 11:45:00,98.62,98.63,98.57,98.615,2992099998.0
2007-10-09 11:50:00,98.62,98.66,98.6,98.66,2672399993.0
2007-10-09 11:55:00,98.65,98.68,98.63,98.67,1949200001.0
2007-10-09 12:00:00,98.67,98.76,98.64,98.76,4389599992.0
2007-10-09 12:05:00,98.75,98.79,98.75,98.76,3630299984.0
2007-10-09 12:10:00,98.76,98.8,98.75,98.78,5832400005.0
2007-10-09 12:15:00,98.77,98.785,98.74,98.755,2776800003.0
2007-10-09 12:20:00,98.755,98.77,98.71,98.74,1843499994.0
2007-10-09 12:25:00,98.75,98.78,98.735,98.76,1667500010.0
2007-10-09 12:30:00,98.76,98.77,98.725,98.75,1674800001.0
2007-10-09 12:35:00,98.74,98.77,98.73,98.75,1758199992.0
2007-10-09 12:40:00,98.75,98.75,98.72,98.75,1804300006.0
2007-10-09 12:45:00,98.74,98.77,98.73,98.75,2494600009.0
2007-10-09 12:50:00,98.75,98.76,98.7,98.74,3475200016.0
2007-10-09 12:55:00,98.74,98.76,98.72,98.73,3599000012.0
2007-10-09 13:00:00,98.73,98.77,98.73,98.76,2215500004.0
2007-10-09 13:05:00,98.76,98.79,98.725,98.79,2697500007.0
2007-10-09 13:10:00,98.79,98.79,98.755,98.77,1137700000.0
2007-10-09 13:15:00,98.77,98.77,98.745,98.76,2967399966.0
2007-10-09 13:20:00,98.76,98.78,98.74,98.75,3359799978.0
2007-10-09 13:25:00,98.75,98.75,98.7,98.71,2116299983.0
2007-10-09 13:30:00,98.71,98.74,98.69,98.69,2126399975.0
2007-10-09 13:35:00,98.685,98.73,98.67,98.67,4039499970.0
2007-10-09 13:40:00,98.68,98.7,98.625,98.66,2266999974.0
2007-10-09 13:45:00,98.66,98.675,98.635,98.64,3529300013.0
2007-10-09 13:50:00,98.64,98.66,98.62,98.66,2976999967.0
2007-10-09 13:55:00,98.65,98.68,98.63,98.66,2229400005.0
2007-10-09 14:00:00,98.66,98.69,98.645,98.69,2651399995.0
2007-10-09 14:05:00,98.69,98.73,98.67,98.72,3815099974.0
2007-10-09 14:10:00,98.73,98.73,98.67,98.685,2120799984.0
2007-10-09 14:15:00,98.68,98.695,98.66,98.69,3188299992.0
2007-10-09 14:20:00,98.68,98.71,98.68,98.7,2023699972.0
2007-10-09 14:25:00,98.7,98.7,98.665,98.67,2284699999.0
2007-10-09 14:30:00,98.68,98.69,98.645,98.66,2407999989.0
2007-10-09 14:35:00,98.66,98.68,98.64,98.66,2811799996.0
2007-10-09 14:40:00,98.66,98.66,98.62,98.64,4752299993.0
2007-10-09 14:45:00,98.64,98.665,98.635,98.64,1755699999.0
2007-10-09 14:50:00,98.64,98.69,98.64,98.69,1892799995.0
2007-10-09 14:55:00,98.69,98.69,98.62,98.64,3428799973.0
2007-10-09 15:00:00,98.64,98.67,98.62,98.65,3353499987.0
2007-10-09 15:05:00,98.65,98.65,98.605,98.61,2817100002.0
2007-10-09 15:10:00,98.61,98.63,98.56,98.58,1949599984.0
2007-10-09 15:15:00,98.58,98.59,98.54,98.56,2187999979.0
2007-10-09 15:20:00,98.56,98.58,98.54,98.57,1809199989.0
2007-10-09 15:25:00,98.58,98.59,98.55,98.58,2244399973.0
2007-10-09 15:30:00,98.58,98.59,98.55,98.57,2951099972.0
2007-10-09 15:35:00,98.58,98.61,98.495,98.52,3018499995.0
2007-10-09 15:40:00,98.52,98.57,98.49,98.54,5334000003.0
2007-10-09 15:45:00,98.53,98.57,98.49,98.555,4031600015.0
2007-10-09 15:50:00,98.555,98.61,98.54,98.61,4711499994.0
2007-10-09 15:55:00,98.61,98.64,98.6,98.63,2245499995.0
2007-10-09 16:00:00,98.62,98.63,98.56,98.56,3764300010.0
2007-10-09 16:05:00,98.57,98.58,98.47,98.51,3708700000.0
2007-10-09 16:10:00,98.51,98.59,98.49,98.58,2817299995.0
2007-10-09 16:15:00,98.57,98.65,98.57,98.64,1930800008.0
2007-10-09 16:20:00,98.64,98.69,98.62,98.68,2294099995.0
2007-10-09 16:25:00,98.67,98.7,98.62,98.64,4001400008.0
2007-10-09 16:30:00,98.65,98.67,98.61,98.65,3618700024.0
2007-10-09 16:35:00,98.66,98.725,98.64,98.69,5727600033.0
2007-10-09 16:40:00,98.69,98.73,98.685,98.72,4827500000.0
2007-10-09 16:45:00,98.715,98.76,98.7,98.76,3462800000.0
2007-10-09 16:50:00,98.755,98.85,98.74,98.83,5545800001.0
2007-10-09 16:55:00,98.835,98.91,98.82,98.865,5760499999.0
2007-10-09 17:00:00,98.865,98.88,98.8,98.83,5445600005.0
2007-10-09 17:05:00,98.83,98.89,98.83,98.88,3893399996.0
2007-10-09 17:10:00,98.88,98.93,98.84,98.87,3429700001.0
2007-10-09 17:15:00,98.87,98.88,98.75,98.78,3686200000.0
2007-10-09 17:20:00,98.78,98.88,98.77,98.86,3054100000.0
2007-10-09 17:25:00,98.865,98.88,98.82,98.83,2554399995.0
2007-10-09 17:30:00,98.835,98.87,98.82,98.86,2908000002.0
2007-10-09 17:35:00,98.86,98.88,98.83,98.835,1943500017.0
2007-10-09 17:40:00,98.835,98.85,98.81,98.82,1906900001.0
2007-10-09 17:45:00,98.82,98.82,98.78,98.805,1279599999.0
2007-10-09 17:50:00,98.81,98.82,98.79,98.81,1513500002.0
2007-10-09 17:55:00,98.82,98.835,98.795,98.8,3890200013.0
2007-10-09 18:00:00,98.8,98.805,98.76,98.785,3064900004.0
2007-10-09 18:05:00,98.79,98.82,98.78,98.81,1855899996.0
2007-10-09 18:10:00,98.81,98.825,98.78,98.81,3660000006.0
2007-10-09 18:15:00,98.81,98.845,98.79,98.83,4194100024.0
2007-10-09 18:20:00,98.83,98.86,98.805,98.81,1712499994.0
2007-10-09 18:25:00,98.82,98.84,98.805,98.805,722300001.0
2007-10-09 18:30:00,98.805,98.84,98.78,98.84,1049299994.0
2007-10-09 18:35:00,98.84,98.85,98.82,98.84,1024599997.0
2007-10-09 18:40:00,98.845,98.855,98.78,98.785,3178499988.0
2007-10-09 18:45:00,98.8,98.85,98.79,98.84,1051399999.0
2007-10-09 18:50:00,98.84,98.86,98.82,98.84,450200002.0
2007-10-09 18:55:00,98.84,98.86,98.83,98.85,1072000002.0
2007-10-09 19:00:00,98.85,98.86,98.82,98.84,1755899997.0
2007-10-09 19:05:00,98.84,98.87,98.825,98.87,1136500006.0
2007-10-09 19:10:00,98.87,98.88,98.84,98.85,933000001.0
2007-10-09 19:15:00,98.85,98.86,98.84,98.85,394200002.0
2007-10-09 19:20:00,98.85,98.88,98.835,98.86,599199997.0
2007-10-09 19:25:00,98.86,98.88,98.82,98.84,1020399995.0
2007-10-09 19:30:00,98.84,98.84,98.82,98.84,805300003.0
2007-10-09 19:35:00,98.84,98.86,98.83,98.84,1357500001.0
2007-10-09 19:40:00,98.84,98.85,98.81,98.81,2040799995.0
2007-10-09 19:45:00,98.81,98.84,98.8,98.815,2108300005.0
2007-10-09 19:50:00,98.82,98.835,98.81,98.82,2491999991.0
2007-10-09 19:55:00,98.82,98.83,98.79,98.79,2125899999.0
2007-10-09 20:00:00,98.79,98.93,98.75,98.86,7668999988.0
2007-10-09 20:05:00,98.86,98.905,98.84,98.87,7936200004.0
2007-10-09 20:10:00,98.87,98.87,98.81,98.84,4956199990.0
2007-10-09 20:15:00,98.84,98.84,98.795,98.81,3404600003.0
2007-10-09 20:20:00,98.82,98.82,98.75,98.8,2231799992.0
2007-10-09 20:25:00,98.8,98.82,98.77,98.82,1861199999.0
2007-10-09 20:30:00,98.81,98.83,98.79,98.82,3282799999.0
2007-10-09 20:35:00,98.81,98.82,98.77,98.79,4202400006.0
2007-10-09 20:40:00,98.78,98.83,98.755,98.8,4254399990.0
2007-10-09 20:45:00,98.8,99.06,98.8,99.02,7906600003.0
2007-10-09 20:50:00,99.02,99.1,98.97,98.985,6193700005.0
2007-10-09 20:55:00,98.985,99.005,98.95,98.96,3651900021.0
2007-10-09 21:00:00,98.96,99.0,98.95,98.98,2580700000.0
2007-10-09 21:05:00,98.98,99.07,98.96,99.07,2574900017.0
2007-10-09 21:10:00,99.07,99.09,99.04,99.05,2603799999.0
2007-10-09 21:15:00,99.045,99.08,99.0,99.005,2744700006.0
2007-10-09 21:20:00,99.01,99.01,98.97,98.99,2184900018.0
2007-10-09 21:25:00,98.99,98.99,98.95,98.96,1933700019.0
2007-10-09 21:30:00,98.96,98.965,98.9,98.925,2237700001.0
2007-10-09 21:35:00,98.925,98.965,98.92,98.94,2293600011.0
2007-10-09 21:40:00,98.94,98.975,98.94,98.97,2751000003.0
2007-10-09 21:45:00,98.97,99.015,98.97,99.0,2289800013.0
2007-10-09 21:50:00,99.0,99.02,99.0,99.01,726899999.0
2007-10-09 21:55:00,99.01,99.03,98.99,99.02,1435100001.0
2007-10-09 22:00:00,99.02,99.02,98.99,98.99,1429500005.0
2007-10-09 22:05:00,98.995,99.04,98.99,99.03,2235600012.0
2007-10-09 22:10:00,99.03,99.09,99.02,99.07,1725400010.0
2007-10-09 22:15:00,99.07,99.09,99.05,99.05,1242700002.0
2007-10-09 22:20:00,99.05,99.07,99.05,99.06,1185500002.0
2007-10-09 22:25:00,99.055,99.08,99.03,99.055,2436600013.0
2007-10-09 22:30:00,99.055,99.07,99.02,99.025,1493299997.0
2007-10-09 22:35:00,99.01,99.07,99.01,99.05,1581700001.0
2007-10-09 22:40:00,99.05,99.05,99.03,99.04,1626600020.0
2007-10-09 22:45:00,99.04,99.04,98.995,99.0,1953500023.0
2007-10-09 22:50:00,99.0,99.0,98.945,98.96,2219499998.0
2007-10-09 22:55:00,98.96,98.98,98.94,98.95,1271700001.0
2007-10-09 23:00:00,98.96,98.96,98.9,98.92,331300000.0
2007-10-09 23:05:00,98.92,98.97,98.92,98.94,351400000.0
2007-10-09 23:10:00,98.94,98.97,98.91,98.94,217800000.0
2007-10-09 23:15:00,98.94,98.945,98.91,98.945,738400000.0
2007-10-09 23:20:00,98.93,98.97,98.9,98.96,1089200000.0
2007-10-09 23:25:00,98.965,98.99,98.93,98.96,1081800000.0
2007-10-09 23:30:00,98.955,98.98,98.95,98.965,335300000.0
2007-10-09 23:35:00,98.965,98.975,98.95,98.96,710700000.0
2007-10-09 23:40:00,98.96,98.96,98.89,98.93,1058500001.0
2007-10-09 23:45:00,98.93,98.95,98.925,98.95,397400000.0
2007-10-09 23:50:00,98.93,98.94,98.865,98.884,979600001.0
2007-10-09 23:55:00,98.92,98.94,98.92,98.94,267900000.0
2007-10-10 00:00:00,98.94,98.98,98.93,98.98,703800000.0
2007-10-10 00:05:00,98.98,99.005,98.95,98.975,1067400000.0
2007-10-10 00:10:00,98.97,98.995,98.936,98.99,1077400001.0
2007-10-10 00:15:00,98.995,98.995,98.98,98.99,268100000.0
2007-10-10 00:20:00,98.99,98.99,98.907,98.965,1687400010.0
2007-10-10 00:25:00,98.97,98.98,98.95,98.965,290999999.0
2007-10-10 00:30:00,98.97,98.98,98.95,98.95,316400000.0
2007-10-10 00:35:00,98.96,98.985,98.95,98.985,1211799994.0
2007-10-10 00:40:00,98.985,99.0,98.96,98.98,1513900000.0
2007-10-10 00:45:00,98.98,99.01,98.965,98.99,1545100000.0
2007-10-10 00:50:00,98.99,99.04,98.98,99.01,1315200001.0
2007-10-10 00:55:00,99.01,99.045,99.005,99.04,1336599997.0
2007-10-10 01:00:00,99.025,99.04,98.99,99.03,1430200007.0
2007-10-10 01:05:00,99.03,99.04,98.98,99.02,2284999989.0
2007-10-10 01:10:00,99.02,99.035,99.0,99.03,1672100006.0
2007-10-10 01:15:00,99.03,99.04,99.01,99.04,1276800006.0
2007-10-10 01:20:00,99.04,99.05,99.02,99.03,2045900013.0
2007-10-10 01:25:00,99.03,99.035,99.0,99.015,2349300022.0
2007-10-10 01:30:00,99.015,99.03,99.0,99.02,1667499998.0
2007-10-10 01:35:00,99.02,99.03,98.98,99.0,1439199992.0
2007-10-10 01:40:00,99.0,99.02,98.99,98.99,1410099998.0
2007-10-10 01:45:00,98.99,99.05,98.99,99.04,1211600001.0
2007-10-10 01:50:00,99.04,99.06,99.03,99.05,3753899995.0
2007-10-10 01:55:00,99.05,99.075,99.04,99.06,2457300010.0
2007-10-10 02:00:00,99.055,99.07,99.02,99.06,2404700020.0
2007-10-10 02:05:00,99.06,99.08,99.035,99.06,2205500014.0
2007-10-10 02:10:00,99.06,99.07,99.04,99.06,3323699992.0
2007-10-10 02:15:00,99.06,99.08,99.055,99.06,2710199999.0
2007-10-10 02:20:00,99.06,99.12,99.06,99.1,2382499998.0
2007-10-10 02:25:00,99.1,99.1,99.03,99.03,3324100008.0
2007-10-10 02:30:00,99.03,99.03,98.99,99.03,4656600005.0
2007-10-10 02:35:00,99.03,99.07,99.0,99.02,3913699998.0
2007-10-10 02:40:00,99.02,99.08,99.0,99.07,4144000005.0
2007-10-10 02:45:00,99.07,99.11,99.06,99.09,4249200015.0
2007-10-10 02:50:00,99.09,99.11,99.075,99.08,4195000020.0
2007-10-10 02:55:00,99.08,99.1,99.055,99.07,3517299981.0
2007-10-10 03:00:00,99.07,99.075,99.035,99.055,2010100012.0
2007-10-10 03:05:00,99.05,99.06,99.01,99.02,2499699990.0
2007-10-10 03:10:00,99.02,99.035,99.005,99.02,3686999990.0
2007-10-10 03:15:00,99.02,99.04,99.0,99.02,3098799990.0
2007-10-10 03:20:00,99.01,99.025,98.99,99.0,2870099978.0
2007-10-10 03:25:00,99.0,99.02,98.99,99.02,2933799999.0
2007-10-10 03:30:00,99.02,99.02,98.98,99.0,2665699984.0
2007-10-10 03:35:00,99.0,99.01,98.98,98.99,2612799990.0
2007-10-10 03:40:00,98.99,99.0,98.97,98.98,2111899997.0
2007-10-10 03:45:00,98.98,98.98,98.93,98.96,2770099987.0
2007-10-10 03:50:00,98.96,98.98,98.95,98.97,1158999998.0
2007-10-10 03:55:00,98.97,99.0,98.96,98.99,1189899995.0
2007-10-10 04:00:00,98.99,99.0,98.97,98.99,701599997.0
2007-10-10 04:05:00,98.99,99.02,98.98,99.005,1893399997.0
2007-10-10 04:10:00,99.01,99.03,98.98,99.0,1258599997.0
2007-10-10 04:15:00,98.99,99.01,98.99,99.005,760600001.0
2007-10-10 04:20:00,99.005,99.03,99.005,99.02,1137899992.0
2007-10-10 04:25:00,99.02,99.03,99.0,99.02,732499999.0
2007-10-10 04:30:00,99.01,99.03,99.0,99.03,777900001.0
2007-10-10 04:35:00,99.03,99.03,99.01,99.01,538999999.0
2007-10-10 04:40:00,99.01,99.03,99.0,99.01,660699996.0
2007-10-10 04:45:00,99.01,99.01,98.98,99.0,533600001.0
2007-10-10 04:50:00,99.0,99.0,98.96,98.98,336000000.0
2007-10-10 04:55:00,98.98,99.01,98.96,99.01,373200002.0
2007-10-10 05:00:00,98.99,99.01,98.97,98.99,1003799998.0
2007-10-10 05:05:00,98.99,99.0,98.97,98.98,740700005.0
2007-10-10 05:10:00,98.98,99.01,98.975,98.99,572400004.0
2007-10-10 05:15:00,98.99,99.01,98.98,98.99,502800002.0
2007-10-10 05:20:00,98.98,99.02,98.98,98.99,540100001.0
2007-10-10 05:25:00,99.0,99.01,98.99,99.01,331400000.0
2007-10-10 05:30:00,99.0,99.01,98.985,98.99,403600000.0
2007-10-10 05:35:00,98.99,99.0,98.97,98.98,392900000.0
2007-10-10 05:40:00,98.99,99.0,98.96,99.0,860699981.0
2007-10-10 05:45:00,99.0,99.03,98.96,99.02,1317500007.0
2007-10-10 05:50:00,99.02,99.04,99.0,99.03,1056899999.0
2007-10-10 05:55:00,99.03,99.06,99.02,99.05,2336799995.0
2007-10-10 06:00:00,99.05,99.08,99.01,99.07,1195199997.0
2007-10-10 06:05:00,99.07,99.08,99.035,99.05,557200000.0
2007-10-10 06:10:00,99.05,99.06,99.04,99.06,921600003.0
2007-10-10 06:15:00,99.06,99.07,99.045,99.06,589899999.0
2007-10-10 06:20:00,99.06,99.07,99.025,99.05,631300000.0
2007-10-10 06:25:00,99.04,99.05,99.03,99.04,929300012.0
2007-10-10 06:30:00,99.05,99.05,99.02,99.03,2272200001.0
2007-10-10 06:35:00,99.03,99.03,99.01,99.03,1359600007.0
2007-10-10 06:40:00,99.03,99.03,98.99,98.995,1108899999.0
2007-10-10 06:45:00,98.995,99.01,98.96,98.97,2562300008.0
2007-10-10 06:50:00,98.97,98.99,98.96,98.99,2642100022.0
2007-10-10 06:55:00,98.99,99.0,98.975,98.99,1380900002.0
2007-10-10 07:00:00,98.99,99.0,98.98,98.995,2092200011.0
2007-10-10 07:05:00,99.0,99.01,98.98,99.0,1561500009.0
2007-10-10 07:10:00,99.0,99.0,98.97,98.98,404000001.0
2007-10-10 07:15:00,98.98,99.0,98.97,98.98,603600002.0
2007-10-10 07:20:00,98.97,99.01,98.97,98.99,831599998.0
2007-10-10 07:25:00,98.99,99.01,98.98,99.01,473199999.0
2007-10-10 07:30:00,99.01,99.08,99.01,99.08,1199600003.0
2007-10-10 07:35:00,99.08,99.1,99.05,99.09,1641800004.0
2007-10-10 07:40:00,99.09,99.1,99.035,99.05,1704599997.0
2007-10-10 07:45:00,99.06,99.07,99.02,99.04,2082100000.0
2007-10-10 07:50:00,99.05,99.07,99.04,99.05,2715700003.0
2007-10-10 07:55:00,99.05,99.08,99.02,99.02,3433200009.0
2007-10-10 08:00:00,99.02,99.07,99.01,99.055,4305400013.0
2007-10-10 08:05:00,99.055,99.11,99.045,99.11,4840300007.0
2007-10-10 08:10:00,99.11,99.13,99.08,99.11,5110300025.0
2007-10-10 08:15:00,99.12,99.12,99.07,99.1,3795000026.0
2007-10-10 08:20:00,99.095,99.11,99.07,99.09,3023399989.0
2007-10-10 08:25:00,99.09,99.1,99.07,99.09,2571000006.0
2007-10-10 08:30:00,99.09,99.16,99.08,99.12,5666400027.0
2007-10-10 08:35:00,99.12,99.19,99.11,99.155,6341200009.0
2007-10-10 08:40:00,99.15,99.19,99.11,99.18,7424800005.0
2007-10-10 08:45:00,99.18,99.215,99.15,99.19,7510700004.0
2007-10-10 08:50:00,99.18,99.19,99.12,99.16,5685599997.0
2007-10-10 08:55:00,99.17,99.18,99.13,99.14,4264199992.0
2007-10-10 09:00:00,99.14,99.14,99.11,99.11,4159199949.0
2007-10-10 09:05:00,99.11,99.14,99.09,99.14,2596099996.0
2007-10-10 09:10:00,99.13,99.15,99.09,99.11,4320699990.0
2007-10-10 09:15:00,99.11,99.15,99.09,99.15,4266599981.0
2007-10-10 09:20:00,99.15,99.18,99.11,99.15,6796999981.0
2007-10-10 09:25:00,99.155,99.16,99.12,99.15,3605199998.0
2007-10-10 09:30:00,99.15,99.16,99.13,99.16,2393300003.0
2007-10-10 09:35:00,99.16,99.18,99.13,99.15,4134099999.0
2007-10-10 09:40:00,99.16,99.16,99.125,99.16,3352999985.0
2007-10-10 09:45:00,99.16,99.21,99.14,99.21,4323800007.0
2007-10-10 09:50:00,99.2,99.22,99.185,99.2,2862700009.0
2007-10-10 09:55:00,99.2,99.24,99.19,99.2,2474499999.0
2007-10-10 10:00:00,99.21,99.22,99.155,99.18,3493899969.0
2007-10-10 10:05:00,99.18,99.21,99.165,99.19,2726799989.0
2007-10-10 10:10:00,99.19,99.23,99.18,99.22,5711099971.0
2007-10-10 10:15:00,99.22,99.25,99.21,99.235,5883199998.0
2007-10-10 10:20:00,99.24,99.28,99.21,99.22,3988799990.0
2007-10-10 10:25:00,99.22,99.24,99.21,99.23,4281999959.0
2007-10-10 10:30:00,99.23,99.25,99.21,99.24,4534099988.0
2007-10-10 10:35:00,99.24,99.31,99.24,99.26,4271699991.0
2007-10-10 10:40:00,99.26,99.29,99.23,99.29,4321600007.0
2007-10-10 10:45:00,99.28,99.29,99.24,99.27,3710499980.0
2007-10-10 10:50:00,99.27,99.28,99.21,99.22,3886899985.0
2007-10-10 10:55:00,99.22,99.23,99.19,99.195,3174599983.0
2007-10-10 11:00:00,99.195,99.23,99.18,99.23,3414799995.0
2007-10-10 11:05:00,99.23,99.26,99.22,99.25,2976599996.0
2007-10-10 11:10:00,99.255,99.27,99.23,99.27,3603800006.0
2007-10-10 11:15:00,99.27,99.27,99.235,99.24,3158699994.0
2007-10-10 11:20:00,99.24,99.26,99.235,99.24,2161999984.0
2007-10-10 11:25:00,99.25,99.285,99.24,99.285,3220999988.0
2007-10-10 11:30:00,99.285,99.29,99.23,99.25,4876499991.0
2007-10-10 11:35:00,99.25,99.26,99.19,99.21,2969099996.0
2007-10-10 11:40:00,99.21,99.27,99.19,99.26,4761699997.0
2007-10-10 11:45:00,99.26,99.27,99.225,99.25,4705299975.0
2007-10-10 11:50:00,99.25,99.25,99.22,99.25,3605399978.0
2007-10-10 11:55:00,99.25,99.32,99.23,99.31,4859399982.0
2007-10-10 12:00:00,99.31,99.32,99.26,99.28,4073099992.0
2007-10-10 12:05:00,99.28,99.29,99.26,99.265,991599999.0
2007-10-10 12:10:00,99.27,99.3,99.26,99.29,2089200001.0
2007-10-10 12:15:00,99.29,99.3,99.28,99.3,2836699981.0
2007-10-10 12:20:00,99.3,99.3,99.26,99.27,2628899995.0
2007-10-10 12:25:00,99.27,99.29,99.25,99.28,1488000001.0
2007-10-10 12:30:00,99.28,99.29,99.25,99.29,1765399981.0
2007-10-10 12:35:00,99.29,99.31,99.29,99.3,1519999961.0
2007-10-10 12:40:00,99.3,99.315,99.275,99.3,2323899997.0
2007-10-10 12:45:00,99.3,99.3,99.26,99.28,2370199977.0
2007-10-10 12:50:00,99.27,99.3,99.27,99.29,2671999999.0
2007-10-10 12:55:00,99.29,99.33,99.285,99.31,3779199985.0
2007-10-10 13:00:00,99.31,99.33,99.28,99.29,2882799993.0
2007-10-10 13:05:00,99.29,99.33,99.28,99.31,2446500003.0
2007-10-10 13:10:00,99.31,99.32,99.27,99.27,2415100004.0
2007-10-10 13:15:00,99.27,99.3,99.255,99.27,1663999992.0
2007-10-10 13:20:00,99.27,99.32,99.26,99.3,3216400002.0
2007-10-10 13:25:00,99.31,99.34,99.3,99.3,4099400001.0
2007-10-10 13:30:00,99.3,99.34,99.3,99.32,1572000010.0
2007-10-10 13:35:00,99.32,99.33,99.3,99.31,2475799996.0
2007-10-10 13:40:00,99.3,99.31,99.255,99.27,2860100000.0
2007-10-10 13:45:00,99.27,99.29,99.24,99.27,2075499984.0
2007-10-10 13:50:00,99.27,99.29,99.25,99.28,4402100003.0
2007-10-10 13:55:00,99.275,99.31,99.25,99.29,3156399995.0
2007-10-10 14:00:00,99.28,99.31,99.275,99.28,3897899990.0
2007-10-10 14:05:00,99.28,99.29,99.25,99.28,3044399996.0
2007-10-10 14:10:00,99.28,99.29,99.25,99.29,3624799968.0
2007-10-10 14:15:00,99.29,99.35,99.27,99.33,2463999981.0
2007-10-10 14:20:00,99.33,99.43,99.33,99.36,5096599988.0
2007-10-10 14:25:00,99.37,99.38,99.33,99.36,2486599995.0
2007-10-10 14:30:00,99.36,99.43,99.36,99.41,3064399992.0
2007-10-10 14:35:00,99.42,99.43,99.365,99.37,4141200014.0
2007-10-10 14:40:00,99.37,99.4,99.34,99.39,2258600001.0
2007-10-10 14:45:00,99.39,99.4,99.36,99.36,1948799993.0
2007-10-10 14:50:00,99.36,99.395,99.35,99.37,3628499993.0
2007-10-10 14:55:00,99.37,99.38,99.35,99.36,2362599996.0
2007-10-10 15:00:00,99.36,99.36,99.29,99.3,2309299998.0
2007-10-10 15:05:00,99.31,99.32,99.29,99.295,2149800006.0
2007-10-10 15:10:00,99.295,99.3,99.24,99.3,4684999973.0
2007-10-10 15:15:00,99.3,99.32,99.27,99.3,5682799974.0
2007-10-10 15:20:00,99.295,99.32,99.285,99.32,3407299995.0
2007-10-10 15:25:00,99.32,99.34,99.3,99.32,1995899994.0
2007-10-10 15:30:00,99.31,99.36,99.31,99.35,2112400000.0
2007-10-10 15:35:00,99.35,99.36,99.3,99.32,4586200017.0
2007-10-10 15:40:00,99.315,99.34,99.305,99.31,2665399982.0
2007-10-10 15:45:00,99.32,99.34,99.3,99.34,2660399999.0
2007-10-10 15:50:00,99.34,99.38,99.33,99.35,4409600007.0
2007-10-10 15:55:00,99.35,99.35,99.285,99.29,4265500010.0
2007-10-10 16:00:00,99.29,99.37,99.28,99.34,4344300020.0
2007-10-10 16:05:00,99.34,99.38,99.3,99.3,6528200022.0
2007-10-10 16:10:00,99.29,99.34,99.27,99.29,4059400002.0
2007-10-10 16:15:00,99.29,99.335,99.285,99.315,4523099998.0
2007-10-10 16:20:00,99.33,99.36,99.31,99.34,4012200022.0
2007-10-10 16:25:00,99.33,99.35,99.28,99.31,2639899996.0
2007-10-10 16:30:00,99.32,99.4,99.305,99.37,3676400002.0
2007-10-10 16:35:00,99.37,99.39,99.31,99.32,3335000018.0
2007-10-10 16:40:00,99.32,99.35,99.3,99.335,4084600004.0
2007-10-10 16:45:00,99.33,99.34,99.275,99.28,5494200024.0
2007-10-10 16:50:00,99.29,99.3,99.25,99.28,2680100014.0
2007-10-10 16:55:00,99.28,99.31,99.22,99.24,4472500003.0
2007-10-10 17:00:00,99.24,99.28,99.21,99.26,4155499985.0
2007-10-10 17:05:00,99.265,99.29,99.22,99.24,5492199999.0
2007-10-10 17:10:00,99.24,99.27,99.23,99.24,1873999997.0
2007-10-10 17:15:00,99.23,99.27,99.21,99.22,1605999990.0
2007-10-10 17:20:00,99.22,99.25,99.21,99.25,2491299993.0
2007-10-10 17:25:00,99.25,99.28,99.21,99.23,1821299999.0
2007-10-10 17:30:00,99.23,99.23,99.17,99.22,3610200005.0
2007-10-10 17:35:00,99.22,99.24,99.185,99.195,2609000008.0
2007-10-10 17:40:00,99.21,99.27,99.19,99.25,2022699987.0
2007-10-10 17:45:00,99.26,99.29,99.24,99.24,2642299993.0
2007-10-10 17:50:00,99.25,99.25,99.17,99.2,2432799995.0
2007-10-10 17:55:00,99.19,99.23,99.18,99.21,1817799997.0
2007-10-10 18:00:00,99.21,99.26,99.21,99.25,1176800001.0
2007-10-10 18:05:00,99.24,99.25,99.18,99.21,1724999994.0
2007-10-10 18:10:00,99.21,99.22,99.18,99.2,1109199999.0
2007-10-10 18:15:00,99.2,99.21,99.17,99.2,1354400014.0
2007-10-10 18:20:00,99.195,99.23,99.195,99.21,2178200006.0
2007-10-10 18:25:00,99.21,99.22,99.15,99.16,2194499995.0
2007-10-10 18:30:00,99.16,99.22,99.15,99.19,2669299990.0
2007-10-10 18:35:00,99.185,99.23,99.16,99.18,1550599998.0
2007-10-10 18:40:00,99.18,99.2,99.15,99.16,2461699993.0
2007-10-10 18:45:00,99.17,99.21,99.16,99.18,1619900000.0
2007-10-10 18:50:00,99.18,99.2,99.15,99.19,1392099996.0
2007-10-10 18:55:00,99.19,99.2,99.18,99.19,504999996.0
2007-10-10 19:00:00,99.19,99.2,99.145,99.18,1249099988.0
2007-10-10 19:05:00,99.18,99.21,99.17,99.2,2351899997.0
2007-10-10 19:10:00,99.2,99.2,99.17,99.18,1609400000.0
2007-10-10 19:15:00,99.18,99.19,99.12,99.15,2226800012.0
2007-10-10 19:20:00,99.15,99.15,99.1,99.14,2036000008.0
2007-10-10 19:25:00,99.14,99.14,99.055,99.08,3061900007.0
2007-10-10 19:30:00,99.08,99.13,99.0,99.05,3407400005.0
2007-10-10 19:35:00,99.05,99.06,98.98,99.02,2361299988.0
2007-10-10 19:40:00,98.995,99.04,98.985,99.02,2848399998.0
2007-10-10 19:45:00,99.02,99.06,99.01,99.03,4342999979.0
2007-10-10 19:50:00,99.03,99.06,99.03,99.05,3367800010.0
2007-10-10 19:55:00,99.06,99.06,98.98,99.03,3802000017.0
2007-10-10 20:00:00,99.03,99.04,99.0,99.01,1825800009.0
2007-10-10 20:05:00,99.01,99.03,98.98,99.03,2601600018.0
2007-10-10 20:10:00,99.04,99.07,99.025,99.04,1811799991.0
2007-10-10 20:15:00,99.04,99.08,99.035,99.07,1613399999.0
2007-10-10 20:20:00,99.08,99.1,99.06,99.08,694500005.0
2007-10-10 20:25:00,99.08,99.1,99.065,99.09,2283299971.0
2007-10-10 20:30:00,99.09,99.11,99.08,99.1,2974000004.0
2007-10-10 20:35:00,99.1,99.1,99.05,99.05,2241900000.0
2007-10-10 20:40:00,99.055,99.09,99.04,99.05,2426799987.0
2007-10-10 20:45:00,99.06,99.06,99.03,99.055,2063000007.0
2007-10-10 20:50:00,99.055,99.06,98.995,99.0,2331399999.0
2007-10-10 20:55:00,99.0,99.04,98.99,99.01,3209700009.0
2007-10-10 21:00:00,99.01,99.03,98.98,99.025,3026700009.0
2007-10-10 21:05:00,99.025,99.05,99.02,99.03,2265799984.0
2007-10-10 21:10:00,99.04,99.07,99.035,99.04,1123799998.0
2007-10-10 21:15:00,99.045,99.06,99.03,99.04,800899997.0
2007-10-10 21:20:00,99.04,99.08,99.03,99.08,842699997.0
2007-10-10 21:25:00,99.08,99.1,99.07,99.09,2788899991.0
2007-10-10 21:30:00,99.09,99.09,99.055,99.07,3072600000.0
2007-10-10 21:35:00,99.07,99.1,99.06,99.08,2112100001.0
2007-10-10 21:40:00,99.08,99.12,99.08,99.11,1019399998.0
2007-10-10 21:45:00,99.11,99.11,99.065,99.08,1212400004.0
2007-10-10 21:50:00,99.08,99.13,99.075,99.12,885499998.0
2007-10-10 21:55:00,99.12,99.14,99.1,99.14,1514399992.0
2007-10-10 22:00:00,99.135,99.135,99.07,99.1,1937999993.0
2007-10-10 22:05:00,99.1,99.11,99.06,99.08,989200002.0
2007-10-10 22:10:00,99.08,99.12,99.06,99.12,947999994.0
2007-10-10 22:15:00,99.12,99.13,99.11,99.12,403700002.0
2007-10-10 22:20:00,99.12,99.12,99.095,99.11,428299998.0
2007-10-10 22:25:00,99.11,99.12,99.1,99.11,543499995.0
2007-10-10 22:30:00,99.11,99.11,99.06,99.08,1189899988.0
2007-10-10 22:35:00,99.08,99.1,99.07,99.09,1029499994.0
2007-10-10 22:40:00,99.09,99.1,99.07,99.08,813699995.0
2007-10-10 22:45:00,99.07,99.12,99.06,99.1,1196099996.0
2007-10-10 22:50:00,99.1,99.1,99.04,99.06,563599996.0
2007-10-10 22:55:00,99.06,99.08,99.05,99.05,862399984.0
2007-10-10 23:00:00,99.06,99.07,98.99,99.04,329000000.0
2007-10-10 23:05:00,99.03,99.05,99.02,99.03,258000000.0
2007-10-10 23:10:00,99.05,99.05,98.97,98.98,751500000.0
2007-10-10 23:15:00,99.0,99.04,98.95,99.03,354900000.0
2007-10-10 23:20:00,99.02,99.04,98.99,99.02,328300000.0
2007-10-10 23:25:00,99.02,99.03,98.99,99.02,671100001.0
2007-10-10 23:30:00,99.01,99.03,99.0,99.02,437400000.0
2007-10-10 23:35:00,99.02,99.03,99.0,99.02,232400000.0
2007-10-10 23:40:00,99.02,99.06,98.995,99.045,552800000.0
2007-10-10 23:45:00,99.045,99.06,99.02,99.05,1267599996.0
2007-10-10 23:50:00,99.05,99.05,99.035,99.05,303400000.0
2007-10-10 23:55:00,99.05,99.055,99.03,99.03,331200000.0
2007-10-11 00:00:00,99.01,99.04,98.928,98.928,797899997.0
2007-10-11 00:05:00,98.96,99.0,98.955,98.98,497499998.0
2007-10-11 00:10:00,98.99,98.99,98.975,98.975,264700000.0
2007-10-11 00:15:00,98.98,98.98,98.945,98.97,777399996.0
2007-10-11 00:20:00,98.97,98.98,98.94,98.95,695099995.0
2007-10-11 00:25:00,98.95,98.96,98.855,98.86,1725200001.0
2007-10-11 00:30:00,98.86,98.87,98.84,98.865,1401500005.0
2007-10-11 00:35:00,98.87,98.89,98.86,98.88,865400001.0
2007-10-11 00:40:00,98.88,98.95,98.87,98.95,1829899996.0
2007-10-11 00:45:00,98.95,98.98,98.93,98.95,688199998.0
2007-10-11 00:50:00,98.95,98.97,98.91,98.95,840600002.0
2007-10-11 00:55:00,98.95,98.96,98.92,98.96,2025400002.0
2007-10-11 01:00:00,98.96,98.96,98.89,98.915,3105899964.0
2007-10-11 01:05:00,98.93,98.93,98.89,98.92,1645399994.0
2007-10-11 01:10:00,98.92,98.93,98.9,98.92,1778300003.0
2007-10-11 01:15:00,98.92,98.92,98.89,98.9,1712399989.0
2007-10-11 01:20:00,98.9,98.94,98.89,98.93,1537400009.0
2007-10-11 01:25:00,98.93,98.95,98.925,98.94,2480500005.0
2007-10-11 01:30:00,98.94,98.96,98.92,98.955,2174500001.0
2007-10-11 01:35:00,98.96,98.99,98.955,98.98,1031600002.0
2007-10-11 01:40:00,98.98,98.98,98.94,98.95,797299996.0
2007-10-11 01:45:00,98.95,98.96,98.94,98.94,413899999.0
2007-10-11 01:50:00,98.94,99.0,98.93,98.955,3503800023.0
2007-10-11 01:55:00,98.955,98.97,98.895,98.91,2859899976.0
2007-10-11 02:00:00,98.9,98.92,98.895,98.9,2960799966.0
2007-10-11 02:05:00,98.9,98.93,98.87,98.92,2400499987.0
2007-10-11 02:10:00,98.92,98.95,98.895,98.94,2023499971.0
2007-10-11 02:15:00,98.94,98.96,98.9,98.905,1760000009.0
2007-10-11 02:20:00,98.91,98.94,98.9,98.94,1429899997.0
2007-10-11 02:25:00,98.94,98.97,98.925,98.97,706300005.0
2007-10-11 02:30:00,98.97,98.97,98.95,98.97,491600002.0
2007-10-11 02:35:00,98.96,99.0,98.95,98.98,1718899995.0
2007-10-11 02:40:00,98.98,99.0,98.97,98.97,1876599996.0
2007-10-11 02:45:00,98.97,98.99,98.95,98.98,2059300003.0
2007-10-11 02:50:00,98.98,98.98,98.94,98.96,4462499928.0
2007-10-11 02:55:00,98.955,98.97,98.93,98.94,2483799999.0
2007-10-11 03:00:00,98.95,98.97,98.93,98.945,2392699997.0
2007-10-11 03:05:00,98.945,98.95,98.92,98.95,1974599995.0
2007-10-11 03:10:00,98.95,98.96,98.93,98.93,4085399981.0
2007-10-11 03:15:00,98.93,98.97,98.915,98.96,3334699981.0
2007-10-11 03:20:00,98.96,99.0,98.935,98.97,3073299979.0
2007-10-11 03:25:00,98.97,98.98,98.96,98.98,916499999.0
2007-10-11 03:30:00,98.98,98.98,98.93,98.93,1541100008.0
2007-10-11 03:35:00,98.93,98.95,98.92,98.95,2126100008.0
2007-10-11 03:40:00,98.94,98.98,98.93,98.97,2039400001.0
2007-10-11 03:45:00,98.97,98.98,98.95,98.97,907399994.0
2007-10-11 03:50:00,98.97,98.97,98.94,98.97,828699995.0
2007-10-11 03:55:00,98.96,98.98,98.955,98.96,766699999.0
2007-10-11 04:00:00,98.97,98.97,98.95,98.97,1061199993.0
2007-10-11 04:05:00,98.97,98.98,98.96,98.975,1296599996.0
2007-10-11 04:10:00,98.975,98.98,98.92,98.955,3952600001.0
2007-10-11 04:15:00,98.955,98.965,98.93,98.96,2138300007.0
2007-10-11 04:20:00,98.96,98.97,98.95,98.96,3294100001.0
2007-10-11 04:25:00,98.96,98.96,98.95,98.96,333900000.0
2007-10-11 04:30:00,98.96,98.98,98.95,98.98,2006799990.0
2007-10-11 04:35:00,98.98,99.0,98.96,98.98,2081100001.0
2007-10-11 04:40:00,98.98,99.02,98.98,99.005,1508400001.0
2007-10-11 04:45:00,99.005,99.05,99.005,99.05,3032000005.0
2007-10-11 04:50:00,99.05,99.1,99.045,99.065,2554399992.0
2007-10-11 04:55:00,99.065,99.075,99.05,99.075,2457800002.0
2007-10-11 05:00:00,99.075,99.1,99.06,99.08,2273199980.0
2007-10-11 05:05:00,99.08,99.08,99.0,99.06,5865599974.0
2007-10-11 05:10:00,99.06,99.065,99.03,99.06,1266299999.0
2007-10-11 05:15:00,99.06,99.07,99.03,99.03,2051499990.0
2007-10-11 05:20:00,99.03,99.08,99.02,99.07,2755299992.0
2007-10-11 05:25:00,99.07,99.07,99.04,99.07,1281400008.0
2007-10-11 05:30:00,99.06,99.11,99.05,99.11,2003800013.0
2007-10-11 05:35:00,99.11,99.11,99.06,99.07,2392900001.0
2007-10-11 05:40:00,99.07,99.08,99.06,99.07,3016700030.0
2007-10-11 05:45:00,99.08,99.09,99.06,99.07,1133700000.0
2007-10-11 05:50:00,99.08,99.095,99.06,99.075,2153999998.0
2007-10-11 05:55:00,99.08,99.08,99.05,99.06,2220200062.0
2007-10-11 06:00:00,99.06,99.08,99.05,99.07,3639199997.0
2007-10-11 06:05:00,99.07,99.07,99.03,99.05,2943200001.0
2007-10-11 06:10:00,99.04,99.07,99.035,99.04,2409900011.0
2007-10-11 06:15:00,99.04,99.04,99.02,99.03,2006599978.0
2007-10-11 06:20:00,99.03,99.06,99.02,99.04,3630400001.0
2007-10-11 06:25:00,99.04,99.04,98.99,99.02,2838900004.0
2007-10-11 06:30:00,99.01,99.12,99.0,99.11,5435700009.0
2007-10-11 06:35:00,99.11,99.18,99.11,99.16,2996400007.0
2007-10-11 06:40:00,99.16,99.22,99.14,99.18,3920599999.0
2007-10-11 06:45:00,99.18,99.21,99.17,99.195,3094600016.0
2007-10-11 06:50:00,99.2,99.29,99.19,99.26,3975999999.0
2007-10-11 06:55:00,99.26,99.27,99.23,99.26,2093800004.0
2007-10-11 07:00:00,99.26,99.29,99.23,99.25,2808700003.0
2007-10-11 07:05:00,99.25,99.25,99.18,99.18,4204800015.0
2007-10-11 07:10:00,99.19,99.21,99.15,99.195,3996900022.0
2007-10-11 07:15:00,99.2,99.24,99.19,99.22,1719299993.0
2007-10-11 07:20:00,99.22,99.23,99.19,99.19,2433299992.0
2007-10-11 07:25:00,99.2,99.22,99.17,99.195,2613499997.0
2007-10-11 07:30:00,99.19,99.21,99.18,99.19,1283400000.0
2007-10-11 07:35:00,99.18,99.19,99.15,99.17,2362300018.0
2007-10-11 07:40:00,99.17,99.22,99.17,99.2,2583399999.0
2007-10-11 07:45:00,99.21,99.26,99.195,99.25,2402799992.0
2007-10-11 07:50:00,99.25,99.25,99.21,99.23,1366699992.0
2007-10-11 07:55:00,99.23,99.26,99.22,99.23,3511600006.0
2007-10-11 08:00:00,99.23,99.25,99.2,99.23,3769899987.0
2007-10-11 08:05:00,99.24,99.29,99.23,99.29,3586400005.0
2007-10-11 08:10:00,99.295,99.36,99.28,99.35,5531100018.0
2007-10-11 08:15:00,99.35,99.37,99.34,99.35,2932100011.0
2007-10-11 08:20:00,99.35,99.38,99.32,99.38,5074900013.0
2007-10-11 08:25:00,99.37,99.42,99.355,99.39,4572999995.0
2007-10-11 08:30:00,99.39,99.41,99.325,99.375,6107399971.0
2007-10-11 08:35:00,99.38,99.4,99.355,99.39,2553799999.0
2007-10-11 08:40:00,99.375,99.39,99.35,99.36,4006200008.0
2007-10-11 08:45:00,99.36,99.37,99.32,99.35,3958600008.0
2007-10-11 08:50:00,99.37,99.39,99.34,99.38,3534200028.0
2007-10-11 08:55:00,99.38,99.4,99.35,99.38,3799699996.0
2007-10-11 09:00:00,99.39,99.41,99.34,99.37,5231200014.0
2007-10-11 09:05:00,99.37,99.39,99.33,99.37,4895399994.0
2007-10-11 09:10:00,99.38,99.41,99.365,99.41,3017199993.0
2007-10-11 09:15:00,99.4,99.43,99.37,99.43,3546100004.0
2007-10-11 09:20:00,99.43,99.44,99.39,99.44,2906100003.0
2007-10-11 09:25:00,99.44,99.45,99.37,99.4,2210999990.0
2007-10-11 09:30:00,99.39,99.41,99.35,99.37,2542600000.0
2007-10-11 09:35:00,99.37,99.39,99.345,99.36,2996599990.0
2007-10-11 09:40:00,99.35,99.41,99.345,99.4,3587300008.0
2007-10-11 09:45:00,99.39,99.44,99.39,99.42,3684999995.0
2007-10-11 09:50:00,99.42,99.48,99.42,99.46,3840899995.0
2007-10-11 09:55:00,99.465,99.49,99.425,99.47,3972799998.0
2007-10-11 10:00:00,99.47,99.49,99.4,99.43,4675000005.0
2007-10-11 10:05:00,99.43,99.515,99.39,99.5,6461599996.0
2007-10-11 10:10:00,99.49,99.52,99.46,99.49,5261199976.0
2007-10-11 10:15:00,99.49,99.52,99.47,99.48,4174499993.0
2007-10-11 10:20:00,99.475,99.49,99.43,99.435,2111200000.0
2007-10-11 10:25:00,99.44,99.49,99.42,99.46,4183499987.0
2007-10-11 10:30:00,99.47,99.5,99.46,99.5,3921699997.0
2007-10-11 10:35:00,99.5,99.51,99.45,99.48,2085399997.0
2007-10-11 10:40:00,99.48,99.53,99.48,99.52,2753200003.0
2007-10-11 10:45:00,99.52,99.53,99.5,99.52,2002600001.0
2007-10-11 10:50:00,99.52,99.54,99.51,99.54,2639699991.0
2007-10-11 10:55:00,99.54,99.55,99.51,99.52,3447000007.0
2007-10-11 11:00:00,99.52,99.58,99.51,99.58,2068699999.0
2007-10-11 11:05:00,99.58,99.61,99.56,99.6,2113699994.0
2007-10-11 11:10:00,99.59,99.61,99.56,99.58,2254800019.0
2007-10-11 11:15:00,99.56,99.6,99.56,99.59,2075600013.0
2007-10-11 11:20:00,99.59,99.61,99.575,99.6,1985500003.0
2007-10-11 11:25:00,99.6,99.615,99.57,99.61,2042599984.0
2007-10-11 11:30:00,99.61,99.65,99.6,99.63,1465999993.0
2007-10-11 11:35:00,99.65,99.65,99.6,99.62,2139399997.0
2007-10-11 11:40:00,99.62,99.63,99.6,99.61,1323599998.0
2007-10-11 11:45:00,99.61,99.62,99.585,99.6,1308599997.0
2007-10-11 11:50:00,99.59,99.61,99.57,99.59,2685400002.0
2007-10-11 11:55:00,99.59,99.62,99.57,99.58,2966700007.0
2007-10-11 12:00:00,99.58,99.62,99.58,99.59,2180700001.0
2007-10-11 12:05:00,99.59,99.61,99.57,99.61,1996000005.0
2007-10-11 12:10:00,99.59,99.65,99.57,99.65,2908700009.0
2007-10-11 12:15:00,99.65,99.66,99.62,99.65,1500299998.0
2007-10-11 12:20:00,99.65,99.66,99.6,99.65,1916500002.0
2007-10-11 12:25:00,99.65,99.65,99.62,99.635,2085400000.0
2007-10-11 12:30:00,99.63,99.64,99.6,99.62,2052900000.0
2007-10-11 12:35:00,99.62,99.64,99.59,99.6,2166299989.0
2007-10-11 12:40:00,99.6,99.61,99.57,99.6,3900400027.0
2007-10-11 12:45:00,99.6,99.64,99.595,99.63,3067800013.0
2007-10-11 12:50:00,99.62,99.68,99.61,99.65,3071000019.0
2007-10-11 12:55:00,99.65,99.67,99.61,99.64,2908900016.0
2007-10-11 13:00:00,99.63,99.66,99.58,99.6,1928699998.0
2007-10-11 13:05:00,99.61,99.63,99.55,99.57,4308800011.0
2007-10-11 13:10:00,99.58,99.6,99.555,99.57,3138499988.0
2007-10-11 13:15:00,99.57,99.6,99.54,99.56,3679999992.0
2007-10-11 13:20:00,99.55,99.66,99.52,99.63,6209300005.0
2007-10-11 13:25:00,99.63,99.66,99.61,99.63,5099300000.0
2007-10-11 13:30:00,99.63,99.65,99.6,99.63,4650900013.0
2007-10-11 13:35:00,99.625,99.68,99.59,99.65,5073000007.0
2007-10-11 13:40:00,99.65,99.69,99.64,99.67,4709599992.0
2007-10-11 13:45:00,99.68,99.73,99.665,99.72,4545099983.0
2007-10-11 13:50:00,99.71,99.76,99.71,99.735,4577899993.0
2007-10-11 13:55:00,99.74,99.76,99.71,99.75,4156600031.0
2007-10-11 14:00:00,99.755,99.78,99.74,99.77,2139000015.0
2007-10-11 14:05:00,99.76,99.79,99.74,99.77,2868400021.0
2007-10-11 14:10:00,99.77,99.8,99.76,99.77,3069400012.0
2007-10-11 14:15:00,99.77,99.8,99.72,99.785,5243200051.0
2007-10-11 14:20:00,99.79,99.82,99.73,99.81,6770900060.0
2007-10-11 14:25:00,99.82,99.86,99.75,99.77,7447900049.0
2007-10-11 14:30:00,99.79,99.81,99.69,99.695,5369500005.0
2007-10-11 14:35:00,99.7,99.76,99.7,99.74,5810500003.0
2007-10-11 14:40:00,99.74,99.74,99.65,99.69,6604300045.0
2007-10-11 14:45:00,99.7,99.7,99.64,99.65,3727200024.0
2007-10-11 14:50:00,99.65,99.66,99.62,99.63,3959400010.0
2007-10-11 14:55:00,99.63,99.67,99.62,99.65,5101399996.0
2007-10-11 15:00:00,99.65,99.66,99.62,99.65,4418599984.0
2007-10-11 15:05:00,99.65,99.65,99.62,99.62,1925400011.0
2007-10-11 15:10:00,99.62,99.63,99.59,99.59,3264000009.0
2007-10-11 15:15:00,99.59,99.62,99.54,99.54,6301100015.0
2007-10-11 15:20:00,99.54,99.57,99.44,99.54,6327299977.0
2007-10-11 15:25:00,99.56,99.57,99.48,99.56,3824199991.0
2007-10-11 15:30:00,99.55,99.62,99.55,99.585,3566300008.0
2007-10-11 15:35:00,99.59,99.6,99.535,99.57,3828200007.0
2007-10-11 15:40:00,99.57,99.575,99.52,99.56,5960700008.0
2007-10-11 15:45:00,99.57,99.57,99.495,99.5,5228299996.0
2007-10-11 15:50:00,99.5,99.52,99.47,99.49,4241699994.0
2007-10-11 15:55:00,99.5,99.51,99.44,99.5,3880599982.0
2007-10-11 16:00:00,99.5,99.59,99.49,99.58,3627900007.0
2007-10-11 16:05:00,99.58,99.66,99.57,99.65,2417000003.0
2007-10-11 16:10:00,99.65,99.7,99.62,99.67,2749000005.0
2007-10-11 16:15:00,99.66,99.73,99.66,99.68,5564300006.0
2007-10-11 16:20:00,99.69,99.72,99.665,99.67,4636600001.0
2007-10-11 16:25:00,99.67,99.7,99.645,99.69,4453800025.0
2007-10-11 16:30:00,99.69,99.76,99.68,99.73,5079900009.0
2007-10-11 16:35:00,99.74,99.8,99.7,99.8,4022000007.0
2007-10-11 16:40:00,99.8,99.87,99.79,99.81,5122300003.0
2007-10-11 16:45:00,99.81,99.83,99.75,99.75,3256400001.0
2007-10-11 16:50:00,99.75,99.78,99.73,99.76,3924600004.0
2007-10-11 16:55:00,99.76,99.81,99.75,99.75,6068599993.0
2007-10-11 17:00:00,99.75,99.79,99.72,99.73,3399000018.0
2007-10-11 17:05:00,99.73,99.76,99.72,99.73,2542500000.0
2007-10-11 17:10:00,99.73,99.75,99.71,99.735,4141400014.0
2007-10-11 17:15:00,99.735,99.79,99.71,99.79,6769300003.0
2007-10-11 17:20:00,99.78,99.8,99.74,99.76,4784300017.0
2007-10-11 17:25:00,99.75,99.79,99.73,99.79,4909999990.0
2007-10-11 17:30:00,99.79,99.81,99.765,99.79,4790700012.0
2007-10-11 17:35:00,99.79,99.8,99.76,99.8,4651899978.0
2007-10-11 17:40:00,99.8,99.8,99.74,99.76,5979100016.0
2007-10-11 17:45:00,99.76,99.77,99.7,99.715,3759199997.0
2007-10-11 17:50:00,99.715,99.75,99.7,99.74,3392200018.0
2007-10-11 17:55:00,99.74,99.76,99.71,99.72,2819800007.0
2007-10-11 18:00:00,99.715,99.72,99.68,99.69,3891299991.0
2007-10-11 18:05:00,99.685,99.69,99.66,99.68,2346700005.0
2007-10-11 18:10:00,99.68,99.7,99.66,99.68,3409000018.0
2007-10-11 18:15:00,99.68,99.7,99.66,99.66,2374400005.0
2007-10-11 18:20:00,99.66,99.69,99.65,99.69,1816000013.0
2007-10-11 18:25:00,99.69,99.715,99.68,99.7,2582500006.0
2007-10-11 18:30:00,99.7,99.71,99.62,99.65,4306300010.0
2007-10-11 18:35:00,99.65,99.69,99.62,99.67,3005500002.0
2007-10-11 18:40:00,99.67,99.67,99.63,99.65,2862599994.0
2007-10-11 18:45:00,99.64,99.64,99.6,99.605,1516500010.0
2007-10-11 18:50:00,99.61,99.61,99.54,99.55,2455299988.0
2007-10-11 18:55:00,99.55,99.55,99.44,99.49,4727299996.0
2007-10-11 19:00:00,99.48,99.49,99.45,99.49,2536100000.0
2007-10-11 19:05:00,99.47,99.49,99.43,99.44,2522699985.0
2007-10-11 19:10:00,99.435,99.49,99.43,99.46,2626999988.0
2007-10-11 19:15:00,99.46,99.51,99.425,99.47,2097499996.0
2007-10-11 19:20:00,99.47,99.51,99.45,99.47,1935399998.0
2007-10-11 19:25:00,99.48,99.54,99.46,99.51,1648099998.0
2007-10-11 19:30:00,99.51,99.52,99.44,99.46,1315599999.0
2007-10-11 19:35:00,99.46,99.46,99.41,99.44,568000000.0
2007-10-11 19:40:00,99.44,99.46,99.4,99.42,2171599998.0
2007-10-11 19:45:00,99.42,99.46,99.405,99.45,1414999992.0
2007-10-11 19:50:00,99.45,99.46,99.41,99.43,1144500003.0
2007-10-11 19:55:00,99.44,99.46,99.42,99.43,2211399999.0
2007-10-11 20:00:00,99.44,99.48,99.4,99.44,2586899998.0
2007-10-11 20:05:00,99.44,99.46,99.41,99.425,4229200005.0
2007-10-11 20:10:00,99.425,99.44,99.315,99.36,4155799997.0
2007-10-11 20:15:00,99.36,99.36,99.215,99.3,5335200012.0
2007-10-11 20:20:00,99.3,99.37,99.26,99.3,7787999972.0
2007-10-11 20:25:00,99.29,99.31,99.21,99.21,5616399987.0
2007-10-11 20:30:00,99.21,99.32,99.2,99.27,6392000008.0
2007-10-11 20:35:00,99.27,99.3,99.21,99.24,6256499972.0
2007-10-11 20:40:00,99.24,99.33,99.23,99.33,4938100006.0
2007-10-11 20:45:00,99.33,99.35,99.24,99.26,4727699996.0
2007-10-11 20:50:00,99.26,99.26,99.18,99.24,5909799989.0
2007-10-11 20:55:00,99.25,99.26,99.205,99.24,4129999999.0
2007-10-11 21:00:00,99.24,99.27,99.195,99.24,3403999989.0
2007-10-11 21:05:00,99.24,99.25,99.14,99.17,6420800031.0
2007-10-11 21:10:00,99.18,99.18,99.0,99.01,5633200002.0
2007-10-11 21:15:00,99.0,99.02,98.945,99.01,3954699986.0
2007-10-11 21:20:00,99.02,99.03,98.97,99.02,4859599996.0
2007-10-11 21:25:00,99.02,99.05,98.95,99.0,2998800007.0
2007-10-11 21:30:00,99.0,99.06,98.96,99.06,2802900001.0
2007-10-11 21:35:00,99.05,99.065,98.99,99.03,4224099982.0
2007-10-11 21:40:00,99.03,99.08,99.02,99.04,1612499997.0
2007-10-11 21:45:00,99.05,99.09,98.99,99.005,3122299999.0
2007-10-11 21:50:00,99.01,99.05,98.99,99.01,1873499993.0
2007-10-11 21:55:00,99.01,99.1,99.01,99.08,3544199994.0
2007-10-11 22:00:00,99.08,99.12,99.075,99.11,1967199986.0
2007-10-11 22:05:00,99.11,99.13,99.09,99.13,570400005.0
2007-10-11 22:10:00,99.13,99.14,99.115,99.13,1741700002.0
2007-10-11 22:15:00,99.12,99.14,99.09,99.12,1475200015.0
2007-10-11 22:20:00,99.12,99.13,99.085,99.11,1443100007.0
2007-10-11 22:25:00,99.11,99.17,99.1,99.15,1860500001.0
2007-10-11 22:30:00,99.15,99.15,99.12,99.15,1836500006.0
2007-10-11 22:35:00,99.16,99.19,99.145,99.15,2271700005.0
2007-10-11 22:40:00,99.15,99.16,99.1,99.125,2318099994.0
2007-10-11 22:45:00,99.12,99.15,99.09,99.15,1365600001.0
2007-10-11 22:50:00,99.15,99.19,99.145,99.145,1905199999.0
2007-10-11 22:55:00,99.15,99.22,99.13,99.2,781200000.0
2007-10-11 23:00:00,99.19,99.2,99.119,99.16,544299998.0
2007-10-11 23:05:00,99.18,99.21,99.17,99.18,359500000.0
2007-10-11 23:10:00,99.2,99.23,99.18,99.215,445500000.0
2007-10-11 23:15:00,99.22,99.22,99.18,99.2,637200000.0
2007-10-11 23:20:00,99.215,99.23,99.2,99.22,895400000.0
2007-10-11 23:25:00,99.23,99.26,99.2,99.26,679900000.0
2007-10-11 23:30:00,99.26,99.26,99.22,99.25,246550000.0
2007-10-11 23:35:00,99.245,99.3,99.245,99.27,285650000.0
2007-10-11 23:40:00,99.27,99.365,99.27,99.35,738499996.0
2007-10-11 23:45:00,99.35,99.37,99.3,99.33,1370800000.0
2007-10-11 23:50:00,99.31,99.36,99.27,99.29,1042800000.0
2007-10-11 23:55:00,99.29,99.3,99.17,99.23,1103900000.0
2007-10-12 00:00:00,99.24,99.3,99.23,99.25,1858199996.0
2007-10-12 00:05:00,99.285,99.285,99.24,99.26,658000000.0
2007-10-12 00:10:00,99.28,99.29,99.23,99.26,744800000.0
2007-10-12 00:15:00,99.265,99.28,99.23,99.255,912599999.0
2007-10-12 00:20:00,99.25,99.295,99.24,99.25,1095000000.0
2007-10-12 00:25:00,99.25,99.26,99.2,99.235,624100000.0
2007-10-12 00:30:00,99.23,99.24,99.21,99.23,161300000.0
2007-10-12 00:35:00,99.23,99.26,99.2,99.255,706600001.0
2007-10-12 00:40:00,99.255,99.28,99.22,99.255,1302600002.0
2007-10-12 00:45:00,99.25,99.25,99.2,99.21,816100000.0
2007-10-12 00:50:00,99.22,99.3,99.2,99.24,1691700000.0
2007-10-12 00:55:00,99.24,99.305,99.22,99.29,869099997.0
2007-10-12 01:00:00,99.3,99.3,99.26,99.28,1261700000.0
2007-10-12 01:05:00,99.28,99.3,99.225,99.28,2276199996.0
2007-10-12 01:10:00,99.28,99.3,99.27,99.29,1202100001.0
2007-10-12 01:15:00,99.28,99.3,99.25,99.27,1477300002.0
2007-10-12 01:20:00,99.27,99.27,99.17,99.235,2129800002.0
2007-10-12 01:25:00,99.24,99.26,99.21,99.245,1591200001.0
2007-10-12 01:30:00,99.25,99.29,99.2,99.225,2676900003.0
2007-10-12 01:35:00,99.22,99.24,99.21,99.24,1160400001.0
2007-10-12 01:40:00,99.24,99.25,99.22,99.23,742199999.0
2007-10-12 01:45:00,99.23,99.25,99.21,99.25,2367699995.0
2007-10-12 01:50:00,99.245,99.31,99.24,99.3,1726200011.0
2007-10-12 01:55:00,99.31,99.34,99.285,99.325,2890400010.0
2007-10-12 02:00:00,99.32,99.37,99.31,99.35,3059399999.0
2007-10-12 02:05:00,99.35,99.37,99.34,99.37,851000005.0
2007-10-12 02:10:00,99.37,99.37,99.32,99.36,2559699989.0
2007-10-12 02:15:00,99.35,99.39,99.35,99.38,2139099993.0
2007-10-12 02:20:00,99.38,99.41,99.37,99.4,1936400001.0
2007-10-12 02:25:00,99.4,99.4,99.39,99.4,227400000.0
2007-10-12 02:30:00,99.4,99.42,99.39,99.4,998300003.0
2007-10-12 02:35:00,99.4,99.4,99.36,99.375,2836600002.0
2007-10-12 02:40:00,99.38,99.39,99.355,99.37,3600200007.0
2007-10-12 02:45:00,99.37,99.38,99.32,99.35,2702400004.0
2007-10-12 02:50:00,99.35,99.38,99.35,99.37,2316599987.0
2007-10-12 02:55:00,99.36,99.39,99.334,99.36,1448300006.0
2007-10-12 03:00:00,99.36,99.38,99.34,99.36,857799998.0
2007-10-12 03:05:00,99.35,99.38,99.34,99.38,989500001.0
2007-10-12 03:10:00,99.38,99.38,99.36,99.38,1165499988.0
2007-10-12 03:15:00,99.38,99.4,99.38,99.38,629999997.0
2007-10-12 03:20:00,99.385,99.39,99.35,99.36,931099996.0
2007-10-12 03:25:00,99.36,99.4,99.35,99.355,1414299989.0
2007-10-12 03:30:00,99.36,99.36,99.33,99.35,1269399999.0
2007-10-12 03:35:00,99.34,99.35,99.33,99.35,740000001.0
2007-10-12 03:40:00,99.35,99.35,99.31,99.32,1256099997.0
2007-10-12 03:45:00,99.32,99.32,99.26,99.26,1403900000.0
2007-10-12 03:50:00,99.27,99.28,99.23,99.25,1415299993.0
2007-10-12 03:55:00,99.25,99.25,99.16,99.16,2200599986.0
2007-10-12 04:00:00,99.17,99.17,99.1,99.12,3428399988.0
2007-10-12 04:05:00,99.11,99.2,99.11,99.19,1174600003.0
2007-10-12 04:10:00,99.19,99.24,99.19,99.22,2135899987.0
2007-10-12 04:15:00,99.22,99.26,99.21,99.22,2678799998.0
2007-10-12 04:20:00,99.22,99.22,99.15,99.18,2981400003.0
2007-10-12 04:25:00,99.18,99.21,99.14,99.2,1794300003.0
2007-10-12 04:30:00,99.2,99.25,99.18,99.24,1802599989.0
2007-10-12 04:35:00,99.24,99.26,99.21,99.25,1258799995.0
2007-10-12 04:40:00,99.25,99.27,99.23,99.25,798800000.0
2007-10-12 04:45:00,99.255,99.29,99.25,99.29,2385699998.0
2007-10-12 04:50:00,99.29,99.3,99.265,99.29,930200002.0
2007-10-12 04:55:00,99.29,99.32,99.28,99.3,431499999.0
2007-10-12 05:00:00,99.3,99.32,99.29,99.3,1233299995.0
2007-10-12 05:05:00,99.29,99.31,99.28,99.31,525599996.0
2007-10-12 05:10:00,99.31,99.33,99.31,99.33,701499998.0
2007-10-12 05:15:00,99.33,99.33,99.3,99.32,510099999.0
2007-10-12 05:20:00,99.32,99.32,99.29,99.3,444700001.0
2007-10-12 05:25:00,99.31,99.32,99.245,99.26,1935999991.0
2007-10-12 05:30:00,99.27,99.27,99.2,99.21,2103299993.0
2007-10-12 05:35:00,99.21,99.25,99.21,99.23,1753199995.0
2007-10-12 05:40:00,99.23,99.26,99.23,99.25,876099998.0
2007-10-12 05:45:00,99.25,99.26,99.22,99.24,643099996.0
2007-10-12 05:50:00,99.24,99.25,99.22,99.24,859699997.0
2007-10-12 05:55:00,99.24,99.25,99.21,99.24,798499999.0
2007-10-12 06:00:00,99.24,99.27,99.225,99.27,535300000.0
2007-10-12 06:05:00,99.26,99.28,99.24,99.28,663200001.0
2007-10-12 06:10:00,99.28,99.28,99.26,99.28,523300001.0
2007-10-12 06:15:00,99.28,99.31,99.26,99.31,1507000013.0
2007-10-12 06:20:00,99.3,99.35,99.29,99.31,2569400002.0
2007-10-12 06:25:00,99.31,99.32,99.28,99.29,2894200034.0
2007-10-12 06:30:00,99.3,99.3,99.26,99.27,2180100002.0
2007-10-12 06:35:00,99.27,99.28,99.23,99.25,3180500040.0
2007-10-12 06:40:00,99.26,99.28,99.24,99.25,2060299992.0
2007-10-12 06:45:00,99.26,99.275,99.23,99.23,2078900001.0
2007-10-12 06:50:00,99.24,99.24,99.21,99.215,1999900018.0
2007-10-12 06:55:00,99.22,99.24,99.2,99.22,1342800009.0
2007-10-12 07:00:00,99.22,99.23,99.18,99.18,2831599999.0
2007-10-12 07:05:00,99.18,99.2,99.15,99.17,2834599988.0
2007-10-12 07:10:00,99.17,99.22,99.16,99.18,2205800002.0
2007-10-12 07:15:00,99.18,99.19,99.15,99.16,2731099993.0
2007-10-12 07:20:00,99.17,99.2,99.15,99.19,2593200011.0
2007-10-12 07:25:00,99.19,99.2,99.16,99.18,2880500000.0
2007-10-12 07:30:00,99.18,99.19,99.145,99.16,1677100005.0
2007-10-12 07:35:00,99.16,99.17,99.12,99.14,1544200005.0
2007-10-12 07:40:00,99.14,99.15,99.115,99.12,1737100004.0
2007-10-12 07:45:00,99.12,99.17,99.1,99.17,1376300002.0
2007-10-12 07:50:00,99.17,99.2,99.145,99.17,1740100006.0
2007-10-12 07:55:00,99.17,99.18,99.14,99.16,1394600001.0
2007-10-12 08:00:00,99.16,99.17,99.09,99.12,3228200007.0
2007-10-12 08:05:00,99.12,99.14,99.09,99.13,2190100000.0
2007-10-12 08:10:00,99.13,99.13,99.06,99.075,3952400008.0
2007-10-12 08:15:00,99.08,99.1,99.05,99.08,7161199949.0
2007-10-12 08:20:00,99.08,99.13,99.07,99.11,4238199986.0
2007-10-12 08:25:00,99.11,99.14,99.08,99.13,5383899989.0
2007-10-12 08:30:00,99.135,99.135,99.07,99.07,4414999977.0
2007-10-12 08:35:00,99.07,99.11,99.04,99.09,3839299985.0
2007-10-12 08:40:00,99.09,99.15,99.06,99.12,5872100012.0
2007-10-12 08:45:00,99.12,99.18,99.1,99.16,5769000013.0
2007-10-12 08:50:00,99.16,99.26,99.16,99.25,8667700008.0
2007-10-12 08:55:00,99.25,99.25,99.195,99.21,4944899978.0
2007-10-12 09:00:00,99.2,99.2,99.115,99.12,4799999995.0
2007-10-12 09:05:00,99.11,99.15,99.07,99.08,3215399996.0
2007-10-12 09:10:00,99.08,99.13,99.055,99.1,6844599967.0
2007-10-12 09:15:00,99.1,99.13,99.05,99.1,6484300000.0
2007-10-12 09:20:00,99.1,99.19,99.09,99.19,5308800003.0
2007-10-12 09:25:00,99.18,99.27,99.17,99.22,6138700002.0
2007-10-12 09:30:00,99.22,99.25,99.2,99.24,4315599999.0
2007-10-12 09:35:00,99.24,99.335,99.21,99.29,5047999969.0
2007-10-12 09:40:00,99.3,99.33,99.27,99.28,6965899995.0
2007-10-12 09:45:00,99.28,99.29,99.22,99.25,4373999993.0
2007-10-12 09:50:00,99.25,99.3,99.23,99.26,5018200010.0
2007-10-12 09:55:00,99.27,99.29,99.2,99.22,4823900006.0
2007-10-12 10:00:00,99.22,99.25,99.21,99.24,4543699992.0
2007-10-12 10:05:00,99.24,99.26,99.2,99.2,4789699984.0
2007-10-12 10:10:00,99.2,99.21,99.15,99.16,4801100019.0
2007-10-12 10:15:00,99.16,99.17,99.09,99.1,5929500010.0
2007-10-12 10:20:00,99.1,99.11,99.065,99.09,2762399988.0
2007-10-12 10:25:00,99.1,99.14,99.1,99.13,2071700000.0
2007-10-12 10:30:00,99.13,99.13,99.11,99.13,1232999998.0
2007-10-12 10:35:00,99.13,99.13,99.065,99.1,3295300006.0
2007-10-12 10:40:00,99.1,99.11,99.07,99.11,2149100000.0
2007-10-12 10:45:00,99.11,99.155,99.1,99.15,3218599991.0
2007-10-12 10:50:00,99.14,99.22,99.13,99.215,6027200019.0
2007-10-12 10:55:00,99.215,99.23,99.19,99.23,4741299991.0
2007-10-12 11:00:00,99.23,99.26,99.2,99.21,6694800001.0
2007-10-12 11:05:00,99.205,99.23,99.185,99.22,3068700006.0
2007-10-12 11:10:00,99.215,99.26,99.2,99.24,5298600013.0
2007-10-12 11:15:00,99.24,99.25,99.19,99.21,5718500006.0
2007-10-12 11:20:00,99.21,99.22,99.18,99.18,3150300002.0
2007-10-12 11:25:00,99.19,99.22,99.16,99.21,4360900017.0
2007-10-12 11:30:00,99.21,99.23,99.19,99.21,5483300008.0
2007-10-12 11:35:00,99.21,99.23,99.175,99.225,3070400000.0
2007-10-12 11:40:00,99.22,99.23,99.2,99.22,2871200003.0
2007-10-12 11:45:00,99.22,99.24,99.15,99.16,4551700011.0
2007-10-12 11:50:00,99.16,99.19,99.14,99.15,5096100011.0
2007-10-12 11:55:00,99.15,99.16,99.11,99.11,4786800018.0
2007-10-12 12:00:00,99.11,99.12,99.035,99.11,5387000023.0
2007-10-12 12:05:00,99.11,99.14,99.1,99.11,5418000002.0
2007-10-12 12:10:00,99.11,99.16,99.11,99.145,3245899995.0
2007-10-12 12:15:00,99.14,99.18,99.14,99.18,2549800011.0
2007-10-12 12:20:00,99.18,99.195,99.15,99.19,1759999996.0
2007-10-12 12:25:00,99.19,99.22,99.19,99.215,1732899999.0
2007-10-12 12:30:00,99.22,99.25,99.19,99.21,2279400000.0
2007-10-12 12:35:00,99.21,99.245,99.19,99.21,3406499991.0
2007-10-12 12:40:00,99.2,99.23,99.18,99.19,2599099999.0
2007-10-12 12:45:00,99.19,99.22,99.18,99.205,2275300000.0
2007-10-12 12:50:00,99.205,99.25,99.2,99.25,1089100003.0
2007-10-12 12:55:00,99.25,99.29,99.24,99.28,3725899991.0
2007-10-12 13:00:00,99.28,99.285,99.23,99.23,2803400013.0
2007-10-12 13:05:00,99.23,99.25,99.21,99.22,3143200033.0
2007-10-12 13:10:00,99.22,99.25,99.21,99.21,3419700023.0
2007-10-12 13:15:00,99.21,99.23,99.17,99.18,4148500004.0
2007-10-12 13:20:00,99.18,99.18,99.11,99.12,6238299996.0
2007-10-12 13:25:00,99.12,99.15,99.075,99.1,5209899985.0
2007-10-12 13:30:00,99.09,99.12,99.07,99.11,4190599996.0
2007-10-12 13:35:00,99.11,99.13,99.09,99.11,3586999989.0
2007-10-12 13:40:00,99.11,99.12,99.07,99.075,2641300008.0
2007-10-12 13:45:00,99.09,99.09,99.005,99.01,5743599995.0
2007-10-12 13:50:00,99.01,99.03,98.93,98.96,5616800003.0
2007-10-12 13:55:00,98.97,98.985,98.935,98.96,2885100004.0
2007-10-12 14:00:00,98.97,99.01,98.95,98.99,2068799991.0
2007-10-12 14:05:00,98.99,99.07,98.97,99.03,3972800019.0
2007-10-12 14:10:00,99.03,99.09,99.025,99.07,3090600010.0
2007-10-12 14:15:00,99.07,99.12,99.07,99.09,4541300023.0
2007-10-12 14:20:00,99.095,99.11,99.02,99.06,6141700051.0
2007-10-12 14:25:00,99.05,99.17,99.04,99.12,6568200005.0
2007-10-12 14:30:00,99.11,99.22,99.04,99.09,6550100018.0
2007-10-12 14:35:00,99.09,99.11,99.01,99.05,9043100047.0
2007-10-12 14:40:00,99.05,99.27,99.045,99.21,9993300071.0
2007-10-12 14:45:00,99.2,99.35,99.2,99.33,7747500000.0
2007-10-12 14:50:00,99.33,99.33,99.195,99.24,6115300038.0
2007-10-12 14:55:00,99.24,99.26,99.19,99.22,6524000003.0
2007-10-12 15:00:00,99.21,99.33,99.21,99.27,7266900036.0
2007-10-12 15:05:00,99.27,99.29,99.21,99.275,4680600004.0
2007-10-12 15:10:00,99.27,99.28,99.2,99.24,5592599986.0
2007-10-12 15:15:00,99.24,99.25,99.21,99.22,5411700037.0
2007-10-12 15:20:00,99.21,99.23,99.15,99.21,3960500005.0
2007-10-12 15:25:00,99.21,99.21,99.11,99.14,4936900010.0
2007-10-12 15:30:00,99.13,99.15,99.09,99.11,6092200012.0
2007-10-12 15:35:00,99.11,99.12,99.05,99.09,5527400013.0
2007-10-12 15:40:00,99.09,99.15,99.08,99.14,4064800018.0
2007-10-12 15:45:00,99.14,99.15,99.09,99.13,4904299990.0
2007-10-12 15:50:00,99.13,99.16,99.11,99.14,6015400044.0
2007-10-12 15:55:00,99.14,99.15,99.045,99.075,7717399992.0
2007-10-12 16:00:00,99.12,99.18,99.08,99.17,5157400004.0
2007-10-12 16:05:00,99.17,99.18,99.1,99.155,6748999980.0
2007-10-12 16:10:00,99.15,99.19,99.13,99.16,5530699999.0
2007-10-12 16:15:00,99.16,99.21,99.14,99.155,7599399972.0
2007-10-12 16:20:00,99.155,99.17,99.12,99.14,4192699990.0
2007-10-12 16:25:00,99.13,99.19,99.11,99.18,3928099995.0
2007-10-12 16:30:00,99.18,99.21,99.16,99.18,5428799995.0
2007-10-12 16:35:00,99.18,99.2,99.13,99.15,4755699999.0
2007-10-12 16:40:00,99.15,99.15,99.11,99.12,6348200006.0
2007-10-12 16:45:00,99.14,99.15,99.015,99.02,7870500000.0
2007-10-12 16:50:00,99.02,99.06,98.98,99.04,8396199982.0
2007-10-12 16:55:00,99.04,99.15,98.99,99.14,8511999944.0
2007-10-12 17:00:00,99.14,99.18,99.09,99.17,7339599989.0
2007-10-12 17:05:00,99.16,99.23,99.145,99.2,6829500015.0
2007-10-12 17:10:00,99.21,99.23,99.14,99.145,7506799992.0
2007-10-12 17:15:00,99.15,99.16,99.07,99.08,7738299981.0
2007-10-12 17:20:00,99.08,99.12,99.06,99.08,8125899964.0
2007-10-12 17:25:00,99.08,99.115,99.02,99.05,8030099920.0
2007-10-12 17:30:00,99.05,99.06,98.985,98.99,7513599907.0
2007-10-12 17:35:00,98.995,99.09,98.99,99.05,5625699958.0
2007-10-12 17:40:00,99.045,99.055,99.02,99.045,5345099986.0
2007-10-12 17:45:00,99.04,99.09,99.03,99.08,5485499930.0
2007-10-12 17:50:00,99.09,99.14,99.08,99.13,6920599892.0
2007-10-12 17:55:00,99.13,99.15,99.11,99.11,3213900000.0
2007-10-12 18:00:00,99.12,99.13,99.07,99.12,5195899967.0
2007-10-12 18:05:00,99.12,99.14,99.1,99.12,2434199984.0
2007-10-12 18:10:00,99.12,99.19,99.09,99.155,4299899996.0
2007-10-12 18:15:00,99.155,99.175,99.13,99.15,3517099970.0
2007-10-12 18:20:00,99.155,99.17,99.14,99.155,2646299988.0
2007-10-12 18:25:00,99.155,99.2,99.15,99.185,1906799993.0
2007-10-12 18:30:00,99.18,99.27,99.13,99.14,3793499984.0
2007-10-12 18:35:00,99.14,99.18,99.14,99.165,2832199960.0
2007-10-12 18:40:00,99.17,99.17,99.13,99.17,1700499995.0
2007-10-12 18:45:00,99.17,99.175,99.13,99.17,2120300007.0
2007-10-12 18:50:00,99.17,99.21,99.16,99.21,1864899985.0
2007-10-12 18:55:00,99.21,99.23,99.2,99.23,4117700000.0
2007-10-12 19:00:00,99.23,99.24,99.21,99.23,2579800006.0
2007-10-12 19:05:00,99.24,99.24,99.17,99.195,2940299984.0
2007-10-12 19:10:00,99.19,99.2,99.16,99.185,1657599963.0
2007-10-12 19:15:00,99.18,99.18,99.135,99.135,2354099972.0
2007-10-12 19:20:00,99.135,99.18,99.12,99.165,2752199992.0
2007-10-12 19:25:00,99.165,99.165,99.11,99.145,1932899983.0
2007-10-12 19:30:00,99.145,99.18,99.135,99.18,1486399995.0
2007-10-12 19:35:00,99.175,99.25,99.175,99.25,3035099976.0
2007-10-12 19:40:00,99.25,99.26,99.22,99.24,2158200015.0
2007-10-12 19:45:00,99.235,99.28,99.22,99.25,3089100021.0
2007-10-12 19:50:00,99.25,99.26,99.21,99.22,2191099977.0
2007-10-12 19:55:00,99.22,99.22,99.195,99.2,1686300005.0
2007-10-12 20:00:00,99.21,99.25,99.2,99.23,2044100011.0
2007-10-12 20:05:00,99.23,99.23,99.21,99.22,1314599998.0
2007-10-12 20:10:00,99.22,99.22,99.195,99.2,1770200009.0
2007-10-12 20:15:00,99.21,99.22,99.16,99.17,2314899992.0
2007-10-12 20:20:00,99.17,99.205,99.13,99.2,2272799975.0
2007-10-12 20:25:00,99.2,99.2,99.17,99.18,1520699990.0
2007-10-12 20:30:00,99.175,99.185,99.145,99.16,1975799984.0
2007-10-12 20:35:00,99.16,99.21,99.16,99.2,2709099975.0
2007-10-12 20:40:00,99.2,99.22,99.13,99.19,5040899958.0
2007-10-12 20:45:00,99.19,99.21,99.17,99.19,1999199991.0
2007-10-12 20:50:00,99.19,99.215,99.17,99.21,1384899986.0
2007-10-12 20:55:00,99.205,99.25,99.18,99.24,3897100002.0
2007-10-12 21:00:00,99.24,99.26,99.18,99.22,2531099988.0
2007-10-12 21:05:00,99.22,99.27,99.19,99.265,2656499990.0
2007-10-12 21:10:00,99.25,99.28,99.24,99.24,1360799974.0
2007-10-12 21:15:00,99.24,99.25,99.21,99.225,774099992.0
2007-10-12 21:20:00,99.225,99.24,99.21,99.23,887099996.0
2007-10-12 21:25:00,99.22,99.24,99.21,99.23,2540599982.0
2007-10-12 21:30:00,99.23,99.275,99.22,99.27,1341000000.0
2007-10-12 21:35:00,99.275,99.29,99.25,99.28,1813199993.0
2007-10-12 21:40:00,99.28,99.29,99.24,99.265,1618599994.0
2007-10-12 21:45:00,99.265,99.3,99.25,99.27,1904899983.0
2007-10-12 21:50:00,99.285,99.3,99.26,99.28,1092999994.0
2007-10-12 21:55:00,99.28,99.3,99.26,99.27,1928399987.0
2007-10-12 22:00:00,99.29,99.32,99.25,99.29,1417399983.0
2007-10-12 22:05:00,99.29,99.3,99.27,99.29,500399991.0
2007-10-12 22:10:00,99.27,99.29,99.26,99.26,797399992.0
2007-10-12 22:15:00,99.26,99.29,99.245,99.28,1194999989.0
2007-10-12 22:20:00,99.28,99.3,99.27,99.28,1076799989.0
2007-10-12 22:25:00,99.28,99.28,99.235,99.265,1116099985.0
2007-10-12 22:30:00,99.27,99.27,99.24,99.25,938799981.0
2007-10-12 22:35:00,99.275,99.28,99.23,99.275,1070900006.0
2007-10-12 22:40:00,99.275,99.29,99.24,99.26,1106699990.0
2007-10-12 22:45:00,99.26,99.3,99.25,99.29,1718699993.0
2007-10-12 22:50:00,99.29,99.29,99.265,99.28,658599991.0
2007-10-12 22:55:00,99.275,99.28,99.22,99.22,585299996.0
2007-10-14 23:00:00,99.175,99.225,99.135,99.195,1872100001.0
2007-10-14 23:05:00,99.139,99.164,99.118,99.12,2090999997.0
2007-10-14 23:10:00,99.139,99.162,99.087,99.087,1536200003.0
2007-10-14 23:15:00,99.102,99.16,99.087,99.14,4164299999.0
2007-10-14 23:20:00,99.124,99.167,99.1,99.121,1571900004.0
2007-10-14 23:25:00,99.146,99.182,99.118,99.156,1055699997.0
2007-10-14 23:30:00,99.176,99.19,99.145,99.17,1761099999.0
2007-10-14 23:35:00,99.15,99.21,99.15,99.18,778600000.0
2007-10-14 23:40:00,99.18,99.2,99.154,99.19,554299996.0
2007-10-14 23:45:00,99.19,99.22,99.12,99.22,1250300000.0
2007-10-14 23:50:00,99.22,99.22,99.17,99.19,975300000.0
2007-10-14 23:55:00,99.19,99.19,99.12,99.13,1281399994.0
2007-10-15 00:00:00,99.13,99.16,99.11,99.15,796500000.0
2007-10-15 00:05:00,99.14,99.21,99.13,99.21,1520300000.0
2007-10-15 00:10:00,99.21,99.24,99.17,99.23,843600000.0
2007-10-15 00:15:00,99.24,99.25,99.2,99.21,543500000.0
2007-10-15 00:20:00,99.23,99.24,99.2,99.23,1482600000.0
2007-10-15 00:25:00,99.21,99.24,99.19,99.2,990700000.0
2007-10-15 00:30:00,99.2,99.23,99.16,99.21,881200000.0
2007-10-15 00:35:00,99.21,99.22,99.17,99.21,1250799999.0
2007-10-15 00:40:00,99.21,99.24,99.19,99.23,797300000.0
2007-10-15 00:45:00,99.23,99.23,99.2,99.22,917800000.0
2007-10-15 00:50:00,99.22,99.25,99.19,99.23,1826200000.0
2007-10-15 00:55:00,99.23,99.25,99.17,99.2,1397499998.0
2007-10-15 01:00:00,99.21,99.25,99.17,99.23,1211599994.0
2007-10-15 01:05:00,99.23,99.26,99.2,99.23,1643999982.0
2007-10-15 01:10:00,99.23,99.25,99.18,99.19,1819400000.0
2007-10-15 01:15:00,99.19,99.21,99.13,99.14,3052999979.0
2007-10-15 01:20:00,99.14,99.18,99.12,99.18,1704799994.0
2007-10-15 01:25:00,99.18,99.22,99.17,99.19,2069599996.0
2007-10-15 01:30:00,99.19,99.23,99.16,99.23,1162099991.0
2007-10-15 01:35:00,99.23,99.23,99.19,99.22,729099998.0
2007-10-15 01:40:00,99.22,99.25,99.18,99.21,941099995.0
2007-10-15 01:45:00,99.21,99.23,99.19,99.22,1271599999.0
2007-10-15 01:50:00,99.22,99.28,99.22,99.25,2833899974.0
2007-10-15 01:55:00,99.25,99.28,99.235,99.27,2582299980.0
2007-10-15 02:00:00,99.27,99.29,99.25,99.27,1996299996.0
2007-10-15 02:05:00,99.27,99.29,99.25,99.27,1957599991.0
2007-10-15 02:10:00,99.27,99.32,99.26,99.285,1935399995.0
2007-10-15 02:15:00,99.285,99.33,99.285,99.315,4613499970.0
2007-10-15 02:20:00,99.315,99.32,99.28,99.3,4486899956.0
2007-10-15 02:25:00,99.295,99.32,99.28,99.31,4664999988.0
2007-10-15 02:30:00,99.31,99.32,99.29,99.31,4376699950.0
2007-10-15 02:35:00,99.31,99.32,99.29,99.31,2869399991.0
2007-10-15 02:40:00,99.31,99.33,99.305,99.33,2872400001.0
2007-10-15 02:45:00,99.33,99.35,99.31,99.31,2892999964.0
2007-10-15 02:50:00,99.32,99.34,99.29,99.3,3361299988.0
2007-10-15 02:55:00,99.3,99.31,99.26,99.27,4859299990.0
2007-10-15 03:00:00,99.27,99.3,99.26,99.26,4283099981.0
2007-10-15 03:05:00,99.26,99.29,99.26,99.28,4293499996.0
2007-10-15 03:10:00,99.28,99.3,99.26,99.28,4914899962.0
2007-10-15 03:15:00,99.28,99.28,99.26,99.27,2219299993.0
2007-10-15 03:20:00,99.265,99.285,99.23,99.27,1995499989.0
2007-10-15 03:25:00,99.26,99.29,99.26,99.27,1865199995.0
2007-10-15 03:30:00,99.265,99.28,99.25,99.27,3052499990.0
2007-10-15 03:35:00,99.265,99.28,99.25,99.27,2382699995.0
2007-10-15 03:40:00,99.27,99.27,99.22,99.24,4810199967.0
2007-10-15 03:45:00,99.24,99.25,99.23,99.235,2408899994.0
2007-10-15 03:50:00,99.24,99.24,99.225,99.24,1238399995.0
2007-10-15 03:55:00,99.23,99.25,99.22,99.25,2218199983.0
2007-10-15 04:00:00,99.25,99.25,99.22,99.22,2024599982.0
2007-10-15 04:05:00,99.22,99.23,99.21,99.22,831299999.0
2007-10-15 04:10:00,99.22,99.23,99.2,99.21,1851599993.0
2007-10-15 04:15:00,99.2,99.25,99.195,99.24,4526099965.0
2007-10-15 04:20:00,99.24,99.27,99.24,99.25,2552999983.0
2007-10-15 04:25:00,99.26,99.28,99.25,99.27,2446399980.0
2007-10-15 04:30:00,99.27,99.27,99.255,99.26,2246499983.0
2007-10-15 04:35:00,99.26,99.27,99.24,99.26,2405599965.0
2007-10-15 04:40:00,99.26,99.27,99.245,99.25,1529600001.0
2007-10-15 04:45:00,99.26,99.26,99.235,99.25,1528399992.0
2007-10-15 04:50:00,99.25,99.25,99.21,99.23,1145000000.0
2007-10-15 04:55:00,99.23,99.25,99.215,99.24,2476799979.0
2007-10-15 05:00:00,99.23,99.24,99.22,99.22,1640799999.0
2007-10-15 05:05:00,99.22,99.23,99.2,99.21,1704799984.0
2007-10-15 05:10:00,99.2,99.22,99.19,99.22,2159799992.0
2007-10-15 05:15:00,99.22,99.23,99.2,99.21,1902699984.0
2007-10-15 05:20:00,99.22,99.22,99.19,99.21,2602799994.0
2007-10-15 05:25:00,99.21,99.21,99.19,99.21,2795099986.0
2007-10-15 05:30:00,99.2,99.23,99.19,99.23,1291399992.0
2007-10-15 05:35:00,99.23,99.25,99.215,99.23,1811299990.0
2007-10-15 05:40:00,99.23,99.24,99.2,99.215,943499995.0
2007-10-15 05:45:00,99.22,99.25,99.18,99.23,1676999986.0
2007-10-15 05:50:00,99.23,99.26,99.23,99.24,1961799990.0
2007-10-15 05:55:00,99.24,99.25,99.22,99.24,2132599990.0
2007-10-15 06:00:00,99.24,99.25,99.22,99.24,2620800003.0
2007-10-15 06:05:00,99.24,99.24,99.22,99.225,2570299984.0
2007-10-15 06:10:00,99.225,99.28,99.22,99.27,3271000010.0
2007-10-15 06:15:00,99.27,99.29,99.23,99.29,2375899988.0
2007-10-15 06:20:00,99.29,99.35,99.265,99.3,4758399989.0
2007-10-15 06:25:00,99.3,99.31,99.29,99.31,1950399990.0
2007-10-15 06:30:00,99.31,99.33,99.28,99.31,3430499986.0
2007-10-15 06:35:00,99.3,99.33,99.3,99.32,2197700002.0
2007-10-15 06:40:00,99.32,99.34,99.31,99.33,3310999998.0
2007-10-15 06:45:00,99.325,99.33,99.29,99.3,2793499995.0
2007-10-15 06:50:00,99.3,99.31,99.28,99.29,3374299976.0
2007-10-15 06:55:00,99.29,99.31,99.27,99.31,1802599997.0
2007-10-15 07:00:00,99.31,99.32,99.25,99.32,2287499996.0
2007-10-15 07:05:00,99.32,99.33,99.26,99.32,3677799967.0
2007-10-15 07:10:00,99.32,99.36,99.31,99.36,2271499980.0
2007-10-15 07:15:00,99.36,99.39,99.35,99.38,2122199991.0
2007-10-15 07:20:00,99.38,99.39,99.33,99.37,1574500001.0
2007-10-15 07:25:00,99.37,99.38,99.33,99.37,1493700004.0
2007-10-15 07:30:00,99.37,99.38,99.32,99.35,2123100000.0
2007-10-15 07:35:00,99.35,99.35,99.28,99.29,4832099978.0
2007-10-15 07:40:00,99.29,99.3,99.26,99.275,3112999992.0
2007-10-15 07:45:00,99.27,99.3,99.25,99.27,4968199949.0
2007-10-15 07:50:00,99.27,99.29,99.25,99.28,3236999974.0
2007-10-15 07:55:00,99.28,99.3,99.24,99.3,4551299977.0
2007-10-15 08:00:00,99.3,99.35,99.3,99.31,5087599973.0
2007-10-15 08:05:00,99.31,99.31,99.25,99.28,5447699955.0
2007-10-15 08:10:00,99.28,99.28,99.24,99.24,3369600028.0
2007-10-15 08:15:00,99.24,99.26,99.24,99.26,3684099978.0
2007-10-15 08:20:00,99.26,99.27,99.22,99.27,4717700022.0
2007-10-15 08:25:00,99.27,99.29,99.24,99.28,5135699957.0
2007-10-15 08:30:00,99.28,99.31,99.26,99.31,5051299977.0
2007-10-15 08:35:00,99.31,99.32,99.25,99.27,6272799996.0
2007-10-15 08:40:00,99.27,99.3,99.27,99.285,3782500006.0
2007-10-15 08:45:00,99.28,99.3,99.24,99.25,6215099995.0
2007-10-15 08:50:00,99.25,99.28,99.23,99.26,6463600005.0
2007-10-15 08:55:00,99.26,99.34,99.25,99.33,7243699992.0
2007-10-15 09:00:00,99.33,99.37,99.31,99.345,8094900020.0
2007-10-15 09:05:00,99.345,99.36,99.27,99.28,7851200020.0
2007-10-15 09:10:00,99.28,99.35,99.28,99.35,4989099989.0
2007-10-15 09:15:00,99.35,99.37,99.3,99.31,5432699993.0
2007-10-15 09:20:00,99.31,99.34,99.27,99.32,5139300011.0
2007-10-15 09:25:00,99.32,99.41,99.31,99.39,5465400001.0
2007-10-15 09:30:00,99.39,99.42,99.375,99.41,8265500014.0
2007-10-15 09:35:00,99.41,99.425,99.39,99.42,8142699979.0
2007-10-15 09:40:00,99.42,99.51,99.405,99.5,5504899979.0
2007-10-15 09:45:00,99.5,99.6,99.5,99.54,7483799994.0
2007-10-15 09:50:00,99.54,99.63,99.53,99.61,4561699986.0
2007-10-15 09:55:00,99.61,99.67,99.595,99.64,6379399986.0
2007-10-15 10:00:00,99.64,99.75,99.63,99.715,7083100003.0
2007-10-15 10:05:00,99.72,99.83,99.7,99.82,7415499982.0
2007-10-15 10:10:00,99.82,99.85,99.76,99.77,5854899996.0
2007-10-15 10:15:00,99.77,99.78,99.75,99.76,4829700011.0
2007-10-15 10:20:00,99.76,99.77,99.73,99.74,6366499971.0
2007-10-15 10:25:00,99.74,99.75,99.73,99.73,4575800006.0
2007-10-15 10:30:00,99.73,99.745,99.72,99.74,3255499996.0
2007-10-15 10:35:00,99.74,99.79,99.725,99.76,5290700001.0
2007-10-15 10:40:00,99.76,99.78,99.75,99.76,3206600008.0
2007-10-15 10:45:00,99.76,99.77,99.71,99.72,5890100023.0
2007-10-15 10:50:00,99.72,99.75,99.7,99.73,5210499994.0
2007-10-15 10:55:00,99.73,99.76,99.725,99.75,5393699998.0
2007-10-15 11:00:00,99.75,99.77,99.72,99.75,5027099969.0
2007-10-15 11:05:00,99.75,99.76,99.725,99.755,5254899970.0
2007-10-15 11:10:00,99.755,99.765,99.73,99.74,5548500001.0
2007-10-15 11:15:00,99.74,99.77,99.72,99.76,4842100004.0
2007-10-15 11:20:00,99.76,99.77,99.735,99.75,5152899995.0
2007-10-15 11:25:00,99.75,99.76,99.735,99.75,5026500010.0
2007-10-15 11:30:00,99.75,99.81,99.74,99.795,8106300032.0
2007-10-15 11:35:00,99.795,99.85,99.76,99.83,6317000011.0
2007-10-15 11:40:00,99.83,99.91,99.83,99.87,5455199987.0
2007-10-15 11:45:00,99.87,99.88,99.81,99.82,5316499988.0
2007-10-15 11:50:00,99.82,99.84,99.785,99.81,5447500007.0
2007-10-15 11:55:00,99.81,99.88,99.8,99.88,5366399976.0
2007-10-15 12:00:00,99.88,99.88,99.84,99.87,7993700003.0
2007-10-15 12:05:00,99.87,99.92,99.86,99.91,5695100008.0
2007-10-15 12:10:00,99.91,99.93,99.87,99.89,7444500080.0
2007-10-15 12:15:00,99.89,99.9,99.86,99.89,4202000001.0
2007-10-15 12:20:00,99.88,99.89,99.86,99.88,3212099989.0
2007-10-15 12:25:00,99.88,99.9,99.87,99.9,2575000005.0
2007-10-15 12:30:00,99.9,99.9,99.87,99.88,3673600000.0
2007-10-15 12:35:00,99.88,99.91,99.87,99.87,4746500008.0
2007-10-15 12:40:00,99.87,99.92,99.87,99.895,4925599981.0
2007-10-15 12:45:00,99.895,99.915,99.88,99.89,6623999945.0
2007-10-15 12:50:00,99.89,99.93,99.89,99.89,6252699995.0
2007-10-15 12:55:00,99.89,99.97,99.845,99.94,6928999994.0
2007-10-15 13:00:00,99.95,99.95,99.87,99.87,6426799992.0
2007-10-15 13:05:00,99.87,99.87,99.835,99.86,3099499997.0
2007-10-15 13:10:00,99.86,99.86,99.815,99.85,5326399967.0
2007-10-15 13:15:00,99.85,99.85,99.79,99.81,6039299990.0
2007-10-15 13:20:00,99.81,99.82,99.73,99.74,5774099957.0
2007-10-15 13:25:00,99.74,99.76,99.72,99.73,4756599977.0
2007-10-15 13:30:00,99.73,99.74,99.72,99.74,4051699989.0
2007-10-15 13:35:00,99.74,99.76,99.71,99.74,5175399994.0
2007-10-15 13:40:00,99.74,99.745,99.71,99.72,4384200003.0
2007-10-15 13:45:00,99.72,99.72,99.64,99.69,7525999956.0
2007-10-15 13:50:00,99.7,99.72,99.67,99.69,4927999990.0
2007-10-15 13:55:00,99.69,99.72,99.685,99.71,3096700000.0
2007-10-15 14:00:00,99.71,99.72,99.69,99.72,2424799992.0
2007-10-15 14:05:00,99.72,99.725,99.695,99.71,3459999996.0
2007-10-15 14:10:00,99.71,99.75,99.69,99.75,2626399998.0
2007-10-15 14:15:00,99.75,99.78,99.74,99.76,2561199993.0
2007-10-15 14:20:00,99.76,99.83,99.76,99.82,5102899999.0
2007-10-15 14:25:00,99.82,99.83,99.78,99.8,2990600004.0
2007-10-15 14:30:00,99.8,99.82,99.74,99.75,4304900016.0
2007-10-15 14:35:00,99.75,99.77,99.7,99.72,7214300022.0
2007-10-15 14:40:00,99.72,99.78,99.71,99.76,3993899991.0
2007-10-15 14:45:00,99.76,99.78,99.7,99.72,5360599991.0
2007-10-15 14:50:00,99.73,99.76,99.71,99.75,4526999990.0
2007-10-15 14:55:00,99.75,99.77,99.73,99.77,3304300001.0
2007-10-15 15:00:00,99.76,99.77,99.695,99.72,5396299993.0
2007-10-15 15:05:00,99.72,99.78,99.72,99.76,6087899987.0
2007-10-15 15:10:00,99.76,99.82,99.75,99.8,5051800009.0
2007-10-15 15:15:00,99.8,99.83,99.78,99.79,6275899986.0
2007-10-15 15:20:00,99.79,99.82,99.78,99.8,6522100064.0
2007-10-15 15:25:00,99.8,99.8,99.78,99.8,5025700029.0
2007-10-15 15:30:00,99.8,99.81,99.78,99.8,6868699994.0
2007-10-15 15:35:00,99.8,99.83,99.79,99.8,7413500014.0
2007-10-15 15:40:00,99.8,99.81,99.765,99.79,6482800030.0
2007-10-15 15:45:00,99.79,99.81,99.75,99.8,7924600014.0
2007-10-15 15:50:00,99.8,99.8,99.755,99.77,6187799993.0
2007-10-15 15:55:00,99.75,99.84,99.73,99.81,5352300016.0
2007-10-15 16:00:00,99.81,99.83,99.78,99.81,3213899999.0
2007-10-15 16:05:00,99.81,99.81,99.77,99.81,2259100001.0
2007-10-15 16:10:00,99.81,99.81,99.76,99.78,3265199993.0
2007-10-15 16:15:00,99.78,99.81,99.76,99.76,2472600000.0
2007-10-15 16:20:00,99.76,99.79,99.73,99.745,4901900028.0
2007-10-15 16:25:00,99.745,99.76,99.7,99.72,5858999991.0
2007-10-15 16:30:00,99.72,99.74,99.69,99.72,6929499960.0
2007-10-15 16:35:00,99.72,99.75,99.68,99.695,4735599989.0
2007-10-15 16:40:00,99.695,99.735,99.68,99.7,7259599980.0
2007-10-15 16:45:00,99.7,99.725,99.66,99.67,7274300029.0
2007-10-15 16:50:00,99.67,99.67,99.58,99.6,8672599982.0
2007-10-15 16:55:00,99.6,99.625,99.52,99.52,5241399994.0
2007-10-15 17:00:00,99.51,99.565,99.37,99.39,8554300016.0
2007-10-15 17:05:00,99.39,99.41,99.29,99.37,8191399993.0
2007-10-15 17:10:00,99.37,99.44,99.34,99.44,8115299978.0
2007-10-15 17:15:00,99.44,99.46,99.405,99.42,5412399995.0
2007-10-15 17:20:00,99.42,99.42,99.31,99.39,7723200004.0
2007-10-15 17:25:00,99.39,99.45,99.32,99.45,9019700019.0
2007-10-15 17:30:00,99.45,99.47,99.38,99.45,7186100003.0
2007-10-15 17:35:00,99.45,99.48,99.42,99.46,7333100020.0
2007-10-15 17:40:00,99.45,99.46,99.42,99.44,5808500011.0
2007-10-15 17:45:00,99.46,99.465,99.39,99.41,6676099969.0
2007-10-15 17:50:00,99.41,99.455,99.395,99.425,4655700002.0
2007-10-15 17:55:00,99.425,99.47,99.42,99.465,4948399992.0
2007-10-15 18:00:00,99.465,99.465,99.35,99.35,6310599996.0
2007-10-15 18:05:00,99.35,99.45,99.35,99.45,5269200006.0
2007-10-15 18:10:00,99.45,99.49,99.425,99.475,5697799993.0
2007-10-15 18:15:00,99.475,99.48,99.45,99.455,3881399982.0
2007-10-15 18:20:00,99.46,99.47,99.425,99.44,2462200011.0
2007-10-15 18:25:00,99.435,99.45,99.39,99.4,1852000003.0
2007-10-15 18:30:00,99.4,99.41,99.365,99.4,4383499975.0
2007-10-15 18:35:00,99.4,99.45,99.39,99.4,4417199999.0
2007-10-15 18:40:00,99.4,99.42,99.36,99.39,5137900001.0
2007-10-15 18:45:00,99.39,99.4,99.355,99.36,6187199955.0
2007-10-15 18:50:00,99.36,99.4,99.345,99.36,5124299993.0
2007-10-15 18:55:00,99.37,99.37,99.34,99.35,5652900000.0
2007-10-15 19:00:00,99.35,99.38,99.32,99.34,6003399985.0
2007-10-15 19:05:00,99.34,99.36,99.33,99.34,5697600035.0
2007-10-15 19:10:00,99.34,99.36,99.29,99.315,5672299997.0
2007-10-15 19:15:00,99.315,99.39,99.31,99.38,4784099963.0
2007-10-15 19:20:00,99.38,99.4,99.36,99.36,4621400003.0
2007-10-15 19:25:00,99.37,99.37,99.3,99.34,5967999995.0
2007-10-15 19:30:00,99.33,99.38,99.32,99.36,4690800022.0
2007-10-15 19:35:00,99.36,99.4,99.355,99.39,3158199980.0
2007-10-15 19:40:00,99.39,99.39,99.335,99.34,2501399997.0
2007-10-15 19:45:00,99.34,99.37,99.325,99.35,4512799964.0
2007-10-15 19:50:00,99.35,99.36,99.33,99.35,3042299989.0
2007-10-15 19:55:00,99.35,99.35,99.325,99.33,3443500001.0
2007-10-15 20:00:00,99.33,99.33,99.31,99.32,3630800001.0
2007-10-15 20:05:00,99.32,99.33,99.215,99.22,5330900000.0
2007-10-15 20:10:00,99.22,99.24,99.2,99.22,7396699975.0
2007-10-15 20:15:00,99.23,99.28,99.21,99.27,6910799955.0
2007-10-15 20:20:00,99.27,99.29,99.24,99.25,5277599983.0
2007-10-15 20:25:00,99.25,99.28,99.23,99.27,4006100000.0
2007-10-15 20:30:00,99.27,99.28,99.25,99.26,5330999993.0
2007-10-15 20:35:00,99.26,99.29,99.24,99.255,5158599984.0
2007-10-15 20:40:00,99.26,99.28,99.25,99.28,3061299974.0
2007-10-15 20:45:00,99.28,99.3,99.24,99.25,3572000000.0
2007-10-15 20:50:00,99.25,99.27,99.24,99.24,4281399951.0
2007-10-15 20:55:00,99.24,99.26,99.195,99.26,4311799983.0
2007-10-15 21:00:00,99.26,99.36,99.25,99.31,5160800018.0
2007-10-15 21:05:00,99.31,99.33,99.28,99.31,4716999961.0
2007-10-15 21:10:00,99.31,99.33,99.25,99.25,3412900002.0
2007-10-15 21:15:00,99.25,99.28,99.23,99.26,4874399995.0
2007-10-15 21:20:00,99.26,99.27,99.21,99.23,6693100027.0
2007-10-15 21:25:00,99.23,99.29,99.22,99.28,5318199971.0
2007-10-15 21:30:00,99.28,99.28,99.24,99.25,5590299999.0
2007-10-15 21:35:00,99.25,99.29,99.24,99.265,3631300002.0
2007-10-15 21:40:00,99.265,99.3,99.25,99.29,4865800004.0
2007-10-15 21:45:00,99.29,99.37,99.28,99.33,6147099994.0
2007-10-15 21:50:00,99.33,99.34,99.29,99.3,5790900000.0
2007-10-15 21:55:00,99.3,99.35,99.285,99.35,3164700002.0
2007-10-15 22:00:00,99.35,99.35,99.27,99.3,3810700001.0
2007-10-15 22:05:00,99.3,99.32,99.285,99.32,3356299998.0
2007-10-15 22:10:00,99.32,99.35,99.32,99.34,3433499997.0
2007-10-15 22:15:00,99.34,99.35,99.33,99.33,2080899991.0
2007-10-15 22:20:00,99.33,99.39,99.33,99.37,3087500011.0
2007-10-15 22:25:00,99.38,99.44,99.375,99.4,4213100003.0
2007-10-15 22:30:00,99.39,99.44,99.39,99.42,3615999989.0
2007-10-15 22:35:00,99.42,99.48,99.41,99.46,3941700007.0
2007-10-15 22:40:00,99.46,99.46,99.4,99.4,3568899997.0
2007-10-15 22:45:00,99.4,99.41,99.39,99.4,1398400000.0
2007-10-15 22:50:00,99.4,99.4,99.38,99.39,2180699989.0
2007-10-15 22:55:00,99.39,99.41,99.35,99.4,2036800000.0
2007-10-15 23:00:00,99.4,99.46,99.35,99.38,991600000.0
2007-10-15 23:05:00,99.38,99.42,99.36,99.38,877800000.0
2007-10-15 23:10:00,99.39,99.47,99.38,99.47,839200000.0
2007-10-15 23:15:00,99.47,99.47,99.42,99.435,643700000.0
2007-10-15 23:20:00,99.44,99.45,99.39,99.41,1267100000.0
2007-10-15 23:25:00,99.41,99.46,99.41,99.45,1402500000.0
2007-10-15 23:30:00,99.46,99.49,99.4,99.44,2018500000.0
2007-10-15 23:35:00,99.44,99.45,99.405,99.43,1177000000.0
2007-10-15 23:40:00,99.43,99.49,99.425,99.49,1582999995.0
2007-10-15 23:45:00,99.49,99.53,99.48,99.485,924800000.0
2007-10-15 23:50:00,99.485,99.53,99.48,99.5,1748300000.0
2007-10-15 23:55:00,99.5,99.52,99.48,99.48,1629200000.0
2007-10-16 00:00:00,99.48,99.5,99.44,99.44,3644599997.0
2007-10-16 00:05:00,99.44,99.45,99.38,99.38,1838499999.0
2007-10-16 00:10:00,99.38,99.38,99.31,99.37,1499400000.0
2007-10-16 00:15:00,99.37,99.41,99.34,99.39,2493800000.0
2007-10-16 00:20:00,99.39,99.42,99.36,99.41,3184200000.0
2007-10-16 00:25:00,99.41,99.43,99.39,99.41,1348300000.0
2007-10-16 00:30:00,99.41,99.41,99.38,99.41,980700000.0
2007-10-16 00:35:00,99.41,99.41,99.39,99.4,1126600000.0
2007-10-16 00:40:00,99.4,99.41,99.38,99.4,2150900000.0
2007-10-16 00:45:00,99.4,99.44,99.33,99.35,4219100008.0
2007-10-16 00:50:00,99.35,99.38,99.325,99.33,4360299996.0
2007-10-16 00:55:00,99.33,99.36,99.3,99.32,3666299995.0
2007-10-16 01:00:00,99.32,99.35,99.285,99.34,3249999997.0
2007-10-16 01:05:00,99.35,99.41,99.35,99.4,2665300000.0
2007-10-16 01:10:00,99.4,99.44,99.37,99.44,3946299999.0
2007-10-16 01:15:00,99.44,99.45,99.4,99.41,3124700002.0
2007-10-16 01:20:00,99.41,99.43,99.41,99.42,3042400017.0
2007-10-16 01:25:00,99.4,99.43,99.39,99.4,2985700000.0
2007-10-16 01:30:00,99.4,99.44,99.37,99.43,2181600005.0
2007-10-16 01:35:00,99.43,99.46,99.4,99.44,3205099999.0
2007-10-16 01:40:00,99.44,99.44,99.41,99.41,1807699999.0
2007-10-16 01:45:00,99.41,99.42,99.35,99.365,1873600000.0
2007-10-16 01:50:00,99.37,99.38,99.34,99.35,2349100016.0
2007-10-16 01:55:00,99.36,99.37,99.35,99.37,1611400006.0
2007-10-16 02:00:00,99.36,99.42,99.35,99.41,2011799994.0
2007-10-16 02:05:00,99.41,99.43,99.395,99.41,1554200001.0
2007-10-16 02:10:00,99.41,99.41,99.36,99.37,3181699990.0
2007-10-16 02:15:00,99.37,99.38,99.33,99.34,4944200004.0
2007-10-16 02:20:00,99.34,99.36,99.33,99.33,2472300000.0
2007-10-16 02:25:00,99.33,99.34,99.3,99.32,3844399987.0
2007-10-16 02:30:00,99.32,99.325,99.27,99.28,4211999998.0
2007-10-16 02:35:00,99.28,99.28,99.22,99.28,5181500008.0
2007-10-16 02:40:00,99.28,99.3,99.22,99.25,3766699988.0
2007-10-16 02:45:00,99.25,99.28,99.22,99.26,3338699994.0
2007-10-16 02:50:00,99.26,99.28,99.22,99.24,3698899998.0
2007-10-16 02:55:00,99.25,99.26,99.23,99.24,3260200003.0
2007-10-16 03:00:00,99.24,99.26,99.23,99.25,4065099995.0
2007-10-16 03:05:00,99.25,99.27,99.22,99.245,3743100012.0
2007-10-16 03:10:00,99.24,99.29,99.23,99.27,6651200036.0
2007-10-16 03:15:00,99.27,99.28,99.25,99.27,4616700011.0
2007-10-16 03:20:00,99.27,99.3,99.25,99.3,2906000023.0
2007-10-16 03:25:00,99.29,99.3,99.27,99.29,2342099999.0
2007-10-16 03:30:00,99.29,99.35,99.29,99.35,3629999982.0
2007-10-16 03:35:00,99.345,99.35,99.325,99.34,3270599986.0
2007-10-16 03:40:00,99.34,99.35,99.31,99.33,1948700013.0
2007-10-16 03:45:00,99.33,99.34,99.3,99.31,2781699994.0
2007-10-16 03:50:00,99.3,99.31,99.28,99.3,3494299995.0
2007-10-16 03:55:00,99.3,99.32,99.29,99.32,1954199989.0
2007-10-16 04:00:00,99.32,99.34,99.31,99.33,2215099981.0
2007-10-16 04:05:00,99.33,99.33,99.3,99.3,2768799988.0
2007-10-16 04:10:00,99.3,99.3,99.265,99.27,1670799998.0
2007-10-16 04:15:00,99.265,99.32,99.26,99.31,2192300007.0
2007-10-16 04:20:00,99.31,99.37,99.31,99.36,4918699991.0
2007-10-16 04:25:00,99.36,99.38,99.34,99.38,2767099990.0
2007-10-16 04:30:00,99.38,99.38,99.35,99.38,2644299988.0
2007-10-16 04:35:00,99.38,99.38,99.36,99.37,3400200018.0
2007-10-16 04:40:00,99.37,99.4,99.36,99.39,1665300010.0
2007-10-16 04:45:00,99.39,99.41,99.37,99.4,2111499997.0
2007-10-16 04:50:00,99.4,99.4,99.36,99.36,3991100022.0
2007-10-16 04:55:00,99.36,99.39,99.35,99.38,2862300005.0
2007-10-16 05:00:00,99.38,99.43,99.37,99.42,3186899998.0
2007-10-16 05:05:00,99.415,99.43,99.4,99.41,3355099995.0
2007-10-16 05:10:00,99.41,99.41,99.38,99.39,2035500004.0
2007-10-16 05:15:00,99.39,99.4,99.36,99.365,2064800010.0
2007-10-16 05:20:00,99.37,99.39,99.355,99.37,2116700000.0
2007-10-16 05:25:00,99.37,99.37,99.34,99.36,3685499979.0
2007-10-16 05:30:00,99.36,99.37,99.35,99.35,2349099969.0
2007-10-16 05:35:00,99.35,99.4,99.35,99.39,1310299991.0
2007-10-16 05:40:00,99.39,99.41,99.38,99.395,1598199999.0
2007-10-16 05:45:00,99.395,99.41,99.37,99.39,2637900005.0
2007-10-16 05:50:00,99.39,99.41,99.37,99.41,2303700002.0
2007-10-16 05:55:00,99.405,99.42,99.37,99.38,2115800001.0
2007-10-16 06:00:00,99.38,99.42,99.375,99.4,3478999970.0
2007-10-16 06:05:00,99.4,99.41,99.38,99.39,2464499994.0
2007-10-16 06:10:00,99.39,99.405,99.35,99.39,4958499994.0
2007-10-16 06:15:00,99.39,99.41,99.38,99.39,4512299915.0
2007-10-16 06:20:00,99.39,99.4,99.37,99.385,4017199960.0
2007-10-16 06:25:00,99.385,99.4,99.37,99.38,2687999962.0
2007-10-16 06:30:00,99.38,99.39,99.36,99.36,1775499985.0
2007-10-16 06:35:00,99.36,99.38,99.36,99.37,2061100007.0
2007-10-16 06:40:00,99.37,99.38,99.365,99.37,1741100009.0
2007-10-16 06:45:00,99.365,99.41,99.355,99.4,3658799992.0
2007-10-16 06:50:00,99.4,99.41,99.38,99.39,3013999979.0
2007-10-16 06:55:00,99.39,99.42,99.38,99.42,2561699995.0
2007-10-16 07:00:00,99.42,99.43,99.38,99.39,4490899966.0
2007-10-16 07:05:00,99.39,99.41,99.38,99.41,3519799993.0
2007-10-16 07:10:00,99.4,99.41,99.38,99.4,3480299971.0
2007-10-16 07:15:00,99.39,99.43,99.39,99.42,3122799946.0
2007-10-16 07:20:00,99.42,99.43,99.4,99.41,3735599976.0
2007-10-16 07:25:00,99.41,99.45,99.39,99.43,3234999993.0
2007-10-16 07:30:00,99.43,99.48,99.425,99.43,4544900014.0
2007-10-16 07:35:00,99.43,99.44,99.38,99.39,4582099981.0
2007-10-16 07:40:00,99.385,99.41,99.37,99.41,3597399987.0
2007-10-16 07:45:00,99.41,99.44,99.38,99.4,4734300043.0
2007-10-16 07:50:00,99.4,99.4,99.33,99.35,5344799983.0
2007-10-16 07:55:00,99.35,99.42,99.34,99.41,4821400008.0
2007-10-16 08:00:00,99.41,99.43,99.37,99.39,2217899997.0
2007-10-16 08:05:00,99.39,99.4,99.36,99.4,3580600001.0
2007-10-16 08:10:00,99.4,99.4,99.33,99.34,5348600004.0
2007-10-16 08:15:00,99.34,99.37,99.325,99.35,7677400022.0
2007-10-16 08:20:00,99.35,99.385,99.34,99.38,5692699985.0
2007-10-16 08:25:00,99.38,99.405,99.36,99.385,1806700002.0
2007-10-16 08:30:00,99.36,99.405,99.36,99.38,6873700007.0
2007-10-16 08:35:00,99.38,99.39,99.34,99.36,5449199989.0
2007-10-16 08:40:00,99.36,99.38,99.33,99.36,7222899992.0
2007-10-16 08:45:00,99.36,99.38,99.33,99.35,7206600024.0
2007-10-16 08:50:00,99.35,99.46,99.335,99.42,4888599998.0
2007-10-16 08:55:00,99.42,99.48,99.41,99.46,4683999996.0
2007-10-16 09:00:00,99.42,99.47,99.4,99.405,9863199921.0
2007-10-16 09:05:00,99.405,99.45,99.31,99.31,7841699986.0
2007-10-16 09:10:00,99.32,99.33,99.16,99.28,7838700010.0
2007-10-16 09:15:00,99.28,99.3,99.13,99.19,8946600011.0
2007-10-16 09:20:00,99.2,99.25,99.0,99.03,8345600000.0
2007-10-16 09:25:00,99.03,99.1,98.88,98.89,6961699989.0
2007-10-16 09:30:00,98.89,98.89,98.48,98.51,7559099994.0
2007-10-16 09:35:00,98.51,98.77,98.48,98.61,8159000000.0
2007-10-16 09:40:00,98.61,98.67,98.59,98.635,7000999987.0
2007-10-16 09:45:00,98.64,98.72,98.6,98.67,8657199990.0
2007-10-16 09:50:00,98.66,98.8,98.66,98.72,6301999997.0
2007-10-16 09:55:00,98.73,98.765,98.69,98.71,7256000005.0
2007-10-16 10:00:00,98.71,98.76,98.67,98.73,4545700005.0
2007-10-16 10:05:00,98.74,98.79,98.71,98.77,5945899994.0
2007-10-16 10:10:00,98.78,98.87,98.77,98.82,6662499996.0
2007-10-16 10:15:00,98.82,98.9,98.79,98.81,9314899960.0
2007-10-16 10:20:00,98.81,98.94,98.81,98.88,5865700012.0
2007-10-16 10:25:00,98.88,98.97,98.87,98.92,5913400019.0
2007-10-16 10:30:00,98.93,99.05,98.89,99.0,6964699991.0
2007-10-16 10:35:00,99.0,99.0,98.92,98.93,8955400030.0
2007-10-16 10:40:00,98.93,98.96,98.86,98.88,8807099994.0
2007-10-16 10:45:00,98.88,98.91,98.82,98.87,8547599992.0
2007-10-16 10:50:00,98.87,98.89,98.82,98.84,5407299996.0
2007-10-16 10:55:00,98.84,98.88,98.81,98.81,6085100005.0
2007-10-16 11:00:00,98.78,98.87,98.77,98.87,4619300006.0
2007-10-16 11:05:00,98.865,98.9,98.83,98.89,6564899998.0
2007-10-16 11:10:00,98.89,98.89,98.8,98.83,5814999994.0
2007-10-16 11:15:00,98.83,98.865,98.8,98.81,5478399972.0
2007-10-16 11:20:00,98.81,98.86,98.805,98.82,7107000007.0
2007-10-16 11:25:00,98.82,98.83,98.77,98.77,3746600001.0
2007-10-16 11:30:00,98.77,98.78,98.72,98.75,3882900001.0
2007-10-16 11:35:00,98.75,98.76,98.645,98.66,5517900006.0
2007-10-16 11:40:00,98.66,98.66,98.59,98.6,6184500026.0
2007-10-16 11:45:00,98.6,98.65,98.55,98.62,7111700010.0
2007-10-16 11:50:00,98.62,98.68,98.595,98.66,8295399993.0
2007-10-16 11:55:00,98.66,98.67,98.62,98.63,6012499993.0
2007-10-16 12:00:00,98.63,98.65,98.6,98.64,4781600001.0
2007-10-16 12:05:00,98.64,98.645,98.58,98.6,5549100008.0
2007-10-16 12:10:00,98.6,98.61,98.57,98.6,6189100025.0
2007-10-16 12:15:00,98.6,98.69,98.59,98.69,8108700027.0
2007-10-16 12:20:00,98.68,98.74,98.67,98.72,4004300004.0
2007-10-16 12:25:00,98.72,98.74,98.695,98.71,2478399999.0
2007-10-16 12:30:00,98.71,98.72,98.6,98.61,4080400007.0
2007-10-16 12:35:00,98.615,98.65,98.55,98.57,8649700011.0
2007-10-16 12:40:00,98.565,98.58,98.54,98.545,5020300000.0
2007-10-16 12:45:00,98.55,98.62,98.53,98.58,6462100000.0
2007-10-16 12:50:00,98.58,98.61,98.56,98.58,6281100010.0
2007-10-16 12:55:00,98.58,98.62,98.56,98.59,2247599998.0
2007-10-16 13:00:00,98.59,98.6,98.51,98.52,3953899996.0
2007-10-16 13:05:00,98.52,98.55,98.5,98.54,4529499988.0
2007-10-16 13:10:00,98.54,98.59,98.53,98.58,5483800007.0
2007-10-16 13:15:00,98.58,98.64,98.55,98.61,6131000008.0
2007-10-16 13:20:00,98.61,98.63,98.57,98.63,3329700000.0
2007-10-16 13:25:00,98.63,98.65,98.58,98.64,3683299997.0
2007-10-16 13:30:00,98.64,98.74,98.64,98.68,6889299985.0
2007-10-16 13:35:00,98.68,98.74,98.63,98.64,5364999983.0
2007-10-16 13:40:00,98.64,98.65,98.6,98.63,3873700000.0
2007-10-16 13:45:00,98.63,98.65,98.6,98.62,3144000004.0
2007-10-16 13:50:00,98.62,98.63,98.59,98.63,2881399996.0
2007-10-16 13:55:00,98.63,98.64,98.59,98.64,4110900002.0
2007-10-16 14:00:00,98.64,98.66,98.61,98.65,4538100002.0
2007-10-16 14:05:00,98.65,98.65,98.6,98.605,4250899983.0
2007-10-16 14:10:00,98.61,98.63,98.55,98.58,4280400002.0
2007-10-16 14:15:00,98.58,98.6,98.55,98.56,6382099976.0
2007-10-16 14:20:00,98.56,98.57,98.51,98.53,3093200000.0
2007-10-16 14:25:00,98.53,98.59,98.525,98.59,3835999997.0
2007-10-16 14:30:00,98.59,98.62,98.55,98.58,3501599993.0
2007-10-16 14:35:00,98.58,98.6,98.575,98.59,3654400011.0
2007-10-16 14:40:00,98.59,98.62,98.575,98.61,4123399998.0
2007-10-16 14:45:00,98.61,98.7,98.6,98.69,3488500000.0
2007-10-16 14:50:00,98.69,98.72,98.66,98.67,6620999990.0
2007-10-16 14:55:00,98.67,98.76,98.67,98.72,7080499988.0
2007-10-16 15:00:00,98.73,98.8,98.67,98.75,8313699996.0
2007-10-16 15:05:00,98.74,98.8,98.68,98.71,7220999989.0
2007-10-16 15:10:00,98.72,98.72,98.63,98.7,7719799975.0
2007-10-16 15:15:00,98.7,98.79,98.68,98.79,6621199971.0
2007-10-16 15:20:00,98.77,98.83,98.77,98.81,6751499971.0
2007-10-16 15:25:00,98.81,98.81,98.7,98.7,3635899998.0
2007-10-16 15:30:00,98.7,98.7,98.61,98.62,4597099993.0
2007-10-16 15:35:00,98.62,98.62,98.55,98.59,4339500000.0
2007-10-16 15:40:00,98.59,98.64,98.56,98.565,4400099983.0
2007-10-16 15:45:00,98.56,98.64,98.56,98.62,5516299980.0
2007-10-16 15:50:00,98.61,98.66,98.59,98.63,4352999994.0
2007-10-16 15:55:00,98.63,98.75,98.63,98.72,3451200003.0
2007-10-16 16:00:00,98.72,98.73,98.61,98.67,4616700001.0
2007-10-16 16:05:00,98.66,98.725,98.655,98.675,6957400021.0
2007-10-16 16:10:00,98.675,98.685,98.595,98.595,8007000067.0
2007-10-16 16:15:00,98.6,98.665,98.575,98.575,7073500020.0
2007-10-16 16:20:00,98.575,98.625,98.565,98.6,4882999994.0
2007-10-16 16:25:00,98.6,98.615,98.51,98.56,5758600049.0
2007-10-16 16:30:00,98.56,98.635,98.535,98.585,7429399938.0
2007-10-16 16:35:00,98.585,98.595,98.495,98.515,7669499993.0
2007-10-16 16:40:00,98.51,98.545,98.415,98.435,5573299979.0
2007-10-16 16:45:00,98.445,98.52,98.375,98.48,9027599983.0
2007-10-16 16:50:00,98.48,98.505,98.395,98.435,8455800004.0
2007-10-16 16:55:00,98.445,98.565,98.445,98.485,7840599964.0
2007-10-16 17:00:00,98.485,98.575,98.475,98.52,6876699997.0
2007-10-16 17:05:00,98.535,98.535,98.445,98.495,7195899956.0
2007-10-16 17:10:00,98.495,98.505,98.46,98.475,5594799994.0
2007-10-16 17:15:00,98.475,98.52,98.455,98.48,5793499969.0
2007-10-16 17:20:00,98.485,98.54,98.475,98.505,8568799990.0
2007-10-16 17:25:00,98.505,98.525,98.465,98.515,6181499987.0
2007-10-16 17:30:00,98.51,98.675,98.51,98.61,9407999995.0
2007-10-16 17:35:00,98.6,98.655,98.595,98.605,8633200027.0
2007-10-16 17:40:00,98.605,98.65,98.58,98.63,6522700005.0
2007-10-16 17:45:00,98.63,98.655,98.565,98.585,5155599965.0
2007-10-16 17:50:00,98.59,98.635,98.56,98.565,7135899938.0
2007-10-16 17:55:00,98.565,98.605,98.54,98.545,3690999959.0
2007-10-16 18:00:00,98.545,98.605,98.525,98.595,3346499994.0
2007-10-16 18:05:00,98.595,98.605,98.58,98.595,3894600002.0
2007-10-16 18:10:00,98.595,98.615,98.515,98.555,6244899911.0
2007-10-16 18:15:00,98.545,98.585,98.54,98.555,3889699979.0
2007-10-16 18:20:00,98.565,98.585,98.515,98.585,5865999959.0
2007-10-16 18:25:00,98.585,98.595,98.535,98.585,5397099960.0
2007-10-16 18:30:00,98.585,98.615,98.555,98.605,3576099993.0
2007-10-16 18:35:00,98.605,98.605,98.565,98.57,2401000006.0
2007-10-16 18:40:00,98.57,98.645,98.565,98.605,2522399982.0
2007-10-16 18:45:00,98.625,98.685,98.6,98.665,5415499941.0
2007-10-16 18:50:00,98.665,98.695,98.635,98.64,3846799964.0
2007-10-16 18:55:00,98.645,98.645,98.585,98.605,4257799964.0
2007-10-16 19:00:00,98.605,98.655,98.59,98.635,4333299987.0
2007-10-16 19:05:00,98.635,98.645,98.58,98.615,4923199969.0
2007-10-16 19:10:00,98.615,98.625,98.595,98.615,4806499959.0
2007-10-16 19:15:00,98.615,98.64,98.595,98.625,2783999958.0
2007-10-16 19:20:00,98.635,98.645,98.605,98.615,5192099963.0
2007-10-16 19:25:00,98.615,98.655,98.605,98.62,4790499983.0
2007-10-16 19:30:00,98.62,98.675,98.575,98.64,5584299975.0
2007-10-16 19:35:00,98.645,98.675,98.62,98.635,5652299955.0
2007-10-16 19:40:00,98.635,98.69,98.625,98.69,3142099979.0
2007-10-16 19:45:00,98.69,98.715,98.635,98.655,6416399981.0
2007-10-16 19:50:00,98.655,98.665,98.625,98.66,4310899965.0
2007-10-16 19:55:00,98.655,98.69,98.645,98.685,3803599983.0
2007-10-16 20:00:00,98.685,98.705,98.665,98.695,4290699998.0
2007-10-16 20:05:00,98.695,98.72,98.65,98.67,5553200005.0
2007-10-16 20:10:00,98.675,98.715,98.645,98.695,3732199990.0
2007-10-16 20:15:00,98.695,98.775,98.69,98.73,6062399997.0
2007-10-16 20:20:00,98.73,98.75,98.7,98.705,4815799986.0
2007-10-16 20:25:00,98.705,98.745,98.69,98.705,3888099993.0
2007-10-16 20:30:00,98.705,98.705,98.645,98.665,4625000008.0
2007-10-16 20:35:00,98.665,98.725,98.65,98.69,5104499975.0
2007-10-16 20:40:00,98.695,98.705,98.66,98.675,4002499991.0
2007-10-16 20:45:00,98.675,98.715,98.67,98.695,3940599998.0
2007-10-16 20:50:00,98.695,98.71,98.65,98.655,4647100004.0
2007-10-16 20:55:00,98.655,98.69,98.63,98.685,3935800007.0
2007-10-16 21:00:00,98.69,98.725,98.665,98.695,4116599996.0
2007-10-16 21:05:00,98.695,98.695,98.65,98.66,6461399981.0
2007-10-16 21:10:00,98.655,98.675,98.63,98.675,4376199990.0
2007-10-16 21:15:00,98.675,98.685,98.635,98.675,4604199974.0
2007-10-16 21:20:00,98.675,98.675,98.645,98.655,3722399995.0
2007-10-16 21:25:00,98.65,98.665,98.61,98.655,3853399995.0
2007-10-16 21:30:00,98.655,98.675,98.625,98.675,4059600013.0
2007-10-16 21:35:00,98.675,98.705,98.65,98.66,3285499981.0
2007-10-16 21:40:00,98.66,98.665,98.635,98.64,3007099978.0
2007-10-16 21:45:00,98.635,98.665,98.62,98.655,1943299999.0
2007-10-16 21:50:00,98.655,98.685,98.65,98.675,2614599988.0
2007-10-16 21:55:00,98.675,98.69,98.665,98.68,878399998.0
2007-10-16 22:00:00,98.68,98.69,98.65,98.67,2254999997.0
2007-10-16 22:05:00,98.66,98.68,98.64,98.67,1621799991.0
2007-10-16 22:10:00,98.67,98.67,98.645,98.67,1441399999.0
2007-10-16 22:15:00,98.67,98.69,98.65,98.66,3699000002.0
2007-10-16 22:20:00,98.66,98.67,98.64,98.65,1922899997.0
2007-10-16 22:25:00,98.65,98.68,98.635,98.665,2584999999.0
2007-10-16 22:30:00,98.665,98.7,98.66,98.69,2207999998.0
2007-10-16 22:35:00,98.7,98.73,98.68,98.73,2668100000.0
2007-10-16 22:40:00,98.73,98.75,98.71,98.74,3036100007.0
2007-10-16 22:45:00,98.73,98.85,98.725,98.82,4816900011.0
2007-10-16 22:50:00,98.83,98.88,98.79,98.87,5239299991.0
2007-10-16 22:55:00,98.87,98.88,98.81,98.86,2826900005.0
2007-10-16 23:00:00,98.83,98.89,98.81,98.82,1924299991.0
2007-10-16 23:05:00,98.84,98.85,98.77,98.8,1206100000.0
2007-10-16 23:10:00,98.8,98.82,98.75,98.79,1259400012.0
2007-10-16 23:15:00,98.79,98.81,98.76,98.775,758500000.0
2007-10-16 23:20:00,98.775,98.81,98.735,98.765,2720399996.0
2007-10-16 23:25:00,98.765,98.805,98.735,98.765,2626800005.0
2007-10-16 23:30:00,98.765,98.775,98.745,98.765,1053200000.0
2007-10-16 23:35:00,98.765,98.79,98.74,98.775,2791900005.0
2007-10-16 23:40:00,98.77,98.795,98.765,98.795,1018900000.0
2007-10-16 23:45:00,98.795,98.835,98.745,98.835,818200004.0
2007-10-16 23:50:00,98.835,98.845,98.775,98.795,1298200007.0
2007-10-16 23:55:00,98.8,98.825,98.785,98.815,1093200000.0
2007-10-17 00:00:00,98.815,98.845,98.815,98.825,1235000000.0
2007-10-17 00:05:00,98.835,98.885,98.83,98.85,2836599998.0
2007-10-17 00:10:00,98.85,98.865,98.825,98.84,2040899998.0
2007-10-17 00:15:00,98.825,98.895,98.825,98.885,2076399992.0
2007-10-17 00:20:00,98.885,98.89,98.825,98.835,2745500006.0
2007-10-17 00:25:00,98.835,98.845,98.795,98.815,3422699985.0
2007-10-17 00:30:00,98.815,98.925,98.815,98.89,3547699995.0
2007-10-17 00:35:00,98.885,98.915,98.87,98.895,3373099965.0
2007-10-17 00:40:00,98.89,98.915,98.875,98.915,2573200000.0
2007-10-17 00:45:00,98.915,98.925,98.88,98.9,2483799993.0
2007-10-17 00:50:00,98.895,98.915,98.89,98.905,2389999995.0
2007-10-17 00:55:00,98.905,98.915,98.88,98.895,2237099991.0
2007-10-17 01:00:00,98.895,98.915,98.885,98.895,3430999970.0
2007-10-17 01:05:00,98.895,98.925,98.875,98.895,4222299972.0
2007-10-17 01:10:00,98.895,98.925,98.875,98.915,3298000003.0
2007-10-17 01:15:00,98.91,98.935,98.89,98.92,3846099963.0
2007-10-17 01:20:00,98.92,98.92,98.895,98.9,3179199993.0
2007-10-17 01:25:00,98.905,98.93,98.895,98.915,2631299998.0
2007-10-17 01:30:00,98.915,98.935,98.875,98.93,2826799984.0
2007-10-17 01:35:00,98.935,98.965,98.92,98.95,5617099982.0
2007-10-17 01:40:00,98.95,98.96,98.925,98.935,2940999989.0
2007-10-17 01:45:00,98.935,98.97,98.915,98.955,3027699987.0
2007-10-17 01:50:00,98.955,98.99,98.945,98.965,4093600002.0
2007-10-17 01:55:00,98.965,99.0,98.955,98.985,2973700002.0
2007-10-17 02:00:00,98.985,98.99,98.9,98.91,4564999996.0
2007-10-17 02:05:00,98.91,98.975,98.91,98.92,2565900000.0
2007-10-17 02:10:00,98.92,98.925,98.82,98.825,3690299987.0
2007-10-17 02:15:00,98.82,98.86,98.72,98.785,4284999990.0
2007-10-17 02:20:00,98.79,98.815,98.72,98.73,5890899970.0
2007-10-17 02:25:00,98.73,98.785,98.71,98.765,6442299967.0
2007-10-17 02:30:00,98.765,98.775,98.69,98.715,4305399997.0
2007-10-17 02:35:00,98.715,98.725,98.685,98.695,5305799958.0
2007-10-17 02:40:00,98.695,98.695,98.625,98.655,5219599933.0
2007-10-17 02:45:00,98.655,98.69,98.64,98.675,4342299959.0
2007-10-17 02:50:00,98.675,98.765,98.665,98.715,4560099963.0
2007-10-17 02:55:00,98.715,98.785,98.705,98.74,4621099940.0
2007-10-17 03:00:00,98.74,98.775,98.73,98.765,5046299978.0
2007-10-17 03:05:00,98.76,98.775,98.685,98.715,4271899994.0
2007-10-17 03:10:00,98.715,98.715,98.64,98.665,3077899991.0
2007-10-17 03:15:00,98.665,98.695,98.655,98.67,5213099981.0
2007-10-17 03:20:00,98.67,98.695,98.64,98.695,3642599989.0
2007-10-17 03:25:00,98.695,98.705,98.665,98.68,3147599991.0
2007-10-17 03:30:00,98.68,98.71,98.665,98.7,3066099994.0
2007-10-17 03:35:00,98.7,98.7,98.605,98.62,2966200000.0
2007-10-17 03:40:00,98.62,98.625,98.44,98.495,6723799985.0
2007-10-17 03:45:00,98.49,98.54,98.42,98.485,6368999914.0
2007-10-17 03:50:00,98.485,98.585,98.485,98.525,5329099985.0
2007-10-17 03:55:00,98.53,98.56,98.485,98.505,4802099977.0
2007-10-17 04:00:00,98.505,98.535,98.505,98.53,5508000011.0
2007-10-17 04:05:00,98.53,98.58,98.525,98.575,4824699999.0
2007-10-17 04:10:00,98.575,98.6,98.54,98.55,2379000000.0
2007-10-17 04:15:00,98.545,98.56,98.54,98.56,2034700000.0
2007-10-17 04:20:00,98.56,98.56,98.52,98.54,4037099970.0
2007-10-17 04:25:00,98.535,98.55,98.52,98.535,4008499984.0
2007-10-17 04:30:00,98.54,98.545,98.515,98.515,3498099967.0
2007-10-17 04:35:00,98.515,98.535,98.49,98.53,4167300009.0
2007-10-17 04:40:00,98.535,98.535,98.455,98.455,4454099933.0
2007-10-17 04:45:00,98.455,98.505,98.45,98.5,2972599981.0
2007-10-17 04:50:00,98.5,98.575,98.495,98.54,4674099957.0
2007-10-17 04:55:00,98.54,98.58,98.54,98.565,4104099985.0
2007-10-17 05:00:00,98.565,98.65,98.565,98.64,6433299929.0
2007-10-17 05:05:00,98.64,98.73,98.63,98.7,5050499986.0
2007-10-17 05:10:00,98.7,98.71,98.65,98.69,3973799962.0
2007-10-17 05:15:00,98.69,98.73,98.68,98.695,5817799977.0
2007-10-17 05:20:00,98.695,98.715,98.655,98.66,4455299980.0
2007-10-17 05:25:00,98.66,98.68,98.655,98.68,2342200012.0
2007-10-17 05:30:00,98.68,98.69,98.67,98.685,915899995.0
2007-10-17 05:35:00,98.685,98.69,98.66,98.67,1568899997.0
2007-10-17 05:40:00,98.67,98.7,98.655,98.665,2423299997.0
2007-10-17 05:45:00,98.665,98.725,98.655,98.71,2331999992.0
2007-10-17 05:50:00,98.71,98.715,98.665,98.69,3243699980.0
2007-10-17 05:55:00,98.69,98.69,98.6,98.615,2717499971.0
2007-10-17 06:00:00,98.615,98.65,98.605,98.605,2408300006.0
2007-10-17 06:05:00,98.6,98.615,98.575,98.605,3383599984.0
2007-10-17 06:10:00,98.605,98.615,98.57,98.59,2629899968.0
2007-10-17 06:15:00,98.59,98.59,98.525,98.555,3547399990.0
2007-10-17 06:20:00,98.555,98.57,98.545,98.56,2212900004.0
2007-10-17 06:25:00,98.56,98.565,98.515,98.54,2635899999.0
2007-10-17 06:30:00,98.54,98.6,98.515,98.53,4021899980.0
2007-10-17 06:35:00,98.53,98.57,98.505,98.55,2825599986.0
2007-10-17 06:40:00,98.55,98.56,98.475,98.52,2460300003.0
2007-10-17 06:45:00,98.515,98.58,98.515,98.57,2518499996.0
2007-10-17 06:50:00,98.57,98.59,98.455,98.485,2087999998.0
2007-10-17 06:55:00,98.485,98.605,98.475,98.595,3452899988.0
2007-10-17 07:00:00,98.595,98.62,98.46,98.465,5113499991.0
2007-10-17 07:05:00,98.455,98.51,98.395,98.4,2458699997.0
2007-10-17 07:10:00,98.395,98.49,98.345,98.445,4797999965.0
2007-10-17 07:15:00,98.445,98.45,98.35,98.4,4350499960.0
2007-10-17 07:20:00,98.4,98.48,98.39,98.455,4046099990.0
2007-10-17 07:25:00,98.46,98.65,98.46,98.525,3207499999.0
2007-10-17 07:30:00,98.525,98.56,98.505,98.54,1850500000.0
2007-10-17 07:35:00,98.54,98.55,98.495,98.52,1807000000.0
2007-10-17 07:40:00,98.52,98.54,98.45,98.51,2622000000.0
2007-10-17 07:45:00,98.51,98.54,98.48,98.515,2682899993.0
2007-10-17 07:50:00,98.515,98.555,98.515,98.53,4084399999.0
2007-10-17 07:55:00,98.545,98.595,98.485,98.545,5429399978.0
2007-10-17 08:00:00,98.545,98.575,98.5,98.505,5703499982.0
2007-10-17 08:05:00,98.505,98.53,98.44,98.47,7726699988.0
2007-10-17 08:10:00,98.47,98.565,98.45,98.505,6619399958.0
2007-10-17 08:15:00,98.505,98.525,98.455,98.505,6516099979.0
2007-10-17 08:20:00,98.505,98.565,98.49,98.525,4797600012.0
2007-10-17 08:25:00,98.525,98.565,98.525,98.545,2930000015.0
2007-10-17 08:30:00,98.545,98.575,98.525,98.56,3300400005.0
2007-10-17 08:35:00,98.565,98.605,98.555,98.585,4988899994.0
2007-10-17 08:40:00,98.585,98.8,98.585,98.75,7109599988.0
2007-10-17 08:45:00,98.755,98.835,98.715,98.725,8228399978.0
2007-10-17 08:50:00,98.725,98.76,98.705,98.715,5606899991.0
2007-10-17 08:55:00,98.715,98.735,98.615,98.72,4679400013.0
2007-10-17 09:00:00,98.71,98.715,98.64,98.675,7238000021.0
2007-10-17 09:05:00,98.675,98.705,98.62,98.655,6574300028.0
2007-10-17 09:10:00,98.66,98.695,98.58,98.635,7174400009.0
2007-10-17 09:15:00,98.635,98.635,98.5,98.515,5722400005.0
2007-10-17 09:20:00,98.515,98.545,98.475,98.545,3634500010.0
2007-10-17 09:25:00,98.545,98.64,98.545,98.62,7137700003.0
2007-10-17 09:30:00,98.61,98.63,98.525,98.585,5550100006.0
2007-10-17 09:35:00,98.585,98.625,98.555,98.605,5920400009.0
2007-10-17 09:40:00,98.605,98.67,98.58,98.605,7168400005.0
2007-10-17 09:45:00,98.6,98.69,98.595,98.645,5460200019.0
2007-10-17 09:50:00,98.645,98.7,98.63,98.67,7245299993.0
2007-10-17 09:55:00,98.68,98.79,98.65,98.73,8329200008.0
2007-10-17 10:00:00,98.72,98.75,98.675,98.71,7036599994.0
2007-10-17 10:05:00,98.71,98.765,98.705,98.745,7293099972.0
2007-10-17 10:10:00,98.74,98.845,98.735,98.755,6126799983.0
2007-10-17 10:15:00,98.765,98.805,98.74,98.74,7028500027.0
2007-10-17 10:20:00,98.745,98.79,98.735,98.755,6612099984.0
2007-10-17 10:25:00,98.755,98.755,98.69,98.69,4079100002.0
2007-10-17 10:30:00,98.69,98.745,98.665,98.705,4455599977.0
2007-10-17 10:35:00,98.715,98.745,98.695,98.72,4993500009.0
2007-10-17 10:40:00,98.72,98.77,98.695,98.725,3519999999.0
2007-10-17 10:45:00,98.725,98.805,98.725,98.805,2596700004.0
2007-10-17 10:50:00,98.805,98.855,98.79,98.81,5688999990.0
2007-10-17 10:55:00,98.815,98.845,98.77,98.825,3878999997.0
2007-10-17 11:00:00,98.825,98.855,98.805,98.835,3560099994.0
2007-10-17 11:05:00,98.835,98.85,98.795,98.8,2531599996.0
2007-10-17 11:10:00,98.8,98.845,98.795,98.84,1514199999.0
2007-10-17 11:15:00,98.84,98.895,98.825,98.865,2867499999.0
2007-10-17 11:20:00,98.865,98.915,98.805,98.895,3239799996.0
2007-10-17 11:25:00,98.895,98.905,98.845,98.885,2616899996.0
2007-10-17 11:30:00,98.885,98.895,98.85,98.85,1782099998.0
2007-10-17 11:35:00,98.85,98.87,98.81,98.815,3046399994.0
2007-10-17 11:40:00,98.815,98.84,98.775,98.8,4200900003.0
2007-10-17 11:45:00,98.795,98.845,98.78,98.81,4509299986.0
2007-10-17 11:50:00,98.81,98.83,98.78,98.81,2580100007.0
2007-10-17 11:55:00,98.81,98.82,98.77,98.79,3146499994.0
2007-10-17 12:00:00,98.79,98.855,98.785,98.835,3000799996.0
2007-10-17 12:05:00,98.825,98.87,98.825,98.85,1959599997.0
2007-10-17 12:10:00,98.85,98.855,98.765,98.775,3992700001.0
2007-10-17 12:15:00,98.775,98.815,98.745,98.76,3439700002.0
2007-10-17 12:20:00,98.76,98.83,98.745,98.775,5116500001.0
2007-10-17 12:25:00,98.775,98.805,98.75,98.805,4628900017.0
2007-10-17 12:30:00,98.805,98.805,98.745,98.755,2386399999.0
2007-10-17 12:35:00,98.755,98.8,98.74,98.75,2832499996.0
2007-10-17 12:40:00,98.75,98.765,98.735,98.765,2251200009.0
2007-10-17 12:45:00,98.765,98.79,98.725,98.75,3740599986.0
2007-10-17 12:50:00,98.75,98.77,98.725,98.735,3005600008.0
2007-10-17 12:55:00,98.73,98.775,98.715,98.755,3647799988.0
2007-10-17 13:00:00,98.755,98.81,98.735,98.805,6691800036.0
2007-10-17 13:05:00,98.805,98.89,98.795,98.89,4298699984.0
2007-10-17 13:10:00,98.89,99.055,98.855,99.0,5617799989.0
2007-10-17 13:15:00,99.0,99.03,98.965,99.01,5971800003.0
2007-10-17 13:20:00,99.015,99.035,98.975,99.01,5569100002.0
2007-10-17 13:25:00,99.01,99.125,99.005,99.08,6809600014.0
2007-10-17 13:30:00,99.08,99.1,99.045,99.065,4538299995.0
2007-10-17 13:35:00,99.04,99.105,99.02,99.085,1818400000.0
2007-10-17 13:40:00,99.085,99.1,99.025,99.025,2843200000.0
2007-10-17 13:45:00,99.025,99.035,98.995,99.005,2664499984.0
2007-10-17 13:50:00,99.005,99.015,98.965,98.965,1821400003.0
2007-10-17 13:55:00,98.96,99.045,98.955,99.005,2769100005.0
2007-10-17 14:00:00,99.005,99.06,98.985,99.045,2114000000.0
2007-10-17 14:05:00,99.045,99.115,99.03,99.095,3476799985.0
2007-10-17 14:10:00,99.095,99.165,99.09,99.165,2602100002.0
2007-10-17 14:15:00,99.175,99.175,99.065,99.085,2734400004.0
2007-10-17 14:20:00,99.085,99.105,99.045,99.045,5458800028.0
2007-10-17 14:25:00,99.045,99.075,99.025,99.025,5802100035.0
2007-10-17 14:30:00,99.025,99.08,98.96,99.025,6501699994.0
2007-10-17 14:35:00,99.03,99.065,98.965,98.975,5617799987.0
2007-10-17 14:40:00,98.975,99.05,98.955,99.03,5485499989.0
2007-10-17 14:45:00,99.035,99.045,99.01,99.03,5175000005.0
2007-10-17 14:50:00,99.035,99.125,99.015,99.105,5242200005.0
2007-10-17 14:55:00,99.105,99.135,99.085,99.11,3443600001.0
2007-10-17 15:00:00,99.11,99.125,99.08,99.105,4306199995.0
2007-10-17 15:05:00,99.105,99.135,99.095,99.135,3908899991.0
2007-10-17 15:10:00,99.135,99.23,99.125,99.165,6867300037.0
2007-10-17 15:15:00,99.16,99.18,99.135,99.155,5649800002.0
2007-10-17 15:20:00,99.155,99.17,99.09,99.12,4574000000.0
2007-10-17 15:25:00,99.12,99.125,99.075,99.095,2033199995.0
2007-10-17 15:30:00,99.095,99.135,99.035,99.09,4230999995.0
2007-10-17 15:35:00,99.09,99.115,99.025,99.025,5238299993.0
2007-10-17 15:40:00,99.025,99.095,99.005,99.005,5007199995.0
2007-10-17 15:45:00,99.005,99.03,98.985,98.99,4397200012.0
2007-10-17 15:50:00,98.995,99.025,98.945,98.965,5410499984.0
2007-10-17 15:55:00,98.96,98.995,98.945,98.975,5078499972.0
2007-10-17 16:00:00,98.975,98.995,98.905,98.935,4455399995.0
2007-10-17 16:05:00,98.935,98.98,98.915,98.955,5802199994.0
2007-10-17 16:10:00,98.955,98.985,98.925,98.94,3721299994.0
2007-10-17 16:15:00,98.955,98.975,98.855,98.885,3545699999.0
2007-10-17 16:20:00,98.885,98.915,98.85,98.875,4072649996.0
2007-10-17 16:25:00,98.875,98.9,98.835,98.885,5227899988.0
2007-10-17 16:30:00,98.885,98.915,98.85,98.86,2902350000.0
2007-10-17 16:35:00,98.86,98.91,98.84,98.85,5155800015.0
2007-10-17 16:40:00,98.85,98.865,98.8,98.835,3329400008.0
2007-10-17 16:45:00,98.835,98.845,98.795,98.805,6417199959.0
2007-10-17 16:50:00,98.805,98.845,98.79,98.795,5819799992.0
2007-10-17 16:55:00,98.795,98.795,98.695,98.705,3338399988.0
2007-10-17 17:00:00,98.705,98.715,98.655,98.685,4700200013.0
2007-10-17 17:05:00,98.685,98.685,98.605,98.665,6295099997.0
2007-10-17 17:10:00,98.665,98.7,98.645,98.67,5694399979.0
2007-10-17 17:15:00,98.675,98.695,98.66,98.675,4947699998.0
2007-10-17 17:20:00,98.675,98.685,98.605,98.675,4884600030.0
2007-10-17 17:25:00,98.675,98.685,98.655,98.685,4883599984.0
2007-10-17 17:30:00,98.685,98.71,98.635,98.685,6265999983.0
2007-10-17 17:35:00,98.675,98.71,98.63,98.655,5375099987.0
2007-10-17 17:40:00,98.655,98.715,98.655,98.695,5477000000.0
2007-10-17 17:45:00,98.695,98.71,98.625,98.635,3911299992.0
2007-10-17 17:50:00,98.635,98.69,98.605,98.665,2884699994.0
2007-10-17 17:55:00,98.665,98.685,98.59,98.685,4364900012.0
2007-10-17 18:00:00,98.685,98.71,98.66,98.665,5192299969.0
2007-10-17 18:05:00,98.665,98.745,98.655,98.715,5671200030.0
2007-10-17 18:10:00,98.715,98.715,98.665,98.685,6346099982.0
2007-10-17 18:15:00,98.68,98.705,98.665,98.675,3961300001.0
2007-10-17 18:20:00,98.675,98.675,98.615,98.64,5091399969.0
2007-10-17 18:25:00,98.64,98.645,98.585,98.605,5562699977.0
2007-10-17 18:30:00,98.605,98.635,98.545,98.575,3661799992.0
2007-10-17 18:35:00,98.585,98.615,98.55,98.61,4795349996.0
2007-10-17 18:40:00,98.61,98.645,98.595,98.625,3802799984.0
2007-10-17 18:45:00,98.625,98.665,98.575,98.655,6514199960.0
2007-10-17 18:50:00,98.655,98.655,98.615,98.615,5110799987.0
2007-10-17 18:55:00,98.615,98.615,98.505,98.535,4684199990.0
2007-10-17 19:00:00,98.53,98.625,98.53,98.605,3578499987.0
2007-10-17 19:05:00,98.605,98.625,98.515,98.525,3375799998.0
2007-10-17 19:10:00,98.525,98.625,98.515,98.595,3183899988.0
2007-10-17 19:15:00,98.595,98.615,98.575,98.585,3647899993.0
2007-10-17 19:20:00,98.585,98.595,98.505,98.535,3903899993.0
2007-10-17 19:25:00,98.535,98.545,98.495,98.495,2479200009.0
2007-10-17 19:30:00,98.495,98.555,98.495,98.545,2286100001.0
2007-10-17 19:35:00,98.545,98.565,98.505,98.545,3446899996.0
2007-10-17 19:40:00,98.54,98.555,98.51,98.535,3632499995.0
2007-10-17 19:45:00,98.535,98.545,98.495,98.495,4113699983.0
2007-10-17 19:50:00,98.495,98.545,98.465,98.495,4632499995.0
2007-10-17 19:55:00,98.48,98.555,98.46,98.53,5752999983.0
2007-10-17 20:00:00,98.53,98.555,98.495,98.515,6289400000.0
2007-10-17 20:05:00,98.515,98.605,98.515,98.605,4717299984.0
2007-10-17 20:10:00,98.605,98.62,98.565,98.565,6566300005.0
2007-10-17 20:15:00,98.565,98.615,98.555,98.615,3628200009.0
2007-10-17 20:20:00,98.615,98.625,98.565,98.575,6744199997.0
2007-10-17 20:25:00,98.575,98.585,98.555,98.585,5290999990.0
2007-10-17 20:30:00,98.585,98.595,98.51,98.545,4639099993.0
2007-10-17 20:35:00,98.545,98.555,98.515,98.54,2959699980.0
2007-10-17 20:40:00,98.545,98.605,98.54,98.605,3530999996.0
2007-10-17 20:45:00,98.595,98.625,98.565,98.565,2897799995.0
2007-10-17 20:50:00,98.565,98.595,98.53,98.585,3451799999.0
2007-10-17 20:55:00,98.585,98.66,98.565,98.625,3311699990.0
2007-10-17 21:00:00,98.63,98.655,98.61,98.625,4104499995.0
2007-10-17 21:05:00,98.625,98.715,98.625,98.695,4176000002.0
2007-10-17 21:10:00,98.695,98.695,98.625,98.645,3292500000.0
2007-10-17 21:15:00,98.645,98.725,98.64,98.715,4320000000.0
2007-10-17 21:20:00,98.715,98.725,98.68,98.705,2388800001.0
2007-10-17 21:25:00,98.705,98.71,98.67,98.7,3497399999.0
2007-10-17 21:30:00,98.7,98.705,98.645,98.645,3557199997.0
2007-10-17 21:35:00,98.645,98.715,98.635,98.675,2922900000.0
2007-10-17 21:40:00,98.675,98.735,98.67,98.735,2412299996.0
2007-10-17 21:45:00,98.725,98.775,98.705,98.735,4596299997.0
2007-10-17 21:50:00,98.735,98.775,98.735,98.765,3674099995.0
2007-10-17 21:55:00,98.765,98.785,98.715,98.725,3538600001.0
2007-10-17 22:00:00,98.725,98.79,98.725,98.755,1574000000.0
2007-10-17 22:05:00,98.755,98.755,98.71,98.745,1946600000.0
2007-10-17 22:10:00,98.745,98.785,98.735,98.755,1932799998.0
2007-10-17 22:15:00,98.755,98.845,98.755,98.845,2114299998.0
2007-10-17 22:20:00,98.845,98.895,98.835,98.895,1828600000.0
2007-10-17 22:25:00,98.895,98.905,98.845,98.875,2477399981.0
2007-10-17 22:30:00,98.875,98.885,98.86,98.875,1832300000.0
2007-10-17 22:35:00,98.875,98.89,98.855,98.875,2500700000.0
2007-10-17 22:40:00,98.875,98.89,98.855,98.86,3856799958.0
2007-10-17 22:45:00,98.86,98.915,98.84,98.9,2746499994.0
2007-10-17 22:50:00,98.9,98.9,98.825,98.835,3681799998.0
2007-10-17 22:55:00,98.835,98.87,98.805,98.825,2849900004.0
2007-10-17 23:00:00,98.815,98.815,98.755,98.775,2419800000.0
2007-10-17 23:05:00,98.775,98.805,98.725,98.755,517200000.0
2007-10-17 23:10:00,98.755,98.755,98.715,98.715,437500000.0
2007-10-17 23:15:00,98.715,98.735,98.635,98.675,475800000.0
2007-10-17 23:20:00,98.665,98.815,98.665,98.815,341900000.0
2007-10-17 23:25:00,98.815,98.845,98.755,98.755,484400000.0
2007-10-17 23:30:00,98.755,98.775,98.735,98.755,257400000.0
2007-10-17 23:35:00,98.755,98.845,98.755,98.825,619000000.0
2007-10-17 23:40:00,98.815,98.895,98.815,98.865,1034800000.0
2007-10-17 23:45:00,98.865,98.865,98.775,98.805,536500000.0
2007-10-17 23:50:00,98.805,98.805,98.725,98.795,484800000.0
2007-10-17 23:55:00,98.795,98.855,98.795,98.825,619600000.0
2007-10-18 00:00:00,98.825,98.87,98.765,98.775,916300000.0
2007-10-18 00:05:00,98.775,98.825,98.745,98.82,1261300000.0
2007-10-18 00:10:00,98.82,98.855,98.815,98.82,645100000.0
2007-10-18 00:15:00,98.82,98.835,98.785,98.795,957400000.0
2007-10-18 00:20:00,98.795,98.795,98.755,98.785,593200000.0
2007-10-18 00:25:00,98.785,98.815,98.755,98.795,496200000.0
2007-10-18 00:30:00,98.795,98.815,98.77,98.795,537100000.0
2007-10-18 00:35:00,98.795,98.815,98.785,98.785,551400000.0
2007-10-18 00:40:00,98.795,98.805,98.765,98.795,735700001.0
2007-10-18 00:45:00,98.795,98.805,98.75,98.785,795100000.0
2007-10-18 00:50:00,98.785,98.79,98.765,98.775,333900000.0
2007-10-18 00:55:00,98.765,98.795,98.755,98.795,1016000000.0
2007-10-18 01:00:00,98.795,98.795,98.725,98.755,1353000000.0
2007-10-18 01:05:00,98.755,98.765,98.715,98.725,1421100000.0
2007-10-18 01:10:00,98.715,98.735,98.69,98.735,1764800000.0
2007-10-18 01:15:00,98.735,98.795,98.735,98.76,1289399998.0
2007-10-18 01:20:00,98.765,98.795,98.745,98.76,1646600000.0
2007-10-18 01:25:00,98.76,98.775,98.695,98.745,1990700000.0
2007-10-18 01:30:00,98.745,98.75,98.7,98.71,554500001.0
2007-10-18 01:35:00,98.71,98.725,98.69,98.705,596800000.0
2007-10-18 01:40:00,98.705,98.74,98.7,98.71,686300000.0
2007-10-18 01:45:00,98.71,98.755,98.705,98.745,735200000.0
2007-10-18 01:50:00,98.745,98.765,98.675,98.685,1268000000.0
2007-10-18 01:55:00,98.675,98.675,98.635,98.655,705300000.0
2007-10-18 02:00:00,98.655,98.715,98.655,98.715,779500000.0
2007-10-18 02:05:00,98.715,98.73,98.685,98.695,853800000.0
2007-10-18 02:10:00,98.695,98.705,98.675,98.69,763800000.0
2007-10-18 02:15:00,98.69,98.745,98.68,98.685,893600000.0
2007-10-18 02:20:00,98.685,98.705,98.67,98.695,659700000.0
2007-10-18 02:25:00,98.695,98.735,98.695,98.71,899300000.0
2007-10-18 02:30:00,98.71,98.735,98.695,98.715,940000000.0
2007-10-18 02:35:00,98.715,98.75,98.71,98.715,1179800001.0
2007-10-18 02:40:00,98.715,98.81,98.7,98.775,1076900000.0
2007-10-18 02:45:00,98.775,98.785,98.755,98.785,1001600000.0
2007-10-18 02:50:00,98.775,98.815,98.77,98.805,1115100000.0
2007-10-18 02:55:00,98.81,98.82,98.78,98.8,1273100000.0
2007-10-18 03:00:00,98.8,98.805,98.745,98.765,945000000.0
2007-10-18 03:05:00,98.765,98.765,98.735,98.745,668300000.0
2007-10-18 03:10:00,98.745,98.795,98.735,98.795,1027900000.0
2007-10-18 03:15:00,98.795,98.87,98.79,98.845,1192300000.0
2007-10-18 03:20:00,98.845,98.9,98.83,98.87,1392200000.0
2007-10-18 03:25:00,98.875,98.885,98.845,98.86,1178900000.0
2007-10-18 03:30:00,98.86,98.86,98.83,98.85,660200000.0
2007-10-18 03:35:00,98.85,98.875,98.845,98.865,682200000.0
2007-10-18 03:40:00,98.865,98.925,98.86,98.915,1262400001.0
2007-10-18 03:45:00,98.9,98.93,98.89,98.905,2103799999.0
2007-10-18 03:50:00,98.905,98.93,98.875,98.915,1135800000.0
2007-10-18 03:55:00,98.915,98.965,98.895,98.945,1556800000.0
2007-10-18 04:00:00,98.945,98.955,98.855,98.855,1329499999.0
2007-10-18 04:05:00,98.855,98.91,98.845,98.87,1297599999.0
2007-10-18 04:10:00,98.865,99.035,98.865,98.985,2375000002.0
2007-10-18 04:15:00,98.985,98.985,98.905,98.945,973500000.0
2007-10-18 04:20:00,98.945,98.97,98.92,98.945,1079200000.0
2007-10-18 04:25:00,98.945,98.945,98.84,98.865,787800000.0
2007-10-18 04:30:00,98.865,98.875,98.81,98.835,818900000.0
2007-10-18 04:35:00,98.835,98.86,98.82,98.85,843400000.0
2007-10-18 04:40:00,98.85,98.865,98.835,98.85,481500000.0
2007-10-18 04:45:00,98.85,98.885,98.85,98.865,532700000.0
2007-10-18 04:50:00,98.865,98.88,98.84,98.855,669400000.0
2007-10-18 04:55:00,98.855,98.865,98.835,98.865,575900000.0
2007-10-18 05:00:00,98.865,98.875,98.85,98.855,513200000.0
2007-10-18 05:05:00,98.85,98.865,98.83,98.865,268000000.0
2007-10-18 05:10:00,98.865,98.89,98.84,98.885,370800000.0
2007-10-18 05:15:00,98.885,98.895,98.86,98.885,444600000.0
2007-10-18 05:20:00,98.885,98.91,98.88,98.9,465800001.0
2007-10-18 05:25:00,98.9,98.91,98.875,98.895,719100000.0
2007-10-18 05:30:00,98.895,98.91,98.855,98.855,1215800000.0
2007-10-18 05:35:00,98.855,98.855,98.825,98.835,734700000.0
2007-10-18 05:40:00,98.835,98.845,98.815,98.835,835700000.0
2007-10-18 05:45:00,98.835,98.865,98.825,98.86,919900000.0
2007-10-18 05:50:00,98.86,98.87,98.835,98.835,1069100000.0
2007-10-18 05:55:00,98.845,98.86,98.83,98.85,681800000.0
2007-10-18 06:00:00,98.85,98.89,98.845,98.855,1088500000.0
2007-10-18 06:05:00,98.855,98.885,98.835,98.85,1017800000.0
2007-10-18 06:10:00,98.85,98.875,98.85,98.875,705600000.0
2007-10-18 06:15:00,98.875,98.895,98.85,98.865,946300000.0
2007-10-18 06:20:00,98.855,98.9,98.84,98.9,809800000.0
2007-10-18 06:25:00,98.9,98.9,98.87,98.895,462100000.0
2007-10-18 06:30:00,98.895,98.895,98.87,98.895,332200000.0
2007-10-18 06:35:00,98.89,98.895,98.855,98.885,679100000.0
2007-10-18 06:40:00,98.885,98.93,98.875,98.92,863400000.0
2007-10-18 06:45:00,98.925,98.945,98.91,98.925,818000004.0
2007-10-18 06:50:00,98.925,98.925,98.895,98.905,495000000.0
2007-10-18 06:55:00,98.905,98.935,98.885,98.935,612200000.0
2007-10-18 07:00:00,98.935,98.935,98.915,98.925,687400000.0
2007-10-18 07:05:00,98.925,98.925,98.895,98.905,707500000.0
2007-10-18 07:10:00,98.905,98.945,98.88,98.925,727900000.0
2007-10-18 07:15:00,98.925,98.945,98.91,98.915,722600000.0
2007-10-18 07:20:00,98.91,98.925,98.91,98.91,346900000.0
2007-10-18 07:25:00,98.91,98.935,98.905,98.935,592200000.0
2007-10-18 07:30:00,98.935,98.99,98.925,98.97,934600000.0
2007-10-18 07:35:00,98.975,99.055,98.97,99.05,2157500000.0
2007-10-18 07:40:00,99.05,99.115,99.05,99.08,2112000003.0
2007-10-18 07:45:00,99.08,99.115,99.055,99.055,1394700000.0
2007-10-18 07:50:00,99.055,99.065,99.005,99.005,1405700000.0
2007-10-18 07:55:00,99.005,99.015,98.955,98.955,1985300000.0
2007-10-18 08:00:00,98.955,98.985,98.935,98.945,2904700000.0
2007-10-18 08:05:00,98.945,98.965,98.915,98.925,2480500000.0
2007-10-18 08:10:00,98.935,98.945,98.9,98.92,2634800000.0
2007-10-18 08:15:00,98.92,98.925,98.855,98.875,4139299983.0
2007-10-18 08:20:00,98.875,98.915,98.855,98.91,2241800000.0
2007-10-18 08:25:00,98.91,98.995,98.905,98.925,1987800000.0
2007-10-18 08:30:00,98.925,98.965,98.89,98.925,2843200001.0
2007-10-18 08:35:00,98.925,99.04,98.915,99.035,2763500000.0
2007-10-18 08:40:00,99.04,99.065,98.97,98.985,3039900000.0
2007-10-18 08:45:00,98.985,99.04,98.965,99.03,2982899999.0
2007-10-18 08:50:00,99.03,99.16,99.02,99.14,2555800001.0
2007-10-18 08:55:00,99.14,99.19,99.12,99.175,2758300001.0
2007-10-18 09:00:00,99.175,99.195,99.115,99.155,3484400000.0
2007-10-18 09:05:00,99.155,99.165,99.115,99.125,2739600000.0
2007-10-18 09:10:00,99.125,99.16,99.055,99.065,3709500003.0
2007-10-18 09:15:00,99.065,99.105,99.025,99.105,3216100004.0
2007-10-18 09:20:00,99.105,99.11,99.05,99.1,2447000002.0
2007-10-18 09:25:00,99.1,99.11,99.05,99.075,3349199999.0
2007-10-18 09:30:00,99.075,99.095,99.045,99.08,2545800001.0
2007-10-18 09:35:00,99.08,99.085,98.965,98.975,5134100003.0
2007-10-18 09:40:00,98.975,99.015,98.93,98.985,3712999999.0
2007-10-18 09:45:00,98.985,99.055,98.975,98.985,3577799997.0
2007-10-18 09:50:00,98.995,99.06,98.99,99.055,3638700000.0
2007-10-18 09:55:00,99.055,99.08,99.01,99.01,4091500003.0
2007-10-18 10:00:00,99.01,99.06,98.84,98.895,3199700000.0
2007-10-18 10:05:00,98.895,98.935,98.855,98.855,4372799998.0
2007-10-18 10:10:00,98.86,98.88,98.785,98.835,4295000001.0
2007-10-18 10:15:00,98.835,98.955,98.835,98.865,4173900000.0
2007-10-18 10:20:00,98.865,98.905,98.845,98.905,3551900000.0
2007-10-18 10:25:00,98.915,98.915,98.815,98.815,2923400001.0
2007-10-18 10:30:00,98.83,98.925,98.83,98.915,2642199997.0
2007-10-18 10:35:00,98.915,98.985,98.865,98.945,4162199977.0
2007-10-18 10:40:00,98.945,99.035,98.915,98.995,4559499996.0
2007-10-18 10:45:00,99.005,99.065,98.995,99.005,3714800000.0
2007-10-18 10:50:00,99.005,99.02,98.97,99.01,3182699999.0
2007-10-18 10:55:00,99.01,99.06,98.965,99.04,3623599999.0
2007-10-18 11:00:00,99.04,99.055,99.005,99.035,3114399993.0
2007-10-18 11:05:00,99.035,99.04,98.965,99.015,3486200001.0
2007-10-18 11:10:00,99.015,99.085,99.015,99.07,3473299998.0
2007-10-18 11:15:00,99.065,99.085,99.005,99.005,2845999997.0
2007-10-18 11:20:00,99.005,99.06,98.995,99.045,3066699998.0
2007-10-18 11:25:00,99.045,99.085,99.02,99.025,3473099989.0
2007-10-18 11:30:00,99.03,99.095,99.02,99.08,3664699998.0
2007-10-18 11:35:00,99.085,99.085,99.02,99.025,2421299999.0
2007-10-18 11:40:00,99.025,99.085,99.025,99.055,1986700002.0
2007-10-18 11:45:00,99.055,99.065,99.015,99.025,3087399997.0
2007-10-18 11:50:00,99.025,99.075,99.015,99.02,2308199999.0
2007-10-18 11:55:00,99.025,99.085,99.015,99.085,3429200001.0
2007-10-18 12:00:00,99.085,99.115,99.055,99.095,3110199998.0
2007-10-18 12:05:00,99.095,99.095,99.035,99.065,2202899998.0
2007-10-18 12:10:00,99.065,99.095,99.035,99.045,2818299998.0
2007-10-18 12:15:00,99.045,99.06,99.015,99.035,2299799999.0
2007-10-18 12:20:00,99.035,99.075,99.02,99.045,2088400000.0
2007-10-18 12:25:00,99.045,99.07,99.03,99.05,4183800013.0
2007-10-18 12:30:00,99.055,99.065,99.035,99.035,2190000000.0
2007-10-18 12:35:00,99.035,99.105,98.975,99.085,2440800000.0
2007-10-18 12:40:00,99.085,99.095,98.98,99.015,4631799996.0
2007-10-18 12:45:00,99.01,99.065,99.0,99.025,4166999998.0
2007-10-18 12:50:00,99.025,99.075,99.01,99.065,3999799992.0
2007-10-18 12:55:00,99.065,99.075,99.035,99.055,3716399998.0
2007-10-18 13:00:00,99.06,99.065,98.795,98.805,4625900003.0
2007-10-18 13:05:00,98.805,98.825,98.725,98.765,4207300005.0
2007-10-18 13:10:00,98.765,98.815,98.685,98.75,3534499998.0
2007-10-18 13:15:00,98.75,98.775,98.705,98.75,4260599999.0
2007-10-18 13:20:00,98.75,98.76,98.695,98.735,4079000001.0
2007-10-18 13:25:00,98.735,98.775,98.715,98.765,4010399991.0
2007-10-18 13:30:00,98.765,98.885,98.755,98.845,4208300001.0
2007-10-18 13:35:00,98.845,98.925,98.825,98.885,2661399999.0
2007-10-18 13:40:00,98.885,98.91,98.85,98.885,2860500000.0
2007-10-18 13:45:00,98.865,98.905,98.82,98.865,2933400000.0
2007-10-18 13:50:00,98.865,98.87,98.785,98.795,3243500001.0
2007-10-18 13:55:00,98.795,98.87,98.775,98.815,4009800000.0
2007-10-18 14:00:00,98.815,98.895,98.79,98.815,3670199997.0
2007-10-18 14:05:00,98.825,98.845,98.775,98.805,4508599998.0
2007-10-18 14:10:00,98.805,98.855,98.745,98.775,4563600005.0
2007-10-18 14:15:00,98.775,98.835,98.76,98.815,3510100004.0
2007-10-18 14:20:00,98.815,98.825,98.765,98.78,3238800000.0
2007-10-18 14:25:00,98.78,98.9,98.775,98.875,4588900001.0
2007-10-18 14:30:00,98.875,98.9,98.785,98.865,4199199993.0
2007-10-18 14:35:00,98.865,98.905,98.835,98.895,4738799999.0
2007-10-18 14:40:00,98.895,98.975,98.88,98.905,3635099998.0
2007-10-18 14:45:00,98.905,98.925,98.865,98.91,3338499998.0
2007-10-18 14:50:00,98.905,98.95,98.89,98.925,3487800000.0
2007-10-18 14:55:00,98.925,98.955,98.89,98.935,3123800000.0
2007-10-18 15:00:00,98.935,98.935,98.845,98.885,2944900000.0
2007-10-18 15:05:00,98.885,98.945,98.87,98.88,4314899997.0
2007-10-18 15:10:00,98.88,98.97,98.88,98.885,3718200000.0
2007-10-18 15:15:00,98.885,98.945,98.85,98.895,3312400000.0
2007-10-18 15:20:00,98.895,98.935,98.865,98.875,2991700000.0
2007-10-18 15:25:00,98.875,98.895,98.815,98.87,3816499999.0
2007-10-18 15:30:00,98.87,98.905,98.835,98.895,3948300013.0
2007-10-18 15:35:00,98.895,98.93,98.875,98.895,3138700000.0
2007-10-18 15:40:00,98.895,98.995,98.885,98.975,5167699999.0
2007-10-18 15:45:00,98.975,99.015,98.93,98.96,5176099997.0
2007-10-18 15:50:00,98.96,98.975,98.91,98.92,4528199999.0
2007-10-18 15:55:00,98.935,98.945,98.865,98.865,3408700000.0
2007-10-18 16:00:00,98.865,98.935,98.855,98.855,4627800000.0
2007-10-18 16:05:00,98.855,98.925,98.85,98.915,4405499999.0
2007-10-18 16:10:00,98.915,98.96,98.895,98.935,4062800000.0
2007-10-18 16:15:00,98.935,99.005,98.915,98.975,4569100004.0
2007-10-18 16:20:00,98.975,99.01,98.875,98.915,3638599999.0
2007-10-18 16:25:00,98.915,98.97,98.895,98.965,3635899997.0
2007-10-18 16:30:00,98.965,98.975,98.9,98.925,2645900000.0
2007-10-18 16:35:00,98.915,98.975,98.905,98.945,2850500000.0
2007-10-18 16:40:00,98.935,98.98,98.92,98.965,2823800004.0
2007-10-18 16:45:00,98.965,98.965,98.89,98.905,3281700000.0
2007-10-18 16:50:00,98.905,98.915,98.845,98.865,3716200000.0
2007-10-18 16:55:00,98.865,98.89,98.795,98.82,3953800003.0
2007-10-18 17:00:00,98.82,98.855,98.795,98.825,3992699999.0
2007-10-18 17:05:00,98.825,98.875,98.805,98.855,2797500001.0
2007-10-18 17:10:00,98.855,98.865,98.775,98.785,4529999985.0
2007-10-18 17:15:00,98.785,98.815,98.765,98.775,4458099998.0
2007-10-18 17:20:00,98.775,98.795,98.74,98.765,3952299998.0
2007-10-18 17:25:00,98.765,98.79,98.735,98.775,3459499989.0
2007-10-18 17:30:00,98.77,98.795,98.705,98.75,3339900000.0
2007-10-18 17:35:00,98.75,98.805,98.715,98.8,4058400000.0
2007-10-18 17:40:00,98.805,98.815,98.755,98.77,3562199998.0
2007-10-18 17:45:00,98.77,98.835,98.755,98.81,2809400001.0
2007-10-18 17:50:00,98.81,98.835,98.785,98.825,3685400004.0
2007-10-18 17:55:00,98.825,98.875,98.805,98.83,3908299994.0
2007-10-18 18:00:00,98.83,98.885,98.775,98.87,3121499999.0
2007-10-18 18:05:00,98.87,98.875,98.825,98.835,2487599999.0
2007-10-18 18:10:00,98.83,98.865,98.8,98.815,2736899997.0
2007-10-18 18:15:00,98.815,98.875,98.81,98.835,3350999996.0
2007-10-18 18:20:00,98.835,98.91,98.83,98.9,1531600000.0
2007-10-18 18:25:00,98.9,98.93,98.885,98.915,939400000.0
2007-10-18 18:30:00,98.915,98.925,98.88,98.89,2228700001.0
2007-10-18 18:35:00,98.89,98.915,98.875,98.905,2494200000.0
2007-10-18 18:40:00,98.905,98.905,98.875,98.895,2112399995.0
2007-10-18 18:45:00,98.895,98.905,98.875,98.89,1834300000.0
2007-10-18 18:50:00,98.89,98.91,98.865,98.9,2245700000.0
2007-10-18 18:55:00,98.9,98.9,98.84,98.875,1092200000.0
2007-10-18 19:00:00,98.875,98.89,98.86,98.88,1941500000.0
2007-10-18 19:05:00,98.88,98.88,98.865,98.88,984600000.0
2007-10-18 19:10:00,98.88,98.88,98.815,98.835,2554800000.0
2007-10-18 19:15:00,98.835,98.875,98.815,98.855,3787500001.0
2007-10-18 19:20:00,98.855,98.875,98.85,98.855,2395500000.0
2007-10-18 19:25:00,98.845,98.865,98.82,98.855,3092399991.0
2007-10-18 19:30:00,98.855,98.885,98.82,98.855,2138900000.0
2007-10-18 19:35:00,98.855,98.89,98.845,98.885,2098200000.0
2007-10-18 19:40:00,98.885,98.915,98.84,98.865,2898600013.0
2007-10-18 19:45:00,98.865,98.875,98.835,98.855,1908799998.0
2007-10-18 19:50:00,98.855,98.915,98.845,98.905,2527800000.0
2007-10-18 19:55:00,98.895,98.905,98.865,98.905,2125400000.0
2007-10-18 20:00:00,98.905,98.955,98.88,98.955,2107400000.0
2007-10-18 20:05:00,98.955,98.995,98.945,98.955,3604200003.0
2007-10-18 20:10:00,98.955,98.99,98.945,98.965,2503699998.0
2007-10-18 20:15:00,98.965,98.965,98.915,98.945,2453699997.0
2007-10-18 20:20:00,98.945,98.99,98.93,98.975,3324299993.0
2007-10-18 20:25:00,98.975,98.975,98.915,98.925,3404900011.0
2007-10-18 20:30:00,98.925,98.95,98.895,98.905,3840100000.0
2007-10-18 20:35:00,98.905,98.945,98.895,98.925,2347599996.0
2007-10-18 20:40:00,98.925,98.965,98.915,98.935,2657500000.0
2007-10-18 20:45:00,98.935,98.935,98.87,98.875,3364599999.0
2007-10-18 20:50:00,98.875,98.915,98.86,98.885,3874699998.0
2007-10-18 20:55:00,98.885,98.915,98.855,98.88,3511200003.0
2007-10-18 21:00:00,98.88,98.905,98.815,98.905,3885100004.0
2007-10-18 21:05:00,98.905,98.915,98.865,98.875,2879700000.0
2007-10-18 21:10:00,98.875,98.915,98.83,98.865,4122700000.0
2007-10-18 21:15:00,98.865,98.865,98.815,98.835,3118399993.0
2007-10-18 21:20:00,98.835,98.905,98.83,98.835,2524099996.0
2007-10-18 21:25:00,98.83,98.855,98.825,98.855,2391100003.0
2007-10-18 21:30:00,98.855,98.895,98.825,98.885,2596900004.0
2007-10-18 21:35:00,98.885,98.905,98.845,98.885,2293900012.0
2007-10-18 21:40:00,98.885,98.895,98.855,98.865,1538500000.0
2007-10-18 21:45:00,98.865,98.915,98.86,98.885,1332600000.0
2007-10-18 21:50:00,98.885,98.895,98.83,98.875,2292200000.0
2007-10-18 21:55:00,98.875,98.875,98.845,98.855,1886800000.0
2007-10-18 22:00:00,98.855,98.935,98.83,98.885,3374199999.0
2007-10-18 22:05:00,98.88,98.895,98.81,98.815,2593799998.0
2007-10-18 22:10:00,98.815,98.815,98.785,98.805,1694200000.0
2007-10-18 22:15:00,98.805,98.825,98.77,98.815,2306499995.0
2007-10-18 22:20:00,98.815,98.835,98.795,98.83,2078500000.0
2007-10-18 22:25:00,98.83,98.855,98.81,98.845,1918700000.0
2007-10-18 22:30:00,98.845,98.865,98.815,98.835,1955000000.0
2007-10-18 22:35:00,98.835,98.915,98.805,98.915,2507400000.0
2007-10-18 22:40:00,98.885,98.89,98.84,98.87,2487899995.0
2007-10-18 22:45:00,98.86,98.89,98.83,98.83,1343500000.0
2007-10-18 22:50:00,98.83,98.87,98.83,98.86,1104800001.0
2007-10-18 22:55:00,98.86,98.87,98.82,98.82,875500008.0
2007-10-18 23:00:00,98.79,98.85,98.744,98.748,3265100000.0
2007-10-18 23:05:00,98.75,98.76,98.69,98.73,1399000000.0
2007-10-18 23:10:00,98.73,98.76,98.69,98.72,902900000.0
2007-10-18 23:15:00,98.72,98.745,98.705,98.74,1611600012.0
2007-10-18 23:20:00,98.74,98.785,98.725,98.76,2233200007.0
2007-10-18 23:25:00,98.76,98.78,98.675,98.705,2405900000.0
2007-10-18 23:30:00,98.705,98.73,98.695,98.715,1637900000.0
2007-10-18 23:35:00,98.715,98.735,98.665,98.685,1602400000.0
2007-10-18 23:40:00,98.685,98.795,98.665,98.775,2414599999.0
2007-10-18 23:45:00,98.775,98.775,98.725,98.755,1354700001.0
2007-10-18 23:50:00,98.755,98.775,98.71,98.71,2804100000.0
2007-10-18 23:55:00,98.71,98.775,98.71,98.755,2000199996.0
2007-10-19 00:00:00,98.755,98.775,98.74,98.745,2004200000.0
2007-10-19 00:05:00,98.745,98.755,98.73,98.755,780300000.0
2007-10-19 00:10:00,98.755,98.755,98.715,98.755,1507699994.0
2007-10-19 00:15:00,98.755,98.765,98.71,98.745,1565600000.0
2007-10-19 00:20:00,98.745,98.745,98.685,98.725,2192500003.0
2007-10-19 00:25:00,98.725,98.745,98.715,98.745,2153200003.0
2007-10-19 00:30:00,98.745,98.765,98.715,98.715,1885000006.0
2007-10-19 00:35:00,98.715,98.725,98.675,98.725,2081800005.0
2007-10-19 00:40:00,98.725,98.745,98.715,98.735,1882299996.0
2007-10-19 00:45:00,98.735,98.8,98.735,98.755,2239100001.0
2007-10-19 00:50:00,98.755,98.765,98.705,98.715,2116000010.0
2007-10-19 00:55:00,98.71,98.715,98.685,98.71,2073900000.0
2007-10-19 01:00:00,98.71,98.72,98.685,98.695,2171700000.0
2007-10-19 01:05:00,98.695,98.7,98.675,98.685,1621500000.0
2007-10-19 01:10:00,98.685,98.715,98.64,98.715,1071100000.0
2007-10-19 01:15:00,98.715,98.75,98.705,98.745,2382000003.0
2007-10-19 01:20:00,98.745,98.755,98.725,98.725,1010500000.0
2007-10-19 01:25:00,98.725,98.735,98.65,98.705,2108400000.0
2007-10-19 01:30:00,98.705,98.76,98.7,98.735,1908900004.0
2007-10-19 01:35:00,98.735,98.79,98.725,98.775,3557199998.0
2007-10-19 01:40:00,98.775,98.8,98.755,98.755,3165599999.0
2007-10-19 01:45:00,98.755,98.77,98.725,98.76,3246399995.0
2007-10-19 01:50:00,98.76,98.77,98.72,98.74,2641600000.0
2007-10-19 01:55:00,98.74,98.765,98.725,98.735,2123800000.0
2007-10-19 02:00:00,98.745,98.755,98.65,98.66,5126699996.0
2007-10-19 02:05:00,98.66,98.665,98.635,98.655,2766500000.0
2007-10-19 02:10:00,98.655,98.68,98.59,98.66,3709600001.0
2007-10-19 02:15:00,98.66,98.67,98.625,98.65,4231600000.0
2007-10-19 02:20:00,98.65,98.665,98.635,98.655,3334400000.0
2007-10-19 02:25:00,98.655,98.705,98.65,98.665,4856299994.0
2007-10-19 02:30:00,98.665,98.67,98.625,98.64,3751899995.0
2007-10-19 02:35:00,98.64,98.665,98.615,98.63,2638099998.0
2007-10-19 02:40:00,98.63,98.665,98.63,98.655,4516100002.0
2007-10-19 02:45:00,98.655,98.655,98.47,98.48,7986299994.0
2007-10-19 02:50:00,98.48,98.595,98.465,98.595,7060800000.0
2007-10-19 02:55:00,98.595,98.605,98.475,98.51,7352099995.0
2007-10-19 03:00:00,98.505,98.53,98.445,98.505,8141600000.0
2007-10-19 03:05:00,98.505,98.52,98.36,98.37,7346199985.0
2007-10-19 03:10:00,98.37,98.395,98.305,98.34,6715899999.0
2007-10-19 03:15:00,98.34,98.475,98.325,98.425,6241300000.0
2007-10-19 03:20:00,98.425,98.47,98.365,98.425,7441299996.0
2007-10-19 03:25:00,98.425,98.445,98.385,98.39,7161499990.0
2007-10-19 03:30:00,98.39,98.485,98.385,98.465,6631799998.0
2007-10-19 03:35:00,98.465,98.54,98.445,98.515,7150199998.0
2007-10-19 03:40:00,98.515,98.575,98.475,98.565,6044799997.0
2007-10-19 03:45:00,98.565,98.585,98.54,98.545,6024400000.0
2007-10-19 03:50:00,98.545,98.555,98.425,98.48,5951699986.0
2007-10-19 03:55:00,98.48,98.57,98.48,98.55,5034500000.0
2007-10-19 04:00:00,98.55,98.57,98.535,98.545,3070200000.0
2007-10-19 04:05:00,98.545,98.555,98.515,98.545,4301400002.0
2007-10-19 04:10:00,98.545,98.545,98.505,98.51,2588100003.0
2007-10-19 04:15:00,98.51,98.52,98.485,98.495,3047700000.0
2007-10-19 04:20:00,98.495,98.51,98.465,98.5,3482900003.0
2007-10-19 04:25:00,98.485,98.505,98.475,98.49,3775900006.0
2007-10-19 04:30:00,98.49,98.525,98.465,98.51,5871499999.0
2007-10-19 04:35:00,98.51,98.51,98.47,98.48,3288200000.0
2007-10-19 04:40:00,98.475,98.505,98.45,98.45,4498400000.0
2007-10-19 04:45:00,98.45,98.465,98.41,98.445,6183700000.0
2007-10-19 04:50:00,98.445,98.51,98.435,98.5,5180699997.0
2007-10-19 04:55:00,98.5,98.565,98.485,98.52,7579800003.0
2007-10-19 05:00:00,98.515,98.555,98.495,98.545,4293200000.0
2007-10-19 05:05:00,98.545,98.65,98.535,98.62,5369799997.0
2007-10-19 05:10:00,98.615,98.635,98.585,98.625,3865199996.0
2007-10-19 05:15:00,98.625,98.625,98.555,98.555,3397699999.0
2007-10-19 05:20:00,98.555,98.605,98.545,98.585,1609700000.0
2007-10-19 05:25:00,98.585,98.595,98.555,98.565,1335900000.0
2007-10-19 05:30:00,98.565,98.585,98.515,98.535,1273100000.0
2007-10-19 05:35:00,98.535,98.575,98.53,98.55,1820199998.0
2007-10-19 05:40:00,98.55,98.555,98.505,98.525,1814299999.0
2007-10-19 05:45:00,98.525,98.545,98.51,98.52,830999994.0
2007-10-19 05:50:00,98.52,98.535,98.395,98.44,3538200001.0
2007-10-19 05:55:00,98.44,98.475,98.425,98.475,4976699999.0
2007-10-19 06:00:00,98.475,98.495,98.465,98.475,3506700000.0
2007-10-19 06:05:00,98.475,98.5,98.455,98.495,2343900000.0
2007-10-19 06:10:00,98.495,98.55,98.485,98.54,3235100000.0
2007-10-19 06:15:00,98.54,98.545,98.485,98.49,2700400000.0
2007-10-19 06:20:00,98.485,98.515,98.46,98.495,2623900000.0
2007-10-19 06:25:00,98.485,98.505,98.46,98.485,2507400000.0
2007-10-19 06:30:00,98.485,98.55,98.45,98.465,6803400001.0
2007-10-19 06:35:00,98.475,98.545,98.465,98.5,5057000003.0
2007-10-19 06:40:00,98.5,98.545,98.455,98.485,4856000001.0
2007-10-19 06:45:00,98.485,98.485,98.415,98.425,4701600000.0
2007-10-19 06:50:00,98.43,98.45,98.405,98.45,3062200001.0
2007-10-19 06:55:00,98.45,98.495,98.45,98.485,3731300000.0
2007-10-19 07:00:00,98.485,98.485,98.455,98.485,3255399999.0
2007-10-19 07:05:00,98.485,98.5,98.46,98.5,3583500000.0
2007-10-19 07:10:00,98.5,98.505,98.48,98.495,2827899999.0
2007-10-19 07:15:00,98.495,98.54,98.495,98.525,4659899995.0
2007-10-19 07:20:00,98.525,98.535,98.5,98.5,3756500000.0
2007-10-19 07:25:00,98.5,98.515,98.395,98.455,5362000000.0
2007-10-19 07:30:00,98.465,98.525,98.415,98.5,7474699997.0
2007-10-19 07:35:00,98.5,98.55,98.485,98.515,6713500000.0
2007-10-19 07:40:00,98.515,98.545,98.495,98.505,3654100000.0
2007-10-19 07:45:00,98.505,98.53,98.445,98.5,6120199995.0
2007-10-19 07:50:00,98.5,98.58,98.49,98.505,7588300000.0
2007-10-19 07:55:00,98.505,98.55,98.485,98.545,6547500006.0
2007-10-19 08:00:00,98.545,98.55,98.48,98.545,7355699999.0
2007-10-19 08:05:00,98.545,98.58,98.505,98.52,8130899997.0
2007-10-19 08:10:00,98.52,98.555,98.495,98.505,7478299997.0
2007-10-19 08:15:00,98.505,98.52,98.465,98.47,5801999994.0
2007-10-19 08:20:00,98.475,98.485,98.43,98.485,4827000000.0
2007-10-19 08:25:00,98.485,98.525,98.425,98.425,4460199999.0
2007-10-19 08:30:00,98.435,98.475,98.395,98.465,5175600001.0
2007-10-19 08:35:00,98.465,98.47,98.345,98.435,6691700002.0
2007-10-19 08:40:00,98.435,98.515,98.415,98.465,4258700003.0
2007-10-19 08:45:00,98.465,98.51,98.445,98.485,4444100001.0
2007-10-19 08:50:00,98.485,98.535,98.465,98.495,4940099997.0
2007-10-19 08:55:00,98.495,98.525,98.445,98.495,3961200000.0
2007-10-19 09:00:00,98.495,98.515,98.43,98.465,4495700000.0
2007-10-19 09:05:00,98.465,98.505,98.445,98.455,4539400001.0
2007-10-19 09:10:00,98.46,98.525,98.435,98.49,7437299999.0
2007-10-19 09:15:00,98.49,98.575,98.475,98.525,7020400004.0
2007-10-19 09:20:00,98.525,98.545,98.465,98.54,6513399999.0
2007-10-19 09:25:00,98.54,98.55,98.475,98.495,5765700004.0
2007-10-19 09:30:00,98.495,98.515,98.465,98.495,5282599999.0
2007-10-19 09:35:00,98.495,98.495,98.45,98.465,2907300004.0
2007-10-19 09:40:00,98.465,98.51,98.455,98.495,6502599998.0
2007-10-19 09:45:00,98.495,98.525,98.35,98.375,7172400029.0
2007-10-19 09:50:00,98.375,98.395,98.3,98.37,3978400034.0
2007-10-19 09:55:00,98.375,98.43,98.36,98.405,6278700010.0
2007-10-19 10:00:00,98.405,98.43,98.375,98.385,8062000046.0
2007-10-19 10:05:00,98.385,98.405,98.34,98.355,7770600037.0
2007-10-19 10:10:00,98.355,98.395,98.34,98.345,7437300006.0
2007-10-19 10:15:00,98.345,98.37,98.325,98.345,5301199986.0
2007-10-19 10:20:00,98.345,98.4,98.335,98.385,6493800002.0
2007-10-19 10:25:00,98.385,98.415,98.37,98.385,5513499999.0
2007-10-19 10:30:00,98.385,98.425,98.345,98.385,6973600008.0
2007-10-19 10:35:00,98.385,98.405,98.355,98.385,4398100006.0
2007-10-19 10:40:00,98.39,98.4,98.355,98.36,6082800003.0
2007-10-19 10:45:00,98.36,98.385,98.305,98.33,3630800006.0
2007-10-19 10:50:00,98.33,98.355,98.315,98.33,5853800035.0
2007-10-19 10:55:00,98.325,98.385,98.325,98.35,6895900036.0
2007-10-19 11:00:00,98.35,98.425,98.35,98.375,5120999987.0
2007-10-19 11:05:00,98.375,98.42,98.37,98.405,5880900024.0
2007-10-19 11:10:00,98.41,98.41,98.335,98.345,5429900037.0
2007-10-19 11:15:00,98.345,98.345,98.305,98.335,5245400007.0
2007-10-19 11:20:00,98.335,98.365,98.315,98.365,4573600022.0
2007-10-19 11:25:00,98.365,98.365,98.33,98.355,5715400028.0
2007-10-19 11:30:00,98.355,98.395,98.335,98.385,3261599997.0
2007-10-19 11:35:00,98.385,98.395,98.365,98.385,3977900008.0
2007-10-19 11:40:00,98.385,98.415,98.375,98.385,3666300007.0
2007-10-19 11:45:00,98.385,98.405,98.375,98.38,2654100008.0
2007-10-19 11:50:00,98.38,98.455,98.375,98.425,3822800003.0
2007-10-19 11:55:00,98.425,98.445,98.395,98.445,3583000003.0
2007-10-19 12:00:00,98.445,98.525,98.415,98.5,6538900015.0
2007-10-19 12:05:00,98.5,98.555,98.485,98.535,5763600008.0
2007-10-19 12:10:00,98.535,98.585,98.48,98.575,6543900040.0
2007-10-19 12:15:00,98.575,98.67,98.52,98.645,8625100036.0
2007-10-19 12:20:00,98.645,98.655,98.595,98.595,7285700004.0
2007-10-19 12:25:00,98.59,98.64,98.57,98.625,7143799998.0
2007-10-19 12:30:00,98.635,98.725,98.59,98.705,7127100003.0
2007-10-19 12:35:00,98.705,98.75,98.685,98.695,8207599992.0
2007-10-19 12:40:00,98.695,98.705,98.65,98.69,6449199970.0
2007-10-19 12:45:00,98.695,98.725,98.665,98.68,5985999995.0
2007-10-19 12:50:00,98.685,98.685,98.625,98.65,5911099963.0
2007-10-19 12:55:00,98.65,98.73,98.64,98.705,7910699962.0
2007-10-19 13:00:00,98.715,98.75,98.64,98.675,5487400007.0
2007-10-19 13:05:00,98.675,98.68,98.625,98.645,8656699998.0
2007-10-19 13:10:00,98.65,98.68,98.63,98.635,6817000014.0
2007-10-19 13:15:00,98.635,98.68,98.625,98.68,6250600000.0
2007-10-19 13:20:00,98.68,98.73,98.67,98.72,5119099995.0
2007-10-19 13:25:00,98.72,98.735,98.695,98.715,3160200001.0
2007-10-19 13:30:00,98.715,98.72,98.69,98.695,3100899976.0
2007-10-19 13:35:00,98.69,98.695,98.65,98.66,4950699998.0
2007-10-19 13:40:00,98.66,98.67,98.635,98.635,5442399989.0
2007-10-19 13:45:00,98.635,98.685,98.63,98.665,4907499994.0
2007-10-19 13:50:00,98.645,98.695,98.64,98.64,6788499986.0
2007-10-19 13:55:00,98.645,98.675,98.62,98.65,5790400007.0
2007-10-19 14:00:00,98.65,98.655,98.595,98.625,6475400015.0
2007-10-19 14:05:00,98.625,98.655,98.605,98.625,5080299993.0
2007-10-19 14:10:00,98.625,98.665,98.6,98.625,6043700002.0
2007-10-19 14:15:00,98.625,98.675,98.615,98.66,6465600025.0
2007-10-19 14:20:00,98.66,98.685,98.635,98.645,5566100018.0
2007-10-19 14:25:00,98.635,98.675,98.615,98.645,5634000008.0
2007-10-19 14:30:00,98.645,98.675,98.595,98.675,7172600048.0
2007-10-19 14:35:00,98.675,98.745,98.645,98.705,8150199992.0
2007-10-19 14:40:00,98.7,98.725,98.665,98.685,8208200003.0
2007-10-19 14:45:00,98.685,98.705,98.655,98.675,6593300004.0
2007-10-19 14:50:00,98.675,98.685,98.625,98.655,7267299998.0
2007-10-19 14:55:00,98.655,98.665,98.61,98.635,5446199993.0
2007-10-19 15:00:00,98.635,98.67,98.61,98.655,5799800010.0
2007-10-19 15:05:00,98.655,98.655,98.58,98.595,4941399999.0
2007-10-19 15:10:00,98.6,98.6,98.525,98.555,5771700009.0
2007-10-19 15:15:00,98.555,98.575,98.5,98.5,7850500017.0
2007-10-19 15:20:00,98.505,98.565,98.49,98.545,6530100011.0
2007-10-19 15:25:00,98.545,98.555,98.5,98.525,6393000018.0
2007-10-19 15:30:00,98.525,98.535,98.465,98.465,7957499991.0
2007-10-19 15:35:00,98.47,98.505,98.415,98.415,6879699988.0
2007-10-19 15:40:00,98.415,98.47,98.385,98.405,7982300017.0
2007-10-19 15:45:00,98.405,98.5,98.33,98.45,9246800020.0
2007-10-19 15:50:00,98.465,98.505,98.425,98.49,7059600009.0
2007-10-19 15:55:00,98.5,98.5,98.405,98.46,5595800026.0
2007-10-19 16:00:00,98.46,98.495,98.305,98.345,7655100012.0
2007-10-19 16:05:00,98.345,98.345,98.215,98.325,7551700032.0
2007-10-19 16:10:00,98.325,98.365,98.235,98.255,7546600026.0
2007-10-19 16:15:00,98.255,98.3,98.21,98.22,8278900074.0
2007-10-19 16:20:00,98.23,98.295,98.205,98.225,8081000092.0
2007-10-19 16:25:00,98.225,98.285,98.215,98.265,7946700060.0
2007-10-19 16:30:00,98.265,98.275,98.165,98.165,8530000089.0
2007-10-19 16:35:00,98.175,98.205,98.135,98.145,7345700065.0
2007-10-19 16:40:00,98.14,98.145,98.0,98.005,6709600007.0
2007-10-19 16:45:00,98.0,98.065,97.95,98.05,7014000027.0
2007-10-19 16:50:00,98.045,98.125,98.02,98.11,5372500008.0
2007-10-19 16:55:00,98.11,98.12,97.995,98.025,5620599995.0
2007-10-19 17:00:00,98.025,98.125,98.025,98.055,4427600003.0
2007-10-19 17:05:00,98.065,98.12,98.06,98.115,3701500010.0
2007-10-19 17:10:00,98.115,98.165,98.095,98.095,3611300003.0
2007-10-19 17:15:00,98.095,98.135,98.065,98.11,4819000009.0
2007-10-19 17:20:00,98.11,98.13,98.02,98.065,1919000000.0
2007-10-19 17:25:00,98.065,98.125,98.045,98.125,2978100018.0
2007-10-19 17:30:00,98.13,98.14,98.025,98.035,5811500014.0
2007-10-19 17:35:00,98.035,98.11,98.035,98.075,5401800015.0
2007-10-19 17:40:00,98.085,98.115,98.055,98.105,4125300006.0
2007-10-19 17:45:00,98.105,98.185,98.075,98.165,4527199989.0
2007-10-19 17:50:00,98.165,98.295,98.165,98.245,5031700000.0
2007-10-19 17:55:00,98.245,98.265,98.215,98.255,5818099994.0
2007-10-19 18:00:00,98.255,98.275,98.175,98.185,5200300015.0
2007-10-19 18:05:00,98.185,98.255,98.18,98.23,5313699992.0
2007-10-19 18:10:00,98.23,98.25,98.205,98.205,3085400004.0
2007-10-19 18:15:00,98.205,98.285,98.195,98.275,6167199994.0
2007-10-19 18:20:00,98.275,98.325,98.205,98.205,4933299999.0
2007-10-19 18:25:00,98.205,98.235,98.19,98.205,2578400014.0
2007-10-19 18:30:00,98.205,98.225,98.18,98.215,4239000017.0
2007-10-19 18:35:00,98.215,98.26,98.185,98.235,3399500004.0
2007-10-19 18:40:00,98.235,98.27,98.195,98.2,6414900003.0
2007-10-19 18:45:00,98.2,98.255,98.2,98.25,6186700021.0
2007-10-19 18:50:00,98.25,98.25,98.145,98.155,5573199997.0
2007-10-19 18:55:00,98.155,98.215,98.135,98.195,6324400031.0
2007-10-19 19:00:00,98.195,98.2,98.155,98.175,6974799994.0
2007-10-19 19:05:00,98.18,98.19,98.15,98.155,5731600034.0
2007-10-19 19:10:00,98.155,98.165,98.145,98.16,4465900003.0
2007-10-19 19:15:00,98.16,98.18,98.115,98.125,3397699999.0
2007-10-19 19:20:00,98.125,98.135,98.075,98.105,6251699996.0
2007-10-19 19:25:00,98.105,98.12,98.065,98.09,5270000009.0
2007-10-19 19:30:00,98.085,98.095,98.055,98.085,4484300004.0
2007-10-19 19:35:00,98.085,98.095,98.055,98.085,4126699997.0
2007-10-19 19:40:00,98.085,98.125,98.08,98.1,2859200002.0
2007-10-19 19:45:00,98.1,98.165,98.1,98.145,3708100010.0
2007-10-19 19:50:00,98.135,98.155,98.115,98.155,1489600002.0
2007-10-19 19:55:00,98.155,98.165,98.105,98.125,3686300009.0
2007-10-19 20:00:00,98.125,98.135,98.07,98.085,4825699995.0
2007-10-19 20:05:00,98.085,98.155,98.085,98.155,5956899998.0
2007-10-19 20:10:00,98.155,98.21,98.125,98.145,6345100004.0
2007-10-19 20:15:00,98.145,98.19,98.115,98.155,8073500011.0
2007-10-19 20:20:00,98.155,98.195,98.125,98.175,8037400006.0
2007-10-19 20:25:00,98.175,98.315,98.17,98.245,6039099981.0
2007-10-19 20:30:00,98.245,98.285,98.235,98.275,4714099994.0
2007-10-19 20:35:00,98.275,98.305,98.235,98.265,5214099995.0
2007-10-19 20:40:00,98.255,98.265,98.22,98.255,4560799994.0
2007-10-19 20:45:00,98.255,98.285,98.24,98.28,4351399997.0
2007-10-19 20:50:00,98.28,98.325,98.255,98.285,5710399987.0
2007-10-19 20:55:00,98.285,98.325,98.25,98.305,4761999985.0
2007-10-19 21:00:00,98.31,98.315,98.225,98.265,4680100001.0
2007-10-19 21:05:00,98.265,98.305,98.26,98.285,3920900000.0
2007-10-19 21:10:00,98.285,98.285,98.225,98.24,3981200002.0
2007-10-19 21:15:00,98.255,98.265,98.195,98.195,3057799990.0
2007-10-19 21:20:00,98.195,98.23,98.175,98.18,5211600000.0
2007-10-19 21:25:00,98.18,98.23,98.175,98.18,4464199999.0
2007-10-19 21:30:00,98.185,98.23,98.175,98.21,4194600006.0
2007-10-19 21:35:00,98.21,98.245,98.135,98.19,5631300005.0
2007-10-19 21:40:00,98.185,98.225,98.165,98.185,4082499992.0
2007-10-19 21:45:00,98.2,98.205,98.165,98.185,3686500004.0
2007-10-19 21:50:00,98.185,98.215,98.145,98.16,5597899985.0
2007-10-19 21:55:00,98.16,98.195,98.145,98.15,4321300000.0
2007-10-19 22:00:00,98.15,98.215,98.135,98.175,4243100000.0
2007-10-19 22:05:00,98.175,98.185,98.115,98.12,4971800000.0
2007-10-19 22:10:00,98.115,98.175,98.115,98.15,4215700003.0
2007-10-19 22:15:00,98.145,98.205,98.135,98.185,3440100000.0
2007-10-19 22:20:00,98.185,98.185,98.125,98.165,2671900001.0
2007-10-19 22:25:00,98.165,98.165,98.135,98.155,2112200000.0
2007-10-19 22:30:00,98.155,98.165,98.115,98.16,2639700000.0
2007-10-19 22:35:00,98.16,98.175,98.115,98.12,2904800000.0
2007-10-19 22:40:00,98.12,98.18,98.115,98.17,2820899999.0
2007-10-19 22:45:00,98.17,98.225,98.165,98.205,3576500008.0
2007-10-19 22:50:00,98.205,98.215,98.175,98.205,2031000001.0
2007-10-19 22:55:00,98.205,98.225,98.175,98.185,1128400000.0
2007-10-21 23:00:00,98.08,98.09,97.96,98.0,1638200000.0
2007-10-21 23:05:00,98.0,98.02,97.94,97.94,1530600000.0
2007-10-21 23:10:00,97.95,98.0,97.94,97.99,1184200000.0
2007-10-21 23:15:00,98.0,98.01,97.96,97.97,1406400000.0
2007-10-21 23:20:00,97.97,98.07,97.96,98.06,1507800000.0
2007-10-21 23:25:00,98.06,98.06,98.0,98.03,1131800000.0
2007-10-21 23:30:00,98.03,98.11,98.02,98.05,1675700000.0
2007-10-21 23:35:00,98.06,98.1,98.03,98.04,2096100000.0
2007-10-21 23:40:00,98.04,98.09,98.02,98.02,2103200000.0
2007-10-21 23:45:00,98.03,98.06,97.96,98.02,2414900000.0
2007-10-21 23:50:00,98.02,98.08,98.0,98.06,1750400000.0
2007-10-21 23:55:00,98.07,98.18,98.035,98.16,4245000000.0
2007-10-22 00:00:00,98.15,98.15,97.69,97.73,3031300000.0
2007-10-22 00:05:00,97.74,97.83,97.71,97.81,3422300000.0
2007-10-22 00:10:00,97.81,97.91,97.8,97.86,4036800000.0
2007-10-22 00:15:00,97.86,97.89,97.83,97.89,2198500000.0
2007-10-22 00:20:00,97.89,97.92,97.84,97.9,2910800001.0
2007-10-22 00:25:00,97.9,98.0,97.9,97.96,3197400001.0
2007-10-22 00:30:00,97.96,97.97,97.89,97.93,2396800001.0
2007-10-22 00:35:00,97.93,97.98,97.88,97.91,2844200001.0
2007-10-22 00:40:00,97.91,97.93,97.81,97.84,2084200000.0
2007-10-22 00:45:00,97.84,97.95,97.84,97.95,1428300000.0
2007-10-22 00:50:00,97.95,97.97,97.87,97.88,2321800000.0
2007-10-22 00:55:00,97.88,97.91,97.77,97.8,2728200002.0
2007-10-22 01:00:00,97.8,97.83,97.78,97.8,1287100000.0
2007-10-22 01:05:00,97.8,97.91,97.8,97.88,1959699998.0
2007-10-22 01:10:00,97.88,97.93,97.86,97.9,2164100000.0
2007-10-22 01:15:00,97.9,97.94,97.87,97.92,2775399993.0
2007-10-22 01:20:00,97.92,97.94,97.73,97.74,2612400000.0
2007-10-22 01:25:00,97.74,97.81,97.71,97.75,3235699998.0
2007-10-22 01:30:00,97.75,97.76,97.67,97.735,6305599998.0
2007-10-22 01:35:00,97.735,97.775,97.63,97.655,7449400010.0
2007-10-22 01:40:00,97.66,97.705,97.54,97.6,7844999998.0
2007-10-22 01:45:00,97.6,97.67,97.58,97.665,8048199998.0
2007-10-22 01:50:00,97.665,97.76,97.63,97.745,5392500000.0
2007-10-22 01:55:00,97.74,97.77,97.67,97.71,5437700000.0
2007-10-22 02:00:00,97.71,97.725,97.66,97.665,5749800001.0
2007-10-22 02:05:00,97.665,97.67,97.61,97.64,5519800012.0
2007-10-22 02:10:00,97.64,97.655,97.58,97.65,6152700021.0
2007-10-22 02:15:00,97.65,97.7,97.64,97.66,2528499999.0
2007-10-22 02:20:00,97.66,97.72,97.65,97.72,5071599992.0
2007-10-22 02:25:00,97.72,97.87,97.715,97.84,8941000016.0
2007-10-22 02:30:00,97.84,97.995,97.82,97.92,7126000001.0
2007-10-22 02:35:00,97.92,97.95,97.89,97.935,5394800001.0
2007-10-22 02:40:00,97.935,97.985,97.92,97.93,4810999996.0
2007-10-22 02:45:00,97.92,97.985,97.92,97.94,4477300002.0
2007-10-22 02:50:00,97.945,98.0,97.92,97.99,3728499999.0
2007-10-22 02:55:00,97.98,97.99,97.88,97.89,5957100000.0
2007-10-22 03:00:00,97.89,97.895,97.84,97.86,5943000012.0
2007-10-22 03:05:00,97.865,97.89,97.86,97.87,3201000012.0
2007-10-22 03:10:00,97.87,97.905,97.84,97.86,4970200001.0
2007-10-22 03:15:00,97.86,97.89,97.85,97.88,2929999998.0
2007-10-22 03:20:00,97.88,97.89,97.805,97.83,2974799992.0
2007-10-22 03:25:00,97.83,97.87,97.82,97.82,6097700006.0
2007-10-22 03:30:00,97.835,97.845,97.745,97.745,5058200008.0
2007-10-22 03:35:00,97.745,97.76,97.7,97.74,7093700015.0
2007-10-22 03:40:00,97.75,97.77,97.73,97.75,5927000003.0
2007-10-22 03:45:00,97.74,97.82,97.73,97.74,7112499998.0
2007-10-22 03:50:00,97.745,97.835,97.745,97.805,4383800000.0
2007-10-22 03:55:00,97.805,97.805,97.73,97.75,5494299997.0
2007-10-22 04:00:00,97.75,97.78,97.725,97.78,5701699995.0
2007-10-22 04:05:00,97.78,97.78,97.71,97.72,4134899989.0
2007-10-22 04:10:00,97.72,97.73,97.69,97.715,4271500002.0
2007-10-22 04:15:00,97.715,97.78,97.7,97.745,6767299999.0
2007-10-22 04:20:00,97.74,97.75,97.68,97.695,5824700000.0
2007-10-22 04:25:00,97.695,97.76,97.685,97.76,4862299980.0
2007-10-22 04:30:00,97.76,97.8,97.75,97.77,4041100007.0
2007-10-22 04:35:00,97.77,97.83,97.74,97.82,5521500012.0
2007-10-22 04:40:00,97.82,97.83,97.7,97.71,5933500015.0
2007-10-22 04:45:00,97.7,97.8,97.7,97.775,6533400021.0
2007-10-22 04:50:00,97.76,97.81,97.73,97.77,5199700003.0
2007-10-22 04:55:00,97.76,97.835,97.76,97.785,7235099978.0
2007-10-22 05:00:00,97.785,97.82,97.78,97.82,5214700009.0
2007-10-22 05:05:00,97.82,97.86,97.805,97.84,4305400001.0
2007-10-22 05:10:00,97.84,97.85,97.815,97.84,3149300008.0
2007-10-22 05:15:00,97.84,97.85,97.81,97.845,4385399991.0
2007-10-22 05:20:00,97.845,97.855,97.82,97.82,3759699981.0
2007-10-22 05:25:00,97.82,97.88,97.82,97.86,3846699994.0
2007-10-22 05:30:00,97.86,97.88,97.85,97.87,4274799994.0
2007-10-22 05:35:00,97.87,97.92,97.82,97.845,4343100001.0
2007-10-22 05:40:00,97.845,98.04,97.84,97.895,6975599999.0
2007-10-22 05:45:00,97.895,97.98,97.88,97.98,4411599999.0
2007-10-22 05:50:00,97.98,97.99,97.91,97.94,4122400007.0
2007-10-22 05:55:00,97.94,97.97,97.9,97.905,5119899982.0
2007-10-22 06:00:00,97.91,97.93,97.87,97.92,5511900016.0
2007-10-22 06:05:00,97.91,97.96,97.91,97.96,3708000007.0
2007-10-22 06:10:00,97.95,97.965,97.93,97.94,2454300003.0
2007-10-22 06:15:00,97.94,97.97,97.91,97.93,2522300005.0
2007-10-22 06:20:00,97.93,97.975,97.92,97.96,2653800001.0
2007-10-22 06:25:00,97.96,97.995,97.955,97.97,2612700009.0
2007-10-22 06:30:00,97.97,97.99,97.96,97.97,2309300005.0
2007-10-22 06:35:00,97.98,98.0,97.93,97.96,4440700002.0
2007-10-22 06:40:00,97.96,97.99,97.93,97.98,3585300004.0
2007-10-22 06:45:00,97.98,98.0,97.95,97.98,4633200001.0
2007-10-22 06:50:00,97.99,97.99,97.94,97.97,4548200007.0
2007-10-22 06:55:00,97.97,98.0,97.95,98.0,3319700012.0
2007-10-22 07:00:00,98.0,98.01,97.97,97.98,6074299972.0
2007-10-22 07:05:00,97.98,98.02,97.965,97.99,2646199999.0
2007-10-22 07:10:00,97.99,98.01,97.98,97.995,2833800006.0
2007-10-22 07:15:00,98.0,98.03,97.98,98.015,5353299994.0
2007-10-22 07:20:00,98.015,98.04,97.995,98.01,5019599988.0
2007-10-22 07:25:00,98.0,98.035,97.99,98.0,4914600010.0
2007-10-22 07:30:00,98.005,98.04,97.98,98.04,4444100011.0
2007-10-22 07:35:00,98.04,98.13,98.02,98.12,4924999989.0
2007-10-22 07:40:00,98.13,98.145,98.08,98.13,5043100006.0
2007-10-22 07:45:00,98.13,98.22,98.125,98.22,4915300010.0
2007-10-22 07:50:00,98.215,98.23,98.11,98.13,7550099978.0
2007-10-22 07:55:00,98.14,98.14,98.04,98.095,7137800016.0
2007-10-22 08:00:00,98.1,98.145,98.05,98.095,7896799999.0
2007-10-22 08:05:00,98.09,98.15,98.09,98.095,4221299974.0
2007-10-22 08:10:00,98.095,98.13,98.05,98.11,1194700007.0
2007-10-22 08:15:00,98.11,98.12,98.09,98.1,380400001.0
2007-10-22 08:20:00,98.1,98.13,98.07,98.1,570500000.0
2007-10-22 08:25:00,98.1,98.11,98.07,98.09,714299999.0
2007-10-22 08:30:00,98.09,98.13,98.06,98.115,1453700003.0
2007-10-22 08:35:00,98.115,98.125,98.07,98.105,1823100000.0
2007-10-22 08:40:00,98.03,98.13,98.03,98.115,3845600000.0
2007-10-22 08:45:00,98.115,98.15,98.02,98.05,8242799953.0
2007-10-22 08:50:00,98.055,98.07,97.98,97.995,8101299986.0
2007-10-22 08:55:00,98.0,98.08,97.98,98.07,6852899997.0
2007-10-22 09:00:00,98.07,98.105,97.99,98.025,7412100000.0
2007-10-22 09:05:00,98.025,98.035,97.885,97.925,6264700001.0
2007-10-22 09:10:00,97.935,98.035,97.92,98.035,5185800007.0
2007-10-22 09:15:00,98.035,98.145,98.025,98.12,4840500003.0
2007-10-22 09:20:00,98.12,98.12,97.985,98.015,4510600000.0
2007-10-22 09:25:00,98.015,98.115,97.985,97.995,6627100000.0
2007-10-22 09:30:00,97.995,98.035,97.92,97.955,6763100002.0
2007-10-22 09:35:00,97.955,98.025,97.92,98.015,5556200001.0
2007-10-22 09:40:00,98.015,98.045,97.97,98.035,4573000012.0
2007-10-22 09:45:00,98.035,98.055,97.97,98.015,5757000002.0
2007-10-22 09:50:00,98.015,98.035,97.985,98.015,5379800003.0
2007-10-22 09:55:00,98.015,98.035,97.965,97.995,4845000000.0
2007-10-22 10:00:00,97.995,98.025,97.95,97.95,4326500000.0
2007-10-22 10:05:00,97.95,97.975,97.93,97.96,5188800000.0
2007-10-22 10:10:00,97.96,97.96,97.815,97.815,4632300000.0
2007-10-22 10:15:00,97.815,97.88,97.81,97.855,4410400000.0
2007-10-22 10:20:00,97.855,97.885,97.79,97.805,3663100000.0
2007-10-22 10:25:00,97.805,97.84,97.77,97.83,4813399999.0
2007-10-22 10:30:00,97.825,97.85,97.81,97.835,6912300029.0
2007-10-22 10:35:00,97.835,97.84,97.745,97.77,5953700016.0
2007-10-22 10:40:00,97.77,97.785,97.725,97.77,5031799990.0
2007-10-22 10:45:00,97.77,97.77,97.705,97.74,4570599995.0
2007-10-22 10:50:00,97.735,97.74,97.6,97.6,5314800003.0
2007-10-22 10:55:00,97.6,97.66,97.555,97.555,4401500001.0
2007-10-22 11:00:00,97.555,97.715,97.54,97.705,4035600000.0
2007-10-22 11:05:00,97.705,97.705,97.65,97.67,3984099993.0
2007-10-22 11:10:00,97.665,97.745,97.635,97.645,4464799993.0
2007-10-22 11:15:00,97.65,97.72,97.645,97.685,4393900001.0
2007-10-22 11:20:00,97.685,97.795,97.62,97.76,4587000001.0
2007-10-22 11:25:00,97.76,97.81,97.73,97.805,4103899999.0
2007-10-22 11:30:00,97.805,97.83,97.755,97.76,5350999997.0
2007-10-22 11:35:00,97.76,97.775,97.695,97.72,4955499982.0
2007-10-22 11:40:00,97.72,97.73,97.665,97.67,3970099992.0
2007-10-22 11:45:00,97.67,97.685,97.58,97.605,4091599985.0
2007-10-22 11:50:00,97.605,97.605,97.555,97.58,3871900006.0
2007-10-22 11:55:00,97.575,97.595,97.53,97.545,4288400006.0
2007-10-22 12:00:00,97.555,97.57,97.51,97.51,5560999989.0
2007-10-22 12:05:00,97.5,97.54,97.475,97.51,5870499997.0
2007-10-22 12:10:00,97.51,97.54,97.49,97.53,3481400001.0
2007-10-22 12:15:00,97.53,97.56,97.48,97.505,5257999995.0
2007-10-22 12:20:00,97.505,97.525,97.455,97.47,5668000004.0
2007-10-22 12:25:00,97.47,97.52,97.455,97.52,5645499988.0
2007-10-22 12:30:00,97.515,97.52,97.17,97.215,6606899993.0
2007-10-22 12:35:00,97.215,97.285,97.105,97.25,4763199996.0
2007-10-22 12:40:00,97.25,97.285,97.205,97.23,6011399975.0
2007-10-22 12:45:00,97.235,97.245,97.195,97.235,4205099990.0
2007-10-22 12:50:00,97.235,97.255,97.11,97.11,4621500006.0
2007-10-22 12:55:00,97.11,97.11,96.9,96.9,6343699990.0
2007-10-22 13:00:00,96.9,97.03,96.855,97.025,5743900002.0
2007-10-22 13:05:00,97.025,97.06,97.0,97.035,6027299985.0
2007-10-22 13:10:00,97.035,97.065,97.01,97.015,5091599992.0
2007-10-22 13:15:00,97.01,97.01,96.86,96.93,6229799991.0
2007-10-22 13:20:00,96.93,96.99,96.92,96.94,4221799997.0
2007-10-22 13:25:00,96.935,96.97,96.75,96.785,5452799993.0
2007-10-22 13:30:00,96.79,96.885,96.77,96.84,4303200000.0
2007-10-22 13:35:00,96.84,96.855,96.755,96.8,7221299995.0
2007-10-22 13:40:00,96.8,96.84,96.645,96.68,7212499966.0
2007-10-22 13:45:00,96.685,96.695,96.435,96.58,5825600005.0
2007-10-22 13:50:00,96.575,96.615,96.535,96.615,5906099991.0
2007-10-22 13:55:00,96.615,96.715,96.615,96.715,3096599999.0
2007-10-22 14:00:00,96.71,96.94,96.71,96.925,4898800005.0
2007-10-22 14:05:00,96.925,97.085,96.925,96.94,4660199985.0
2007-10-22 14:10:00,96.94,97.0,96.89,96.915,4390200000.0
2007-10-22 14:15:00,96.915,97.01,96.885,96.995,3341400000.0
2007-10-22 14:20:00,96.995,97.06,96.93,97.045,3802199998.0
2007-10-22 14:25:00,97.045,97.045,96.94,96.99,3161000000.0
2007-10-22 14:30:00,96.99,97.045,96.97,97.01,2836500000.0
2007-10-22 14:35:00,97.01,97.125,96.995,97.04,5579299993.0
2007-10-22 14:40:00,97.04,97.105,97.015,97.05,4651400004.0
2007-10-22 14:45:00,97.05,97.215,97.03,97.2,3987299998.0
2007-10-22 14:50:00,97.2,97.37,97.195,97.32,4107799996.0
2007-10-22 14:55:00,97.32,97.325,97.125,97.125,4375599997.0
2007-10-22 15:00:00,97.125,97.175,97.075,97.09,3756299996.0
2007-10-22 15:05:00,97.09,97.1,97.01,97.06,3752099998.0
2007-10-22 15:10:00,97.055,97.095,97.02,97.07,3749299999.0
2007-10-22 15:15:00,97.07,97.115,97.035,97.07,3609799998.0
2007-10-22 15:20:00,97.07,97.11,97.025,97.045,3074300003.0
2007-10-22 15:25:00,97.045,97.065,97.015,97.035,2920299981.0
2007-10-22 15:30:00,97.035,97.065,96.995,97.035,4497799969.0
2007-10-22 15:35:00,97.035,97.155,97.025,97.145,5278299973.0
2007-10-22 15:40:00,97.145,97.315,97.115,97.225,5598499998.0
2007-10-22 15:45:00,97.225,97.255,97.095,97.185,5147300005.0
2007-10-22 15:50:00,97.18,97.215,97.135,97.165,5841699974.0
2007-10-22 15:55:00,97.165,97.195,97.02,97.075,5115099988.0
2007-10-22 16:00:00,97.065,97.095,97.01,97.035,3568699992.0
2007-10-22 16:05:00,97.035,97.115,97.035,97.1,4629999994.0
2007-10-22 16:10:00,97.1,97.195,97.085,97.165,5477600004.0
2007-10-22 16:15:00,97.165,97.17,97.0,97.035,8347899971.0
2007-10-22 16:20:00,97.025,97.085,97.025,97.055,4529299985.0
2007-10-22 16:25:00,97.055,97.065,96.97,97.005,5620199960.0
2007-10-22 16:30:00,97.005,97.075,96.98,96.98,5999699989.0
2007-10-22 16:35:00,96.985,97.015,96.935,96.985,5061399987.0
2007-10-22 16:40:00,96.985,97.035,96.955,97.005,5332599976.0
2007-10-22 16:45:00,97.01,97.045,96.885,96.895,8481599940.0
2007-10-22 16:50:00,96.895,96.915,96.81,96.815,5809099994.0
2007-10-22 16:55:00,96.825,96.915,96.815,96.905,5926299991.0
2007-10-22 17:00:00,96.905,96.91,96.765,96.835,6520399984.0
2007-10-22 17:05:00,96.835,96.99,96.795,96.945,6897999998.0
2007-10-22 17:10:00,96.945,96.955,96.84,96.855,7660899973.0
2007-10-22 17:15:00,96.855,96.88,96.785,96.785,7043599989.0
2007-10-22 17:20:00,96.78,96.89,96.765,96.865,7916499972.0
2007-10-22 17:25:00,96.87,96.965,96.85,96.965,6029899988.0
2007-10-22 17:30:00,96.965,97.005,96.945,96.985,6818999971.0
2007-10-22 17:35:00,96.985,96.995,96.875,96.88,7136799936.0
2007-10-22 17:40:00,96.875,96.91,96.81,96.825,8065999969.0
2007-10-22 17:45:00,96.82,96.845,96.735,96.81,6647299981.0
2007-10-22 17:50:00,96.815,96.85,96.765,96.79,6889899989.0
2007-10-22 17:55:00,96.785,96.845,96.76,96.845,4472200001.0
2007-10-22 18:00:00,96.85,96.885,96.77,96.845,4878100002.0
2007-10-22 18:05:00,96.845,96.895,96.83,96.865,2713300000.0
2007-10-22 18:10:00,96.875,96.925,96.86,96.865,3294400003.0
2007-10-22 18:15:00,96.865,96.915,96.855,96.865,3666200000.0
2007-10-22 18:20:00,96.865,96.925,96.855,96.885,4801599998.0
2007-10-22 18:25:00,96.885,96.925,96.87,96.915,3517000004.0
2007-10-22 18:30:00,96.915,96.945,96.885,96.895,5075400004.0
2007-10-22 18:35:00,96.895,96.905,96.845,96.865,4761600003.0
2007-10-22 18:40:00,96.865,96.905,96.845,96.895,3547900008.0
2007-10-22 18:45:00,96.895,96.915,96.865,96.875,2835400014.0
2007-10-22 18:50:00,96.875,96.965,96.865,96.935,3033900008.0
2007-10-22 18:55:00,96.925,97.005,96.925,96.985,6968500014.0
2007-10-22 19:00:00,96.985,97.135,96.975,97.125,5935900023.0
2007-10-22 19:05:00,97.12,97.175,97.075,97.16,6125000010.0
2007-10-22 19:10:00,97.155,97.175,97.105,97.115,5333900011.0
2007-10-22 19:15:00,97.115,97.145,97.085,97.135,4430700001.0
2007-10-22 19:20:00,97.145,97.145,97.09,97.115,1784299999.0
2007-10-22 19:25:00,97.115,97.175,97.105,97.145,2637400000.0
2007-10-22 19:30:00,97.145,97.195,97.145,97.155,3358600005.0
2007-10-22 19:35:00,97.17,97.185,97.085,97.09,4582100011.0
2007-10-22 19:40:00,97.085,97.105,97.05,97.065,3186300004.0
2007-10-22 19:45:00,97.065,97.095,97.045,97.07,3986900009.0
2007-10-22 19:50:00,97.07,97.105,97.01,97.02,4476099997.0
2007-10-22 19:55:00,97.02,97.065,96.985,96.995,3501200008.0
2007-10-22 20:00:00,96.995,97.015,96.955,96.98,2629900009.0
2007-10-22 20:05:00,96.985,97.02,96.98,96.985,4062599996.0
2007-10-22 20:10:00,96.985,97.02,96.97,97.005,3227800003.0
2007-10-22 20:15:00,97.0,97.025,96.975,97.025,2733199997.0
2007-10-22 20:20:00,97.025,97.045,97.0,97.015,1982600000.0
2007-10-22 20:25:00,97.015,97.045,96.955,96.975,2846900002.0
2007-10-22 20:30:00,96.975,97.005,96.975,96.975,2719699999.0
2007-10-22 20:35:00,96.975,96.985,96.88,96.905,4444300020.0
2007-10-22 20:40:00,96.91,96.945,96.895,96.92,3551600009.0
2007-10-22 20:45:00,96.92,96.945,96.895,96.945,2990899997.0
2007-10-22 20:50:00,96.945,96.95,96.905,96.95,3084200005.0
2007-10-22 20:55:00,96.95,96.965,96.9,96.9,4861900006.0
2007-10-22 21:00:00,96.905,96.965,96.88,96.895,4766800016.0
2007-10-22 21:05:00,96.895,96.935,96.895,96.91,4063200012.0
2007-10-22 21:10:00,96.905,96.935,96.87,96.93,4380200003.0
2007-10-22 21:15:00,96.93,96.975,96.915,96.92,3826000025.0
2007-10-22 21:20:00,96.915,96.945,96.885,96.92,3325700005.0
2007-10-22 21:25:00,96.92,96.93,96.885,96.895,3900700005.0
2007-10-22 21:30:00,96.905,96.975,96.895,96.965,3418800000.0
2007-10-22 21:35:00,96.965,96.97,96.935,96.94,2884000000.0
2007-10-22 21:40:00,96.94,97.095,96.915,97.085,4728100003.0
2007-10-22 21:45:00,97.085,97.085,97.025,97.055,3555700013.0
2007-10-22 21:50:00,97.055,97.115,97.055,97.09,3598700000.0
2007-10-22 21:55:00,97.09,97.1,97.055,97.09,3336500005.0
2007-10-22 22:00:00,97.09,97.115,97.065,97.105,2042400001.0
2007-10-22 22:05:00,97.1,97.135,97.065,97.075,3027600003.0
2007-10-22 22:10:00,97.075,97.11,97.045,97.05,3684300005.0
2007-10-22 22:15:00,97.05,97.105,97.02,97.03,3802099998.0
2007-10-22 22:20:00,97.035,97.065,97.01,97.065,3086200031.0
2007-10-22 22:25:00,97.065,97.095,97.035,97.065,2593099994.0
2007-10-22 22:30:00,97.065,97.215,97.06,97.19,5298499999.0
2007-10-22 22:35:00,97.195,97.21,97.095,97.195,4249799985.0
2007-10-22 22:40:00,97.195,97.27,97.175,97.265,4834400000.0
2007-10-22 22:45:00,97.265,97.295,97.245,97.255,3527299999.0
2007-10-22 22:50:00,97.255,97.33,97.21,97.285,3152099998.0
2007-10-22 22:55:00,97.295,97.31,97.225,97.225,2374800000.0
2007-10-22 23:00:00,97.235,97.255,97.185,97.215,2429500000.0
2007-10-22 23:05:00,97.205,97.235,97.135,97.145,1491400000.0
2007-10-22 23:10:00,97.145,97.145,97.065,97.135,458900000.0
2007-10-22 23:15:00,97.145,97.165,97.115,97.135,320700000.0
2007-10-22 23:20:00,97.135,97.145,97.115,97.125,303800000.0
2007-10-22 23:25:00,97.125,97.165,97.118,97.165,1182099993.0
2007-10-22 23:30:00,97.165,97.245,97.145,97.225,1264600002.0
2007-10-22 23:35:00,97.225,97.235,97.115,97.135,1955500000.0
2007-10-22 23:40:00,97.14,97.155,97.115,97.14,1390400000.0
2007-10-22 23:45:00,97.14,97.225,97.14,97.17,2040900000.0
2007-10-22 23:50:00,97.17,97.175,97.15,97.165,1884400000.0
2007-10-22 23:55:00,97.165,97.195,97.135,97.16,3045300000.0
2007-10-23 00:00:00,97.165,97.205,97.16,97.165,1683400000.0
2007-10-23 00:05:00,97.165,97.185,97.165,97.175,794000000.0
2007-10-23 00:10:00,97.175,97.185,97.15,97.175,1328200000.0
2007-10-23 00:15:00,97.175,97.265,97.165,97.235,3558600002.0
2007-10-23 00:20:00,97.24,97.34,97.235,97.34,3493100001.0
2007-10-23 00:25:00,97.34,97.34,97.285,97.305,1840400000.0
2007-10-23 00:30:00,97.305,97.315,97.27,97.29,1560400000.0
2007-10-23 00:35:00,97.285,97.305,97.26,97.26,1699800000.0
2007-10-23 00:40:00,97.26,97.31,97.245,97.305,2491600001.0
2007-10-23 00:45:00,97.305,97.305,97.235,97.24,2299800001.0
2007-10-23 00:50:00,97.24,97.245,97.145,97.175,3573400002.0
2007-10-23 00:55:00,97.175,97.195,97.155,97.185,3031600002.0
2007-10-23 01:00:00,97.185,97.19,97.155,97.185,2967900003.0
2007-10-23 01:05:00,97.19,97.19,97.11,97.14,3011200002.0
2007-10-23 01:10:00,97.14,97.175,97.115,97.115,3202400000.0
2007-10-23 01:15:00,97.115,97.19,97.11,97.185,2998500000.0
2007-10-23 01:20:00,97.185,97.295,97.175,97.285,2251100000.0
2007-10-23 01:25:00,97.28,97.315,97.205,97.235,4859800004.0
2007-10-23 01:30:00,97.235,97.255,97.19,97.19,2645700001.0
2007-10-23 01:35:00,97.19,97.2,97.15,97.16,1692299999.0
2007-10-23 01:40:00,97.16,97.195,97.145,97.16,2435900001.0
2007-10-23 01:45:00,97.16,97.165,97.105,97.11,2226600000.0
2007-10-23 01:50:00,97.11,97.17,97.1,97.15,2794700000.0
2007-10-23 01:55:00,97.15,97.16,97.12,97.16,2701000000.0
2007-10-23 02:00:00,97.16,97.16,97.09,97.105,4129200000.0
2007-10-23 02:05:00,97.105,97.16,97.075,97.13,5720099997.0
2007-10-23 02:10:00,97.125,97.14,97.065,97.065,2283400000.0
2007-10-23 02:15:00,97.08,97.175,97.08,97.165,1927999999.0
2007-10-23 02:20:00,97.165,97.19,97.145,97.18,3122099999.0
2007-10-23 02:25:00,97.18,97.19,97.145,97.175,2161200001.0
2007-10-23 02:30:00,97.18,97.19,97.12,97.13,3421300000.0
2007-10-23 02:35:00,97.125,97.145,97.09,97.105,1984299999.0
2007-10-23 02:40:00,97.095,97.145,97.09,97.135,4132500000.0
2007-10-23 02:45:00,97.135,97.165,97.13,97.165,2270400001.0
2007-10-23 02:50:00,97.165,97.21,97.15,97.185,3504400000.0
2007-10-23 02:55:00,97.185,97.2,97.155,97.17,2808700007.0
2007-10-23 03:00:00,97.17,97.18,97.145,97.16,2901100005.0
2007-10-23 03:05:00,97.155,97.2,97.145,97.155,2474499999.0
2007-10-23 03:10:00,97.155,97.155,97.13,97.15,2746700000.0
2007-10-23 03:15:00,97.145,97.17,97.125,97.125,4912699998.0
2007-10-23 03:20:00,97.13,97.16,97.115,97.13,2965800000.0
2007-10-23 03:25:00,97.13,97.17,97.125,97.16,3554699999.0
2007-10-23 03:30:00,97.16,97.175,97.14,97.155,3687400000.0
2007-10-23 03:35:00,97.155,97.185,97.14,97.16,3386399995.0
2007-10-23 03:40:00,97.17,97.19,97.15,97.15,5237999983.0
2007-10-23 03:45:00,97.155,97.215,97.15,97.21,3176600000.0
2007-10-23 03:50:00,97.21,97.235,97.205,97.235,2477600000.0
2007-10-23 03:55:00,97.235,97.27,97.22,97.235,2211300000.0
2007-10-23 04:00:00,97.235,97.275,97.225,97.26,3222999993.0
2007-10-23 04:05:00,97.26,97.3,97.255,97.265,3997299957.0
2007-10-23 04:10:00,97.26,97.265,97.235,97.255,2485299987.0
2007-10-23 04:15:00,97.255,97.285,97.24,97.27,2522200000.0
2007-10-23 04:20:00,97.27,97.295,97.24,97.285,3284599991.0
2007-10-23 04:25:00,97.285,97.32,97.275,97.31,3299199978.0
2007-10-23 04:30:00,97.315,97.33,97.255,97.27,2795199991.0
2007-10-23 04:35:00,97.27,97.295,97.26,97.295,2219599991.0
2007-10-23 04:40:00,97.29,97.295,97.235,97.245,2654900000.0
2007-10-23 04:45:00,97.245,97.28,97.22,97.275,3528599948.0
2007-10-23 04:50:00,97.27,97.335,97.27,97.32,4570099980.0
2007-10-23 04:55:00,97.32,97.32,97.24,97.24,4634599995.0
2007-10-23 05:00:00,97.24,97.27,97.235,97.255,3137899999.0
2007-10-23 05:05:00,97.255,97.28,97.25,97.255,2327000001.0
2007-10-23 05:10:00,97.27,97.295,97.26,97.285,3129499999.0
2007-10-23 05:15:00,97.285,97.345,97.285,97.335,3896500003.0
2007-10-23 05:20:00,97.335,97.38,97.33,97.38,2585200000.0
2007-10-23 05:25:00,97.38,97.38,97.35,97.36,3466500000.0
2007-10-23 05:30:00,97.355,97.39,97.35,97.38,2644099999.0
2007-10-23 05:35:00,97.38,97.44,97.37,97.42,3740300001.0
2007-10-23 05:40:00,97.42,97.43,97.36,97.385,4510799975.0
2007-10-23 05:45:00,97.385,97.395,97.36,97.38,3293299995.0
2007-10-23 05:50:00,97.38,97.4,97.32,97.39,4424499993.0
2007-10-23 05:55:00,97.39,97.4,97.35,97.36,4454299999.0
2007-10-23 06:00:00,97.36,97.38,97.34,97.34,3877699996.0
2007-10-23 06:05:00,97.34,97.355,97.27,97.27,4160499998.0
2007-10-23 06:10:00,97.27,97.32,97.22,97.285,5286000000.0
2007-10-23 06:15:00,97.29,97.35,97.285,97.335,4748500000.0
2007-10-23 06:20:00,97.335,97.37,97.33,97.345,4180099979.0
2007-10-23 06:25:00,97.345,97.385,97.33,97.38,3385500000.0
2007-10-23 06:30:00,97.38,97.385,97.31,97.33,3124000000.0
2007-10-23 06:35:00,97.33,97.33,97.25,97.265,3827299993.0
2007-10-23 06:40:00,97.26,97.27,97.16,97.17,2965000000.0
2007-10-23 06:45:00,97.17,97.275,97.15,97.255,3979200000.0
2007-10-23 06:50:00,97.255,97.255,97.205,97.22,3384200000.0
2007-10-23 06:55:00,97.225,97.26,97.21,97.23,1641599997.0
2007-10-23 07:00:00,97.23,97.335,97.225,97.305,3384300000.0
2007-10-23 07:05:00,97.305,97.345,97.3,97.34,3921799991.0
2007-10-23 07:10:00,97.34,97.355,97.305,97.33,2399499991.0
2007-10-23 07:15:00,97.33,97.36,97.325,97.355,3163200001.0
2007-10-23 07:20:00,97.355,97.375,97.345,97.37,2722499998.0
2007-10-23 07:25:00,97.365,97.37,97.335,97.37,3280799989.0
2007-10-23 07:30:00,97.365,97.42,97.34,97.35,5229000000.0
2007-10-23 07:35:00,97.35,97.365,97.31,97.325,4863600009.0
2007-10-23 07:40:00,97.33,97.37,97.315,97.355,3300999985.0
2007-10-23 07:45:00,97.355,97.42,97.33,97.415,3254300000.0
2007-10-23 07:50:00,97.415,97.42,97.36,97.405,4287600002.0
2007-10-23 07:55:00,97.405,97.465,97.4,97.465,3788799987.0
2007-10-23 08:00:00,97.475,97.57,97.475,97.505,5078699990.0
2007-10-23 08:05:00,97.505,97.535,97.475,97.505,5745899982.0
2007-10-23 08:10:00,97.505,97.61,97.5,97.61,6621599991.0
2007-10-23 08:15:00,97.615,97.675,97.57,97.625,6869699994.0
2007-10-23 08:20:00,97.625,97.66,97.59,97.625,5959099981.0
2007-10-23 08:25:00,97.62,97.665,97.59,97.61,4628799997.0
2007-10-23 08:30:00,97.61,97.655,97.6,97.625,5085499998.0
2007-10-23 08:35:00,97.625,97.63,97.54,97.54,5200599997.0
2007-10-23 08:40:00,97.535,97.55,97.385,97.395,6145200000.0
2007-10-23 08:45:00,97.395,97.495,97.385,97.485,4901899988.0
2007-10-23 08:50:00,97.485,97.495,97.385,97.405,4526199969.0
2007-10-23 08:55:00,97.405,97.415,97.335,97.39,4214299999.0
2007-10-23 09:00:00,97.39,97.485,97.38,97.455,6360499994.0
2007-10-23 09:05:00,97.455,97.495,97.375,97.445,8972399990.0
2007-10-23 09:10:00,97.45,97.505,97.415,97.43,7224400009.0
2007-10-23 09:15:00,97.43,97.455,97.375,97.395,3729500001.0
2007-10-23 09:20:00,97.395,97.42,97.365,97.39,7197999994.0
2007-10-23 09:25:00,97.385,97.395,97.245,97.265,5239600002.0
2007-10-23 09:30:00,97.265,97.35,97.265,97.325,6192799974.0
2007-10-23 09:35:00,97.325,97.375,97.285,97.375,5787200011.0
2007-10-23 09:40:00,97.375,97.405,97.34,97.365,5940299992.0
2007-10-23 09:45:00,97.365,97.375,97.29,97.305,5013500006.0
2007-10-23 09:50:00,97.305,97.395,97.275,97.395,7795099974.0
2007-10-23 09:55:00,97.385,97.49,97.385,97.49,6077600003.0
2007-10-23 10:00:00,97.49,97.49,97.39,97.39,5055200008.0
2007-10-23 10:05:00,97.39,97.455,97.37,97.4,6605199987.0
2007-10-23 10:10:00,97.4,97.485,97.4,97.475,5880000010.0
2007-10-23 10:15:00,97.475,97.62,97.465,97.585,8001400012.0
2007-10-23 10:20:00,97.58,97.605,97.515,97.53,7427000011.0
2007-10-23 10:25:00,97.53,97.55,97.5,97.53,6363800005.0
2007-10-23 10:30:00,97.525,97.545,97.505,97.525,7951800018.0
2007-10-23 10:35:00,97.525,97.57,97.51,97.535,6455300020.0
2007-10-23 10:40:00,97.54,97.545,97.485,97.5,5415500020.0
2007-10-23 10:45:00,97.495,97.535,97.47,97.535,5431100000.0
2007-10-23 10:50:00,97.535,97.565,97.495,97.51,5341900012.0
2007-10-23 10:55:00,97.51,97.545,97.485,97.515,6251000059.0
2007-10-23 11:00:00,97.515,97.525,97.47,97.5,6955400005.0
2007-10-23 11:05:00,97.5,97.545,97.475,97.485,4916600006.0
2007-10-23 11:10:00,97.475,97.485,97.415,97.445,6433800004.0
2007-10-23 11:15:00,97.445,97.45,97.385,97.43,5685000004.0
2007-10-23 11:20:00,97.43,97.435,97.385,97.4,5831400023.0
2007-10-23 11:25:00,97.4,97.42,97.38,97.405,3549499999.0
2007-10-23 11:30:00,97.405,97.415,97.385,97.395,2990500001.0
2007-10-23 11:35:00,97.395,97.425,97.365,97.365,2502100005.0
2007-10-23 11:40:00,97.365,97.385,97.345,97.35,2566099999.0
2007-10-23 11:45:00,97.35,97.415,97.35,97.375,5956500013.0
2007-10-23 11:50:00,97.385,97.425,97.35,97.375,3499699999.0
2007-10-23 11:55:00,97.375,97.465,97.345,97.455,2746100000.0
2007-10-23 12:00:00,97.455,97.475,97.405,97.465,5997300007.0
2007-10-23 12:05:00,97.465,97.485,97.37,97.385,5825899962.0
2007-10-23 12:10:00,97.375,97.39,97.27,97.325,5826099977.0
2007-10-23 12:15:00,97.325,97.4,97.305,97.365,8053999984.0
2007-10-23 12:20:00,97.365,97.405,97.355,97.38,4650999978.0
2007-10-23 12:25:00,97.385,97.485,97.37,97.47,6601399953.0
2007-10-23 12:30:00,97.47,97.52,97.45,97.495,5802499995.0
2007-10-23 12:35:00,97.495,97.515,97.455,97.475,4481399991.0
2007-10-23 12:40:00,97.475,97.495,97.43,97.455,3316099988.0
2007-10-23 12:45:00,97.455,97.545,97.445,97.525,3624200007.0
2007-10-23 12:50:00,97.52,97.575,97.515,97.525,3232400009.0
2007-10-23 12:55:00,97.525,97.625,97.515,97.585,6617700019.0
2007-10-23 13:00:00,97.585,97.645,97.545,97.6,6823299998.0
2007-10-23 13:05:00,97.595,97.675,97.585,97.625,8119399997.0
2007-10-23 13:10:00,97.635,97.675,97.565,97.585,6760099986.0
2007-10-23 13:15:00,97.585,97.6,97.505,97.515,6698599963.0
2007-10-23 13:20:00,97.515,97.6,97.51,97.58,5453799978.0
2007-10-23 13:25:00,97.58,97.645,97.555,97.635,7390999994.0
2007-10-23 13:30:00,97.64,97.66,97.595,97.635,6264299988.0
2007-10-23 13:35:00,97.635,97.635,97.59,97.615,3872800009.0
2007-10-23 13:40:00,97.605,97.675,97.595,97.665,7363499976.0
2007-10-23 13:45:00,97.66,97.7,97.645,97.675,3448600004.0
2007-10-23 13:50:00,97.675,97.735,97.64,97.725,4828599996.0
2007-10-23 13:55:00,97.725,97.765,97.705,97.745,5300500006.0
2007-10-23 14:00:00,97.745,97.88,97.735,97.83,6218100004.0
2007-10-23 14:05:00,97.83,97.865,97.745,97.81,5460800002.0
2007-10-23 14:10:00,97.805,97.895,97.78,97.845,4847599998.0
2007-10-23 14:15:00,97.845,97.875,97.815,97.835,3508799996.0
2007-10-23 14:20:00,97.835,97.865,97.795,97.815,2694400000.0
2007-10-23 14:25:00,97.815,97.835,97.765,97.79,4135499991.0
2007-10-23 14:30:00,97.79,97.835,97.765,97.78,4229300000.0
2007-10-23 14:35:00,97.78,97.84,97.77,97.84,4193400000.0
2007-10-23 14:40:00,97.84,97.91,97.82,97.825,4113999998.0
2007-10-23 14:45:00,97.825,97.88,97.82,97.87,4551500010.0
2007-10-23 14:50:00,97.865,97.895,97.81,97.835,3298799991.0
2007-10-23 14:55:00,97.835,97.865,97.81,97.84,5058699987.0
2007-10-23 15:00:00,97.84,97.865,97.795,97.835,5218099997.0
2007-10-23 15:05:00,97.835,97.985,97.825,97.96,4922599999.0
2007-10-23 15:10:00,97.96,98.05,97.945,98.025,4513399993.0
2007-10-23 15:15:00,98.025,98.05,97.995,98.005,6192499995.0
2007-10-23 15:20:00,98.005,98.06,97.99,98.04,5257699999.0
2007-10-23 15:25:00,98.04,98.075,97.995,98.065,4276700005.0
2007-10-23 15:30:00,98.065,98.095,98.045,98.075,4077999996.0
2007-10-23 15:35:00,98.075,98.075,98.005,98.02,6096399986.0
2007-10-23 15:40:00,98.02,98.025,97.945,97.945,5733099997.0
2007-10-23 15:45:00,97.945,97.955,97.875,97.875,3487000000.0
2007-10-23 15:50:00,97.875,97.925,97.865,97.865,7763500030.0
2007-10-23 15:55:00,97.865,97.895,97.805,97.835,5469899990.0
2007-10-23 16:00:00,97.835,97.935,97.815,97.895,8573100021.0
2007-10-23 16:05:00,97.895,97.985,97.875,97.965,6921099986.0
2007-10-23 16:10:00,97.965,97.99,97.89,97.905,5356299996.0
2007-10-23 16:15:00,97.91,97.94,97.86,97.87,5777500008.0
2007-10-23 16:20:00,97.87,97.875,97.795,97.825,6164699976.0
2007-10-23 16:25:00,97.825,97.845,97.775,97.815,4813599995.0
2007-10-23 16:30:00,97.815,97.82,97.75,97.795,5851500026.0
2007-10-23 16:35:00,97.785,97.795,97.745,97.765,7102199942.0
2007-10-23 16:40:00,97.765,97.79,97.7,97.705,6996999953.0
2007-10-23 16:45:00,97.705,97.725,97.66,97.705,4041299988.0
2007-10-23 16:50:00,97.705,97.73,97.685,97.7,4390299987.0
2007-10-23 16:55:00,97.7,97.72,97.645,97.685,4310700003.0
2007-10-23 17:00:00,97.685,97.72,97.65,97.655,6187799989.0
2007-10-23 17:05:00,97.66,97.695,97.615,97.63,6386700012.0
2007-10-23 17:10:00,97.625,97.685,97.58,97.605,5392099996.0
2007-10-23 17:15:00,97.605,97.655,97.58,97.595,4754999983.0
2007-10-23 17:20:00,97.595,97.615,97.545,97.595,4917999997.0
2007-10-23 17:25:00,97.595,97.62,97.565,97.595,5697299985.0
2007-10-23 17:30:00,97.595,97.62,97.54,97.59,7865699967.0
2007-10-23 17:35:00,97.59,97.655,97.575,97.635,6457099973.0
2007-10-23 17:40:00,97.625,97.67,97.595,97.67,6121799975.0
2007-10-23 17:45:00,97.67,97.74,97.66,97.705,5013899997.0
2007-10-23 17:50:00,97.705,97.78,97.7,97.75,5737799984.0
2007-10-23 17:55:00,97.75,97.765,97.715,97.755,5545599966.0
2007-10-23 18:00:00,97.755,97.805,97.755,97.77,4869199971.0
2007-10-23 18:05:00,97.775,97.785,97.735,97.755,4463499993.0
2007-10-23 18:10:00,97.755,97.775,97.73,97.73,3836500001.0
2007-10-23 18:15:00,97.74,97.745,97.715,97.735,5435499994.0
2007-10-23 18:20:00,97.735,97.75,97.705,97.705,5517000011.0
2007-10-23 18:25:00,97.705,97.71,97.675,97.695,5554899989.0
2007-10-23 18:30:00,97.695,97.72,97.68,97.705,4654499995.0
2007-10-23 18:35:00,97.705,97.705,97.665,97.695,4732699990.0
2007-10-23 18:40:00,97.695,97.715,97.695,97.71,3943500003.0
2007-10-23 18:45:00,97.71,97.745,97.695,97.725,5793499997.0
2007-10-23 18:50:00,97.725,97.75,97.705,97.735,4644000018.0
2007-10-23 18:55:00,97.735,97.75,97.69,97.7,5062599999.0
2007-10-23 19:00:00,97.7,97.725,97.685,97.685,4385000000.0
2007-10-23 19:05:00,97.685,97.74,97.685,97.74,4966799984.0
2007-10-23 19:10:00,97.74,97.76,97.72,97.735,3835100002.0
2007-10-23 19:15:00,97.735,97.82,97.735,97.79,4636699995.0
2007-10-23 19:20:00,97.785,97.8,97.76,97.775,3831300002.0
2007-10-23 19:25:00,97.775,97.775,97.705,97.705,5755300000.0
2007-10-23 19:30:00,97.705,97.72,97.675,97.695,3477100014.0
2007-10-23 19:35:00,97.695,97.715,97.635,97.665,4292200005.0
2007-10-23 19:40:00,97.665,97.675,97.62,97.65,3166799960.0
2007-10-23 19:45:00,97.65,97.665,97.595,97.595,2720199995.0
2007-10-23 19:50:00,97.595,97.605,97.58,97.58,2288599990.0
2007-10-23 19:55:00,97.58,97.645,97.58,97.615,2635999999.0
2007-10-23 20:00:00,97.615,97.685,97.61,97.655,2472499994.0
2007-10-23 20:05:00,97.655,97.695,97.65,97.685,3236800012.0
2007-10-23 20:10:00,97.685,97.705,97.675,97.695,4157399987.0
2007-10-23 20:15:00,97.7,97.72,97.675,97.695,5271499983.0
2007-10-23 20:20:00,97.695,97.73,97.665,97.71,4420599979.0
2007-10-23 20:25:00,97.71,97.755,97.7,97.715,5415500000.0
2007-10-23 20:30:00,97.715,97.745,97.695,97.715,4752399964.0
2007-10-23 20:35:00,97.715,97.735,97.69,97.715,4616399988.0
2007-10-23 20:40:00,97.72,97.73,97.695,97.705,3937199995.0
2007-10-23 20:45:00,97.705,97.705,97.67,97.675,5241999967.0
2007-10-23 20:50:00,97.675,97.69,97.64,97.655,4235699976.0
2007-10-23 20:55:00,97.655,97.675,97.635,97.655,4042699997.0
2007-10-23 21:00:00,97.655,97.705,97.65,97.695,3782000006.0
2007-10-23 21:05:00,97.705,97.735,97.695,97.705,4327300014.0
2007-10-23 21:10:00,97.705,97.73,97.7,97.705,2798399996.0
2007-10-23 21:15:00,97.705,97.735,97.705,97.715,2966999992.0
2007-10-23 21:20:00,97.715,97.735,97.705,97.725,2249299996.0
2007-10-23 21:25:00,97.725,97.835,97.715,97.825,4190200001.0
2007-10-23 21:30:00,97.825,97.915,97.825,97.88,7055999983.0
2007-10-23 21:35:00,97.88,97.89,97.815,97.84,3327799996.0
2007-10-23 21:40:00,97.84,97.925,97.835,97.91,5983699973.0
2007-10-23 21:45:00,97.91,97.92,97.865,97.875,4910999994.0
2007-10-23 21:50:00,97.87,97.905,97.835,97.885,4967999985.0
2007-10-23 21:55:00,97.89,97.895,97.855,97.885,3357400010.0
2007-10-23 22:00:00,97.885,97.935,97.865,97.935,3708199983.0
2007-10-23 22:05:00,97.935,97.945,97.905,97.915,5190499978.0
2007-10-23 22:10:00,97.915,97.92,97.855,97.875,3238799964.0
2007-10-23 22:15:00,97.87,97.895,97.855,97.89,2494700012.0
2007-10-23 22:20:00,97.89,97.915,97.885,97.905,3104699992.0
2007-10-23 22:25:00,97.905,97.91,97.885,97.885,2847100012.0
2007-10-23 22:30:00,97.885,97.905,97.845,97.855,3656499965.0
2007-10-23 22:35:00,97.855,97.875,97.835,97.865,2003399989.0
2007-10-23 22:40:00,97.865,97.87,97.85,97.85,3114399997.0
2007-10-23 22:45:00,97.85,97.865,97.83,97.855,2928299979.0
2007-10-23 22:50:00,97.855,97.855,97.795,97.815,2797499998.0
2007-10-23 22:55:00,97.815,97.845,97.79,97.8,2535299995.0
2007-10-23 23:00:00,97.8,97.82,97.785,97.8,1636300000.0
2007-10-23 23:05:00,97.8,97.81,97.765,97.785,1146800000.0
2007-10-23 23:10:00,97.775,97.825,97.775,97.825,535700000.0
2007-10-23 23:15:00,97.825,97.835,97.795,97.805,598500000.0
2007-10-23 23:20:00,97.825,97.845,97.815,97.825,593400000.0
2007-10-23 23:25:00,97.825,97.86,97.82,97.85,1063900000.0
2007-10-23 23:30:00,97.85,97.85,97.805,97.83,1142700000.0
2007-10-23 23:35:00,97.825,97.845,97.78,97.83,1382100000.0
2007-10-23 23:40:00,97.83,97.85,97.815,97.85,1226200000.0
2007-10-23 23:45:00,97.845,97.86,97.82,97.83,1593900000.0
2007-10-23 23:50:00,97.83,97.855,97.815,97.815,1667400000.0
2007-10-23 23:55:00,97.815,97.825,97.765,97.765,1382000000.0
2007-10-24 00:00:00,97.765,97.785,97.755,97.765,1626299999.0
2007-10-24 00:05:00,97.765,97.775,97.725,97.765,2312699999.0
2007-10-24 00:10:00,97.765,97.83,97.745,97.8,2181400001.0
2007-10-24 00:15:00,97.8,97.815,97.77,97.815,1451800000.0
2007-10-24 00:20:00,97.815,97.815,97.785,97.8,1398099993.0
2007-10-24 00:25:00,97.8,97.815,97.765,97.815,2808299983.0
2007-10-24 00:30:00,97.815,97.915,97.785,97.845,4695419994.0
2007-10-24 00:35:00,97.845,97.88,97.835,97.845,2830000000.0
2007-10-24 00:40:00,97.845,97.89,97.8,97.88,2551700000.0
2007-10-24 00:45:00,97.875,97.915,97.86,97.875,3349400005.0
2007-10-24 00:50:00,97.875,97.905,97.825,97.895,4433299975.0
2007-10-24 00:55:00,97.895,97.96,97.845,97.865,3989699955.0
2007-10-24 01:00:00,97.865,97.875,97.825,97.85,3613999976.0
2007-10-24 01:05:00,97.85,97.855,97.83,97.83,1164600000.0
2007-10-24 01:10:00,97.835,97.885,97.82,97.855,3554499989.0
2007-10-24 01:15:00,97.855,97.91,97.855,97.9,2795500001.0
2007-10-24 01:20:00,97.9,97.935,97.885,97.92,2804099987.0
2007-10-24 01:25:00,97.915,97.925,97.895,97.9,2383499996.0
2007-10-24 01:30:00,97.9,97.93,97.875,97.88,4156699999.0
2007-10-24 01:35:00,97.88,97.89,97.84,97.88,3364499980.0
2007-10-24 01:40:00,97.88,97.9,97.85,97.86,1714700000.0
2007-10-24 01:45:00,97.86,97.86,97.815,97.83,2420899995.0
2007-10-24 01:50:00,97.83,97.91,97.82,97.87,2894600002.0
2007-10-24 01:55:00,97.87,97.9,97.855,97.89,2554799999.0
2007-10-24 02:00:00,97.895,97.895,97.83,97.835,2266699995.0
2007-10-24 02:05:00,97.84,97.915,97.835,97.88,2790100000.0
2007-10-24 02:10:00,97.88,97.89,97.855,97.87,2415300000.0
2007-10-24 02:15:00,97.87,97.91,97.855,97.895,3393500001.0
2007-10-24 02:20:00,97.895,97.91,97.875,97.89,1709500000.0
2007-10-24 02:25:00,97.89,97.9,97.86,97.875,1922399999.0
2007-10-24 02:30:00,97.875,97.88,97.86,97.865,2163899991.0
2007-10-24 02:35:00,97.865,97.88,97.79,97.79,2676400000.0
2007-10-24 02:40:00,97.79,97.82,97.765,97.77,1990200001.0
2007-10-24 02:45:00,97.77,97.79,97.715,97.735,4555299989.0
2007-10-24 02:50:00,97.735,97.755,97.715,97.715,4108299983.0
2007-10-24 02:55:00,97.705,97.835,97.7,97.825,3463699994.0
2007-10-24 03:00:00,97.82,97.85,97.785,97.795,2640299989.0
2007-10-24 03:05:00,97.785,97.795,97.77,97.78,2713099998.0
2007-10-24 03:10:00,97.78,97.825,97.765,97.81,2454900000.0
2007-10-24 03:15:00,97.81,97.86,97.81,97.855,4542699987.0
2007-10-24 03:20:00,97.855,97.855,97.825,97.85,3555900003.0
2007-10-24 03:25:00,97.85,97.855,97.8,97.8,2242100000.0
2007-10-24 03:30:00,97.8,97.83,97.75,97.81,5643499999.0
2007-10-24 03:35:00,97.815,97.87,97.8,97.83,2873199999.0
2007-10-24 03:40:00,97.83,97.845,97.79,97.815,2969600004.0
2007-10-24 03:45:00,97.815,97.815,97.755,97.765,3057799979.0
2007-10-24 03:50:00,97.765,97.795,97.725,97.78,3873499996.0
2007-10-24 03:55:00,97.775,97.795,97.745,97.765,2903199997.0
2007-10-24 04:00:00,97.765,97.775,97.745,97.76,3406200000.0
2007-10-24 04:05:00,97.76,97.775,97.7,97.735,2910900000.0
2007-10-24 04:10:00,97.735,97.76,97.725,97.755,2361400000.0
2007-10-24 04:15:00,97.755,97.77,97.74,97.755,1874899998.0
2007-10-24 04:20:00,97.755,97.78,97.745,97.78,837300000.0
2007-10-24 04:25:00,97.78,97.78,97.745,97.755,1359300000.0
2007-10-24 04:30:00,97.755,97.795,97.745,97.795,2479500000.0
2007-10-24 04:35:00,97.795,97.875,97.775,97.835,4234599992.0
2007-10-24 04:40:00,97.835,97.845,97.805,97.805,2595100000.0
2007-10-24 04:45:00,97.805,97.835,97.795,97.835,2678299996.0
2007-10-24 04:50:00,97.835,97.835,97.81,97.81,2337400000.0
2007-10-24 04:55:00,97.81,97.82,97.79,97.815,1563700000.0
2007-10-24 05:00:00,97.815,97.815,97.785,97.795,2543500000.0
2007-10-24 05:05:00,97.795,97.81,97.785,97.795,2333300000.0
2007-10-24 05:10:00,97.79,97.82,97.79,97.815,1058600000.0
2007-10-24 05:15:00,97.815,97.825,97.805,97.825,1661200000.0
2007-10-24 05:20:00,97.82,97.83,97.775,97.785,1912200000.0
2007-10-24 05:25:00,97.785,97.795,97.75,97.76,2674900000.0
2007-10-24 05:30:00,97.745,97.78,97.745,97.765,3547300000.0
2007-10-24 05:35:00,97.765,97.78,97.715,97.725,2387900000.0
2007-10-24 05:40:00,97.725,97.76,97.725,97.74,2961200000.0
2007-10-24 05:45:00,97.74,97.74,97.66,97.675,3255799998.0
2007-10-24 05:50:00,97.675,97.7,97.66,97.66,4032300000.0
2007-10-24 05:55:00,97.66,97.715,97.66,97.7,3833900000.0
2007-10-24 06:00:00,97.705,97.75,97.7,97.715,3610599998.0
2007-10-24 06:05:00,97.71,97.72,97.69,97.71,1271300000.0
2007-10-24 06:10:00,97.7,97.71,97.68,97.69,2475399999.0
2007-10-24 06:15:00,97.69,97.705,97.59,97.605,2433200002.0
2007-10-24 06:20:00,97.605,97.655,97.575,97.63,3095399999.0
2007-10-24 06:25:00,97.63,97.7,97.615,97.68,3777800000.0
2007-10-24 06:30:00,97.68,97.68,97.535,97.595,3293600000.0
2007-10-24 06:35:00,97.595,97.595,97.505,97.585,4571599997.0
2007-10-24 06:40:00,97.585,97.63,97.565,97.615,4018299998.0
2007-10-24 06:45:00,97.615,97.615,97.525,97.57,4212900001.0
2007-10-24 06:50:00,97.57,97.59,97.525,97.53,3572600000.0
2007-10-24 06:55:00,97.53,97.6,97.53,97.6,3608999999.0
2007-10-24 07:00:00,97.6,97.61,97.505,97.515,3692700002.0
2007-10-24 07:05:00,97.515,97.525,97.47,97.52,2718500000.0
2007-10-24 07:10:00,97.52,97.605,97.51,97.585,3195900000.0
2007-10-24 07:15:00,97.58,97.6,97.48,97.525,3867400000.0
2007-10-24 07:20:00,97.525,97.59,97.52,97.59,2444900000.0
2007-10-24 07:25:00,97.59,97.63,97.57,97.61,3329400000.0
2007-10-24 07:30:00,97.61,97.63,97.59,97.59,3165300000.0
2007-10-24 07:35:00,97.59,97.62,97.57,97.585,3085900000.0
2007-10-24 07:40:00,97.585,97.59,97.55,97.57,3210800000.0
2007-10-24 07:45:00,97.58,97.585,97.55,97.58,3651600000.0
2007-10-24 07:50:00,97.57,97.58,97.41,97.41,3629200000.0
2007-10-24 07:55:00,97.42,97.495,97.41,97.49,4655400000.0
2007-10-24 08:00:00,97.49,97.585,97.485,97.53,4312700000.0
2007-10-24 08:05:00,97.53,97.575,97.53,97.545,3657600000.0
2007-10-24 08:10:00,97.545,97.565,97.505,97.54,4128400000.0
2007-10-24 08:15:00,97.54,97.55,97.47,97.485,4920400000.0
2007-10-24 08:20:00,97.485,97.55,97.46,97.525,5558299999.0
2007-10-24 08:25:00,97.525,97.575,97.465,97.51,5390199999.0
2007-10-24 08:30:00,97.51,97.545,97.47,97.51,4373999999.0
2007-10-24 08:35:00,97.51,97.53,97.43,97.445,3124700000.0
2007-10-24 08:40:00,97.445,97.45,97.31,97.32,4871700000.0
2007-10-24 08:45:00,97.32,97.41,97.31,97.315,4928600000.0
2007-10-24 08:50:00,97.315,97.41,97.31,97.39,5898999994.0
2007-10-24 08:55:00,97.39,97.4,97.35,97.36,3861300000.0
2007-10-24 09:00:00,97.36,97.37,97.3,97.3,4303000000.0
2007-10-24 09:05:00,97.3,97.31,97.13,97.2,5465000000.0
2007-10-24 09:10:00,97.2,97.24,97.11,97.17,5951900000.0
2007-10-24 09:15:00,97.17,97.21,97.12,97.145,5336099999.0
2007-10-24 09:20:00,97.145,97.17,97.06,97.07,5618699999.0
2007-10-24 09:25:00,97.065,97.165,97.06,97.11,5814900000.0
2007-10-24 09:30:00,97.11,97.16,97.03,97.12,6479700000.0
2007-10-24 09:35:00,97.12,97.27,97.095,97.235,6814900000.0
2007-10-24 09:40:00,97.23,97.26,97.17,97.22,5466899995.0
2007-10-24 09:45:00,97.22,97.28,97.19,97.24,5721700000.0
2007-10-24 09:50:00,97.24,97.295,97.235,97.26,5708499997.0
2007-10-24 09:55:00,97.26,97.33,97.24,97.27,5760199994.0
2007-10-24 10:00:00,97.27,97.28,97.22,97.22,5077199999.0
2007-10-24 10:05:00,97.22,97.26,97.21,97.235,3566999997.0
2007-10-24 10:10:00,97.235,97.27,97.21,97.25,4644600000.0
2007-10-24 10:15:00,97.25,97.31,97.24,97.31,3556300000.0
2007-10-24 10:20:00,97.31,97.42,97.28,97.41,5248600000.0
2007-10-24 10:25:00,97.405,97.44,97.38,97.405,5615800000.0
2007-10-24 10:30:00,97.405,97.515,97.4,97.48,5414900000.0
2007-10-24 10:35:00,97.48,97.48,97.345,97.37,4930700000.0
2007-10-24 10:40:00,97.37,97.37,97.29,97.31,4997600000.0
2007-10-24 10:45:00,97.305,97.35,97.295,97.32,3948899999.0
2007-10-24 10:50:00,97.32,97.36,97.3,97.33,5178600000.0
2007-10-24 10:55:00,97.33,97.35,97.3,97.34,4172799999.0
2007-10-24 11:00:00,97.34,97.38,97.33,97.34,3516400000.0
2007-10-24 11:05:00,97.34,97.38,97.33,97.36,3548200000.0
2007-10-24 11:10:00,97.36,97.43,97.34,97.405,3588199999.0
2007-10-24 11:15:00,97.405,97.535,97.395,97.5,5694000000.0
2007-10-24 11:20:00,97.495,97.505,97.41,97.465,4777100000.0
2007-10-24 11:25:00,97.465,97.48,97.4,97.41,4280100000.0
2007-10-24 11:30:00,97.42,97.43,97.36,97.37,3521700000.0
2007-10-24 11:35:00,97.37,97.41,97.35,97.4,2650599998.0
2007-10-24 11:40:00,97.405,97.435,97.37,97.395,4832100000.0
2007-10-24 11:45:00,97.39,97.45,97.36,97.45,5498899998.0
2007-10-24 11:50:00,97.45,97.5,97.45,97.48,3505699998.0
2007-10-24 11:55:00,97.48,97.5,97.42,97.45,4532999998.0
2007-10-24 12:00:00,97.455,97.46,97.395,97.43,4758599997.0
2007-10-24 12:05:00,97.425,97.45,97.39,97.42,5128300000.0
2007-10-24 12:10:00,97.42,97.435,97.32,97.345,5048200000.0
2007-10-24 12:15:00,97.345,97.36,97.225,97.3,4881500000.0
2007-10-24 12:20:00,97.3,97.34,97.23,97.31,3633800000.0
2007-10-24 12:25:00,97.31,97.31,97.24,97.28,4044900000.0
2007-10-24 12:30:00,97.28,97.3,97.23,97.27,3419499998.0
2007-10-24 12:35:00,97.275,97.38,97.255,97.35,3803900000.0
2007-10-24 12:40:00,97.35,97.365,97.29,97.34,3878799997.0
2007-10-24 12:45:00,97.35,97.36,97.3,97.32,3866500000.0
2007-10-24 12:50:00,97.32,97.32,97.27,97.28,3637700000.0
2007-10-24 12:55:00,97.28,97.32,97.25,97.29,4521799995.0
2007-10-24 13:00:00,97.29,97.3,97.2,97.205,5689899995.0
2007-10-24 13:05:00,97.21,97.23,97.14,97.17,5364399999.0
2007-10-24 13:10:00,97.17,97.25,97.17,97.225,5051999996.0
2007-10-24 13:15:00,97.225,97.28,97.19,97.235,4423600000.0
2007-10-24 13:20:00,97.24,97.27,97.19,97.21,4655400000.0
2007-10-24 13:25:00,97.2,97.3,97.165,97.26,5437499999.0
2007-10-24 13:30:00,97.26,97.42,97.14,97.32,2422300000.0
2007-10-24 13:35:00,97.31,97.32,97.22,97.27,3003999999.0
2007-10-24 13:40:00,97.28,97.43,97.27,97.425,5886499994.0
2007-10-24 13:45:00,97.425,97.435,97.32,97.33,4839600000.0
2007-10-24 13:50:00,97.33,97.36,97.29,97.34,4062200000.0
2007-10-24 13:55:00,97.34,97.365,97.32,97.34,4179900000.0
2007-10-24 14:00:00,97.34,97.38,97.32,97.35,3635599999.0
2007-10-24 14:05:00,97.35,97.395,97.33,97.355,3245000000.0
2007-10-24 14:10:00,97.355,97.385,97.33,97.35,3507600000.0
2007-10-24 14:15:00,97.345,97.375,97.32,97.33,2902900000.0
2007-10-24 14:20:00,97.33,97.35,97.305,97.345,2929300000.0
2007-10-24 14:25:00,97.345,97.38,97.33,97.33,4087299987.0
2007-10-24 14:30:00,97.33,97.425,97.32,97.38,4249499990.0
2007-10-24 14:35:00,97.38,97.455,97.33,97.345,4320599997.0
2007-10-24 14:40:00,97.34,97.35,97.29,97.335,3426699999.0
2007-10-24 14:45:00,97.335,97.38,97.315,97.36,3730899998.0
2007-10-24 14:50:00,97.36,97.375,97.335,97.355,3539599995.0
2007-10-24 14:55:00,97.355,97.43,97.345,97.42,4980799997.0
2007-10-24 15:00:00,97.42,97.505,97.41,97.485,4116100000.0
2007-10-24 15:05:00,97.475,97.635,97.475,97.535,2849400000.0
2007-10-24 15:10:00,97.535,97.585,97.52,97.575,3913099999.0
2007-10-24 15:15:00,97.575,97.595,97.53,97.595,2672999998.0
2007-10-24 15:20:00,97.595,97.625,97.545,97.555,4513100001.0
2007-10-24 15:25:00,97.555,97.57,97.49,97.5,5685400002.0
2007-10-24 15:30:00,97.495,97.515,97.435,97.455,6627199998.0
2007-10-24 15:35:00,97.455,97.52,97.435,97.455,6387899999.0
2007-10-24 15:40:00,97.465,97.545,97.435,97.515,6109799998.0
2007-10-24 15:45:00,97.515,97.56,97.505,97.54,7097999991.0
2007-10-24 15:50:00,97.54,97.545,97.485,97.51,5836300008.0
2007-10-24 15:55:00,97.51,97.535,97.455,97.465,5832600000.0
2007-10-24 16:00:00,97.465,97.465,97.315,97.385,6644799983.0
2007-10-24 16:05:00,97.385,97.425,97.31,97.34,6514300000.0
2007-10-24 16:10:00,97.34,97.36,97.235,97.255,7102399994.0
2007-10-24 16:15:00,97.255,97.325,97.23,97.3,5624899997.0
2007-10-24 16:20:00,97.3,97.365,97.29,97.345,6631899994.0
2007-10-24 16:25:00,97.345,97.355,97.285,97.325,6045099990.0
2007-10-24 16:30:00,97.32,97.325,97.265,97.295,6693299984.0
2007-10-24 16:35:00,97.295,97.335,97.225,97.225,6119400000.0
2007-10-24 16:40:00,97.23,97.26,97.175,97.205,6064899997.0
2007-10-24 16:45:00,97.21,97.26,97.165,97.215,6396999999.0
2007-10-24 16:50:00,97.215,97.26,97.165,97.185,5599700001.0
2007-10-24 16:55:00,97.185,97.26,97.145,97.23,6867099995.0
2007-10-24 17:00:00,97.23,97.33,97.225,97.3,6666099999.0
2007-10-24 17:05:00,97.305,97.33,97.245,97.255,8054100002.0
2007-10-24 17:10:00,97.255,97.275,97.12,97.145,7147999998.0
2007-10-24 17:15:00,97.145,97.2,96.985,97.005,7075299982.0
2007-10-24 17:20:00,97.01,97.045,96.945,97.02,5519299981.0
2007-10-24 17:25:00,97.02,97.1,96.995,97.1,5653999997.0
2007-10-24 17:30:00,97.1,97.11,97.015,97.045,5922199998.0
2007-10-24 17:35:00,97.055,97.16,97.04,97.16,5456599992.0
2007-10-24 17:40:00,97.16,97.175,97.085,97.085,5090599991.0
2007-10-24 17:45:00,97.095,97.16,97.08,97.16,5920099998.0
2007-10-24 17:50:00,97.16,97.245,97.13,97.195,4782399995.0
2007-10-24 17:55:00,97.19,97.215,97.155,97.16,4454400009.0
2007-10-24 18:00:00,97.165,97.175,97.105,97.17,4340299998.0
2007-10-24 18:05:00,97.17,97.235,97.165,97.235,4684099994.0
2007-10-24 18:10:00,97.235,97.275,97.23,97.265,3946700001.0
2007-10-24 18:15:00,97.255,97.295,97.225,97.245,5784700005.0
2007-10-24 18:20:00,97.245,97.31,97.235,97.265,4892900007.0
2007-10-24 18:25:00,97.265,97.275,97.225,97.245,5218400006.0
2007-10-24 18:30:00,97.245,97.27,97.22,97.235,2895699999.0
2007-10-24 18:35:00,97.235,97.235,97.165,97.185,4842200002.0
2007-10-24 18:40:00,97.185,97.215,97.16,97.215,4755300000.0
2007-10-24 18:45:00,97.215,97.225,97.165,97.205,4001900001.0
2007-10-24 18:50:00,97.205,97.21,97.155,97.165,3479499998.0
2007-10-24 18:55:00,97.165,97.175,97.125,97.155,2774699994.0
2007-10-24 19:00:00,97.155,97.17,97.095,97.105,3689899996.0
2007-10-24 19:05:00,97.105,97.235,97.1,97.21,4939199999.0
2007-10-24 19:10:00,97.21,97.24,97.2,97.235,4107600001.0
2007-10-24 19:15:00,97.225,97.23,97.17,97.18,4486900004.0
2007-10-24 19:20:00,97.18,97.185,97.12,97.145,4870100000.0
2007-10-24 19:25:00,97.14,97.19,97.135,97.185,3291100002.0
2007-10-24 19:30:00,97.185,97.21,97.175,97.19,2589599992.0
2007-10-24 19:35:00,97.19,97.195,97.155,97.165,3194100000.0
2007-10-24 19:40:00,97.165,97.185,97.135,97.15,3132299996.0
2007-10-24 19:45:00,97.15,97.19,97.145,97.155,4664399995.0
2007-10-24 19:50:00,97.155,97.185,97.145,97.155,2791000000.0
2007-10-24 19:55:00,97.155,97.185,97.13,97.175,2876399995.0
2007-10-24 20:00:00,97.175,97.19,97.105,97.11,4348200007.0
2007-10-24 20:05:00,97.115,97.17,97.11,97.125,3206199997.0
2007-10-24 20:10:00,97.125,97.17,97.095,97.145,2991199998.0
2007-10-24 20:15:00,97.145,97.195,97.135,97.175,4426600010.0
2007-10-24 20:20:00,97.175,97.26,97.155,97.22,6053799998.0
2007-10-24 20:25:00,97.225,97.355,97.185,97.305,5996099992.0
2007-10-24 20:30:00,97.305,97.405,97.285,97.395,5518299994.0
2007-10-24 20:35:00,97.395,97.415,97.335,97.355,5878499997.0
2007-10-24 20:40:00,97.355,97.375,97.305,97.31,5160099999.0
2007-10-24 20:45:00,97.31,97.345,97.295,97.33,3566100002.0
2007-10-24 20:50:00,97.325,97.37,97.32,97.355,4162300000.0
2007-10-24 20:55:00,97.355,97.425,97.325,97.405,5574800012.0
2007-10-24 21:00:00,97.41,97.475,97.375,97.455,4956500000.0
2007-10-24 21:05:00,97.455,97.465,97.385,97.465,5007600003.0
2007-10-24 21:10:00,97.465,97.575,97.45,97.545,5377800002.0
2007-10-24 21:15:00,97.545,97.555,97.465,97.47,3581099997.0
2007-10-24 21:20:00,97.47,97.515,97.42,97.435,4480799984.0
2007-10-24 21:25:00,97.425,97.515,97.405,97.495,4698200003.0
2007-10-24 21:30:00,97.495,97.505,97.355,97.375,5066299998.0
2007-10-24 21:35:00,97.36,97.415,97.345,97.365,4082900000.0
2007-10-24 21:40:00,97.365,97.405,97.36,97.375,3629999999.0
2007-10-24 21:45:00,97.375,97.46,97.365,97.4,4196800000.0
2007-10-24 21:50:00,97.4,97.46,97.385,97.435,3490999998.0
2007-10-24 21:55:00,97.435,97.515,97.435,97.47,3882999998.0
2007-10-24 22:00:00,97.47,97.485,97.425,97.43,2422299988.0
2007-10-24 22:05:00,97.43,97.475,97.41,97.475,2638200000.0
2007-10-24 22:10:00,97.475,97.495,97.405,97.435,3089700000.0
2007-10-24 22:15:00,97.435,97.47,97.43,97.455,2281499999.0
2007-10-24 22:20:00,97.455,97.47,97.445,97.465,2271300000.0
2007-10-24 22:25:00,97.465,97.5,97.455,97.485,3149700000.0
2007-10-24 22:30:00,97.485,97.495,97.47,97.485,2734800000.0
2007-10-24 22:35:00,97.485,97.53,97.465,97.51,3535799996.0
2007-10-24 22:40:00,97.51,97.53,97.47,97.47,2755299993.0
2007-10-24 22:45:00,97.48,97.5,97.47,97.48,1921699987.0
2007-10-24 22:50:00,97.48,97.49,97.4,97.47,2580900002.0
2007-10-24 22:55:00,97.47,97.5,97.44,97.46,2936699993.0
2007-10-24 23:00:00,97.46,97.46,97.37,97.4,2210100000.0
2007-10-24 23:05:00,97.4,97.49,97.39,97.46,1016800000.0
2007-10-24 23:10:00,97.46,97.5,97.46,97.47,1603900000.0
2007-10-24 23:15:00,97.47,97.495,97.46,97.47,894600000.0
2007-10-24 23:20:00,97.47,97.51,97.45,97.47,744900000.0
2007-10-24 23:25:00,97.47,97.47,97.39,97.42,554500000.0
2007-10-24 23:30:00,97.42,97.43,97.36,97.39,662900001.0
2007-10-24 23:35:00,97.39,97.41,97.37,97.4,654100000.0
2007-10-24 23:40:00,97.4,97.41,97.39,97.41,863800000.0
2007-10-24 23:45:00,97.41,97.42,97.4,97.4,959600000.0
2007-10-24 23:50:00,97.4,97.47,97.39,97.415,971300000.0
2007-10-24 23:55:00,97.415,97.465,97.355,97.4,1021100000.0
2007-10-25 00:00:00,97.4,97.42,97.375,97.415,2410600000.0
2007-10-25 00:05:00,97.415,97.43,97.395,97.415,1789700000.0
2007-10-25 00:10:00,97.415,97.45,97.39,97.425,2380800000.0
2007-10-25 00:15:00,97.425,97.445,97.405,97.43,1645400000.0
2007-10-25 00:20:00,97.43,97.43,97.39,97.425,1037300000.0
2007-10-25 00:25:00,97.425,97.445,97.415,97.42,948400000.0
2007-10-25 00:30:00,97.42,97.42,97.36,97.37,1825800000.0
2007-10-25 00:35:00,97.365,97.375,97.295,97.325,2190300001.0
2007-10-25 00:40:00,97.325,97.39,97.315,97.375,2658900000.0
2007-10-25 00:45:00,97.375,97.42,97.325,97.4,3646300000.0
2007-10-25 00:50:00,97.4,97.445,97.375,97.395,3061400002.0
2007-10-25 00:55:00,97.395,97.415,97.385,97.415,2124700000.0
2007-10-25 01:00:00,97.415,97.42,97.375,97.4,2538400000.0
2007-10-25 01:05:00,97.4,97.415,97.365,97.38,1423700000.0
2007-10-25 01:10:00,97.365,97.39,97.315,97.315,3292799997.0
2007-10-25 01:15:00,97.315,97.345,97.295,97.34,3078399991.0
2007-10-25 01:20:00,97.34,97.34,97.275,97.305,3026600000.0
2007-10-25 01:25:00,97.305,97.305,97.275,97.29,2607700000.0
2007-10-25 01:30:00,97.29,97.305,97.275,97.29,3790500004.0
2007-10-25 01:35:00,97.29,97.335,97.29,97.33,2343000004.0
2007-10-25 01:40:00,97.32,97.34,97.3,97.3,2108599999.0
2007-10-25 01:45:00,97.3,97.305,97.23,97.24,1471300000.0
2007-10-25 01:50:00,97.235,97.29,97.21,97.25,3594900006.0
2007-10-25 01:55:00,97.25,97.27,97.24,97.25,2580399999.0
2007-10-25 02:00:00,97.25,97.265,97.225,97.24,1415000001.0
2007-10-25 02:05:00,97.24,97.285,97.23,97.27,2616300000.0
2007-10-25 02:10:00,97.27,97.27,97.235,97.24,2478700002.0
2007-10-25 02:15:00,97.24,97.24,97.16,97.18,1903799999.0
2007-10-25 02:20:00,97.18,97.22,97.17,97.19,2566900000.0
2007-10-25 02:25:00,97.19,97.2,97.165,97.17,2733200002.0
2007-10-25 02:30:00,97.17,97.215,97.17,97.185,2247100000.0
2007-10-25 02:35:00,97.185,97.21,97.15,97.19,5235700001.0
2007-10-25 02:40:00,97.19,97.21,97.165,97.195,3019599997.0
2007-10-25 02:45:00,97.195,97.21,97.16,97.205,1578400000.0
2007-10-25 02:50:00,97.205,97.21,97.17,97.17,2172000000.0
2007-10-25 02:55:00,97.17,97.2,97.145,97.15,2338099995.0
2007-10-25 03:00:00,97.15,97.165,97.145,97.15,2622099996.0
2007-10-25 03:05:00,97.155,97.18,97.135,97.175,2641400002.0
2007-10-25 03:10:00,97.175,97.24,97.17,97.22,2830700018.0
2007-10-25 03:15:00,97.22,97.255,97.205,97.23,3095800015.0
2007-10-25 03:20:00,97.23,97.25,97.195,97.215,2660900005.0
2007-10-25 03:25:00,97.215,97.25,97.205,97.235,2904200010.0
2007-10-25 03:30:00,97.235,97.27,97.235,97.255,2333499985.0
2007-10-25 03:35:00,97.255,97.27,97.245,97.245,1887299998.0
2007-10-25 03:40:00,97.25,97.31,97.24,97.3,2224900000.0
2007-10-25 03:45:00,97.3,97.31,97.26,97.285,2473700000.0
2007-10-25 03:50:00,97.28,97.315,97.275,97.315,3023499999.0
2007-10-25 03:55:00,97.315,97.35,97.295,97.34,2213800000.0
2007-10-25 04:00:00,97.34,97.35,97.32,97.345,2101999996.0
2007-10-25 04:05:00,97.345,97.38,97.345,97.38,2902500002.0
2007-10-25 04:10:00,97.38,97.41,97.36,97.37,1594400001.0
2007-10-25 04:15:00,97.37,97.375,97.33,97.34,1864400000.0
2007-10-25 04:20:00,97.34,97.355,97.325,97.335,1630600000.0
2007-10-25 04:25:00,97.34,97.345,97.31,97.345,1799200000.0
2007-10-25 04:30:00,97.335,97.34,97.3,97.325,2000100001.0
2007-10-25 04:35:00,97.325,97.34,97.31,97.315,2195100000.0
2007-10-25 04:40:00,97.32,97.34,97.305,97.32,1855200000.0
2007-10-25 04:45:00,97.315,97.325,97.27,97.315,2758500000.0
2007-10-25 04:50:00,97.315,97.335,97.285,97.33,3333500000.0
2007-10-25 04:55:00,97.33,97.36,97.32,97.335,2836000001.0
2007-10-25 05:00:00,97.33,97.37,97.33,97.365,2775400001.0
2007-10-25 05:05:00,97.365,97.375,97.33,97.335,2983400000.0
2007-10-25 05:10:00,97.34,97.37,97.33,97.36,2485300002.0
2007-10-25 05:15:00,97.36,97.375,97.345,97.365,2945200006.0
2007-10-25 05:20:00,97.365,97.405,97.355,97.385,3065199999.0
2007-10-25 05:25:00,97.385,97.41,97.355,97.4,2650199991.0
2007-10-25 05:30:00,97.4,97.41,97.34,97.35,3718800000.0
2007-10-25 05:35:00,97.35,97.37,97.27,97.28,4583200006.0
2007-10-25 05:40:00,97.28,97.3,97.23,97.23,3787400000.0
2007-10-25 05:45:00,97.23,97.265,97.2,97.225,2998299996.0
2007-10-25 05:50:00,97.22,97.27,97.21,97.25,4177099995.0
2007-10-25 05:55:00,97.25,97.28,97.25,97.26,1971100002.0
2007-10-25 06:00:00,97.26,97.27,97.225,97.24,2601000009.0
2007-10-25 06:05:00,97.24,97.255,97.2,97.25,2964100000.0
2007-10-25 06:10:00,97.25,97.28,97.235,97.255,2719200000.0
2007-10-25 06:15:00,97.255,97.295,97.245,97.295,2047600003.0
2007-10-25 06:20:00,97.29,97.295,97.245,97.285,2668600001.0
2007-10-25 06:25:00,97.29,97.3,97.27,97.29,1684900000.0
2007-10-25 06:30:00,97.29,97.29,97.25,97.255,1423100000.0
2007-10-25 06:35:00,97.26,97.265,97.235,97.25,1491200000.0
2007-10-25 06:40:00,97.255,97.255,97.19,97.21,2204400000.0
2007-10-25 06:45:00,97.21,97.26,97.21,97.25,2189600000.0
2007-10-25 06:50:00,97.25,97.28,97.24,97.25,1638899997.0
2007-10-25 06:55:00,97.26,97.27,97.245,97.27,2183100004.0
2007-10-25 07:00:00,97.27,97.305,97.245,97.245,3008700000.0
2007-10-25 07:05:00,97.245,97.28,97.245,97.28,2257400000.0
2007-10-25 07:10:00,97.28,97.285,97.24,97.24,1690900001.0
2007-10-25 07:15:00,97.24,97.26,97.225,97.245,2895700013.0
2007-10-25 07:20:00,97.25,97.28,97.245,97.28,2756300001.0
2007-10-25 07:25:00,97.27,97.28,97.245,97.25,1661000000.0
2007-10-25 07:30:00,97.25,97.27,97.25,97.26,1705500000.0
2007-10-25 07:35:00,97.26,97.27,97.25,97.255,1559200000.0
2007-10-25 07:40:00,97.255,97.29,97.235,97.28,1715100000.0
2007-10-25 07:45:00,97.28,97.3,97.27,97.27,2731200000.0
2007-10-25 07:50:00,97.27,97.315,97.26,97.3,2217200000.0
2007-10-25 07:55:00,97.3,97.305,97.235,97.235,2360999999.0
2007-10-25 08:00:00,97.225,97.275,97.225,97.265,5350400000.0
2007-10-25 08:05:00,97.265,97.265,97.205,97.245,4436399996.0
2007-10-25 08:10:00,97.245,97.295,97.245,97.29,3372500000.0
2007-10-25 08:15:00,97.29,97.335,97.28,97.31,5312700010.0
2007-10-25 08:20:00,97.3,97.37,97.295,97.33,2907900000.0
2007-10-25 08:25:00,97.33,97.37,97.3,97.335,4411299999.0
2007-10-25 08:30:00,97.335,97.35,97.275,97.325,5970100009.0
2007-10-25 08:35:00,97.325,97.4,97.315,97.39,6115200002.0
2007-10-25 08:40:00,97.39,97.415,97.355,97.36,5922700000.0
2007-10-25 08:45:00,97.36,97.405,97.245,97.3,7660499990.0
2007-10-25 08:50:00,97.3,97.335,97.255,97.295,6064900008.0
2007-10-25 08:55:00,97.295,97.34,97.29,97.335,3229500000.0
2007-10-25 09:00:00,97.34,97.425,97.33,97.385,4138700002.0
2007-10-25 09:05:00,97.385,97.43,97.37,97.41,4177800002.0
2007-10-25 09:10:00,97.405,97.48,97.38,97.405,4336999999.0
2007-10-25 09:15:00,97.41,97.445,97.385,97.39,3275699999.0
2007-10-25 09:20:00,97.385,97.4,97.355,97.37,3261799999.0
2007-10-25 09:25:00,97.37,97.435,97.37,97.395,2895100000.0
2007-10-25 09:30:00,97.395,97.435,97.37,97.43,2895000000.0
2007-10-25 09:35:00,97.425,97.49,97.41,97.475,3734300000.0
2007-10-25 09:40:00,97.475,97.51,97.44,97.505,2952200001.0
2007-10-25 09:45:00,97.505,97.525,97.45,97.51,3746200010.0
2007-10-25 09:50:00,97.515,97.56,97.485,97.5,4080200004.0
2007-10-25 09:55:00,97.5,97.54,97.465,97.525,4417800004.0
2007-10-25 10:00:00,97.525,97.565,97.51,97.53,5188099992.0
2007-10-25 10:05:00,97.53,97.63,97.525,97.605,5710999998.0
2007-10-25 10:10:00,97.61,97.7,97.595,97.615,5762500000.0
2007-10-25 10:15:00,97.615,97.645,97.575,97.58,2311900000.0
2007-10-25 10:20:00,97.58,97.615,97.575,97.595,1683000000.0
2007-10-25 10:25:00,97.595,97.595,97.49,97.51,3178100000.0
2007-10-25 10:30:00,97.51,97.57,97.495,97.535,4002200008.0
2007-10-25 10:35:00,97.535,97.61,97.535,97.59,4191500003.0
2007-10-25 10:40:00,97.59,97.635,97.575,97.605,3954700011.0
2007-10-25 10:45:00,97.605,97.665,97.59,97.615,2957700000.0
2007-10-25 10:50:00,97.615,97.705,97.615,97.69,2817200000.0
2007-10-25 10:55:00,97.69,97.74,97.685,97.7,4681200005.0
2007-10-25 11:00:00,97.71,97.73,97.655,97.7,3107500002.0
2007-10-25 11:05:00,97.7,97.745,97.65,97.725,2674199999.0
2007-10-25 11:10:00,97.725,97.795,97.725,97.745,2605299997.0
2007-10-25 11:15:00,97.745,97.755,97.69,97.705,2676200000.0
2007-10-25 11:20:00,97.705,97.735,97.705,97.73,2336600000.0
2007-10-25 11:25:00,97.725,97.805,97.71,97.79,2349600001.0
2007-10-25 11:30:00,97.79,97.845,97.715,97.715,3054200001.0
2007-10-25 11:35:00,97.715,97.725,97.695,97.715,1908200000.0
2007-10-25 11:40:00,97.715,97.745,97.68,97.695,3058100001.0
2007-10-25 11:45:00,97.695,97.78,97.695,97.78,1796600005.0
2007-10-25 11:50:00,97.775,97.805,97.735,97.755,2156400000.0
2007-10-25 11:55:00,97.755,97.805,97.745,97.785,1399200000.0
2007-10-25 12:00:00,97.785,97.855,97.775,97.8,5751900003.0
2007-10-25 12:05:00,97.8,97.87,97.79,97.805,4308600002.0
2007-10-25 12:10:00,97.805,97.855,97.785,97.845,1853800000.0
2007-10-25 12:15:00,97.845,97.845,97.81,97.835,2170599999.0
2007-10-25 12:20:00,97.835,97.895,97.81,97.895,3337400001.0
2007-10-25 12:25:00,97.895,97.955,97.86,97.95,4185900001.0
2007-10-25 12:30:00,97.95,97.975,97.875,97.895,3733100004.0
2007-10-25 12:35:00,97.895,97.895,97.835,97.84,2861300000.0
2007-10-25 12:40:00,97.84,97.855,97.82,97.84,2473300000.0
2007-10-25 12:45:00,97.84,97.885,97.82,97.83,3668300003.0
2007-10-25 12:50:00,97.83,97.875,97.79,97.835,3752200001.0
2007-10-25 12:55:00,97.835,97.88,97.82,97.86,3651700000.0
2007-10-25 13:00:00,97.86,97.92,97.845,97.915,2681900005.0
2007-10-25 13:05:00,97.915,97.94,97.865,97.925,4162900008.0
2007-10-25 13:10:00,97.925,97.985,97.925,97.975,2227200000.0
2007-10-25 13:15:00,97.975,98.005,97.955,97.98,5080299996.0
2007-10-25 13:20:00,97.98,98.09,97.97,98.05,5090800000.0
2007-10-25 13:25:00,98.05,98.12,98.015,98.03,5436399996.0
2007-10-25 13:30:00,98.03,98.04,97.975,98.02,4513799997.0
2007-10-25 13:35:00,98.02,98.025,97.99,98.02,4767500002.0
2007-10-25 13:40:00,98.02,98.02,97.985,98.01,2910500000.0
2007-10-25 13:45:00,98.01,98.075,98.0,98.035,3427100000.0
2007-10-25 13:50:00,98.045,98.055,98.02,98.035,1861899999.0
2007-10-25 13:55:00,98.035,98.035,97.985,97.985,1934800000.0
2007-10-25 14:00:00,97.985,97.995,97.96,97.975,2235100000.0
2007-10-25 14:05:00,97.975,97.99,97.94,97.95,2287700000.0
2007-10-25 14:10:00,97.95,97.995,97.94,97.98,3892099996.0
2007-10-25 14:15:00,97.98,97.99,97.935,97.965,5051200001.0
2007-10-25 14:20:00,97.965,97.99,97.885,97.895,4958500000.0
2007-10-25 14:25:00,97.895,97.9,97.815,97.845,5955699990.0
2007-10-25 14:30:00,97.835,97.875,97.765,97.855,6155100008.0
2007-10-25 14:35:00,97.855,97.98,97.84,97.97,4160999999.0
2007-10-25 14:40:00,97.97,98.06,97.955,97.97,5757899998.0
2007-10-25 14:45:00,97.975,98.04,97.955,97.995,3691399999.0
2007-10-25 14:50:00,97.995,98.105,97.97,98.095,3006400000.0
2007-10-25 14:55:00,98.095,98.145,98.045,98.05,5090100004.0
2007-10-25 15:00:00,98.045,98.075,98.005,98.005,5818100013.0
2007-10-25 15:05:00,98.0,98.025,97.955,98.005,4977900004.0
2007-10-25 15:10:00,98.005,98.055,97.985,98.005,2447299999.0
2007-10-25 15:15:00,98.005,98.015,97.94,97.95,2446200000.0
2007-10-25 15:20:00,97.955,97.975,97.88,97.915,2449900000.0
2007-10-25 15:25:00,97.915,97.915,97.875,97.895,3848000000.0
2007-10-25 15:30:00,97.895,97.895,97.77,97.795,5375900001.0
2007-10-25 15:35:00,97.795,97.835,97.735,97.795,3422200000.0
2007-10-25 15:40:00,97.795,97.865,97.785,97.845,3877900001.0
2007-10-25 15:45:00,97.845,97.89,97.82,97.89,4459400006.0
2007-10-25 15:50:00,97.89,97.89,97.815,97.825,6182700014.0
2007-10-25 15:55:00,97.825,97.855,97.785,97.785,2607600000.0
2007-10-25 16:00:00,97.785,97.905,97.785,97.88,6840900000.0
2007-10-25 16:05:00,97.88,98.015,97.875,97.975,6844000003.0
2007-10-25 16:10:00,97.975,98.095,97.97,98.05,7891100007.0
2007-10-25 16:15:00,98.05,98.08,97.995,98.08,6910700002.0
2007-10-25 16:20:00,98.08,98.08,97.995,98.005,7479200011.0
2007-10-25 16:25:00,98.005,98.01,97.925,97.95,6657600009.0
2007-10-25 16:30:00,97.95,97.965,97.905,97.92,6318300000.0
2007-10-25 16:35:00,97.925,97.965,97.895,97.915,5994500011.0
2007-10-25 16:40:00,97.915,97.925,97.875,97.9,6130800002.0
2007-10-25 16:45:00,97.9,97.915,97.81,97.845,7131500018.0
2007-10-25 16:50:00,97.845,97.88,97.835,97.855,6012100018.0
2007-10-25 16:55:00,97.855,97.865,97.795,97.815,5705300002.0
2007-10-25 17:00:00,97.805,97.845,97.735,97.755,7373200007.0
2007-10-25 17:05:00,97.755,97.755,97.685,97.745,6991500010.0
2007-10-25 17:10:00,97.745,97.765,97.675,97.695,5476500009.0
2007-10-25 17:15:00,97.695,97.715,97.665,97.69,6119600012.0
2007-10-25 17:20:00,97.69,97.755,97.675,97.755,4109700002.0
2007-10-25 17:25:00,97.755,97.775,97.7,97.745,4501200004.0
2007-10-25 17:30:00,97.745,97.875,97.745,97.855,6562300014.0
2007-10-25 17:35:00,97.855,97.855,97.765,97.775,6029100002.0
2007-10-25 17:40:00,97.78,97.815,97.755,97.795,5886800011.0
2007-10-25 17:45:00,97.795,97.825,97.765,97.79,5405600000.0
2007-10-25 17:50:00,97.79,97.815,97.745,97.785,6875200010.0
2007-10-25 17:55:00,97.785,97.79,97.715,97.735,6783700015.0
2007-10-25 18:00:00,97.735,97.765,97.705,97.75,5059600010.0
2007-10-25 18:05:00,97.755,97.755,97.675,97.685,3728400001.0
2007-10-25 18:10:00,97.68,97.705,97.645,97.645,4018200009.0
2007-10-25 18:15:00,97.65,97.685,97.64,97.64,4932200004.0
2007-10-25 18:20:00,97.64,97.705,97.615,97.705,4938400009.0
2007-10-25 18:25:00,97.705,97.725,97.675,97.715,4474299991.0
2007-10-25 18:30:00,97.715,97.725,97.675,97.71,4414600011.0
2007-10-25 18:35:00,97.715,97.765,97.685,97.745,2382300004.0
2007-10-25 18:40:00,97.745,97.76,97.71,97.725,2560700004.0
2007-10-25 18:45:00,97.725,97.735,97.7,97.715,2123000001.0
2007-10-25 18:50:00,97.715,97.735,97.705,97.705,3828100010.0
2007-10-25 18:55:00,97.705,97.725,97.675,97.675,3377700005.0
2007-10-25 19:00:00,97.675,97.725,97.665,97.715,3501100001.0
2007-10-25 19:05:00,97.715,97.715,97.645,97.645,4589100001.0
2007-10-25 19:10:00,97.645,97.665,97.605,97.605,5512300023.0
2007-10-25 19:15:00,97.605,97.635,97.565,97.595,4809400003.0
2007-10-25 19:20:00,97.595,97.605,97.55,97.585,5545000013.0
2007-10-25 19:25:00,97.585,97.695,97.585,97.665,4359000001.0
2007-10-25 19:30:00,97.665,97.715,97.605,97.62,5305800030.0
2007-10-25 19:35:00,97.625,97.69,97.62,97.645,5155900009.0
2007-10-25 19:40:00,97.645,97.72,97.605,97.705,4444300000.0
2007-10-25 19:45:00,97.705,97.73,97.66,97.715,4203600010.0
2007-10-25 19:50:00,97.715,97.72,97.635,97.65,4106100005.0
2007-10-25 19:55:00,97.65,97.68,97.635,97.655,4245799995.0
2007-10-25 20:00:00,97.655,97.68,97.59,97.635,6120200012.0
2007-10-25 20:05:00,97.635,97.645,97.61,97.61,4449800005.0
2007-10-25 20:10:00,97.61,97.655,97.605,97.645,4129800002.0
2007-10-25 20:15:00,97.645,97.65,97.61,97.625,3829700004.0
2007-10-25 20:20:00,97.625,97.68,97.61,97.675,4556800005.0
2007-10-25 20:25:00,97.675,97.705,97.625,97.69,5052500018.0
2007-10-25 20:30:00,97.69,97.72,97.615,97.675,4287800010.0
2007-10-25 20:35:00,97.675,97.745,97.655,97.74,3959200009.0
2007-10-25 20:40:00,97.735,97.745,97.675,97.675,3366700001.0
2007-10-25 20:45:00,97.675,97.725,97.665,97.68,2439600001.0
2007-10-25 20:50:00,97.685,97.76,97.68,97.71,3998700009.0
2007-10-25 20:55:00,97.71,97.855,97.71,97.855,5420500002.0
2007-10-25 21:00:00,97.855,97.865,97.755,97.795,5964400002.0
2007-10-25 21:05:00,97.795,97.815,97.775,97.785,3110400000.0
2007-10-25 21:10:00,97.785,97.815,97.785,97.795,2923000000.0
2007-10-25 21:15:00,97.785,97.825,97.78,97.825,2056700000.0
2007-10-25 21:20:00,97.825,97.825,97.785,97.825,3492300012.0
2007-10-25 21:25:00,97.825,97.825,97.805,97.815,1608500000.0
2007-10-25 21:30:00,97.815,97.815,97.785,97.815,2150300000.0
2007-10-25 21:35:00,97.815,97.825,97.795,97.8,2676299998.0
2007-10-25 21:40:00,97.8,97.835,97.79,97.805,3629800007.0
2007-10-25 21:45:00,97.805,97.815,97.79,97.805,2964499999.0
2007-10-25 21:50:00,97.805,97.83,97.795,97.825,2273000002.0
2007-10-25 21:55:00,97.825,97.825,97.76,97.77,1635500000.0
2007-10-25 22:00:00,97.775,97.8,97.755,97.76,3361000004.0
2007-10-25 22:05:00,97.765,97.78,97.75,97.78,1906900000.0
2007-10-25 22:10:00,97.78,97.835,97.775,97.82,3825400001.0
2007-10-25 22:15:00,97.82,97.865,97.815,97.855,3576800001.0
2007-10-25 22:20:00,97.865,97.885,97.84,97.885,2922000001.0
2007-10-25 22:25:00,97.885,97.89,97.85,97.865,2384099999.0
2007-10-25 22:30:00,97.865,97.89,97.855,97.865,2143900007.0
2007-10-25 22:35:00,97.865,97.87,97.855,97.865,1450300000.0
2007-10-25 22:40:00,97.865,97.9,97.855,97.875,2062800000.0
2007-10-25 22:45:00,97.875,97.895,97.855,97.855,1808699999.0
2007-10-25 22:50:00,97.855,97.915,97.855,97.905,1994999996.0
2007-10-25 22:55:00,97.905,97.92,97.89,97.905,1730300001.0
2007-10-25 23:00:00,97.905,97.925,97.865,97.905,1726900000.0
2007-10-25 23:05:00,97.905,97.905,97.855,97.905,1124000000.0
2007-10-25 23:10:00,97.905,97.935,97.895,97.915,1260300000.0
2007-10-25 23:15:00,97.935,97.945,97.895,97.915,515000000.0
2007-10-25 23:20:00,97.915,97.925,97.895,97.905,222800000.0
2007-10-25 23:25:00,97.895,97.955,97.875,97.915,315500000.0
2007-10-25 23:30:00,97.915,97.945,97.915,97.935,203400000.0
2007-10-25 23:35:00,97.935,97.995,97.935,97.97,113000000.0
2007-10-25 23:40:00,97.975,97.985,97.945,97.975,144400000.0
2007-10-25 23:45:00,97.97,97.985,97.955,97.965,157700000.0
2007-10-25 23:50:00,97.96,97.985,97.94,97.965,334800000.0
2007-10-25 23:55:00,97.965,97.975,97.955,97.975,236400000.0
2007-10-26 00:00:00,97.97,97.985,97.955,97.97,262500000.0
2007-10-26 00:05:00,97.97,97.985,97.885,97.91,358300000.0
2007-10-26 00:10:00,97.91,97.93,97.875,97.93,340400000.0
2007-10-26 00:15:00,97.93,97.93,97.88,97.88,451600000.0
2007-10-26 00:20:00,97.88,97.905,97.875,97.89,870400000.0
2007-10-26 00:25:00,97.89,97.9,97.865,97.89,1523400000.0
2007-10-26 00:30:00,97.89,97.9,97.865,97.89,1295100000.0
2007-10-26 00:35:00,97.89,97.92,97.875,97.905,1917600000.0
2007-10-26 00:40:00,97.905,97.93,97.9,97.925,1849700000.0
2007-10-26 00:45:00,97.925,97.965,97.915,97.955,2632000000.0
2007-10-26 00:50:00,97.955,97.97,97.825,97.875,3919700001.0
2007-10-26 00:55:00,97.875,97.875,97.785,97.795,2803000000.0
2007-10-26 01:00:00,97.785,97.83,97.74,97.81,3022099999.0
2007-10-26 01:05:00,97.81,97.81,97.725,97.785,2899700001.0
2007-10-26 01:10:00,97.78,97.795,97.775,97.795,1876400023.0
2007-10-26 01:15:00,97.795,97.815,97.775,97.795,2536800039.0
2007-10-26 01:20:00,97.795,97.8,97.765,97.795,1839000000.0
2007-10-26 01:25:00,97.795,97.8,97.725,97.74,1983200000.0
2007-10-26 01:30:00,97.74,97.815,97.725,97.815,2954900000.0
2007-10-26 01:35:00,97.815,97.83,97.79,97.79,2709200000.0
2007-10-26 01:40:00,97.79,97.8,97.78,97.79,1346400000.0
2007-10-26 01:45:00,97.79,97.85,97.79,97.835,3130500005.0
2007-10-26 01:50:00,97.835,97.885,97.835,97.835,3092900025.0
2007-10-26 01:55:00,97.84,97.87,97.815,97.865,2294300002.0
2007-10-26 02:00:00,97.865,97.93,97.845,97.88,2663200000.0
2007-10-26 02:05:00,97.88,97.905,97.86,97.905,2484800000.0
2007-10-26 02:10:00,97.905,97.905,97.83,97.835,3391500000.0
2007-10-26 02:15:00,97.84,97.84,97.785,97.785,3260000002.0
2007-10-26 02:20:00,97.785,97.815,97.775,97.81,2084300000.0
2007-10-26 02:25:00,97.81,97.81,97.77,97.78,3011300000.0
2007-10-26 02:30:00,97.78,97.825,97.76,97.79,3881800005.0
2007-10-26 02:35:00,97.79,97.84,97.77,97.815,2806300000.0
2007-10-26 02:40:00,97.815,97.87,97.79,97.87,2852100001.0
2007-10-26 02:45:00,97.87,97.96,97.865,97.95,3106200001.0
2007-10-26 02:50:00,97.95,97.97,97.875,97.88,2826800001.0
2007-10-26 02:55:00,97.88,97.99,97.875,97.955,3898200000.0
2007-10-26 03:00:00,97.955,97.98,97.92,97.965,3207400001.0
2007-10-26 03:05:00,97.97,98.015,97.96,98.005,2948100000.0
2007-10-26 03:10:00,98.005,98.03,97.975,97.98,3570600001.0
2007-10-26 03:15:00,97.98,97.99,97.945,97.95,3331200014.0
2007-10-26 03:20:00,97.95,98.015,97.945,97.98,2839300003.0
2007-10-26 03:25:00,97.975,97.98,97.955,97.97,2004799999.0
2007-10-26 03:30:00,97.97,97.98,97.95,97.98,3340600003.0
2007-10-26 03:35:00,97.99,98.005,97.945,97.955,3543699994.0
2007-10-26 03:40:00,97.95,97.96,97.92,97.945,3484100008.0
2007-10-26 03:45:00,97.945,97.955,97.92,97.945,3441200054.0
2007-10-26 03:50:00,97.945,98.0,97.945,97.98,1767400000.0
2007-10-26 03:55:00,97.98,98.03,97.98,98.01,2769000000.0
2007-10-26 04:00:00,98.02,98.02,97.96,97.995,3391200001.0
2007-10-26 04:05:00,97.995,97.995,97.93,97.94,2552700000.0
2007-10-26 04:10:00,97.94,97.98,97.935,97.975,1134800000.0
2007-10-26 04:15:00,97.975,97.99,97.97,97.985,1641400000.0
2007-10-26 04:20:00,97.985,98.01,97.96,98.005,2142400000.0
2007-10-26 04:25:00,98.0,98.04,97.995,98.01,2499400006.0
2007-10-26 04:30:00,98.01,98.07,98.01,98.07,3831800000.0
2007-10-26 04:35:00,98.07,98.105,98.04,98.085,4076600003.0
2007-10-26 04:40:00,98.085,98.115,98.08,98.095,3858300001.0
2007-10-26 04:45:00,98.1,98.1,98.005,98.005,3444000000.0
2007-10-26 04:50:00,98.015,98.035,98.0,98.015,3415700004.0
2007-10-26 04:55:00,98.015,98.025,97.995,98.02,3130700004.0
2007-10-26 05:00:00,98.02,98.03,97.99,98.015,2521700000.0
2007-10-26 05:05:00,98.015,98.04,97.985,98.01,1549200000.0
2007-10-26 05:10:00,98.015,98.04,98.0,98.02,1143400000.0
2007-10-26 05:15:00,98.02,98.03,97.99,98.0,1824600000.0
2007-10-26 05:20:00,98.0,98.01,97.98,97.995,1692800000.0
2007-10-26 05:25:00,97.995,98.005,97.975,97.99,1904100000.0
2007-10-26 05:30:00,97.99,98.03,97.98,98.025,2122200002.0
2007-10-26 05:35:00,98.025,98.06,98.01,98.055,2981700004.0
2007-10-26 05:40:00,98.055,98.08,98.04,98.05,2010600000.0
2007-10-26 05:45:00,98.05,98.07,98.025,98.04,1120700000.0
2007-10-26 05:50:00,98.04,98.04,98.015,98.02,953100000.0
2007-10-26 05:55:00,98.02,98.02,97.985,97.995,1093200001.0
2007-10-26 06:00:00,97.995,98.01,97.985,97.995,1196700000.0
2007-10-26 06:05:00,98.0,98.01,97.965,97.975,1380799998.0
2007-10-26 06:10:00,97.975,97.99,97.955,97.98,1038100000.0
2007-10-26 06:15:00,97.98,98.02,97.975,97.98,2002700000.0
2007-10-26 06:20:00,97.98,97.98,97.95,97.97,1125299998.0
2007-10-26 06:25:00,97.97,97.98,97.965,97.98,933600000.0
2007-10-26 06:30:00,97.98,98.05,97.98,98.035,2046100001.0
2007-10-26 06:35:00,98.045,98.065,98.03,98.06,2443100000.0
2007-10-26 06:40:00,98.06,98.06,98.035,98.05,1761500000.0
2007-10-26 06:45:00,98.045,98.08,98.04,98.07,2102400000.0
2007-10-26 06:50:00,98.07,98.085,98.065,98.08,2065400000.0
2007-10-26 06:55:00,98.08,98.1,98.065,98.09,1316800000.0
2007-10-26 07:00:00,98.1,98.105,98.075,98.09,1732300001.0
2007-10-26 07:05:00,98.075,98.1,98.075,98.08,1633900000.0
2007-10-26 07:10:00,98.08,98.09,98.07,98.07,1110900000.0
2007-10-26 07:15:00,98.07,98.095,98.06,98.08,1550300004.0
2007-10-26 07:20:00,98.08,98.085,98.055,98.085,1339500000.0
2007-10-26 07:25:00,98.085,98.085,98.055,98.08,1951800017.0
2007-10-26 07:30:00,98.08,98.09,98.055,98.085,1493499998.0
2007-10-26 07:35:00,98.085,98.12,98.08,98.12,1763500000.0
2007-10-26 07:40:00,98.12,98.145,98.115,98.135,3804300007.0
2007-10-26 07:45:00,98.135,98.145,98.115,98.13,3316200006.0
2007-10-26 07:50:00,98.13,98.145,98.095,98.1,3170100000.0
2007-10-26 07:55:00,98.1,98.105,98.04,98.085,4081999998.0
2007-10-26 08:00:00,98.085,98.13,98.06,98.08,4564100000.0
2007-10-26 08:05:00,98.08,98.15,98.075,98.12,4767100001.0
2007-10-26 08:10:00,98.12,98.22,98.12,98.185,6439099999.0
2007-10-26 08:15:00,98.185,98.24,98.175,98.21,4918300000.0
2007-10-26 08:20:00,98.21,98.22,98.115,98.135,5510400000.0
2007-10-26 08:25:00,98.135,98.285,98.1,98.235,5519900004.0
2007-10-26 08:30:00,98.235,98.32,98.21,98.265,6904099999.0
2007-10-26 08:35:00,98.275,98.435,98.265,98.365,6934400008.0
2007-10-26 08:40:00,98.365,98.38,98.285,98.33,7888899999.0
2007-10-26 08:45:00,98.33,98.34,98.255,98.305,6593600004.0
2007-10-26 08:50:00,98.295,98.36,98.295,98.305,4309500001.0
2007-10-26 08:55:00,98.305,98.35,98.265,98.28,6425500015.0
2007-10-26 09:00:00,98.28,98.375,98.245,98.34,6103800008.0
2007-10-26 09:05:00,98.34,98.34,98.28,98.295,4999799999.0
2007-10-26 09:10:00,98.29,98.335,98.285,98.32,4986700011.0
2007-10-26 09:15:00,98.315,98.335,98.245,98.265,4166000004.0
2007-10-26 09:20:00,98.265,98.33,98.215,98.29,4949000008.0
2007-10-26 09:25:00,98.29,98.31,98.235,98.275,5723900004.0
2007-10-26 09:30:00,98.275,98.285,98.225,98.255,4232700010.0
2007-10-26 09:35:00,98.255,98.275,98.225,98.255,2389500004.0
2007-10-26 09:40:00,98.255,98.295,98.245,98.275,2339300000.0
2007-10-26 09:45:00,98.275,98.295,98.255,98.255,3277400005.0
2007-10-26 09:50:00,98.255,98.265,98.175,98.2,3735400003.0
2007-10-26 09:55:00,98.2,98.265,98.175,98.265,3570600001.0
2007-10-26 10:00:00,98.26,98.295,98.235,98.275,3228000000.0
2007-10-26 10:05:00,98.255,98.275,98.195,98.22,3688100002.0
2007-10-26 10:10:00,98.22,98.225,98.155,98.185,4223200004.0
2007-10-26 10:15:00,98.185,98.205,98.075,98.095,3942900000.0
2007-10-26 10:20:00,98.095,98.145,98.095,98.125,1828200000.0
2007-10-26 10:25:00,98.125,98.19,98.105,98.15,3355100000.0
2007-10-26 10:30:00,98.15,98.19,98.15,98.175,4739899995.0
2007-10-26 10:35:00,98.175,98.205,98.165,98.165,3177700002.0
2007-10-26 10:40:00,98.165,98.215,98.125,98.135,3043000002.0
2007-10-26 10:45:00,98.135,98.155,98.115,98.135,3819300002.0
2007-10-26 10:50:00,98.135,98.175,98.13,98.135,2940199999.0
2007-10-26 10:55:00,98.135,98.195,98.125,98.185,3795100008.0
2007-10-26 11:00:00,98.175,98.185,98.105,98.155,3235300005.0
2007-10-26 11:05:00,98.145,98.165,98.12,98.145,4455700005.0
2007-10-26 11:10:00,98.15,98.185,98.135,98.17,2895900005.0
2007-10-26 11:15:00,98.17,98.175,98.15,98.165,3901700021.0
2007-10-26 11:20:00,98.165,98.225,98.16,98.205,3833500009.0
2007-10-26 11:25:00,98.205,98.235,98.195,98.225,2573600000.0
2007-10-26 11:30:00,98.22,98.275,98.215,98.235,2959300011.0
2007-10-26 11:35:00,98.235,98.255,98.21,98.225,1303700001.0
2007-10-26 11:40:00,98.225,98.275,98.215,98.25,2680100009.0
2007-10-26 11:45:00,98.25,98.255,98.205,98.215,2299800002.0
2007-10-26 11:50:00,98.215,98.235,98.205,98.215,2244500001.0
2007-10-26 11:55:00,98.215,98.265,98.205,98.235,1547099995.0
2007-10-26 12:00:00,98.23,98.26,98.225,98.255,1740200008.0
2007-10-26 12:05:00,98.255,98.33,98.25,98.315,3744500004.0
2007-10-26 12:10:00,98.315,98.355,98.275,98.3,4588199999.0
2007-10-26 12:15:00,98.295,98.32,98.245,98.28,4976600001.0
2007-10-26 12:20:00,98.28,98.29,98.215,98.245,4495599999.0
2007-10-26 12:25:00,98.245,98.26,98.215,98.22,5784499998.0
2007-10-26 12:30:00,98.22,98.235,98.145,98.165,4733400001.0
2007-10-26 12:35:00,98.165,98.205,98.15,98.2,2819700002.0
2007-10-26 12:40:00,98.205,98.255,98.19,98.24,3711300008.0
2007-10-26 12:45:00,98.24,98.28,98.235,98.265,4731199999.0
2007-10-26 12:50:00,98.275,98.295,98.24,98.275,4250000001.0
2007-10-26 12:55:00,98.275,98.285,98.23,98.28,4671200002.0
2007-10-26 13:00:00,98.275,98.3,98.265,98.285,3603300002.0
2007-10-26 13:05:00,98.285,98.305,98.245,98.255,4561400005.0
2007-10-26 13:10:00,98.255,98.305,98.25,98.29,3633400009.0
2007-10-26 13:15:00,98.29,98.295,98.235,98.245,4026300008.0
2007-10-26 13:20:00,98.245,98.275,98.225,98.245,3575200009.0
2007-10-26 13:25:00,98.255,98.275,98.205,98.215,3944800007.0
2007-10-26 13:30:00,98.215,98.235,98.155,98.185,4105500002.0
2007-10-26 13:35:00,98.185,98.225,98.165,98.22,2638100000.0
2007-10-26 13:40:00,98.22,98.255,98.215,98.245,3185299999.0
2007-10-26 13:45:00,98.245,98.26,98.2,98.225,3165800000.0
2007-10-26 13:50:00,98.225,98.245,98.205,98.22,2398100000.0
2007-10-26 13:55:00,98.22,98.245,98.195,98.215,3604000007.0
2007-10-26 14:00:00,98.21,98.265,98.16,98.225,3894400000.0
2007-10-26 14:05:00,98.215,98.265,98.215,98.235,2907600007.0
2007-10-26 14:10:00,98.245,98.325,98.235,98.31,3296400001.0
2007-10-26 14:15:00,98.31,98.315,98.25,98.285,4153500001.0
2007-10-26 14:20:00,98.285,98.305,98.245,98.275,4060899998.0
2007-10-26 14:25:00,98.275,98.325,98.265,98.295,3698150004.0
2007-10-26 14:30:00,98.295,98.335,98.29,98.305,5320100006.0
2007-10-26 14:35:00,98.305,98.355,98.305,98.31,4768600008.0
2007-10-26 14:40:00,98.315,98.32,98.265,98.265,3957399999.0
2007-10-26 14:45:00,98.265,98.325,98.265,98.32,4648500014.0
2007-10-26 14:50:00,98.32,98.39,98.315,98.34,5014700003.0
2007-10-26 14:55:00,98.34,98.345,98.295,98.31,1887000002.0
2007-10-26 15:00:00,98.315,98.345,98.275,98.275,2081600000.0
2007-10-26 15:05:00,98.275,98.305,98.265,98.305,2216900000.0
2007-10-26 15:10:00,98.305,98.345,98.29,98.295,2322400001.0
2007-10-26 15:15:00,98.295,98.31,98.26,98.275,2875000000.0
2007-10-26 15:20:00,98.275,98.315,98.27,98.3,1764700000.0
2007-10-26 15:25:00,98.295,98.32,98.235,98.25,2757800000.0
2007-10-26 15:30:00,98.255,98.345,98.23,98.315,3630199992.0
2007-10-26 15:35:00,98.315,98.315,98.245,98.265,2864800000.0
2007-10-26 15:40:00,98.26,98.285,98.235,98.245,2531500003.0
2007-10-26 15:45:00,98.245,98.275,98.22,98.245,2373100000.0
2007-10-26 15:50:00,98.245,98.275,98.205,98.205,3470000008.0
2007-10-26 15:55:00,98.205,98.235,98.19,98.205,2672200006.0
2007-10-26 16:00:00,98.215,98.245,98.14,98.195,2980500000.0
2007-10-26 16:05:00,98.195,98.215,98.135,98.195,3757599999.0
2007-10-26 16:10:00,98.195,98.245,98.18,98.225,2863600000.0
2007-10-26 16:15:00,98.225,98.255,98.195,98.225,2813300003.0
2007-10-26 16:20:00,98.225,98.285,98.215,98.265,2036299998.0
2007-10-26 16:25:00,98.265,98.275,98.215,98.275,3540400000.0
2007-10-26 16:30:00,98.275,98.285,98.22,98.26,2006000000.0
2007-10-26 16:35:00,98.26,98.275,98.225,98.24,1658600000.0
2007-10-26 16:40:00,98.24,98.255,98.14,98.18,1855800000.0
2007-10-26 16:45:00,98.18,98.225,98.145,98.195,2637699998.0
2007-10-26 16:50:00,98.195,98.215,98.135,98.155,3741700009.0
2007-10-26 16:55:00,98.155,98.185,98.135,98.165,3603700006.0
2007-10-26 17:00:00,98.165,98.165,98.1,98.155,2917200001.0
2007-10-26 17:05:00,98.155,98.155,98.105,98.135,2982600000.0
2007-10-26 17:10:00,98.135,98.165,98.115,98.13,2345200002.0
2007-10-26 17:15:00,98.135,98.155,98.115,98.135,1764500001.0
2007-10-26 17:20:00,98.135,98.145,98.1,98.125,3302400003.0
2007-10-26 17:25:00,98.115,98.145,98.075,98.075,4272800012.0
2007-10-26 17:30:00,98.075,98.115,98.075,98.075,3458700011.0
2007-10-26 17:35:00,98.075,98.145,98.06,98.145,3528900005.0
2007-10-26 17:40:00,98.145,98.155,98.095,98.105,4192400000.0
2007-10-26 17:45:00,98.105,98.155,98.095,98.105,3307500001.0
2007-10-26 17:50:00,98.115,98.13,98.08,98.095,4144199999.0
2007-10-26 17:55:00,98.095,98.135,98.045,98.045,2910600000.0
2007-10-26 18:00:00,98.045,98.11,98.015,98.085,4151600002.0
2007-10-26 18:05:00,98.085,98.105,98.045,98.055,3323700002.0
2007-10-26 18:10:00,98.06,98.115,98.05,98.105,4213500006.0
2007-10-26 18:15:00,98.105,98.115,98.07,98.08,3066700000.0
2007-10-26 18:20:00,98.08,98.09,98.065,98.09,2169400005.0
2007-10-26 18:25:00,98.09,98.09,98.015,98.05,4698200005.0
2007-10-26 18:30:00,98.05,98.065,98.005,98.015,3189800001.0
2007-10-26 18:35:00,98.015,98.025,98.005,98.01,3085500025.0
2007-10-26 18:40:00,98.01,98.05,98.005,98.045,3155500010.0
2007-10-26 18:45:00,98.045,98.145,98.035,98.145,2711999999.0
2007-10-26 18:50:00,98.135,98.145,98.11,98.125,2996800006.0
2007-10-26 18:55:00,98.125,98.23,98.125,98.2,3219999996.0
2007-10-26 19:00:00,98.2,98.205,98.165,98.195,1903800000.0
2007-10-26 19:05:00,98.195,98.205,98.17,98.185,1168600000.0
2007-10-26 19:10:00,98.185,98.2,98.175,98.19,1577499997.0
2007-10-26 19:15:00,98.19,98.215,98.17,98.185,2173900000.0
2007-10-26 19:20:00,98.18,98.23,98.18,98.225,2041900000.0
2007-10-26 19:25:00,98.225,98.265,98.215,98.24,3440399997.0
2007-10-26 19:30:00,98.24,98.24,98.21,98.215,2700300003.0
2007-10-26 19:35:00,98.215,98.235,98.19,98.215,1584100000.0
2007-10-26 19:40:00,98.22,98.225,98.205,98.22,1857999998.0
2007-10-26 19:45:00,98.22,98.225,98.175,98.175,1502600001.0
2007-10-26 19:50:00,98.175,98.205,98.175,98.185,2582799998.0
2007-10-26 19:55:00,98.185,98.205,98.175,98.175,1133600000.0
2007-10-26 20:00:00,98.175,98.19,98.155,98.19,1607100000.0
2007-10-26 20:05:00,98.19,98.2,98.155,98.18,2861600007.0
2007-10-26 20:10:00,98.18,98.185,98.155,98.17,2876800010.0
2007-10-26 20:15:00,98.17,98.185,98.15,98.17,2915700010.0
2007-10-26 20:20:00,98.17,98.175,98.09,98.095,1652600000.0
2007-10-26 20:25:00,98.095,98.17,98.085,98.13,3496500000.0
2007-10-26 20:30:00,98.13,98.13,98.105,98.11,2736300002.0
2007-10-26 20:35:00,98.11,98.12,98.08,98.1,2511600003.0
2007-10-26 20:40:00,98.1,98.13,98.09,98.125,1354300000.0
2007-10-26 20:45:00,98.125,98.125,98.08,98.09,1443500007.0
2007-10-26 20:50:00,98.09,98.095,98.065,98.095,2038600006.0
2007-10-26 20:55:00,98.095,98.1,98.065,98.07,2293800006.0
2007-10-26 21:00:00,98.07,98.095,98.06,98.06,1385299996.0
2007-10-26 21:05:00,98.065,98.08,98.03,98.035,1403100000.0
2007-10-26 21:10:00,98.035,98.045,98.0,98.015,2414600010.0
2007-10-26 21:15:00,98.015,98.04,98.01,98.04,2052600001.0
2007-10-26 21:20:00,98.04,98.045,98.025,98.035,1291200000.0
2007-10-26 21:25:00,98.035,98.045,98.005,98.025,1778899996.0
2007-10-26 21:30:00,98.025,98.075,98.025,98.07,2080300006.0
2007-10-26 21:35:00,98.07,98.115,98.065,98.105,1564700000.0
2007-10-26 21:40:00,98.105,98.13,98.1,98.13,1214900002.0
2007-10-26 21:45:00,98.13,98.13,98.095,98.095,1277600000.0
2007-10-26 21:50:00,98.095,98.115,98.095,98.115,1851400003.0
2007-10-26 21:55:00,98.115,98.125,98.1,98.11,1842700001.0
2007-10-26 22:00:00,98.11,98.145,98.105,98.135,2185100000.0
2007-10-26 22:05:00,98.135,98.17,98.11,98.14,2231200000.0
2007-10-26 22:10:00,98.14,98.175,98.135,98.155,2690500000.0
2007-10-26 22:15:00,98.155,98.175,98.135,98.175,1937000000.0
2007-10-26 22:20:00,98.175,98.195,98.17,98.175,1393300000.0
2007-10-26 22:25:00,98.175,98.205,98.165,98.195,1270700004.0
2007-10-26 22:30:00,98.195,98.205,98.175,98.19,1324700000.0
2007-10-26 22:35:00,98.19,98.2,98.15,98.185,1114300000.0
2007-10-26 22:40:00,98.185,98.21,98.175,98.175,1374500000.0
2007-10-26 22:45:00,98.175,98.195,98.145,98.155,1292900000.0
2007-10-26 22:50:00,98.165,98.165,98.095,98.13,1900100002.0
2007-10-26 22:55:00,98.13,98.15,98.045,98.045,2081300000.0
2007-10-28 23:00:00,98.159,98.18,98.02,98.151,4430299976.0
2007-10-28 23:05:00,98.154,98.185,98.034,98.139,3937199984.0
2007-10-28 23:10:00,98.165,98.17,98.002,98.16,3186999985.0
2007-10-28 23:15:00,98.148,98.184,98.019,98.133,2995399989.0
2007-10-28 23:20:00,98.151,98.168,98.017,98.12,2723699990.0
2007-10-28 23:25:00,98.122,98.142,97.985,98.119,3074499984.0
2007-10-28 23:30:00,98.104,98.143,97.99,98.133,3191799986.0
2007-10-28 23:35:00,98.105,98.131,97.991,98.115,3130899987.0
2007-10-28 23:40:00,98.115,98.124,97.97,97.97,2392199986.0
2007-10-28 23:45:00,98.086,98.102,98.036,98.05,2435699992.0
2007-10-28 23:50:00,98.051,98.059,97.968,98.025,3583799983.0
2007-10-28 23:55:00,98.015,98.057,97.971,98.046,4032999979.0
2007-10-29 00:00:00,98.037,98.077,97.941,97.995,3043099995.0
2007-10-29 00:05:00,97.995,98.02,97.985,97.995,1102500000.0
2007-10-29 00:10:00,97.995,98.045,97.975,98.04,1451400000.0
2007-10-29 00:15:00,98.045,98.085,98.04,98.075,2270200000.0
2007-10-29 00:20:00,98.07,98.105,98.07,98.105,858300000.0
2007-10-29 00:25:00,98.105,98.105,98.075,98.085,1084700000.0
2007-10-29 00:30:00,98.085,98.095,98.065,98.095,1020900000.0
2007-10-29 00:35:00,98.095,98.135,98.07,98.115,2758000002.0
2007-10-29 00:40:00,98.125,98.155,98.105,98.135,2007000000.0
2007-10-29 00:45:00,98.135,98.185,98.13,98.165,1254100000.0
2007-10-29 00:50:00,98.165,98.185,98.13,98.155,1637500000.0
2007-10-29 00:55:00,98.155,98.175,98.125,98.165,816000002.0
2007-10-29 01:00:00,98.165,98.195,98.15,98.19,1275700001.0
2007-10-29 01:05:00,98.19,98.195,98.165,98.19,1535900000.0
2007-10-29 01:10:00,98.19,98.195,98.175,98.185,1097700000.0
2007-10-29 01:15:00,98.185,98.22,98.175,98.215,2278700000.0
2007-10-29 01:20:00,98.215,98.215,98.17,98.185,1194400000.0
2007-10-29 01:25:00,98.195,98.225,98.185,98.205,1689800000.0
2007-10-29 01:30:00,98.215,98.24,98.205,98.21,2522900000.0
2007-10-29 01:35:00,98.21,98.21,98.18,98.19,3874799995.0
2007-10-29 01:40:00,98.19,98.19,98.16,98.17,3937799999.0
2007-10-29 01:45:00,98.17,98.2,98.17,98.185,1872000000.0
2007-10-29 01:50:00,98.185,98.24,98.155,98.235,1782400000.0
2007-10-29 01:55:00,98.235,98.24,98.185,98.21,1861899996.0
2007-10-29 02:00:00,98.21,98.22,98.195,98.21,2285599999.0
2007-10-29 02:05:00,98.21,98.235,98.195,98.195,2471500000.0
2007-10-29 02:10:00,98.195,98.205,98.175,98.18,3494800000.0
2007-10-29 02:15:00,98.18,98.215,98.18,98.21,4891900000.0
2007-10-29 02:20:00,98.21,98.24,98.2,98.215,4668100000.0
2007-10-29 02:25:00,98.21,98.26,98.21,98.26,5693200000.0
2007-10-29 02:30:00,98.255,98.265,98.23,98.235,3715800000.0
2007-10-29 02:35:00,98.235,98.245,98.22,98.22,2811400000.0
2007-10-29 02:40:00,98.22,98.245,98.21,98.235,6265100000.0
2007-10-29 02:45:00,98.235,98.235,98.2,98.21,2661699998.0
2007-10-29 02:50:00,98.21,98.21,98.145,98.145,4238600000.0
2007-10-29 02:55:00,98.15,98.165,98.115,98.145,5044500001.0
2007-10-29 03:00:00,98.15,98.19,98.14,98.175,3868200000.0
2007-10-29 03:05:00,98.17,98.19,98.15,98.18,2941000000.0
2007-10-29 03:10:00,98.18,98.195,98.165,98.185,1243899998.0
2007-10-29 03:15:00,98.185,98.185,98.145,98.185,1811400001.0
2007-10-29 03:20:00,98.185,98.19,98.17,98.18,1813600000.0
2007-10-29 03:25:00,98.18,98.185,98.165,98.175,1858800000.0
2007-10-29 03:30:00,98.175,98.2,98.165,98.185,4267699990.0
2007-10-29 03:35:00,98.185,98.22,98.17,98.195,3579800000.0
2007-10-29 03:40:00,98.195,98.235,98.195,98.225,3299599991.0
2007-10-29 03:45:00,98.23,98.235,98.215,98.22,2334900001.0
2007-10-29 03:50:00,98.22,98.26,98.22,98.25,2572999999.0
2007-10-29 03:55:00,98.245,98.255,98.23,98.24,2484699999.0
2007-10-29 04:00:00,98.24,98.26,98.23,98.255,3170900000.0
2007-10-29 04:05:00,98.255,98.27,98.23,98.245,4090299992.0
2007-10-29 04:10:00,98.245,98.27,98.24,98.255,2292300000.0
2007-10-29 04:15:00,98.255,98.265,98.215,98.215,3465000001.0
2007-10-29 04:20:00,98.22,98.23,98.19,98.19,2960999998.0
2007-10-29 04:25:00,98.19,98.195,98.135,98.145,4233700000.0
2007-10-29 04:30:00,98.145,98.16,98.14,98.15,1988800000.0
2007-10-29 04:35:00,98.15,98.15,98.13,98.13,1790200001.0
2007-10-29 04:40:00,98.13,98.14,98.105,98.125,2176000009.0
2007-10-29 04:45:00,98.125,98.17,98.125,98.16,1021700003.0
2007-10-29 04:50:00,98.16,98.17,98.145,98.165,1864900005.0
2007-10-29 04:55:00,98.165,98.185,98.155,98.18,2309800003.0
2007-10-29 05:00:00,98.18,98.195,98.175,98.195,2209100000.0
2007-10-29 05:05:00,98.195,98.195,98.175,98.19,1303199999.0
2007-10-29 05:10:00,98.19,98.195,98.175,98.185,1125700003.0
2007-10-29 05:15:00,98.185,98.19,98.17,98.18,2002300000.0
2007-10-29 05:20:00,98.18,98.185,98.165,98.18,1639600000.0
2007-10-29 05:25:00,98.18,98.195,98.175,98.185,2118099989.0
2007-10-29 05:30:00,98.185,98.2,98.17,98.19,2075700000.0
2007-10-29 05:35:00,98.19,98.19,98.155,98.16,1845400000.0
2007-10-29 05:40:00,98.16,98.175,98.155,98.175,2006000000.0
2007-10-29 05:45:00,98.165,98.19,98.165,98.19,2169899999.0
2007-10-29 05:50:00,98.19,98.205,98.155,98.17,3793899988.0
2007-10-29 05:55:00,98.165,98.18,98.16,98.16,1993400001.0
2007-10-29 06:00:00,98.16,98.195,98.16,98.18,2535400000.0
2007-10-29 06:05:00,98.18,98.19,98.15,98.17,2182099998.0
2007-10-29 06:10:00,98.17,98.2,98.16,98.2,3119299997.0
2007-10-29 06:15:00,98.2,98.23,98.175,98.23,3217499999.0
2007-10-29 06:20:00,98.23,98.24,98.19,98.195,2759600000.0
2007-10-29 06:25:00,98.195,98.21,98.19,98.205,1840300000.0
2007-10-29 06:30:00,98.205,98.21,98.17,98.185,2987200000.0
2007-10-29 06:35:00,98.185,98.2,98.175,98.185,2268600000.0
2007-10-29 06:40:00,98.185,98.195,98.165,98.17,2403000000.0
2007-10-29 06:45:00,98.17,98.17,98.135,98.145,2700499993.0
2007-10-29 06:50:00,98.145,98.15,98.12,98.12,1943200000.0
2007-10-29 06:55:00,98.12,98.15,98.095,98.13,3935600007.0
2007-10-29 07:00:00,98.13,98.145,98.1,98.11,3282000003.0
2007-10-29 07:05:00,98.115,98.16,98.105,98.145,3372799998.0
2007-10-29 07:10:00,98.155,98.19,98.145,98.175,3506700000.0
2007-10-29 07:15:00,98.175,98.24,98.175,98.23,3257300000.0
2007-10-29 07:20:00,98.225,98.24,98.21,98.215,3960900023.0
2007-10-29 07:25:00,98.215,98.225,98.19,98.21,3103999993.0
2007-10-29 07:30:00,98.21,98.23,98.195,98.22,3459700006.0
2007-10-29 07:35:00,98.225,98.25,98.21,98.225,2198899997.0
2007-10-29 07:40:00,98.225,98.225,98.205,98.22,2429100024.0
2007-10-29 07:45:00,98.22,98.225,98.205,98.21,2001100004.0
2007-10-29 07:50:00,98.21,98.23,98.205,98.225,2751700001.0
2007-10-29 07:55:00,98.22,98.25,98.205,98.24,2990300000.0
2007-10-29 08:00:00,98.24,98.26,98.235,98.245,3382400000.0
2007-10-29 08:05:00,98.245,98.255,98.215,98.25,3708400000.0
2007-10-29 08:10:00,98.25,98.26,98.235,98.245,2401700000.0
2007-10-29 08:15:00,98.245,98.255,98.225,98.24,3490600000.0
2007-10-29 08:20:00,98.24,98.27,98.235,98.265,4460799995.0
2007-10-29 08:25:00,98.265,98.28,98.255,98.265,4047000001.0
2007-10-29 08:30:00,98.265,98.275,98.23,98.26,3746700001.0
2007-10-29 08:35:00,98.26,98.3,98.255,98.28,2964399994.0
2007-10-29 08:40:00,98.28,98.37,98.275,98.35,4672899999.0
2007-10-29 08:45:00,98.35,98.36,98.315,98.325,3711199999.0
2007-10-29 08:50:00,98.325,98.34,98.305,98.315,3008799996.0
2007-10-29 08:55:00,98.315,98.39,98.31,98.355,4824300003.0
2007-10-29 09:00:00,98.355,98.355,98.275,98.325,4962400001.0
2007-10-29 09:05:00,98.33,98.33,98.27,98.27,3652599999.0
2007-10-29 09:10:00,98.275,98.315,98.26,98.3,4767400000.0
2007-10-29 09:15:00,98.3,98.325,98.275,98.29,3891899987.0
2007-10-29 09:20:00,98.295,98.345,98.29,98.305,2184399998.0
2007-10-29 09:25:00,98.305,98.315,98.27,98.27,4278599998.0
2007-10-29 09:30:00,98.275,98.315,98.26,98.29,2389400000.0
2007-10-29 09:35:00,98.29,98.38,98.29,98.375,3123899996.0
2007-10-29 09:40:00,98.36,98.38,98.3,98.31,4430100001.0
2007-10-29 09:45:00,98.305,98.36,98.305,98.33,5093500003.0
2007-10-29 09:50:00,98.33,98.34,98.265,98.27,4501399995.0
2007-10-29 09:55:00,98.27,98.27,98.22,98.245,2857600000.0
2007-10-29 10:00:00,98.245,98.3,98.245,98.245,3060199995.0
2007-10-29 10:05:00,98.245,98.28,98.215,98.255,3566100000.0
2007-10-29 10:10:00,98.255,98.27,98.21,98.25,4661399990.0
2007-10-29 10:15:00,98.255,98.28,98.245,98.265,2923000004.0
2007-10-29 10:20:00,98.265,98.28,98.235,98.265,3022999998.0
2007-10-29 10:25:00,98.26,98.295,98.255,98.285,2825300003.0
2007-10-29 10:30:00,98.285,98.31,98.275,98.285,4476900000.0
2007-10-29 10:35:00,98.285,98.29,98.245,98.28,3485400005.0
2007-10-29 10:40:00,98.28,98.3,98.265,98.28,2806300007.0
2007-10-29 10:45:00,98.28,98.3,98.255,98.26,3570199990.0
2007-10-29 10:50:00,98.26,98.3,98.26,98.285,3261700000.0
2007-10-29 10:55:00,98.285,98.3,98.245,98.245,4311299980.0
2007-10-29 11:00:00,98.245,98.29,98.24,98.28,3063899997.0
2007-10-29 11:05:00,98.28,98.295,98.24,98.245,5029499991.0
2007-10-29 11:10:00,98.245,98.275,98.2,98.24,2958700002.0
2007-10-29 11:15:00,98.235,98.255,98.2,98.23,4389900003.0
2007-10-29 11:20:00,98.23,98.29,98.23,98.29,3524400003.0
2007-10-29 11:25:00,98.29,98.29,98.26,98.27,2559200001.0
2007-10-29 11:30:00,98.275,98.28,98.245,98.26,2713200010.0
2007-10-29 11:35:00,98.26,98.28,98.26,98.265,2157099983.0
2007-10-29 11:40:00,98.265,98.265,98.22,98.225,2332200003.0
2007-10-29 11:45:00,98.225,98.25,98.215,98.24,2924300004.0
2007-10-29 11:50:00,98.245,98.27,98.22,98.265,3208000000.0
2007-10-29 11:55:00,98.265,98.275,98.215,98.265,4053099992.0
2007-10-29 12:00:00,98.265,98.265,98.23,98.23,2687199997.0
2007-10-29 12:05:00,98.23,98.285,98.215,98.28,2787999996.0
2007-10-29 12:10:00,98.28,98.34,98.265,98.32,2966699994.0
2007-10-29 12:15:00,98.32,98.34,98.305,98.32,3855799999.0
2007-10-29 12:20:00,98.32,98.35,98.29,98.3,3146500000.0
2007-10-29 12:25:00,98.3,98.355,98.295,98.33,1819400000.0
2007-10-29 12:30:00,98.33,98.4,98.315,98.38,2213700000.0
2007-10-29 12:35:00,98.38,98.41,98.37,98.41,3005399997.0
2007-10-29 12:40:00,98.41,98.41,98.34,98.375,3851899994.0
2007-10-29 12:45:00,98.375,98.42,98.365,98.415,2623499998.0
2007-10-29 12:50:00,98.405,98.475,98.405,98.45,3079500000.0
2007-10-29 12:55:00,98.45,98.46,98.43,98.45,2645299999.0
2007-10-29 13:00:00,98.455,98.5,98.43,98.48,3755599986.0
2007-10-29 13:05:00,98.48,98.54,98.475,98.53,2037300000.0
2007-10-29 13:10:00,98.53,98.545,98.51,98.53,2455099993.0
2007-10-29 13:15:00,98.53,98.56,98.52,98.555,2878899997.0
2007-10-29 13:20:00,98.555,98.62,98.545,98.62,2592400000.0
2007-10-29 13:25:00,98.62,98.635,98.58,98.585,3390200004.0
2007-10-29 13:30:00,98.585,98.665,98.58,98.655,4424699999.0
2007-10-29 13:35:00,98.655,98.73,98.655,98.68,3006599997.0
2007-10-29 13:40:00,98.685,98.715,98.63,98.635,3438899996.0
2007-10-29 13:45:00,98.63,98.635,98.585,98.6,2339000001.0
2007-10-29 13:50:00,98.595,98.6,98.545,98.58,4075500008.0
2007-10-29 13:55:00,98.58,98.585,98.555,98.555,2089100000.0
2007-10-29 14:00:00,98.555,98.575,98.485,98.505,4086199999.0
2007-10-29 14:05:00,98.5,98.535,98.43,98.43,3686899998.0
2007-10-29 14:10:00,98.43,98.445,98.39,98.435,2052600001.0
2007-10-29 14:15:00,98.435,98.485,98.435,98.48,3010999991.0
2007-10-29 14:20:00,98.48,98.48,98.42,98.445,3368899997.0
2007-10-29 14:25:00,98.445,98.47,98.41,98.425,3225799993.0
2007-10-29 14:30:00,98.425,98.435,98.39,98.405,2918099988.0
2007-10-29 14:35:00,98.405,98.425,98.355,98.405,4669200013.0
2007-10-29 14:40:00,98.405,98.425,98.385,98.395,4007700004.0
2007-10-29 14:45:00,98.395,98.405,98.36,98.405,4515700019.0
2007-10-29 14:50:00,98.405,98.41,98.355,98.365,4709100009.0
2007-10-29 14:55:00,98.365,98.395,98.335,98.375,3950900011.0
2007-10-29 15:00:00,98.375,98.44,98.375,98.42,4694899999.0
2007-10-29 15:05:00,98.42,98.445,98.39,98.435,3816099998.0
2007-10-29 15:10:00,98.435,98.445,98.41,98.435,2793800002.0
2007-10-29 15:15:00,98.435,98.445,98.405,98.415,2303500011.0
2007-10-29 15:20:00,98.415,98.445,98.39,98.41,3502699997.0
2007-10-29 15:25:00,98.41,98.445,98.395,98.405,3077899985.0
2007-10-29 15:30:00,98.405,98.465,98.405,98.45,3592399999.0
2007-10-29 15:35:00,98.45,98.5,98.45,98.475,5441800012.0
2007-10-29 15:40:00,98.475,98.5,98.465,98.48,2987500001.0
2007-10-29 15:45:00,98.48,98.535,98.465,98.485,4267800016.0
2007-10-29 15:50:00,98.49,98.52,98.445,98.48,4868699998.0
2007-10-29 15:55:00,98.485,98.495,98.415,98.435,5007500001.0
2007-10-29 16:00:00,98.435,98.445,98.395,98.4,4999200002.0
2007-10-29 16:05:00,98.4,98.43,98.375,98.385,4865200010.0
2007-10-29 16:10:00,98.385,98.425,98.385,98.425,5312700000.0
2007-10-29 16:15:00,98.425,98.435,98.345,98.375,5112999990.0
2007-10-29 16:20:00,98.375,98.395,98.355,98.39,3628300012.0
2007-10-29 16:25:00,98.39,98.395,98.345,98.395,3995699992.0
2007-10-29 16:30:00,98.395,98.45,98.375,98.43,6642599990.0
2007-10-29 16:35:00,98.415,98.425,98.325,98.34,5772700018.0
2007-10-29 16:40:00,98.34,98.4,98.325,98.39,4321400009.0
2007-10-29 16:45:00,98.39,98.43,98.365,98.42,4751799999.0
2007-10-29 16:50:00,98.42,98.42,98.365,98.395,4805600008.0
2007-10-29 16:55:00,98.395,98.395,98.365,98.375,5446200000.0
2007-10-29 17:00:00,98.37,98.41,98.355,98.365,4701000004.0
2007-10-29 17:05:00,98.365,98.415,98.345,98.39,5401299996.0
2007-10-29 17:10:00,98.385,98.455,98.375,98.44,3339000000.0
2007-10-29 17:15:00,98.445,98.48,98.42,98.445,3201599995.0
2007-10-29 17:20:00,98.445,98.485,98.435,98.485,3125700011.0
2007-10-29 17:25:00,98.485,98.495,98.45,98.465,2747800008.0
2007-10-29 17:30:00,98.465,98.51,98.455,98.495,3043200001.0
2007-10-29 17:35:00,98.495,98.5,98.475,98.48,4066400007.0
2007-10-29 17:40:00,98.48,98.505,98.47,98.485,2151500003.0
2007-10-29 17:45:00,98.485,98.495,98.445,98.455,4601599992.0
2007-10-29 17:50:00,98.455,98.475,98.42,98.435,4015900022.0
2007-10-29 17:55:00,98.435,98.445,98.39,98.405,4691900003.0
2007-10-29 18:00:00,98.405,98.455,98.395,98.435,4469299991.0
2007-10-29 18:05:00,98.435,98.51,98.43,98.505,4548700001.0
2007-10-29 18:10:00,98.495,98.535,98.485,98.53,4844800008.0
2007-10-29 18:15:00,98.53,98.54,98.485,98.505,4079400019.0
2007-10-29 18:20:00,98.505,98.525,98.495,98.495,2695299996.0
2007-10-29 18:25:00,98.505,98.51,98.49,98.495,3811600014.0
2007-10-29 18:30:00,98.495,98.515,98.495,98.5,3238899978.0
2007-10-29 18:35:00,98.5,98.51,98.46,98.46,3632399999.0
2007-10-29 18:40:00,98.46,98.46,98.43,98.45,3788699995.0
2007-10-29 18:45:00,98.45,98.46,98.43,98.445,2135799998.0
2007-10-29 18:50:00,98.445,98.455,98.405,98.42,3120400001.0
2007-10-29 18:55:00,98.42,98.45,98.375,98.375,3165799992.0
2007-10-29 19:00:00,98.375,98.435,98.365,98.405,2994500000.0
2007-10-29 19:05:00,98.405,98.455,98.4,98.445,3338999995.0
2007-10-29 19:10:00,98.44,98.47,98.425,98.44,3682000008.0
2007-10-29 19:15:00,98.44,98.445,98.43,98.435,3182400005.0
2007-10-29 19:20:00,98.435,98.445,98.425,98.435,2796000000.0
2007-10-29 19:25:00,98.43,98.445,98.4,98.405,2232500003.0
2007-10-29 19:30:00,98.405,98.47,98.395,98.445,3475299999.0
2007-10-29 19:35:00,98.455,98.455,98.43,98.43,1918499995.0
2007-10-29 19:40:00,98.435,98.44,98.395,98.405,2494400000.0
2007-10-29 19:45:00,98.405,98.455,98.405,98.44,3446499994.0
2007-10-29 19:50:00,98.435,98.445,98.415,98.425,2426200008.0
2007-10-29 19:55:00,98.425,98.465,98.42,98.445,2724800003.0
2007-10-29 20:00:00,98.445,98.455,98.435,98.445,2209900006.0
2007-10-29 20:05:00,98.445,98.455,98.425,98.435,3487499995.0
2007-10-29 20:10:00,98.435,98.435,98.37,98.38,3353700006.0
2007-10-29 20:15:00,98.38,98.41,98.375,98.4,2465399997.0
2007-10-29 20:20:00,98.4,98.405,98.375,98.385,2377100003.0
2007-10-29 20:25:00,98.385,98.405,98.375,98.385,3166599998.0
2007-10-29 20:30:00,98.39,98.395,98.345,98.345,2497700003.0
2007-10-29 20:35:00,98.345,98.355,98.315,98.325,3290599998.0
2007-10-29 20:40:00,98.325,98.355,98.325,98.345,3137399993.0
2007-10-29 20:45:00,98.345,98.36,98.325,98.36,3087700000.0
2007-10-29 20:50:00,98.355,98.37,98.335,98.37,2677499994.0
2007-10-29 20:55:00,98.37,98.385,98.345,98.35,2887000001.0
2007-10-29 21:00:00,98.35,98.355,98.32,98.345,4195300006.0
2007-10-29 21:05:00,98.345,98.39,98.335,98.385,2378699991.0
2007-10-29 21:10:00,98.385,98.395,98.37,98.385,2751299993.0
2007-10-29 21:15:00,98.38,98.385,98.37,98.375,1494899999.0
2007-10-29 21:20:00,98.375,98.395,98.355,98.385,2182799978.0
2007-10-29 21:25:00,98.385,98.395,98.365,98.395,2076399993.0
2007-10-29 21:30:00,98.395,98.415,98.385,98.41,2130299989.0
2007-10-29 21:35:00,98.41,98.445,98.405,98.415,1872599983.0
2007-10-29 21:40:00,98.415,98.415,98.36,98.365,2930099983.0
2007-10-29 21:45:00,98.37,98.4,98.365,98.385,3427999990.0
2007-10-29 21:50:00,98.385,98.415,98.38,98.405,4034499987.0
2007-10-29 21:55:00,98.405,98.415,98.39,98.415,2534399994.0
2007-10-29 22:00:00,98.415,98.42,98.385,98.415,2928499995.0
2007-10-29 22:05:00,98.415,98.42,98.385,98.405,3875299986.0
2007-10-29 22:10:00,98.405,98.42,98.38,98.38,1704300000.0
2007-10-29 22:15:00,98.38,98.395,98.38,98.39,1480499990.0
2007-10-29 22:20:00,98.39,98.425,98.39,98.42,2190800001.0
2007-10-29 22:25:00,98.43,98.475,98.415,98.465,2922800000.0
2007-10-29 22:30:00,98.465,98.485,98.455,98.465,2668700000.0
2007-10-29 22:35:00,98.465,98.475,98.45,98.47,2471300009.0
2007-10-29 22:40:00,98.47,98.475,98.44,98.445,1924499995.0
2007-10-29 22:45:00,98.44,98.445,98.42,98.42,2978599991.0
2007-10-29 22:50:00,98.425,98.44,98.41,98.425,2081599997.0
2007-10-29 22:55:00,98.425,98.46,98.425,98.425,1526200000.0
2007-10-29 23:00:00,98.425,98.432,98.393,98.415,1876200000.0
2007-10-29 23:05:00,98.429,98.446,98.4,98.407,2831199998.0
2007-10-29 23:10:00,98.426,98.485,98.408,98.485,2116899992.0
2007-10-29 23:15:00,98.485,98.5,98.475,98.475,960499998.0
2007-10-29 23:20:00,98.49,98.52,98.485,98.52,1174999976.0
2007-10-29 23:25:00,98.515,98.525,98.505,98.515,851100000.0
2007-10-29 23:30:00,98.515,98.515,98.465,98.49,1495099987.0
2007-10-29 23:35:00,98.49,98.495,98.475,98.475,764300000.0
2007-10-29 23:40:00,98.475,98.475,98.425,98.445,1485899994.0
2007-10-29 23:45:00,98.445,98.46,98.385,98.415,1719700000.0
2007-10-29 23:50:00,98.415,98.425,98.36,98.406,1094100001.0
2007-10-29 23:55:00,98.41,98.445,98.395,98.415,972000000.0
2007-10-30 00:00:00,98.415,98.445,98.405,98.415,2066999993.0
2007-10-30 00:05:00,98.415,98.47,98.405,98.455,1685300000.0
2007-10-30 00:10:00,98.455,98.485,98.45,98.485,1693100000.0
2007-10-30 00:15:00,98.485,98.49,98.47,98.48,1285800000.0
2007-10-30 00:20:00,98.48,98.485,98.465,98.47,1393400000.0
2007-10-30 00:25:00,98.47,98.475,98.465,98.47,974700004.0
2007-10-30 00:30:00,98.47,98.495,98.46,98.495,1157200000.0
2007-10-30 00:35:00,98.495,98.495,98.475,98.48,1204300000.0
2007-10-30 00:40:00,98.48,98.485,98.465,98.485,1063000000.0
2007-10-30 00:45:00,98.485,98.485,98.445,98.47,1631600001.0
2007-10-30 00:50:00,98.455,98.495,98.4,98.485,2595600000.0
2007-10-30 00:55:00,98.485,98.485,98.445,98.465,1496400000.0
2007-10-30 01:00:00,98.465,98.47,98.435,98.435,1309200000.0
2007-10-30 01:05:00,98.435,98.465,98.425,98.45,1431100000.0
2007-10-30 01:10:00,98.45,98.46,98.43,98.44,1583900004.0
2007-10-30 01:15:00,98.42,98.45,98.42,98.44,1212200004.0
2007-10-30 01:20:00,98.44,98.45,98.415,98.42,1827400000.0
2007-10-30 01:25:00,98.42,98.425,98.4,98.425,1766600000.0
2007-10-30 01:30:00,98.425,98.455,98.425,98.44,1985800000.0
2007-10-30 01:35:00,98.44,98.45,98.405,98.425,1463799998.0
2007-10-30 01:40:00,98.425,98.44,98.41,98.425,783800000.0
2007-10-30 01:45:00,98.425,98.45,98.42,98.44,796800000.0
2007-10-30 01:50:00,98.44,98.44,98.405,98.43,1871200000.0
2007-10-30 01:55:00,98.43,98.435,98.415,98.435,1691600000.0
2007-10-30 02:00:00,98.435,98.44,98.41,98.43,2198000003.0
2007-10-30 02:05:00,98.43,98.46,98.43,98.45,3089000001.0
2007-10-30 02:10:00,98.45,98.45,98.41,98.41,1915500004.0
2007-10-30 02:15:00,98.41,98.42,98.39,98.41,2784500000.0
2007-10-30 02:20:00,98.41,98.41,98.36,98.37,3662100000.0
2007-10-30 02:25:00,98.37,98.38,98.34,98.36,1949700000.0
2007-10-30 02:30:00,98.365,98.39,98.34,98.35,3679499994.0
2007-10-30 02:35:00,98.35,98.35,98.285,98.305,3741199990.0
2007-10-30 02:40:00,98.305,98.31,98.275,98.3,2943000000.0
2007-10-30 02:45:00,98.3,98.31,98.215,98.25,3206300001.0
2007-10-30 02:50:00,98.25,98.25,98.16,98.18,2422899999.0
2007-10-30 02:55:00,98.17,98.2,98.145,98.16,2641500000.0
2007-10-30 03:00:00,98.16,98.25,98.15,98.24,3752599997.0
2007-10-30 03:05:00,98.24,98.25,98.19,98.205,2657100001.0
2007-10-30 03:10:00,98.2,98.2,98.11,98.145,4450500009.0
2007-10-30 03:15:00,98.14,98.16,98.115,98.16,4745900003.0
2007-10-30 03:20:00,98.16,98.22,98.16,98.21,2346400000.0
2007-10-30 03:25:00,98.21,98.23,98.19,98.23,2228999995.0
2007-10-30 03:30:00,98.22,98.26,98.21,98.25,4651400000.0
2007-10-30 03:35:00,98.25,98.3,98.245,98.255,3319600000.0
2007-10-30 03:40:00,98.255,98.275,98.235,98.265,3955700002.0
2007-10-30 03:45:00,98.265,98.27,98.21,98.225,4815199994.0
2007-10-30 03:50:00,98.225,98.235,98.19,98.2,4874200000.0
2007-10-30 03:55:00,98.2,98.22,98.175,98.22,4219199994.0
2007-10-30 04:00:00,98.22,98.225,98.19,98.195,2427399995.0
2007-10-30 04:05:00,98.195,98.2,98.155,98.17,1981900001.0
2007-10-30 04:10:00,98.15,98.195,98.15,98.19,3820000002.0
2007-10-30 04:15:00,98.19,98.21,98.185,98.21,2882500000.0
2007-10-30 04:20:00,98.21,98.225,98.195,98.225,1364400000.0
2007-10-30 04:25:00,98.225,98.225,98.21,98.215,2280500000.0
2007-10-30 04:30:00,98.22,98.25,98.215,98.23,2976300017.0
2007-10-30 04:35:00,98.245,98.25,98.215,98.24,3465000003.0
2007-10-30 04:40:00,98.24,98.25,98.215,98.235,3316300012.0
2007-10-30 04:45:00,98.24,98.25,98.22,98.25,2716500000.0
2007-10-30 04:50:00,98.25,98.25,98.22,98.24,2789100000.0
2007-10-30 04:55:00,98.24,98.26,98.23,98.245,2240499997.0
2007-10-30 05:00:00,98.245,98.265,98.235,98.25,2739600002.0
2007-10-30 05:05:00,98.25,98.255,98.225,98.25,2247800004.0
2007-10-30 05:10:00,98.25,98.26,98.23,98.235,764700000.0
2007-10-30 05:15:00,98.235,98.24,98.215,98.22,2119799995.0
2007-10-30 05:20:00,98.22,98.245,98.22,98.24,1824400000.0
2007-10-30 05:25:00,98.24,98.27,98.23,98.235,2818500003.0
2007-10-30 05:30:00,98.235,98.25,98.235,98.245,1654499998.0
2007-10-30 05:35:00,98.245,98.27,98.24,98.265,2182600011.0
2007-10-30 05:40:00,98.265,98.265,98.24,98.255,3045999999.0
2007-10-30 05:45:00,98.255,98.26,98.21,98.23,2241899999.0
2007-10-30 05:50:00,98.23,98.24,98.205,98.22,2133199993.0
2007-10-30 05:55:00,98.22,98.23,98.19,98.195,2806300000.0
2007-10-30 06:00:00,98.195,98.205,98.17,98.17,2689099993.0
2007-10-30 06:05:00,98.17,98.18,98.16,98.165,1989900000.0
2007-10-30 06:10:00,98.165,98.2,98.155,98.19,2980700005.0
2007-10-30 06:15:00,98.19,98.22,98.175,98.22,2844000000.0
2007-10-30 06:20:00,98.22,98.225,98.19,98.195,2563800000.0
2007-10-30 06:25:00,98.195,98.21,98.18,98.195,2171900000.0
2007-10-30 06:30:00,98.195,98.195,98.16,98.18,2412400000.0
2007-10-30 06:35:00,98.18,98.18,98.135,98.15,2282299997.0
2007-10-30 06:40:00,98.155,98.16,98.14,98.15,2041699998.0
2007-10-30 06:45:00,98.15,98.18,98.145,98.16,1699700000.0
2007-10-30 06:50:00,98.16,98.16,98.12,98.14,2241900000.0
2007-10-30 06:55:00,98.14,98.15,98.115,98.125,2437199998.0
2007-10-30 07:00:00,98.125,98.145,98.1,98.145,3764599997.0
2007-10-30 07:05:00,98.15,98.16,98.13,98.15,1543999999.0
2007-10-30 07:10:00,98.15,98.16,98.135,98.15,947100000.0
2007-10-30 07:15:00,98.15,98.165,98.11,98.13,2356000001.0
2007-10-30 07:20:00,98.125,98.14,98.11,98.115,2095600000.0
2007-10-30 07:25:00,98.115,98.165,98.115,98.16,2047000000.0
2007-10-30 07:30:00,98.16,98.21,98.145,98.205,3575800000.0
2007-10-30 07:35:00,98.205,98.21,98.18,98.19,1992000000.0
2007-10-30 07:40:00,98.19,98.2,98.175,98.19,2089500001.0
2007-10-30 07:45:00,98.19,98.2,98.17,98.19,3049699991.0
2007-10-30 07:50:00,98.19,98.235,98.19,98.235,3354400000.0
2007-10-30 07:55:00,98.235,98.28,98.23,98.27,3393299994.0
2007-10-30 08:00:00,98.265,98.27,98.185,98.21,3988300001.0
2007-10-30 08:05:00,98.21,98.23,98.205,98.215,2558699999.0
2007-10-30 08:10:00,98.215,98.22,98.19,98.195,3219700000.0
2007-10-30 08:15:00,98.195,98.23,98.165,98.19,3375900010.0
2007-10-30 08:20:00,98.185,98.215,98.165,98.165,4090599996.0
2007-10-30 08:25:00,98.165,98.17,98.08,98.08,3574500001.0
2007-10-30 08:30:00,98.08,98.12,98.05,98.09,4486300001.0
2007-10-30 08:35:00,98.09,98.13,98.07,98.085,3674700000.0
2007-10-30 08:40:00,98.085,98.11,98.055,98.075,3677200000.0
2007-10-30 08:45:00,98.075,98.08,98.025,98.07,3520100004.0
2007-10-30 08:50:00,98.07,98.135,98.06,98.125,4257200002.0
2007-10-30 08:55:00,98.125,98.135,98.08,98.125,3540400000.0
2007-10-30 09:00:00,98.125,98.13,98.1,98.105,3332800000.0
2007-10-30 09:05:00,98.105,98.11,98.0,98.02,4868899999.0
2007-10-30 09:10:00,98.02,98.085,98.02,98.05,5469100000.0
2007-10-30 09:15:00,98.05,98.08,98.035,98.08,3576699998.0
2007-10-30 09:20:00,98.08,98.165,98.06,98.07,4636100001.0
2007-10-30 09:25:00,98.07,98.12,98.06,98.09,5448700000.0
2007-10-30 09:30:00,98.095,98.16,98.07,98.115,5404499998.0
2007-10-30 09:35:00,98.115,98.19,98.115,98.165,5518400000.0
2007-10-30 09:40:00,98.165,98.175,98.125,98.15,4982200011.0
2007-10-30 09:45:00,98.15,98.22,98.15,98.22,4528499995.0
2007-10-30 09:50:00,98.22,98.27,98.175,98.25,4856800004.0
2007-10-30 09:55:00,98.25,98.26,98.21,98.24,4505900000.0
2007-10-30 10:00:00,98.24,98.28,98.23,98.27,3116100002.0
2007-10-30 10:05:00,98.27,98.365,98.25,98.345,6348899993.0
2007-10-30 10:10:00,98.335,98.375,98.305,98.315,3329699995.0
2007-10-30 10:15:00,98.325,98.335,98.29,98.31,4193999992.0
2007-10-30 10:20:00,98.315,98.345,98.3,98.33,3746100000.0
2007-10-30 10:25:00,98.335,98.365,98.31,98.355,3527799997.0
2007-10-30 10:30:00,98.355,98.365,98.32,98.335,3567300004.0
2007-10-30 10:35:00,98.335,98.37,98.325,98.36,3999899997.0
2007-10-30 10:40:00,98.355,98.4,98.345,98.375,3994299982.0
2007-10-30 10:45:00,98.375,98.485,98.37,98.445,5447199998.0
2007-10-30 10:50:00,98.445,98.5,98.435,98.485,4966300003.0
2007-10-30 10:55:00,98.485,98.485,98.415,98.455,5514599999.0
2007-10-30 11:00:00,98.455,98.46,98.375,98.395,4961799997.0
2007-10-30 11:05:00,98.4,98.41,98.375,98.39,3367099991.0
2007-10-30 11:10:00,98.4,98.405,98.385,98.39,1881900005.0
2007-10-30 11:15:00,98.39,98.405,98.35,98.35,3057999998.0
2007-10-30 11:20:00,98.35,98.365,98.32,98.34,2574900005.0
2007-10-30 11:25:00,98.34,98.4,98.34,98.39,3012500001.0
2007-10-30 11:30:00,98.39,98.395,98.365,98.39,2968799997.0
2007-10-30 11:35:00,98.385,98.41,98.37,98.385,4401399996.0
2007-10-30 11:40:00,98.385,98.4,98.375,98.385,3398999996.0
2007-10-30 11:45:00,98.385,98.43,98.345,98.415,5915299993.0
2007-10-30 11:50:00,98.415,98.44,98.405,98.43,3677999990.0
2007-10-30 11:55:00,98.43,98.45,98.415,98.435,5016099985.0
2007-10-30 12:00:00,98.435,98.51,98.425,98.495,3692099996.0
2007-10-30 12:05:00,98.5,98.52,98.47,98.485,2761199993.0
2007-10-30 12:10:00,98.485,98.49,98.465,98.475,2858400000.0
2007-10-30 12:15:00,98.48,98.5,98.465,98.48,2830799994.0
2007-10-30 12:20:00,98.48,98.505,98.47,98.5,2670399999.0
2007-10-30 12:25:00,98.5,98.5,98.445,98.45,3258999991.0
2007-10-30 12:30:00,98.45,98.465,98.42,98.455,3764899995.0
2007-10-30 12:35:00,98.45,98.495,98.45,98.485,3207199993.0
2007-10-30 12:40:00,98.48,98.495,98.47,98.475,1341500004.0
2007-10-30 12:45:00,98.475,98.485,98.445,98.445,2682400004.0
2007-10-30 12:50:00,98.445,98.445,98.38,98.385,3386400013.0
2007-10-30 12:55:00,98.385,98.395,98.335,98.35,3026399997.0
2007-10-30 13:00:00,98.35,98.38,98.335,98.38,3287699988.0
2007-10-30 13:05:00,98.38,98.42,98.37,98.39,1804200000.0
2007-10-30 13:10:00,98.39,98.435,98.355,98.415,4212299993.0
2007-10-30 13:15:00,98.42,98.465,98.405,98.465,2185399999.0
2007-10-30 13:20:00,98.465,98.53,98.455,98.505,4110099985.0
2007-10-30 13:25:00,98.505,98.59,98.505,98.565,4491299997.0
2007-10-30 13:30:00,98.565,98.635,98.565,98.61,4461800002.0
2007-10-30 13:35:00,98.61,98.635,98.58,98.6,3732400003.0
2007-10-30 13:40:00,98.6,98.64,98.595,98.63,2697200000.0
2007-10-30 13:45:00,98.63,98.65,98.62,98.63,3704700004.0
2007-10-30 13:50:00,98.63,98.63,98.555,98.575,2180300001.0
2007-10-30 13:55:00,98.575,98.595,98.555,98.555,2841799988.0
2007-10-30 14:00:00,98.55,98.575,98.535,98.545,3175300002.0
2007-10-30 14:05:00,98.545,98.57,98.51,98.535,3368700009.0
2007-10-30 14:10:00,98.53,98.58,98.525,98.555,3519999995.0
2007-10-30 14:15:00,98.56,98.615,98.555,98.6,3175299993.0
2007-10-30 14:20:00,98.6,98.655,98.595,98.64,3428600014.0
2007-10-30 14:25:00,98.64,98.675,98.63,98.67,4773199994.0
2007-10-30 14:30:00,98.67,98.69,98.655,98.67,2949699990.0
2007-10-30 14:35:00,98.67,98.71,98.66,98.695,2766499999.0
2007-10-30 14:40:00,98.695,98.72,98.68,98.695,3006399999.0
2007-10-30 14:45:00,98.69,98.73,98.69,98.695,3980000009.0
2007-10-30 14:50:00,98.695,98.71,98.66,98.68,3323299998.0
2007-10-30 14:55:00,98.68,98.7,98.64,98.68,2918599992.0
2007-10-30 15:00:00,98.68,98.725,98.66,98.72,2195900000.0
2007-10-30 15:05:00,98.72,98.73,98.705,98.715,1870299996.0
2007-10-30 15:10:00,98.72,98.74,98.71,98.74,2103099993.0
2007-10-30 15:15:00,98.74,98.74,98.695,98.695,1901900003.0
2007-10-30 15:20:00,98.695,98.735,98.685,98.725,2451699997.0
2007-10-30 15:25:00,98.73,98.785,98.71,98.785,3480199997.0
2007-10-30 15:30:00,98.79,98.79,98.745,98.755,3964699978.0
2007-10-30 15:35:00,98.755,98.775,98.735,98.76,3204099991.0
2007-10-30 15:40:00,98.755,98.765,98.72,98.735,3508300005.0
2007-10-30 15:45:00,98.735,98.765,98.725,98.735,2934799997.0
2007-10-30 15:50:00,98.73,98.76,98.725,98.745,2170099999.0
2007-10-30 15:55:00,98.745,98.765,98.695,98.705,2302399994.0
2007-10-30 16:00:00,98.72,98.89,98.715,98.875,5779899995.0
2007-10-30 16:05:00,98.875,98.88,98.78,98.78,4263400009.0
2007-10-30 16:10:00,98.78,98.795,98.74,98.77,4343800010.0
2007-10-30 16:15:00,98.765,98.775,98.73,98.76,3502199992.0
2007-10-30 16:20:00,98.76,98.805,98.74,98.78,3816499993.0
2007-10-30 16:25:00,98.78,98.82,98.75,98.82,3811300000.0
2007-10-30 16:30:00,98.82,98.82,98.78,98.805,3120699994.0
2007-10-30 16:35:00,98.795,98.85,98.79,98.825,4677999999.0
2007-10-30 16:40:00,98.815,98.835,98.79,98.795,3051899998.0
2007-10-30 16:45:00,98.795,98.815,98.755,98.755,2811599997.0
2007-10-30 16:50:00,98.745,98.775,98.715,98.765,3785900005.0
2007-10-30 16:55:00,98.765,98.835,98.76,98.805,4536500000.0
2007-10-30 17:00:00,98.805,98.805,98.745,98.775,3480699999.0
2007-10-30 17:05:00,98.775,98.805,98.755,98.76,4026400007.0
2007-10-30 17:10:00,98.765,98.775,98.735,98.745,4284199999.0
2007-10-30 17:15:00,98.745,98.78,98.745,98.77,2852400002.0
2007-10-30 17:20:00,98.765,98.805,98.76,98.785,2256900001.0
2007-10-30 17:25:00,98.785,98.795,98.755,98.755,3555500003.0
2007-10-30 17:30:00,98.755,98.805,98.725,98.805,3273399997.0
2007-10-30 17:35:00,98.805,98.825,98.795,98.8,4344999985.0
2007-10-30 17:40:00,98.805,98.815,98.775,98.795,2499099988.0
2007-10-30 17:45:00,98.795,98.825,98.775,98.785,3182300004.0
2007-10-30 17:50:00,98.785,98.795,98.755,98.755,3644740000.0
2007-10-30 17:55:00,98.755,98.785,98.745,98.76,3515399990.0
2007-10-30 18:00:00,98.755,98.775,98.735,98.765,3833899992.0
2007-10-30 18:05:00,98.765,98.765,98.715,98.74,3125400002.0
2007-10-30 18:10:00,98.745,98.775,98.725,98.745,3926400013.0
2007-10-30 18:15:00,98.745,98.755,98.715,98.725,2066999999.0
2007-10-30 18:20:00,98.73,98.745,98.715,98.73,1687799994.0
2007-10-30 18:25:00,98.735,98.75,98.71,98.715,2715299995.0
2007-10-30 18:30:00,98.715,98.745,98.695,98.735,3357300001.0
2007-10-30 18:35:00,98.735,98.76,98.725,98.755,2129499999.0
2007-10-30 18:40:00,98.755,98.78,98.74,98.775,2746999985.0
2007-10-30 18:45:00,98.77,98.815,98.77,98.795,2684699999.0
2007-10-30 18:50:00,98.795,98.835,98.785,98.825,2583299998.0
2007-10-30 18:55:00,98.825,98.925,98.82,98.915,2166099992.0
2007-10-30 19:00:00,98.915,99.005,98.905,99.005,4009199997.0
2007-10-30 19:05:00,99.005,99.04,98.925,98.955,3483699996.0
2007-10-30 19:10:00,98.94,98.965,98.935,98.94,3672199999.0
2007-10-30 19:15:00,98.94,98.98,98.935,98.965,3813900001.0
2007-10-30 19:20:00,98.965,98.975,98.935,98.935,2427599988.0
2007-10-30 19:25:00,98.935,98.955,98.925,98.945,3625600007.0
2007-10-30 19:30:00,98.945,98.955,98.935,98.945,2018499998.0
2007-10-30 19:35:00,98.945,98.945,98.915,98.935,2591100007.0
2007-10-30 19:40:00,98.935,98.955,98.925,98.935,2861899988.0
2007-10-30 19:45:00,98.94,98.96,98.935,98.955,3058800000.0
2007-10-30 19:50:00,98.955,98.965,98.92,98.945,2761099999.0
2007-10-30 19:55:00,98.945,98.95,98.915,98.935,2440000000.0
2007-10-30 20:00:00,98.935,98.955,98.91,98.91,2722999997.0
2007-10-30 20:05:00,98.915,98.925,98.9,98.915,1724199998.0
2007-10-30 20:10:00,98.915,98.925,98.9,98.915,2280199996.0
2007-10-30 20:15:00,98.915,98.945,98.875,98.89,2621199995.0
2007-10-30 20:20:00,98.89,98.895,98.875,98.88,2750399994.0
2007-10-30 20:25:00,98.88,98.9,98.875,98.875,1533600000.0
2007-10-30 20:30:00,98.875,98.885,98.855,98.86,2190499998.0
2007-10-30 20:35:00,98.865,98.935,98.865,98.925,3097300000.0
2007-10-30 20:40:00,98.925,98.94,98.88,98.895,3076100004.0
2007-10-30 20:45:00,98.895,98.915,98.885,98.89,2413599999.0
2007-10-30 20:50:00,98.89,98.935,98.875,98.915,3209299997.0
2007-10-30 20:55:00,98.92,98.965,98.915,98.945,3351099996.0
2007-10-30 21:00:00,98.935,98.96,98.89,98.905,3936599991.0
2007-10-30 21:05:00,98.905,98.915,98.865,98.875,3821499997.0
2007-10-30 21:10:00,98.88,98.96,98.875,98.945,4019300004.0
2007-10-30 21:15:00,98.955,98.98,98.945,98.965,4216499996.0
2007-10-30 21:20:00,98.97,98.975,98.945,98.97,2847799998.0
2007-10-30 21:25:00,98.97,99.015,98.97,98.985,3269500000.0
2007-10-30 21:30:00,98.98,98.99,98.955,98.975,3903599997.0
2007-10-30 21:35:00,98.975,98.995,98.945,98.965,3248700001.0
2007-10-30 21:40:00,98.96,98.98,98.945,98.97,3995999998.0
2007-10-30 21:45:00,98.97,99.005,98.95,98.995,3879800001.0
2007-10-30 21:50:00,99.0,99.015,98.975,98.985,3267199987.0
2007-10-30 21:55:00,98.985,98.985,98.93,98.945,4787000010.0
2007-10-30 22:00:00,98.945,98.95,98.91,98.94,8964200000.0
2007-10-30 22:05:00,98.94,98.975,98.88,98.965,8116999986.0
2007-10-30 22:10:00,98.965,98.965,98.915,98.915,6283500001.0
2007-10-30 22:15:00,98.915,98.925,98.895,98.92,2837499999.0
2007-10-30 22:20:00,98.92,98.95,98.91,98.935,3471900000.0
2007-10-30 22:25:00,98.935,98.965,98.93,98.945,2866799996.0
2007-10-30 22:30:00,98.945,98.975,98.94,98.95,3004500000.0
2007-10-30 22:35:00,98.96,98.975,98.93,98.945,3556299992.0
2007-10-30 22:40:00,98.94,98.965,98.925,98.93,2442600000.0
2007-10-30 22:45:00,98.93,98.955,98.925,98.93,3463000002.0
2007-10-30 22:50:00,98.94,98.955,98.905,98.935,3190100000.0
2007-10-30 22:55:00,98.935,98.94,98.9,98.905,1604500000.0
2007-10-30 23:00:00,98.885,98.904,98.83,98.857,2018400002.0
2007-10-30 23:05:00,98.843,98.894,98.84,98.868,2999100003.0
2007-10-30 23:10:00,98.869,98.869,98.81,98.84,2827000001.0
2007-10-30 23:15:00,98.82,98.88,98.804,98.85,2697400000.0
2007-10-30 23:20:00,98.85,98.87,98.81,98.83,2042300011.0
2007-10-30 23:25:00,98.83,98.86,98.805,98.84,1484100010.0
2007-10-30 23:30:00,98.835,98.875,98.815,98.865,1489900000.0
2007-10-30 23:35:00,98.865,98.91,98.835,98.895,1845300000.0
2007-10-30 23:40:00,98.895,98.905,98.865,98.9,2256200000.0
2007-10-30 23:45:00,98.9,98.93,98.895,98.93,2409700000.0
2007-10-30 23:50:00,98.93,98.965,98.93,98.965,1785100005.0
2007-10-30 23:55:00,98.965,99.03,98.945,99.005,2083700002.0
2007-10-31 00:00:00,99.005,99.015,98.935,98.935,2706900000.0
2007-10-31 00:05:00,98.955,98.985,98.925,98.97,1903599991.0
2007-10-31 00:10:00,98.97,98.985,98.945,98.985,1872500011.0
2007-10-31 00:15:00,98.985,98.985,98.955,98.965,1677100000.0
2007-10-31 00:20:00,98.985,98.99,98.945,98.96,1587900005.0
2007-10-31 00:25:00,98.96,98.965,98.935,98.95,1541300010.0
2007-10-31 00:30:00,98.95,98.955,98.935,98.955,1543599976.0
2007-10-31 00:35:00,98.955,98.965,98.935,98.955,2240299990.0
2007-10-31 00:40:00,98.945,98.99,98.945,98.96,2349899992.0
2007-10-31 00:45:00,98.96,98.98,98.95,98.97,1341000000.0
2007-10-31 00:50:00,98.97,98.985,98.945,98.985,1487399999.0
2007-10-31 00:55:00,98.985,98.985,98.935,98.96,2823799996.0
2007-10-31 01:00:00,98.955,98.97,98.92,98.935,2748800001.0
2007-10-31 01:05:00,98.925,98.945,98.91,98.935,2752700006.0
2007-10-31 01:10:00,98.935,98.965,98.91,98.945,2221099998.0
2007-10-31 01:15:00,98.945,99.005,98.94,99.005,2461099998.0
2007-10-31 01:20:00,99.005,99.035,98.995,99.03,2488400000.0
2007-10-31 01:25:00,99.015,99.04,99.015,99.035,1752900003.0
2007-10-31 01:30:00,99.035,99.035,99.015,99.02,1006600000.0
2007-10-31 01:35:00,99.025,99.025,98.975,98.99,1207500000.0
2007-10-31 01:40:00,98.99,99.0,98.985,98.99,1370900000.0
2007-10-31 01:45:00,98.985,99.005,98.965,99.005,1368900000.0
2007-10-31 01:50:00,99.005,99.025,98.985,99.025,1427200001.0
2007-10-31 01:55:00,99.025,99.065,98.99,99.05,2949199997.0
2007-10-31 02:00:00,99.055,99.06,99.025,99.045,2206900001.0
2007-10-31 02:05:00,99.045,99.05,99.03,99.045,2850400003.0
2007-10-31 02:10:00,99.045,99.045,98.995,98.995,3997400010.0
2007-10-31 02:15:00,98.995,99.03,98.98,98.985,2947200001.0
2007-10-31 02:20:00,98.99,99.0,98.94,98.945,5068200004.0
2007-10-31 02:25:00,98.955,98.985,98.945,98.95,5096500006.0
2007-10-31 02:30:00,98.95,98.96,98.9,98.95,3145200000.0
2007-10-31 02:35:00,98.95,98.96,98.915,98.915,3144800000.0
2007-10-31 02:40:00,98.915,98.965,98.905,98.955,2205800000.0
2007-10-31 02:45:00,98.955,98.99,98.945,98.98,2092700000.0
2007-10-31 02:50:00,98.98,99.02,98.96,98.99,3513699995.0
2007-10-31 02:55:00,98.99,99.02,98.95,98.985,3429800002.0
2007-10-31 03:00:00,98.98,99.065,98.98,99.035,3040400000.0
2007-10-31 03:05:00,99.035,99.035,98.995,99.03,2976100000.0
2007-10-31 03:10:00,99.03,99.04,98.99,99.0,2060500000.0
2007-10-31 03:15:00,99.0,99.02,98.96,98.96,2985199999.0
2007-10-31 03:20:00,98.96,98.99,98.94,98.96,3153899997.0
2007-10-31 03:25:00,98.965,98.99,98.95,98.975,2208700000.0
2007-10-31 03:30:00,98.975,99.04,98.975,99.02,2430000001.0
2007-10-31 03:35:00,99.02,99.035,98.98,99.0,2185100000.0
2007-10-31 03:40:00,99.0,99.0,98.98,98.99,2022500000.0
2007-10-31 03:45:00,98.995,99.055,98.995,99.04,3168200003.0
2007-10-31 03:50:00,99.04,99.065,99.035,99.045,2916900004.0
2007-10-31 03:55:00,99.045,99.075,99.04,99.05,3268100000.0
2007-10-31 04:00:00,99.05,99.06,99.035,99.05,2151499998.0
2007-10-31 04:05:00,99.05,99.05,99.03,99.035,2210000000.0
2007-10-31 04:10:00,99.035,99.05,99.015,99.025,3096299994.0
2007-10-31 04:15:00,99.025,99.06,99.015,99.055,3507199985.0
2007-10-31 04:20:00,99.055,99.07,99.05,99.06,2088500001.0
2007-10-31 04:25:00,99.06,99.065,99.04,99.06,2895799990.0
2007-10-31 04:30:00,99.06,99.065,99.025,99.025,2658200027.0
2007-10-31 04:35:00,99.025,99.025,99.0,99.015,2808700024.0
2007-10-31 04:40:00,99.015,99.02,98.99,99.015,1894700034.0
2007-10-31 04:45:00,99.015,99.035,99.015,99.025,2581200007.0
2007-10-31 04:50:00,99.025,99.045,99.025,99.035,1815000000.0
2007-10-31 04:55:00,99.035,99.035,99.015,99.03,1436400000.0
2007-10-31 05:00:00,99.03,99.04,99.025,99.03,2449800003.0
2007-10-31 05:05:00,99.03,99.035,99.025,99.025,1449599997.0
2007-10-31 05:10:00,99.025,99.045,99.005,99.025,2365699997.0
2007-10-31 05:15:00,99.025,99.04,99.025,99.035,1936599997.0
2007-10-31 05:20:00,99.035,99.06,99.025,99.045,1956000000.0
2007-10-31 05:25:00,99.045,99.085,99.045,99.07,2341600005.0
2007-10-31 05:30:00,99.075,99.1,99.025,99.04,4008500004.0
2007-10-31 05:35:00,99.04,99.06,99.025,99.06,2400700000.0
2007-10-31 05:40:00,99.06,99.065,99.035,99.04,2632300000.0
2007-10-31 05:45:00,99.035,99.05,99.02,99.045,2732100000.0
2007-10-31 05:50:00,99.04,99.055,99.02,99.025,3577600010.0
2007-10-31 05:55:00,99.025,99.04,99.02,99.035,3575399997.0
2007-10-31 06:00:00,99.035,99.055,99.035,99.05,1998800000.0
2007-10-31 06:05:00,99.05,99.08,99.05,99.06,2592900000.0
2007-10-31 06:10:00,99.06,99.075,99.045,99.055,2242500000.0
2007-10-31 06:15:00,99.055,99.055,99.02,99.04,2084400003.0
2007-10-31 06:20:00,99.04,99.05,99.02,99.04,2309000000.0
2007-10-31 06:25:00,99.04,99.045,99.025,99.045,1535899999.0
2007-10-31 06:30:00,99.045,99.06,99.035,99.035,2337399998.0
2007-10-31 06:35:00,99.035,99.04,99.005,99.015,2971599981.0
2007-10-31 06:40:00,99.015,99.025,99.005,99.025,1849500000.0
2007-10-31 06:45:00,99.025,99.035,99.01,99.035,1463300000.0
2007-10-31 06:50:00,99.035,99.055,99.005,99.015,2944700000.0
2007-10-31 06:55:00,99.015,99.02,98.99,98.99,1445800000.0
2007-10-31 07:00:00,98.99,99.005,98.98,99.0,2216400000.0
2007-10-31 07:05:00,99.0,99.01,98.985,98.995,2225300002.0
2007-10-31 07:10:00,98.995,99.005,98.96,98.96,3887200008.0
2007-10-31 07:15:00,98.96,98.98,98.925,98.94,2910900003.0
2007-10-31 07:20:00,98.93,98.955,98.93,98.955,2182900005.0
2007-10-31 07:25:00,98.955,98.965,98.935,98.965,2410400010.0
2007-10-31 07:30:00,98.965,98.965,98.91,98.93,4470899997.0
2007-10-31 07:35:00,98.93,98.975,98.915,98.965,3681600000.0
2007-10-31 07:40:00,98.965,98.975,98.955,98.96,3407300002.0
2007-10-31 07:45:00,98.96,98.985,98.95,98.97,3133900000.0
2007-10-31 07:50:00,98.97,98.99,98.915,98.985,4178300001.0
2007-10-31 07:55:00,98.99,99.04,98.975,99.035,4719900010.0
2007-10-31 08:00:00,99.04,99.04,98.99,99.005,5215900000.0
2007-10-31 08:05:00,99.005,99.025,98.95,98.955,3953999994.0
2007-10-31 08:10:00,98.955,98.99,98.905,98.94,5823499999.0
2007-10-31 08:15:00,98.94,98.99,98.93,98.95,3319100002.0
2007-10-31 08:20:00,98.945,99.02,98.94,99.02,3164500000.0
2007-10-31 08:25:00,99.02,99.025,98.965,99.015,4965500007.0
2007-10-31 08:30:00,99.025,99.055,98.985,99.05,4264899994.0
2007-10-31 08:35:00,99.05,99.055,99.005,99.02,3470700001.0
2007-10-31 08:40:00,99.02,99.075,98.995,99.01,5100100008.0
2007-10-31 08:45:00,99.015,99.065,98.99,99.0,4386200008.0
2007-10-31 08:50:00,99.0,99.02,98.98,98.98,3610800000.0
2007-10-31 08:55:00,98.98,98.985,98.92,98.95,3493500000.0
2007-10-31 09:00:00,98.95,99.03,98.94,98.985,5081400000.0
2007-10-31 09:05:00,98.985,99.02,98.955,99.015,3475200000.0
2007-10-31 09:10:00,99.015,99.085,99.015,99.06,3187900000.0
2007-10-31 09:15:00,99.06,99.105,99.06,99.09,4349100002.0
2007-10-31 09:20:00,99.09,99.175,99.09,99.125,5881700007.0
2007-10-31 09:25:00,99.125,99.195,99.115,99.17,3709299993.0
2007-10-31 09:30:00,99.17,99.185,99.115,99.135,3841899994.0
2007-10-31 09:35:00,99.135,99.17,99.12,99.15,2579199998.0
2007-10-31 09:40:00,99.15,99.205,99.15,99.18,3432399996.0
2007-10-31 09:45:00,99.18,99.185,99.095,99.115,5174600002.0
2007-10-31 09:50:00,99.115,99.15,99.11,99.14,3354299997.0
2007-10-31 09:55:00,99.14,99.15,99.085,99.15,4085000002.0
2007-10-31 10:00:00,99.145,99.19,99.11,99.17,4872900003.0
2007-10-31 10:05:00,99.17,99.21,99.16,99.16,4294200005.0
2007-10-31 10:10:00,99.16,99.175,99.12,99.15,3188800004.0
2007-10-31 10:15:00,99.155,99.155,99.085,99.1,3716699998.0
2007-10-31 10:20:00,99.11,99.145,99.09,99.145,3853900002.0
2007-10-31 10:25:00,99.145,99.3,99.14,99.21,5944099996.0
2007-10-31 10:30:00,99.21,99.33,99.2,99.265,4256700005.0
2007-10-31 10:35:00,99.265,99.31,99.24,99.265,3859800003.0
2007-10-31 10:40:00,99.265,99.34,99.255,99.29,5335300015.0
2007-10-31 10:45:00,99.29,99.42,99.29,99.4,4604399998.0
2007-10-31 10:50:00,99.4,99.405,99.36,99.37,3007999998.0
2007-10-31 10:55:00,99.375,99.385,99.31,99.325,4990700001.0
2007-10-31 11:00:00,99.325,99.325,99.265,99.285,4419899994.0
2007-10-31 11:05:00,99.285,99.31,99.25,99.3,4290099997.0
2007-10-31 11:10:00,99.3,99.32,99.27,99.3,4832499997.0
2007-10-31 11:15:00,99.3,99.31,99.26,99.3,4104399985.0
2007-10-31 11:20:00,99.3,99.315,99.275,99.305,3098099998.0
2007-10-31 11:25:00,99.3,99.35,99.295,99.345,3734799998.0
2007-10-31 11:30:00,99.345,99.385,99.335,99.36,3973999998.0
2007-10-31 11:35:00,99.36,99.36,99.31,99.315,2832900000.0
2007-10-31 11:40:00,99.315,99.315,99.26,99.27,3648899999.0
2007-10-31 11:45:00,99.27,99.31,99.235,99.255,5019000003.0
2007-10-31 11:50:00,99.255,99.3,99.24,99.245,3846900005.0
2007-10-31 11:55:00,99.245,99.3,99.105,99.12,6474900018.0
2007-10-31 12:00:00,99.115,99.215,99.115,99.19,6598499999.0
2007-10-31 12:05:00,99.19,99.24,99.165,99.23,5711700003.0
2007-10-31 12:10:00,99.23,99.245,99.215,99.23,3964700000.0
2007-10-31 12:15:00,99.23,99.27,99.21,99.265,3374300007.0
2007-10-31 12:20:00,99.27,99.29,99.255,99.275,3567000004.0
2007-10-31 12:25:00,99.275,99.305,99.265,99.275,2708099999.0
2007-10-31 12:30:00,99.275,99.275,99.185,99.185,3500000002.0
2007-10-31 12:35:00,99.185,99.195,99.14,99.165,4827500003.0
2007-10-31 12:40:00,99.165,99.195,99.145,99.195,2897500003.0
2007-10-31 12:45:00,99.195,99.195,99.14,99.165,2982200004.0
2007-10-31 12:50:00,99.165,99.195,99.15,99.175,2896800002.0
2007-10-31 12:55:00,99.175,99.195,99.125,99.175,4995200007.0
2007-10-31 13:00:00,99.175,99.235,99.175,99.225,4092300008.0
2007-10-31 13:05:00,99.225,99.24,99.195,99.21,3859300010.0
2007-10-31 13:10:00,99.21,99.245,99.21,99.24,2960200004.0
2007-10-31 13:15:00,99.24,99.32,99.235,99.31,4086900006.0
2007-10-31 13:20:00,99.31,99.325,99.285,99.305,3724200002.0
2007-10-31 13:25:00,99.305,99.32,99.265,99.285,2847099999.0
2007-10-31 13:30:00,99.285,99.325,99.285,99.315,3241400001.0
2007-10-31 13:35:00,99.315,99.325,99.295,99.325,3255300012.0
2007-10-31 13:40:00,99.335,99.335,99.3,99.31,3308800001.0
2007-10-31 13:45:00,99.305,99.335,99.295,99.305,2405600003.0
2007-10-31 13:50:00,99.305,99.32,99.27,99.28,4519099987.0
2007-10-31 13:55:00,99.285,99.285,99.245,99.265,3758400005.0
2007-10-31 14:00:00,99.265,99.265,99.2,99.205,5188800021.0
2007-10-31 14:05:00,99.205,99.245,99.19,99.205,3844900000.0
2007-10-31 14:10:00,99.205,99.26,99.195,99.225,3369199998.0
2007-10-31 14:15:00,99.225,99.375,99.165,99.355,3917500006.0
2007-10-31 14:20:00,99.355,99.375,99.32,99.355,2763300007.0
2007-10-31 14:25:00,99.355,99.385,99.325,99.325,3695000006.0
2007-10-31 14:30:00,99.365,99.38,99.26,99.325,4825900007.0
2007-10-31 14:35:00,99.325,99.345,99.225,99.285,8169800052.0
2007-10-31 14:40:00,99.285,99.285,99.225,99.265,4765999998.0
2007-10-31 14:45:00,99.265,99.31,99.255,99.26,2039099995.0
2007-10-31 14:50:00,99.255,99.305,99.255,99.28,2796700000.0
2007-10-31 14:55:00,99.28,99.315,99.265,99.295,3395100005.0
2007-10-31 15:00:00,99.295,99.355,99.295,99.305,4210500007.0
2007-10-31 15:05:00,99.305,99.34,99.25,99.275,4985300008.0
2007-10-31 15:10:00,99.275,99.325,99.26,99.315,3642000001.0
2007-10-31 15:15:00,99.315,99.365,99.295,99.355,2956400003.0
2007-10-31 15:20:00,99.35,99.4,99.35,99.37,4882700000.0
2007-10-31 15:25:00,99.37,99.375,99.34,99.365,3830100013.0
2007-10-31 15:30:00,99.365,99.395,99.35,99.375,3011299992.0
2007-10-31 15:35:00,99.375,99.405,99.36,99.385,3604399998.0
2007-10-31 15:40:00,99.385,99.41,99.35,99.365,4644100009.0
2007-10-31 15:45:00,99.365,99.385,99.33,99.335,4744699990.0
2007-10-31 15:50:00,99.335,99.355,99.295,99.31,3543800002.0
2007-10-31 15:55:00,99.31,99.355,99.3,99.345,3168300003.0
2007-10-31 16:00:00,99.345,99.39,99.32,99.345,4335500011.0
2007-10-31 16:05:00,99.345,99.365,99.32,99.355,4357300002.0
2007-10-31 16:10:00,99.355,99.405,99.355,99.395,2749700001.0
2007-10-31 16:15:00,99.395,99.405,99.375,99.395,3202600001.0
2007-10-31 16:20:00,99.395,99.4,99.355,99.385,4454800011.0
2007-10-31 16:25:00,99.385,99.435,99.385,99.405,4877900009.0
2007-10-31 16:30:00,99.405,99.43,99.39,99.42,4730800001.0
2007-10-31 16:35:00,99.425,99.475,99.41,99.475,4170500005.0
2007-10-31 16:40:00,99.475,99.48,99.455,99.46,5039100006.0
2007-10-31 16:45:00,99.46,99.485,99.435,99.455,4234000029.0
2007-10-31 16:50:00,99.455,99.49,99.445,99.475,2610199999.0
2007-10-31 16:55:00,99.475,99.485,99.43,99.465,3067699999.0
2007-10-31 17:00:00,99.465,99.465,99.405,99.415,3638100008.0
2007-10-31 17:05:00,99.415,99.43,99.395,99.415,3162299999.0
2007-10-31 17:10:00,99.415,99.415,99.365,99.39,1886800004.0
2007-10-31 17:15:00,99.39,99.405,99.375,99.395,2848400001.0
2007-10-31 17:20:00,99.39,99.455,99.38,99.455,3678400023.0
2007-10-31 17:25:00,99.445,99.455,99.41,99.43,2867900001.0
2007-10-31 17:30:00,99.43,99.485,99.405,99.47,3690500004.0
2007-10-31 17:35:00,99.475,99.475,99.43,99.435,4763600024.0
2007-10-31 17:40:00,99.435,99.47,99.435,99.45,1338099992.0
2007-10-31 17:45:00,99.45,99.465,99.43,99.45,2714800004.0
2007-10-31 17:50:00,99.445,99.505,99.435,99.495,4447900007.0
2007-10-31 17:55:00,99.495,99.515,99.44,99.45,5445000005.0
2007-10-31 18:00:00,99.45,99.485,99.4,99.445,4543100000.0
2007-10-31 18:05:00,99.445,99.465,99.38,99.395,4139200000.0
2007-10-31 18:10:00,99.39,99.415,99.385,99.395,4777299996.0
2007-10-31 18:15:00,99.39,99.52,99.39,99.48,5241299992.0
2007-10-31 18:20:00,99.48,99.495,99.445,99.45,4537800004.0
2007-10-31 18:25:00,99.455,99.455,99.395,99.42,3915800010.0
2007-10-31 18:30:00,99.415,99.455,99.405,99.415,3925800000.0
2007-10-31 18:35:00,99.415,99.455,99.395,99.43,3455100006.0
2007-10-31 18:40:00,99.43,99.44,99.39,99.405,3346900005.0
2007-10-31 18:45:00,99.405,99.46,99.4,99.43,3201199999.0
2007-10-31 18:50:00,99.43,99.43,99.325,99.335,4737200017.0
2007-10-31 18:55:00,99.335,99.375,99.33,99.335,3892399999.0
2007-10-31 19:00:00,99.335,99.345,99.295,99.295,3970400002.0
2007-10-31 19:05:00,99.295,99.305,99.255,99.275,3632999997.0
2007-10-31 19:10:00,99.275,99.305,99.265,99.265,2848200001.0
2007-10-31 19:15:00,99.265,99.29,99.245,99.285,2349400007.0
2007-10-31 19:20:00,99.285,99.385,99.26,99.35,3371100007.0
2007-10-31 19:25:00,99.355,99.36,99.325,99.325,3812000005.0
2007-10-31 19:30:00,99.325,99.35,99.29,99.295,3603500004.0
2007-10-31 19:35:00,99.295,99.325,99.295,99.315,1987299998.0
2007-10-31 19:40:00,99.315,99.35,99.315,99.32,3286499995.0
2007-10-31 19:45:00,99.32,99.325,99.285,99.325,3772600009.0
2007-10-31 19:50:00,99.325,99.36,99.29,99.34,3472299998.0
2007-10-31 19:55:00,99.34,99.365,99.335,99.36,3616500018.0
2007-10-31 20:00:00,99.355,99.385,99.335,99.34,4595800020.0
2007-10-31 20:05:00,99.34,99.39,99.285,99.31,5043300000.0
2007-10-31 20:10:00,99.31,99.385,99.285,99.335,4208699994.0
2007-10-31 20:15:00,99.28,99.315,99.0,99.285,3927499988.0
2007-10-31 20:20:00,99.295,99.375,99.145,99.145,5351899989.0
2007-10-31 20:25:00,99.155,99.275,99.145,99.255,4257999996.0
2007-10-31 20:30:00,99.255,99.425,99.245,99.405,5265500002.0
2007-10-31 20:35:00,99.405,99.46,99.325,99.44,6230200011.0
2007-10-31 20:40:00,99.44,99.68,99.44,99.655,4636800000.0
2007-10-31 20:45:00,99.65,99.745,99.615,99.675,4105800010.0
2007-10-31 20:50:00,99.665,99.715,99.595,99.645,3356800002.0
2007-10-31 20:55:00,99.645,99.73,99.605,99.73,6185899995.0
2007-10-31 21:00:00,99.725,99.725,99.515,99.555,6157699998.0
2007-10-31 21:05:00,99.555,99.565,99.425,99.555,4155500004.0
2007-10-31 21:10:00,99.565,99.565,99.495,99.55,4467199994.0
2007-10-31 21:15:00,99.55,99.585,99.5,99.535,2702500003.0
2007-10-31 21:20:00,99.53,99.545,99.435,99.525,4093499993.0
2007-10-31 21:25:00,99.525,99.575,99.465,99.575,2957300000.0
2007-10-31 21:30:00,99.575,99.595,99.52,99.58,2553699991.0
2007-10-31 21:35:00,99.58,99.58,99.515,99.54,2877500003.0
2007-10-31 21:40:00,99.545,99.575,99.525,99.575,2729600000.0
2007-10-31 21:45:00,99.565,99.585,99.545,99.555,1712000003.0
2007-10-31 21:50:00,99.555,99.595,99.535,99.555,2010299998.0
2007-10-31 21:55:00,99.565,99.615,99.555,99.585,1637100000.0
2007-10-31 22:00:00,99.585,99.595,99.535,99.575,2782000000.0
2007-10-31 22:05:00,99.565,99.58,99.525,99.57,2494899998.0
2007-10-31 22:10:00,99.57,99.575,99.49,99.525,3053500002.0
2007-10-31 22:15:00,99.525,99.595,99.495,99.575,3142000004.0
2007-10-31 22:20:00,99.575,99.605,99.545,99.595,1999599999.0
2007-10-31 22:25:00,99.595,99.61,99.59,99.6,1616599998.0
2007-10-31 22:30:00,99.6,99.635,99.585,99.605,2744699998.0
2007-10-31 22:35:00,99.61,99.635,99.605,99.63,1700000000.0
2007-10-31 22:40:00,99.63,99.64,99.6,99.62,1205100000.0
2007-10-31 22:45:00,99.62,99.64,99.61,99.625,1479400000.0
2007-10-31 22:50:00,99.625,99.665,99.625,99.655,1836200000.0
2007-10-31 22:55:00,99.655,99.675,99.625,99.625,1697400004.0
2007-10-31 23:00:00,99.645,99.645,99.537,99.575,1937100000.0
2007-10-31 23:05:00,99.58,99.582,99.531,99.549,2925999997.0
2007-10-31 23:10:00,99.548,99.59,99.535,99.585,1342600000.0
2007-10-31 23:15:00,99.585,99.59,99.525,99.56,280600000.0
2007-10-31 23:20:00,99.555,99.59,99.555,99.585,327800000.0
2007-10-31 23:25:00,99.585,99.59,99.515,99.515,424400004.0
2007-10-31 23:30:00,99.555,99.585,99.525,99.565,821900004.0
2007-10-31 23:35:00,99.565,99.575,99.535,99.55,1191400000.0
2007-10-31 23:40:00,99.555,99.555,99.505,99.525,440000000.0
2007-10-31 23:45:00,99.525,99.53,99.48,99.485,1307000003.0
2007-10-31 23:50:00,99.51,99.51,99.455,99.465,753699991.0
2007-10-31 23:55:00,99.465,99.465,99.42,99.44,1224899996.0
2007-11-01 00:00:00,99.435,99.5,99.43,99.485,1558100001.0
2007-11-01 00:05:00,99.485,99.51,99.455,99.49,2132400004.0
2007-11-01 00:10:00,99.49,99.49,99.445,99.46,997000000.0
2007-11-01 00:15:00,99.46,99.465,99.435,99.445,1087100000.0
2007-11-01 00:20:00,99.445,99.45,99.42,99.43,1183400000.0
2007-11-01 00:25:00,99.43,99.435,99.375,99.415,1313300000.0
2007-11-01 00:30:00,99.405,99.44,99.405,99.425,1057500000.0
2007-11-01 00:35:00,99.425,99.465,99.425,99.45,1427900000.0
2007-11-01 00:40:00,99.45,99.47,99.43,99.47,1113100000.0
2007-11-01 00:45:00,99.47,99.495,99.47,99.485,1736700000.0
2007-11-01 00:50:00,99.485,99.495,99.465,99.465,547800000.0
2007-11-01 00:55:00,99.465,99.525,99.465,99.505,1291300000.0
2007-11-01 01:00:00,99.51,99.53,99.49,99.5,1732000000.0
2007-11-01 01:05:00,99.5,99.51,99.475,99.495,1110699999.0
2007-11-01 01:10:00,99.5,99.525,99.475,99.49,2106400003.0
2007-11-01 01:15:00,99.475,99.54,99.475,99.52,2144200001.0
2007-11-01 01:20:00,99.52,99.57,99.485,99.535,2674400002.0
2007-11-01 01:25:00,99.535,99.55,99.515,99.53,1944300000.0
2007-11-01 01:30:00,99.53,99.54,99.495,99.505,1537400000.0
2007-11-01 01:35:00,99.505,99.52,99.495,99.52,1737300000.0
2007-11-01 01:40:00,99.52,99.525,99.475,99.5,2478800000.0
2007-11-01 01:45:00,99.5,99.54,99.475,99.49,2945700050.0
2007-11-01 01:50:00,99.475,99.53,99.475,99.525,2501500015.0
2007-11-01 01:55:00,99.525,99.535,99.51,99.515,2103299995.0
2007-11-01 02:00:00,99.515,99.57,99.515,99.56,1776300000.0
2007-11-01 02:05:00,99.56,99.59,99.505,99.51,2389400004.0
2007-11-01 02:10:00,99.51,99.55,99.475,99.545,2328600000.0
2007-11-01 02:15:00,99.55,99.56,99.485,99.51,3683900004.0
2007-11-01 02:20:00,99.51,99.525,99.49,99.52,1970800016.0
2007-11-01 02:25:00,99.52,99.55,99.51,99.55,1398000004.0
2007-11-01 02:30:00,99.55,99.56,99.52,99.52,2331100000.0
2007-11-01 02:35:00,99.52,99.56,99.515,99.515,1891900000.0
2007-11-01 02:40:00,99.515,99.55,99.51,99.54,1319400001.0
2007-11-01 02:45:00,99.535,99.55,99.5,99.51,2255600002.0
2007-11-01 02:50:00,99.51,99.575,99.5,99.565,3137200002.0
2007-11-01 02:55:00,99.565,99.58,99.545,99.565,3387500000.0
2007-11-01 03:00:00,99.565,99.57,99.52,99.53,1718200000.0
2007-11-01 03:05:00,99.53,99.53,99.48,99.49,2760900000.0
2007-11-01 03:10:00,99.49,99.5,99.465,99.48,2116100000.0
2007-11-01 03:15:00,99.48,99.5,99.47,99.47,2232200000.0
2007-11-01 03:20:00,99.47,99.475,99.435,99.47,2712099998.0
2007-11-01 03:25:00,99.47,99.47,99.425,99.43,1640600001.0
2007-11-01 03:30:00,99.43,99.44,99.41,99.425,2301800002.0
2007-11-01 03:35:00,99.425,99.43,99.4,99.43,1789900000.0
2007-11-01 03:40:00,99.43,99.43,99.405,99.425,2606899996.0
2007-11-01 03:45:00,99.425,99.45,99.425,99.45,1368600000.0
2007-11-01 03:50:00,99.45,99.47,99.42,99.425,2056300000.0
2007-11-01 03:55:00,99.425,99.46,99.415,99.43,2087100000.0
2007-11-01 04:00:00,99.43,99.44,99.41,99.44,2008200004.0
2007-11-01 04:05:00,99.44,99.44,99.415,99.425,1984800002.0
2007-11-01 04:10:00,99.43,99.455,99.425,99.45,1319000000.0
2007-11-01 04:15:00,99.45,99.475,99.44,99.47,2145000000.0
2007-11-01 04:20:00,99.47,99.495,99.455,99.48,1969000000.0
2007-11-01 04:25:00,99.48,99.51,99.475,99.5,1575300000.0
2007-11-01 04:30:00,99.5,99.52,99.485,99.505,1500400000.0
2007-11-01 04:35:00,99.505,99.505,99.435,99.45,2195400008.0
2007-11-01 04:40:00,99.45,99.455,99.435,99.45,1318500004.0
2007-11-01 04:45:00,99.45,99.46,99.415,99.42,1275500002.0
2007-11-01 04:50:00,99.42,99.46,99.405,99.46,1736600002.0
2007-11-01 04:55:00,99.455,99.475,99.445,99.455,1768900005.0
2007-11-01 05:00:00,99.455,99.465,99.44,99.465,1016400000.0
2007-11-01 05:05:00,99.465,99.465,99.44,99.45,1124800001.0
2007-11-01 05:10:00,99.455,99.455,99.44,99.45,897800000.0
2007-11-01 05:15:00,99.45,99.455,99.425,99.43,1342400001.0
2007-11-01 05:20:00,99.43,99.43,99.415,99.425,886800001.0
2007-11-01 05:25:00,99.425,99.43,99.375,99.39,2111100019.0
2007-11-01 05:30:00,99.39,99.43,99.39,99.425,1644100007.0
2007-11-01 05:35:00,99.425,99.43,99.395,99.415,1125100001.0
2007-11-01 05:40:00,99.415,99.43,99.4,99.415,1183000000.0
2007-11-01 05:45:00,99.415,99.415,99.365,99.37,2092200006.0
2007-11-01 05:50:00,99.37,99.395,99.36,99.375,3471200017.0
2007-11-01 05:55:00,99.375,99.395,99.355,99.38,2533000002.0
2007-11-01 06:00:00,99.38,99.39,99.365,99.38,1298700000.0
2007-11-01 06:05:00,99.38,99.39,99.35,99.38,2079300000.0
2007-11-01 06:10:00,99.38,99.4,99.335,99.35,2366500003.0
2007-11-01 06:15:00,99.355,99.39,99.335,99.35,3341500001.0
2007-11-01 06:20:00,99.35,99.35,99.305,99.33,1597400000.0
2007-11-01 06:25:00,99.325,99.35,99.3,99.33,2740300003.0
2007-11-01 06:30:00,99.33,99.34,99.295,99.33,1295300002.0
2007-11-01 06:35:00,99.33,99.34,99.285,99.305,2883500011.0
2007-11-01 06:40:00,99.305,99.34,99.295,99.33,2025999998.0
2007-11-01 06:45:00,99.33,99.33,99.27,99.305,2127500001.0
2007-11-01 06:50:00,99.295,99.35,99.295,99.345,2760200013.0
2007-11-01 06:55:00,99.345,99.37,99.32,99.35,2821600002.0
2007-11-01 07:00:00,99.355,99.355,99.305,99.325,1994100000.0
2007-11-01 07:05:00,99.325,99.37,99.325,99.355,2905600000.0
2007-11-01 07:10:00,99.355,99.385,99.345,99.365,2087800000.0
2007-11-01 07:15:00,99.37,99.37,99.345,99.365,933000001.0
2007-11-01 07:20:00,99.365,99.4,99.355,99.395,2120600004.0
2007-11-01 07:25:00,99.395,99.415,99.38,99.39,1903700002.0
2007-11-01 07:30:00,99.39,99.43,99.39,99.4,1832500000.0
2007-11-01 07:35:00,99.395,99.44,99.375,99.395,2570800000.0
2007-11-01 07:40:00,99.395,99.44,99.38,99.43,3117500000.0
2007-11-01 07:45:00,99.43,99.435,99.385,99.4,1903900000.0
2007-11-01 07:50:00,99.41,99.41,99.375,99.4,1501400000.0
2007-11-01 07:55:00,99.4,99.42,99.375,99.395,1352400000.0
2007-11-01 08:00:00,99.395,99.41,99.385,99.41,2008299998.0
2007-11-01 08:05:00,99.41,99.42,99.4,99.415,3133699994.0
2007-11-01 08:10:00,99.41,99.44,99.41,99.425,2771400000.0
2007-11-01 08:15:00,99.425,99.44,99.405,99.435,2452600001.0
2007-11-01 08:20:00,99.435,99.45,99.41,99.43,3478300003.0
2007-11-01 08:25:00,99.43,99.47,99.42,99.455,3445700000.0
2007-11-01 08:30:00,99.455,99.53,99.45,99.515,3837299997.0
2007-11-01 08:35:00,99.515,99.525,99.435,99.445,4211700008.0
2007-11-01 08:40:00,99.435,99.55,99.435,99.51,3980200001.0
2007-11-01 08:45:00,99.51,99.525,99.455,99.505,3275800007.0
2007-11-01 08:50:00,99.505,99.52,99.47,99.51,3517100001.0
2007-11-01 08:55:00,99.51,99.545,99.485,99.5,2460900001.0
2007-11-01 09:00:00,99.5,99.51,99.46,99.495,3138000002.0
2007-11-01 09:05:00,99.495,99.5,99.43,99.44,3431100000.0
2007-11-01 09:10:00,99.44,99.52,99.44,99.465,3677000002.0
2007-11-01 09:15:00,99.465,99.52,99.455,99.515,3982599994.0
2007-11-01 09:20:00,99.515,99.63,99.515,99.58,5461899994.0
2007-11-01 09:25:00,99.575,99.665,99.54,99.65,5068000007.0
2007-11-01 09:30:00,99.66,99.69,99.625,99.64,4269400006.0
2007-11-01 09:35:00,99.64,99.69,99.62,99.68,3628900000.0
2007-11-01 09:40:00,99.68,99.69,99.63,99.63,3802399998.0
2007-11-01 09:45:00,99.63,99.67,99.625,99.66,3504800001.0
2007-11-01 09:50:00,99.66,99.67,99.625,99.645,3869100004.0
2007-11-01 09:55:00,99.645,99.67,99.62,99.665,3356900003.0
2007-11-01 10:00:00,99.665,99.67,99.51,99.63,4550700001.0
2007-11-01 10:05:00,99.625,99.63,99.535,99.555,5674700005.0
2007-11-01 10:10:00,99.555,99.565,99.49,99.505,4539100001.0
2007-11-01 10:15:00,99.505,99.545,99.445,99.52,4992299994.0
2007-11-01 10:20:00,99.52,99.555,99.485,99.5,3463399999.0
2007-11-01 10:25:00,99.5,99.575,99.49,99.545,4594000005.0
2007-11-01 10:30:00,99.545,99.6,99.545,99.545,5025500003.0
2007-11-01 10:35:00,99.555,99.585,99.525,99.525,3815300010.0
2007-11-01 10:40:00,99.525,99.575,99.515,99.565,2923399996.0
2007-11-01 10:45:00,99.565,99.595,99.545,99.55,5223600018.0
2007-11-01 10:50:00,99.55,99.56,99.345,99.385,5362000002.0
2007-11-01 10:55:00,99.385,99.45,99.36,99.435,5581600003.0
2007-11-01 11:00:00,99.435,99.475,99.405,99.435,6114900017.0
2007-11-01 11:05:00,99.435,99.51,99.43,99.51,6158200018.0
2007-11-01 11:10:00,99.51,99.51,99.455,99.505,6938100012.0
2007-11-01 11:15:00,99.505,99.525,99.47,99.47,3940700002.0
2007-11-01 11:20:00,99.465,99.515,99.455,99.51,4513400001.0
2007-11-01 11:25:00,99.51,99.515,99.455,99.455,6678899986.0
2007-11-01 11:30:00,99.455,99.505,99.435,99.495,6290000021.0
2007-11-01 11:35:00,99.495,99.525,99.475,99.525,3548099990.0
2007-11-01 11:40:00,99.525,99.55,99.505,99.525,2692199997.0
2007-11-01 11:45:00,99.525,99.59,99.525,99.555,2367699998.0
2007-11-01 11:50:00,99.555,99.56,99.53,99.55,2062299996.0
2007-11-01 11:55:00,99.55,99.56,99.525,99.55,1809800003.0
2007-11-01 12:00:00,99.55,99.57,99.535,99.57,1812900004.0
2007-11-01 12:05:00,99.57,99.59,99.515,99.59,2468300003.0
2007-11-01 12:10:00,99.59,99.645,99.575,99.63,4140199995.0
2007-11-01 12:15:00,99.63,99.655,99.6,99.61,3755600003.0
2007-11-01 12:20:00,99.61,99.655,99.585,99.65,2215500003.0
2007-11-01 12:25:00,99.65,99.65,99.615,99.62,2849800002.0
2007-11-01 12:30:00,99.62,99.65,99.595,99.63,2658500003.0
2007-11-01 12:35:00,99.63,99.665,99.625,99.65,2135000004.0
2007-11-01 12:40:00,99.65,99.65,99.615,99.64,2210099994.0
2007-11-01 12:45:00,99.63,99.64,99.595,99.6,2113599996.0
2007-11-01 12:50:00,99.6,99.6,99.58,99.585,2450899994.0
2007-11-01 12:55:00,99.575,99.595,99.54,99.545,2863499999.0
2007-11-01 13:00:00,99.54,99.565,99.51,99.545,3373199996.0
2007-11-01 13:05:00,99.545,99.595,99.495,99.57,3814399990.0
2007-11-01 13:10:00,99.57,99.59,99.54,99.565,3869000007.0
2007-11-01 13:15:00,99.565,99.58,99.535,99.565,3915400006.0
2007-11-01 13:20:00,99.565,99.565,99.53,99.545,2355100004.0
2007-11-01 13:25:00,99.545,99.62,99.54,99.6,3037600000.0
2007-11-01 13:30:00,99.6,99.655,99.595,99.655,3203500007.0
2007-11-01 13:35:00,99.665,99.73,99.615,99.7,4449499995.0
2007-11-01 13:40:00,99.7,99.725,99.685,99.695,2952499999.0
2007-11-01 13:45:00,99.695,99.76,99.69,99.74,2653900000.0
2007-11-01 13:50:00,99.745,99.77,99.72,99.76,3737800003.0
2007-11-01 13:55:00,99.755,99.79,99.745,99.78,3014599995.0
2007-11-01 14:00:00,99.78,99.8,99.76,99.775,3610099992.0
2007-11-01 14:05:00,99.775,99.775,99.68,99.72,4113799991.0
2007-11-01 14:10:00,99.725,99.755,99.665,99.75,5700099997.0
2007-11-01 14:15:00,99.745,99.755,99.625,99.64,3074199995.0
2007-11-01 14:20:00,99.64,99.665,99.605,99.625,3562299996.0
2007-11-01 14:25:00,99.625,99.645,99.38,99.4,4697099997.0
2007-11-01 14:30:00,99.585,99.62,99.545,99.57,4149199987.0
2007-11-01 14:35:00,99.57,99.585,99.45,99.485,3009600000.0
2007-11-01 14:40:00,99.485,99.555,99.425,99.48,3778900005.0
2007-11-01 14:45:00,99.48,99.48,99.325,99.36,3690499999.0
2007-11-01 14:50:00,99.37,99.38,99.3,99.31,4743300008.0
2007-11-01 14:55:00,99.32,99.485,99.305,99.44,5066400008.0
2007-11-01 15:00:00,99.44,99.44,99.365,99.385,4252600000.0
2007-11-01 15:05:00,99.385,99.39,99.275,99.32,4722200008.0
2007-11-01 15:10:00,99.32,99.38,99.295,99.34,3755400004.0
2007-11-01 15:15:00,99.34,99.35,99.28,99.295,3568999996.0
2007-11-01 15:20:00,99.3,99.35,99.295,99.345,3204300004.0
2007-11-01 15:25:00,99.345,99.42,99.335,99.41,2870599999.0
2007-11-01 15:30:00,99.41,99.415,99.345,99.355,3994600001.0
2007-11-01 15:35:00,99.355,99.365,99.075,99.125,4581700002.0
2007-11-01 15:40:00,99.125,99.21,99.08,99.155,4865400000.0
2007-11-01 15:45:00,99.155,99.155,98.97,99.025,4884500005.0
2007-11-01 15:50:00,99.025,99.125,98.995,99.12,4321900001.0
2007-11-01 15:55:00,99.115,99.12,99.025,99.09,5244000010.0
2007-11-01 16:00:00,99.09,99.105,98.795,98.845,6083400017.0
2007-11-01 16:05:00,98.845,98.855,98.73,98.82,4890800003.0
2007-11-01 16:10:00,98.82,98.84,98.675,98.83,5073799998.0
2007-11-01 16:15:00,98.83,98.855,98.775,98.825,4104199999.0
2007-11-01 16:20:00,98.825,98.88,98.795,98.86,4697900007.0
2007-11-01 16:25:00,98.875,98.965,98.875,98.925,6172000000.0
2007-11-01 16:30:00,98.925,99.005,98.89,98.95,6017600010.0
2007-11-01 16:35:00,98.955,99.095,98.955,99.08,5028600013.0
2007-11-01 16:40:00,99.08,99.085,99.015,99.02,5061100005.0
2007-11-01 16:45:00,99.02,99.055,98.97,98.985,4808399982.0
2007-11-01 16:50:00,98.985,98.995,98.92,98.96,6010099996.0
2007-11-01 16:55:00,98.965,99.055,98.96,99.045,4960599994.0
2007-11-01 17:00:00,99.045,99.06,98.995,99.005,4729600003.0
2007-11-01 17:05:00,99.005,99.045,98.965,99.005,4868700000.0
2007-11-01 17:10:00,99.0,99.035,98.975,99.015,4251200011.0
2007-11-01 17:15:00,99.015,99.045,98.965,99.035,5264500006.0
2007-11-01 17:20:00,99.035,99.085,99.01,99.065,4792599996.0
2007-11-01 17:25:00,99.065,99.38,99.035,99.095,3934300001.0
2007-11-01 17:30:00,99.095,99.105,99.005,99.03,4227699999.0
2007-11-01 17:35:00,99.035,99.075,99.005,99.015,4581099990.0
2007-11-01 17:40:00,99.005,99.04,98.935,98.985,7198500025.0
2007-11-01 17:45:00,98.995,99.33,98.96,99.3,5282600003.0
2007-11-01 17:50:00,99.01,99.06,99.005,99.025,5675899976.0
2007-11-01 17:55:00,99.025,99.075,98.985,99.05,6125699988.0
2007-11-01 18:00:00,99.055,99.115,99.04,99.105,5592899994.0
2007-11-01 18:05:00,99.115,99.2,99.095,99.16,7227099992.0
2007-11-01 18:10:00,99.16,99.175,99.11,99.115,6160800011.0
2007-11-01 18:15:00,99.115,99.275,99.095,99.27,7184000005.0
2007-11-01 18:20:00,99.26,99.435,99.255,99.385,6826899979.0
2007-11-01 18:25:00,99.385,99.395,99.325,99.335,7155900004.0
2007-11-01 18:30:00,99.335,99.365,99.295,99.335,6238600006.0
2007-11-01 18:35:00,99.335,99.365,99.28,99.365,4673300004.0
2007-11-01 18:40:00,99.365,99.385,99.32,99.355,5244699994.0
2007-11-01 18:45:00,99.36,99.395,99.295,99.315,5727900024.0
2007-11-01 18:50:00,99.31,99.365,99.305,99.345,4768800035.0
2007-11-01 18:55:00,99.345,99.38,99.335,99.355,3961700004.0
2007-11-01 19:00:00,99.355,99.42,99.335,99.35,4705000017.0
2007-11-01 19:05:00,99.355,99.425,99.335,99.425,4348800004.0
2007-11-01 19:10:00,99.425,99.46,99.345,99.345,3835100014.0
2007-11-01 19:15:00,99.345,99.355,99.325,99.345,3466400001.0
2007-11-01 19:20:00,99.345,99.345,99.255,99.265,4539900008.0
2007-11-01 19:25:00,99.265,99.285,99.225,99.245,4297100010.0
2007-11-01 19:30:00,99.245,99.295,99.225,99.235,4299000007.0
2007-11-01 19:35:00,99.245,99.285,99.21,99.265,4020900004.0
2007-11-01 19:40:00,99.265,99.275,99.175,99.175,4105600008.0
2007-11-01 19:45:00,99.185,99.235,99.165,99.235,4049700004.0
2007-11-01 19:50:00,99.235,99.25,99.135,99.165,4083100009.0
2007-11-01 19:55:00,99.165,99.185,99.075,99.13,4465799999.0
2007-11-01 20:00:00,99.13,99.185,99.115,99.145,5065900003.0
2007-11-01 20:05:00,99.145,99.245,99.125,99.21,4289099990.0
2007-11-01 20:10:00,99.21,99.275,99.165,99.255,3949399999.0
2007-11-01 20:15:00,99.25,99.295,99.22,99.235,4135600002.0
2007-11-01 20:20:00,99.235,99.235,99.165,99.185,3938600011.0
2007-11-01 20:25:00,99.185,99.24,99.165,99.19,3908700013.0
2007-11-01 20:30:00,99.195,99.235,99.185,99.21,3259900011.0
2007-11-01 20:35:00,99.21,99.32,99.21,99.26,3980600008.0
2007-11-01 20:40:00,99.26,99.345,99.245,99.285,4394800005.0
2007-11-01 20:45:00,99.285,99.38,99.285,99.32,4468300013.0
2007-11-01 20:50:00,99.315,99.34,99.24,99.265,3497899990.0
2007-11-01 20:55:00,99.265,99.335,99.245,99.335,3075899994.0
2007-11-01 21:00:00,99.335,99.345,99.255,99.285,3794799983.0
2007-11-01 21:05:00,99.285,99.295,99.26,99.275,2439700000.0
2007-11-01 21:10:00,99.275,99.305,99.245,99.255,3411200001.0
2007-11-01 21:15:00,99.26,99.28,99.22,99.255,3339499999.0
2007-11-01 21:20:00,99.255,99.255,99.125,99.205,5089599994.0
2007-11-01 21:25:00,99.21,99.23,99.145,99.155,3899900002.0
2007-11-01 21:30:00,99.155,99.23,99.145,99.195,3604899997.0
2007-11-01 21:35:00,99.195,99.24,99.155,99.165,3589200000.0
2007-11-01 21:40:00,99.165,99.22,99.155,99.185,2775600000.0
2007-11-01 21:45:00,99.185,99.195,99.085,99.145,3424300001.0
2007-11-01 21:50:00,99.145,99.145,99.01,99.01,3833700002.0
2007-11-01 21:55:00,99.01,99.015,98.905,98.925,3440200009.0
2007-11-01 22:00:00,98.925,99.0,98.915,98.975,3226800001.0
2007-11-01 22:05:00,98.975,99.005,98.925,98.995,3006399994.0
2007-11-01 22:10:00,98.995,99.045,98.99,99.035,2930500009.0
2007-11-01 22:15:00,99.03,99.035,98.99,98.995,2198900002.0
2007-11-01 22:20:00,98.995,99.005,98.955,98.965,1979799998.0
2007-11-01 22:25:00,98.965,98.975,98.905,98.935,1965500006.0
2007-11-01 22:30:00,98.935,98.95,98.895,98.925,1982599996.0
2007-11-01 22:35:00,98.92,98.96,98.9,98.92,1834899999.0
2007-11-01 22:40:00,98.92,98.93,98.835,98.88,2513099999.0
2007-11-01 22:45:00,98.88,98.935,98.875,98.91,2462599998.0
2007-11-01 22:50:00,98.91,98.985,98.9,98.985,1826599998.0
2007-11-01 22:55:00,98.995,99.025,98.945,98.955,1885899999.0
2007-11-01 23:00:00,98.955,99.198,98.927,98.967,1988400000.0
2007-11-01 23:05:00,98.98,98.999,98.901,98.926,2848799999.0
2007-11-01 23:10:00,98.939,98.978,98.875,98.905,1872399999.0
2007-11-01 23:15:00,98.905,98.965,98.905,98.945,977200000.0
2007-11-01 23:20:00,98.945,98.945,98.905,98.915,1353600000.0
2007-11-01 23:25:00,98.915,98.945,98.885,98.905,1414800008.0
2007-11-01 23:30:00,98.9,98.915,98.855,98.895,1267600000.0
2007-11-01 23:35:00,98.895,98.915,98.875,98.905,830900000.0
2007-11-01 23:40:00,98.92,98.95,98.845,98.865,2006000000.0
2007-11-01 23:45:00,98.865,98.895,98.815,98.89,2182500000.0
2007-11-01 23:50:00,98.89,98.905,98.855,98.895,1141100000.0
2007-11-01 23:55:00,98.895,98.905,98.835,98.87,1250000000.0
2007-11-02 00:00:00,98.87,98.98,98.86,98.965,2142400000.0
2007-11-02 00:05:00,98.965,99.015,98.955,99.0,1678299997.0
2007-11-02 00:10:00,98.98,99.05,98.98,99.02,2194400008.0
2007-11-02 00:15:00,99.02,99.065,99.015,99.03,1287500000.0
2007-11-02 00:20:00,99.045,99.07,99.03,99.06,1531000000.0
2007-11-02 00:25:00,99.06,99.065,99.005,99.015,1609100000.0
2007-11-02 00:30:00,99.015,99.015,98.935,98.945,1319800000.0
2007-11-02 00:35:00,98.935,98.98,98.875,98.93,2147200000.0
2007-11-02 00:40:00,98.925,98.97,98.895,98.925,1674200001.0
2007-11-02 00:45:00,98.925,98.95,98.905,98.945,845700000.0
2007-11-02 00:50:00,98.945,99.0,98.915,98.94,2033100000.0
2007-11-02 00:55:00,98.94,98.96,98.895,98.925,2119699997.0
2007-11-02 01:00:00,98.935,98.96,98.895,98.95,1688899996.0
2007-11-02 01:05:00,98.945,98.98,98.945,98.97,2165200002.0
2007-11-02 01:10:00,98.97,99.0,98.91,98.915,3727500000.0
2007-11-02 01:15:00,98.915,98.95,98.885,98.885,2777100000.0
2007-11-02 01:20:00,98.89,98.98,98.875,98.955,2983100002.0
2007-11-02 01:25:00,98.955,98.955,98.865,98.865,2601000004.0
2007-11-02 01:30:00,98.865,98.91,98.855,98.87,2818100004.0
2007-11-02 01:35:00,98.87,98.89,98.86,98.88,1758899999.0
2007-11-02 01:40:00,98.88,98.885,98.795,98.87,3207500000.0
2007-11-02 01:45:00,98.87,98.895,98.855,98.88,2312000003.0
2007-11-02 01:50:00,98.88,98.915,98.84,98.865,2402000005.0
2007-11-02 01:55:00,98.865,98.895,98.845,98.895,2595000003.0
2007-11-02 02:00:00,98.9,98.99,98.89,98.955,3519699997.0
2007-11-02 02:05:00,98.955,99.01,98.955,98.985,3404500003.0
2007-11-02 02:10:00,98.985,99.015,98.935,98.975,3068100000.0
2007-11-02 02:15:00,98.975,99.055,98.955,99.015,3133200002.0
2007-11-02 02:20:00,99.015,99.11,99.005,99.095,2478700001.0
2007-11-02 02:25:00,99.095,99.105,99.05,99.105,1667400000.0
2007-11-02 02:30:00,99.105,99.115,99.0,99.02,2924600000.0
2007-11-02 02:35:00,99.02,99.08,99.005,99.045,1230400001.0
2007-11-02 02:40:00,99.045,99.09,99.035,99.09,2378799999.0
2007-11-02 02:45:00,99.09,99.14,99.07,99.12,1699000000.0
2007-11-02 02:50:00,99.12,99.15,99.045,99.05,2577800000.0
2007-11-02 02:55:00,99.05,99.075,99.035,99.06,1894500001.0
2007-11-02 03:00:00,99.065,99.095,99.025,99.085,1743499998.0
2007-11-02 03:05:00,99.085,99.095,99.04,99.05,2408300007.0
2007-11-02 03:10:00,99.05,99.06,99.01,99.01,2303300000.0
2007-11-02 03:15:00,99.01,99.055,98.99,99.04,2282100000.0
2007-11-02 03:20:00,99.04,99.05,99.0,99.025,1863400000.0
2007-11-02 03:25:00,99.025,99.03,99.005,99.02,1429900003.0
2007-11-02 03:30:00,99.02,99.045,99.02,99.02,1589300000.0
2007-11-02 03:35:00,99.02,99.06,99.0,99.04,1669900001.0
2007-11-02 03:40:00,99.04,99.105,99.035,99.09,1568000000.0
2007-11-02 03:45:00,99.09,99.16,99.07,99.14,2590399999.0
2007-11-02 03:50:00,99.14,99.165,99.125,99.16,2123600006.0
2007-11-02 03:55:00,99.16,99.235,99.14,99.205,5763300021.0
2007-11-02 04:00:00,99.205,99.22,99.145,99.19,4479200007.0
2007-11-02 04:05:00,99.19,99.19,99.145,99.15,3318799999.0
2007-11-02 04:10:00,99.15,99.16,99.115,99.135,2642100003.0
2007-11-02 04:15:00,99.135,99.135,99.105,99.115,2661500001.0
2007-11-02 04:20:00,99.11,99.12,99.095,99.11,1320400000.0
2007-11-02 04:25:00,99.12,99.18,99.12,99.165,3053200007.0
2007-11-02 04:30:00,99.165,99.2,99.165,99.185,2736100000.0
2007-11-02 04:35:00,99.18,99.19,99.155,99.17,1955500000.0
2007-11-02 04:40:00,99.17,99.18,99.14,99.15,2393800000.0
2007-11-02 04:45:00,99.155,99.2,99.135,99.185,2959000001.0
2007-11-02 04:50:00,99.185,99.235,99.175,99.205,2546999998.0
2007-11-02 04:55:00,99.205,99.26,99.2,99.235,3467799999.0
2007-11-02 05:00:00,99.235,99.24,99.195,99.225,1488399999.0
2007-11-02 05:05:00,99.23,99.26,99.19,99.25,1936000000.0
2007-11-02 05:10:00,99.25,99.33,99.25,99.29,4016499997.0
2007-11-02 05:15:00,99.29,99.34,99.285,99.305,3091599999.0
2007-11-02 05:20:00,99.305,99.335,99.29,99.3,2686400008.0
2007-11-02 05:25:00,99.3,99.31,99.27,99.28,2102200001.0
2007-11-02 05:30:00,99.28,99.285,99.245,99.26,1972500000.0
2007-11-02 05:35:00,99.26,99.28,99.255,99.27,911999999.0
2007-11-02 05:40:00,99.27,99.285,99.25,99.28,1607899999.0
2007-11-02 05:45:00,99.28,99.29,99.255,99.26,1955400000.0
2007-11-02 05:50:00,99.26,99.27,99.245,99.255,1286200000.0
2007-11-02 05:55:00,99.255,99.275,99.235,99.27,1210900000.0
2007-11-02 06:00:00,99.27,99.295,99.255,99.27,1775600000.0
2007-11-02 06:05:00,99.27,99.295,99.235,99.245,2514600001.0
2007-11-02 06:10:00,99.24,99.255,99.225,99.25,1974400000.0
2007-11-02 06:15:00,99.25,99.27,99.25,99.265,1530500000.0
2007-11-02 06:20:00,99.265,99.27,99.25,99.255,1443600000.0
2007-11-02 06:25:00,99.255,99.265,99.2,99.215,1464500000.0
2007-11-02 06:30:00,99.215,99.215,99.105,99.14,4457100000.0
2007-11-02 06:35:00,99.14,99.205,99.095,99.17,4862599997.0
2007-11-02 06:40:00,99.17,99.2,99.155,99.17,4165600002.0
2007-11-02 06:45:00,99.17,99.2,99.15,99.165,3225600003.0
2007-11-02 06:50:00,99.165,99.205,99.155,99.16,3090900009.0
2007-11-02 06:55:00,99.16,99.185,99.105,99.14,4214000012.0
2007-11-02 07:00:00,99.14,99.17,99.11,99.165,2681900000.0
2007-11-02 07:05:00,99.165,99.19,99.15,99.19,2740400001.0
2007-11-02 07:10:00,99.185,99.2,99.17,99.175,2083600000.0
2007-11-02 07:15:00,99.175,99.18,99.1,99.11,2562500005.0
2007-11-02 07:20:00,99.11,99.12,99.05,99.06,3017599998.0
2007-11-02 07:25:00,99.06,99.09,99.035,99.04,3147300001.0
2007-11-02 07:30:00,99.035,99.07,99.035,99.06,2612200000.0
2007-11-02 07:35:00,99.06,99.06,99.02,99.04,1690000000.0
2007-11-02 07:40:00,99.04,99.08,99.035,99.06,1898500001.0
2007-11-02 07:45:00,99.06,99.09,99.05,99.055,2919200000.0
2007-11-02 07:50:00,99.055,99.055,99.02,99.03,2953400005.0
2007-11-02 07:55:00,99.03,99.1,99.03,99.07,3759800001.0
2007-11-02 08:00:00,99.07,99.07,98.985,99.0,2845900000.0
2007-11-02 08:05:00,99.0,99.01,98.9,98.91,4096499999.0
2007-11-02 08:10:00,98.9,98.925,98.86,98.9,3985500000.0
2007-11-02 08:15:00,98.885,98.985,98.885,98.98,4484799999.0
2007-11-02 08:20:00,98.98,99.035,98.97,99.015,3403000004.0
2007-11-02 08:25:00,99.01,99.05,99.0,99.025,3939900009.0
2007-11-02 08:30:00,99.025,99.085,99.015,99.035,3213800000.0
2007-11-02 08:35:00,99.035,99.035,98.985,99.01,3667900002.0
2007-11-02 08:40:00,99.01,99.035,98.975,98.99,2280500002.0
2007-11-02 08:45:00,98.99,99.12,98.99,99.09,5322100004.0
2007-11-02 08:50:00,99.09,99.105,99.025,99.045,5455700011.0
2007-11-02 08:55:00,99.05,99.19,99.035,99.18,4925299998.0
2007-11-02 09:00:00,99.185,99.3,99.175,99.255,6704200001.0
2007-11-02 09:05:00,99.26,99.3,99.205,99.23,4767300007.0
2007-11-02 09:10:00,99.225,99.26,99.21,99.245,4801899999.0
2007-11-02 09:15:00,99.25,99.295,99.225,99.27,4161099996.0
2007-11-02 09:20:00,99.27,99.29,99.255,99.275,3043400000.0
2007-11-02 09:25:00,99.275,99.325,99.245,99.32,4136699998.0
2007-11-02 09:30:00,99.32,99.345,99.305,99.31,4926600000.0
2007-11-02 09:35:00,99.31,99.325,99.28,99.31,4984900003.0
2007-11-02 09:40:00,99.31,99.41,99.31,99.4,4413800000.0
2007-11-02 09:45:00,99.4,99.41,99.35,99.37,4183500003.0
2007-11-02 09:50:00,99.37,99.38,99.32,99.32,4841900000.0
2007-11-02 09:55:00,99.32,99.355,99.285,99.35,5290100003.0
2007-11-02 10:00:00,99.35,99.37,99.305,99.35,4793999999.0
2007-11-02 10:05:00,99.35,99.41,99.335,99.39,4481099989.0
2007-11-02 10:10:00,99.385,99.425,99.37,99.405,6055099970.0
2007-11-02 10:15:00,99.405,99.445,99.4,99.435,4506499997.0
2007-11-02 10:20:00,99.435,99.47,99.42,99.465,4098699999.0
2007-11-02 10:25:00,99.465,99.51,99.43,99.44,3971399988.0
2007-11-02 10:30:00,99.44,99.54,99.44,99.5,5193199994.0
2007-11-02 10:35:00,99.5,99.525,99.465,99.475,3595999988.0
2007-11-02 10:40:00,99.48,99.48,99.42,99.44,3846599997.0
2007-11-02 10:45:00,99.44,99.53,99.425,99.52,4466299996.0
2007-11-02 10:50:00,99.52,99.565,99.49,99.51,4885100012.0
2007-11-02 10:55:00,99.51,99.58,99.5,99.545,4884899988.0
2007-11-02 11:00:00,99.54,99.545,99.47,99.515,4590500002.0
2007-11-02 11:05:00,99.515,99.515,99.475,99.49,4280200001.0
2007-11-02 11:10:00,99.49,99.58,99.49,99.575,5123399994.0
2007-11-02 11:15:00,99.575,99.615,99.525,99.53,4931000017.0
2007-11-02 11:20:00,99.53,99.56,99.52,99.54,4854300007.0
2007-11-02 11:25:00,99.54,99.575,99.475,99.495,5387000012.0
2007-11-02 11:30:00,99.495,99.66,99.49,99.625,5349800011.0
2007-11-02 11:35:00,99.625,99.625,99.515,99.52,3748599998.0
2007-11-02 11:40:00,99.525,99.555,99.5,99.505,4255599989.0
2007-11-02 11:45:00,99.515,99.535,99.475,99.505,4219900000.0
2007-11-02 11:50:00,99.505,99.56,99.505,99.54,4784299999.0
2007-11-02 11:55:00,99.54,99.54,99.42,99.435,4759700002.0
2007-11-02 12:00:00,99.44,99.54,99.43,99.505,4514999999.0
2007-11-02 12:05:00,99.505,99.525,99.47,99.48,3641600002.0
2007-11-02 12:10:00,99.48,99.535,99.48,99.515,2513699997.0
2007-11-02 12:15:00,99.515,99.515,99.44,99.47,3481500002.0
2007-11-02 12:20:00,99.47,99.47,99.42,99.43,2872899992.0
2007-11-02 12:25:00,99.43,99.46,99.4,99.445,2653699998.0
2007-11-02 12:30:00,99.445,99.465,99.42,99.435,2367599995.0
2007-11-02 12:35:00,99.435,99.46,99.415,99.425,3902900005.0
2007-11-02 12:40:00,99.42,99.45,99.4,99.435,4675899987.0
2007-11-02 12:45:00,99.435,99.445,99.385,99.4,3580699999.0
2007-11-02 12:50:00,99.405,99.405,99.355,99.39,4396799997.0
2007-11-02 12:55:00,99.39,99.41,99.375,99.4,3172500000.0
2007-11-02 13:00:00,99.41,99.5,99.385,99.395,3369699998.0
2007-11-02 13:05:00,99.395,99.49,99.37,99.45,4264099998.0
2007-11-02 13:10:00,99.455,99.475,99.41,99.425,2603099984.0
2007-11-02 13:15:00,99.425,99.425,99.365,99.415,3418000000.0
2007-11-02 13:20:00,99.415,99.43,99.32,99.33,3559899996.0
2007-11-02 13:25:00,99.325,99.35,99.265,99.35,5085599999.0
2007-11-02 13:30:00,99.345,99.38,99.265,99.375,5369799983.0
2007-11-02 13:35:00,99.375,99.425,99.33,99.4,4762999996.0
2007-11-02 13:40:00,99.4,99.43,99.34,99.4,4583000000.0
2007-11-02 13:45:00,99.4,99.52,99.4,99.5,4165400000.0
2007-11-02 13:50:00,99.495,99.555,99.485,99.52,3236700001.0
2007-11-02 13:55:00,99.52,99.53,99.455,99.46,3413699991.0
2007-11-02 14:00:00,99.46,99.515,99.43,99.48,4535899989.0
2007-11-02 14:05:00,99.48,99.54,99.435,99.535,3956499990.0
2007-11-02 14:10:00,99.535,99.56,99.5,99.515,4832099979.0
2007-11-02 14:15:00,99.525,99.56,99.485,99.55,3781399987.0
2007-11-02 14:20:00,99.55,99.575,99.525,99.55,3410600002.0
2007-11-02 14:25:00,99.54,99.64,99.465,99.475,3826499996.0
2007-11-02 14:30:00,99.475,99.785,99.415,99.725,3636299995.0
2007-11-02 14:35:00,99.725,99.755,99.655,99.675,3571699990.0
2007-11-02 14:40:00,99.68,99.835,99.675,99.77,3002600000.0
2007-11-02 14:45:00,99.77,99.78,99.69,99.71,2119900001.0
2007-11-02 14:50:00,99.705,99.76,99.68,99.72,5808299992.0
2007-11-02 14:55:00,99.715,99.73,99.66,99.665,6806500023.0
2007-11-02 15:00:00,99.665,99.73,99.64,99.7,5091899993.0
2007-11-02 15:05:00,99.7,99.87,99.695,99.77,4824000007.0
2007-11-02 15:10:00,99.77,99.785,99.715,99.74,4778399992.0
2007-11-02 15:15:00,99.735,99.765,99.69,99.715,5359399989.0
2007-11-02 15:20:00,99.715,99.75,99.69,99.695,4420399999.0
2007-11-02 15:25:00,99.695,99.74,99.685,99.69,4867500005.0
2007-11-02 15:30:00,99.69,99.735,99.665,99.685,4734300002.0
2007-11-02 15:35:00,99.68,99.68,99.555,99.64,5138100010.0
2007-11-02 15:40:00,99.635,99.68,99.59,99.625,4565300001.0
2007-11-02 15:45:00,99.625,99.65,99.55,99.565,4671999998.0
2007-11-02 15:50:00,99.565,99.6,99.35,99.38,4823400004.0
2007-11-02 15:55:00,99.375,99.57,99.35,99.515,4448199998.0
2007-11-02 16:00:00,99.505,99.57,99.415,99.49,5299800006.0
2007-11-02 16:05:00,99.485,99.49,99.355,99.4,6208600003.0
2007-11-02 16:10:00,99.395,99.485,99.345,99.42,5464100006.0
2007-11-02 16:15:00,99.42,99.445,99.36,99.365,4037300001.0
2007-11-02 16:20:00,99.365,99.49,99.35,99.49,5410000001.0
2007-11-02 16:25:00,99.485,99.605,99.455,99.575,7557099995.0
2007-11-02 16:30:00,99.575,99.665,99.545,99.55,6902499990.0
2007-11-02 16:35:00,99.55,99.57,99.485,99.5,6434399979.0
2007-11-02 16:40:00,99.505,99.54,99.435,99.505,7146299977.0
2007-11-02 16:45:00,99.505,99.52,99.435,99.435,6698599972.0
2007-11-02 16:50:00,99.435,99.525,99.43,99.495,5046899992.0
2007-11-02 16:55:00,99.495,99.595,99.485,99.555,5061099987.0
2007-11-02 17:00:00,99.555,99.595,99.505,99.585,5087999963.0
2007-11-02 17:05:00,99.585,99.585,99.48,99.515,5373699973.0
2007-11-02 17:10:00,99.515,99.55,99.475,99.505,4958200004.0
2007-11-02 17:15:00,99.505,99.535,99.46,99.47,5343399978.0
2007-11-02 17:20:00,99.47,99.495,99.405,99.485,5755199991.0
2007-11-02 17:25:00,99.485,99.495,99.355,99.375,5512599992.0
2007-11-02 17:30:00,99.375,99.47,99.365,99.445,7047499985.0
2007-11-02 17:35:00,99.44,99.485,99.375,99.475,7086299975.0
2007-11-02 17:40:00,99.475,99.52,99.455,99.505,7158899991.0
2007-11-02 17:45:00,99.505,99.525,99.455,99.475,7048999979.0
2007-11-02 17:50:00,99.475,99.6,99.445,99.52,6835000004.0
2007-11-02 17:55:00,99.515,99.545,99.385,99.385,7273699994.0
2007-11-02 18:00:00,99.385,99.465,99.385,99.455,6073799992.0
2007-11-02 18:05:00,99.455,99.52,99.43,99.495,5507199993.0
2007-11-02 18:10:00,99.495,99.535,99.41,99.445,7075999985.0
2007-11-02 18:15:00,99.445,99.475,99.38,99.455,6234899974.0
2007-11-02 18:20:00,99.455,99.495,99.41,99.49,5559699994.0
2007-11-02 18:25:00,99.49,99.54,99.45,99.52,5344900000.0
2007-11-02 18:30:00,99.52,99.555,99.485,99.52,6600200009.0
2007-11-02 18:35:00,99.52,99.6,99.485,99.585,7415999969.0
2007-11-02 18:40:00,99.585,99.635,99.54,99.615,6539799991.0
2007-11-02 18:45:00,99.615,99.655,99.505,99.525,6929500009.0
2007-11-02 18:50:00,99.52,99.575,99.475,99.525,7615999965.0
2007-11-02 18:55:00,99.525,99.575,99.485,99.535,5823399992.0
2007-11-02 19:00:00,99.535,99.59,99.515,99.59,6500199989.0
2007-11-02 19:05:00,99.59,99.615,99.54,99.545,4889300002.0
2007-11-02 19:10:00,99.545,99.595,99.5,99.535,4722399999.0
2007-11-02 19:15:00,99.535,99.575,99.505,99.56,4265699995.0
2007-11-02 19:20:00,99.565,99.575,99.465,99.49,5679999984.0
2007-11-02 19:25:00,99.49,99.53,99.475,99.515,4825699999.0
2007-11-02 19:30:00,99.515,99.57,99.495,99.555,4525499987.0
2007-11-02 19:35:00,99.555,99.6,99.54,99.585,3803599998.0
2007-11-02 19:40:00,99.585,99.585,99.5,99.535,5521799986.0
2007-11-02 19:45:00,99.535,99.58,99.505,99.51,3524100000.0
2007-11-02 19:50:00,99.515,99.55,99.48,99.505,4333299989.0
2007-11-02 19:55:00,99.51,99.575,99.51,99.55,3572899986.0
2007-11-02 20:00:00,99.55,99.575,99.515,99.535,3087499993.0
2007-11-02 20:05:00,99.535,99.535,99.475,99.485,4945599991.0
2007-11-02 20:10:00,99.485,99.52,99.485,99.52,2557299998.0
2007-11-02 20:15:00,99.52,99.52,99.435,99.435,4196899994.0
2007-11-02 20:20:00,99.435,99.48,99.425,99.475,4749299999.0
2007-11-02 20:25:00,99.475,99.495,99.445,99.48,4675300005.0
2007-11-02 20:30:00,99.48,99.485,99.45,99.455,3681399973.0
2007-11-02 20:35:00,99.455,99.475,99.385,99.4,5189599982.0
2007-11-02 20:40:00,99.4,99.435,99.385,99.43,3779299996.0
2007-11-02 20:45:00,99.43,99.435,99.395,99.415,3456399981.0
2007-11-02 20:50:00,99.415,99.445,99.395,99.405,4500099988.0
2007-11-02 20:55:00,99.405,99.415,99.38,99.395,3968399990.0
2007-11-02 21:00:00,99.395,99.47,99.395,99.45,4620299998.0
2007-11-02 21:05:00,99.45,99.475,99.435,99.465,2618299995.0
2007-11-02 21:10:00,99.465,99.465,99.425,99.45,3461099983.0
2007-11-02 21:15:00,99.455,99.51,99.435,99.5,3434399992.0
2007-11-02 21:20:00,99.495,99.53,99.465,99.495,4070100000.0
2007-11-02 21:25:00,99.495,99.52,99.435,99.445,3443599999.0
2007-11-02 21:30:00,99.445,99.535,99.43,99.495,2956599993.0
2007-11-02 21:35:00,99.495,99.54,99.48,99.485,3045599999.0
2007-11-02 21:40:00,99.485,99.595,99.485,99.58,3764499997.0
2007-11-02 21:45:00,99.58,99.615,99.53,99.535,4923700009.0
2007-11-02 21:50:00,99.535,99.55,99.505,99.545,3394100006.0
2007-11-02 21:55:00,99.545,99.575,99.52,99.53,2658299999.0
2007-11-02 22:00:00,99.53,99.605,99.515,99.575,2326000000.0
2007-11-02 22:05:00,99.575,99.615,99.565,99.58,1868900000.0
2007-11-02 22:10:00,99.58,99.615,99.57,99.585,2001900000.0
2007-11-02 22:15:00,99.585,99.655,99.56,99.63,2449299997.0
2007-11-02 22:20:00,99.645,99.685,99.61,99.685,2216799998.0
2007-11-02 22:25:00,99.685,99.685,99.6,99.615,2098500000.0
2007-11-02 22:30:00,99.615,99.645,99.575,99.615,2699499996.0
2007-11-02 22:35:00,99.625,99.635,99.57,99.57,2337299989.0
2007-11-02 22:40:00,99.57,99.595,99.54,99.54,1961899995.0
2007-11-02 22:45:00,99.54,99.605,99.505,99.535,2498800000.0
2007-11-02 22:50:00,99.535,99.535,99.47,99.495,2147700013.0
2007-11-02 22:55:00,99.495,99.535,99.475,99.485,1611599989.0
2007-11-05 00:00:00,99.482,99.51,99.433,99.453,3985300005.0
2007-11-05 00:05:00,99.448,99.49,99.436,99.465,3821200000.0
2007-11-05 00:10:00,99.465,99.475,99.441,99.455,1492500000.0
2007-11-05 00:15:00,99.455,99.465,99.395,99.415,1239700000.0
2007-11-05 00:20:00,99.415,99.445,99.395,99.425,1586700000.0
2007-11-05 00:25:00,99.425,99.437,99.395,99.435,1246200000.0
2007-11-05 00:30:00,99.435,99.435,99.415,99.435,891100000.0
2007-11-05 00:35:00,99.435,99.455,99.425,99.435,1295600000.0
2007-11-05 00:40:00,99.435,99.465,99.4,99.455,1745000000.0
2007-11-05 00:45:00,99.45,99.485,99.445,99.465,1339699999.0
2007-11-05 00:50:00,99.465,99.495,99.435,99.485,2834500000.0
2007-11-05 00:55:00,99.485,99.495,99.405,99.465,2058900000.0
2007-11-05 01:00:00,99.465,99.505,99.455,99.475,2607800002.0
2007-11-05 01:05:00,99.465,99.485,99.445,99.455,2630699978.0
2007-11-05 01:10:00,99.455,99.48,99.43,99.445,2450199996.0
2007-11-05 01:15:00,99.445,99.475,99.425,99.44,3014600001.0
2007-11-05 01:20:00,99.44,99.515,99.435,99.45,3409300007.0
2007-11-05 01:25:00,99.435,99.515,99.425,99.48,3679600007.0
2007-11-05 01:30:00,99.485,99.49,99.45,99.49,1965800001.0
2007-11-05 01:35:00,99.485,99.495,99.425,99.455,3536199992.0
2007-11-05 01:40:00,99.435,99.475,99.425,99.445,3254000003.0
2007-11-05 01:45:00,99.445,99.485,99.445,99.465,3608499999.0
2007-11-05 01:50:00,99.465,99.47,99.405,99.405,2368100000.0
2007-11-05 01:55:00,99.405,99.465,99.4,99.425,3397599995.0
2007-11-05 02:00:00,99.425,99.45,99.365,99.395,3274500004.0
2007-11-05 02:05:00,99.395,99.415,99.345,99.39,4809200012.0
2007-11-05 02:10:00,99.39,99.445,99.355,99.445,4560600000.0
2007-11-05 02:15:00,99.44,99.455,99.34,99.35,4844199997.0
2007-11-05 02:20:00,99.35,99.355,99.215,99.3,5920200000.0
2007-11-05 02:25:00,99.3,99.385,99.275,99.37,4652899988.0
2007-11-05 02:30:00,99.37,99.38,99.31,99.325,4284300001.0
2007-11-05 02:35:00,99.325,99.355,99.3,99.35,3812200002.0
2007-11-05 02:40:00,99.35,99.375,99.34,99.355,2769899997.0
2007-11-05 02:45:00,99.355,99.44,99.355,99.415,3473999999.0
2007-11-05 02:50:00,99.415,99.46,99.415,99.455,3877600042.0
2007-11-05 02:55:00,99.46,99.47,99.44,99.455,2336200005.0
2007-11-05 03:00:00,99.455,99.47,99.43,99.455,3668799994.0
2007-11-05 03:05:00,99.455,99.46,99.44,99.45,2566600000.0
2007-11-05 03:10:00,99.45,99.57,99.44,99.505,5156400001.0
2007-11-05 03:15:00,99.505,99.505,99.46,99.49,5683000031.0
2007-11-05 03:20:00,99.49,99.49,99.46,99.475,3265500000.0
2007-11-05 03:25:00,99.475,99.485,99.44,99.455,3392800003.0
2007-11-05 03:30:00,99.455,99.455,99.41,99.42,2632999999.0
2007-11-05 03:35:00,99.415,99.43,99.415,99.425,2351300003.0
2007-11-05 03:40:00,99.425,99.44,99.4,99.405,1759700000.0
2007-11-05 03:45:00,99.405,99.41,99.37,99.375,2748200000.0
2007-11-05 03:50:00,99.375,99.38,99.35,99.38,2023000000.0
2007-11-05 03:55:00,99.38,99.395,99.37,99.385,2265400000.0
2007-11-05 04:00:00,99.385,99.42,99.365,99.4,2296900003.0
2007-11-05 04:05:00,99.41,99.46,99.4,99.45,3001600000.0
2007-11-05 04:10:00,99.45,99.475,99.435,99.47,2810400004.0
2007-11-05 04:15:00,99.47,99.475,99.455,99.465,2975200003.0
2007-11-05 04:20:00,99.465,99.48,99.46,99.475,1989799999.0
2007-11-05 04:25:00,99.475,99.48,99.445,99.445,2081100000.0
2007-11-05 04:30:00,99.44,99.455,99.42,99.43,2504300004.0
2007-11-05 04:35:00,99.425,99.425,99.4,99.415,2375900000.0
2007-11-05 04:40:00,99.415,99.435,99.4,99.42,2110299998.0
2007-11-05 04:45:00,99.42,99.435,99.395,99.4,2252099998.0
2007-11-05 04:50:00,99.4,99.42,99.39,99.39,2162200000.0
2007-11-05 04:55:00,99.39,99.395,99.37,99.38,2341400000.0
2007-11-05 05:00:00,99.38,99.385,99.315,99.335,3267200001.0
2007-11-05 05:05:00,99.335,99.35,99.315,99.32,2658499998.0
2007-11-05 05:10:00,99.32,99.33,99.275,99.285,3363600000.0
2007-11-05 05:15:00,99.285,99.3,99.265,99.3,2593100000.0
2007-11-05 05:20:00,99.3,99.335,99.27,99.32,2499900000.0
2007-11-05 05:25:00,99.32,99.32,99.275,99.275,2428800000.0
2007-11-05 05:30:00,99.285,99.305,99.265,99.295,1455199999.0
2007-11-05 05:35:00,99.295,99.31,99.265,99.28,1672300000.0
2007-11-05 05:40:00,99.27,99.295,99.26,99.295,1979700000.0
2007-11-05 05:45:00,99.295,99.32,99.265,99.32,2530200000.0
2007-11-05 05:50:00,99.32,99.36,99.32,99.345,2856300000.0
2007-11-05 05:55:00,99.345,99.345,99.29,99.3,1986100003.0
2007-11-05 06:00:00,99.3,99.3,99.275,99.28,2006300000.0
2007-11-05 06:05:00,99.28,99.29,99.265,99.275,2177300004.0
2007-11-05 06:10:00,99.275,99.3,99.265,99.295,1275800000.0
2007-11-05 06:15:00,99.285,99.315,99.285,99.3,1707400000.0
2007-11-05 06:20:00,99.295,99.375,99.29,99.35,2691499998.0
2007-11-05 06:25:00,99.35,99.36,99.28,99.295,2932800000.0
2007-11-05 06:30:00,99.295,99.325,99.29,99.3,2017799998.0
2007-11-05 06:35:00,99.3,99.32,99.285,99.305,3217799999.0
2007-11-05 06:40:00,99.305,99.33,99.249,99.283,1945900001.0
2007-11-05 06:45:00,99.305,99.315,99.295,99.315,932900000.0
2007-11-05 06:50:00,99.315,99.325,99.295,99.31,2321500002.0
2007-11-05 06:55:00,99.3,99.315,99.285,99.31,1502200000.0
2007-11-05 07:00:00,99.31,99.31,99.28,99.28,1066999999.0
2007-11-05 07:05:00,99.28,99.295,99.265,99.29,1861599992.0
2007-11-05 07:10:00,99.29,99.3,99.26,99.27,1736500000.0
2007-11-05 07:15:00,99.27,99.29,99.25,99.275,2223300000.0
2007-11-05 07:20:00,99.275,99.275,99.24,99.265,1666400000.0
2007-11-05 07:25:00,99.265,99.265,99.245,99.25,1053600000.0
2007-11-05 07:30:00,99.25,99.32,99.25,99.32,1289000000.0
2007-11-05 07:35:00,99.315,99.34,99.315,99.33,1194000000.0
2007-11-05 07:40:00,99.33,99.35,99.29,99.325,2143500000.0
2007-11-05 07:45:00,99.32,99.36,99.3,99.36,1820599998.0
2007-11-05 07:50:00,99.36,99.41,99.345,99.39,2170000000.0
2007-11-05 07:55:00,99.39,99.46,99.385,99.45,2154000000.0
2007-11-05 08:00:00,99.45,99.47,99.43,99.47,2635299997.0
2007-11-05 08:05:00,99.47,99.49,99.43,99.43,2588300000.0
2007-11-05 08:10:00,99.43,99.46,99.415,99.44,1334399999.0
2007-11-05 08:15:00,99.45,99.51,99.42,99.44,1920400000.0
2007-11-05 08:20:00,99.44,99.445,99.345,99.38,3110800000.0
2007-11-05 08:25:00,99.38,99.4,99.36,99.365,1856000000.0
2007-11-05 08:30:00,99.365,99.4,99.35,99.395,2155800000.0
2007-11-05 08:35:00,99.39,99.4,99.35,99.375,2424500000.0
2007-11-05 08:40:00,99.38,99.435,99.375,99.41,2436500000.0
2007-11-05 08:45:00,99.41,99.42,99.39,99.4,2014900000.0
2007-11-05 08:50:00,99.41,99.44,99.35,99.36,2179200000.0
2007-11-05 08:55:00,99.365,99.42,99.33,99.42,1838900000.0
2007-11-05 09:00:00,99.42,99.43,99.32,99.395,4075400000.0
2007-11-05 09:05:00,99.39,99.43,99.34,99.36,4044600000.0
2007-11-05 09:10:00,99.36,99.4,99.335,99.35,3667000000.0
2007-11-05 09:15:00,99.345,99.37,99.325,99.325,4242900000.0
2007-11-05 09:20:00,99.325,99.35,99.31,99.34,3153599989.0
2007-11-05 09:25:00,99.34,99.345,99.31,99.335,3913899996.0
2007-11-05 09:30:00,99.335,99.36,99.295,99.35,3383000000.0
2007-11-05 09:35:00,99.36,99.37,99.3,99.335,3554099999.0
2007-11-05 09:40:00,99.335,99.37,99.305,99.34,5926300009.0
2007-11-05 09:45:00,99.34,99.385,99.305,99.315,5616700000.0
2007-11-05 09:50:00,99.315,99.33,99.125,99.15,6901500000.0
2007-11-05 09:55:00,99.15,99.215,99.085,99.195,6447799998.0
2007-11-05 10:00:00,99.195,99.195,99.0,99.04,6891299985.0
2007-11-05 10:05:00,99.05,99.175,99.025,99.105,5692999994.0
2007-11-05 10:10:00,99.105,99.18,99.085,99.095,6016999982.0
2007-11-05 10:15:00,99.095,99.155,99.045,99.105,6416299967.0
2007-11-05 10:20:00,99.105,99.115,99.045,99.08,5446799995.0
2007-11-05 10:25:00,99.08,99.12,99.065,99.065,4647399996.0
2007-11-05 10:30:00,99.065,99.085,99.035,99.065,4404000000.0
2007-11-05 10:35:00,99.06,99.08,99.02,99.055,5070399959.0
2007-11-05 10:40:00,99.06,99.09,99.045,99.065,3434100004.0
2007-11-05 10:45:00,99.065,99.16,99.055,99.155,4788499990.0
2007-11-05 10:50:00,99.155,99.23,99.15,99.195,5517099976.0
2007-11-05 10:55:00,99.195,99.2,99.155,99.18,4907699981.0
2007-11-05 11:00:00,99.18,99.215,99.155,99.16,4318899999.0
2007-11-05 11:05:00,99.16,99.175,99.135,99.135,3920299976.0
2007-11-05 11:10:00,99.14,99.17,99.13,99.155,4491199989.0
2007-11-05 11:15:00,99.155,99.185,99.145,99.185,2340399989.0
2007-11-05 11:20:00,99.18,99.235,99.165,99.175,3985799994.0
2007-11-05 11:25:00,99.175,99.19,99.135,99.155,4050599982.0
2007-11-05 11:30:00,99.155,99.18,99.07,99.105,5431699990.0
2007-11-05 11:35:00,99.105,99.115,99.025,99.06,5431999970.0
2007-11-05 11:40:00,99.055,99.1,99.04,99.045,4577999994.0
2007-11-05 11:45:00,99.045,99.13,99.035,99.095,4658399985.0
2007-11-05 11:50:00,99.095,99.095,99.03,99.035,3862199995.0
2007-11-05 11:55:00,99.035,99.05,99.005,99.04,5181499988.0
2007-11-05 12:00:00,99.04,99.05,98.945,99.03,4916899988.0
2007-11-05 12:05:00,99.035,99.075,99.015,99.025,4337099996.0
2007-11-05 12:10:00,99.025,99.1,98.985,99.06,5155199985.0
2007-11-05 12:15:00,99.06,99.095,99.005,99.02,4289099997.0
2007-11-05 12:20:00,99.02,99.065,99.01,99.045,3628199996.0
2007-11-05 12:25:00,99.045,99.1,99.04,99.055,3904299995.0
2007-11-05 12:30:00,99.055,99.07,99.005,99.02,4097999983.0
2007-11-05 12:35:00,99.02,99.075,98.985,99.025,4603999989.0
2007-11-05 12:40:00,99.025,99.045,99.015,99.035,1079900000.0
2007-11-05 12:45:00,99.035,99.045,98.92,98.945,3352499999.0
2007-11-05 12:50:00,98.95,98.975,98.9,98.94,4340299997.0
2007-11-05 12:55:00,98.935,99.01,98.935,98.98,4931399967.0
2007-11-05 13:00:00,98.98,98.995,98.925,98.975,3237899982.0
2007-11-05 13:05:00,98.975,98.99,98.825,98.885,5373899971.0
2007-11-05 13:10:00,98.885,98.915,98.845,98.895,4302299957.0
2007-11-05 13:15:00,98.895,98.955,98.855,98.945,4639499986.0
2007-11-05 13:20:00,98.945,99.035,98.935,99.01,4671599988.0
2007-11-05 13:25:00,99.01,99.035,98.945,99.0,4070499994.0
2007-11-05 13:30:00,99.0,99.02,98.97,98.985,4355599973.0
2007-11-05 13:35:00,98.985,99.01,98.975,98.99,3945299994.0
2007-11-05 13:40:00,98.99,99.005,98.975,98.99,3787799980.0
2007-11-05 13:45:00,98.99,99.015,98.965,98.975,3261199997.0
2007-11-05 13:50:00,98.975,99.075,98.96,99.045,4010099983.0
2007-11-05 13:55:00,99.045,99.065,98.97,98.975,4361099991.0
2007-11-05 14:00:00,98.975,99.005,98.95,98.965,3897600000.0
2007-11-05 14:05:00,98.965,98.995,98.875,98.905,5651899941.0
2007-11-05 14:10:00,98.905,98.94,98.905,98.925,4044699989.0
2007-11-05 14:15:00,98.925,99.045,98.925,98.995,3078599997.0
2007-11-05 14:20:00,98.995,99.05,98.985,98.99,4400799995.0
2007-11-05 14:25:00,98.99,99.025,98.945,98.98,3325400001.0
2007-11-05 14:30:00,98.98,98.99,98.93,98.97,3368499992.0
2007-11-05 14:35:00,98.97,98.995,98.895,98.94,2810499989.0
2007-11-05 14:40:00,98.94,98.99,98.9,98.945,2625900001.0
2007-11-05 14:45:00,98.94,99.065,98.94,99.005,3878500003.0
2007-11-05 14:50:00,99.0,99.065,98.97,98.985,3470999995.0
2007-11-05 14:55:00,98.985,99.06,98.955,99.055,3629099999.0
2007-11-05 15:00:00,99.055,99.125,99.04,99.09,4438500000.0
2007-11-05 15:05:00,99.09,99.135,99.07,99.1,4248499990.0
2007-11-05 15:10:00,99.1,99.14,99.085,99.12,3927000001.0
2007-11-05 15:15:00,99.13,99.13,99.07,99.115,4447299997.0
2007-11-05 15:20:00,99.115,99.18,99.1,99.13,9048100046.0
2007-11-05 15:25:00,99.02,99.12,99.0,99.09,9245400117.0
2007-11-05 15:30:00,99.08,99.095,99.045,99.08,8423200077.0
2007-11-05 15:35:00,99.08,99.1,99.06,99.09,7654300027.0
2007-11-05 15:40:00,99.09,99.09,99.045,99.055,6006100040.0
2007-11-05 15:45:00,99.055,99.095,99.04,99.07,4865099995.0
2007-11-05 15:50:00,99.065,99.09,99.045,99.085,5747699997.0
2007-11-05 15:55:00,99.085,99.155,99.075,99.115,5680800016.0
2007-11-05 16:00:00,99.12,99.155,99.08,99.155,4527699997.0
2007-11-05 16:05:00,99.155,99.16,99.065,99.08,4761100013.0
2007-11-05 16:10:00,99.08,99.085,99.05,99.055,3057500000.0
2007-11-05 16:15:00,99.055,99.08,99.035,99.065,3239200004.0
2007-11-05 16:20:00,99.065,99.08,99.035,99.06,3528199991.0
2007-11-05 16:25:00,99.06,99.07,99.005,99.035,5395799995.0
2007-11-05 16:30:00,99.035,99.075,99.0,99.075,5418000000.0
2007-11-05 16:35:00,99.075,99.135,99.055,99.125,5622099984.0
2007-11-05 16:40:00,99.125,99.155,99.045,99.06,7414299988.0
2007-11-05 16:45:00,99.06,99.14,99.04,99.14,7280099937.0
2007-11-05 16:50:00,99.14,99.145,99.08,99.095,6564999976.0
2007-11-05 16:55:00,99.095,99.175,99.075,99.075,6654799973.0
2007-11-05 17:00:00,99.075,99.275,99.065,99.245,6265999989.0
2007-11-05 17:05:00,99.24,99.245,99.19,99.195,5472199999.0
2007-11-05 17:10:00,99.195,99.26,99.19,99.235,6618499999.0
2007-11-05 17:15:00,99.235,99.235,99.155,99.165,6989299974.0
2007-11-05 17:20:00,99.165,99.25,99.165,99.22,6997299984.0
2007-11-05 17:25:00,99.22,99.245,99.185,99.185,6916199997.0
2007-11-05 17:30:00,99.185,99.21,99.16,99.195,6726399989.0
2007-11-05 17:35:00,99.195,99.255,99.195,99.225,7190899977.0
2007-11-05 17:40:00,99.225,99.3,99.2,99.275,6468799991.0
2007-11-05 17:45:00,99.275,99.28,99.215,99.215,7841399969.0
2007-11-05 17:50:00,99.215,99.275,99.205,99.245,5716599973.0
2007-11-05 17:55:00,99.245,99.275,99.235,99.245,6008099990.0
2007-11-05 18:00:00,99.245,99.3,99.245,99.285,6663899972.0
2007-11-05 18:05:00,99.285,99.305,99.24,99.255,6357199992.0
2007-11-05 18:10:00,99.255,99.275,99.22,99.225,6408700002.0
2007-11-05 18:15:00,99.225,99.235,99.17,99.19,6221399974.0
2007-11-05 18:20:00,99.19,99.2,99.135,99.155,7033599979.0
2007-11-05 18:25:00,99.155,99.195,99.145,99.18,5761300003.0
2007-11-05 18:30:00,99.18,99.215,99.15,99.2,4560000000.0
2007-11-05 18:35:00,99.2,99.21,99.155,99.185,7129299965.0
2007-11-05 18:40:00,99.185,99.305,99.185,99.295,6560099982.0
2007-11-05 18:45:00,99.295,99.33,99.275,99.33,6193299980.0
2007-11-05 18:50:00,99.325,99.335,99.275,99.315,6278499969.0
2007-11-05 18:55:00,99.315,99.315,99.255,99.27,5279499968.0
2007-11-05 19:00:00,99.27,99.295,99.245,99.25,4512199973.0
2007-11-05 19:05:00,99.25,99.28,99.225,99.275,7088699991.0
2007-11-05 19:10:00,99.28,99.295,99.255,99.27,4243799998.0
2007-11-05 19:15:00,99.27,99.275,99.225,99.265,4515899992.0
2007-11-05 19:20:00,99.265,99.285,99.235,99.265,3458099999.0
2007-11-05 19:25:00,99.265,99.28,99.245,99.26,5059299996.0
2007-11-05 19:30:00,99.26,99.265,99.22,99.25,4105799999.0
2007-11-05 19:35:00,99.245,99.32,99.245,99.32,3765399998.0
2007-11-05 19:40:00,99.3,99.33,99.295,99.305,3641999999.0
2007-11-05 19:45:00,99.305,99.335,99.305,99.32,3853600004.0
2007-11-05 19:50:00,99.32,99.325,99.285,99.31,4403000005.0
2007-11-05 19:55:00,99.31,99.325,99.27,99.32,5287099987.0
2007-11-05 20:00:00,99.32,99.345,99.285,99.315,5046799992.0
2007-11-05 20:05:00,99.315,99.325,99.285,99.295,3977399980.0
2007-11-05 20:10:00,99.3,99.315,99.255,99.265,4546299988.0
2007-11-05 20:15:00,99.26,99.27,99.22,99.265,4083699988.0
2007-11-05 20:20:00,99.265,99.265,99.205,99.21,3943199999.0
2007-11-05 20:25:00,99.21,99.225,99.18,99.19,3784100000.0
2007-11-05 20:30:00,99.19,99.205,99.18,99.18,4861200003.0
2007-11-05 20:35:00,99.18,99.195,99.14,99.19,4689999998.0
2007-11-05 20:40:00,99.19,99.205,99.15,99.165,3572800002.0
2007-11-05 20:45:00,99.165,99.185,99.1,99.105,5245500001.0
2007-11-05 20:50:00,99.11,99.115,99.055,99.075,5461499991.0
2007-11-05 20:55:00,99.07,99.12,99.055,99.12,5497899995.0
2007-11-05 21:00:00,99.12,99.165,99.085,99.15,6206699994.0
2007-11-05 21:05:00,99.15,99.155,99.115,99.14,3846099994.0
2007-11-05 21:10:00,99.14,99.17,99.135,99.135,4831699975.0
2007-11-05 21:15:00,99.135,99.145,99.09,99.1,4068700000.0
2007-11-05 21:20:00,99.1,99.125,99.085,99.1,4659399982.0
2007-11-05 21:25:00,99.1,99.12,99.065,99.085,4622699994.0
2007-11-05 21:30:00,99.085,99.13,99.075,99.09,4619700000.0
2007-11-05 21:35:00,99.085,99.195,99.08,99.18,3999999999.0
2007-11-05 21:40:00,99.18,99.205,99.165,99.175,3772399999.0
2007-11-05 21:45:00,99.175,99.23,99.17,99.225,4128999999.0
2007-11-05 21:50:00,99.215,99.245,99.175,99.175,4582999996.0
2007-11-05 21:55:00,99.175,99.19,99.145,99.18,4194900001.0
2007-11-05 22:00:00,99.18,99.215,99.145,99.145,4280099999.0
2007-11-05 22:05:00,99.145,99.255,99.145,99.205,6076299999.0
2007-11-05 22:10:00,99.205,99.3,99.19,99.295,5687000007.0
2007-11-05 22:15:00,99.295,99.39,99.29,99.355,5438400001.0
2007-11-05 22:20:00,99.355,99.43,99.355,99.365,5233299992.0
2007-11-05 22:25:00,99.36,99.385,99.315,99.345,5700999999.0
2007-11-05 22:30:00,99.345,99.365,99.315,99.325,4197700004.0
2007-11-05 22:35:00,99.335,99.355,99.315,99.325,4767099991.0
2007-11-05 22:40:00,99.315,99.345,99.26,99.275,4613999987.0
2007-11-05 22:45:00,99.275,99.315,99.275,99.285,3092499993.0
2007-11-05 22:50:00,99.285,99.295,99.26,99.29,2865599998.0
2007-11-05 22:55:00,99.29,99.295,99.235,99.255,3254699997.0
2007-11-05 23:00:00,99.255,99.315,99.245,99.3,2451199999.0
2007-11-05 23:05:00,99.305,99.315,99.285,99.285,3332900000.0
2007-11-05 23:10:00,99.285,99.29,99.225,99.235,4027100000.0
2007-11-05 23:15:00,99.235,99.235,99.19,99.21,4157000000.0
2007-11-05 23:20:00,99.21,99.235,99.17,99.215,3920799988.0
2007-11-05 23:25:00,99.215,99.225,99.18,99.18,3132500000.0
2007-11-05 23:30:00,99.18,99.235,99.17,99.225,2786099998.0
2007-11-05 23:35:00,99.225,99.235,99.205,99.225,4146399992.0
2007-11-05 23:40:00,99.225,99.25,99.215,99.225,2283500000.0
2007-11-05 23:45:00,99.225,99.23,99.175,99.185,2256199999.0
2007-11-05 23:50:00,99.185,99.25,99.165,99.24,3527400001.0
2007-11-05 23:55:00,99.24,99.255,99.215,99.235,2165300000.0
2007-11-06 00:00:00,99.225,99.235,99.175,99.225,1786700000.0
2007-11-06 00:05:00,99.225,99.225,99.175,99.225,1061900000.0
2007-11-06 00:10:00,99.225,99.285,99.215,99.225,1137300000.0
2007-11-06 00:15:00,99.235,99.275,99.195,99.255,1611000014.0
2007-11-06 00:20:00,99.255,99.285,99.245,99.285,2351500000.0
2007-11-06 00:25:00,99.285,99.295,99.245,99.265,861200000.0
2007-11-06 00:30:00,99.255,99.265,99.195,99.215,1513000000.0
2007-11-06 00:35:00,99.215,99.24,99.21,99.24,871799998.0
2007-11-06 00:40:00,99.24,99.255,99.205,99.24,1232699999.0
2007-11-06 00:45:00,99.24,99.27,99.225,99.24,2532000000.0
2007-11-06 00:50:00,99.24,99.305,99.22,99.275,2450700000.0
2007-11-06 00:55:00,99.275,99.305,99.25,99.26,2321600000.0
2007-11-06 01:00:00,99.26,99.26,99.225,99.245,1971800000.0
2007-11-06 01:05:00,99.235,99.245,99.155,99.155,3190099999.0
2007-11-06 01:10:00,99.155,99.195,99.145,99.165,3279900001.0
2007-11-06 01:15:00,99.165,99.2,99.155,99.18,2783700000.0
2007-11-06 01:20:00,99.18,99.22,99.175,99.21,2212700000.0
2007-11-06 01:25:00,99.21,99.23,99.205,99.22,2257700000.0
2007-11-06 01:30:00,99.22,99.24,99.22,99.23,1840700000.0
2007-11-06 01:35:00,99.235,99.255,99.21,99.22,2502000001.0
2007-11-06 01:40:00,99.22,99.235,99.205,99.205,2064700000.0
2007-11-06 01:45:00,99.205,99.22,99.115,99.15,4198600000.0
2007-11-06 01:50:00,99.15,99.175,99.1,99.16,3976599996.0
2007-11-06 01:55:00,99.165,99.175,99.115,99.125,3892800005.0
2007-11-06 02:00:00,99.125,99.14,99.1,99.12,3930600000.0
2007-11-06 02:05:00,99.12,99.155,99.115,99.15,2707400000.0
2007-11-06 02:10:00,99.15,99.18,99.145,99.165,2873600000.0
2007-11-06 02:15:00,99.165,99.21,99.165,99.205,4140300000.0
2007-11-06 02:20:00,99.205,99.225,99.195,99.215,3053400001.0
2007-11-06 02:25:00,99.215,99.225,99.185,99.195,2879900001.0
2007-11-06 02:30:00,99.195,99.21,99.18,99.195,2171900000.0
2007-11-06 02:35:00,99.195,99.275,99.195,99.265,3523400014.0
2007-11-06 02:40:00,99.265,99.29,99.25,99.255,2231100000.0
2007-11-06 02:45:00,99.255,99.26,99.215,99.225,2654100003.0
2007-11-06 02:50:00,99.225,99.28,99.215,99.265,2000000000.0
2007-11-06 02:55:00,99.265,99.28,99.23,99.245,1194000000.0
2007-11-06 03:00:00,99.25,99.27,99.235,99.26,858600000.0
2007-11-06 03:05:00,99.26,99.345,99.25,99.325,2708300000.0
2007-11-06 03:10:00,99.325,99.335,99.26,99.26,3962800000.0
2007-11-06 03:15:00,99.26,99.265,99.22,99.22,3396800000.0
2007-11-06 03:20:00,99.22,99.225,99.205,99.205,2671800001.0
2007-11-06 03:25:00,99.205,99.22,99.205,99.22,2409899990.0
2007-11-06 03:30:00,99.22,99.225,99.205,99.225,1836499999.0
2007-11-06 03:35:00,99.225,99.25,99.21,99.22,3329100000.0
2007-11-06 03:40:00,99.22,99.265,99.205,99.225,3365899999.0
2007-11-06 03:45:00,99.225,99.24,99.215,99.23,2639100000.0
2007-11-06 03:50:00,99.23,99.315,99.225,99.315,1152400000.0
2007-11-06 03:55:00,99.315,99.315,99.26,99.295,2970299999.0
2007-11-06 04:00:00,99.29,99.32,99.27,99.29,3399300007.0
2007-11-06 04:05:00,99.29,99.29,99.26,99.27,2697800000.0
2007-11-06 04:10:00,99.27,99.29,99.23,99.245,3136800000.0
2007-11-06 04:15:00,99.245,99.25,99.22,99.245,1920400001.0
2007-11-06 04:20:00,99.245,99.245,99.185,99.19,2498100000.0
2007-11-06 04:25:00,99.19,99.215,99.18,99.205,2173600000.0
2007-11-06 04:30:00,99.205,99.27,99.205,99.245,3085500008.0
2007-11-06 04:35:00,99.245,99.27,99.245,99.255,2903900000.0
2007-11-06 04:40:00,99.255,99.265,99.25,99.265,2141300000.0
2007-11-06 04:45:00,99.265,99.28,99.255,99.27,1759699999.0
2007-11-06 04:50:00,99.28,99.28,99.265,99.28,1452400000.0
2007-11-06 04:55:00,99.28,99.305,99.275,99.3,2440400000.0
2007-11-06 05:00:00,99.3,99.32,99.295,99.3,1605900000.0
2007-11-06 05:05:00,99.3,99.315,99.275,99.29,2766100003.0
2007-11-06 05:10:00,99.29,99.3,99.275,99.275,2489700002.0
2007-11-06 05:15:00,99.275,99.305,99.275,99.305,1996300002.0
2007-11-06 05:20:00,99.305,99.33,99.295,99.325,2733199999.0
2007-11-06 05:25:00,99.325,99.34,99.315,99.325,2212100000.0
2007-11-06 05:30:00,99.325,99.33,99.295,99.315,2282100000.0
2007-11-06 05:35:00,99.315,99.34,99.315,99.33,2285700000.0
2007-11-06 05:40:00,99.33,99.385,99.325,99.375,3220100000.0
2007-11-06 05:45:00,99.375,99.385,99.35,99.385,2490300000.0
2007-11-06 05:50:00,99.385,99.45,99.375,99.435,2553800000.0
2007-11-06 05:55:00,99.435,99.495,99.425,99.47,4223100000.0
2007-11-06 06:00:00,99.47,99.47,99.425,99.44,2889700005.0
2007-11-06 06:05:00,99.44,99.475,99.44,99.445,4041999999.0
2007-11-06 06:10:00,99.445,99.455,99.425,99.435,2991400000.0
2007-11-06 06:15:00,99.435,99.455,99.41,99.42,3202000000.0
2007-11-06 06:20:00,99.42,99.425,99.4,99.415,2049700000.0
2007-11-06 06:25:00,99.415,99.42,99.4,99.42,1277400000.0
2007-11-06 06:30:00,99.42,99.545,99.42,99.5,3561600000.0
2007-11-06 06:35:00,99.505,99.535,99.475,99.485,4091100000.0
2007-11-06 06:40:00,99.49,99.49,99.39,99.44,3310200000.0
2007-11-06 06:45:00,99.44,99.46,99.435,99.455,2166099999.0
2007-11-06 06:50:00,99.455,99.51,99.435,99.45,3796400000.0
2007-11-06 06:55:00,99.45,99.465,99.44,99.46,2346300000.0
2007-11-06 07:00:00,99.46,99.48,99.445,99.47,1963800000.0
2007-11-06 07:05:00,99.47,99.48,99.46,99.475,1697600000.0
2007-11-06 07:10:00,99.48,99.51,99.455,99.48,3039700000.0
2007-11-06 07:15:00,99.48,99.5,99.465,99.49,2393300000.0
2007-11-06 07:20:00,99.49,99.52,99.485,99.5,2032100000.0
2007-11-06 07:25:00,99.495,99.53,99.475,99.475,2273000000.0
2007-11-06 07:30:00,99.47,99.5,99.47,99.5,1484900000.0
2007-11-06 07:35:00,99.5,99.57,99.49,99.555,3043499990.0
2007-11-06 07:40:00,99.555,99.57,99.525,99.535,3060500000.0
2007-11-06 07:45:00,99.535,99.56,99.52,99.535,2156100000.0
2007-11-06 07:50:00,99.535,99.565,99.505,99.51,2304299999.0
2007-11-06 07:55:00,99.515,99.565,99.51,99.525,4242100000.0
2007-11-06 08:00:00,99.525,99.54,99.5,99.515,2903200000.0
2007-11-06 08:05:00,99.515,99.52,99.485,99.52,3539799997.0
2007-11-06 08:10:00,99.52,99.53,99.47,99.485,3440800000.0
2007-11-06 08:15:00,99.485,99.51,99.47,99.48,3317399998.0
2007-11-06 08:20:00,99.48,99.54,99.475,99.52,3257500000.0
2007-11-06 08:25:00,99.52,99.565,99.505,99.505,2721500000.0
2007-11-06 08:30:00,99.505,99.52,99.5,99.51,2472300000.0
2007-11-06 08:35:00,99.51,99.555,99.495,99.55,2235799998.0
2007-11-06 08:40:00,99.55,99.565,99.535,99.55,1570700000.0
2007-11-06 08:45:00,99.55,99.59,99.55,99.565,3023200000.0
2007-11-06 08:50:00,99.565,99.65,99.565,99.64,3728600000.0
2007-11-06 08:55:00,99.64,99.675,99.615,99.63,3782699999.0
2007-11-06 09:00:00,99.63,99.68,99.615,99.63,3756000000.0
2007-11-06 09:05:00,99.63,99.695,99.625,99.685,3339500000.0
2007-11-06 09:10:00,99.685,99.7,99.67,99.695,3176199999.0
2007-11-06 09:15:00,99.695,99.745,99.675,99.715,4972500004.0
2007-11-06 09:20:00,99.715,99.755,99.715,99.72,5470800000.0
2007-11-06 09:25:00,99.72,99.735,99.675,99.68,3817200000.0
2007-11-06 09:30:00,99.68,99.71,99.67,99.7,1357000000.0
2007-11-06 09:35:00,99.7,99.79,99.695,99.71,2999300000.0
2007-11-06 09:40:00,99.71,99.735,99.695,99.73,3397700000.0
2007-11-06 09:45:00,99.73,99.875,99.71,99.795,5014900004.0
2007-11-06 09:50:00,99.795,100.055,99.78,99.995,4370700000.0
2007-11-06 09:55:00,99.995,99.995,99.865,99.97,2746900000.0
2007-11-06 10:00:00,99.97,100.045,99.95,99.99,3046500000.0
2007-11-06 10:05:00,99.99,100.015,99.9,99.93,3175400000.0
2007-11-06 10:10:00,99.92,99.935,99.9,99.925,1312000000.0
2007-11-06 10:15:00,99.925,100.01,99.915,99.99,2093100000.0
2007-11-06 10:20:00,99.99,99.99,99.94,99.95,3077300000.0
2007-11-06 10:25:00,99.95,99.995,99.95,99.98,2201300000.0
2007-11-06 10:30:00,99.975,99.99,99.875,99.885,2474000001.0
2007-11-06 10:35:00,99.885,99.94,99.87,99.92,2352300000.0
2007-11-06 10:40:00,99.93,99.97,99.92,99.945,2182300000.0
2007-11-06 10:45:00,99.95,99.95,99.885,99.92,2816200000.0
2007-11-06 10:50:00,99.92,99.95,99.895,99.945,1762400000.0
2007-11-06 10:55:00,99.95,100.01,99.935,99.985,1975200000.0
2007-11-06 11:00:00,99.985,99.99,99.82,99.875,3054200000.0
2007-11-06 11:05:00,99.875,99.915,99.87,99.895,3343100000.0
2007-11-06 11:10:00,99.895,99.915,99.875,99.895,2298300000.0
2007-11-06 11:15:00,99.89,99.945,99.88,99.93,3235900000.0
2007-11-06 11:20:00,99.925,99.97,99.925,99.96,2745000001.0
2007-11-06 11:25:00,99.965,100.02,99.955,99.965,2125700001.0
2007-11-06 11:30:00,99.965,99.98,99.92,99.94,1954500000.0
2007-11-06 11:35:00,99.94,99.96,99.925,99.925,1946800000.0
2007-11-06 11:40:00,99.935,99.97,99.895,99.905,2451200003.0
2007-11-06 11:45:00,99.905,99.935,99.895,99.91,2566600000.0
2007-11-06 11:50:00,99.91,100.0,99.91,99.97,2293300008.0
2007-11-06 11:55:00,99.97,100.02,99.97,99.975,1940700000.0
2007-11-06 12:00:00,99.97,100.02,99.965,100.01,3416099999.0
2007-11-06 12:05:00,100.01,100.035,99.965,99.975,3323400007.0
2007-11-06 12:10:00,99.97,100.045,99.97,100.01,3811400001.0
2007-11-06 12:15:00,100.01,100.04,100.0,100.005,2311000000.0
2007-11-06 12:20:00,100.005,100.035,99.985,100.025,2324400000.0
2007-11-06 12:25:00,100.025,100.035,99.99,100.015,1789700000.0
2007-11-06 12:30:00,100.015,100.02,99.98,99.985,2045000001.0
2007-11-06 12:35:00,99.985,99.995,99.965,99.965,2041700000.0
2007-11-06 12:40:00,99.965,100.03,99.96,100.03,1755400000.0
2007-11-06 12:45:00,100.03,100.045,100.01,100.015,1545900000.0
2007-11-06 12:50:00,100.015,100.045,99.995,100.025,2198000000.0
2007-11-06 12:55:00,100.025,100.025,99.96,99.99,2305700000.0
2007-11-06 13:00:00,99.99,100.065,99.975,100.055,2325099998.0
2007-11-06 13:05:00,100.055,100.14,100.055,100.1,3136300001.0
2007-11-06 13:10:00,100.1,100.22,100.1,100.185,2096400000.0
2007-11-06 13:15:00,100.185,100.19,100.105,100.17,3076300000.0
2007-11-06 13:20:00,100.17,100.17,100.095,100.14,2951300000.0
2007-11-06 13:25:00,100.14,100.185,100.13,100.155,2718000000.0
2007-11-06 13:30:00,100.155,100.165,100.13,100.155,2783799997.0
2007-11-06 13:35:00,100.16,100.2,100.15,100.185,3689199999.0
2007-11-06 13:40:00,100.18,100.275,100.175,100.255,3113700000.0
2007-11-06 13:45:00,100.255,100.295,100.235,100.27,4493700000.0
2007-11-06 13:50:00,100.27,100.285,100.225,100.245,2848500000.0
2007-11-06 13:55:00,100.245,100.26,100.23,100.23,2284400000.0
2007-11-06 14:00:00,100.23,100.285,100.215,100.265,2436700000.0
2007-11-06 14:05:00,100.265,100.275,100.23,100.24,2642100000.0
2007-11-06 14:10:00,100.24,100.25,100.21,100.22,2033000000.0
2007-11-06 14:15:00,100.22,100.255,100.19,100.215,2814800000.0
2007-11-06 14:20:00,100.215,100.235,100.18,100.215,3311450000.0
2007-11-06 14:25:00,100.215,100.22,100.195,100.205,2689200000.0
2007-11-06 14:30:00,100.205,100.205,100.15,100.19,1905400000.0
2007-11-06 14:35:00,100.19,100.205,100.165,100.19,1746700000.0
2007-11-06 14:40:00,100.19,100.215,100.165,100.18,1094400000.0
2007-11-06 14:45:00,100.18,100.19,100.125,100.14,2332200000.0
2007-11-06 14:50:00,100.14,100.165,100.13,100.15,1732900003.0
2007-11-06 14:55:00,100.15,100.15,100.075,100.075,1367700000.0
2007-11-06 15:00:00,100.075,100.13,100.055,100.12,2456400009.0
2007-11-06 15:05:00,100.12,100.2,100.115,100.17,1466500002.0
2007-11-06 15:10:00,100.17,100.2,100.155,100.18,1811999999.0
2007-11-06 15:15:00,100.18,100.18,100.155,100.17,2279400000.0
2007-11-06 15:20:00,100.17,100.175,100.125,100.125,1729800001.0
2007-11-06 15:25:00,100.125,100.175,100.115,100.175,1570000014.0
2007-11-06 15:30:00,100.175,100.2,100.155,100.18,2831900010.0
2007-11-06 15:35:00,100.18,100.18,100.15,100.155,2588000005.0
2007-11-06 15:40:00,100.155,100.16,100.14,100.155,1288200000.0
2007-11-06 15:45:00,100.155,100.165,100.145,100.16,1107300000.0
2007-11-06 15:50:00,100.16,100.17,100.095,100.15,2814100001.0
2007-11-06 15:55:00,100.145,100.17,100.105,100.145,2686300000.0
2007-11-06 16:00:00,100.14,100.14,100.025,100.035,3321600000.0
2007-11-06 16:05:00,100.035,100.165,100.01,100.13,2988700000.0
2007-11-06 16:10:00,100.13,100.17,100.115,100.135,2731299999.0
2007-11-06 16:15:00,100.14,100.145,100.11,100.135,2126000000.0
2007-11-06 16:20:00,100.135,100.155,100.115,100.135,2111900000.0
2007-11-06 16:25:00,100.145,100.155,100.125,100.15,3233299991.0
2007-11-06 16:30:00,100.155,100.225,100.155,100.225,5317099996.0
2007-11-06 16:35:00,100.23,100.235,100.195,100.195,4797750007.0
2007-11-06 16:40:00,100.195,100.265,100.19,100.235,5393250014.0
2007-11-06 16:45:00,100.235,100.24,100.185,100.235,4475500002.0
2007-11-06 16:50:00,100.235,100.235,100.145,100.145,4287599997.0
2007-11-06 16:55:00,100.145,100.19,100.125,100.135,4919099999.0
2007-11-06 17:00:00,100.135,100.155,100.075,100.1,3799300003.0
2007-11-06 17:05:00,100.1,100.135,100.08,100.105,4262100006.0
2007-11-06 17:10:00,100.105,100.165,100.095,100.155,3258400000.0
2007-11-06 17:15:00,100.155,100.19,100.135,100.15,3922200001.0
2007-11-06 17:20:00,100.155,100.155,100.11,100.135,3722800000.0
2007-11-06 17:25:00,100.135,100.15,100.095,100.11,4477400010.0
2007-11-06 17:30:00,100.11,100.125,100.02,100.04,6239299994.0
2007-11-06 17:35:00,100.045,100.095,100.02,100.085,4315800002.0
2007-11-06 17:40:00,100.085,100.105,100.025,100.06,4732499997.0
2007-11-06 17:45:00,100.06,100.08,99.945,99.955,3528999998.0
2007-11-06 17:50:00,99.955,99.975,99.845,99.865,5743199980.0
2007-11-06 17:55:00,99.865,99.87,99.775,99.805,5087399997.0
2007-11-06 18:00:00,99.805,99.92,99.805,99.89,5233799993.0
2007-11-06 18:05:00,99.885,99.95,99.85,99.945,5269299981.0
2007-11-06 18:10:00,99.94,99.965,99.875,99.875,4845900009.0
2007-11-06 18:15:00,99.875,99.955,99.865,99.95,4081500012.0
2007-11-06 18:20:00,99.95,99.97,99.92,99.94,2863899998.0
2007-11-06 18:25:00,99.94,99.975,99.91,99.935,3525700005.0
2007-11-06 18:30:00,99.935,99.94,99.86,99.87,4667800001.0
2007-11-06 18:35:00,99.865,99.93,99.855,99.9,4480000009.0
2007-11-06 18:40:00,99.895,99.9,99.84,99.875,5126899997.0
2007-11-06 18:45:00,99.87,99.895,99.86,99.885,3563600002.0
2007-11-06 18:50:00,99.885,100.005,99.875,100.005,3537100001.0
2007-11-06 18:55:00,100.005,100.035,99.93,99.965,3303200000.0
2007-11-06 19:00:00,99.965,99.98,99.93,99.955,4506199999.0
2007-11-06 19:05:00,99.955,100.005,99.945,99.97,2788200000.0
2007-11-06 19:10:00,99.97,100.005,99.95,99.995,4460500006.0
2007-11-06 19:15:00,99.995,100.04,99.995,100.035,5041300001.0
2007-11-06 19:20:00,100.035,100.035,99.995,100.03,2766300000.0
2007-11-06 19:25:00,100.03,100.045,99.975,99.995,2999099996.0
2007-11-06 19:30:00,99.995,100.015,99.915,99.915,3135899999.0
2007-11-06 19:35:00,99.915,99.945,99.905,99.93,3566600001.0
2007-11-06 19:40:00,99.93,99.945,99.915,99.945,1748699999.0
2007-11-06 19:45:00,99.945,99.98,99.94,99.945,2046800002.0
2007-11-06 19:50:00,99.945,99.965,99.94,99.95,3005300001.0
2007-11-06 19:55:00,99.95,100.01,99.945,99.99,4269299995.0
2007-11-06 20:00:00,99.99,100.01,99.965,99.99,3180899994.0
2007-11-06 20:05:00,99.985,100.025,99.975,100.025,3358499997.0
2007-11-06 20:10:00,100.02,100.05,100.015,100.03,5019399992.0
2007-11-06 20:15:00,100.035,100.035,99.985,99.995,3278500000.0
2007-11-06 20:20:00,99.995,100.05,99.995,100.025,3083099996.0
2007-11-06 20:25:00,100.025,100.04,99.99,100.005,3221100010.0
2007-11-06 20:30:00,100.005,100.025,100.0,100.02,2088800000.0
2007-11-06 20:35:00,100.02,100.07,100.02,100.07,3592400004.0
2007-11-06 20:40:00,100.07,100.08,100.04,100.055,2562199997.0
2007-11-06 20:45:00,100.06,100.075,100.035,100.045,2578199997.0
2007-11-06 20:50:00,100.045,100.065,100.02,100.035,2398700001.0
2007-11-06 20:55:00,100.03,100.04,99.995,100.0,2457199997.0
2007-11-06 21:00:00,100.0,100.04,99.995,100.02,2938300007.0
2007-11-06 21:05:00,100.02,100.03,99.99,100.01,2687300000.0
2007-11-06 21:10:00,100.01,100.05,100.0,100.02,2563899999.0
2007-11-06 21:15:00,100.02,100.03,99.985,100.025,3712300003.0
2007-11-06 21:20:00,100.03,100.03,99.975,100.0,3219799999.0
2007-11-06 21:25:00,100.0,100.01,99.975,99.985,2525900004.0
2007-11-06 21:30:00,99.985,100.025,99.975,100.02,2705399999.0
2007-11-06 21:35:00,100.02,100.025,99.955,99.995,3294600000.0
2007-11-06 21:40:00,99.995,100.005,99.96,100.0,2908100000.0
2007-11-06 21:45:00,99.995,100.005,99.95,99.95,3334900005.0
2007-11-06 21:50:00,99.95,99.985,99.935,99.97,4536500001.0
2007-11-06 21:55:00,99.97,100.01,99.945,99.975,3958700012.0
2007-11-06 22:00:00,99.975,100.05,99.975,100.025,3191300001.0
2007-11-06 22:05:00,100.025,100.04,99.995,100.035,3820200003.0
2007-11-06 22:10:00,100.035,100.075,100.025,100.06,3025400000.0
2007-11-06 22:15:00,100.06,100.12,100.055,100.095,3385600000.0
2007-11-06 22:20:00,100.095,100.105,100.07,100.095,2264600000.0
2007-11-06 22:25:00,100.095,100.12,100.085,100.1,2088800006.0
2007-11-06 22:30:00,100.105,100.135,100.1,100.115,2001700000.0
2007-11-06 22:35:00,100.115,100.115,100.06,100.06,1615400000.0
2007-11-06 22:40:00,100.06,100.125,100.06,100.11,1929100000.0
2007-11-06 22:45:00,100.11,100.16,100.095,100.135,3307600005.0
2007-11-06 22:50:00,100.135,100.15,100.09,100.125,2767600000.0
2007-11-06 22:55:00,100.125,100.16,100.125,100.145,2784500001.0
2007-11-06 23:00:00,100.145,100.145,100.105,100.12,1965600000.0
2007-11-06 23:05:00,100.12,100.125,100.095,100.115,1447500000.0
2007-11-06 23:10:00,100.12,100.13,100.105,100.12,1459100000.0
2007-11-06 23:15:00,100.12,100.13,100.1,100.115,1519600000.0
2007-11-06 23:20:00,100.115,100.155,100.115,100.15,2837200000.0
2007-11-06 23:25:00,100.16,100.16,100.135,100.145,1808300000.0
2007-11-06 23:30:00,100.145,100.17,100.125,100.17,1209300000.0
2007-11-06 23:35:00,100.17,100.185,100.125,100.135,1409000000.0
2007-11-06 23:40:00,100.135,100.175,100.125,100.175,1520300001.0
2007-11-06 23:45:00,100.175,100.205,100.17,100.195,3771000000.0
2007-11-06 23:50:00,100.195,100.205,100.165,100.18,4382800000.0
2007-11-06 23:55:00,100.19,100.245,100.19,100.215,2612300000.0
2007-11-07 00:00:00,100.215,100.215,100.185,100.205,1515700000.0
2007-11-07 00:05:00,100.205,100.205,100.165,100.185,1997100000.0
2007-11-07 00:10:00,100.185,100.235,100.165,100.165,1504600000.0
2007-11-07 00:15:00,100.165,100.19,100.115,100.155,1478299999.0
2007-11-07 00:20:00,100.155,100.175,100.115,100.155,1572600005.0
2007-11-07 00:25:00,100.155,100.185,100.145,100.145,1102400000.0
2007-11-07 00:30:00,100.145,100.185,100.145,100.165,1233400009.0
2007-11-07 00:35:00,100.165,100.175,100.075,100.085,2298400008.0
2007-11-07 00:40:00,100.085,100.205,100.085,100.145,2667299979.0
2007-11-07 00:45:00,100.145,100.185,100.125,100.175,897600000.0
2007-11-07 00:50:00,100.175,100.185,100.155,100.165,1372700000.0
2007-11-07 00:55:00,100.165,100.215,100.155,100.215,541300000.0
2007-11-07 01:00:00,100.215,100.235,100.185,100.215,1963200000.0
2007-11-07 01:05:00,100.215,100.235,100.18,100.215,1040600000.0
2007-11-07 01:10:00,100.215,100.225,100.135,100.175,2351100000.0
2007-11-07 01:15:00,100.175,100.215,100.155,100.205,1177000000.0
2007-11-07 01:20:00,100.205,100.235,100.205,100.205,712100000.0
2007-11-07 01:25:00,100.205,100.305,100.195,100.265,2444300001.0
2007-11-07 01:30:00,100.265,100.275,100.245,100.265,1720500002.0
2007-11-07 01:35:00,100.265,100.265,100.21,100.22,2264900000.0
2007-11-07 01:40:00,100.22,100.255,100.215,100.225,1600500000.0
2007-11-07 01:45:00,100.235,100.275,100.225,100.235,1751500000.0
2007-11-07 01:50:00,100.235,100.24,100.2,100.235,928200000.0
2007-11-07 01:55:00,100.235,100.255,100.225,100.255,1248400000.0
2007-11-07 02:00:00,100.255,100.255,100.195,100.2,1434400000.0
2007-11-07 02:05:00,100.2,100.235,100.19,100.215,1744799995.0
2007-11-07 02:10:00,100.215,100.245,100.2,100.235,3050900002.0
2007-11-07 02:15:00,100.235,100.275,100.225,100.23,3197999999.0
2007-11-07 02:20:00,100.23,100.28,100.23,100.245,4279000000.0
2007-11-07 02:25:00,100.245,100.265,100.225,100.225,3468400000.0
2007-11-07 02:30:00,100.225,100.245,100.21,100.225,2512100000.0
2007-11-07 02:35:00,100.225,100.24,100.2,100.21,1739699997.0
2007-11-07 02:40:00,100.21,100.225,100.19,100.19,3150799990.0
2007-11-07 02:45:00,100.19,100.215,100.185,100.21,4040999998.0
2007-11-07 02:50:00,100.21,100.245,100.205,100.24,9212399987.0
2007-11-07 02:55:00,100.245,100.25,100.205,100.225,6594900007.0
2007-11-07 03:00:00,100.225,100.235,100.195,100.21,2903300000.0
2007-11-07 03:05:00,100.21,100.215,100.195,100.2,3281100000.0
2007-11-07 03:10:00,100.2,100.22,100.185,100.22,2911700000.0
2007-11-07 03:15:00,100.22,100.245,100.205,100.22,2711199999.0
2007-11-07 03:20:00,100.215,100.22,100.195,100.22,3337100000.0
2007-11-07 03:25:00,100.22,100.225,100.195,100.215,2755900001.0
2007-11-07 03:30:00,100.215,100.22,100.2,100.22,1368600009.0
2007-11-07 03:35:00,100.22,100.225,100.21,100.215,1935300002.0
2007-11-07 03:40:00,100.215,100.22,100.165,100.165,3562900001.0
2007-11-07 03:45:00,100.165,100.205,100.165,100.18,3980800000.0
2007-11-07 03:50:00,100.18,100.19,100.165,100.165,3538200000.0
2007-11-07 03:55:00,100.165,100.2,100.155,100.18,4703200000.0
2007-11-07 04:00:00,100.18,100.235,100.175,100.215,5087800001.0
2007-11-07 04:05:00,100.215,100.24,100.215,100.24,3266900000.0
2007-11-07 04:10:00,100.24,100.24,100.195,100.21,4922300003.0
2007-11-07 04:15:00,100.21,100.235,100.18,100.19,1247900000.0
2007-11-07 04:20:00,100.19,100.25,100.19,100.24,4027700000.0
2007-11-07 04:25:00,100.23,100.64,100.225,100.565,6994100007.0
2007-11-07 04:30:00,100.565,100.565,100.34,100.525,8622600009.0
2007-11-07 04:35:00,100.525,100.725,100.505,100.535,8235200001.0
2007-11-07 04:40:00,100.535,100.605,100.465,100.5,7256300004.0
2007-11-07 04:45:00,100.5,100.645,100.465,100.49,6907900000.0
2007-11-07 04:50:00,100.49,100.565,100.4,100.495,5943299998.0
2007-11-07 04:55:00,100.495,100.565,100.44,100.46,5240800000.0
2007-11-07 05:00:00,100.46,100.505,100.445,100.465,4048400000.0
2007-11-07 05:05:00,100.465,100.505,100.42,100.465,3987499999.0
2007-11-07 05:10:00,100.465,100.51,100.445,100.495,3644599999.0
2007-11-07 05:15:00,100.485,100.495,100.415,100.44,3449600000.0
2007-11-07 05:20:00,100.44,100.55,100.435,100.55,4345299999.0
2007-11-07 05:25:00,100.55,100.575,100.47,100.485,4381700000.0
2007-11-07 05:30:00,100.485,100.485,100.435,100.47,4090200000.0
2007-11-07 05:35:00,100.47,100.48,100.37,100.44,2480200000.0
2007-11-07 05:40:00,100.44,100.53,100.425,100.485,4295399999.0
2007-11-07 05:45:00,100.485,100.515,100.445,100.45,2576999998.0
2007-11-07 05:50:00,100.45,100.505,100.45,100.475,1704700000.0
2007-11-07 05:55:00,100.475,100.475,100.415,100.42,2843600000.0
2007-11-07 06:00:00,100.42,100.42,100.37,100.385,3134900000.0
2007-11-07 06:05:00,100.385,100.39,100.35,100.35,2966200000.0
2007-11-07 06:10:00,100.35,100.38,100.275,100.28,3510400000.0
2007-11-07 06:15:00,100.28,100.37,100.28,100.365,3273900000.0
2007-11-07 06:20:00,100.365,100.41,100.34,100.395,3533600000.0
2007-11-07 06:25:00,100.395,100.4,100.34,100.36,3325800000.0
2007-11-07 06:30:00,100.36,100.43,100.355,100.375,3735400002.0
2007-11-07 06:35:00,100.375,100.38,100.335,100.35,3198900000.0
2007-11-07 06:40:00,100.35,100.37,100.32,100.36,3204300000.0
2007-11-07 06:45:00,100.36,100.37,100.31,100.34,5176499984.0
2007-11-07 06:50:00,100.34,100.35,100.3,100.34,4243000000.0
2007-11-07 06:55:00,100.34,100.355,100.31,100.32,3295300000.0
2007-11-07 07:00:00,100.32,100.36,100.31,100.34,2521100000.0
2007-11-07 07:05:00,100.34,100.34,100.2,100.22,4078500000.0
2007-11-07 07:10:00,100.22,100.305,100.19,100.285,4317000000.0
2007-11-07 07:15:00,100.29,100.31,100.22,100.275,5440799991.0
2007-11-07 07:20:00,100.275,100.285,100.225,100.275,3634400000.0
2007-11-07 07:25:00,100.275,100.345,100.255,100.345,4521200000.0
2007-11-07 07:30:00,100.35,100.36,100.255,100.28,4102399995.0
2007-11-07 07:35:00,100.28,100.31,100.235,100.29,3870500001.0
2007-11-07 07:40:00,100.29,100.305,100.185,100.255,4268000000.0
2007-11-07 07:45:00,100.245,100.265,100.16,100.16,2857600000.0
2007-11-07 07:50:00,100.155,100.175,100.095,100.105,3249000000.0
2007-11-07 07:55:00,100.105,100.22,100.105,100.215,3382200000.0
2007-11-07 08:00:00,100.215,100.23,100.14,100.175,3094900000.0
2007-11-07 08:05:00,100.175,100.24,100.155,100.235,2637400000.0
2007-11-07 08:10:00,100.235,100.27,100.205,100.23,2998800001.0
2007-11-07 08:15:00,100.23,100.275,100.17,100.26,2641000000.0
2007-11-07 08:20:00,100.26,100.315,100.245,100.275,2271400000.0
2007-11-07 08:25:00,100.275,100.28,100.23,100.25,1096800000.0
2007-11-07 08:30:00,100.25,100.3,100.245,100.27,2194400000.0
2007-11-07 08:35:00,100.27,100.27,100.21,100.245,1356200000.0
2007-11-07 08:40:00,100.245,100.255,100.18,100.19,2124399999.0
2007-11-07 08:45:00,100.19,100.215,100.17,100.18,3359899996.0
2007-11-07 08:50:00,100.18,100.245,100.175,100.23,2240799997.0
2007-11-07 08:55:00,100.23,100.25,100.22,100.235,1529600000.0
2007-11-07 09:00:00,100.235,100.24,100.175,100.21,2953400000.0
2007-11-07 09:05:00,100.2,100.23,100.175,100.205,4108700002.0
2007-11-07 09:10:00,100.205,100.215,100.115,100.12,4064799996.0
2007-11-07 09:15:00,100.12,100.155,99.95,99.985,4088799999.0
2007-11-07 09:20:00,99.99,100.04,99.955,100.005,4466700000.0
2007-11-07 09:25:00,100.01,100.04,99.945,99.98,4355000000.0
2007-11-07 09:30:00,99.98,99.98,99.89,99.905,3079500000.0
2007-11-07 09:35:00,99.905,100.005,99.895,99.99,2872700000.0
2007-11-07 09:40:00,99.99,100.0,99.94,99.945,3571700000.0
2007-11-07 09:45:00,99.945,100.0,99.94,99.995,1856000000.0
2007-11-07 09:50:00,99.995,100.07,99.965,100.065,3419600000.0
2007-11-07 09:55:00,100.065,100.12,100.05,100.095,2917700003.0
2007-11-07 10:00:00,100.095,100.11,100.005,100.005,4656799978.0
2007-11-07 10:05:00,100.005,100.035,99.985,100.02,6314999986.0
2007-11-07 10:10:00,100.02,100.025,99.925,99.94,4072699991.0
2007-11-07 10:15:00,99.94,100.02,99.935,100.015,3781299977.0
2007-11-07 10:20:00,100.015,100.025,99.98,100.0,4784900001.0
2007-11-07 10:25:00,100.0,100.015,99.975,99.985,2067700000.0
2007-11-07 10:30:00,99.985,100.08,99.98,100.065,1530600000.0
2007-11-07 10:35:00,100.065,100.115,100.055,100.08,4399700000.0
2007-11-07 10:40:00,100.08,100.085,100.025,100.04,4570600001.0
2007-11-07 10:45:00,100.045,100.06,100.0,100.03,3937400004.0
2007-11-07 10:50:00,100.025,100.125,100.015,100.085,4233399988.0
2007-11-07 10:55:00,100.09,100.175,100.075,100.145,4309199996.0
2007-11-07 11:00:00,100.145,100.165,100.105,100.135,5016799988.0
2007-11-07 11:05:00,100.135,100.205,100.115,100.18,5273699980.0
2007-11-07 11:10:00,100.18,100.235,100.145,100.235,4410799994.0
2007-11-07 11:15:00,100.225,100.35,100.195,100.325,3540599995.0
2007-11-07 11:20:00,100.325,100.495,100.285,100.285,4276799997.0
2007-11-07 11:25:00,100.285,100.365,100.195,100.305,5207200005.0
2007-11-07 11:30:00,100.305,100.335,100.215,100.29,4050999993.0
2007-11-07 11:35:00,100.29,100.305,100.215,100.255,4285600002.0
2007-11-07 11:40:00,100.255,100.255,100.125,100.135,3863099995.0
2007-11-07 11:45:00,100.135,100.195,100.105,100.175,3000999998.0
2007-11-07 11:50:00,100.175,100.275,100.175,100.25,4112799998.0
2007-11-07 11:55:00,100.25,100.345,100.215,100.275,3254600000.0
2007-11-07 12:00:00,100.275,100.285,100.13,100.145,5560399985.0
2007-11-07 12:05:00,100.145,100.205,100.06,100.095,4476599993.0
2007-11-07 12:10:00,100.095,100.195,100.04,100.195,4098899996.0
2007-11-07 12:15:00,100.195,100.22,100.105,100.145,4589099990.0
2007-11-07 12:20:00,100.145,100.185,100.01,100.015,3763899998.0
2007-11-07 12:25:00,100.015,100.105,99.995,100.07,3802500004.0
2007-11-07 12:30:00,100.075,100.085,99.915,99.915,5316900014.0
2007-11-07 12:35:00,99.915,100.015,99.915,99.99,2722900011.0
2007-11-07 12:40:00,99.99,100.025,99.955,99.985,3858800001.0
2007-11-07 12:45:00,99.985,100.085,99.98,100.025,5726200005.0
2007-11-07 12:50:00,100.025,100.055,99.915,99.93,5704900008.0
2007-11-07 12:55:00,99.925,100.06,99.925,100.03,5765700013.0
2007-11-07 13:00:00,100.03,100.04,99.955,99.975,4168200000.0
2007-11-07 13:05:00,99.975,100.015,99.94,100.01,4288200007.0
2007-11-07 13:10:00,100.015,100.04,99.96,100.0,2840899996.0
2007-11-07 13:15:00,100.0,100.025,99.875,99.875,3212500002.0
2007-11-07 13:20:00,99.875,99.935,99.865,99.915,4551999994.0
2007-11-07 13:25:00,99.915,100.04,99.915,100.005,4010200009.0
2007-11-07 13:30:00,100.015,100.065,99.975,100.02,5078799996.0
2007-11-07 13:35:00,100.025,100.055,99.975,100.03,5449300000.0
2007-11-07 13:40:00,100.03,100.06,99.99,100.02,6371099998.0
2007-11-07 13:45:00,100.025,100.075,99.995,100.065,5020600011.0
2007-11-07 13:50:00,100.06,100.08,99.955,100.02,5707200003.0
2007-11-07 13:55:00,100.015,100.04,99.97,99.97,5823399993.0
2007-11-07 14:00:00,99.965,99.995,99.825,99.945,6499499999.0
2007-11-07 14:05:00,99.945,99.96,99.725,99.805,6949200006.0
2007-11-07 14:10:00,99.805,99.865,99.745,99.845,6721500001.0
2007-11-07 14:15:00,99.845,99.88,99.805,99.825,6096100010.0
2007-11-07 14:20:00,99.825,99.83,99.775,99.785,5989299993.0
2007-11-07 14:25:00,99.785,99.835,99.735,99.83,6324100005.0
2007-11-07 14:30:00,99.83,99.87,99.795,99.805,6254799987.0
2007-11-07 14:35:00,99.805,99.89,99.805,99.835,5159099962.0
2007-11-07 14:40:00,99.835,99.96,99.835,99.955,4102799987.0
2007-11-07 14:45:00,99.955,100.025,99.93,100.025,5435300001.0
2007-11-07 14:50:00,100.025,100.095,99.985,100.035,5481799991.0
2007-11-07 14:55:00,100.025,100.09,99.99,100.025,6449349993.0
2007-11-07 15:00:00,100.025,100.145,99.985,100.145,6233799978.0
2007-11-07 15:05:00,100.145,100.215,100.035,100.065,6686099985.0
2007-11-07 15:10:00,100.065,100.14,100.055,100.105,4801899986.0
2007-11-07 15:15:00,100.105,100.105,100.025,100.035,6389999972.0
2007-11-07 15:20:00,100.035,100.12,100.015,100.12,5347999992.0
2007-11-07 15:25:00,100.12,100.165,100.045,100.115,5624099988.0
2007-11-07 15:30:00,100.115,100.18,100.095,100.125,4694299996.0
2007-11-07 15:35:00,100.125,100.135,100.035,100.045,5476100002.0
2007-11-07 15:40:00,100.045,100.07,99.975,100.025,6130599993.0
2007-11-07 15:45:00,100.03,100.115,100.025,100.075,5437699992.0
2007-11-07 15:50:00,100.085,100.155,100.065,100.105,5066899994.0
2007-11-07 15:55:00,100.105,100.175,100.105,100.145,5809399997.0
2007-11-07 16:00:00,100.145,100.145,100.09,100.12,5320199994.0
2007-11-07 16:05:00,100.12,100.155,100.095,100.155,5055499995.0
2007-11-07 16:10:00,100.155,100.2,100.135,100.165,5880499993.0
2007-11-07 16:15:00,100.165,100.205,100.125,100.175,6997999980.0
2007-11-07 16:20:00,100.175,100.2,100.115,100.125,6353799977.0
2007-11-07 16:25:00,100.135,100.185,100.125,100.165,6702900010.0
2007-11-07 16:30:00,100.165,100.195,100.085,100.135,6108000001.0
2007-11-07 16:35:00,100.135,100.175,100.07,100.105,6139000001.0
2007-11-07 16:40:00,100.105,100.125,100.025,100.1,6850599996.0
2007-11-07 16:45:00,100.1,100.135,100.055,100.125,6114599970.0
2007-11-07 16:50:00,100.125,100.155,100.065,100.09,6176699993.0
2007-11-07 16:55:00,100.095,100.145,100.065,100.145,5848399989.0
2007-11-07 17:00:00,100.145,100.165,100.055,100.095,5862200009.0
2007-11-07 17:05:00,100.095,100.16,100.06,100.135,6229899995.0
2007-11-07 17:10:00,100.135,100.175,100.095,100.105,4738400001.0
2007-11-07 17:15:00,100.105,100.125,100.055,100.065,5520600002.0
2007-11-07 17:20:00,100.065,100.105,100.035,100.065,5152000000.0
2007-11-07 17:25:00,100.075,100.085,99.945,99.985,6123600001.0
2007-11-07 17:30:00,99.99,100.005,99.895,99.915,6539899994.0
2007-11-07 17:35:00,99.915,99.945,99.845,99.875,6769799992.0
2007-11-07 17:40:00,99.875,99.89,99.845,99.85,5592700009.0
2007-11-07 17:45:00,99.855,99.895,99.815,99.88,5507800003.0
2007-11-07 17:50:00,99.88,99.92,99.815,99.865,6895099988.0
2007-11-07 17:55:00,99.875,99.905,99.795,99.825,5686600012.0
2007-11-07 18:00:00,99.825,99.915,99.805,99.82,5338600003.0
2007-11-07 18:05:00,99.82,99.885,99.785,99.825,6477200005.0
2007-11-07 18:10:00,99.82,99.865,99.75,99.795,6118100000.0
2007-11-07 18:15:00,99.795,99.885,99.78,99.885,5357599998.0
2007-11-07 18:20:00,99.885,99.9,99.835,99.885,4771699995.0
2007-11-07 18:25:00,99.885,99.905,99.835,99.875,4861999999.0
2007-11-07 18:30:00,99.875,99.9,99.825,99.845,5531100000.0
2007-11-07 18:35:00,99.845,99.865,99.815,99.835,5697999995.0
2007-11-07 18:40:00,99.825,99.86,99.805,99.81,5683999978.0
2007-11-07 18:45:00,99.815,99.84,99.795,99.825,5265799996.0
2007-11-07 18:50:00,99.82,99.895,99.81,99.895,6212299982.0
2007-11-07 18:55:00,99.895,99.935,99.88,99.935,4581599990.0
2007-11-07 19:00:00,99.935,99.935,99.865,99.885,4776299982.0
2007-11-07 19:05:00,99.885,99.9,99.805,99.81,3610499998.0
2007-11-07 19:10:00,99.81,99.82,99.75,99.765,5115999996.0
2007-11-07 19:15:00,99.765,99.81,99.745,99.765,4698999991.0
2007-11-07 19:20:00,99.765,99.85,99.745,99.785,5947499987.0
2007-11-07 19:25:00,99.785,99.845,99.775,99.815,3994700000.0
2007-11-07 19:30:00,99.815,99.85,99.79,99.815,5441800005.0
2007-11-07 19:35:00,99.815,99.865,99.805,99.84,4016800006.0
2007-11-07 19:40:00,99.84,99.865,99.805,99.815,4193399991.0
2007-11-07 19:45:00,99.815,99.845,99.765,99.775,4380599995.0
2007-11-07 19:50:00,99.775,99.83,99.765,99.815,4316499999.0
2007-11-07 19:55:00,99.815,99.835,99.795,99.815,5303299977.0
2007-11-07 20:00:00,99.815,99.855,99.755,99.835,4449600023.0
2007-11-07 20:05:00,99.84,99.855,99.805,99.83,3879100009.0
2007-11-07 20:10:00,99.83,99.875,99.81,99.825,4070600000.0
2007-11-07 20:15:00,99.825,99.825,99.715,99.745,7008700004.0
2007-11-07 20:20:00,99.75,99.805,99.655,99.685,5899000008.0
2007-11-07 20:25:00,99.685,99.85,99.655,99.83,5520000008.0
2007-11-07 20:30:00,99.715,99.805,99.685,99.725,5689300002.0
2007-11-07 20:35:00,99.725,99.765,99.705,99.745,4583700017.0
2007-11-07 20:40:00,99.745,99.805,99.735,99.765,3430999999.0
2007-11-07 20:45:00,99.765,99.795,99.735,99.795,4753200015.0
2007-11-07 20:50:00,99.795,99.835,99.775,99.825,4849100013.0
2007-11-07 20:55:00,99.825,99.885,99.785,99.805,3825500008.0
2007-11-07 21:00:00,99.805,99.805,99.725,99.785,4722099985.0
2007-11-07 21:05:00,99.785,99.825,99.745,99.815,4543100002.0
2007-11-07 21:10:00,99.815,99.865,99.785,99.865,4393700005.0
2007-11-07 21:15:00,99.865,99.885,99.785,99.805,5212899999.0
2007-11-07 21:20:00,99.795,99.815,99.765,99.775,5895800017.0
2007-11-07 21:25:00,99.775,99.855,99.765,99.825,3423499996.0
2007-11-07 21:30:00,99.825,99.845,99.795,99.825,4230699997.0
2007-11-07 21:35:00,99.825,99.855,99.805,99.815,4160899995.0
2007-11-07 21:40:00,99.815,99.895,99.79,99.865,6887749986.0
2007-11-07 21:45:00,99.865,99.875,99.805,99.805,4120999992.0
2007-11-07 21:50:00,99.815,99.825,99.755,99.785,3485800005.0
2007-11-07 21:55:00,99.785,99.805,99.725,99.725,5215499999.0
2007-11-07 22:00:00,99.725,99.775,99.7,99.7,4624899995.0
2007-11-07 22:05:00,99.7,99.755,99.675,99.745,6242300002.0
2007-11-07 22:10:00,99.745,99.775,99.72,99.73,3569400000.0
2007-11-07 22:15:00,99.73,99.755,99.675,99.725,4055900000.0
2007-11-07 22:20:00,99.725,99.735,99.645,99.655,3832900000.0
2007-11-07 22:25:00,99.655,99.67,99.515,99.585,4813999996.0
2007-11-07 22:30:00,99.575,99.615,99.5,99.53,4612299999.0
2007-11-07 22:35:00,99.53,99.565,99.475,99.505,5713999991.0
2007-11-07 22:40:00,99.51,99.595,99.505,99.565,4782000000.0
2007-11-07 22:45:00,99.565,99.575,99.48,99.48,5258499996.0
2007-11-07 22:50:00,99.485,99.495,99.345,99.355,5782800000.0
2007-11-07 22:55:00,99.355,99.445,99.345,99.445,3668300001.0
2007-11-07 23:00:00,99.445,99.51,99.445,99.475,4407600000.0
2007-11-07 23:05:00,99.475,99.515,99.455,99.455,3012500000.0
2007-11-07 23:10:00,99.455,99.505,99.435,99.495,3322000000.0
2007-11-07 23:15:00,99.495,99.54,99.48,99.54,2944299998.0
2007-11-07 23:20:00,99.54,99.555,99.525,99.54,2792900000.0
2007-11-07 23:25:00,99.54,99.565,99.525,99.56,3685199997.0
2007-11-07 23:30:00,99.56,99.565,99.515,99.525,2610800001.0
2007-11-07 23:35:00,99.525,99.525,99.49,99.5,1668400000.0
2007-11-07 23:40:00,99.5,99.5,99.475,99.495,3448600005.0
2007-11-07 23:45:00,99.495,99.515,99.475,99.495,3061400000.0
2007-11-07 23:50:00,99.49,99.5,99.405,99.45,3304000001.0
2007-11-07 23:55:00,99.45,99.455,99.315,99.325,2981700004.0
2007-11-08 00:00:00,99.325,99.325,99.238,99.25,2322300000.0
2007-11-08 00:05:00,99.25,99.305,99.225,99.277,1628900000.0
2007-11-08 00:10:00,99.271,99.303,99.231,99.285,1642700000.0
2007-11-08 00:15:00,99.285,99.3,98.89,99.135,3976500001.0
2007-11-08 00:20:00,99.135,99.205,99.045,99.075,3562599998.0
2007-11-08 00:25:00,99.1,99.125,98.985,99.02,3551800007.0
2007-11-08 00:30:00,99.02,99.105,98.945,99.075,3728900007.0
2007-11-08 00:35:00,99.075,99.15,99.045,99.075,2974900001.0
2007-11-08 00:40:00,99.075,99.105,99.025,99.095,2487800002.0
2007-11-08 00:45:00,99.095,99.115,98.995,99.035,3194499999.0
2007-11-08 00:50:00,99.035,99.1,98.97,99.085,2820600002.0
2007-11-08 00:55:00,99.085,99.125,99.045,99.115,3417799999.0
2007-11-08 01:00:00,99.115,99.195,99.11,99.145,4137200001.0
2007-11-08 01:05:00,99.15,99.18,99.045,99.1,4211200000.0
2007-11-08 01:10:00,99.1,99.18,99.075,99.115,4307600002.0
2007-11-08 01:15:00,99.12,99.125,99.045,99.055,3680800000.0
2007-11-08 01:20:00,99.055,99.15,99.055,99.135,2676800000.0
2007-11-08 01:25:00,99.135,99.235,99.125,99.225,2486000000.0
2007-11-08 01:30:00,99.225,99.255,99.185,99.22,2453400000.0
2007-11-08 01:35:00,99.22,99.27,99.175,99.21,5023400002.0
2007-11-08 01:40:00,99.21,99.22,99.125,99.125,3641500001.0
2007-11-08 01:45:00,99.125,99.18,99.11,99.135,3381300011.0
2007-11-08 01:50:00,99.125,99.25,99.125,99.24,4113799986.0
2007-11-08 01:55:00,99.24,99.32,99.235,99.275,4356700015.0
2007-11-08 02:00:00,99.275,99.315,99.265,99.295,3355000005.0
2007-11-08 02:05:00,99.295,99.31,99.205,99.285,2893800002.0
2007-11-08 02:10:00,99.285,99.385,99.285,99.375,1589100000.0
2007-11-08 02:15:00,99.385,99.435,99.345,99.4,1857200000.0
2007-11-08 02:20:00,99.4,99.445,99.375,99.435,4276100005.0
2007-11-08 02:25:00,99.445,99.48,99.385,99.455,4886700000.0
2007-11-08 02:30:00,99.45,99.465,99.345,99.395,5431699999.0
2007-11-08 02:35:00,99.39,99.615,99.38,99.61,5427900004.0
2007-11-08 02:40:00,99.61,99.655,99.53,99.59,1920300002.0
2007-11-08 02:45:00,99.59,99.73,99.555,99.66,3229100000.0
2007-11-08 02:50:00,99.66,99.67,99.595,99.6,2423999998.0
2007-11-08 02:55:00,99.605,99.62,99.485,99.52,6445899990.0
2007-11-08 03:00:00,99.52,99.58,99.495,99.58,2845800000.0
2007-11-08 03:05:00,99.58,99.59,99.525,99.57,5598200000.0
2007-11-08 03:10:00,99.57,99.645,99.56,99.615,3008700001.0
2007-11-08 03:15:00,99.615,99.66,99.61,99.66,1029600000.0
2007-11-08 03:20:00,99.66,99.72,99.65,99.715,1539600000.0
2007-11-08 03:25:00,99.72,99.89,99.7,99.83,1052800000.0
2007-11-08 03:30:00,99.83,99.885,99.685,99.695,3056700000.0
2007-11-08 03:35:00,99.695,99.76,99.67,99.735,2830000000.0
2007-11-08 03:40:00,99.735,99.76,99.685,99.705,1788800000.0
2007-11-08 03:45:00,99.71,99.725,99.66,99.69,994800000.0
2007-11-08 03:50:00,99.69,99.74,99.655,99.67,2034800000.0
2007-11-08 03:55:00,99.67,99.77,99.66,99.77,3055400000.0
2007-11-08 04:00:00,99.77,99.78,99.72,99.75,579200000.0
2007-11-08 04:05:00,99.75,99.765,99.7,99.7,1336700000.0
2007-11-08 04:10:00,99.7,99.71,99.625,99.66,1605900000.0
2007-11-08 04:15:00,99.66,99.675,99.62,99.645,2658399998.0
2007-11-08 04:20:00,99.645,99.725,99.645,99.7,1365599998.0
2007-11-08 04:25:00,99.7,99.71,99.645,99.66,2795999998.0
2007-11-08 04:30:00,99.66,99.685,99.625,99.675,3800900000.0
2007-11-08 04:35:00,99.68,99.7,99.655,99.68,1296499995.0
2007-11-08 04:40:00,99.68,99.73,99.655,99.66,1417000000.0
2007-11-08 04:45:00,99.66,99.7,99.595,99.61,897200000.0
2007-11-08 04:50:00,99.61,99.66,99.59,99.625,718000000.0
2007-11-08 04:55:00,99.63,99.7,99.625,99.7,378100000.0
2007-11-08 05:00:00,99.7,99.7,99.655,99.68,864300000.0
2007-11-08 05:05:00,99.68,99.695,99.635,99.645,1075200000.0
2007-11-08 05:10:00,99.65,99.65,99.605,99.615,1870400000.0
2007-11-08 05:15:00,99.615,99.63,99.585,99.6,1936000000.0
2007-11-08 05:20:00,99.6,99.6,99.535,99.57,1080500000.0
2007-11-08 05:25:00,99.57,99.57,99.47,99.55,1290500000.0
2007-11-08 05:30:00,99.55,99.56,99.42,99.455,3767100000.0
2007-11-08 05:35:00,99.455,99.51,99.44,99.46,3518899999.0
2007-11-08 05:40:00,99.46,99.525,99.46,99.505,1601000000.0
2007-11-08 05:45:00,99.505,99.52,99.48,99.505,933500000.0
2007-11-08 05:50:00,99.505,99.54,99.505,99.505,1284299999.0
2007-11-08 05:55:00,99.505,99.52,99.45,99.46,1071100000.0
2007-11-08 06:00:00,99.46,99.495,99.445,99.465,1695700000.0
2007-11-08 06:05:00,99.465,99.49,99.465,99.475,2515900000.0
2007-11-08 06:10:00,99.475,99.49,99.44,99.44,1838200000.0
2007-11-08 06:15:00,99.44,99.49,99.44,99.48,1035200000.0
2007-11-08 06:20:00,99.48,99.54,99.47,99.535,1076400000.0
2007-11-08 06:25:00,99.535,99.54,99.48,99.5,951800000.0
2007-11-08 06:30:00,99.495,99.51,99.44,99.5,1746400000.0
2007-11-08 06:35:00,99.5,99.555,99.5,99.535,1885200000.0
2007-11-08 06:40:00,99.54,99.55,99.505,99.515,3657200000.0
2007-11-08 06:45:00,99.515,99.53,99.5,99.51,2149000000.0
2007-11-08 06:50:00,99.505,99.515,99.455,99.46,2519000000.0
2007-11-08 06:55:00,99.455,99.49,99.455,99.485,907300000.0
2007-11-08 07:00:00,99.485,99.485,99.445,99.445,1480400000.0
2007-11-08 07:05:00,99.445,99.45,99.38,99.44,1709300000.0
2007-11-08 07:10:00,99.44,99.525,99.43,99.525,2907299995.0
2007-11-08 07:15:00,99.525,99.555,99.47,99.51,3002500000.0
2007-11-08 07:20:00,99.51,99.525,99.48,99.51,3818100000.0
2007-11-08 07:25:00,99.51,99.55,99.495,99.55,3687499999.0
2007-11-08 07:30:00,99.55,99.585,99.545,99.555,1591200000.0
2007-11-08 07:35:00,99.555,99.575,99.515,99.56,1980300000.0
2007-11-08 07:40:00,99.56,99.58,99.55,99.57,1066400000.0
2007-11-08 07:45:00,99.57,99.61,99.555,99.595,2433200000.0
2007-11-08 07:50:00,99.59,99.59,99.545,99.545,1695700000.0
2007-11-08 07:55:00,99.545,99.565,99.515,99.53,2087400000.0
2007-11-08 08:00:00,99.53,99.545,99.47,99.48,3873200000.0
2007-11-08 08:05:00,99.48,99.51,99.39,99.395,2614100000.0
2007-11-08 08:10:00,99.39,99.485,99.39,99.435,2044800000.0
2007-11-08 08:15:00,99.435,99.46,99.425,99.455,3685700000.0
2007-11-08 08:20:00,99.455,99.54,99.455,99.52,2751600000.0
2007-11-08 08:25:00,99.52,99.57,99.51,99.555,3836200000.0
2007-11-08 08:30:00,99.555,99.585,99.54,99.545,3951600000.0
2007-11-08 08:35:00,99.545,99.6,99.52,99.53,3639400000.0
2007-11-08 08:40:00,99.535,99.54,99.425,99.465,2769600000.0
2007-11-08 08:45:00,99.465,99.475,99.425,99.435,2819400000.0
2007-11-08 08:50:00,99.44,99.51,99.44,99.45,1220400000.0
2007-11-08 08:55:00,99.45,99.46,99.335,99.335,2596200000.0
2007-11-08 09:00:00,99.335,99.36,99.24,99.27,4107299996.0
2007-11-08 09:05:00,99.27,99.395,99.255,99.395,2682300000.0
2007-11-08 09:10:00,99.4,99.47,99.36,99.425,3248200001.0
2007-11-08 09:15:00,99.425,99.47,99.4,99.46,3267400001.0
2007-11-08 09:20:00,99.46,99.58,99.455,99.485,3168800000.0
2007-11-08 09:25:00,99.49,99.55,99.45,99.505,2993300001.0
2007-11-08 09:30:00,99.505,99.58,99.48,99.555,3064500000.0
2007-11-08 09:35:00,99.55,99.59,99.525,99.575,2705000000.0
2007-11-08 09:40:00,99.575,99.58,99.525,99.575,2616450000.0
2007-11-08 09:45:00,99.575,99.585,99.495,99.565,2997699997.0
2007-11-08 09:50:00,99.565,99.615,99.56,99.585,4257400000.0
2007-11-08 09:55:00,99.585,99.605,99.545,99.545,4841900022.0
2007-11-08 10:00:00,99.545,99.585,99.51,99.565,6070599999.0
2007-11-08 10:05:00,99.565,99.695,99.535,99.66,4813800003.0
2007-11-08 10:10:00,99.66,99.715,99.585,99.715,5236899994.0
2007-11-08 10:15:00,99.715,99.765,99.675,99.715,4243600000.0
2007-11-08 10:20:00,99.715,99.765,99.695,99.705,4920100004.0
2007-11-08 10:25:00,99.705,99.705,99.645,99.65,4677750000.0
2007-11-08 10:30:00,99.655,99.675,99.625,99.635,4385699989.0
2007-11-08 10:35:00,99.635,99.715,99.63,99.685,4115099999.0
2007-11-08 10:40:00,99.695,99.71,99.625,99.625,4085600003.0
2007-11-08 10:45:00,99.625,99.685,99.605,99.685,4397600003.0
2007-11-08 10:50:00,99.68,99.745,99.675,99.725,4393399998.0
2007-11-08 10:55:00,99.725,99.845,99.715,99.825,5370299996.0
2007-11-08 11:00:00,99.815,99.84,99.755,99.805,6181899974.0
2007-11-08 11:05:00,99.805,99.805,99.725,99.745,4643599989.0
2007-11-08 11:10:00,99.745,99.805,99.745,99.775,4332000000.0
2007-11-08 11:15:00,99.775,99.815,99.76,99.805,5991899944.0
2007-11-08 11:20:00,99.805,99.845,99.76,99.825,4818199994.0
2007-11-08 11:25:00,99.825,99.89,99.79,99.79,5033799994.0
2007-11-08 11:30:00,99.79,99.88,99.79,99.825,5109700000.0
2007-11-08 11:35:00,99.825,99.825,99.755,99.785,4886399999.0
2007-11-08 11:40:00,99.785,99.815,99.765,99.785,4730599996.0
2007-11-08 11:45:00,99.785,99.915,99.785,99.885,5007100001.0
2007-11-08 11:50:00,99.885,99.905,99.865,99.865,4860849985.0
2007-11-08 11:55:00,99.865,99.875,99.765,99.785,4056800004.0
2007-11-08 12:00:00,99.785,99.795,99.69,99.735,3576399998.0
2007-11-08 12:05:00,99.735,99.865,99.73,99.765,5891599998.0
2007-11-08 12:10:00,99.765,99.805,99.75,99.805,4275800001.0
2007-11-08 12:15:00,99.795,99.855,99.77,99.815,4788399987.0
2007-11-08 12:20:00,99.815,99.855,99.815,99.845,5074799994.0
2007-11-08 12:25:00,99.845,99.875,99.815,99.845,5190100005.0
2007-11-08 12:30:00,99.845,99.885,99.805,99.865,4033600001.0
2007-11-08 12:35:00,99.865,99.865,99.815,99.82,5379200007.0
2007-11-08 12:40:00,99.825,99.85,99.805,99.835,3309599999.0
2007-11-08 12:45:00,99.835,99.845,99.795,99.83,3959449998.0
2007-11-08 12:50:00,99.83,99.845,99.785,99.825,3872600000.0
2007-11-08 12:55:00,99.825,99.885,99.81,99.835,4468700001.0
2007-11-08 13:00:00,99.835,99.855,99.785,99.835,3449199993.0
2007-11-08 13:05:00,99.835,99.9,99.815,99.875,3336300002.0
2007-11-08 13:10:00,99.875,99.915,99.845,99.875,3919749997.0
2007-11-08 13:15:00,99.875,99.9,99.865,99.865,2512400000.0
2007-11-08 13:20:00,99.865,99.885,99.825,99.845,3341000003.0
2007-11-08 13:25:00,99.845,99.855,99.81,99.82,3052700001.0
2007-11-08 13:30:00,99.825,99.845,99.81,99.815,2937700005.0
2007-11-08 13:35:00,99.815,99.855,99.8,99.835,1936100001.0
2007-11-08 13:40:00,99.835,99.85,99.8,99.835,3176450000.0
2007-11-08 13:45:00,99.835,99.855,99.815,99.835,2914000001.0
2007-11-08 13:50:00,99.835,99.955,99.835,99.915,4760300001.0
2007-11-08 13:55:00,99.915,99.935,99.865,99.895,3689400000.0
2007-11-08 14:00:00,99.895,99.955,99.84,99.895,4737599980.0
2007-11-08 14:05:00,99.895,99.895,99.805,99.855,3121900000.0
2007-11-08 14:10:00,99.855,99.955,99.845,99.945,5476500006.0
2007-11-08 14:15:00,99.945,99.955,99.855,99.885,5564899998.0
2007-11-08 14:20:00,99.885,99.935,99.85,99.935,5205399993.0
2007-11-08 14:25:00,99.935,100.035,99.92,99.965,6835500016.0
2007-11-08 14:30:00,99.975,100.015,99.965,99.985,5206499998.0
2007-11-08 14:35:00,99.975,99.995,99.925,99.935,3511899998.0
2007-11-08 14:40:00,99.935,99.975,99.9,99.91,3952600000.0
2007-11-08 14:45:00,99.91,99.985,99.895,99.915,4272399999.0
2007-11-08 14:50:00,99.915,99.95,99.87,99.94,5356499988.0
2007-11-08 14:55:00,99.935,99.945,99.88,99.92,5030199996.0
2007-11-08 15:00:00,99.92,100.005,99.91,99.945,5520699991.0
2007-11-08 15:05:00,99.945,99.965,99.915,99.925,4095799998.0
2007-11-08 15:10:00,99.925,99.945,99.905,99.915,4414700001.0
2007-11-08 15:15:00,99.915,99.945,99.905,99.905,4658600002.0
2007-11-08 15:20:00,99.905,99.915,99.845,99.865,4595599998.0
2007-11-08 15:25:00,99.865,99.865,99.78,99.845,5098799995.0
2007-11-08 15:30:00,99.845,99.865,99.815,99.845,3917149998.0
2007-11-08 15:35:00,99.845,99.895,99.805,99.835,3344599998.0
2007-11-08 15:40:00,99.835,99.885,99.825,99.875,3774899989.0
2007-11-08 15:45:00,99.875,99.935,99.825,99.895,4684199976.0
2007-11-08 15:50:00,99.895,99.935,99.875,99.915,3364100003.0
2007-11-08 15:55:00,99.915,99.925,99.795,99.895,3990399989.0
2007-11-08 16:00:00,99.89,99.94,99.88,99.925,5377499963.0
2007-11-08 16:05:00,99.925,99.97,99.905,99.945,3644849999.0
2007-11-08 16:10:00,99.945,99.995,99.905,99.925,3419400008.0
2007-11-08 16:15:00,99.925,99.955,99.825,99.835,3800500002.0
2007-11-08 16:20:00,99.835,99.855,99.785,99.805,3918600000.0
2007-11-08 16:25:00,99.81,99.855,99.795,99.825,3419599997.0
2007-11-08 16:30:00,99.825,99.86,99.76,99.845,4597349993.0
2007-11-08 16:35:00,99.845,99.905,99.79,99.825,4441500009.0
2007-11-08 16:40:00,99.825,99.825,99.715,99.725,6047099976.0
2007-11-08 16:45:00,99.725,99.765,99.685,99.75,4179199991.0
2007-11-08 16:50:00,99.75,99.85,99.725,99.83,3173400000.0
2007-11-08 16:55:00,99.83,99.935,99.795,99.91,6263149993.0
2007-11-08 17:00:00,99.91,100.015,99.855,99.945,6443499999.0
2007-11-08 17:05:00,99.945,99.975,99.84,99.955,5912399994.0
2007-11-08 17:10:00,99.95,100.05,99.925,99.975,4483800002.0
2007-11-08 17:15:00,99.975,100.075,99.945,100.065,5481900008.0
2007-11-08 17:20:00,100.065,100.14,100.015,100.075,6099399992.0
2007-11-08 17:25:00,100.075,100.095,100.015,100.025,6666349997.0
2007-11-08 17:30:00,100.025,100.055,99.93,99.975,6910000024.0
2007-11-08 17:35:00,99.975,100.015,99.885,99.905,3712600004.0
2007-11-08 17:40:00,99.905,99.975,99.875,99.875,4084199995.0
2007-11-08 17:45:00,99.875,99.905,99.82,99.88,5583000003.0
2007-11-08 17:50:00,99.88,100.04,99.845,99.905,7148199999.0
2007-11-08 17:55:00,99.895,99.955,99.885,99.935,5887399997.0
2007-11-08 18:00:00,99.935,99.995,99.925,99.94,6813899997.0
2007-11-08 18:05:00,99.94,99.95,99.875,99.885,6227099986.0
2007-11-08 18:10:00,99.885,99.995,99.885,99.945,5038199996.0
2007-11-08 18:15:00,99.94,100.03,99.925,100.0,4586400009.0
2007-11-08 18:20:00,99.995,100.02,99.95,99.975,4402249994.0
2007-11-08 18:25:00,99.975,100.02,99.97,99.995,3847599992.0
2007-11-08 18:30:00,99.995,100.045,99.995,100.015,3949049999.0
2007-11-08 18:35:00,100.015,100.045,99.995,100.015,6750400005.0
2007-11-08 18:40:00,100.015,100.07,99.955,100.045,5530899997.0
2007-11-08 18:45:00,100.045,100.075,99.965,99.965,5937699993.0
2007-11-08 18:50:00,99.965,100.035,99.945,99.995,6759049991.0
2007-11-08 18:55:00,99.985,100.025,99.95,99.995,3215400000.0
2007-11-08 19:00:00,99.995,100.005,99.92,99.925,1885300007.0
2007-11-08 19:05:00,99.925,99.94,99.815,99.815,2444200001.0
2007-11-08 19:10:00,99.805,99.87,99.79,99.835,1675499995.0
2007-11-08 19:15:00,99.845,99.885,99.765,99.775,1299899998.0
2007-11-08 19:20:00,99.775,99.775,99.665,99.755,2678399996.0
2007-11-08 19:25:00,99.755,99.87,99.71,99.87,2151700002.0
2007-11-08 19:30:00,99.87,99.925,99.825,99.89,2338199998.0
2007-11-08 19:35:00,99.89,99.905,99.725,99.785,2322899998.0
2007-11-08 19:40:00,99.785,99.835,99.71,99.825,3101399998.0
2007-11-08 19:45:00,99.825,99.855,99.73,99.73,2406700000.0
2007-11-08 19:50:00,99.73,99.835,99.72,99.79,1888399995.0
2007-11-08 19:55:00,99.79,99.845,99.77,99.82,1447300003.0
2007-11-08 20:00:00,99.82,99.855,99.745,99.805,1741699995.0
2007-11-08 20:05:00,99.805,99.805,99.68,99.715,1371800000.0
2007-11-08 20:10:00,99.715,99.805,99.69,99.78,2281599999.0
2007-11-08 20:15:00,99.78,99.915,99.72,99.86,2361000002.0
2007-11-08 20:20:00,99.86,99.895,99.755,99.765,1744300001.0
2007-11-08 20:25:00,99.765,99.86,99.705,99.845,3997599996.0
2007-11-08 20:30:00,99.845,99.935,99.835,99.88,1287000000.0
2007-11-08 20:35:00,99.885,99.89,99.82,99.865,2186600001.0
2007-11-08 20:40:00,99.865,99.89,99.795,99.81,749500000.0
2007-11-08 20:45:00,99.81,99.83,99.745,99.765,1677299999.0
2007-11-08 20:50:00,99.765,99.78,99.705,99.75,1259600000.0
2007-11-08 20:55:00,99.75,99.83,99.715,99.825,2755899995.0
2007-11-08 21:00:00,99.825,99.825,99.745,99.785,2989999993.0
2007-11-08 21:05:00,99.785,99.8,99.74,99.765,2005399999.0
2007-11-08 21:10:00,99.755,99.78,99.735,99.74,2697600017.0
2007-11-08 21:15:00,99.735,99.755,99.72,99.74,1585400000.0
2007-11-08 21:20:00,99.74,99.755,99.7,99.755,1408099997.0
2007-11-08 21:25:00,99.755,99.755,99.695,99.72,1464099999.0
2007-11-08 21:30:00,99.72,99.74,99.675,99.71,2512099999.0
2007-11-08 21:35:00,99.705,99.705,99.585,99.62,2553000000.0
2007-11-08 21:40:00,99.62,99.665,99.6,99.61,1520600000.0
2007-11-08 21:45:00,99.61,99.615,99.56,99.595,1814999999.0
2007-11-08 21:50:00,99.595,99.635,99.58,99.615,2070700002.0
2007-11-08 21:55:00,99.62,99.72,99.585,99.715,1829300001.0
2007-11-08 22:00:00,99.71,99.72,99.635,99.695,2713799995.0
2007-11-08 22:05:00,99.695,99.75,99.675,99.71,2178600014.0
2007-11-08 22:10:00,99.71,99.715,99.645,99.695,2803400003.0
2007-11-08 22:15:00,99.695,99.77,99.675,99.755,3243000000.0
2007-11-08 22:20:00,99.755,99.88,99.665,99.88,3317399997.0
2007-11-08 22:25:00,99.88,99.88,99.755,99.81,2702400000.0
2007-11-08 22:30:00,99.81,99.85,99.785,99.82,1503600000.0
2007-11-08 22:35:00,99.825,99.85,99.77,99.815,1538900001.0
2007-11-08 22:40:00,99.825,99.98,99.795,99.915,2360400006.0
2007-11-08 22:45:00,99.92,99.985,99.895,99.945,2061700000.0
2007-11-08 22:50:00,99.945,100.03,99.925,100.025,1315500000.0
2007-11-08 22:55:00,100.025,100.05,99.915,99.935,2056800000.0
2007-11-08 23:00:00,99.935,99.955,99.915,99.935,1731800003.0
2007-11-08 23:05:00,99.94,99.94,99.885,99.905,2303499992.0
2007-11-08 23:10:00,99.905,99.915,99.835,99.875,2936100000.0
2007-11-08 23:15:00,99.875,99.935,99.845,99.875,3127000001.0
2007-11-08 23:20:00,99.875,99.885,99.855,99.865,2003399988.0
2007-11-08 23:25:00,99.865,99.885,99.835,99.845,1581499990.0
2007-11-08 23:30:00,99.84,99.895,99.835,99.88,2162300003.0
2007-11-08 23:35:00,99.895,99.905,99.855,99.865,1227300000.0
2007-11-08 23:40:00,99.865,99.885,99.855,99.865,1261400001.0
2007-11-08 23:45:00,99.865,99.895,99.82,99.83,2409600001.0
2007-11-08 23:50:00,99.835,99.855,99.825,99.855,2836000005.0
2007-11-08 23:55:00,99.855,99.875,99.795,99.795,3204399970.0
2007-11-09 00:00:00,99.745,99.815,99.745,99.795,1640700000.0
2007-11-09 00:05:00,99.8,99.825,99.775,99.795,467800000.0
2007-11-09 00:10:00,99.795,99.895,99.795,99.875,373600000.0
2007-11-09 00:15:00,99.875,99.89,99.815,99.845,1408100000.0
2007-11-09 00:20:00,99.845,99.94,99.84,99.91,2376400000.0
2007-11-09 00:25:00,99.91,99.925,99.885,99.905,2703999998.0
2007-11-09 00:30:00,99.905,99.945,99.905,99.915,2164200000.0
2007-11-09 00:35:00,99.915,99.925,99.895,99.925,1851900000.0
2007-11-09 00:40:00,99.925,99.925,99.885,99.905,1834000000.0
2007-11-09 00:45:00,99.905,99.935,99.875,99.915,1009000000.0
2007-11-09 00:50:00,99.915,99.935,99.905,99.935,695300000.0
2007-11-09 00:55:00,99.935,99.945,99.855,99.865,2541000005.0
2007-11-09 01:00:00,99.865,99.915,99.86,99.895,3000800000.0
2007-11-09 01:05:00,99.895,99.895,99.86,99.86,1003000000.0
2007-11-09 01:10:00,99.86,99.895,99.855,99.865,1680600001.0
2007-11-09 01:15:00,99.865,99.89,99.835,99.865,2393400000.0
2007-11-09 01:20:00,99.865,99.87,99.845,99.865,1466100000.0
2007-11-09 01:25:00,99.865,99.865,99.805,99.825,1843299998.0
2007-11-09 01:30:00,99.825,99.845,99.805,99.84,397000003.0
2007-11-09 01:35:00,99.84,99.875,99.815,99.875,3394100002.0
2007-11-09 01:40:00,99.875,99.885,99.845,99.875,1463100000.0
2007-11-09 01:45:00,99.875,99.925,99.875,99.905,277600001.0
2007-11-09 01:50:00,99.905,99.915,99.875,99.905,766100000.0
2007-11-09 01:55:00,99.905,100.005,99.9,99.965,2144599993.0
2007-11-09 02:00:00,99.965,100.075,99.94,100.055,2502699988.0
2007-11-09 02:05:00,100.055,100.065,100.02,100.02,1656199998.0
2007-11-09 02:10:00,100.02,100.055,99.995,100.055,2661400000.0
2007-11-09 02:15:00,100.055,100.075,100.025,100.055,4721800001.0
2007-11-09 02:20:00,100.06,100.145,100.045,100.145,4617300016.0
2007-11-09 02:25:00,100.145,100.245,100.145,100.22,2496000016.0
2007-11-09 02:30:00,100.225,100.225,100.175,100.185,3239000000.0
2007-11-09 02:35:00,100.185,100.28,100.165,100.245,4069499972.0
2007-11-09 02:40:00,100.245,100.265,100.215,100.235,2840299995.0
2007-11-09 02:45:00,100.235,100.235,100.195,100.205,3682300001.0
2007-11-09 02:50:00,100.205,100.225,100.175,100.19,3244900002.0
2007-11-09 02:55:00,100.19,100.235,100.185,100.205,3150999991.0
2007-11-09 03:00:00,100.205,100.225,100.195,100.215,3196699998.0
2007-11-09 03:05:00,100.215,100.275,100.195,100.255,4002999997.0
2007-11-09 03:10:00,100.255,100.375,100.255,100.335,4817600012.0
2007-11-09 03:15:00,100.335,100.365,100.255,100.255,5351299993.0
2007-11-09 03:20:00,100.255,100.285,100.165,100.195,3581799998.0
2007-11-09 03:25:00,100.195,100.245,100.105,100.225,4395599999.0
2007-11-09 03:30:00,100.225,100.335,100.225,100.285,5467400005.0
2007-11-09 03:35:00,100.285,100.385,100.265,100.335,2532500001.0
2007-11-09 03:40:00,100.335,100.335,100.225,100.265,4735199979.0
2007-11-09 03:45:00,100.265,100.29,100.175,100.205,4160699971.0
2007-11-09 03:50:00,100.205,100.245,100.115,100.155,4094099995.0
2007-11-09 03:55:00,100.155,100.195,100.07,100.125,3674200008.0
2007-11-09 04:00:00,100.125,100.185,100.085,100.175,4067500004.0
2007-11-09 04:05:00,100.185,100.255,100.155,100.205,2986100002.0
2007-11-09 04:10:00,100.195,100.225,100.085,100.185,4061899986.0
2007-11-09 04:15:00,100.185,100.245,100.175,100.195,2860899999.0
2007-11-09 04:20:00,100.195,100.205,100.135,100.135,2890299999.0
2007-11-09 04:25:00,100.135,100.155,100.055,100.105,2535199991.0
2007-11-09 04:30:00,100.105,100.155,100.095,100.135,3473699987.0
2007-11-09 04:35:00,100.135,100.225,100.135,100.185,3721399998.0
2007-11-09 04:40:00,100.195,100.195,100.155,100.165,1001300000.0
2007-11-09 04:45:00,100.165,100.185,100.125,100.135,911600000.0
2007-11-09 04:50:00,100.135,100.185,100.125,100.185,1933199997.0
2007-11-09 04:55:00,100.185,100.185,100.115,100.125,1914400008.0
2007-11-09 05:00:00,100.125,100.155,100.105,100.115,972099995.0
2007-11-09 05:05:00,100.115,100.115,100.065,100.075,1145199994.0
2007-11-09 05:10:00,100.075,100.105,100.015,100.025,3379799997.0
2007-11-09 05:15:00,100.025,100.125,100.015,100.085,2769499996.0
2007-11-09 05:20:00,100.085,100.185,100.065,100.185,1567999996.0
2007-11-09 05:25:00,100.175,100.225,100.175,100.215,603500000.0
2007-11-09 05:30:00,100.215,100.285,100.215,100.285,1943700000.0
2007-11-09 05:35:00,100.285,100.315,100.245,100.295,2905999997.0
2007-11-09 05:40:00,100.295,100.375,100.295,100.345,3383299993.0
2007-11-09 05:45:00,100.345,100.365,100.29,100.355,3621599996.0
2007-11-09 05:50:00,100.355,100.365,100.295,100.325,3627800004.0
2007-11-09 05:55:00,100.325,100.345,100.275,100.295,3264299973.0
2007-11-09 06:00:00,100.295,100.305,100.275,100.3,1718700009.0
2007-11-09 06:05:00,100.3,100.315,100.255,100.295,4176999988.0
2007-11-09 06:10:00,100.295,100.335,100.29,100.305,2127699998.0
2007-11-09 06:15:00,100.305,100.325,100.285,100.315,851400001.0
2007-11-09 06:20:00,100.315,100.365,100.305,100.315,1375500000.0
2007-11-09 06:25:00,100.315,100.35,100.305,100.345,2197600002.0
2007-11-09 06:30:00,100.345,100.405,100.34,100.395,1877700000.0
2007-11-09 06:35:00,100.395,100.425,100.385,100.405,2850000010.0
2007-11-09 06:40:00,100.405,100.405,100.345,100.365,2492900000.0
2007-11-09 06:45:00,100.365,100.395,100.355,100.385,3466500003.0
2007-11-09 06:50:00,100.385,100.425,100.37,100.395,2914999991.0
2007-11-09 06:55:00,100.395,100.455,100.39,100.435,3265100009.0
2007-11-09 07:00:00,100.435,100.445,100.405,100.445,2805799988.0
2007-11-09 07:05:00,100.445,100.48,100.44,100.48,1326800001.0
2007-11-09 07:10:00,100.48,100.495,100.455,100.465,2309199999.0
2007-11-09 07:15:00,100.465,100.465,100.435,100.445,2120999997.0
2007-11-09 07:20:00,100.445,100.455,100.405,100.435,3407399991.0
2007-11-09 07:25:00,100.435,100.435,100.385,100.41,3724199992.0
2007-11-09 07:30:00,100.41,100.41,100.335,100.345,2483999992.0
2007-11-09 07:35:00,100.345,100.36,100.335,100.355,1952700004.0
2007-11-09 07:40:00,100.355,100.385,100.315,100.345,3263599992.0
2007-11-09 07:45:00,100.345,100.365,100.315,100.365,3046400000.0
2007-11-09 07:50:00,100.365,100.415,100.36,100.38,2968899987.0
2007-11-09 07:55:00,100.375,100.385,100.305,100.385,3827699972.0
2007-11-09 08:00:00,100.385,100.445,100.375,100.425,3135000002.0
2007-11-09 08:05:00,100.425,100.435,100.32,100.325,4250799999.0
2007-11-09 08:10:00,100.32,100.385,100.32,100.375,5326600006.0
2007-11-09 08:15:00,100.375,100.385,100.335,100.365,4682200009.0
2007-11-09 08:20:00,100.365,100.385,100.335,100.355,5473300044.0
2007-11-09 08:25:00,100.355,100.355,100.245,100.31,1775199993.0
2007-11-09 08:30:00,100.305,100.32,100.2,100.22,1163700002.0
2007-11-09 08:35:00,100.22,100.26,100.195,100.22,1199400000.0
2007-11-09 08:40:00,100.22,100.3,100.205,100.25,1048000000.0
2007-11-09 08:45:00,100.25,100.315,100.25,100.28,695500000.0
2007-11-09 08:50:00,100.28,100.285,100.185,100.205,1897000000.0
2007-11-09 08:55:00,100.205,100.24,100.145,100.145,2429600004.0
2007-11-09 09:00:00,100.145,100.215,100.145,100.19,873000000.0
2007-11-09 09:05:00,100.19,100.23,100.165,100.23,978900001.0
2007-11-09 09:10:00,100.23,100.24,100.195,100.2,828400000.0
2007-11-09 09:15:00,100.195,100.255,100.185,100.205,1401200000.0
2007-11-09 09:20:00,100.205,100.235,100.2,100.23,1308200001.0
2007-11-09 09:25:00,100.23,100.23,100.205,100.225,578800000.0
2007-11-09 09:30:00,100.225,100.29,100.215,100.265,1955800004.0
2007-11-09 09:35:00,100.26,100.275,100.175,100.18,3617199998.0
2007-11-09 09:40:00,100.185,100.185,100.085,100.145,3005499993.0
2007-11-09 09:45:00,100.145,100.15,100.08,100.115,3439500001.0
2007-11-09 09:50:00,100.12,100.17,100.085,100.125,3238299994.0
2007-11-09 09:55:00,100.125,100.2,100.12,100.185,1876699998.0
2007-11-09 10:00:00,100.185,100.19,100.045,100.045,2837200007.0
2007-11-09 10:05:00,100.05,100.09,99.965,99.985,3059700004.0
2007-11-09 10:10:00,99.985,100.025,99.83,99.885,5128600013.0
2007-11-09 10:15:00,99.885,99.975,99.87,99.945,3646300007.0
2007-11-09 10:20:00,99.945,100.02,99.925,99.965,3943200005.0
2007-11-09 10:25:00,99.965,99.975,99.885,99.925,4414650018.0
2007-11-09 10:30:00,99.925,100.005,99.925,99.985,3996800003.0
2007-11-09 10:35:00,99.985,100.06,99.955,100.015,2790300006.0
2007-11-09 10:40:00,100.015,100.035,100.005,100.015,4215999999.0
2007-11-09 10:45:00,100.025,100.03,99.95,99.975,3507800002.0
2007-11-09 10:50:00,99.975,100.015,99.965,100.0,3390400008.0
2007-11-09 10:55:00,99.995,100.015,99.975,99.985,2761900006.0
2007-11-09 11:00:00,99.99,100.005,99.895,99.895,3327900000.0
2007-11-09 11:05:00,99.895,99.895,99.825,99.87,4255800000.0
2007-11-09 11:10:00,99.875,100.015,99.85,99.945,4607900009.0
2007-11-09 11:15:00,99.945,99.96,99.83,99.855,5674500011.0
2007-11-09 11:20:00,99.855,99.905,99.815,99.89,3824899995.0
2007-11-09 11:25:00,99.89,99.915,99.845,99.915,2967199997.0
2007-11-09 11:30:00,99.915,99.925,99.735,99.795,4745900007.0
2007-11-09 11:35:00,99.795,99.925,99.795,99.92,3381000000.0
2007-11-09 11:40:00,99.92,99.935,99.705,99.71,4182500002.0
2007-11-09 11:45:00,99.715,99.84,99.635,99.775,4135300005.0
2007-11-09 11:50:00,99.775,99.795,99.66,99.725,3605700005.0
2007-11-09 11:55:00,99.725,99.73,99.615,99.66,3049000001.0
2007-11-09 12:00:00,99.66,99.695,99.525,99.61,4197899994.0
2007-11-09 12:05:00,99.61,99.7,99.485,99.525,4702599998.0
2007-11-09 12:10:00,99.525,99.635,99.46,99.605,5138599998.0
2007-11-09 12:15:00,99.605,99.64,99.495,99.515,4035700005.0
2007-11-09 12:20:00,99.515,99.545,99.425,99.535,3897600000.0
2007-11-09 12:25:00,99.535,99.645,99.435,99.445,3294000005.0
2007-11-09 12:30:00,99.445,99.46,99.295,99.315,4379199987.0
2007-11-09 12:35:00,99.315,99.345,98.925,99.065,3344600006.0
2007-11-09 12:40:00,99.065,99.13,98.875,98.935,5076199991.0
2007-11-09 12:45:00,98.935,99.0,98.86,98.865,3463299997.0
2007-11-09 12:50:00,98.865,99.055,98.805,98.965,3295299994.0
2007-11-09 12:55:00,98.96,99.195,98.935,99.155,3769200000.0
2007-11-09 13:00:00,99.155,99.23,99.1,99.195,3711500000.0
2007-11-09 13:05:00,99.185,99.225,99.14,99.215,3494499992.0
2007-11-09 13:10:00,99.22,99.295,99.175,99.185,3187399998.0
2007-11-09 13:15:00,99.185,99.195,98.985,99.055,3002099996.0
2007-11-09 13:20:00,99.055,99.2,99.045,99.175,2989900000.0
2007-11-09 13:25:00,99.17,99.175,99.015,99.015,3672999999.0
2007-11-09 13:30:00,99.015,99.095,98.945,98.975,2923799996.0
2007-11-09 13:35:00,98.975,99.195,98.975,99.095,3065000008.0
2007-11-09 13:40:00,99.1,99.11,98.835,98.87,3493799999.0
2007-11-09 13:45:00,98.87,99.06,98.805,98.975,2825599999.0
2007-11-09 13:50:00,98.975,99.055,98.915,98.98,2061200001.0
2007-11-09 13:55:00,98.975,99.005,98.9,98.955,4136600006.0
2007-11-09 14:00:00,98.955,99.14,98.865,99.13,6970499996.0
2007-11-09 14:05:00,99.12,99.17,98.885,98.965,8891399967.0
2007-11-09 14:10:00,98.975,99.065,98.95,99.0,6946499981.0
2007-11-09 14:15:00,99.0,99.015,98.87,98.88,5805050016.0
2007-11-09 14:20:00,98.88,98.97,98.87,98.965,4406599998.0
2007-11-09 14:25:00,98.97,99.065,98.97,99.01,4539200007.0
2007-11-09 14:30:00,99.015,99.115,98.98,98.99,4704099988.0
2007-11-09 14:35:00,99.135,99.135,98.965,99.035,5676299993.0
2007-11-09 14:40:00,99.035,99.055,98.94,99.045,3562600007.0
2007-11-09 14:45:00,99.045,99.055,98.975,99.035,4993000000.0
2007-11-09 14:50:00,99.035,99.06,98.995,98.995,3903000001.0
2007-11-09 14:55:00,98.995,99.07,98.995,99.045,2620800001.0
2007-11-09 15:00:00,99.045,99.135,99.02,99.125,4175700009.0
2007-11-09 15:05:00,99.135,99.17,99.085,99.095,2069700001.0
2007-11-09 15:10:00,99.095,99.105,99.005,99.01,2774000004.0
2007-11-09 15:15:00,99.015,99.025,98.945,98.97,3400900000.0
2007-11-09 15:20:00,98.97,98.99,98.885,98.96,2339900001.0
2007-11-09 15:25:00,98.96,99.08,98.95,99.005,2064199997.0
2007-11-09 15:30:00,99.005,99.09,98.935,98.985,3499999984.0
2007-11-09 15:35:00,98.985,99.0,98.835,98.835,4829699999.0
2007-11-09 15:40:00,98.845,98.93,98.835,98.925,2753599994.0
2007-11-09 15:45:00,98.925,98.955,98.89,98.94,2439599997.0
2007-11-09 15:50:00,98.94,98.945,98.855,98.905,2915599998.0
2007-11-09 15:55:00,98.905,98.94,98.885,98.94,3583600000.0
2007-11-09 16:00:00,98.95,99.005,98.895,98.985,2494100002.0
2007-11-09 16:05:00,98.985,99.01,98.925,98.935,3550200007.0
2007-11-09 16:10:00,98.935,99.025,98.915,98.985,3727600004.0
2007-11-09 16:15:00,98.985,99.085,98.975,99.025,3163000003.0
2007-11-09 16:20:00,99.025,99.04,98.92,98.945,2244700000.0
2007-11-09 16:25:00,98.945,98.945,98.65,98.66,2754300002.0
2007-11-09 16:30:00,98.63,98.81,98.62,98.81,5457300009.0
2007-11-09 16:35:00,98.81,98.81,98.68,98.73,6418599996.0
2007-11-09 16:40:00,98.73,98.76,98.62,98.66,6968799990.0
2007-11-09 16:45:00,98.66,98.83,98.61,98.745,7959699993.0
2007-11-09 16:50:00,98.745,98.78,98.6,98.64,5435899994.0
2007-11-09 16:55:00,98.64,98.69,98.6,98.6,4896550001.0
2007-11-09 17:00:00,98.6,98.715,98.555,98.7,3756400003.0
2007-11-09 17:05:00,98.7,98.815,98.65,98.76,4743700005.0
2007-11-09 17:10:00,98.76,98.94,98.58,98.63,6437299993.0
2007-11-09 17:15:00,98.75,98.87,98.72,98.87,6997899982.0
2007-11-09 17:20:00,98.87,98.89,98.78,98.845,6443000004.0
2007-11-09 17:25:00,98.85,98.945,98.85,98.895,6088500002.0
2007-11-09 17:30:00,98.9,98.95,98.85,98.865,5230299994.0
2007-11-09 17:35:00,98.865,98.92,98.84,98.85,5783500011.0
2007-11-09 17:40:00,98.84,98.88,98.79,98.825,6219799995.0
2007-11-09 17:45:00,98.825,98.85,98.71,98.74,5513900007.0
2007-11-09 17:50:00,98.745,98.805,98.71,98.74,5546300010.0
2007-11-09 17:55:00,98.74,98.79,98.65,98.69,6092900000.0
2007-11-09 18:00:00,98.69,98.74,98.64,98.695,7002200003.0
2007-11-09 18:05:00,98.695,98.765,98.62,98.645,7048699995.0
2007-11-09 18:10:00,98.645,98.685,98.6,98.64,6580699996.0
2007-11-09 18:15:00,98.64,98.665,98.55,98.6,4440800007.0
2007-11-09 18:20:00,98.6,98.77,98.59,98.765,6002599998.0
2007-11-09 18:25:00,98.765,98.815,98.59,98.63,5728699991.0
2007-11-09 18:30:00,98.625,98.745,98.6,98.63,6291099995.0
2007-11-09 18:35:00,98.63,98.65,98.525,98.59,5318400010.0
2007-11-09 18:40:00,98.59,98.69,98.58,98.68,6006299985.0
2007-11-09 18:45:00,98.68,98.77,98.635,98.715,5035499993.0
2007-11-09 18:50:00,98.715,98.75,98.645,98.73,4437600000.0
2007-11-09 18:55:00,98.73,98.75,98.675,98.725,5187500004.0
2007-11-09 19:00:00,98.725,98.73,98.64,98.7,6114600015.0
2007-11-09 19:05:00,98.71,98.72,98.565,98.64,6052299999.0
2007-11-09 19:10:00,98.64,98.71,98.625,98.645,5920199991.0
2007-11-09 19:15:00,98.645,98.715,98.63,98.695,6079599993.0
2007-11-09 19:20:00,98.71,98.8,98.7,98.75,5764699992.0
2007-11-09 19:25:00,98.75,98.8,98.74,98.75,3371399990.0
2007-11-09 19:30:00,98.75,98.805,98.735,98.77,3501000004.0
2007-11-09 19:35:00,98.77,98.925,98.77,98.86,3691000007.0
2007-11-09 19:40:00,98.86,98.88,98.77,98.78,4251999993.0
2007-11-09 19:45:00,98.78,98.88,98.78,98.81,4316300007.0
2007-11-09 19:50:00,98.81,98.84,98.76,98.77,5489599994.0
2007-11-09 19:55:00,98.77,98.79,98.7,98.72,5738800010.0
2007-11-09 20:00:00,98.72,98.815,98.67,98.8,4122099999.0
2007-11-09 20:05:00,98.8,98.8,98.66,98.71,3648900004.0
2007-11-09 20:10:00,98.71,98.725,98.665,98.67,3404000000.0
2007-11-09 20:15:00,98.67,98.74,98.615,98.685,3727100002.0
2007-11-09 20:20:00,98.685,98.7,98.62,98.685,3693000002.0
2007-11-09 20:25:00,98.685,98.705,98.62,98.655,2946700000.0
2007-11-09 20:30:00,98.655,98.7,98.6,98.645,2528899998.0
2007-11-09 20:35:00,98.645,98.69,98.61,98.635,2622800003.0
2007-11-09 20:40:00,98.635,98.675,98.615,98.625,1292200000.0
2007-11-09 20:45:00,98.61,98.635,98.585,98.615,1357600000.0
2007-11-09 20:50:00,98.615,98.615,98.585,98.6,610500000.0
2007-11-09 20:55:00,98.6,98.605,98.555,98.555,579400000.0
2007-11-09 21:00:00,98.555,98.655,98.54,98.64,1300600000.0
2007-11-09 21:05:00,98.635,98.735,98.635,98.68,1566200000.0
2007-11-09 21:10:00,98.68,98.7,98.625,98.66,1224400000.0
2007-11-09 21:15:00,98.66,98.68,98.605,98.67,2199049998.0
2007-11-09 21:20:00,98.67,98.7,98.595,98.635,1809050001.0
2007-11-09 21:25:00,98.635,98.715,98.635,98.645,2318100006.0
2007-11-09 21:30:00,98.645,98.69,98.6,98.65,1593100003.0
2007-11-09 21:35:00,98.65,98.74,98.635,98.72,1242400001.0
2007-11-09 21:40:00,98.725,98.8,98.71,98.74,1894100000.0
2007-11-09 21:45:00,98.745,98.755,98.685,98.735,2237850001.0
2007-11-09 21:50:00,98.735,98.77,98.705,98.75,1316100000.0
2007-11-09 21:55:00,98.75,98.775,98.72,98.745,1347900000.0
2007-11-09 22:00:00,98.755,98.785,98.73,98.745,1389600002.0
2007-11-09 22:05:00,98.75,98.79,98.725,98.75,1750400002.0
2007-11-09 22:10:00,98.75,98.845,98.74,98.815,1871299999.0
2007-11-09 22:15:00,98.815,98.835,98.785,98.81,776050001.0
2007-11-09 22:20:00,98.81,98.84,98.775,98.805,1700599992.0
2007-11-09 22:25:00,98.815,98.85,98.785,98.83,1835399995.0
2007-11-09 22:30:00,98.83,98.855,98.8,98.825,1824600002.0
2007-11-09 22:35:00,98.825,98.84,98.715,98.76,1820199998.0
2007-11-09 22:40:00,98.755,98.765,98.605,98.695,2191199996.0
2007-11-09 22:45:00,98.695,98.695,98.56,98.585,3170300001.0
2007-11-09 22:50:00,98.585,98.6,98.53,98.565,2828900000.0
2007-11-09 22:55:00,98.565,98.63,98.525,98.535,3885399995.0
2007-11-09 23:00:00,98.525,98.569,98.495,98.543,2603300000.0
2007-11-09 23:05:00,98.547,98.622,98.543,98.617,1338900002.0
2007-11-09 23:10:00,98.616,98.632,98.579,98.59,1522800001.0
2007-11-09 23:15:00,98.586,98.64,98.578,98.631,1852600000.0
2007-11-09 23:20:00,98.622,98.627,98.591,98.608,2579500002.0
2007-11-09 23:25:00,98.607,98.657,98.586,98.64,2842700001.0
2007-11-09 23:30:00,98.637,98.64,98.525,98.595,2051700000.0
2007-11-09 23:35:00,98.588,98.592,98.555,98.57,2541500001.0
2007-11-09 23:40:00,98.568,98.585,98.526,98.526,1774400001.0
2007-11-09 23:45:00,98.518,98.587,98.509,98.57,2865200001.0
2007-11-09 23:50:00,98.575,98.598,98.537,98.563,2827700001.0
2007-11-09 23:55:00,98.559,98.587,98.539,98.546,3082400001.0
2007-11-12 00:00:00,98.206,98.257,98.145,98.18,3305399998.0
2007-11-12 00:05:00,98.2,98.24,98.16,98.24,1854900000.0
2007-11-12 00:10:00,98.23,98.25,98.19,98.24,885000000.0
2007-11-12 00:15:00,98.23,98.36,98.19,98.32,1258000000.0
2007-11-12 00:20:00,98.3,98.33,98.27,98.29,2171500000.0
2007-11-12 00:25:00,98.3,98.36,98.22,98.31,3681900001.0
2007-11-12 00:30:00,98.31,98.34,98.23,98.29,3938000000.0
2007-11-12 00:35:00,98.29,98.3,98.22,98.27,2697900000.0
2007-11-12 00:40:00,98.28,98.31,98.175,98.28,2970999999.0
2007-11-12 00:45:00,98.27,98.38,98.27,98.33,2437999997.0
2007-11-12 00:50:00,98.33,98.37,98.3,98.31,3364000022.0
2007-11-12 00:55:00,98.31,98.37,98.29,98.31,3900500041.0
2007-11-12 01:00:00,98.32,98.33,98.28,98.32,4862700052.0
2007-11-12 01:05:00,98.31,98.385,98.3,98.38,2265999993.0
2007-11-12 01:10:00,98.38,98.42,98.33,98.39,1887500000.0
2007-11-12 01:15:00,98.39,98.42,98.33,98.34,2712599999.0
2007-11-12 01:20:00,98.34,98.36,98.32,98.36,2709400009.0
2007-11-12 01:25:00,98.36,98.42,98.35,98.41,3532799999.0
2007-11-12 01:30:00,98.41,98.46,98.4,98.45,3105800003.0
2007-11-12 01:35:00,98.46,98.51,98.43,98.49,3261000008.0
2007-11-12 01:40:00,98.5,98.53,98.45,98.52,3022900005.0
2007-11-12 01:45:00,98.52,98.55,98.5,98.53,4248299996.0
2007-11-12 01:50:00,98.53,98.55,98.47,98.5,2957899999.0
2007-11-12 01:55:00,98.51,98.51,98.375,98.46,4236999992.0
2007-11-12 02:00:00,98.46,98.515,98.45,98.485,5908300018.0
2007-11-12 02:05:00,98.49,98.51,98.42,98.42,5899100038.0
2007-11-12 02:10:00,98.42,98.45,98.385,98.42,6211499987.0
2007-11-12 02:15:00,98.42,98.49,98.41,98.48,4515000001.0
2007-11-12 02:20:00,98.48,98.545,98.47,98.53,2119299999.0
2007-11-12 02:25:00,98.53,98.545,98.495,98.505,3237500018.0
2007-11-12 02:30:00,98.505,98.525,98.445,98.45,2911400005.0
2007-11-12 02:35:00,98.45,98.475,98.375,98.385,6014599995.0
2007-11-12 02:40:00,98.385,98.385,98.315,98.36,4215799982.0
2007-11-12 02:45:00,98.36,98.365,98.25,98.265,6772899960.0
2007-11-12 02:50:00,98.265,98.35,98.195,98.235,7919199996.0
2007-11-12 02:55:00,98.24,98.37,98.195,98.285,7072199996.0
2007-11-12 03:00:00,98.275,98.355,98.265,98.345,2029899998.0
2007-11-12 03:05:00,98.355,98.365,98.215,98.225,4078499984.0
2007-11-12 03:10:00,98.225,98.265,98.215,98.265,2279300004.0
2007-11-12 03:15:00,98.265,98.28,98.225,98.26,1284299998.0
2007-11-12 03:20:00,98.26,98.32,98.205,98.25,3329200006.0
2007-11-12 03:25:00,98.25,98.31,98.24,98.31,7903899989.0
2007-11-12 03:30:00,98.31,98.33,98.27,98.285,3537800007.0
2007-11-12 03:35:00,98.285,98.32,98.255,98.285,1507200001.0
2007-11-12 03:40:00,98.285,98.315,98.215,98.22,1655599997.0
2007-11-12 03:45:00,98.22,98.305,98.215,98.285,1573700000.0
2007-11-12 03:50:00,98.285,98.37,98.285,98.36,1807900000.0
2007-11-12 03:55:00,98.36,98.38,98.345,98.36,1129300000.0
2007-11-12 04:00:00,98.37,98.41,98.345,98.4,861700000.0
2007-11-12 04:05:00,98.4,98.4,98.35,98.35,948600000.0
2007-11-12 04:10:00,98.35,98.4,98.345,98.39,568500000.0
2007-11-12 04:15:00,98.39,98.4,98.3,98.3,852000000.0
2007-11-12 04:20:00,98.3,98.37,98.3,98.34,1555100000.0
2007-11-12 04:25:00,98.34,98.36,98.3,98.335,1156400005.0
2007-11-12 04:30:00,98.335,98.345,98.27,98.3,4189400018.0
2007-11-12 04:35:00,98.295,98.32,98.28,98.31,730699997.0
2007-11-12 04:40:00,98.31,98.32,98.275,98.31,838500001.0
2007-11-12 04:45:00,98.31,98.34,98.25,98.27,1254400000.0
2007-11-12 04:50:00,98.27,98.285,98.255,98.27,2459199989.0
2007-11-12 04:55:00,98.27,98.31,98.26,98.28,3027299985.0
2007-11-12 05:00:00,98.275,98.315,98.265,98.29,1211400000.0
2007-11-12 05:05:00,98.29,98.29,97.92,98.22,3907199998.0
2007-11-12 05:10:00,98.22,98.25,98.18,98.185,2578700000.0
2007-11-12 05:15:00,98.185,98.2,98.055,98.06,1745300000.0
2007-11-12 05:20:00,98.06,98.09,98.0,98.07,3160899986.0
2007-11-12 05:25:00,98.07,98.12,97.99,97.99,5320599998.0
2007-11-12 05:30:00,97.99,97.995,97.855,97.86,5674699976.0
2007-11-12 05:35:00,97.865,97.88,97.825,97.855,3634949985.0
2007-11-12 05:40:00,97.87,97.91,97.71,97.73,1614500002.0
2007-11-12 05:45:00,97.73,97.85,97.72,97.84,1179450000.0
2007-11-12 05:50:00,97.83,97.99,97.825,97.89,3357599992.0
2007-11-12 05:55:00,97.89,98.02,97.885,97.945,6433699987.0
2007-11-12 06:00:00,97.95,97.955,97.865,97.92,5787099982.0
2007-11-12 06:05:00,97.92,97.945,97.895,97.94,2997899996.0
2007-11-12 06:10:00,97.94,97.99,97.9,97.955,2243100008.0
2007-11-12 06:15:00,97.955,97.985,97.865,97.875,1754000000.0
2007-11-12 06:20:00,97.875,97.885,97.74,97.755,1800500001.0
2007-11-12 06:25:00,97.755,97.825,97.735,97.795,3044500007.0
2007-11-12 06:30:00,97.795,97.965,97.795,97.905,2432899995.0
2007-11-12 06:35:00,97.905,97.915,97.875,97.905,2029100000.0
2007-11-12 06:40:00,97.905,97.935,97.895,97.925,1734799999.0
2007-11-12 06:45:00,97.925,97.925,97.855,97.855,1969599996.0
2007-11-12 06:50:00,97.855,97.885,97.805,97.875,1547800000.0
2007-11-12 06:55:00,97.875,97.925,97.855,97.925,782799998.0
2007-11-12 07:00:00,97.925,97.935,97.885,97.925,2533199997.0
2007-11-12 07:05:00,97.92,97.975,97.9,97.97,1279199999.0
2007-11-12 07:10:00,97.97,98.075,97.955,98.035,2937399994.0
2007-11-12 07:15:00,98.035,98.05,97.96,97.965,3425800002.0
2007-11-12 07:20:00,97.96,97.995,97.94,97.985,3111799997.0
2007-11-12 07:25:00,97.985,98.015,97.955,97.995,2247800007.0
2007-11-12 07:30:00,97.995,98.025,97.985,98.015,2107299999.0
2007-11-12 07:35:00,98.015,98.035,97.96,98.02,1768700005.0
2007-11-12 07:40:00,98.015,98.075,98.015,98.055,1847700000.0
2007-11-12 07:45:00,98.055,98.115,98.055,98.105,1852500006.0
2007-11-12 07:50:00,98.105,98.145,98.035,98.075,2863399996.0
2007-11-12 07:55:00,98.075,98.135,98.065,98.135,2903599992.0
2007-11-12 08:00:00,98.135,98.145,98.095,98.125,3592799993.0
2007-11-12 08:05:00,98.115,98.125,98.065,98.085,2055499993.0
2007-11-12 08:10:00,98.085,98.09,97.98,97.985,947600000.0
2007-11-12 08:15:00,97.985,97.995,97.935,97.965,1526899998.0
2007-11-12 08:20:00,97.975,97.985,97.945,97.965,2004099999.0
2007-11-12 08:25:00,97.965,98.015,97.955,98.005,940700000.0
2007-11-12 08:30:00,98.005,98.03,97.96,98.03,661200000.0
2007-11-12 08:35:00,98.03,98.14,98.015,98.13,1389199999.0
2007-11-12 08:40:00,98.13,98.145,98.095,98.105,2190700001.0
2007-11-12 08:45:00,98.105,98.155,98.075,98.14,1080200000.0
2007-11-12 08:50:00,98.14,98.21,98.11,98.21,1636200000.0
2007-11-12 08:55:00,98.21,98.23,98.085,98.105,1248699997.0
2007-11-12 09:00:00,98.11,98.11,97.925,97.935,1505400002.0
2007-11-12 09:05:00,97.935,98.06,97.905,98.055,2013500004.0
2007-11-12 09:10:00,98.05,98.13,98.045,98.095,1876600000.0
2007-11-12 09:15:00,98.095,98.14,98.055,98.055,3096599998.0
2007-11-12 09:20:00,98.055,98.125,98.055,98.095,2698699998.0
2007-11-12 09:25:00,98.095,98.155,98.07,98.115,2398900002.0
2007-11-12 09:30:00,98.115,98.23,98.105,98.225,3376999997.0
2007-11-12 09:35:00,98.225,98.465,98.205,98.415,2704000004.0
2007-11-12 09:40:00,98.43,98.475,98.345,98.35,2622200007.0
2007-11-12 09:45:00,98.345,98.35,98.185,98.205,2777000004.0
2007-11-12 09:50:00,98.2,98.22,98.03,98.03,3099800012.0
2007-11-12 09:55:00,98.035,98.165,98.025,98.165,1926400009.0
2007-11-12 10:00:00,98.155,98.24,98.145,98.225,3568900012.0
2007-11-12 10:05:00,98.225,98.225,98.155,98.175,2958999992.0
2007-11-12 10:10:00,98.175,98.215,98.1,98.15,4975999996.0
2007-11-12 10:15:00,98.15,98.19,98.115,98.135,5702899996.0
2007-11-12 10:20:00,98.13,98.185,98.095,98.115,4067399992.0
2007-11-12 10:25:00,98.115,98.115,98.05,98.05,3248900005.0
2007-11-12 10:30:00,98.05,98.05,97.995,98.0,3450700003.0
2007-11-12 10:35:00,98.0,98.065,97.965,98.055,2802700002.0
2007-11-12 10:40:00,98.06,98.14,98.025,98.115,3496099997.0
2007-11-12 10:45:00,98.115,98.21,98.08,98.15,3331000003.0
2007-11-12 10:50:00,98.145,98.175,98.105,98.11,4097899989.0
2007-11-12 10:55:00,98.11,98.115,97.93,97.965,3609700005.0
2007-11-12 11:00:00,97.965,98.035,97.875,97.99,3431399996.0
2007-11-12 11:05:00,97.99,98.155,97.98,98.125,2063600001.0
2007-11-12 11:10:00,98.125,98.235,98.115,98.18,2738299997.0
2007-11-12 11:15:00,98.18,98.255,98.155,98.225,3037900002.0
2007-11-12 11:20:00,98.215,98.285,98.205,98.265,2721099998.0
2007-11-12 11:25:00,98.265,98.285,98.13,98.165,4062099994.0
2007-11-12 11:30:00,98.165,98.205,98.015,98.035,3494200002.0
2007-11-12 11:35:00,98.035,98.215,98.025,98.155,3636200003.0
2007-11-12 11:40:00,98.155,98.175,98.075,98.08,3927500001.0
2007-11-12 11:45:00,98.075,98.185,98.06,98.185,3830900007.0
2007-11-12 11:50:00,98.185,98.185,98.035,98.035,4001400011.0
2007-11-12 11:55:00,98.035,98.035,97.905,97.95,4249099998.0
2007-11-12 12:00:00,97.95,98.08,97.935,98.035,3559599992.0
2007-11-12 12:05:00,98.025,98.055,97.955,97.965,3342199991.0
2007-11-12 12:10:00,97.965,97.985,97.9,97.925,3723399992.0
2007-11-12 12:15:00,97.925,97.955,97.815,97.825,3092200003.0
2007-11-12 12:20:00,97.825,97.875,97.815,97.825,3542999999.0
2007-11-12 12:25:00,97.825,97.91,97.795,97.805,4270300001.0
2007-11-12 12:30:00,97.815,97.855,97.7,97.805,4337300001.0
2007-11-12 12:35:00,97.795,97.835,97.715,97.765,4681600003.0
2007-11-12 12:40:00,97.765,97.8,97.695,97.76,3486200004.0
2007-11-12 12:45:00,97.76,97.76,97.545,97.565,3802699997.0
2007-11-12 12:50:00,97.565,97.715,97.56,97.685,3673699999.0
2007-11-12 12:55:00,97.685,97.69,97.555,97.565,2750199998.0
2007-11-12 13:00:00,97.565,97.565,97.475,97.53,2435300000.0
2007-11-12 13:05:00,97.515,97.535,97.375,97.375,3262800005.0
2007-11-12 13:10:00,97.37,97.375,97.16,97.245,3021999998.0
2007-11-12 13:15:00,97.245,97.425,97.205,97.325,3143200001.0
2007-11-12 13:20:00,97.325,97.48,97.265,97.44,3199249998.0
2007-11-12 13:25:00,97.44,97.55,97.43,97.475,2615700001.0
2007-11-12 13:30:00,97.475,97.575,97.435,97.565,2419700008.0
2007-11-12 13:35:00,97.565,97.595,97.335,97.355,6297000016.0
2007-11-12 13:40:00,97.355,97.395,97.315,97.335,3814399992.0
2007-11-12 13:45:00,97.345,97.355,97.255,97.305,5300999995.0
2007-11-12 13:50:00,97.3,97.3,97.065,97.085,6292399994.0
2007-11-12 13:55:00,97.075,97.095,96.94,97.075,3617799999.0
2007-11-12 14:00:00,97.075,97.245,97.07,97.195,3533100007.0
2007-11-12 14:05:00,97.195,97.325,97.175,97.275,4313200008.0
2007-11-12 14:10:00,97.27,97.275,97.055,97.075,4377300004.0
2007-11-12 14:15:00,97.075,97.085,96.865,96.865,3984900006.0
2007-11-12 14:20:00,96.86,97.12,96.84,97.12,3339300004.0
2007-11-12 14:25:00,97.095,97.165,96.945,97.035,3801399996.0
2007-11-12 14:30:00,97.035,97.145,97.015,97.06,2755000000.0
2007-11-12 14:35:00,97.06,97.24,96.935,97.225,4622800008.0
2007-11-12 14:40:00,97.225,97.41,97.155,97.36,5132099998.0
2007-11-12 14:45:00,97.36,97.365,97.035,97.135,4484399995.0
2007-11-12 14:50:00,97.14,97.245,97.1,97.225,4058200003.0
2007-11-12 14:55:00,97.225,97.255,97.185,97.235,3018900000.0
2007-11-12 15:00:00,97.225,97.36,97.215,97.31,2650900000.0
2007-11-12 15:05:00,97.31,97.345,97.22,97.27,3756500002.0
2007-11-12 15:10:00,97.27,97.34,97.25,97.285,4321049992.0
2007-11-12 15:15:00,97.285,97.295,97.165,97.165,3873899998.0
2007-11-12 15:20:00,97.145,97.235,97.045,97.205,2648000001.0
2007-11-12 15:25:00,97.205,97.25,97.155,97.17,2770900005.0
2007-11-12 15:30:00,97.17,97.23,97.145,97.21,2469800002.0
2007-11-12 15:35:00,97.22,97.22,97.135,97.155,3385300001.0
2007-11-12 15:40:00,97.155,97.185,97.095,97.1,3463799996.0
2007-11-12 15:45:00,97.1,97.125,97.07,97.095,2300900000.0
2007-11-12 15:50:00,97.095,97.13,97.075,97.095,2170800006.0
2007-11-12 15:55:00,97.095,97.1,96.995,97.01,2428600001.0
2007-11-12 16:00:00,97.015,97.02,96.855,96.89,2774200000.0
2007-11-12 16:05:00,96.89,97.055,96.885,97.04,2745700000.0
2007-11-12 16:10:00,97.04,97.065,96.825,96.85,3712300000.0
2007-11-12 16:15:00,96.85,96.955,96.83,96.915,3427000006.0
2007-11-12 16:20:00,96.915,96.925,96.825,96.865,3036900000.0
2007-11-12 16:25:00,96.865,96.955,96.855,96.955,2774799999.0
2007-11-12 16:30:00,96.955,97.11,96.935,96.935,2503899998.0
2007-11-12 16:35:00,96.935,97.145,96.925,97.14,3560500000.0
2007-11-12 16:40:00,97.14,97.345,97.13,97.235,3756500001.0
2007-11-12 16:45:00,97.235,97.285,97.215,97.255,4246700003.0
2007-11-12 16:50:00,97.25,97.27,97.125,97.235,3743800000.0
2007-11-12 16:55:00,97.235,97.285,97.16,97.2,3230500002.0
2007-11-12 17:00:00,97.185,97.195,96.965,96.995,3080400001.0
2007-11-12 17:05:00,96.995,97.075,96.925,96.955,2455200003.0
2007-11-12 17:10:00,96.955,97.1,96.955,97.065,2177900001.0
2007-11-12 17:15:00,97.065,97.15,97.05,97.12,2664000002.0
2007-11-12 17:20:00,97.12,97.175,97.04,97.115,2811399999.0
2007-11-12 17:25:00,97.115,97.145,96.935,96.99,2966099997.0
2007-11-12 17:30:00,96.99,97.015,96.915,96.925,2728900002.0
2007-11-12 17:35:00,96.925,96.955,96.825,96.86,1356300000.0
2007-11-12 17:40:00,96.865,96.995,96.86,96.955,2615500000.0
2007-11-12 17:45:00,96.96,96.99,96.895,96.895,3975900002.0
2007-11-12 17:50:00,96.895,96.995,96.895,96.905,2378100002.0
2007-11-12 17:55:00,96.905,97.055,96.905,97.025,2919000000.0
2007-11-12 18:00:00,97.035,97.055,96.975,97.01,2537600003.0
2007-11-12 18:05:00,97.01,97.105,96.985,97.1,2913000001.0
2007-11-12 18:10:00,97.095,97.15,97.08,97.115,2211300000.0
2007-11-12 18:15:00,97.115,97.185,97.075,97.105,3822900003.0
2007-11-12 18:20:00,97.105,97.105,96.955,96.995,3306400010.0
2007-11-12 18:25:00,96.995,97.1,96.995,97.095,1477800000.0
2007-11-12 18:30:00,97.095,97.135,97.055,97.065,1512100001.0
2007-11-12 18:35:00,97.07,97.14,97.04,97.095,2381100000.0
2007-11-12 18:40:00,97.095,97.335,97.095,97.32,2579499996.0
2007-11-12 18:45:00,97.32,97.345,97.235,97.315,4045600006.0
2007-11-12 18:50:00,97.315,97.315,97.175,97.185,3331800010.0
2007-11-12 18:55:00,97.185,97.235,97.165,97.185,1635000000.0
2007-11-12 19:00:00,97.185,97.215,97.16,97.17,2076900000.0
2007-11-12 19:05:00,97.17,97.2,97.12,97.12,1531700001.0
2007-11-12 19:10:00,97.135,97.175,97.085,97.17,2014199998.0
2007-11-12 19:15:00,97.17,97.27,97.115,97.255,1180900000.0
2007-11-12 19:20:00,97.26,97.34,97.26,97.315,1519200002.0
2007-11-12 19:25:00,97.315,97.44,97.31,97.435,1213700001.0
2007-11-12 19:30:00,97.435,97.505,97.42,97.445,1464000000.0
2007-11-12 19:35:00,97.445,97.52,97.425,97.435,1594300001.0
2007-11-12 19:40:00,97.435,97.475,97.375,97.385,1589300000.0
2007-11-12 19:45:00,97.385,97.39,97.315,97.34,1157900000.0
2007-11-12 19:50:00,97.34,97.345,97.235,97.265,1603600000.0
2007-11-12 19:55:00,97.27,97.35,97.245,97.33,1913499998.0
2007-11-12 20:00:00,97.33,97.35,97.29,97.325,1094400000.0
2007-11-12 20:05:00,97.325,97.325,97.245,97.26,1060700000.0
2007-11-12 20:10:00,97.265,97.31,97.255,97.295,1532300005.0
2007-11-12 20:15:00,97.295,97.36,97.275,97.335,1814200000.0
2007-11-12 20:20:00,97.345,97.385,97.34,97.375,954700001.0
2007-11-12 20:25:00,97.375,97.445,97.375,97.415,946499999.0
2007-11-12 20:30:00,97.415,97.42,97.37,97.4,1360900000.0
2007-11-12 20:35:00,97.4,97.41,97.285,97.285,1473600000.0
2007-11-12 20:40:00,97.285,97.315,97.265,97.315,1691400000.0
2007-11-12 20:45:00,97.315,97.335,97.275,97.285,1331600000.0
2007-11-12 20:50:00,97.285,97.305,97.255,97.275,1619499998.0
2007-11-12 20:55:00,97.275,97.285,97.25,97.275,1022000000.0
2007-11-12 21:00:00,97.275,97.32,97.265,97.32,823100000.0
2007-11-12 21:05:00,97.32,97.365,97.295,97.335,1033700000.0
2007-11-12 21:10:00,97.335,97.345,97.265,97.275,1666199997.0
2007-11-12 21:15:00,97.275,97.36,97.275,97.36,2179100001.0
2007-11-12 21:20:00,97.365,97.465,97.355,97.465,2230499998.0
2007-11-12 21:25:00,97.465,97.47,97.395,97.45,1905400000.0
2007-11-12 21:30:00,97.445,97.55,97.435,97.54,2003099997.0
2007-11-12 21:35:00,97.54,97.555,97.495,97.505,1439500001.0
2007-11-12 21:40:00,97.505,97.555,97.495,97.5,1878300006.0
2007-11-12 21:45:00,97.5,97.585,97.475,97.54,1201200000.0
2007-11-12 21:50:00,97.545,97.545,97.475,97.525,952000000.0
2007-11-12 21:55:00,97.53,97.59,97.515,97.525,1053400002.0
2007-11-12 22:00:00,97.515,97.535,97.455,97.49,1420199999.0
2007-11-12 22:05:00,97.49,97.49,97.345,97.355,2058000001.0
2007-11-12 22:10:00,97.355,97.48,97.345,97.455,2433699995.0
2007-11-12 22:15:00,97.455,97.47,97.405,97.43,1759099993.0
2007-11-12 22:20:00,97.43,97.435,97.34,97.355,1181800000.0
2007-11-12 22:25:00,97.355,97.43,97.31,97.34,1978499997.0
2007-11-12 22:30:00,97.34,97.355,97.275,97.305,2077299998.0
2007-11-12 22:35:00,97.305,97.375,97.265,97.315,2357699999.0
2007-11-12 22:40:00,97.315,97.32,97.215,97.235,2726899995.0
2007-11-12 22:45:00,97.245,97.26,97.16,97.16,2116299997.0
2007-11-12 22:50:00,97.16,97.21,97.04,97.12,2736299994.0
2007-11-12 22:55:00,97.12,97.13,97.055,97.11,1523700000.0
2007-11-12 23:00:00,97.11,97.22,97.07,97.12,4537799979.0
2007-11-12 23:05:00,97.12,97.14,97.06,97.12,2363100000.0
2007-11-12 23:10:00,97.12,97.13,96.97,96.98,2793199991.0
2007-11-12 23:15:00,96.99,96.99,96.9,96.935,2860699997.0
2007-11-12 23:20:00,96.95,97.05,96.95,97.045,3556699992.0
2007-11-12 23:25:00,97.045,97.08,97.0,97.055,3652499997.0
2007-11-12 23:30:00,97.055,97.07,96.965,97.0,1737799994.0
2007-11-12 23:35:00,97.01,97.01,96.915,96.92,2719499990.0
2007-11-12 23:40:00,96.92,96.935,96.88,96.9,1506600002.0
2007-11-12 23:45:00,96.9,96.93,96.87,96.92,2285400003.0
2007-11-12 23:50:00,96.93,96.935,96.87,96.925,1691700007.0
2007-11-12 23:55:00,96.92,96.93,96.86,96.9,3378999996.0
2007-11-13 00:00:00,96.91,96.92,96.77,96.78,2282300000.0
2007-11-13 00:05:00,96.79,96.85,96.76,96.84,2396500000.0
2007-11-13 00:10:00,96.88,96.98,96.84,96.98,2031300000.0
2007-11-13 00:15:00,96.98,97.07,96.965,97.07,2508699991.0
2007-11-13 00:20:00,97.07,97.17,97.065,97.09,4476499975.0
2007-11-13 00:25:00,97.085,97.1,97.01,97.035,5763999966.0
2007-11-13 00:30:00,97.035,97.06,96.95,96.98,3678299986.0
2007-11-13 00:35:00,96.98,97.06,96.975,97.015,4145300000.0
2007-11-13 00:40:00,97.015,97.035,96.98,97.02,3246099998.0
2007-11-13 00:45:00,97.02,97.07,96.96,97.03,4673199996.0
2007-11-13 00:50:00,97.04,97.09,97.015,97.07,3503599982.0
2007-11-13 00:55:00,97.07,97.09,97.03,97.04,1898299994.0
2007-11-13 01:00:00,97.04,97.04,96.96,97.01,4214699979.0
2007-11-13 01:05:00,97.0,97.0,96.94,96.975,4031599999.0
2007-11-13 01:10:00,96.975,96.99,96.94,96.99,4560999999.0
2007-11-13 01:15:00,96.99,97.03,96.99,97.01,4921899985.0
2007-11-13 01:20:00,97.01,97.04,96.97,96.98,4039599991.0
2007-11-13 01:25:00,96.98,96.98,96.945,96.955,2882349996.0
2007-11-13 01:30:00,96.96,97.05,96.955,97.03,4568550036.0
2007-11-13 01:35:00,97.03,97.07,97.01,97.02,5572250003.0
2007-11-13 01:40:00,97.015,97.03,96.975,96.99,4527349997.0
2007-11-13 01:45:00,96.985,97.02,96.965,97.01,1728700001.0
2007-11-13 01:50:00,97.01,97.02,96.92,96.96,5271199989.0
2007-11-13 01:55:00,96.96,97.01,96.95,97.01,3014399999.0
2007-11-13 02:00:00,97.01,97.08,97.01,97.04,4739800008.0
2007-11-13 02:05:00,97.04,97.06,96.98,97.0,4455800003.0
2007-11-13 02:10:00,97.0,97.06,97.0,97.045,2740599997.0
2007-11-13 02:15:00,97.045,97.1,97.04,97.1,5321800011.0
2007-11-13 02:20:00,97.1,97.19,97.095,97.15,5662999992.0
2007-11-13 02:25:00,97.15,97.29,97.15,97.26,6127699995.0
2007-11-13 02:30:00,97.26,97.3,97.22,97.3,6895100017.0
2007-11-13 02:35:00,97.29,97.45,97.26,97.38,9073500021.0
2007-11-13 02:40:00,97.38,97.69,97.305,97.36,8117600009.0
2007-11-13 02:45:00,97.36,97.38,97.34,97.34,6417700022.0
2007-11-13 02:50:00,97.34,97.415,97.34,97.4,4276100005.0
2007-11-13 02:55:00,97.4,97.485,97.395,97.435,5319699996.0
2007-11-13 03:00:00,97.435,97.445,97.355,97.395,4955899997.0
2007-11-13 03:05:00,97.4,97.405,97.355,97.385,2891400004.0
2007-11-13 03:10:00,97.385,97.455,97.315,97.455,1989999999.0
2007-11-13 03:15:00,97.455,97.505,97.405,97.49,1601400001.0
2007-11-13 03:20:00,97.49,97.51,97.46,97.5,1400599996.0
2007-11-13 03:25:00,97.5,97.585,97.47,97.585,2707000002.0
2007-11-13 03:30:00,97.585,97.74,97.57,97.61,7868499994.0
2007-11-13 03:35:00,97.61,97.67,97.61,97.63,3873649996.0
2007-11-13 03:40:00,97.625,97.68,97.56,97.645,5761500006.0
2007-11-13 03:45:00,97.645,97.7,97.64,97.7,7134199982.0
2007-11-13 03:50:00,97.7,97.77,97.695,97.755,4369699999.0
2007-11-13 03:55:00,97.755,97.95,97.755,97.82,5380900003.0
2007-11-13 04:00:00,97.82,97.845,97.675,97.685,1629000002.0
2007-11-13 04:05:00,97.685,97.685,97.625,97.66,3236099997.0
2007-11-13 04:10:00,97.66,97.76,97.64,97.745,2592550000.0
2007-11-13 04:15:00,97.76,97.79,97.705,97.71,3246500009.0
2007-11-13 04:20:00,97.71,97.78,97.695,97.7,2952200029.0
2007-11-13 04:25:00,97.7,97.74,97.675,97.68,2866999977.0
2007-11-13 04:30:00,97.68,97.68,97.615,97.645,3359699993.0
2007-11-13 04:35:00,97.65,97.72,97.645,97.715,2367500000.0
2007-11-13 04:40:00,97.715,97.715,97.68,97.68,2200199992.0
2007-11-13 04:45:00,97.68,97.72,97.67,97.715,2026200000.0
2007-11-13 04:50:00,97.715,97.75,97.605,97.605,1888399996.0
2007-11-13 04:55:00,97.605,97.605,97.485,97.5,5965699986.0
2007-11-13 05:00:00,97.5,97.59,97.5,97.57,4822599994.0
2007-11-13 05:05:00,97.57,97.62,97.55,97.615,3148600000.0
2007-11-13 05:10:00,97.615,97.635,97.57,97.595,2271099993.0
2007-11-13 05:15:00,97.595,97.615,97.585,97.605,1803100000.0
2007-11-13 05:20:00,97.6,97.635,97.59,97.625,936100000.0
2007-11-13 05:25:00,97.625,97.655,97.58,97.6,1319699999.0
2007-11-13 05:30:00,97.6,97.6,97.535,97.55,2032900000.0
2007-11-13 05:35:00,97.545,97.59,97.51,97.51,1877099995.0
2007-11-13 05:40:00,97.515,97.515,97.41,97.42,3701299998.0
2007-11-13 05:45:00,97.415,97.45,97.405,97.44,2060499999.0
2007-11-13 05:50:00,97.44,97.47,97.42,97.46,5255000041.0
2007-11-13 05:55:00,97.465,97.465,97.415,97.45,924000000.0
2007-11-13 06:00:00,97.45,97.475,97.43,97.455,2074799999.0
2007-11-13 06:05:00,97.455,97.47,97.37,97.385,3027500007.0
2007-11-13 06:10:00,97.385,97.425,97.38,97.42,2402500002.0
2007-11-13 06:15:00,97.42,97.44,97.41,97.425,3315800023.0
2007-11-13 06:20:00,97.425,97.52,97.425,97.47,3894099999.0
2007-11-13 06:25:00,97.47,97.62,97.47,97.59,7137899965.0
2007-11-13 06:30:00,97.59,97.6,97.51,97.535,3945999989.0
2007-11-13 06:35:00,97.53,97.575,97.51,97.57,4743600005.0
2007-11-13 06:40:00,97.57,97.65,97.57,97.62,4714699986.0
2007-11-13 06:45:00,97.62,97.72,97.62,97.695,5280100023.0
2007-11-13 06:50:00,97.695,97.79,97.66,97.78,5057699981.0
2007-11-13 06:55:00,97.78,97.8,97.745,97.76,3454300006.0
2007-11-13 07:00:00,97.76,97.8,97.75,97.77,4976399977.0
2007-11-13 07:05:00,97.77,97.79,97.73,97.73,3272100005.0
2007-11-13 07:10:00,97.73,97.74,97.67,97.69,6449700000.0
2007-11-13 07:15:00,97.69,97.74,97.69,97.71,3519799995.0
2007-11-13 07:20:00,97.71,97.77,97.695,97.735,4112400004.0
2007-11-13 07:25:00,97.74,97.75,97.695,97.735,1906300000.0
2007-11-13 07:30:00,97.735,97.765,97.725,97.755,1727099997.0
2007-11-13 07:35:00,97.755,97.755,97.585,97.7,5633999990.0
2007-11-13 07:40:00,97.705,97.775,97.69,97.75,1944599998.0
2007-11-13 07:45:00,97.75,97.85,97.715,97.715,5448899983.0
2007-11-13 07:50:00,97.715,97.735,97.665,97.715,4657799972.0
2007-11-13 07:55:00,97.715,97.745,97.605,97.645,5238600011.0
2007-11-13 08:00:00,97.645,97.695,97.625,97.685,6319600026.0
2007-11-13 08:05:00,97.685,97.735,97.575,97.595,6937199974.0
2007-11-13 08:10:00,97.595,97.675,97.595,97.675,3685600017.0
2007-11-13 08:15:00,97.66,97.695,97.615,97.685,4988599982.0
2007-11-13 08:20:00,97.685,97.775,97.685,97.74,3629600013.0
2007-11-13 08:25:00,97.74,97.75,97.725,97.745,409400000.0
2007-11-13 08:30:00,97.745,97.765,97.715,97.745,489200000.0
2007-11-13 08:35:00,97.745,97.795,97.715,97.79,1606199999.0
2007-11-13 08:40:00,97.79,97.93,97.785,97.895,1987699998.0
2007-11-13 08:45:00,97.905,97.91,97.825,97.855,1477300000.0
2007-11-13 08:50:00,97.855,97.985,97.85,97.95,1994100003.0
2007-11-13 08:55:00,97.95,98.07,97.94,98.025,2427999999.0
2007-11-13 09:00:00,98.025,98.13,97.985,98.035,1935700002.0
2007-11-13 09:05:00,98.045,98.055,97.895,97.935,3451700008.0
2007-11-13 09:10:00,97.935,97.94,97.84,97.915,3849400001.0
2007-11-13 09:15:00,97.92,98.075,97.905,98.03,4382400000.0
2007-11-13 09:20:00,98.02,98.08,97.885,97.98,4377899997.0
2007-11-13 09:25:00,97.98,98.055,97.965,98.055,2605799998.0
2007-11-13 09:30:00,98.055,98.06,97.94,97.96,3363200009.0
2007-11-13 09:35:00,97.96,97.98,97.7,97.7,3675699990.0
2007-11-13 09:40:00,97.7,97.92,97.695,97.875,5188999997.0
2007-11-13 09:45:00,97.875,97.895,97.84,97.89,4640499989.0
2007-11-13 09:50:00,97.89,97.94,97.88,97.93,4989200006.0
2007-11-13 09:55:00,97.93,97.93,97.85,97.87,6509000011.0
2007-11-13 10:00:00,97.87,97.89,97.785,97.815,5084200004.0
2007-11-13 10:05:00,97.815,97.84,97.79,97.81,5398400001.0
2007-11-13 10:10:00,97.81,97.9,97.805,97.9,5003500031.0
2007-11-13 10:15:00,97.9,97.9,97.835,97.895,3452400007.0
2007-11-13 10:20:00,97.885,97.92,97.855,97.87,3521400004.0
2007-11-13 10:25:00,97.87,97.9,97.77,97.78,4663100002.0
2007-11-13 10:30:00,97.78,97.81,97.69,97.7,4420900000.0
2007-11-13 10:35:00,97.7,97.7,97.535,97.62,4974000004.0
2007-11-13 10:40:00,97.62,97.69,97.595,97.64,5452900006.0
2007-11-13 10:45:00,97.64,97.645,97.52,97.52,5276600000.0
2007-11-13 10:50:00,97.53,97.64,97.51,97.63,4448000004.0
2007-11-13 10:55:00,97.63,97.63,97.44,97.6,5357999999.0
2007-11-13 11:00:00,97.59,97.76,97.56,97.76,6555000025.0
2007-11-13 11:05:00,97.76,97.8,97.58,97.66,6468599993.0
2007-11-13 11:10:00,97.665,97.76,97.64,97.74,7037299961.0
2007-11-13 11:15:00,97.74,97.79,97.69,97.69,7575700023.0
2007-11-13 11:20:00,97.69,97.69,97.64,97.65,9178499987.0
2007-11-13 11:25:00,97.65,97.67,97.61,97.64,7593399997.0
2007-11-13 11:30:00,97.64,97.7,97.4,97.41,5680300001.0
2007-11-13 11:35:00,97.65,97.69,97.615,97.62,8289600028.0
2007-11-13 11:40:00,97.62,97.64,97.55,97.55,5793700000.0
2007-11-13 11:45:00,97.55,97.56,97.5,97.52,5929699996.0
2007-11-13 11:50:00,97.52,97.54,97.41,97.42,6287400003.0
2007-11-13 11:55:00,97.41,97.52,97.4,97.495,5696099994.0
2007-11-13 12:00:00,97.5,97.555,97.455,97.535,2772700001.0
2007-11-13 12:05:00,97.535,97.6,97.515,97.555,4741700005.0
2007-11-13 12:10:00,97.555,97.615,97.535,97.595,5283449989.0
2007-11-13 12:15:00,97.585,97.615,97.475,97.49,5431699977.0
2007-11-13 12:20:00,97.485,97.585,97.475,97.51,4573499989.0
2007-11-13 12:25:00,97.51,97.555,97.485,97.525,5479199987.0
2007-11-13 12:30:00,97.51,97.58,97.395,97.42,7742399960.0
2007-11-13 12:35:00,97.42,97.59,97.415,97.52,3381599993.0
2007-11-13 12:40:00,97.515,97.605,97.515,97.585,3777699994.0
2007-11-13 12:45:00,97.585,97.635,97.555,97.61,4321700005.0
2007-11-13 12:50:00,97.61,97.655,97.585,97.585,4757150012.0
2007-11-13 12:55:00,97.585,97.595,97.515,97.515,5185199999.0
2007-11-13 13:00:00,97.515,97.615,97.505,97.6,7317899990.0
2007-11-13 13:05:00,97.605,97.685,97.575,97.585,3955900001.0
2007-11-13 13:10:00,97.585,97.78,97.585,97.775,4799100009.0
2007-11-13 13:15:00,97.775,97.795,97.675,97.695,6483200012.0
2007-11-13 13:20:00,97.695,97.705,97.595,97.645,5671700001.0
2007-11-13 13:25:00,97.645,97.645,97.495,97.52,5730499997.0
2007-11-13 13:30:00,97.52,97.97,97.485,97.555,3995000011.0
2007-11-13 13:35:00,97.555,97.645,97.545,97.625,4201199998.0
2007-11-13 13:40:00,97.61,97.625,97.555,97.585,5909699999.0
2007-11-13 13:45:00,97.585,97.705,97.58,97.685,4177400000.0
2007-11-13 13:50:00,97.685,97.765,97.655,97.71,4103700003.0
2007-11-13 13:55:00,97.71,97.91,97.635,97.715,4255399995.0
2007-11-13 14:00:00,97.715,97.76,97.695,97.705,5833099996.0
2007-11-13 14:05:00,97.705,97.76,97.67,97.76,6236400013.0
2007-11-13 14:10:00,97.76,97.875,97.725,97.87,6536400003.0
2007-11-13 14:15:00,97.87,97.995,97.83,97.935,6309699989.0
2007-11-13 14:20:00,97.935,97.965,97.815,97.885,3784800001.0
2007-11-13 14:25:00,97.885,97.98,97.865,97.975,4989800030.0
2007-11-13 14:30:00,97.975,97.985,97.925,97.95,5300299971.0
2007-11-13 14:35:00,97.95,97.96,97.885,97.915,6009200016.0
2007-11-13 14:40:00,97.91,97.965,97.79,97.875,7143300005.0
2007-11-13 14:45:00,97.865,97.89,97.76,97.885,6226400023.0
2007-11-13 14:50:00,97.885,97.895,97.835,97.875,5589500001.0
2007-11-13 14:55:00,97.865,97.93,97.865,97.905,4586700000.0
2007-11-13 15:00:00,97.905,98.065,97.865,98.03,3439900015.0
2007-11-13 15:05:00,98.03,98.045,97.955,97.965,3638599991.0
2007-11-13 15:10:00,97.965,97.985,97.905,97.91,3133499999.0
2007-11-13 15:15:00,97.905,97.935,97.815,97.825,6655299989.0
2007-11-13 15:20:00,97.825,97.835,97.695,97.755,4690699999.0
2007-11-13 15:25:00,97.755,97.775,97.73,97.765,4267800007.0
2007-11-13 15:30:00,97.765,97.855,97.745,97.85,5572199986.0
2007-11-13 15:35:00,97.85,97.855,97.76,97.785,5343400002.0
2007-11-13 15:40:00,97.785,97.865,97.775,97.81,5984400006.0
2007-11-13 15:45:00,97.805,97.825,97.745,97.785,5683500002.0
2007-11-13 15:50:00,97.785,97.835,97.785,97.835,6062100031.0
2007-11-13 15:55:00,97.835,97.965,97.825,97.915,3934800001.0
2007-11-13 16:00:00,97.915,97.94,97.895,97.895,5139199995.0
2007-11-13 16:05:00,97.895,97.945,97.885,97.925,4588799995.0
2007-11-13 16:10:00,97.93,98.025,97.91,97.975,4044300002.0
2007-11-13 16:15:00,97.975,98.055,97.955,98.015,5221600000.0
2007-11-13 16:20:00,98.02,98.02,97.915,97.945,3684000001.0
2007-11-13 16:25:00,97.945,97.95,97.845,97.855,4933300004.0
2007-11-13 16:30:00,97.855,97.915,97.845,97.885,3856200000.0
2007-11-13 16:35:00,97.885,98.07,97.885,98.055,3853699997.0
2007-11-13 16:40:00,98.055,98.105,97.965,97.975,4077699997.0
2007-11-13 16:45:00,97.975,98.015,97.96,97.975,5639900001.0
2007-11-13 16:50:00,97.975,97.995,97.935,97.965,4726700010.0
2007-11-13 16:55:00,97.975,98.1,97.935,97.955,4701400008.0
2007-11-13 17:00:00,97.96,98.045,97.915,98.005,4807100002.0
2007-11-13 17:05:00,98.005,98.07,97.975,97.99,5752899990.0
2007-11-13 17:10:00,97.99,98.025,97.955,98.005,6329499999.0
2007-11-13 17:15:00,98.005,98.015,97.955,98.005,4834499993.0
2007-11-13 17:20:00,98.01,98.11,97.99,98.035,5006600005.0
2007-11-13 17:25:00,98.035,98.085,98.005,98.075,6791399949.0
2007-11-13 17:30:00,98.075,98.11,98.04,98.055,2833700007.0
2007-11-13 17:35:00,98.055,98.085,98.025,98.045,5329099960.0
2007-11-13 17:40:00,98.045,98.125,98.025,98.125,3093199999.0
2007-11-13 17:45:00,98.12,98.155,98.08,98.135,4563300012.0
2007-11-13 17:50:00,98.135,98.17,98.105,98.105,3844400003.0
2007-11-13 17:55:00,98.105,98.12,98.005,98.015,4796199988.0
2007-11-13 18:00:00,98.015,98.06,97.995,98.005,2516800001.0
2007-11-13 18:05:00,98.02,98.05,97.995,98.025,3548299998.0
2007-11-13 18:10:00,98.025,98.08,98.005,98.075,4523000018.0
2007-11-13 18:15:00,98.075,98.1,98.01,98.03,6058000027.0
2007-11-13 18:20:00,98.025,98.12,98.005,98.105,6625799995.0
2007-11-13 18:25:00,98.105,98.145,98.08,98.125,4204800005.0
2007-11-13 18:30:00,98.125,98.14,98.09,98.105,5230700012.0
2007-11-13 18:35:00,98.105,98.125,98.045,98.055,3082999993.0
2007-11-13 18:40:00,98.055,98.065,97.995,98.005,4477900004.0
2007-11-13 18:45:00,97.995,98.035,97.955,98.025,6433300004.0
2007-11-13 18:50:00,98.025,98.045,97.97,97.975,6124999990.0
2007-11-13 18:55:00,97.975,98.015,97.945,97.975,6718800002.0
2007-11-13 19:00:00,97.975,97.985,97.915,97.955,6236600008.0
2007-11-13 19:05:00,97.955,98.02,97.915,97.985,5964599979.0
2007-11-13 19:10:00,97.985,98.02,97.945,97.965,4318099999.0
2007-11-13 19:15:00,97.965,98.08,97.935,98.04,8042400019.0
2007-11-13 19:20:00,97.955,98.05,97.95,98.02,7508399996.0
2007-11-13 19:25:00,97.985,98.03,97.985,97.995,6080899992.0
2007-11-13 19:30:00,97.995,98.05,97.995,98.005,6689499994.0
2007-11-13 19:35:00,98.005,98.1,97.98,98.05,6950999954.0
2007-11-13 19:40:00,97.98,98.02,97.975,98.005,5321199984.0
2007-11-13 19:45:00,98.005,98.005,97.97,97.985,3023400000.0
2007-11-13 19:50:00,97.985,98.0,97.96,97.985,5174399940.0
2007-11-13 19:55:00,97.985,97.995,97.93,97.955,7933200027.0
2007-11-13 20:00:00,97.955,98.11,97.955,98.11,5167300020.0
2007-11-13 20:05:00,97.98,98.0,97.945,97.995,6881400016.0
2007-11-13 20:10:00,97.995,98.11,97.975,97.985,4841499999.0
2007-11-13 20:15:00,97.985,98.085,97.985,98.04,8578299993.0
2007-11-13 20:20:00,98.07,98.07,98.04,98.05,7597999976.0
2007-11-13 20:25:00,98.07,98.08,98.05,98.065,9497499970.0
2007-11-13 20:30:00,98.1,98.12,98.08,98.08,7254000000.0
2007-11-13 20:35:00,98.16,98.23,98.16,98.21,8727000005.0
2007-11-13 20:40:00,98.2,98.25,98.065,98.075,8727000005.0
2007-11-13 20:45:00,98.23,98.27,98.22,98.25,9190000010.0
2007-11-13 20:50:00,98.26,98.29,98.06,98.095,9150900003.0
2007-11-13 20:55:00,98.095,98.23,98.065,98.21,9529299909.0
2007-11-13 21:00:00,98.075,98.25,98.045,98.105,7340099987.0
2007-11-13 21:05:00,98.105,98.33,98.085,98.09,6215000002.0
2007-11-13 21:10:00,98.29,98.33,98.075,98.085,7834499995.0
2007-11-13 21:15:00,98.29,98.29,98.045,98.05,9686899981.0
2007-11-13 21:20:00,98.05,98.29,98.035,98.27,7806899998.0
2007-11-13 21:25:00,98.05,98.36,98.045,98.33,5642599971.0
2007-11-13 21:30:00,98.075,98.155,98.07,98.14,3747799999.0
2007-11-13 21:35:00,98.14,98.235,98.14,98.22,5148500003.0
2007-11-13 21:40:00,98.22,98.26,98.19,98.23,3541100003.0
2007-11-13 21:45:00,98.23,98.27,98.22,98.26,2629800002.0
2007-11-13 21:50:00,98.26,98.295,98.225,98.235,7307199970.0
2007-11-13 21:55:00,98.235,98.255,98.175,98.205,5884000000.0
2007-11-13 22:00:00,98.205,98.365,98.205,98.34,5515700002.0
2007-11-13 22:05:00,98.335,98.35,98.3,98.3,8561499991.0
2007-11-13 22:10:00,98.38,98.4,98.29,98.31,6578000001.0
2007-11-13 22:15:00,98.31,98.32,98.255,98.315,5815299984.0
2007-11-13 22:20:00,98.315,98.41,98.265,98.275,7179100004.0
2007-11-13 22:25:00,98.39,98.42,98.305,98.32,3434599990.0
2007-11-13 22:30:00,98.32,98.45,98.275,98.31,7715599995.0
2007-11-13 22:35:00,98.31,98.31,98.27,98.305,6815100004.0
2007-11-13 22:40:00,98.305,98.36,98.305,98.36,3685299991.0
2007-11-13 22:45:00,98.36,98.395,98.33,98.355,6277599990.0
2007-11-13 22:50:00,98.355,98.42,98.305,98.315,6587100000.0
2007-11-13 22:55:00,98.315,98.37,98.295,98.325,6986000013.0
2007-11-13 23:00:00,98.325,98.395,98.3,98.375,7312000014.0
2007-11-13 23:05:00,98.375,98.4,98.36,98.39,6271999992.0
2007-11-13 23:10:00,98.39,98.42,98.38,98.41,6849300000.0
2007-11-13 23:15:00,98.41,98.425,98.395,98.405,3935700000.0
2007-11-13 23:20:00,98.405,98.415,98.37,98.4,3560900007.0
2007-11-13 23:25:00,98.36,98.435,98.36,98.425,8694800001.0
2007-11-13 23:30:00,98.425,98.465,98.425,98.43,5986099996.0
2007-11-13 23:35:00,98.43,98.45,98.405,98.415,8788000000.0
2007-11-13 23:40:00,98.415,98.48,98.355,98.365,6552100000.0
2007-11-13 23:45:00,98.43,98.44,98.335,98.41,5592599995.0
2007-11-13 23:50:00,98.41,98.42,98.36,98.375,5506199999.0
2007-11-13 23:55:00,98.54,98.54,98.47,98.48,5673500000.0
2007-11-14 00:00:00,98.49,98.5,98.4,98.47,5673500000.0
2007-11-14 00:05:00,98.48,98.58,98.25,98.55,6707699996.0
2007-11-14 00:10:00,98.54,98.58,98.54,98.57,8258999990.0
2007-11-14 00:15:00,98.58,98.58,98.5,98.53,6607199992.0
2007-11-14 00:20:00,98.51,98.56,98.51,98.55,8258999990.0
2007-11-14 00:25:00,98.54,98.55,98.52,98.53,8258999990.0
2007-11-14 00:30:00,98.54,98.64,98.54,98.64,6607199992.0
2007-11-14 00:35:00,98.63,98.68,98.61,98.64,8258999990.0
2007-11-14 00:40:00,98.63,98.72,98.41,98.45,8258999990.0
2007-11-14 00:45:00,98.45,98.76,98.41,98.75,7497400000.0
2007-11-14 00:50:00,98.76,98.76,98.7,98.72,9012000000.0
2007-11-14 00:55:00,98.74,98.74,98.48,98.71,9748299998.0
2007-11-14 01:00:00,98.49,98.68,98.415,98.68,10317799999.0
2007-11-14 01:05:00,98.67,98.82,98.67,98.82,10366000000.0
2007-11-14 01:10:00,98.83,98.88,98.79,98.83,10366000000.0
2007-11-14 01:15:00,98.85,98.87,98.78,98.79,10366000000.0
2007-11-14 01:20:00,98.8,98.86,98.79,98.82,10366000000.0
2007-11-14 01:25:00,98.83,98.85,98.81,98.85,10366000000.0
2007-11-14 01:30:00,98.84,98.87,98.55,98.63,10429399978.0
2007-11-14 01:35:00,98.63,98.83,98.61,98.83,6978699990.0
2007-11-14 01:40:00,98.86,98.86,98.66,98.78,6387799986.0
2007-11-14 01:45:00,98.72,98.85,98.715,98.75,8045600029.0
2007-11-14 01:50:00,98.82,98.89,98.82,98.87,6321000000.0
2007-11-14 01:55:00,98.86,98.88,98.69,98.86,6949600010.0
2007-11-14 02:00:00,98.85,98.86,98.63,98.665,7675299998.0
2007-11-14 02:05:00,98.78,98.83,98.72,98.83,9469900000.0
2007-11-14 02:10:00,98.83,98.845,98.78,98.79,6170700016.0
2007-11-14 02:15:00,98.77,98.835,98.74,98.79,5750200013.0
2007-11-14 02:20:00,98.79,98.845,98.78,98.79,8102800003.0
2007-11-14 02:25:00,98.78,98.79,98.75,98.76,7676800036.0
2007-11-14 02:30:00,98.77,98.78,98.68,98.68,9596000045.0
2007-11-14 02:35:00,98.7,98.71,98.67,98.71,9596000045.0
2007-11-14 02:40:00,98.72,98.72,98.69,98.71,9596000045.0
2007-11-14 02:45:00,98.7,98.73,98.7,98.72,9596000045.0
2007-11-14 02:50:00,98.71,98.74,98.7,98.73,9596000045.0
2007-11-14 02:55:00,98.72,98.86,98.72,98.85,9596000045.0
2007-11-14 03:00:00,98.8,98.82,98.77,98.78,9496200075.0
2007-11-14 03:05:00,98.77,98.81,98.76,98.79,9748000125.0
2007-11-14 03:10:00,98.79,98.8,98.73,98.76,10094800049.0
2007-11-14 03:15:00,98.77,98.79,98.73,98.76,9394600024.0
2007-11-14 03:20:00,98.75,98.8,98.73,98.8,10324000000.0
2007-11-14 03:25:00,98.81,98.82,98.745,98.765,10343199972.0
2007-11-14 03:30:00,98.765,98.775,98.68,98.685,9234700001.0
2007-11-14 03:35:00,98.685,98.92,98.67,98.9,8611199970.0
2007-11-14 03:40:00,98.91,98.91,98.83,98.86,10282000000.0
2007-11-14 03:45:00,98.85,98.87,98.7,98.715,10282000000.0
2007-11-14 03:50:00,98.715,98.88,98.7,98.88,8119499999.0
2007-11-14 03:55:00,98.87,98.9,98.715,98.86,9168799994.0
2007-11-14 04:00:00,98.79,98.86,98.765,98.83,7718000007.0
2007-11-14 04:05:00,98.77,98.88,98.76,98.86,9467300058.0
2007-11-14 04:10:00,98.88,98.89,98.74,98.76,7775300022.0
2007-11-14 04:15:00,98.87,98.89,98.74,98.74,8313800004.0
2007-11-14 04:20:00,98.74,98.9,98.73,98.89,8227499998.0
2007-11-14 04:25:00,98.785,98.94,98.775,98.8,7336600000.0
2007-11-14 04:30:00,98.8,98.895,98.8,98.865,6862199993.0
2007-11-14 04:35:00,98.865,98.905,98.82,98.895,7949300005.0
2007-11-14 04:40:00,98.895,98.905,98.835,98.835,6863200000.0
2007-11-14 04:45:00,98.835,98.99,98.82,98.98,6949799998.0
2007-11-14 04:50:00,98.99,99.0,98.97,98.98,6155500000.0
2007-11-14 04:55:00,98.99,98.99,98.96,98.97,6155500000.0
2007-11-14 05:00:00,98.855,98.98,98.83,98.85,7584299963.0
2007-11-14 05:05:00,98.95,98.96,98.85,98.855,5937200000.0
2007-11-14 05:10:00,98.855,98.89,98.855,98.87,6222499967.0
2007-11-14 05:15:00,98.92,98.93,98.85,98.9,8138299977.0
2007-11-14 05:20:00,98.9,98.92,98.865,98.92,7154199973.0
2007-11-14 05:25:00,98.91,98.95,98.9,98.935,8545600008.0
2007-11-14 05:30:00,98.935,99.01,98.88,98.88,6937000030.0
2007-11-14 05:35:00,98.985,99.0,98.91,98.965,3952200004.0
2007-11-14 05:40:00,98.965,99.01,98.91,98.93,4278500000.0
2007-11-14 05:45:00,98.94,98.985,98.93,98.95,5252000000.0
2007-11-14 05:50:00,98.96,99.03,98.96,98.96,9047700000.0
2007-11-14 05:55:00,98.98,98.985,98.9,98.91,8594099994.0
2007-11-14 06:00:00,98.97,98.98,98.87,98.91,8483099997.0
2007-11-14 06:05:00,98.9,98.97,98.89,98.97,9624000000.0
2007-11-14 06:10:00,98.92,98.95,98.88,98.915,5633399999.0
2007-11-14 06:15:00,98.915,98.93,98.87,98.89,6353100005.0
2007-11-14 06:20:00,98.88,98.93,98.87,98.91,6623000009.0
2007-11-14 06:25:00,98.91,98.93,98.83,98.885,6040500002.0
2007-11-14 06:30:00,98.885,98.89,98.86,98.89,5602100000.0
2007-11-14 06:35:00,98.885,98.9,98.85,98.89,8650600000.0
2007-11-14 06:40:00,98.9,98.91,98.89,98.9,5637600000.0
2007-11-14 06:45:00,98.89,98.99,98.89,98.97,9029599994.0
2007-11-14 06:50:00,98.99,99.0,98.96,98.98,8479999985.0
2007-11-14 06:55:00,98.97,99.04,98.895,98.895,9046600019.0
2007-11-14 07:00:00,99.0,99.04,98.885,98.89,5230000000.0
2007-11-14 07:05:00,99.05,99.08,98.885,98.92,6078199999.0
2007-11-14 07:10:00,99.07,99.08,98.86,98.87,6226400000.0
2007-11-14 07:15:00,98.87,99.17,98.87,99.13,6831999994.0
2007-11-14 07:20:00,99.12,99.16,98.855,99.13,8224099988.0
2007-11-14 07:25:00,99.12,99.17,98.845,99.12,5419899988.0
2007-11-14 07:30:00,99.13,99.25,99.13,99.2,4855500000.0
2007-11-14 07:35:00,99.19,99.25,99.17,99.23,4855500000.0
2007-11-14 07:40:00,99.22,99.22,99.15,99.17,4855500000.0
2007-11-14 07:45:00,99.18,99.2,99.14,99.14,4855500000.0
2007-11-14 07:50:00,99.13,99.14,98.97,98.97,6376200004.0
2007-11-14 07:55:00,99.14,99.14,99.07,99.08,10523999995.0
2007-11-14 08:00:00,99.1,99.1,99.005,99.08,9050400004.0
2007-11-14 08:05:00,99.07,99.13,99.04,99.055,8068000010.0
2007-11-14 08:10:00,99.11,99.12,99.04,99.08,9729400008.0
2007-11-14 08:15:00,99.05,99.165,99.05,99.115,6267500017.0
2007-11-14 08:20:00,99.115,99.15,99.05,99.13,6060899990.0
2007-11-14 08:25:00,99.13,99.17,99.11,99.11,4632000039.0
2007-11-14 08:30:00,99.11,99.26,99.11,99.2,5925299994.0
2007-11-14 08:35:00,99.2,99.25,99.17,99.225,6995800005.0
2007-11-14 08:40:00,99.22,99.22,99.15,99.16,8062499990.0
2007-11-14 08:45:00,99.16,99.185,99.135,99.14,7258900003.0
2007-11-14 08:50:00,99.14,99.165,99.095,99.13,7018300000.0
2007-11-14 08:55:00,99.12,99.14,99.07,99.09,6265500007.0
2007-11-14 09:00:00,99.095,99.095,99.03,99.075,3086000006.0
2007-11-14 09:05:00,99.075,99.14,99.05,99.11,5517700018.0
2007-11-14 09:10:00,99.11,99.115,99.04,99.08,5117000018.0
2007-11-14 09:15:00,99.08,99.1,99.02,99.035,3844700002.0
2007-11-14 09:20:00,99.035,99.095,99.025,99.08,5984199976.0
2007-11-14 09:25:00,99.08,99.09,99.05,99.05,3777900003.0
2007-11-14 09:30:00,99.065,99.19,99.05,99.15,3679500005.0
2007-11-14 09:35:00,99.15,99.26,99.13,99.185,6515749997.0
2007-11-14 09:40:00,99.185,99.22,99.125,99.14,5780800006.0
2007-11-14 09:45:00,99.14,99.18,99.09,99.11,3946000001.0
2007-11-14 09:50:00,99.11,99.125,98.98,98.985,4882900004.0
2007-11-14 09:55:00,98.985,99.085,98.97,99.075,5549100011.0
2007-11-14 10:00:00,99.075,99.08,98.955,98.98,6271400002.0
2007-11-14 10:05:00,98.98,99.06,98.95,99.05,6423150007.0
2007-11-14 10:10:00,99.05,99.05,98.915,98.925,8774200013.0
2007-11-14 10:15:00,98.925,98.93,98.845,98.88,5356099998.0
2007-11-14 10:20:00,98.88,99.03,98.88,99.0,5914900011.0
2007-11-14 10:25:00,99.0,99.04,98.965,99.03,5491800001.0
2007-11-14 10:30:00,99.03,99.13,98.95,99.0,6593600021.0
2007-11-14 10:35:00,99.0,99.03,98.97,99.005,5113700003.0
2007-11-14 10:40:00,99.005,99.005,98.92,98.92,5937200012.0
2007-11-14 10:45:00,98.92,99.01,98.91,98.98,7545900012.0
2007-11-14 10:50:00,98.98,99.0,98.94,98.98,6427199993.0
2007-11-14 10:55:00,98.98,98.99,98.87,98.92,5504499997.0
2007-11-14 11:00:00,98.915,99.33,98.905,98.985,6060799987.0
2007-11-14 11:05:00,98.985,99.055,98.985,99.055,6522900047.0
2007-11-14 11:10:00,99.055,99.095,99.05,99.06,5911999991.0
2007-11-14 11:15:00,99.06,99.09,99.005,99.035,5590999996.0
2007-11-14 11:20:00,99.035,99.37,99.005,99.045,4390500006.0
2007-11-14 11:25:00,99.04,99.055,98.98,99.0,5169600005.0
2007-11-14 11:30:00,99.0,99.16,98.97,99.15,4116400002.0
2007-11-14 11:35:00,99.15,99.21,99.115,99.135,3864299991.0
2007-11-14 11:40:00,99.145,99.15,99.075,99.105,5472700007.0
2007-11-14 11:45:00,99.115,99.215,99.1,99.2,3641200007.0
2007-11-14 11:50:00,99.2,99.265,99.185,99.245,3854300001.0
2007-11-14 11:55:00,99.245,99.305,99.21,99.305,5697700006.0
2007-11-14 12:00:00,99.305,99.375,99.285,99.32,4309300004.0
2007-11-14 12:05:00,99.32,99.355,99.265,99.345,5855800017.0
2007-11-14 12:10:00,99.345,99.345,99.275,99.295,4609799997.0
2007-11-14 12:15:00,99.295,99.305,99.245,99.3,4067500007.0
2007-11-14 12:20:00,99.3,99.48,99.29,99.455,2974100000.0
2007-11-14 12:25:00,99.455,99.485,99.375,99.375,3686799998.0
2007-11-14 12:30:00,99.385,99.43,99.32,99.37,5784399992.0
2007-11-14 12:35:00,99.37,99.385,99.305,99.315,4680100000.0
2007-11-14 12:40:00,99.315,99.355,99.24,99.255,2480400000.0
2007-11-14 12:45:00,99.255,99.51,99.245,99.505,3811099999.0
2007-11-14 12:50:00,99.505,99.595,99.475,99.58,3296300003.0
2007-11-14 12:55:00,99.58,99.6,99.425,99.44,4945700015.0
2007-11-14 13:00:00,99.45,99.5,99.375,99.455,3944099997.0
2007-11-14 13:05:00,99.455,99.49,99.425,99.445,3511700007.0
2007-11-14 13:10:00,99.445,99.5,99.345,99.395,4031699998.0
2007-11-14 13:15:00,99.395,99.485,99.305,99.415,4696500003.0
2007-11-14 13:20:00,99.415,99.43,99.285,99.325,4330400001.0
2007-11-14 13:25:00,99.315,99.345,99.265,99.27,4555099989.0
2007-11-14 13:30:00,99.27,99.29,99.21,99.28,4658549981.0
2007-11-14 13:35:00,99.275,99.33,99.195,99.2,5370199982.0
2007-11-14 13:40:00,99.2,99.21,99.04,99.05,7275700011.0
2007-11-14 13:45:00,99.04,99.04,98.85,98.96,6138299984.0
2007-11-14 13:50:00,98.96,99.07,98.955,99.06,5074300002.0
2007-11-14 13:55:00,99.06,99.155,98.99,99.135,6737199986.0
2007-11-14 14:00:00,99.14,99.19,99.03,99.095,6482099993.0
2007-11-14 14:05:00,99.1,99.22,99.065,99.195,5924100011.0
2007-11-14 14:10:00,99.195,99.2,99.09,99.13,3361499995.0
2007-11-14 14:15:00,99.13,99.19,99.05,99.06,7474000004.0
2007-11-14 14:20:00,99.06,99.145,99.06,99.12,5556799997.0
2007-11-14 14:25:00,99.12,99.15,99.09,99.1,7830899997.0
2007-11-14 14:30:00,99.1,99.14,99.075,99.085,8103299988.0
2007-11-14 14:35:00,99.08,99.085,99.03,99.05,6024800018.0
2007-11-14 14:40:00,99.05,99.48,99.03,99.07,7836799997.0
2007-11-14 14:45:00,99.07,99.13,99.05,99.11,5423399976.0
2007-11-14 14:50:00,99.43,99.45,99.09,99.11,8375100021.0
2007-11-14 14:55:00,99.11,99.45,99.09,99.14,6823300000.0
2007-11-14 15:00:00,99.14,99.225,99.13,99.215,5081699992.0
2007-11-14 15:05:00,99.215,99.32,99.21,99.27,3956299990.0
2007-11-14 15:10:00,99.27,99.32,99.22,99.22,4149699987.0
2007-11-14 15:15:00,99.23,99.26,99.13,99.14,6225599994.0
2007-11-14 15:20:00,99.6,99.61,99.145,99.17,7171099999.0
2007-11-14 15:25:00,99.17,99.22,99.125,99.175,7114600000.0
2007-11-14 15:30:00,99.195,99.56,99.16,99.495,4795100008.0
2007-11-14 15:35:00,99.495,99.61,99.41,99.49,5962600010.0
2007-11-14 15:40:00,99.495,99.53,99.4,99.47,7374499976.0
2007-11-14 15:45:00,99.55,99.58,99.41,99.43,6775299988.0
2007-11-14 15:50:00,99.43,99.48,99.39,99.44,6582500004.0
2007-11-14 15:55:00,99.44,99.47,99.415,99.45,6742800000.0
2007-11-14 16:00:00,99.45,99.51,99.41,99.48,6052600001.0
2007-11-14 16:05:00,99.48,99.53,99.47,99.48,7805299976.0
2007-11-14 16:10:00,99.48,99.57,99.36,99.53,8876699998.0
2007-11-14 16:15:00,99.43,99.6,99.35,99.59,7905599976.0
2007-11-14 16:20:00,99.59,99.68,99.54,99.665,7939799978.0
2007-11-14 16:25:00,99.665,99.78,99.64,99.74,8236300003.0
2007-11-14 16:30:00,99.735,99.75,99.525,99.59,9107799966.0
2007-11-14 16:35:00,99.58,99.675,99.39,99.605,9472399982.0
2007-11-14 16:40:00,99.61,99.655,99.39,99.54,8275949990.0
2007-11-14 16:45:00,99.41,99.59,99.41,99.44,8860799958.0
2007-11-14 16:50:00,99.53,99.56,99.45,99.5,8823800002.0
2007-11-14 16:55:00,99.5,99.5,99.35,99.4,8440599965.0
2007-11-14 17:00:00,99.395,99.49,99.27,99.42,8240499994.0
2007-11-14 17:05:00,99.42,99.45,99.27,99.35,8524400000.0
2007-11-14 17:10:00,99.35,99.44,99.28,99.44,7650500004.0
2007-11-14 17:15:00,99.44,99.44,99.36,99.42,7832399998.0
2007-11-14 17:20:00,99.42,99.5,99.23,99.25,8646799995.0
2007-11-14 17:25:00,99.24,99.46,99.23,99.41,8014300024.0
2007-11-14 17:30:00,99.25,99.43,99.19,99.395,9259399994.0
2007-11-14 17:35:00,99.18,99.46,99.15,99.42,6112900006.0
2007-11-14 17:40:00,99.1,99.44,99.07,99.42,5483900001.0
2007-11-14 17:45:00,99.42,99.48,99.17,99.43,7830399956.0
2007-11-14 17:50:00,99.22,99.51,99.22,99.25,9106399992.0
2007-11-14 17:55:00,99.23,99.45,99.22,99.36,8936299943.0
2007-11-14 18:00:00,99.36,99.38,99.275,99.29,6980499996.0
2007-11-14 18:05:00,99.22,99.32,99.2,99.21,7472700020.0
2007-11-14 18:10:00,99.21,99.25,99.165,99.19,5641600001.0
2007-11-14 18:15:00,99.18,99.3,99.17,99.24,6463299995.0
2007-11-14 18:20:00,99.24,99.29,99.22,99.26,7207399994.0
2007-11-14 18:25:00,99.26,99.33,99.23,99.24,9525000006.0
2007-11-14 18:30:00,99.24,99.27,99.19,99.2,5833899998.0
2007-11-14 18:35:00,99.2,99.33,99.08,99.09,8109699992.0
2007-11-14 18:40:00,99.1,99.29,99.07,99.29,7864599978.0
2007-11-14 18:45:00,99.15,99.22,99.12,99.21,7030699997.0
2007-11-14 18:50:00,99.26,99.3,99.225,99.25,8608599952.0
2007-11-14 18:55:00,99.25,99.31,99.23,99.24,8511199977.0
2007-11-14 19:00:00,99.24,99.3,99.18,99.23,8524499985.0
2007-11-14 19:05:00,99.23,99.33,99.18,99.21,5616800000.0
2007-11-14 19:10:00,99.21,99.33,99.21,99.31,6178000003.0
2007-11-14 19:15:00,99.3,99.32,99.25,99.3,8277799988.0
2007-11-14 19:20:00,99.29,99.34,99.28,99.33,8758000024.0
2007-11-14 19:25:00,99.33,99.38,99.315,99.33,9525300028.0
2007-11-14 19:30:00,99.35,99.38,99.31,99.33,6583999940.0
2007-11-14 19:35:00,99.33,99.36,99.31,99.34,8952700062.0
2007-11-14 19:40:00,99.34,99.36,99.22,99.22,8684499970.0
2007-11-14 19:45:00,99.21,99.28,99.14,99.28,5771400003.0
2007-11-14 19:50:00,99.28,99.31,99.11,99.31,8507099973.0
2007-11-14 19:55:00,99.13,99.33,99.1,99.12,7827600006.0
2007-11-14 20:00:00,99.11,99.31,99.1,99.27,7899599988.0
2007-11-14 20:05:00,99.27,99.32,99.08,99.29,6412599995.0
2007-11-14 20:10:00,99.29,99.34,99.27,99.32,7619199990.0
2007-11-14 20:15:00,99.32,99.32,99.23,99.25,7637499984.0
2007-11-14 20:20:00,99.31,99.35,99.29,99.3,5884099991.0
2007-11-14 20:25:00,99.315,99.38,99.29,99.3,6752000004.0
2007-11-14 20:30:00,99.36,99.38,99.23,99.27,7786900001.0
2007-11-14 20:35:00,99.34,99.35,99.24,99.24,6708999993.0
2007-11-14 20:40:00,99.3,99.3,99.23,99.24,9454700006.0
2007-11-14 20:45:00,99.24,99.24,99.13,99.18,8999099987.0
2007-11-14 20:50:00,99.18,99.21,99.11,99.16,8072400010.0
2007-11-14 20:55:00,99.17,99.21,99.1,99.12,9318099991.0
2007-11-14 21:00:00,99.12,99.25,99.09,99.22,6813799989.0
2007-11-14 21:05:00,99.13,99.16,99.08,99.12,7851700015.0
2007-11-14 21:10:00,99.12,99.22,99.12,99.18,6032999995.0
2007-11-14 21:15:00,99.18,99.28,99.17,99.28,5535599998.0
2007-11-14 21:20:00,99.28,99.32,99.235,99.31,5622300005.0
2007-11-14 21:25:00,99.32,99.39,99.28,99.39,7115799978.0
2007-11-14 21:30:00,99.41,99.41,99.24,99.26,6194399994.0
2007-11-14 21:35:00,99.26,99.29,99.18,99.22,8315899997.0
2007-11-14 21:40:00,99.28,99.3,99.0,99.1,10001699990.0
2007-11-14 21:45:00,99.27,99.29,98.98,99.2,8808899995.0
2007-11-14 21:50:00,99.2,99.22,99.165,99.18,8365799989.0
2007-11-14 21:55:00,99.18,99.21,98.96,99.17,8977499998.0
2007-11-14 22:00:00,99.17,99.26,99.17,99.25,9250000000.0
2007-11-14 22:05:00,99.25,99.28,99.08,99.22,7814900002.0
2007-11-14 22:10:00,99.22,99.27,99.08,99.23,9556499986.0
2007-11-14 22:15:00,99.23,99.24,99.205,99.23,5561999997.0
2007-11-14 22:20:00,99.225,99.36,99.1,99.33,7052400000.0
2007-11-14 22:25:00,99.33,99.41,99.32,99.41,7167999998.0
2007-11-14 22:30:00,99.41,99.41,99.05,99.29,9703200004.0
2007-11-14 22:35:00,99.29,99.29,98.97,98.98,8859299994.0
2007-11-14 22:40:00,99.22,99.22,99.0,99.1,9102799989.0
2007-11-14 22:45:00,99.1,99.1,98.89,99.0,9781800004.0
2007-11-14 22:50:00,98.88,99.0,98.88,98.98,7802100017.0
2007-11-14 22:55:00,98.98,99.05,98.97,98.99,7949799992.0
2007-11-14 23:00:00,98.99,99.12,98.94,99.065,8534300008.0
2007-11-14 23:05:00,98.99,99.12,98.97,99.11,6071999996.0
2007-11-14 23:10:00,99.11,99.13,99.01,99.02,8650800006.0
2007-11-14 23:15:00,99.09,99.12,98.93,98.94,8966199932.0
2007-11-14 23:20:00,99.12,99.135,98.92,99.115,8483749983.0
2007-11-14 23:25:00,98.92,99.02,98.92,98.97,9398500000.0
2007-11-14 23:30:00,99.1,99.125,99.0,99.09,9458199983.0
2007-11-14 23:35:00,99.09,99.1,98.97,98.99,4568900000.0
2007-11-14 23:40:00,98.99,99.02,98.865,98.87,7041900000.0
2007-11-14 23:45:00,98.95,98.98,98.89,98.89,7610499965.0
2007-11-14 23:50:00,98.89,98.985,98.89,98.98,7810899992.0
2007-11-14 23:55:00,98.98,99.05,98.945,98.99,8112199974.0
2007-11-15 00:00:00,98.96,98.97,98.89,98.89,9465500000.0
2007-11-15 00:05:00,98.92,99.01,98.88,98.88,6344800000.0
2007-11-15 00:10:00,98.89,99.04,98.88,99.02,4221400000.0
2007-11-15 00:15:00,99.02,99.06,98.92,98.94,7080100000.0
2007-11-15 00:20:00,98.97,99.03,98.9,99.02,4496999938.0
2007-11-15 00:25:00,99.03,99.05,99.0,99.05,4062400000.0
2007-11-15 00:30:00,98.97,99.07,98.96,99.0,3199600000.0
2007-11-15 00:35:00,99.0,99.07,98.97,99.0,8166100005.0
2007-11-15 00:40:00,98.98,99.01,98.92,98.94,9191899998.0
2007-11-15 00:45:00,98.94,99.0,98.92,98.95,7426799984.0
2007-11-15 00:50:00,98.98,99.0,98.95,98.98,3314000001.0
2007-11-15 00:55:00,98.98,99.0,98.93,98.95,4337299998.0
2007-11-15 01:00:00,98.96,98.96,98.89,98.89,6466499979.0
2007-11-15 01:05:00,98.89,98.91,98.875,98.9,2286800000.0
2007-11-15 01:10:00,98.9,99.1,98.88,99.06,4961499998.0
2007-11-15 01:15:00,99.07,99.08,98.9,99.03,9265300000.0
2007-11-15 01:20:00,99.04,99.04,98.97,99.02,9764000000.0
2007-11-15 01:25:00,99.04,99.06,98.99,99.05,9490200000.0
2007-11-15 01:30:00,99.045,99.07,98.98,99.05,8459800003.0
2007-11-15 01:35:00,99.06,99.1,98.955,98.99,6601800000.0
2007-11-15 01:40:00,98.99,98.99,98.91,98.93,4272899994.0
2007-11-15 01:45:00,98.93,99.14,98.89,98.94,9241600036.0
2007-11-15 01:50:00,99.12,99.17,98.95,99.16,3840799994.0
2007-11-15 01:55:00,98.99,99.14,98.98,99.055,3136100003.0
2007-11-15 02:00:00,99.11,99.12,99.06,99.11,2376500000.0
2007-11-15 02:05:00,99.13,99.19,99.02,99.08,4489500000.0
2007-11-15 02:10:00,99.08,99.12,99.04,99.07,2449199982.0
2007-11-15 02:15:00,99.36,99.45,99.0,99.03,5844099962.0
2007-11-15 02:20:00,99.03,99.42,98.97,99.36,5547299982.0
2007-11-15 02:25:00,99.37,99.41,99.02,99.07,6482000000.0
2007-11-15 02:30:00,99.06,99.07,99.02,99.04,3947100004.0
2007-11-15 02:35:00,99.04,99.12,99.04,99.115,5428399990.0
2007-11-15 02:40:00,99.32,99.33,99.08,99.11,10247000006.0
2007-11-15 02:45:00,99.11,99.3,99.07,99.11,6935400002.0
2007-11-15 02:50:00,99.11,99.3,99.09,99.16,6080500014.0
2007-11-15 02:55:00,99.16,99.3,99.1,99.3,9506999995.0
2007-11-15 03:00:00,99.1,99.32,99.06,99.3,6572400000.0
2007-11-15 03:05:00,99.32,99.35,99.14,99.33,4916199998.0
2007-11-15 03:10:00,99.19,99.38,99.17,99.38,6009199979.0
2007-11-15 03:15:00,99.38,99.485,99.34,99.415,7257500004.0
2007-11-15 03:20:00,99.415,99.43,99.25,99.35,9028000021.0
2007-11-15 03:25:00,99.35,99.41,99.33,99.34,8101600007.0
2007-11-15 03:30:00,99.34,99.35,99.21,99.34,6779800000.0
2007-11-15 03:35:00,99.34,99.35,99.22,99.26,7384400011.0
2007-11-15 03:40:00,99.33,99.34,99.29,99.3,6854300004.0
2007-11-15 03:45:00,99.295,99.33,99.25,99.33,6165900000.0
2007-11-15 03:50:00,99.29,99.31,99.22,99.23,8085999988.0
2007-11-15 03:55:00,99.3,99.33,99.22,99.29,7427099982.0
2007-11-15 04:00:00,99.29,99.32,99.25,99.31,3910800004.0
2007-11-15 04:05:00,99.31,99.33,99.27,99.29,4438500001.0
2007-11-15 04:10:00,99.3,99.34,99.24,99.25,5758000001.0
2007-11-15 04:15:00,99.26,99.36,99.25,99.3,5312400011.0
2007-11-15 04:20:00,99.3,99.31,99.25,99.26,3524600001.0
2007-11-15 04:25:00,99.26,99.27,99.17,99.18,5419399984.0
2007-11-15 04:30:00,99.19,99.23,99.18,99.21,5494399977.0
2007-11-15 04:35:00,99.22,99.27,99.21,99.245,2658899999.0
2007-11-15 04:40:00,99.245,99.31,99.245,99.31,4492900010.0
2007-11-15 04:45:00,99.31,99.33,99.29,99.32,3188399995.0
2007-11-15 04:50:00,99.32,99.34,99.27,99.28,3098100001.0
2007-11-15 04:55:00,99.28,99.33,99.28,99.29,5219300002.0
2007-11-15 05:00:00,99.21,99.33,99.17,99.27,8255199951.0
2007-11-15 05:05:00,99.28,99.3,99.08,99.08,7605500009.0
2007-11-15 05:10:00,99.07,99.3,99.07,99.25,7344700001.0
2007-11-15 05:15:00,99.26,99.29,99.13,99.16,6306999997.0
2007-11-15 05:20:00,99.15,99.25,99.13,99.225,7277999988.0
2007-11-15 05:25:00,99.22,99.22,99.13,99.15,6771400005.0
2007-11-15 05:30:00,99.17,99.19,99.145,99.16,9691599997.0
2007-11-15 05:35:00,99.17,99.21,99.13,99.2,8891000024.0
2007-11-15 05:40:00,99.21,99.23,99.18,99.23,7111100008.0
2007-11-15 05:45:00,99.22,99.23,99.16,99.21,5818300050.0
2007-11-15 05:50:00,99.2,99.23,99.19,99.22,3670500000.0
2007-11-15 05:55:00,99.19,99.22,99.14,99.21,3638500002.0
2007-11-15 06:00:00,99.21,99.22,99.14,99.15,7330900000.0
2007-11-15 06:05:00,99.16,99.17,99.125,99.17,7848199989.0
2007-11-15 06:10:00,99.16,99.18,99.05,99.09,6907999995.0
2007-11-15 06:15:00,99.17,99.2,99.115,99.145,8685000010.0
2007-11-15 06:20:00,99.2,99.21,99.1,99.12,7426399993.0
2007-11-15 06:25:00,99.18,99.19,99.14,99.18,2126400000.0
2007-11-15 06:30:00,99.16,99.17,99.14,99.17,4992400004.0
2007-11-15 06:35:00,99.15,99.21,99.15,99.16,9165700001.0
2007-11-15 06:40:00,99.2,99.23,99.18,99.19,5564500013.0
2007-11-15 06:45:00,99.18,99.23,99.17,99.19,3009099990.0
2007-11-15 06:50:00,99.19,99.23,99.17,99.23,6438000012.0
2007-11-15 06:55:00,99.23,99.23,99.11,99.23,8137999925.0
2007-11-15 07:00:00,99.23,99.23,99.13,99.16,5282399997.0
2007-11-15 07:05:00,99.155,99.17,99.08,99.11,7450300010.0
2007-11-15 07:10:00,99.1,99.18,99.1,99.18,6621199993.0
2007-11-15 07:15:00,99.22,99.24,99.14,99.19,4187899993.0
2007-11-15 07:20:00,99.19,99.22,99.175,99.2,3484300000.0
2007-11-15 07:25:00,99.2,99.2,99.14,99.14,6198200000.0
2007-11-15 07:30:00,99.18,99.2,99.13,99.14,7904599987.0
2007-11-15 07:35:00,99.14,99.21,99.14,99.15,5924400001.0
2007-11-15 07:40:00,99.145,99.2,99.13,99.18,5415300000.0
2007-11-15 07:45:00,99.18,99.19,99.1,99.12,7452199988.0
2007-11-15 07:50:00,99.17,99.17,99.11,99.11,6739299965.0
2007-11-15 07:55:00,99.1,99.18,99.095,99.14,8001899938.0
2007-11-15 08:00:00,99.11,99.17,99.11,99.12,8118099949.0
2007-11-15 08:05:00,99.14,99.14,99.07,99.11,7365500017.0
2007-11-15 08:10:00,99.11,99.22,99.11,99.22,4874300011.0
2007-11-15 08:15:00,99.22,99.25,99.18,99.22,4515900007.0
2007-11-15 08:20:00,99.22,99.27,99.195,99.21,5672800000.0
2007-11-15 08:25:00,99.21,99.21,99.16,99.19,3805300000.0
2007-11-15 08:30:00,99.19,99.21,99.145,99.15,3038500000.0
2007-11-15 08:35:00,99.15,99.18,99.15,99.16,2685900000.0
2007-11-15 08:40:00,99.16,99.17,99.065,99.155,3191600002.0
2007-11-15 08:45:00,99.155,99.2,99.08,99.12,4911900006.0
2007-11-15 08:50:00,99.12,99.16,99.1,99.1,4741700000.0
2007-11-15 08:55:00,99.1,99.18,99.1,99.135,3613400005.0
2007-11-15 09:00:00,99.14,99.17,99.11,99.125,2670500001.0
2007-11-15 09:05:00,99.125,99.17,99.1,99.17,2766600002.0
2007-11-15 09:10:00,99.17,99.27,99.17,99.235,1810899999.0
2007-11-15 09:15:00,99.235,99.26,99.215,99.225,3817599994.0
2007-11-15 09:20:00,99.22,99.31,99.2,99.305,4734599997.0
2007-11-15 09:25:00,99.305,99.315,99.23,99.27,2215400000.0
2007-11-15 09:30:00,99.27,99.32,99.2,99.31,4068600002.0
2007-11-15 09:35:00,99.31,99.31,99.23,99.3,5664500000.0
2007-11-15 09:40:00,99.3,99.31,99.26,99.29,4952400005.0
2007-11-15 09:45:00,99.29,99.3,99.22,99.225,5412400000.0
2007-11-15 09:50:00,99.225,99.29,99.215,99.26,6089699989.0
2007-11-15 09:55:00,99.26,99.33,99.25,99.3,4621499994.0
2007-11-15 10:00:00,99.3,99.42,99.3,99.3,6765299997.0
2007-11-15 10:05:00,99.31,99.32,99.24,99.29,6764899991.0
2007-11-15 10:10:00,99.29,99.3,99.17,99.22,7782099995.0
2007-11-15 10:15:00,99.22,99.23,99.07,99.145,5467400001.0
2007-11-15 10:20:00,99.14,99.2,98.55,99.15,7111399990.0
2007-11-15 10:25:00,99.15,99.16,99.09,99.125,6438100002.0
2007-11-15 10:30:00,99.125,99.22,98.6,99.18,6953699975.0
2007-11-15 10:35:00,99.18,99.22,99.09,99.1,6717500009.0
2007-11-15 10:40:00,99.1,99.11,99.03,99.09,7329899999.0
2007-11-15 10:45:00,99.09,99.11,98.93,99.005,4612200001.0
2007-11-15 10:50:00,99.005,99.035,98.84,98.935,5782550995.0
2007-11-15 10:55:00,98.935,98.97,98.815,98.915,3481299993.0
2007-11-15 11:00:00,98.905,98.95,98.855,98.895,4072899998.0
2007-11-15 11:05:00,98.895,98.905,98.625,98.715,4896800000.0
2007-11-15 11:10:00,98.725,98.815,98.645,98.715,5108199998.0
2007-11-15 11:15:00,98.715,98.75,98.495,98.625,5153299998.0
2007-11-15 11:20:00,98.625,98.645,98.445,98.51,4762899999.0
2007-11-15 11:25:00,98.51,98.615,98.51,98.59,3662600001.0
2007-11-15 11:30:00,98.59,98.67,98.545,98.615,5478099997.0
2007-11-15 11:35:00,98.615,98.695,98.56,98.585,5747399981.0
2007-11-15 11:40:00,98.585,98.705,98.565,98.695,5973099996.0
2007-11-15 11:45:00,98.695,98.7,98.64,98.64,6739299995.0
2007-11-15 11:50:00,98.64,98.645,98.54,98.575,7296099996.0
2007-11-15 11:55:00,98.575,98.67,98.555,98.64,4440900002.0
2007-11-15 12:00:00,98.64,98.66,98.365,98.445,4443400011.0
2007-11-15 12:05:00,98.425,98.43,98.295,98.425,3689100003.0
2007-11-15 12:10:00,98.42,98.52,98.415,98.485,4681999999.0
2007-11-15 12:15:00,98.485,98.52,98.395,98.415,7304199976.0
2007-11-15 12:20:00,98.405,98.42,98.285,98.305,7550399969.0
2007-11-15 12:25:00,98.31,98.395,98.275,98.35,4564999995.0
2007-11-15 12:30:00,98.35,98.435,98.315,98.38,7584199970.0
2007-11-15 12:35:00,98.38,98.39,98.3,98.3,6025800004.0
2007-11-15 12:40:00,98.3,98.45,98.24,98.34,9537600001.0
2007-11-15 12:45:00,98.34,98.39,98.2,98.39,8227600005.0
2007-11-15 12:50:00,98.22,98.4,98.18,98.19,8453599971.0
2007-11-15 12:55:00,98.19,98.28,98.175,98.275,8553899955.0
2007-11-15 13:00:00,98.275,98.44,98.24,98.33,5903199995.0
2007-11-15 13:05:00,98.33,98.38,98.31,98.34,7246700001.0
2007-11-15 13:10:00,98.34,98.35,98.295,98.34,6664299996.0
2007-11-15 13:15:00,98.34,98.53,98.33,98.51,6879699994.0
2007-11-15 13:20:00,98.51,98.56,98.48,98.5,6995500001.0
2007-11-15 13:25:00,98.51,98.56,98.49,98.52,7663249963.0
2007-11-15 13:30:00,98.52,98.61,98.48,98.57,8113500002.0
2007-11-15 13:35:00,98.5,98.56,98.42,98.465,7466899987.0
2007-11-15 13:40:00,98.465,98.49,98.415,98.43,8918400027.0
2007-11-15 13:45:00,98.43,98.55,98.38,98.52,6732499999.0
2007-11-15 13:50:00,98.41,98.55,98.4,98.47,9332400036.0
2007-11-15 13:55:00,98.405,98.48,98.405,98.425,7045500009.0
2007-11-15 14:00:00,98.43,98.46,98.38,98.42,5459000006.0
2007-11-15 14:05:00,98.42,98.45,98.4,98.41,9372800001.0
2007-11-15 14:10:00,98.5,98.5,98.41,98.45,8199899978.0
2007-11-15 14:15:00,98.45,98.49,98.41,98.46,8659899974.0
2007-11-15 14:20:00,98.44,98.51,98.38,98.41,9070099987.0
2007-11-15 14:25:00,98.41,98.52,98.4,98.445,7734200000.0
2007-11-15 14:30:00,98.44,98.57,98.44,98.465,5883300010.0
2007-11-15 14:35:00,98.39,98.55,98.38,98.51,9091700045.0
2007-11-15 14:40:00,98.38,98.53,98.22,98.26,9121600002.0
2007-11-15 14:45:00,98.27,98.54,98.11,98.21,7374700009.0
2007-11-15 14:50:00,98.525,98.55,98.45,98.46,7404999996.0
2007-11-15 14:55:00,98.46,98.47,98.4,98.455,6187899997.0
2007-11-15 15:00:00,98.455,98.54,98.445,98.47,6411200000.0
2007-11-15 15:05:00,98.47,98.51,98.27,98.495,6765499978.0
2007-11-15 15:10:00,98.495,98.51,98.43,98.445,5377499991.0
2007-11-15 15:15:00,98.445,98.49,98.41,98.465,7630900034.0
2007-11-15 15:20:00,98.47,98.53,98.46,98.48,7194700001.0
2007-11-15 15:25:00,98.48,98.52,98.33,98.35,7280100020.0
2007-11-15 15:30:00,98.48,98.54,98.375,98.4,7364599997.0
2007-11-15 15:35:00,98.405,98.455,98.36,98.385,7260000012.0
2007-11-15 15:40:00,98.385,98.39,98.23,98.28,8400699992.0
2007-11-15 15:45:00,98.28,98.4,98.115,98.35,5913799995.0
2007-11-15 15:50:00,98.21,98.42,98.19,98.38,5792199992.0
2007-11-15 15:55:00,98.34,98.35,98.22,98.24,7486999999.0
2007-11-15 16:00:00,98.24,98.3,98.215,98.29,7422099999.0
2007-11-15 16:05:00,98.29,98.385,98.29,98.345,7324100000.0
2007-11-15 16:10:00,98.34,98.54,98.32,98.32,9307100025.0
2007-11-15 16:15:00,98.54,98.55,98.3,98.32,6486499998.0
2007-11-15 16:20:00,98.32,98.58,98.315,98.32,6684799995.0
2007-11-15 16:25:00,98.32,98.36,98.29,98.35,7283199994.0
2007-11-15 16:30:00,98.35,98.45,98.31,98.35,6676000001.0
2007-11-15 16:35:00,98.35,98.37,98.23,98.31,5990099996.0
2007-11-15 16:40:00,98.3,98.445,98.3,98.38,7444500012.0
2007-11-15 16:45:00,98.38,98.41,98.345,98.365,6054699998.0
2007-11-15 16:50:00,98.365,98.69,98.32,98.39,7652799999.0
2007-11-15 16:55:00,98.39,98.47,98.38,98.425,7098650003.0
2007-11-15 17:00:00,98.43,98.77,98.38,98.43,7986300030.0
2007-11-15 17:05:00,98.43,98.47,98.385,98.43,6733799971.0
2007-11-15 17:10:00,98.43,98.56,98.43,98.525,6783899988.0
2007-11-15 17:15:00,98.525,98.62,98.505,98.615,6569100014.0
2007-11-15 17:20:00,98.615,98.675,98.565,98.58,6447900000.0
2007-11-15 17:25:00,98.58,98.8,98.575,98.8,7192800039.0
2007-11-15 17:30:00,98.59,98.65,98.54,98.64,6615499997.0
2007-11-15 17:35:00,98.64,98.79,98.64,98.74,7153600002.0
2007-11-15 17:40:00,98.74,98.74,98.67,98.675,6709999990.0
2007-11-15 17:45:00,98.675,98.73,98.655,98.7,6600500000.0
2007-11-15 17:50:00,98.7,98.72,98.665,98.7,5571200001.0
2007-11-15 17:55:00,98.7,98.7,98.61,98.625,7141250008.0
2007-11-15 18:00:00,98.625,98.81,98.625,98.785,6071000000.0
2007-11-15 18:05:00,98.785,98.96,98.63,98.88,5660499995.0
2007-11-15 18:10:00,98.88,98.9,98.855,98.855,5466199998.0
2007-11-15 18:15:00,98.855,98.89,98.84,98.87,5049900003.0
2007-11-15 18:20:00,98.87,98.87,98.79,98.815,5711699995.0
2007-11-15 18:25:00,98.815,98.85,98.78,98.795,6392700013.0
2007-11-15 18:30:00,98.795,98.81,98.68,98.72,5239800000.0
2007-11-15 18:35:00,98.72,98.78,98.72,98.735,4383599999.0
2007-11-15 18:40:00,98.735,98.74,98.685,98.715,6684399998.0
2007-11-15 18:45:00,98.72,98.73,98.65,98.72,7669099994.0
2007-11-15 18:50:00,98.72,98.74,98.61,98.635,6693100004.0
2007-11-15 18:55:00,98.635,98.72,98.605,98.67,5331299983.0
2007-11-15 19:00:00,98.67,98.74,98.64,98.68,5875099976.0
2007-11-15 19:05:00,98.68,98.695,98.625,98.695,4977000031.0
2007-11-15 19:10:00,98.695,98.75,98.665,98.74,6683300013.0
2007-11-15 19:15:00,98.74,98.79,98.715,98.75,4829500001.0
2007-11-15 19:20:00,98.75,98.78,98.7,98.75,6347599977.0
2007-11-15 19:25:00,98.75,98.77,98.675,98.675,7491199999.0
2007-11-15 19:30:00,98.68,98.69,98.555,98.565,4223100002.0
2007-11-15 19:35:00,98.565,98.67,98.545,98.635,3278399996.0
2007-11-15 19:40:00,98.63,98.695,98.595,98.615,2928299999.0
2007-11-15 19:45:00,98.62,98.68,98.58,98.65,2998200000.0
2007-11-15 19:50:00,98.65,98.67,98.615,98.635,3493999997.0
2007-11-15 19:55:00,98.635,98.71,98.635,98.705,3241800004.0
2007-11-15 20:00:00,98.705,98.745,98.665,98.72,3153200004.0
2007-11-15 20:05:00,98.72,98.735,98.67,98.675,5285199998.0
2007-11-15 20:10:00,98.685,98.705,98.665,98.695,5606200007.0
2007-11-15 20:15:00,98.695,98.695,98.62,98.645,3213700000.0
2007-11-15 20:20:00,98.645,98.65,98.595,98.65,3669300005.0
2007-11-15 20:25:00,98.65,98.695,98.625,98.69,3904300000.0
2007-11-15 20:30:00,98.69,98.805,98.665,98.745,5148400019.0
2007-11-15 20:35:00,98.745,98.775,98.705,98.725,3277999982.0
2007-11-15 20:40:00,98.725,98.745,98.675,98.685,3628800000.0
2007-11-15 20:45:00,98.685,98.69,98.635,98.645,2983599997.0
2007-11-15 20:50:00,98.645,98.68,98.585,98.59,3444500002.0
2007-11-15 20:55:00,98.59,98.595,98.535,98.56,4183700008.0
2007-11-15 21:00:00,98.56,98.57,98.445,98.495,5248799993.0
2007-11-15 21:05:00,98.495,98.525,98.435,98.495,5462100002.0
2007-11-15 21:10:00,98.495,98.505,98.4,98.465,4422599995.0
2007-11-15 21:15:00,98.465,98.53,98.445,98.505,3037999999.0
2007-11-15 21:20:00,98.505,98.54,98.47,98.49,3094999999.0
2007-11-15 21:25:00,98.49,98.535,98.47,98.495,4498899980.0
2007-11-15 21:30:00,98.49,98.58,98.49,98.575,3238600003.0
2007-11-15 21:35:00,98.575,98.59,98.485,98.485,5005200001.0
2007-11-15 21:40:00,98.485,98.495,98.395,98.425,4105400001.0
2007-11-15 21:45:00,98.425,98.495,98.385,98.495,3968100003.0
2007-11-15 21:50:00,98.495,98.495,98.385,98.39,4371900005.0
2007-11-15 21:55:00,98.395,98.415,98.295,98.335,3876200003.0
2007-11-15 22:00:00,98.325,98.4,98.27,98.295,2930599986.0
2007-11-15 22:05:00,98.295,98.325,98.195,98.325,4442199999.0
2007-11-15 22:10:00,98.325,98.345,98.25,98.335,3437600003.0
2007-11-15 22:15:00,98.335,98.435,98.325,98.43,4839600001.0
2007-11-15 22:20:00,98.43,98.455,98.355,98.44,3359100000.0
2007-11-15 22:25:00,98.44,98.525,98.375,98.39,3848699996.0
2007-11-15 22:30:00,98.39,98.39,98.245,98.245,4354699999.0
2007-11-15 22:35:00,98.245,98.325,98.225,98.24,2584599999.0
2007-11-15 22:40:00,98.24,98.34,98.215,98.325,2965699992.0
2007-11-15 22:45:00,98.33,98.42,98.29,98.315,3510600005.0
2007-11-15 22:50:00,98.315,98.375,98.26,98.29,4645299995.0
2007-11-15 22:55:00,98.29,98.37,98.285,98.335,2391300003.0
2007-11-15 23:00:00,98.335,98.345,98.265,98.275,5308699996.0
2007-11-15 23:05:00,98.265,98.315,98.245,98.315,6205099999.0
2007-11-15 23:10:00,98.315,98.335,98.22,98.23,7249600002.0
2007-11-15 23:15:00,98.31,98.36,98.295,98.355,5679299973.0
2007-11-15 23:20:00,98.355,98.375,98.345,98.345,4742900000.0
2007-11-15 23:25:00,98.34,98.355,98.23,98.27,9456199938.0
2007-11-15 23:30:00,98.32,98.335,98.27,98.32,6204400000.0
2007-11-15 23:35:00,98.32,98.355,98.315,98.325,5647500000.0
2007-11-15 23:40:00,98.33,98.335,98.285,98.29,5847600014.0
2007-11-15 23:45:00,98.295,98.36,98.21,98.36,5603800024.0
2007-11-15 23:50:00,98.25,98.275,98.23,98.24,5446200048.0
2007-11-15 23:55:00,98.24,98.25,98.2,98.2,7576100000.0
2007-11-16 00:00:00,98.33,98.37,98.16,98.33,7470399998.0
2007-11-16 00:05:00,98.17,98.36,98.155,98.35,5007900000.0
2007-11-16 00:10:00,98.22,98.37,98.185,98.36,6561700020.0
2007-11-16 00:15:00,98.37,98.37,98.21,98.29,6595900000.0
2007-11-16 00:20:00,98.29,98.35,98.235,98.25,5846700000.0
2007-11-16 00:25:00,98.25,98.35,98.215,98.25,8694500000.0
2007-11-16 00:30:00,98.33,98.35,98.25,98.26,3576000000.0
2007-11-16 00:35:00,98.275,98.36,98.255,98.36,7123600010.0
2007-11-16 00:40:00,98.35,98.41,98.35,98.37,7445500000.0
2007-11-16 00:45:00,98.36,98.44,98.34,98.36,7445500000.0
2007-11-16 00:50:00,98.4,98.43,98.35,98.36,10591999980.0
2007-11-16 00:55:00,98.37,98.41,98.36,98.39,10591999980.0
2007-11-16 01:00:00,98.4,98.42,98.305,98.32,8843799992.0
2007-11-16 01:05:00,98.315,98.39,98.3,98.31,8292499999.0
2007-11-16 01:10:00,98.3,98.395,98.27,98.365,5080299997.0
2007-11-16 01:15:00,98.365,98.375,98.33,98.335,7750499999.0
2007-11-16 01:20:00,98.335,98.355,98.3,98.345,8135499999.0
2007-11-16 01:25:00,98.34,98.355,98.3,98.335,8292999996.0
2007-11-16 01:30:00,98.37,98.39,98.315,98.325,8893800000.0
2007-11-16 01:35:00,98.43,98.44,98.305,98.355,8756200000.0
2007-11-16 01:40:00,98.42,98.44,98.345,98.375,5063000000.0
2007-11-16 01:45:00,98.375,98.54,98.365,98.4,6590000001.0
2007-11-16 01:50:00,98.55,98.58,98.355,98.56,9341099991.0
2007-11-16 01:55:00,98.355,98.56,98.355,98.38,8822500000.0
2007-11-16 02:00:00,98.38,98.405,98.365,98.395,5054500004.0
2007-11-16 02:05:00,98.395,98.47,98.295,98.305,6210900002.0
2007-11-16 02:10:00,98.44,98.47,98.28,98.32,7567600000.0
2007-11-16 02:15:00,98.32,98.47,98.305,98.46,8739100015.0
2007-11-16 02:20:00,98.355,98.49,98.305,98.335,7900300007.0
2007-11-16 02:25:00,98.335,98.375,98.29,98.35,5600999998.0
2007-11-16 02:30:00,98.35,98.435,98.35,98.435,4295900000.0
2007-11-16 02:35:00,98.435,98.455,98.4,98.435,2595400000.0
2007-11-16 02:40:00,98.435,98.49,98.405,98.485,4225400000.0
2007-11-16 02:45:00,98.485,98.575,98.465,98.555,3689900000.0
2007-11-16 02:50:00,98.555,98.575,98.515,98.56,1681500000.0
2007-11-16 02:55:00,98.56,98.585,98.52,98.525,4663000024.0
2007-11-16 03:00:00,98.525,98.525,98.28,98.475,7277500001.0
2007-11-16 03:05:00,98.475,98.48,98.41,98.425,7326999983.0
2007-11-16 03:10:00,98.425,98.465,98.21,98.455,4582499995.0
2007-11-16 03:15:00,98.455,98.475,98.405,98.445,5655499999.0
2007-11-16 03:20:00,98.445,98.49,98.18,98.18,6700699999.0
2007-11-16 03:25:00,98.19,98.575,98.12,98.565,7184400002.0
2007-11-16 03:30:00,98.565,98.605,98.545,98.545,2737699999.0
2007-11-16 03:35:00,98.545,98.565,98.535,98.54,4969500007.0
2007-11-16 03:40:00,98.54,98.57,98.515,98.525,5160999996.0
2007-11-16 03:45:00,98.525,98.545,98.06,98.465,7020499966.0
2007-11-16 03:50:00,98.465,98.485,98.335,98.35,5327199991.0
2007-11-16 03:55:00,98.345,98.355,98.315,98.335,5452499997.0
2007-11-16 04:00:00,98.335,98.365,98.265,98.305,4139099989.0
2007-11-16 04:05:00,98.305,98.325,98.225,98.225,4535300000.0
2007-11-16 04:10:00,98.225,98.26,97.93,97.97,8305200017.0
2007-11-16 04:15:00,97.96,98.285,97.94,98.265,9963400021.0
2007-11-16 04:20:00,98.265,98.275,98.155,98.165,8293299985.0
2007-11-16 04:25:00,98.08,98.175,98.02,98.125,7900799948.0
2007-11-16 04:30:00,98.125,98.125,98.01,98.035,4937799988.0
2007-11-16 04:35:00,98.035,98.085,97.995,98.035,8521599999.0
2007-11-16 04:40:00,98.035,98.095,98.03,98.065,7112500001.0
2007-11-16 04:45:00,98.065,98.08,98.025,98.05,7959000006.0
2007-11-16 04:50:00,97.995,98.045,97.995,98.025,6328800000.0
2007-11-16 04:55:00,98.025,98.045,97.995,98.005,7980800014.0
2007-11-16 05:00:00,98.005,98.015,97.885,97.905,4721199988.0
2007-11-16 05:05:00,97.905,98.08,97.895,98.08,7524700021.0
2007-11-16 05:10:00,97.91,97.97,97.88,97.97,5896700020.0
2007-11-16 05:15:00,97.97,98.15,97.95,98.14,7397499996.0
2007-11-16 05:20:00,98.14,98.17,98.035,98.07,2869699998.0
2007-11-16 05:25:00,98.07,98.08,98.01,98.065,3525999993.0
2007-11-16 05:30:00,98.065,98.07,97.92,97.96,5854100000.0
2007-11-16 05:35:00,97.96,98.01,97.94,98.005,3316700000.0
2007-11-16 05:40:00,98.23,98.23,98.0,98.17,8487499996.0
2007-11-16 05:45:00,98.18,98.18,98.0,98.05,6746300003.0
2007-11-16 05:50:00,98.05,98.07,98.015,98.06,5768499981.0
2007-11-16 05:55:00,98.06,98.07,97.995,98.015,3846499995.0
2007-11-16 06:00:00,98.015,98.13,97.985,98.1,7580199990.0
2007-11-16 06:05:00,98.0,98.08,97.99,98.075,9693100000.0
2007-11-16 06:10:00,98.08,98.11,98.045,98.05,9147900009.0
2007-11-16 06:15:00,98.05,98.1,98.05,98.1,5526699981.0
2007-11-16 06:20:00,98.11,98.11,98.04,98.11,8372500000.0
2007-11-16 06:25:00,98.11,98.13,98.05,98.05,5366799997.0
2007-11-16 06:30:00,98.19,98.22,98.06,98.08,5918899999.0
2007-11-16 06:35:00,98.16,98.23,98.16,98.22,6310149995.0
2007-11-16 06:40:00,98.22,98.22,98.16,98.17,4577400000.0
2007-11-16 06:45:00,98.17,98.18,98.11,98.12,2747600000.0
2007-11-16 06:50:00,98.11,98.12,98.04,98.08,5052700000.0
2007-11-16 06:55:00,98.075,98.13,98.07,98.1,9314100000.0
2007-11-16 07:00:00,98.13,98.15,98.08,98.1,7475099984.0
2007-11-16 07:05:00,98.1,98.22,98.085,98.22,3714399998.0
2007-11-16 07:10:00,98.11,98.11,98.07,98.07,5390599996.0
2007-11-16 07:15:00,98.07,98.3,98.07,98.3,7495600087.0
2007-11-16 07:20:00,98.31,98.33,98.035,98.05,4156100058.0
2007-11-16 07:25:00,98.05,98.1,98.035,98.05,4774800003.0
2007-11-16 07:30:00,98.05,98.18,98.04,98.09,6348799999.0
2007-11-16 07:35:00,98.09,98.15,98.09,98.13,7011700007.0
2007-11-16 07:40:00,98.13,98.25,98.1,98.23,7314900000.0
2007-11-16 07:45:00,98.155,98.19,98.095,98.1,8798900000.0
2007-11-16 07:50:00,98.105,98.135,98.085,98.095,9035800000.0
2007-11-16 07:55:00,98.09,98.15,98.075,98.14,7077000000.0
2007-11-16 08:00:00,98.14,98.15,98.12,98.14,3100700049.0
2007-11-16 08:05:00,98.14,98.22,98.12,98.21,4699699992.0
2007-11-16 08:10:00,98.21,98.26,98.17,98.22,6963299999.0
2007-11-16 08:15:00,98.22,98.31,98.21,98.31,4670299999.0
2007-11-16 08:20:00,98.31,98.35,98.24,98.24,6820199984.0
2007-11-16 08:25:00,98.24,98.27,97.98,98.19,4306000002.0
2007-11-16 08:30:00,98.19,98.2,98.12,98.18,4831100000.0
2007-11-16 08:35:00,98.18,98.21,98.13,98.21,2307800000.0
2007-11-16 08:40:00,98.21,98.25,98.2,98.24,1288300000.0
2007-11-16 08:45:00,98.235,98.25,98.17,98.175,3364600000.0
2007-11-16 08:50:00,98.175,98.19,98.1,98.12,1905899999.0
2007-11-16 08:55:00,98.12,98.16,98.11,98.13,1660100000.0
2007-11-16 09:00:00,98.13,98.13,98.035,98.07,2309200000.0
2007-11-16 09:05:00,98.07,98.21,98.05,98.2,3072400011.0
2007-11-16 09:10:00,98.2,98.265,98.2,98.225,3246399992.0
2007-11-16 09:15:00,98.225,98.24,98.015,98.015,4497099999.0
2007-11-16 09:20:00,98.015,98.015,97.825,97.945,3093000001.0
2007-11-16 09:25:00,97.945,98.075,97.915,98.005,2570300000.0
2007-11-16 09:30:00,98.005,98.135,97.995,98.1,2864599990.0
2007-11-16 09:35:00,98.1,98.1,97.985,97.99,3274400007.0
2007-11-16 09:40:00,97.985,98.23,97.985,98.155,4220799993.0
2007-11-16 09:45:00,98.155,98.24,98.13,98.2,3392599999.0
2007-11-16 09:50:00,98.195,98.32,98.195,98.275,3862600002.0
2007-11-16 09:55:00,98.275,98.32,98.185,98.305,3070499998.0
2007-11-16 10:00:00,98.305,98.35,98.255,98.285,2425499999.0
2007-11-16 10:05:00,98.29,98.315,98.045,98.09,6621500016.0
2007-11-16 10:10:00,98.09,98.14,97.935,97.97,4438799983.0
2007-11-16 10:15:00,97.97,98.05,97.875,97.96,2428100001.0
2007-11-16 10:20:00,97.96,97.975,97.825,97.945,4150099992.0
2007-11-16 10:25:00,97.945,98.03,97.895,98.015,3943899996.0
2007-11-16 10:30:00,98.015,98.215,98.0,98.095,4727699988.0
2007-11-16 10:35:00,98.095,98.115,98.045,98.075,2178399998.0
2007-11-16 10:40:00,98.075,98.14,98.06,98.105,3542999999.0
2007-11-16 10:45:00,98.105,98.12,97.985,98.035,2855699995.0
2007-11-16 10:50:00,98.035,98.125,98.015,98.125,3470600027.0
2007-11-16 10:55:00,98.125,98.2,98.035,98.195,2833599991.0
2007-11-16 11:00:00,98.195,98.225,98.105,98.135,4066699998.0
2007-11-16 11:05:00,98.125,98.155,98.08,98.095,2982699996.0
2007-11-16 11:10:00,98.095,98.2,98.07,98.07,2870299989.0
2007-11-16 11:15:00,98.145,98.18,98.125,98.175,2587299987.0
2007-11-16 11:20:00,98.175,98.21,98.135,98.205,5022799978.0
2007-11-16 11:25:00,98.205,98.26,98.19,98.22,3223999999.0
2007-11-16 11:30:00,98.22,98.23,98.12,98.15,3956099998.0
2007-11-16 11:35:00,98.15,98.175,98.135,98.155,6756600019.0
2007-11-16 11:40:00,98.155,98.195,98.145,98.145,4816599990.0
2007-11-16 11:45:00,98.145,98.155,98.11,98.125,4469600000.0
2007-11-16 11:50:00,98.125,98.175,98.105,98.165,6077699990.0
2007-11-16 11:55:00,98.165,98.175,98.075,98.095,7023100003.0
2007-11-16 12:00:00,98.095,98.1,97.965,98.02,4246199999.0
2007-11-16 12:05:00,98.025,98.06,97.975,98.055,4873299983.0
2007-11-16 12:10:00,98.055,98.11,98.055,98.07,2343100001.0
2007-11-16 12:15:00,98.065,98.16,98.06,98.08,2941700001.0
2007-11-16 12:20:00,98.08,98.11,98.035,98.1,2694700008.0
2007-11-16 12:25:00,98.1,98.125,98.055,98.115,3473000006.0
2007-11-16 12:30:00,98.115,98.125,98.04,98.1,2385399993.0
2007-11-16 12:35:00,98.1,98.13,98.07,98.115,3640599998.0
2007-11-16 12:40:00,98.115,98.115,97.94,97.99,3710599996.0
2007-11-16 12:45:00,97.99,98.075,97.955,98.05,3863199995.0
2007-11-16 12:50:00,98.05,98.18,98.035,98.18,5110199995.0
2007-11-16 12:55:00,98.175,98.18,98.075,98.075,4501700007.0
2007-11-16 13:00:00,98.085,98.09,97.98,98.035,4473399998.0
2007-11-16 13:05:00,98.035,98.055,98.015,98.045,4109799994.0
2007-11-16 13:10:00,98.045,98.085,98.025,98.055,2865700001.0
2007-11-16 13:15:00,98.055,98.08,98.01,98.075,2796300002.0
2007-11-16 13:20:00,98.075,98.205,98.045,98.165,4612100025.0
2007-11-16 13:25:00,98.155,98.235,98.145,98.165,3733199994.0
2007-11-16 13:30:00,98.165,98.195,98.12,98.165,5128799998.0
2007-11-16 13:35:00,98.165,98.165,98.085,98.09,3198999989.0
2007-11-16 13:40:00,98.09,98.15,98.085,98.135,2402999999.0
2007-11-16 13:45:00,98.135,98.165,98.125,98.135,5266100009.0
2007-11-16 13:50:00,98.135,98.145,98.105,98.125,5124100016.0
2007-11-16 13:55:00,98.125,98.165,98.095,98.155,3729199999.0
2007-11-16 14:00:00,98.155,98.305,98.145,98.21,4435499992.0
2007-11-16 14:05:00,98.21,98.36,98.19,98.355,3248599999.0
2007-11-16 14:10:00,98.355,98.445,98.29,98.41,3698200002.0
2007-11-16 14:15:00,98.415,98.515,98.395,98.395,3483200001.0
2007-11-16 14:20:00,98.395,98.485,98.335,98.415,4236700001.0
2007-11-16 14:25:00,98.415,98.495,98.375,98.445,4442799997.0
2007-11-16 14:30:00,98.445,98.505,98.415,98.44,4675399999.0
2007-11-16 14:35:00,98.45,98.54,98.435,98.505,2905599998.0
2007-11-16 14:40:00,98.51,98.6,98.49,98.535,5603799972.0
2007-11-16 14:45:00,98.535,98.56,98.505,98.535,3614999979.0
2007-11-16 14:50:00,98.535,98.565,98.52,98.545,5635100000.0
2007-11-16 14:55:00,98.545,98.605,98.535,98.535,1859600000.0
2007-11-16 15:00:00,98.535,98.73,98.515,98.705,1833200000.0
2007-11-16 15:05:00,98.705,98.795,98.675,98.75,3312199996.0
2007-11-16 15:10:00,98.75,98.765,98.705,98.71,3477300006.0
2007-11-16 15:15:00,98.71,98.83,98.675,98.81,4019499999.0
2007-11-16 15:20:00,98.81,98.815,98.735,98.745,4775599999.0
2007-11-16 15:25:00,98.735,98.795,98.71,98.74,5554400003.0
2007-11-16 15:30:00,98.745,98.8,98.725,98.765,4654900004.0
2007-11-16 15:35:00,98.765,98.825,98.735,98.825,4617899992.0
2007-11-16 15:40:00,98.825,98.945,98.815,98.87,4935100001.0
2007-11-16 15:45:00,98.87,98.92,98.83,98.855,4837300027.0
2007-11-16 15:50:00,98.855,98.915,98.825,98.825,3517300015.0
2007-11-16 15:55:00,98.825,98.935,98.815,98.87,2673799989.0
2007-11-16 16:00:00,98.87,98.925,98.79,98.8,3227200002.0
2007-11-16 16:05:00,98.795,98.845,98.72,98.805,4600100000.0
2007-11-16 16:10:00,98.805,98.915,98.79,98.85,5104299998.0
2007-11-16 16:15:00,98.85,98.925,98.825,98.865,5196399994.0
2007-11-16 16:20:00,98.865,98.935,98.845,98.875,5255899999.0
2007-11-16 16:25:00,98.875,98.935,98.865,98.905,3957500000.0
2007-11-16 16:30:00,98.905,98.965,98.875,98.93,3708400000.0
2007-11-16 16:35:00,98.93,98.965,98.885,98.92,3404799991.0
2007-11-16 16:40:00,98.915,98.995,98.875,98.885,4319400000.0
2007-11-16 16:45:00,98.885,98.935,98.825,98.855,5312599992.0
2007-11-16 16:50:00,98.855,98.865,98.785,98.815,4288999993.0
2007-11-16 16:55:00,98.815,98.865,98.74,98.74,3724400000.0
2007-11-16 17:00:00,98.745,98.78,98.71,98.76,5313600004.0
2007-11-16 17:05:00,98.76,98.815,98.74,98.785,4322799994.0
2007-11-16 17:10:00,98.785,98.845,98.785,98.825,3981200001.0
2007-11-16 17:15:00,98.825,98.92,98.795,98.92,4884199994.0
2007-11-16 17:20:00,98.91,98.93,98.815,98.835,3762399993.0
2007-11-16 17:25:00,98.835,98.855,98.745,98.75,3533299995.0
2007-11-16 17:30:00,98.75,98.835,98.745,98.825,4956399999.0
2007-11-16 17:35:00,98.825,98.845,98.755,98.805,3926799994.0
2007-11-16 17:40:00,98.805,98.88,98.79,98.85,4282499998.0
2007-11-16 17:45:00,98.845,98.875,98.805,98.83,4040900001.0
2007-11-16 17:50:00,98.835,98.875,98.79,98.82,3456099998.0
2007-11-16 17:55:00,98.825,98.955,98.815,98.905,4116799985.0
2007-11-16 18:00:00,98.905,99.085,98.89,99.02,3829099995.0
2007-11-16 18:05:00,99.015,99.065,98.99,99.015,5029299999.0
2007-11-16 18:10:00,99.015,99.055,98.985,99.015,4876899999.0
2007-11-16 18:15:00,99.015,99.145,98.935,99.145,5394400000.0
2007-11-16 18:20:00,99.145,99.165,99.09,99.11,4163000000.0
2007-11-16 18:25:00,99.11,99.115,99.015,99.035,4910000000.0
2007-11-16 18:30:00,99.035,99.14,99.035,99.12,3627000001.0
2007-11-16 18:35:00,99.12,99.245,99.11,99.2,4036500001.0
2007-11-16 18:40:00,99.21,99.235,99.165,99.175,5664799993.0
2007-11-16 18:45:00,99.17,99.185,99.115,99.155,4310799999.0
2007-11-16 18:50:00,99.155,99.395,99.155,99.38,3661899998.0
2007-11-16 18:55:00,99.38,99.435,99.35,99.405,4725900001.0
2007-11-16 19:00:00,99.405,99.435,99.365,99.375,4229700000.0
2007-11-16 19:05:00,99.375,99.465,99.355,99.46,4848800000.0
2007-11-16 19:10:00,99.46,99.495,99.425,99.48,4102599990.0
2007-11-16 19:15:00,99.48,99.635,99.48,99.545,4428899995.0
2007-11-16 19:20:00,99.545,99.555,99.46,99.515,4979700000.0
2007-11-16 19:25:00,99.515,99.535,99.485,99.485,5130799999.0
2007-11-16 19:30:00,99.485,99.505,99.335,99.425,5866100001.0
2007-11-16 19:35:00,99.42,99.425,99.255,99.265,6257700000.0
2007-11-16 19:40:00,99.265,99.315,99.215,99.225,5048700000.0
2007-11-16 19:45:00,99.225,99.25,99.18,99.235,6382600002.0
2007-11-16 19:50:00,99.235,99.31,99.215,99.285,6684299992.0
2007-11-16 19:55:00,99.28,99.285,99.205,99.21,6143799992.0
2007-11-16 20:00:00,99.205,99.255,99.19,99.205,3408599999.0
2007-11-16 20:05:00,99.205,99.245,99.19,99.24,4436199991.0
2007-11-16 20:10:00,99.235,99.24,99.185,99.215,2485399998.0
2007-11-16 20:15:00,99.215,99.245,99.2,99.23,3911400000.0
2007-11-16 20:20:00,99.23,99.275,99.185,99.19,3259300000.0
2007-11-16 20:25:00,99.185,99.19,99.075,99.135,3394400000.0
2007-11-16 20:30:00,99.14,99.245,99.11,99.21,4823300000.0
2007-11-16 20:35:00,99.21,99.225,99.155,99.175,3758100001.0
2007-11-16 20:40:00,99.165,99.235,99.145,99.215,4458600019.0
2007-11-16 20:45:00,99.215,99.25,99.18,99.24,4208300000.0
2007-11-16 20:50:00,99.24,99.245,99.185,99.215,3266500002.0
2007-11-16 20:55:00,99.215,99.255,99.18,99.23,2261900000.0
2007-11-16 21:00:00,99.235,99.245,99.18,99.205,4233399999.0
2007-11-16 21:05:00,99.205,99.245,99.175,99.19,5198600007.0
2007-11-16 21:10:00,99.19,99.215,99.14,99.155,4732499998.0
2007-11-16 21:15:00,99.155,99.155,99.105,99.125,4663899998.0
2007-11-16 21:20:00,99.125,99.235,99.125,99.19,3486299999.0
2007-11-16 21:25:00,99.19,99.215,99.13,99.2,4533000005.0
2007-11-16 21:30:00,99.195,99.225,99.095,99.115,6255099985.0
2007-11-16 21:35:00,99.11,99.135,99.035,99.105,4342700000.0
2007-11-16 21:40:00,99.105,99.115,99.02,99.025,3387300000.0
2007-11-16 21:45:00,99.025,99.085,99.0,99.085,3227100000.0
2007-11-16 21:50:00,99.085,99.115,98.995,98.995,3497600000.0
2007-11-16 21:55:00,98.995,99.095,98.925,99.09,3277900000.0
2007-11-16 22:00:00,99.095,99.115,99.015,99.025,2464400000.0
2007-11-16 22:05:00,99.025,99.065,98.95,99.045,4025600000.0
2007-11-16 22:10:00,99.045,99.065,98.995,99.025,3787100000.0
2007-11-16 22:15:00,99.025,99.06,98.975,98.995,3624399999.0
2007-11-16 22:20:00,98.995,99.025,98.985,99.015,2201900000.0
2007-11-16 22:25:00,99.015,99.085,98.995,99.035,3493200000.0
2007-11-16 22:30:00,99.035,99.035,98.965,98.97,3937100000.0
2007-11-16 22:35:00,98.97,98.975,98.905,98.925,3511000000.0
2007-11-16 22:40:00,98.925,98.985,98.915,98.985,4292999995.0
2007-11-16 22:45:00,98.985,99.135,98.935,99.135,3081600000.0
2007-11-16 22:50:00,99.135,99.135,99.07,99.105,4688000000.0
2007-11-16 22:55:00,99.105,99.12,99.07,99.105,5015600000.0
2007-11-16 23:00:00,99.105,99.115,99.074,99.09,2190100003.0
2007-11-16 23:05:00,99.085,99.095,99.052,99.067,1556000006.0
2007-11-16 23:10:00,99.077,99.123,99.077,99.115,2758500001.0
2007-11-16 23:15:00,99.116,99.191,99.107,99.148,2114800007.0
2007-11-16 23:20:00,99.143,99.216,99.139,99.215,2376099998.0
2007-11-16 23:25:00,99.219,99.231,99.198,99.205,3220200001.0
2007-11-16 23:30:00,99.205,99.266,99.196,99.264,2745400008.0
2007-11-16 23:35:00,99.265,99.305,99.249,99.297,2226700008.0
2007-11-16 23:40:00,99.3,99.359,99.3,99.325,4752500001.0
2007-11-16 23:45:00,99.32,99.32,99.244,99.277,2953900001.0
2007-11-16 23:50:00,99.284,99.327,99.27,99.303,2038900006.0
2007-11-16 23:55:00,99.308,99.366,99.28,99.305,1483600001.0
2007-11-19 00:00:00,99.211,99.215,99.161,99.191,2358000002.0
2007-11-19 00:05:00,99.173,99.232,99.16,99.176,1324100005.0
2007-11-19 00:10:00,99.203,99.215,99.158,99.177,2400800004.0
2007-11-19 00:15:00,99.175,99.21,99.152,99.2,1778600001.0
2007-11-19 00:20:00,99.2,99.24,99.18,99.18,919600000.0
2007-11-19 00:25:00,99.18,99.2,99.17,99.18,533900000.0
2007-11-19 00:30:00,99.19,99.22,99.17,99.21,634400000.0
2007-11-19 00:35:00,99.21,99.25,99.18,99.23,1291900000.0
2007-11-19 00:40:00,99.23,99.26,99.2,99.22,437400000.0
2007-11-19 00:45:00,99.22,99.22,99.18,99.19,377600000.0
2007-11-19 00:50:00,99.19,99.2,99.17,99.18,298900000.0
2007-11-19 00:55:00,99.18,99.21,99.165,99.21,308800000.0
2007-11-19 01:00:00,99.21,99.23,99.15,99.16,753700000.0
2007-11-19 01:05:00,99.16,99.19,99.11,99.16,659700000.0
2007-11-19 01:10:00,99.155,99.19,99.11,99.14,2886300000.0
2007-11-19 01:15:00,99.14,99.21,99.12,99.2,2279699999.0
2007-11-19 01:20:00,99.2,99.24,99.195,99.24,1445800000.0
2007-11-19 01:25:00,99.24,99.27,99.21,99.22,2655800000.0
2007-11-19 01:30:00,99.22,99.22,99.2,99.21,2302099999.0
2007-11-19 01:35:00,99.21,99.235,99.175,99.175,3586000000.0
2007-11-19 01:40:00,99.175,99.23,99.175,99.195,4108700000.0
2007-11-19 01:45:00,99.195,99.205,99.165,99.18,2315100000.0
2007-11-19 01:50:00,99.18,99.235,99.175,99.23,2459500000.0
2007-11-19 01:55:00,99.23,99.255,99.175,99.18,2749899999.0
2007-11-19 02:00:00,99.185,99.205,99.175,99.205,1103900000.0
2007-11-19 02:05:00,99.205,99.265,99.205,99.255,3083300013.0
2007-11-19 02:10:00,99.255,99.405,99.235,99.37,5087600001.0
2007-11-19 02:15:00,99.37,99.485,99.355,99.395,3811900007.0
2007-11-19 02:20:00,99.405,99.465,99.395,99.415,3463834007.0
2007-11-19 02:25:00,99.415,99.415,99.345,99.365,1726000002.0
2007-11-19 02:30:00,99.365,99.405,99.35,99.365,3240799993.0
2007-11-19 02:35:00,99.365,99.365,99.315,99.34,4110700004.0
2007-11-19 02:40:00,99.34,99.385,99.335,99.37,3117200000.0
2007-11-19 02:45:00,99.37,99.405,99.365,99.375,2999399999.0
2007-11-19 02:50:00,99.375,99.395,99.36,99.365,4926100011.0
2007-11-19 02:55:00,99.36,99.37,99.32,99.325,4068599997.0
2007-11-19 03:00:00,99.325,99.385,99.325,99.355,2225700000.0
2007-11-19 03:05:00,99.355,99.365,99.305,99.325,2780800001.0
2007-11-19 03:10:00,99.325,99.335,99.255,99.255,2381299997.0
2007-11-19 03:15:00,99.255,99.265,99.235,99.265,2823000014.0
2007-11-19 03:20:00,99.265,99.265,99.245,99.265,3652000001.0
2007-11-19 03:25:00,99.265,99.28,99.235,99.245,2253199999.0
2007-11-19 03:30:00,99.245,99.255,99.235,99.255,1569200000.0
2007-11-19 03:35:00,99.255,99.265,99.215,99.245,2039500000.0
2007-11-19 03:40:00,99.245,99.295,99.235,99.29,3015300015.0
2007-11-19 03:45:00,99.29,99.315,99.26,99.275,3002600006.0
2007-11-19 03:50:00,99.275,99.295,99.265,99.275,818400002.0
2007-11-19 03:55:00,99.275,99.305,99.245,99.245,3353600008.0
2007-11-19 04:00:00,99.255,99.265,99.235,99.235,936900001.0
2007-11-19 04:05:00,99.235,99.265,99.215,99.235,1730899997.0
2007-11-19 04:10:00,99.23,99.235,99.175,99.215,2758000009.0
2007-11-19 04:15:00,99.215,99.215,99.135,99.145,2668399993.0
2007-11-19 04:20:00,99.145,99.185,99.135,99.155,1457500008.0
2007-11-19 04:25:00,99.155,99.175,99.1,99.125,3089600010.0
2007-11-19 04:30:00,99.125,99.125,99.065,99.075,4327400012.0
2007-11-19 04:35:00,99.075,99.075,99.005,99.025,2625600006.0
2007-11-19 04:40:00,99.025,99.075,99.01,99.065,1921900001.0
2007-11-19 04:45:00,99.065,99.125,99.015,99.105,2710300005.0
2007-11-19 04:50:00,99.105,99.115,99.08,99.095,2594300003.0
2007-11-19 04:55:00,99.095,99.105,99.055,99.055,1446499998.0
2007-11-19 05:00:00,99.055,99.065,98.975,98.98,2773100002.0
2007-11-19 05:05:00,98.98,98.98,98.905,98.955,5713100006.0
2007-11-19 05:10:00,98.955,98.975,98.92,98.965,4960799990.0
2007-11-19 05:15:00,98.975,98.99,98.945,98.955,3643700010.0
2007-11-19 05:20:00,98.955,98.965,98.805,98.865,5303199998.0
2007-11-19 05:25:00,98.865,98.925,98.855,98.915,2965500001.0
2007-11-19 05:30:00,98.905,98.945,98.895,98.935,2285600007.0
2007-11-19 05:35:00,98.935,98.955,98.895,98.905,2261000006.0
2007-11-19 05:40:00,98.9,98.945,98.9,98.935,2161600009.0
2007-11-19 05:45:00,98.93,98.955,98.93,98.94,1112500000.0
2007-11-19 05:50:00,98.945,99.025,98.94,99.005,3437099993.0
2007-11-19 05:55:00,99.005,99.05,99.005,99.02,3732699997.0
2007-11-19 06:00:00,99.02,99.075,99.005,99.06,3561499999.0
2007-11-19 06:05:00,99.06,99.075,99.045,99.065,2869799997.0
2007-11-19 06:10:00,99.065,99.075,99.035,99.07,1856200007.0
2007-11-19 06:15:00,99.065,99.085,99.045,99.07,2936200001.0
2007-11-19 06:20:00,99.07,99.07,98.995,99.005,1766500005.0
2007-11-19 06:25:00,99.005,99.015,98.975,98.985,843000000.0
2007-11-19 06:30:00,98.985,98.995,98.94,98.975,2795499995.0
2007-11-19 06:35:00,98.965,98.995,98.93,98.935,3844599999.0
2007-11-19 06:40:00,98.935,98.975,98.935,98.975,4280500048.0
2007-11-19 06:45:00,98.975,98.985,98.955,98.965,1824000001.0
2007-11-19 06:50:00,98.965,98.975,98.935,98.935,1893400007.0
2007-11-19 06:55:00,98.945,98.975,98.915,98.925,3353200000.0
2007-11-19 07:00:00,98.925,98.955,98.905,98.905,1776200003.0
2007-11-19 07:05:00,98.905,98.915,98.875,98.895,934800004.0
2007-11-19 07:10:00,98.895,98.935,98.895,98.925,616700000.0
2007-11-19 07:15:00,98.925,98.965,98.915,98.945,900900001.0
2007-11-19 07:20:00,98.945,98.945,98.855,98.865,2611800002.0
2007-11-19 07:25:00,98.865,98.865,98.735,98.825,4710100001.0
2007-11-19 07:30:00,98.825,98.925,98.82,98.88,3712000001.0
2007-11-19 07:35:00,98.88,98.965,98.855,98.96,3233800001.0
2007-11-19 07:40:00,98.96,98.97,98.925,98.95,4038300003.0
2007-11-19 07:45:00,98.955,99.005,98.945,98.945,1902699994.0
2007-11-19 07:50:00,98.945,98.955,98.84,98.875,3938800004.0
2007-11-19 07:55:00,98.865,98.895,98.845,98.885,6073800007.0
2007-11-19 08:00:00,98.885,98.945,98.84,98.925,5832400016.0
2007-11-19 08:05:00,98.925,98.935,98.855,98.875,2443899995.0
2007-11-19 08:10:00,98.87,98.945,98.865,98.925,2545200002.0
2007-11-19 08:15:00,98.925,98.925,98.875,98.905,2023700002.0
2007-11-19 08:20:00,98.905,98.985,98.895,98.975,4134100013.0
2007-11-19 08:25:00,98.975,99.055,98.96,99.005,1696600001.0
2007-11-19 08:30:00,99.01,99.035,98.965,98.995,1291499999.0
2007-11-19 08:35:00,98.995,99.005,98.885,98.89,1084199999.0
2007-11-19 08:40:00,98.895,98.915,98.875,98.9,661500000.0
2007-11-19 08:45:00,98.905,98.94,98.885,98.925,1038600000.0
2007-11-19 08:50:00,98.925,98.965,98.915,98.955,578099997.0
2007-11-19 08:55:00,98.955,99.01,98.955,99.005,972800000.0
2007-11-19 09:00:00,99.005,99.005,98.985,98.99,445700000.0
2007-11-19 09:05:00,98.99,98.99,98.925,98.925,449600000.0
2007-11-19 09:10:00,98.925,98.93,98.765,98.765,2084099998.0
2007-11-19 09:15:00,98.765,98.865,98.725,98.835,3282099997.0
2007-11-19 09:20:00,98.835,98.89,98.785,98.89,3171318594.0
2007-11-19 09:25:00,98.885,98.925,98.855,98.885,3624000001.0
2007-11-19 09:30:00,98.885,98.96,98.865,98.94,5137799970.0
2007-11-19 09:35:00,98.94,98.96,98.84,98.88,3941600003.0
2007-11-19 09:40:00,98.87,98.94,98.87,98.92,6434700002.0
2007-11-19 09:45:00,98.92,98.975,98.855,98.92,2772699998.0
2007-11-19 09:50:00,98.92,99.0,98.9,98.995,5734300004.0
2007-11-19 09:55:00,98.995,99.0,98.955,99.0,5575399997.0
2007-11-19 10:00:00,99.0,99.01,98.805,98.825,5184899997.0
2007-11-19 10:05:00,98.835,98.93,98.82,98.88,7464500010.0
2007-11-19 10:10:00,98.88,98.965,98.865,98.965,5982400002.0
2007-11-19 10:15:00,98.965,98.975,98.865,98.9,4972100007.0
2007-11-19 10:20:00,98.9,98.93,98.86,98.875,3528700001.0
2007-11-19 10:25:00,98.875,98.91,98.86,98.9,4590500004.0
2007-11-19 10:30:00,98.9,98.9,98.83,98.865,4088699999.0
2007-11-19 10:35:00,98.865,98.87,98.78,98.81,4515399991.0
2007-11-19 10:40:00,98.81,98.915,98.8,98.865,5506600001.0
2007-11-19 10:45:00,98.865,98.925,98.84,98.91,5746999976.0
2007-11-19 10:50:00,98.91,98.94,98.895,98.91,3192599999.0
2007-11-19 10:55:00,98.91,98.93,98.805,98.805,4169099995.0
2007-11-19 11:00:00,98.81,98.9,98.795,98.855,4472699988.0
2007-11-19 11:05:00,98.855,98.885,98.84,98.87,3299399994.0
2007-11-19 11:10:00,98.87,98.88,98.765,98.78,3735100004.0
2007-11-19 11:15:00,98.775,98.88,98.77,98.83,4445199999.0
2007-11-19 11:20:00,98.83,98.86,98.81,98.84,4102800002.0
2007-11-19 11:25:00,98.84,98.85,98.77,98.8,4016600001.0
2007-11-19 11:30:00,98.8,98.81,98.7,98.75,4342799981.0
2007-11-19 11:35:00,98.75,98.78,98.74,98.74,3793999981.0
2007-11-19 11:40:00,98.75,98.75,98.605,98.67,3177000000.0
2007-11-19 11:45:00,98.67,98.725,98.63,98.68,1865299997.0
2007-11-19 11:50:00,98.68,98.7,98.61,98.63,2182899999.0
2007-11-19 11:55:00,98.63,98.65,98.605,98.625,3210399996.0
2007-11-19 12:00:00,98.625,98.64,98.51,98.54,4826999981.0
2007-11-19 12:05:00,98.54,98.57,98.455,98.475,4292000006.0
2007-11-19 12:10:00,98.48,98.615,98.475,98.595,6123299986.0
2007-11-19 12:15:00,98.59,98.63,98.575,98.61,3781399999.0
2007-11-19 12:20:00,98.61,98.66,98.605,98.64,3878600001.0
2007-11-19 12:25:00,98.64,98.705,98.585,98.67,4448099984.0
2007-11-19 12:30:00,98.67,98.78,98.63,98.75,4781399987.0
2007-11-19 12:35:00,98.75,98.755,98.69,98.72,3959900001.0
2007-11-19 12:40:00,98.72,98.765,98.71,98.74,3153799977.0
2007-11-19 12:45:00,98.74,98.76,98.725,98.73,3358900001.0
2007-11-19 12:50:00,98.725,98.79,98.715,98.79,5071200000.0
2007-11-19 12:55:00,98.79,98.85,98.745,98.755,4983900003.0
2007-11-19 13:00:00,98.755,98.78,98.725,98.74,3732099992.0
2007-11-19 13:05:00,98.74,98.75,98.495,98.59,4555799993.0
2007-11-19 13:10:00,98.595,98.67,98.56,98.64,4998300008.0
2007-11-19 13:15:00,98.64,98.67,98.6,98.61,5114699998.0
2007-11-19 13:20:00,98.615,98.66,98.605,98.635,6576699988.0
2007-11-19 13:25:00,98.63,98.63,98.51,98.52,5774999983.0
2007-11-19 13:30:00,98.52,98.69,98.515,98.64,5378199986.0
2007-11-19 13:35:00,98.64,98.675,98.595,98.625,4334300011.0
2007-11-19 13:40:00,98.625,98.67,98.595,98.63,3689699983.0
2007-11-19 13:45:00,98.63,98.63,98.565,98.565,2631999995.0
2007-11-19 13:50:00,98.565,98.58,98.545,98.55,1744300003.0
2007-11-19 13:55:00,98.55,98.57,98.475,98.49,3496100003.0
2007-11-19 14:00:00,98.49,98.61,98.49,98.55,3806299999.0
2007-11-19 14:05:00,98.55,98.55,98.465,98.51,4753299995.0
2007-11-19 14:10:00,98.52,98.615,98.505,98.545,3479999998.0
2007-11-19 14:15:00,98.545,98.6,98.515,98.59,3482199995.0
2007-11-19 14:20:00,98.59,98.6,98.54,98.56,3007800001.0
2007-11-19 14:25:00,98.56,98.57,98.52,98.535,3106200002.0
2007-11-19 14:30:00,98.535,98.55,98.505,98.53,3385900000.0
2007-11-19 14:35:00,98.53,98.59,98.52,98.56,3780599986.0
2007-11-19 14:40:00,98.555,98.625,98.555,98.585,3150599992.0
2007-11-19 14:45:00,98.59,98.7,98.585,98.69,4440500001.0
2007-11-19 14:50:00,98.69,98.78,98.58,98.64,5735599997.0
2007-11-19 14:55:00,98.64,98.69,98.6,98.6,3480100003.0
2007-11-19 15:00:00,98.6,98.705,98.6,98.645,4449099979.0
2007-11-19 15:05:00,98.64,98.7,98.615,98.675,4990600008.0
2007-11-19 15:10:00,98.675,98.675,98.585,98.6,4487699998.0
2007-11-19 15:15:00,98.6,98.75,98.59,98.735,4587350013.0
2007-11-19 15:20:00,98.735,98.755,98.685,98.73,4121600000.0
2007-11-19 15:25:00,98.73,98.74,98.69,98.71,4366399986.0
2007-11-19 15:30:00,98.71,98.82,98.665,98.79,5302199992.0
2007-11-19 15:35:00,98.785,98.8,98.745,98.765,3385299998.0
2007-11-19 15:40:00,98.77,98.775,98.69,98.765,4096000011.0
2007-11-19 15:45:00,98.765,98.785,98.73,98.76,3723299995.0
2007-11-19 15:50:00,98.76,98.8,98.74,98.8,3733199999.0
2007-11-19 15:55:00,98.8,98.82,98.77,98.8,5589900002.0
2007-11-19 16:00:00,98.8,98.81,98.725,98.73,4126600008.0
2007-11-19 16:05:00,98.73,98.755,98.665,98.73,4673500000.0
2007-11-19 16:10:00,98.725,98.75,98.645,98.69,3982600008.0
2007-11-19 16:15:00,98.69,98.72,98.665,98.68,4317899988.0
2007-11-19 16:20:00,98.68,98.68,98.63,98.66,5148600008.0
2007-11-19 16:25:00,98.66,98.73,98.645,98.68,3866700009.0
2007-11-19 16:30:00,98.68,98.705,98.65,98.67,4267500004.0
2007-11-19 16:35:00,98.67,98.7,98.645,98.67,4870500003.0
2007-11-19 16:40:00,98.665,98.71,98.615,98.69,5746700004.0
2007-11-19 16:45:00,98.69,98.73,98.665,98.71,4363000000.0
2007-11-19 16:50:00,98.71,98.735,98.68,98.72,4546599993.0
2007-11-19 16:55:00,98.72,98.75,98.685,98.7,4328599994.0
2007-11-19 17:00:00,98.7,98.74,98.66,98.69,4523649996.0
2007-11-19 17:05:00,98.69,98.73,98.675,98.68,4842300008.0
2007-11-19 17:10:00,98.69,98.725,98.63,98.64,5800699994.0
2007-11-19 17:15:00,98.635,98.7,98.61,98.67,5458599990.0
2007-11-19 17:20:00,98.67,98.73,98.64,98.695,6798599992.0
2007-11-19 17:25:00,98.695,98.75,98.655,98.74,5950199994.0
2007-11-19 17:30:00,98.74,98.74,98.635,98.68,4995200000.0
2007-11-19 17:35:00,98.68,98.69,98.62,98.65,5129800009.0
2007-11-19 17:40:00,98.65,98.67,98.585,98.6,6470700012.0
2007-11-19 17:45:00,98.6,98.65,98.58,98.65,4556499988.0
2007-11-19 17:50:00,98.65,98.65,98.575,98.595,4251699997.0
2007-11-19 17:55:00,98.585,98.63,98.56,98.605,5431599994.0
2007-11-19 18:00:00,98.605,98.63,98.53,98.55,4747599999.0
2007-11-19 18:05:00,98.555,98.585,98.51,98.52,4338899998.0
2007-11-19 18:10:00,98.52,98.55,98.48,98.515,5619899997.0
2007-11-19 18:15:00,98.515,98.575,98.49,98.565,5824599998.0
2007-11-19 18:20:00,98.565,98.67,98.56,98.66,4265699997.0
2007-11-19 18:25:00,98.66,98.7,98.575,98.59,5167099996.0
2007-11-19 18:30:00,98.585,98.65,98.58,98.6,3943199998.0
2007-11-19 18:35:00,98.6,98.67,98.6,98.66,4545699990.0
2007-11-19 18:40:00,98.66,98.735,98.65,98.7,4831799991.0
2007-11-19 18:45:00,98.7,98.7,98.62,98.63,4533150012.0
2007-11-19 18:50:00,98.63,98.66,98.61,98.64,3498899999.0
2007-11-19 18:55:00,98.64,98.65,98.56,98.565,3922600005.0
2007-11-19 19:00:00,98.565,98.61,98.515,98.61,3355900000.0
2007-11-19 19:05:00,98.61,98.695,98.605,98.69,1922600000.0
2007-11-19 19:10:00,98.69,98.7,98.62,98.645,1914700000.0
2007-11-19 19:15:00,98.645,98.68,98.61,98.64,3355200003.0
2007-11-19 19:20:00,98.64,98.66,98.61,98.65,2837199995.0
2007-11-19 19:25:00,98.65,98.65,98.58,98.61,2334300000.0
2007-11-19 19:30:00,98.61,98.62,98.525,98.54,2680899993.0
2007-11-19 19:35:00,98.54,98.595,98.54,98.585,1846800000.0
2007-11-19 19:40:00,98.59,98.63,98.58,98.63,1623700004.0
2007-11-19 19:45:00,98.62,98.63,98.575,98.6,3731000005.0
2007-11-19 19:50:00,98.6,98.6,98.53,98.54,3408400000.0
2007-11-19 19:55:00,98.545,98.57,98.495,98.56,3191100000.0
2007-11-19 20:00:00,98.555,98.64,98.545,98.555,4319900010.0
2007-11-19 20:05:00,98.555,98.59,98.515,98.57,3670600001.0
2007-11-19 20:10:00,98.57,98.59,98.435,98.48,4400600004.0
2007-11-19 20:15:00,98.48,98.515,98.42,98.455,3392299998.0
2007-11-19 20:20:00,98.455,98.46,98.405,98.44,3283900009.0
2007-11-19 20:25:00,98.44,98.525,98.435,98.5,2791999999.0
2007-11-19 20:30:00,98.5,98.51,98.4,98.42,3790699999.0
2007-11-19 20:35:00,98.42,98.49,98.395,98.475,4624799992.0
2007-11-19 20:40:00,98.47,98.48,98.39,98.41,1687700000.0
2007-11-19 20:45:00,98.41,98.44,98.365,98.385,2955000001.0
2007-11-19 20:50:00,98.38,98.42,98.375,98.39,3751400006.0
2007-11-19 20:55:00,98.39,98.41,98.37,98.385,2308399999.0
2007-11-19 21:00:00,98.38,98.41,98.365,98.4,3105900008.0
2007-11-19 21:05:00,98.395,98.49,98.365,98.475,2605400003.0
2007-11-19 21:10:00,98.475,98.525,98.455,98.495,2065000001.0
2007-11-19 21:15:00,98.495,98.53,98.465,98.51,1839399999.0
2007-11-19 21:20:00,98.51,98.56,98.495,98.53,3474399999.0
2007-11-19 21:25:00,98.525,98.54,98.49,98.51,2525700005.0
2007-11-19 21:30:00,98.51,98.52,98.42,98.42,3804100002.0
2007-11-19 21:35:00,98.425,98.48,98.415,98.48,2711200002.0
2007-11-19 21:40:00,98.48,98.61,98.47,98.57,4413499995.0
2007-11-19 21:45:00,98.57,98.58,98.53,98.57,2559400000.0
2007-11-19 21:50:00,98.57,98.58,98.465,98.465,3832600004.0
2007-11-19 21:55:00,98.465,98.475,98.43,98.445,4813499990.0
2007-11-19 22:00:00,98.445,98.475,98.38,98.41,2570300001.0
2007-11-19 22:05:00,98.415,98.455,98.395,98.405,2482000008.0
2007-11-19 22:10:00,98.405,98.45,98.34,98.4,2989399995.0
2007-11-19 22:15:00,98.4,98.49,98.4,98.45,2257799997.0
2007-11-19 22:20:00,98.46,98.52,98.415,98.45,2837800002.0
2007-11-19 22:25:00,98.45,98.52,98.415,98.47,2970599999.0
2007-11-19 22:30:00,98.47,98.5,98.375,98.41,4102199989.0
2007-11-19 22:35:00,98.405,98.43,98.37,98.41,1545900004.0
2007-11-19 22:40:00,98.41,98.42,98.36,98.37,2169699993.0
2007-11-19 22:45:00,98.37,98.38,98.34,98.36,3202899997.0
2007-11-19 22:50:00,98.36,98.45,98.34,98.45,2193400000.0
2007-11-19 22:55:00,98.45,98.475,98.425,98.43,3684099984.0
2007-11-19 23:00:00,98.43,98.47,98.43,98.465,1867000000.0
2007-11-19 23:05:00,98.46,98.49,98.45,98.45,730700000.0
2007-11-19 23:10:00,98.445,98.45,98.395,98.395,1166800001.0
2007-11-19 23:15:00,98.4,98.425,98.385,98.4,1797699990.0
2007-11-19 23:20:00,98.405,98.42,98.39,98.42,1962499990.0
2007-11-19 23:25:00,98.42,98.45,98.41,98.44,2207099991.0
2007-11-19 23:30:00,98.44,98.47,98.44,98.47,1851900001.0
2007-11-19 23:35:00,98.47,98.48,98.45,98.47,1446900005.0
2007-11-19 23:40:00,98.47,98.495,98.435,98.435,2570900001.0
2007-11-19 23:45:00,98.44,98.44,98.415,98.43,1484199995.0
2007-11-19 23:50:00,98.42,98.455,98.415,98.44,1478400000.0
2007-11-19 23:55:00,98.44,98.47,98.34,98.39,2068600000.0
2007-11-20 00:00:00,98.38,98.41,98.35,98.39,1270000000.0
2007-11-20 00:05:00,98.39,98.465,98.39,98.45,1488600000.0
2007-11-20 00:10:00,98.45,98.475,98.41,98.44,825900000.0
2007-11-20 00:15:00,98.43,98.43,98.33,98.35,1163500000.0
2007-11-20 00:20:00,98.35,98.38,98.31,98.33,2180099994.0
2007-11-20 00:25:00,98.33,98.37,98.305,98.31,1650699999.0
2007-11-20 00:30:00,98.31,98.39,98.29,98.36,1328099995.0
2007-11-20 00:35:00,98.36,98.38,98.34,98.37,598600000.0
2007-11-20 00:40:00,98.37,98.42,98.31,98.4,1578899990.0
2007-11-20 00:45:00,98.39,98.42,98.38,98.42,317300000.0
2007-11-20 00:50:00,98.42,98.45,98.4,98.41,789400000.0
2007-11-20 00:55:00,98.41,98.44,98.4,98.43,503700000.0
2007-11-20 01:00:00,98.43,98.44,98.37,98.39,1335700002.0
2007-11-20 01:05:00,98.39,98.42,98.33,98.35,2174399996.0
2007-11-20 01:10:00,98.36,98.43,98.35,98.39,1908599996.0
2007-11-20 01:15:00,98.39,98.44,98.38,98.41,921900001.0
2007-11-20 01:20:00,98.41,98.45,98.39,98.42,1959099992.0
2007-11-20 01:25:00,98.42,98.42,98.38,98.41,1713700000.0
2007-11-20 01:30:00,98.41,98.48,98.38,98.45,4601500010.0
2007-11-20 01:35:00,98.45,98.55,98.44,98.52,3467199998.0
2007-11-20 01:40:00,98.52,98.58,98.48,98.53,2544299997.0
2007-11-20 01:45:00,98.54,98.57,98.52,98.52,2155700006.0
2007-11-20 01:50:00,98.53,98.53,98.49,98.495,1108300003.0
2007-11-20 01:55:00,98.495,98.5,98.4,98.45,1663299998.0
2007-11-20 02:00:00,98.45,98.47,98.4,98.46,1156100002.0
2007-11-20 02:05:00,98.46,98.51,98.42,98.44,1476900000.0
2007-11-20 02:10:00,98.44,98.53,98.44,98.51,1551900000.0
2007-11-20 02:15:00,98.51,98.56,98.48,98.51,2288000000.0
2007-11-20 02:20:00,98.51,98.53,98.48,98.5,2864300008.0
2007-11-20 02:25:00,98.5,98.51,98.46,98.49,1080400007.0
2007-11-20 02:30:00,98.49,98.59,98.48,98.58,1614199999.0
2007-11-20 02:35:00,98.58,98.59,98.54,98.56,1623400000.0
2007-11-20 02:40:00,98.56,98.58,98.54,98.54,962100000.0
2007-11-20 02:45:00,98.54,98.57,98.53,98.54,1135900002.0
2007-11-20 02:50:00,98.54,98.6,98.53,98.595,2415800000.0
2007-11-20 02:55:00,98.59,98.63,98.56,98.61,2316600002.0
2007-11-20 03:00:00,98.61,98.64,98.55,98.6,4441700001.0
2007-11-20 03:05:00,98.6,98.6,98.52,98.52,3155300000.0
2007-11-20 03:10:00,98.52,98.53,98.44,98.46,3284099995.0
2007-11-20 03:15:00,98.45,98.48,98.42,98.45,2722400002.0
2007-11-20 03:20:00,98.45,98.52,98.44,98.46,3035100007.0
2007-11-20 03:25:00,98.45,98.51,98.42,98.43,4047400014.0
2007-11-20 03:30:00,98.43,98.46,98.37,98.38,4563400006.0
2007-11-20 03:35:00,98.38,98.43,98.37,98.41,2178900007.0
2007-11-20 03:40:00,98.41,98.41,98.36,98.38,3125300004.0
2007-11-20 03:45:00,98.38,98.47,98.36,98.44,3086400002.0
2007-11-20 03:50:00,98.44,98.45,98.41,98.42,2727399996.0
2007-11-20 03:55:00,98.42,98.48,98.41,98.45,4410700008.0
2007-11-20 04:00:00,98.45,98.47,98.39,98.4,3264200006.0
2007-11-20 04:05:00,98.4,98.4,98.3,98.34,3676399996.0
2007-11-20 04:10:00,98.34,98.39,98.28,98.29,4140999993.0
2007-11-20 04:15:00,98.295,98.32,98.21,98.3,4889500011.0
2007-11-20 04:20:00,98.3,98.32,98.26,98.29,2853300001.0
2007-11-20 04:25:00,98.3,98.36,98.28,98.33,1993600003.0
2007-11-20 04:30:00,98.33,98.33,98.28,98.28,2393000000.0
2007-11-20 04:35:00,98.28,98.35,98.26,98.31,3340900007.0
2007-11-20 04:40:00,98.31,98.35,98.255,98.28,4725300002.0
2007-11-20 04:45:00,98.28,98.31,98.23,98.24,3882100006.0
2007-11-20 04:50:00,98.25,98.25,98.14,98.18,2153100002.0
2007-11-20 04:55:00,98.18,98.24,98.18,98.21,2457800001.0
2007-11-20 05:00:00,98.21,98.23,98.18,98.22,3120599999.0
2007-11-20 05:05:00,98.22,98.27,98.19,98.22,4482099992.0
2007-11-20 05:10:00,98.22,98.27,98.21,98.25,2579299999.0
2007-11-20 05:15:00,98.25,98.3,98.25,98.26,2709200002.0
2007-11-20 05:20:00,98.26,98.27,98.21,98.25,2986499999.0
2007-11-20 05:25:00,98.25,98.27,98.23,98.26,2701100000.0
2007-11-20 05:30:00,98.26,98.34,98.25,98.32,3639000001.0
2007-11-20 05:35:00,98.32,98.34,98.285,98.32,4717500016.0
2007-11-20 05:40:00,98.32,98.37,98.31,98.36,2301699997.0
2007-11-20 05:45:00,98.36,98.39,98.34,98.365,2615199995.0
2007-11-20 05:50:00,98.37,98.37,98.335,98.355,2720700002.0
2007-11-20 05:55:00,98.355,98.37,98.29,98.31,3973500000.0
2007-11-20 06:00:00,98.3,98.31,98.23,98.29,6184000001.0
2007-11-20 06:05:00,98.3,98.34,98.28,98.33,3712000002.0
2007-11-20 06:10:00,98.33,98.41,98.33,98.38,3402400005.0
2007-11-20 06:15:00,98.38,98.4,98.305,98.32,4068199989.0
2007-11-20 06:20:00,98.315,98.37,98.31,98.35,3528899999.0
2007-11-20 06:25:00,98.355,98.365,98.32,98.35,3060400008.0
2007-11-20 06:30:00,98.34,98.39,98.34,98.38,3204699993.0
2007-11-20 06:35:00,98.38,98.48,98.37,98.45,3609700008.0
2007-11-20 06:40:00,98.455,98.635,98.44,98.515,8333900004.0
2007-11-20 06:45:00,98.51,98.63,98.5,98.59,4383299992.0
2007-11-20 06:50:00,98.59,98.78,98.56,98.76,5712300001.0
2007-11-20 06:55:00,98.76,98.83,98.67,98.76,5863900001.0
2007-11-20 07:00:00,98.76,98.79,98.68,98.69,4030800003.0
2007-11-20 07:05:00,98.69,98.71,98.66,98.66,2987700000.0
2007-11-20 07:10:00,98.67,98.76,98.64,98.73,3004099995.0
2007-11-20 07:15:00,98.73,98.73,98.67,98.67,2273499994.0
2007-11-20 07:20:00,98.67,98.69,98.62,98.67,1872800000.0
2007-11-20 07:25:00,98.665,98.75,98.665,98.7,3647299996.0
2007-11-20 07:30:00,98.72,98.77,98.665,98.75,3696899996.0
2007-11-20 07:35:00,98.75,98.88,98.75,98.88,6099600023.0
2007-11-20 07:40:00,98.88,98.89,98.78,98.84,4653400004.0
2007-11-20 07:45:00,98.83,98.86,98.83,98.85,2707000002.0
2007-11-20 07:50:00,98.85,98.95,98.82,98.94,4564999990.0
2007-11-20 07:55:00,98.94,98.95,98.86,98.87,4024999996.0
2007-11-20 08:00:00,98.86,98.91,98.86,98.89,2581399998.0
2007-11-20 08:05:00,98.89,98.91,98.86,98.88,2662399999.0
2007-11-20 08:10:00,98.87,98.92,98.86,98.87,2565899998.0
2007-11-20 08:15:00,98.87,98.89,98.82,98.82,2553800000.0
2007-11-20 08:20:00,98.82,98.87,98.8,98.84,3049400001.0
2007-11-20 08:25:00,98.85,98.88,98.83,98.87,2091800000.0
2007-11-20 08:30:00,98.87,98.93,98.855,98.92,2413400000.0
2007-11-20 08:35:00,98.925,98.96,98.89,98.9,3021700000.0
2007-11-20 08:40:00,98.9,98.93,98.84,98.845,2746000001.0
2007-11-20 08:45:00,98.85,98.88,98.78,98.8,3176200003.0
2007-11-20 08:50:00,98.805,98.87,98.785,98.8,2614100003.0
2007-11-20 08:55:00,98.8,98.81,98.74,98.76,3686400000.0
2007-11-20 09:00:00,98.755,98.78,98.75,98.77,2101800000.0
2007-11-20 09:05:00,98.77,98.84,98.74,98.82,2698600000.0
2007-11-20 09:10:00,98.825,98.9,98.79,98.86,2763400000.0
2007-11-20 09:15:00,98.86,98.965,98.84,98.96,4032699998.0
2007-11-20 09:20:00,98.95,99.05,98.945,99.0,2567800000.0
2007-11-20 09:25:00,99.0,99.04,98.99,98.995,3144400001.0
2007-11-20 09:30:00,98.995,99.13,98.99,99.1,5166700002.0
2007-11-20 09:35:00,99.09,99.22,99.09,99.18,5536500007.0
2007-11-20 09:40:00,99.18,99.36,99.155,99.245,4643400001.0
2007-11-20 09:45:00,99.245,99.28,99.215,99.26,4417400004.0
2007-11-20 09:50:00,99.26,99.285,99.245,99.26,4845600001.0
2007-11-20 09:55:00,99.265,99.29,99.205,99.27,5251400005.0
2007-11-20 10:00:00,99.275,99.36,99.265,99.31,4702799997.0
2007-11-20 10:05:00,99.31,99.46,99.275,99.4,4310800000.0
2007-11-20 10:10:00,99.395,99.4,99.275,99.345,4558700002.0
2007-11-20 10:15:00,99.345,99.47,99.325,99.42,4340799998.0
2007-11-20 10:20:00,99.42,99.55,99.405,99.46,5222000007.0
2007-11-20 10:25:00,99.46,99.51,99.41,99.5,4935299999.0
2007-11-20 10:30:00,99.5,99.51,99.315,99.36,4413500006.0
2007-11-20 10:35:00,99.36,99.47,99.355,99.455,4206800012.0
2007-11-20 10:40:00,99.46,99.485,99.355,99.365,4539700002.0
2007-11-20 10:45:00,99.36,99.39,99.275,99.315,5623899994.0
2007-11-20 10:50:00,99.315,99.315,99.19,99.29,5180200005.0
2007-11-20 10:55:00,99.285,99.315,99.195,99.24,5758999996.0
2007-11-20 11:00:00,99.24,99.34,99.235,99.275,5905400004.0
2007-11-20 11:05:00,99.275,99.31,99.185,99.205,5706200018.0
2007-11-20 11:10:00,99.205,99.26,99.195,99.24,4063400000.0
2007-11-20 11:15:00,99.24,99.37,99.225,99.3,5073499997.0
2007-11-20 11:20:00,99.3,99.33,99.26,99.28,5436500004.0
2007-11-20 11:25:00,99.275,99.43,99.275,99.42,4766599990.0
2007-11-20 11:30:00,99.42,99.43,99.33,99.33,5072399998.0
2007-11-20 11:35:00,99.33,99.37,99.3,99.32,4272699996.0
2007-11-20 11:40:00,99.32,99.36,99.295,99.33,3426400003.0
2007-11-20 11:45:00,99.33,99.4,99.325,99.37,3488300000.0
2007-11-20 11:50:00,99.36,99.42,99.34,99.4,3750200000.0
2007-11-20 11:55:00,99.405,99.48,99.39,99.48,3551499999.0
2007-11-20 12:00:00,99.47,99.615,99.46,99.58,4779900007.0
2007-11-20 12:05:00,99.58,99.61,99.505,99.515,3949900000.0
2007-11-20 12:10:00,99.515,99.57,99.485,99.5,3351600000.0
2007-11-20 12:15:00,99.505,99.555,99.475,99.5,3946199997.0
2007-11-20 12:20:00,99.505,99.55,99.49,99.54,3643300000.0
2007-11-20 12:25:00,99.54,99.55,99.365,99.46,3672400000.0
2007-11-20 12:30:00,99.45,99.5,99.345,99.37,4332500001.0
2007-11-20 12:35:00,99.37,99.42,99.355,99.415,3367800000.0
2007-11-20 12:40:00,99.41,99.47,99.405,99.46,3683900000.0
2007-11-20 12:45:00,99.46,99.46,99.38,99.42,3449100002.0
2007-11-20 12:50:00,99.42,99.43,99.34,99.38,2710099996.0
2007-11-20 12:55:00,99.38,99.47,99.36,99.45,3191300001.0
2007-11-20 13:00:00,99.45,99.47,99.405,99.42,2626000000.0
2007-11-20 13:05:00,99.42,99.44,99.37,99.43,2082999999.0
2007-11-20 13:10:00,99.43,99.445,99.39,99.415,2712600000.0
2007-11-20 13:15:00,99.415,99.445,99.395,99.41,2475300000.0
2007-11-20 13:20:00,99.41,99.43,99.37,99.4,2997400000.0
2007-11-20 13:25:00,99.4,99.41,99.34,99.345,2875100000.0
2007-11-20 13:30:00,99.34,99.41,99.325,99.38,3791000002.0
2007-11-20 13:35:00,99.385,99.44,99.35,99.43,3705000001.0
2007-11-20 13:40:00,99.43,99.48,99.395,99.4,3761700004.0
2007-11-20 13:45:00,99.395,99.58,99.375,99.535,4317800004.0
2007-11-20 13:50:00,99.535,99.55,99.415,99.43,4450399998.0
2007-11-20 13:55:00,99.43,99.43,99.32,99.37,3675100006.0
2007-11-20 14:00:00,99.36,99.42,99.305,99.4,3746299994.0
2007-11-20 14:05:00,99.4,99.525,99.355,99.525,3547800001.0
2007-11-20 14:10:00,99.525,99.54,99.445,99.495,4443200003.0
2007-11-20 14:15:00,99.505,99.51,99.425,99.43,4078900004.0
2007-11-20 14:20:00,99.43,99.45,99.405,99.42,2841100000.0
2007-11-20 14:25:00,99.42,99.42,99.285,99.3,4001500001.0
2007-11-20 14:30:00,99.295,99.37,99.29,99.335,4990700007.0
2007-11-20 14:35:00,99.335,99.345,99.265,99.305,4228800004.0
2007-11-20 14:40:00,99.305,99.34,99.22,99.23,3753000002.0
2007-11-20 14:45:00,99.225,99.27,99.2,99.26,3717400005.0
2007-11-20 14:50:00,99.26,99.315,99.235,99.26,3248000000.0
2007-11-20 14:55:00,99.26,99.28,99.185,99.21,3684100000.0
2007-11-20 15:00:00,99.21,99.24,99.155,99.23,3878000002.0
2007-11-20 15:05:00,99.23,99.28,99.22,99.26,3397800001.0
2007-11-20 15:10:00,99.26,99.265,99.23,99.25,3647199995.0
2007-11-20 15:15:00,99.25,99.275,99.165,99.235,3550700003.0
2007-11-20 15:20:00,99.23,99.29,99.185,99.235,4838600001.0
2007-11-20 15:25:00,99.235,99.25,99.15,99.175,3563200000.0
2007-11-20 15:30:00,99.175,99.255,99.125,99.165,4085400005.0
2007-11-20 15:35:00,99.16,99.23,99.16,99.22,4261000000.0
2007-11-20 15:40:00,99.22,99.26,99.08,99.1,4179500000.0
2007-11-20 15:45:00,99.1,99.19,99.1,99.165,4867600004.0
2007-11-20 15:50:00,99.18,99.2,99.15,99.19,4636300000.0
2007-11-20 15:55:00,99.19,99.28,99.18,99.27,4079500000.0
2007-11-20 16:00:00,99.27,99.33,99.245,99.28,5342800000.0
2007-11-20 16:05:00,99.27,99.38,99.265,99.35,4664500002.0
2007-11-20 16:10:00,99.35,99.36,99.29,99.3,5196799997.0
2007-11-20 16:15:00,99.3,99.34,99.27,99.33,4557600001.0
2007-11-20 16:20:00,99.32,99.35,99.285,99.33,3709199999.0
2007-11-20 16:25:00,99.33,99.33,99.23,99.25,6250899996.0
2007-11-20 16:30:00,99.25,99.32,99.21,99.28,5376499999.0
2007-11-20 16:35:00,99.28,99.3,99.19,99.22,5452199994.0
2007-11-20 16:40:00,99.22,99.22,99.135,99.16,5963800001.0
2007-11-20 16:45:00,99.16,99.26,99.125,99.22,6800100011.0
2007-11-20 16:50:00,99.21,99.39,99.18,99.21,5044799994.0
2007-11-20 16:55:00,99.34,99.36,99.295,99.3,7797599995.0
2007-11-20 17:00:00,99.3,99.4,99.3,99.37,6294899999.0
2007-11-20 17:05:00,99.37,99.39,99.33,99.36,5492100018.0
2007-11-20 17:10:00,99.37,99.37,99.27,99.3,4967600005.0
2007-11-20 17:15:00,99.3,99.3,99.23,99.29,4564899988.0
2007-11-20 17:20:00,99.29,99.29,99.21,99.22,4113599995.0
2007-11-20 17:25:00,99.21,99.28,99.2,99.28,4561300000.0
2007-11-20 17:30:00,99.28,99.28,99.23,99.24,5553700037.0
2007-11-20 17:35:00,99.24,99.26,99.18,99.2,4585600005.0
2007-11-20 17:40:00,99.2,99.23,99.16,99.19,3613699992.0
2007-11-20 17:45:00,99.19,99.3,99.19,99.25,6561699978.0
2007-11-20 17:50:00,99.25,99.26,99.185,99.22,4702699989.0
2007-11-20 17:55:00,99.22,99.27,99.21,99.25,4085200005.0
2007-11-20 18:00:00,99.25,99.28,99.21,99.26,5122600001.0
2007-11-20 18:05:00,99.26,99.28,99.23,99.26,4732899988.0
2007-11-20 18:10:00,99.26,99.29,99.2,99.21,5672400008.0
2007-11-20 18:15:00,99.21,99.24,99.19,99.24,3115200000.0
2007-11-20 18:20:00,99.24,99.29,99.2,99.2,4409100007.0
2007-11-20 18:25:00,99.2,99.2,99.15,99.16,4773100010.0
2007-11-20 18:30:00,99.16,99.2,99.13,99.17,3649000001.0
2007-11-20 18:35:00,99.17,99.22,99.17,99.19,3885399993.0
2007-11-20 18:40:00,99.2,99.21,99.14,99.15,3577399999.0
2007-11-20 18:45:00,99.15,99.21,99.14,99.19,3287200000.0
2007-11-20 18:50:00,99.19,99.23,99.17,99.23,4389599993.0
2007-11-20 18:55:00,99.23,99.24,99.15,99.17,4158399999.0
2007-11-20 19:00:00,99.155,99.2,99.08,99.08,3207400002.0
2007-11-20 19:05:00,99.08,99.16,99.08,99.13,4774399998.0
2007-11-20 19:10:00,99.13,99.14,99.055,99.08,2804400002.0
2007-11-20 19:15:00,99.08,99.16,99.08,99.13,2005899999.0
2007-11-20 19:20:00,99.14,99.16,99.09,99.16,2552700000.0
2007-11-20 19:25:00,99.16,99.19,99.14,99.16,2192899998.0
2007-11-20 19:30:00,99.16,99.18,99.115,99.15,4677599993.0
2007-11-20 19:35:00,99.15,99.21,99.12,99.21,4537999994.0
2007-11-20 19:40:00,99.21,99.21,99.14,99.15,3372899991.0
2007-11-20 19:45:00,99.15,99.2,99.15,99.18,1882700000.0
2007-11-20 19:50:00,99.18,99.19,99.15,99.18,1578000000.0
2007-11-20 19:55:00,99.18,99.2,99.16,99.18,2178899997.0
2007-11-20 20:00:00,99.18,99.18,99.13,99.16,3297799991.0
2007-11-20 20:05:00,99.16,99.2,99.095,99.1,5347099998.0
2007-11-20 20:10:00,99.11,99.12,99.045,99.08,3942899998.0
2007-11-20 20:15:00,99.08,99.16,99.08,99.11,2711700002.0
2007-11-20 20:20:00,99.11,99.16,99.09,99.14,2244100006.0
2007-11-20 20:25:00,99.13,99.16,99.0,99.01,2884600000.0
2007-11-20 20:30:00,99.01,99.1,99.01,99.05,4597299987.0
2007-11-20 20:35:00,99.05,99.19,99.05,99.16,4251400013.0
2007-11-20 20:40:00,99.16,99.19,99.13,99.14,2245800000.0
2007-11-20 20:45:00,99.14,99.18,99.12,99.14,3204600009.0
2007-11-20 20:50:00,99.14,99.17,99.11,99.15,1974700000.0
2007-11-20 20:55:00,99.15,99.25,99.15,99.18,2524399999.0
2007-11-20 21:00:00,99.18,99.27,99.08,99.2,4828399991.0
2007-11-20 21:05:00,99.2,99.21,98.95,99.05,4787200002.0
2007-11-20 21:10:00,99.04,99.17,99.03,99.1,4927199996.0
2007-11-20 21:15:00,99.1,99.25,99.09,99.24,4349100000.0
2007-11-20 21:20:00,99.24,99.28,99.09,99.1,5077599984.0
2007-11-20 21:25:00,99.09,99.1,98.97,99.05,6256100001.0
2007-11-20 21:30:00,99.05,99.19,99.01,99.11,6229799993.0
2007-11-20 21:35:00,99.1,99.18,99.06,99.16,5602599997.0
2007-11-20 21:40:00,99.16,99.19,99.06,99.09,4892800016.0
2007-11-20 21:45:00,99.09,99.23,99.09,99.19,6301899980.0
2007-11-20 21:50:00,99.19,99.21,99.15,99.16,5323800002.0
2007-11-20 21:55:00,99.16,99.185,99.11,99.18,4161100007.0
2007-11-20 22:00:00,99.19,99.21,99.1,99.14,5605599993.0
2007-11-20 22:05:00,99.14,99.18,99.1,99.17,4720199999.0
2007-11-20 22:10:00,99.17,99.23,99.15,99.21,5582299993.0
2007-11-20 22:15:00,99.21,99.23,99.12,99.14,4593199995.0
2007-11-20 22:20:00,99.14,99.2,99.13,99.19,4105300000.0
2007-11-20 22:25:00,99.19,99.31,99.19,99.21,5355000005.0
2007-11-20 22:30:00,99.22,99.32,99.2,99.27,7214999979.0
2007-11-20 22:35:00,99.27,99.33,99.24,99.25,5874099977.0
2007-11-20 22:40:00,99.25,99.42,99.25,99.36,4317100003.0
2007-11-20 22:45:00,99.35,99.38,99.26,99.31,3938699995.0
2007-11-20 22:50:00,99.31,99.34,99.17,99.22,5110799993.0
2007-11-20 22:55:00,99.22,99.26,99.18,99.21,4164000020.0
2007-11-20 23:00:00,99.22,99.25,99.19,99.24,3550099997.0
2007-11-20 23:05:00,99.25,99.38,99.23,99.29,2948799997.0
2007-11-20 23:10:00,99.29,99.37,99.275,99.31,2941200006.0
2007-11-20 23:15:00,99.31,99.34,99.26,99.31,3970699993.0
2007-11-20 23:20:00,99.31,99.37,99.3,99.33,1692800003.0
2007-11-20 23:25:00,99.33,99.42,99.315,99.4,1926800007.0
2007-11-20 23:30:00,99.4,99.43,99.4,99.41,2566800005.0
2007-11-20 23:35:00,99.41,99.49,99.39,99.43,3424299997.0
2007-11-20 23:40:00,99.43,99.49,99.41,99.41,4770900031.0
2007-11-20 23:45:00,99.41,99.45,99.37,99.43,6959699975.0
2007-11-20 23:50:00,99.43,99.43,99.38,99.39,1654100000.0
2007-11-20 23:55:00,99.39,99.48,99.39,99.45,3926199998.0
2007-11-21 00:00:00,99.45,99.45,99.38,99.39,1197900000.0
2007-11-21 00:05:00,99.39,99.4,99.3,99.36,2123800000.0
2007-11-21 00:10:00,99.36,99.37,99.31,99.33,1601800000.0
2007-11-21 00:15:00,99.32,99.38,99.31,99.38,493600000.0
2007-11-21 00:20:00,99.38,99.41,99.36,99.39,1804399973.0
2007-11-21 00:25:00,99.395,99.42,99.38,99.41,759299998.0
2007-11-21 00:30:00,99.41,99.41,99.37,99.4,1339899996.0
2007-11-21 00:35:00,99.405,99.41,99.38,99.39,540100005.0
2007-11-21 00:40:00,99.4,99.4,99.37,99.38,299800000.0
2007-11-21 00:45:00,99.38,99.4,99.355,99.38,1297100000.0
2007-11-21 00:50:00,99.38,99.4,99.355,99.38,621700000.0
2007-11-21 00:55:00,99.38,99.4,99.34,99.39,843000000.0
2007-11-21 01:00:00,99.39,99.4,99.34,99.38,2018700004.0
2007-11-21 01:05:00,99.38,99.41,99.36,99.4,1824800044.0
2007-11-21 01:10:00,99.4,99.41,99.355,99.39,635500000.0
2007-11-21 01:15:00,99.39,99.42,99.355,99.41,672400000.0
2007-11-21 01:20:00,99.41,99.41,99.34,99.36,1317599999.0
2007-11-21 01:25:00,99.36,99.36,99.285,99.285,1579499998.0
2007-11-21 01:30:00,99.285,99.31,99.24,99.28,2315599993.0
2007-11-21 01:35:00,99.275,99.28,99.215,99.23,2557499994.0
2007-11-21 01:40:00,99.23,99.24,99.18,99.23,1730400005.0
2007-11-21 01:45:00,99.24,99.26,99.21,99.24,2218799995.0
2007-11-21 01:50:00,99.24,99.24,99.17,99.2,2841600002.0
2007-11-21 01:55:00,99.2,99.22,99.17,99.21,1103600000.0
2007-11-21 02:00:00,99.21,99.22,99.11,99.16,2534699989.0
2007-11-21 02:05:00,99.16,99.2,99.115,99.17,2207400002.0
2007-11-21 02:10:00,99.18,99.19,99.095,99.13,1639000004.0
2007-11-21 02:15:00,99.13,99.15,99.105,99.13,5591499998.0
2007-11-21 02:20:00,99.14,99.19,99.12,99.19,4235999991.0
2007-11-21 02:25:00,99.2,99.25,99.175,99.23,2189800008.0
2007-11-21 02:30:00,99.22,99.25,99.21,99.21,3162300006.0
2007-11-21 02:35:00,99.21,99.21,99.12,99.13,5261099996.0
2007-11-21 02:40:00,99.13,99.19,99.13,99.17,3075900007.0
2007-11-21 02:45:00,99.17,99.22,99.16,99.2,2672499989.0
2007-11-21 02:50:00,99.2,99.25,99.185,99.215,2273399989.0
2007-11-21 02:55:00,99.205,99.23,99.165,99.21,1817099998.0
2007-11-21 03:00:00,99.21,99.23,99.17,99.18,813200000.0
2007-11-21 03:05:00,99.18,99.23,99.165,99.18,885300000.0
2007-11-21 03:10:00,99.18,99.21,99.165,99.2,421800000.0
2007-11-21 03:15:00,99.2,99.23,99.185,99.205,933700000.0
2007-11-21 03:20:00,99.205,99.22,99.155,99.16,1410799991.0
2007-11-21 03:25:00,99.165,99.17,99.1,99.13,3649499998.0
2007-11-21 03:30:00,99.13,99.23,99.125,99.17,1285700003.0
2007-11-21 03:35:00,99.18,99.23,99.165,99.2,1862600010.0
2007-11-21 03:40:00,99.2,99.22,99.175,99.18,537600000.0
2007-11-21 03:45:00,99.18,99.2,99.175,99.2,343500000.0
2007-11-21 03:50:00,99.19,99.215,99.155,99.18,1061700000.0
2007-11-21 03:55:00,99.18,99.19,99.135,99.145,1321500001.0
2007-11-21 04:00:00,99.145,99.16,99.075,99.1,2338499997.0
2007-11-21 04:05:00,99.1,99.14,99.085,99.13,1224399998.0
2007-11-21 04:10:00,99.13,99.14,99.1,99.11,1087000001.0
2007-11-21 04:15:00,99.11,99.17,99.095,99.16,1253900000.0
2007-11-21 04:20:00,99.16,99.22,99.145,99.22,1055900000.0
2007-11-21 04:25:00,99.22,99.24,99.21,99.22,1662400001.0
2007-11-21 04:30:00,99.22,99.23,99.2,99.22,1504999997.0
2007-11-21 04:35:00,99.22,99.22,99.16,99.19,1197600005.0
2007-11-21 04:40:00,99.19,99.19,99.165,99.18,451300000.0
2007-11-21 04:45:00,99.18,99.18,99.135,99.15,1264700003.0
2007-11-21 04:50:00,99.15,99.16,99.135,99.16,1846100010.0
2007-11-21 04:55:00,99.16,99.17,99.105,99.135,1427799999.0
2007-11-21 05:00:00,99.14,99.16,99.12,99.16,814200001.0
2007-11-21 05:05:00,99.16,99.18,99.145,99.155,763700000.0
2007-11-21 05:10:00,99.155,99.17,99.105,99.12,3017799994.0
2007-11-21 05:15:00,99.115,99.14,99.09,99.11,1379100001.0
2007-11-21 05:20:00,99.11,99.12,99.055,99.08,1357600003.0
2007-11-21 05:25:00,99.08,99.13,99.075,99.12,1806899992.0
2007-11-21 05:30:00,99.12,99.15,99.105,99.125,2501600002.0
2007-11-21 05:35:00,99.125,99.13,99.085,99.11,2736699998.0
2007-11-21 05:40:00,99.11,99.19,99.105,99.19,2761000001.0
2007-11-21 05:45:00,99.19,99.21,99.17,99.18,524100000.0
2007-11-21 05:50:00,99.18,99.19,99.165,99.185,1159400006.0
2007-11-21 05:55:00,99.185,99.2,99.15,99.16,1435200001.0
2007-11-21 06:00:00,99.16,99.19,99.125,99.14,1705799997.0
2007-11-21 06:05:00,99.14,99.16,99.095,99.11,2109299999.0
2007-11-21 06:10:00,99.11,99.14,99.04,99.06,1625099997.0
2007-11-21 06:15:00,99.07,99.12,98.975,99.065,4525600000.0
2007-11-21 06:20:00,99.06,99.17,99.06,99.15,3913999997.0
2007-11-21 06:25:00,99.15,99.18,98.985,98.995,4004299985.0
2007-11-21 06:30:00,98.995,99.06,98.925,98.975,3389800000.0
2007-11-21 06:35:00,98.975,99.09,98.945,99.07,2301799997.0
2007-11-21 06:40:00,99.07,99.08,98.99,99.01,2207599995.0
2007-11-21 06:45:00,99.01,99.025,98.93,98.955,2561599998.0
2007-11-21 06:50:00,98.955,99.015,98.925,98.94,3919899997.0
2007-11-21 06:55:00,98.94,99.03,98.935,99.005,5676800006.0
2007-11-21 07:00:00,99.02,99.02,98.95,98.97,3727200005.0
2007-11-21 07:05:00,98.97,98.97,98.83,98.85,5196300009.0
2007-11-21 07:10:00,98.85,98.88,98.69,98.83,8132899994.0
2007-11-21 07:15:00,98.825,98.92,98.775,98.88,5283700008.0
2007-11-21 07:20:00,98.88,98.91,98.73,98.77,6169800053.0
2007-11-21 07:25:00,98.76,98.85,98.695,98.83,4755399991.0
2007-11-21 07:30:00,98.83,98.85,98.76,98.82,4513099992.0
2007-11-21 07:35:00,98.82,98.87,98.78,98.83,1969200003.0
2007-11-21 07:40:00,98.83,98.95,98.805,98.87,2133199992.0
2007-11-21 07:45:00,98.86,99.04,98.86,98.97,2666099998.0
2007-11-21 07:50:00,98.97,99.0,98.885,98.9,3303500005.0
2007-11-21 07:55:00,98.9,98.91,98.84,98.855,2715000000.0
2007-11-21 08:00:00,98.855,98.89,98.785,98.785,3797900001.0
2007-11-21 08:05:00,98.785,98.81,98.665,98.79,3144500002.0
2007-11-21 08:10:00,98.79,98.8,98.645,98.7,1853600001.0
2007-11-21 08:15:00,98.7,98.81,98.665,98.71,6131599996.0
2007-11-21 08:20:00,98.71,98.8,98.68,98.76,4875900003.0
2007-11-21 08:25:00,98.76,98.765,98.635,98.68,2573700004.0
2007-11-21 08:30:00,98.68,98.75,98.645,98.72,2645299994.0
2007-11-21 08:35:00,98.725,98.84,98.71,98.76,1266100000.0
2007-11-21 08:40:00,98.77,98.78,98.645,98.73,1905200000.0
2007-11-21 08:45:00,98.73,98.74,98.615,98.65,1998300001.0
2007-11-21 08:50:00,98.65,98.7,98.575,98.605,2270100001.0
2007-11-21 08:55:00,98.605,98.73,98.6,98.705,1610500001.0
2007-11-21 09:00:00,98.705,98.71,98.645,98.68,2273500001.0
2007-11-21 09:05:00,98.68,98.83,98.675,98.805,2048300001.0
2007-11-21 09:10:00,98.81,98.885,98.78,98.87,2278800005.0
2007-11-21 09:15:00,98.87,98.92,98.795,98.795,2547599996.0
2007-11-21 09:20:00,98.785,98.86,98.75,98.825,1648699999.0
2007-11-21 09:25:00,98.83,98.83,98.685,98.77,3167200004.0
2007-11-21 09:30:00,98.77,98.81,98.73,98.8,2943199995.0
2007-11-21 09:35:00,98.8,98.815,98.745,98.75,1464199999.0
2007-11-21 09:40:00,98.74,98.79,98.715,98.74,2445800000.0
2007-11-21 09:45:00,98.74,98.775,98.68,98.73,3043200000.0
2007-11-21 09:50:00,98.72,98.83,98.705,98.73,3514599995.0
2007-11-21 09:55:00,98.73,98.75,98.595,98.66,3457899999.0
2007-11-21 10:00:00,98.66,98.725,98.5,98.6,4109999997.0
2007-11-21 10:05:00,98.6,98.6,98.425,98.475,7546900001.0
2007-11-21 10:10:00,98.48,98.72,98.48,98.67,6139500001.0
2007-11-21 10:15:00,98.68,98.75,98.645,98.735,4358799990.0
2007-11-21 10:20:00,98.735,98.77,98.605,98.67,4185700003.0
2007-11-21 10:25:00,98.66,98.69,98.575,98.68,4344600000.0
2007-11-21 10:30:00,98.675,98.7,98.61,98.625,3751799998.0
2007-11-21 10:35:00,98.625,98.64,98.515,98.63,5476200016.0
2007-11-21 10:40:00,98.63,98.66,98.54,98.56,5639599998.0
2007-11-21 10:45:00,98.56,98.56,98.465,98.515,5614099995.0
2007-11-21 10:50:00,98.51,98.59,98.5,98.57,5539300000.0
2007-11-21 10:55:00,98.57,98.62,98.555,98.57,4505799993.0
2007-11-21 11:00:00,98.57,98.59,98.52,98.52,4171800007.0
2007-11-21 11:05:00,98.52,98.52,98.41,98.465,5230200000.0
2007-11-21 11:10:00,98.465,98.495,98.405,98.45,4957299999.0
2007-11-21 11:15:00,98.445,98.5,98.305,98.415,5251100002.0
2007-11-21 11:20:00,98.425,98.46,98.385,98.445,4713600007.0
2007-11-21 11:25:00,98.445,98.49,98.345,98.44,5029199995.0
2007-11-21 11:30:00,98.44,98.445,98.32,98.43,5397999996.0
2007-11-21 11:35:00,98.43,98.46,98.33,98.35,4428900002.0
2007-11-21 11:40:00,98.345,98.365,98.235,98.275,5737300003.0
2007-11-21 11:45:00,98.275,98.28,98.085,98.105,3574400001.0
2007-11-21 11:50:00,98.105,98.315,98.095,98.295,5554199997.0
2007-11-21 11:55:00,98.29,98.375,98.255,98.34,5661599995.0
2007-11-21 12:00:00,98.34,98.35,98.015,98.025,4472999995.0
2007-11-21 12:05:00,98.025,98.14,97.99,98.04,3828600003.0
2007-11-21 12:10:00,98.035,98.26,98.025,98.095,3627700000.0
2007-11-21 12:15:00,98.1,98.2,98.08,98.125,4226200008.0
2007-11-21 12:20:00,98.125,98.17,98.055,98.065,3857800001.0
2007-11-21 12:25:00,98.065,98.08,97.91,97.935,4658800000.0
2007-11-21 12:30:00,97.935,98.105,97.91,98.045,4602100004.0
2007-11-21 12:35:00,98.045,98.115,98.03,98.08,4117900001.0
2007-11-21 12:40:00,98.08,98.1,98.025,98.055,3789599996.0
2007-11-21 12:45:00,98.055,98.07,97.925,98.015,2999100004.0
2007-11-21 12:50:00,98.015,98.04,97.975,97.98,3334299994.0
2007-11-21 12:55:00,97.985,98.05,97.98,98.035,2410700000.0
2007-11-21 13:00:00,98.035,98.06,97.945,97.96,4465900001.0
2007-11-21 13:05:00,97.96,98.015,97.915,97.95,4399799998.0
2007-11-21 13:10:00,97.955,97.97,97.875,97.97,3280399993.0
2007-11-21 13:15:00,97.97,98.04,97.96,98.01,3768299995.0
2007-11-21 13:20:00,98.015,98.17,97.995,98.085,5783499995.0
2007-11-21 13:25:00,98.09,98.15,98.015,98.04,4339300006.0
2007-11-21 13:30:00,98.04,98.08,97.965,98.0,3741600003.0
2007-11-21 13:35:00,98.0,98.015,97.945,97.98,4622600015.0
2007-11-21 13:40:00,97.98,98.035,97.975,98.0,3736000000.0
2007-11-21 13:45:00,98.0,98.06,97.985,98.05,3230500000.0
2007-11-21 13:50:00,98.05,98.09,98.025,98.03,4266600009.0
2007-11-21 13:55:00,98.03,98.1,98.015,98.08,4039499996.0
2007-11-21 14:00:00,98.08,98.13,98.05,98.13,4128500001.0
2007-11-21 14:05:00,98.13,98.17,98.115,98.14,5383599995.0
2007-11-21 14:10:00,98.14,98.16,98.085,98.1,3920199999.0
2007-11-21 14:15:00,98.095,98.12,98.06,98.095,2404699997.0
2007-11-21 14:20:00,98.095,98.13,98.005,98.055,3851099995.0
2007-11-21 14:25:00,98.055,98.17,98.0,98.165,5022099996.0
2007-11-21 14:30:00,98.165,98.17,98.09,98.105,3380100000.0
2007-11-21 14:35:00,98.1,98.12,98.005,98.015,4658899993.0
2007-11-21 14:40:00,98.015,98.095,97.99,98.09,3124500001.0
2007-11-21 14:45:00,98.095,98.13,98.065,98.095,4011600000.0
2007-11-21 14:50:00,98.095,98.13,98.035,98.09,3212800001.0
2007-11-21 14:55:00,98.09,98.105,98.065,98.075,2503500002.0
2007-11-21 15:00:00,98.075,98.215,98.07,98.205,3712199995.0
2007-11-21 15:05:00,98.205,98.255,98.195,98.25,4324300002.0
2007-11-21 15:10:00,98.25,98.33,98.225,98.24,4311499999.0
2007-11-21 15:15:00,98.24,98.255,98.185,98.2,5154399990.0
2007-11-21 15:20:00,98.2,98.255,98.155,98.22,4883000000.0
2007-11-21 15:25:00,98.22,98.3,98.16,98.255,3725500004.0
2007-11-21 15:30:00,98.255,98.285,98.215,98.265,4870300006.0
2007-11-21 15:35:00,98.265,98.4,98.255,98.34,5120200005.0
2007-11-21 15:40:00,98.34,98.36,98.285,98.355,3829699994.0
2007-11-21 15:45:00,98.355,98.37,98.29,98.29,4268100005.0
2007-11-21 15:50:00,98.29,98.32,98.245,98.265,4687700008.0
2007-11-21 15:55:00,98.265,98.44,98.255,98.385,3576699997.0
2007-11-21 16:00:00,98.385,98.42,98.355,98.385,4505400004.0
2007-11-21 16:05:00,98.385,98.4,98.315,98.36,4923499999.0
2007-11-21 16:10:00,98.37,98.48,98.35,98.47,4357699991.0
2007-11-21 16:15:00,98.47,98.49,98.365,98.38,3302000002.0
2007-11-21 16:20:00,98.38,98.415,98.365,98.38,3669700018.0
2007-11-21 16:25:00,98.375,98.42,98.335,98.415,4348599995.0
2007-11-21 16:30:00,98.415,98.435,98.365,98.395,4484300011.0
2007-11-21 16:35:00,98.4,98.495,98.305,98.315,5844000027.0
2007-11-21 16:40:00,98.31,98.425,98.295,98.4,5714400001.0
2007-11-21 16:45:00,98.4,98.415,98.315,98.37,4723699995.0
2007-11-21 16:50:00,98.37,98.445,98.32,98.39,3578500005.0
2007-11-21 16:55:00,98.39,98.535,98.39,98.475,4551099987.0
2007-11-21 17:00:00,98.475,98.535,98.37,98.42,5632499986.0
2007-11-21 17:05:00,98.42,98.465,98.35,98.4,4977099997.0
2007-11-21 17:10:00,98.395,98.44,98.345,98.41,4659999997.0
2007-11-21 17:15:00,98.405,98.46,98.375,98.39,4779899999.0
2007-11-21 17:20:00,98.39,98.4,98.315,98.32,4972000023.0
2007-11-21 17:25:00,98.32,98.36,98.275,98.285,4681700026.0
2007-11-21 17:30:00,98.285,98.35,98.225,98.305,5153100007.0
2007-11-21 17:35:00,98.3,98.35,98.29,98.315,5024699989.0
2007-11-21 17:40:00,98.315,98.315,98.245,98.25,4702799986.0
2007-11-21 17:45:00,98.25,98.335,98.225,98.28,3481999998.0
2007-11-21 17:50:00,98.28,98.29,98.175,98.185,4737099998.0
2007-11-21 17:55:00,98.185,98.24,98.165,98.175,4853200002.0
2007-11-21 18:00:00,98.165,98.21,98.135,98.145,6252900001.0
2007-11-21 18:05:00,98.145,98.26,98.145,98.245,5355700018.0
2007-11-21 18:10:00,98.245,98.4,98.235,98.325,4345800002.0
2007-11-21 18:15:00,98.325,98.33,98.245,98.27,5370100035.0
2007-11-21 18:20:00,98.27,98.285,98.195,98.27,4439599983.0
2007-11-21 18:25:00,98.27,98.31,98.245,98.3,4944499997.0
2007-11-21 18:30:00,98.3,98.34,98.25,98.28,4019499984.0
2007-11-21 18:35:00,98.275,98.375,98.275,98.36,3182099996.0
2007-11-21 18:40:00,98.35,98.37,98.315,98.345,2947499975.0
2007-11-21 18:45:00,98.35,98.39,98.315,98.33,2994699992.0
2007-11-21 18:50:00,98.335,98.39,98.315,98.375,3258299994.0
2007-11-21 18:55:00,98.375,98.39,98.33,98.35,3641799976.0
2007-11-21 19:00:00,98.35,98.4,98.325,98.365,3799799999.0
2007-11-21 19:05:00,98.365,98.4,98.33,98.33,3770399989.0
2007-11-21 19:10:00,98.33,98.38,98.33,98.35,3004599982.0
2007-11-21 19:15:00,98.35,98.38,98.32,98.35,1580799998.0
2007-11-21 19:20:00,98.35,98.35,98.275,98.3,3431900000.0
2007-11-21 19:25:00,98.3,98.315,98.245,98.285,3940000007.0
2007-11-21 19:30:00,98.285,98.31,98.255,98.28,2761799998.0
2007-11-21 19:35:00,98.28,98.37,98.25,98.365,1922500001.0
2007-11-21 19:40:00,98.365,98.4,98.31,98.385,1835799995.0
2007-11-21 19:45:00,98.385,98.385,98.335,98.345,2569600001.0
2007-11-21 19:50:00,98.35,98.4,98.305,98.385,4261199997.0
2007-11-21 19:55:00,98.385,98.52,98.365,98.515,5227200007.0
2007-11-21 20:00:00,98.505,98.59,98.445,98.45,7246400079.0
2007-11-21 20:05:00,98.45,98.49,98.35,98.39,6152900057.0
2007-11-21 20:10:00,98.39,98.43,98.365,98.4,3451400008.0
2007-11-21 20:15:00,98.405,98.42,98.36,98.41,1955200001.0
2007-11-21 20:20:00,98.41,98.43,98.36,98.38,3395900053.0
2007-11-21 20:25:00,98.38,98.41,98.33,98.4,2758000015.0
2007-11-21 20:30:00,98.4,98.41,98.37,98.38,4026200006.0
2007-11-21 20:35:00,98.38,98.39,98.32,98.33,4518599999.0
2007-11-21 20:40:00,98.34,98.41,98.32,98.4,3018599985.0
2007-11-21 20:45:00,98.4,98.41,98.36,98.37,2860699989.0
2007-11-21 20:50:00,98.37,98.4,98.34,98.345,2704800015.0
2007-11-21 20:55:00,98.35,98.44,98.35,98.37,2738899989.0
2007-11-21 21:00:00,98.37,98.4,98.36,98.39,1932499996.0
2007-11-21 21:05:00,98.39,98.4,98.335,98.39,1985699994.0
2007-11-21 21:10:00,98.39,98.42,98.35,98.39,1931800002.0
2007-11-21 21:15:00,98.38,98.44,98.34,98.44,1493299994.0
2007-11-21 21:20:00,98.44,98.46,98.42,98.43,2223200003.0
2007-11-21 21:25:00,98.43,98.49,98.41,98.48,4149199990.0
2007-11-21 21:30:00,98.48,98.56,98.48,98.56,2523899987.0
2007-11-21 21:35:00,98.56,98.58,98.54,98.57,2198900000.0
2007-11-21 21:40:00,98.57,98.57,98.51,98.51,2836199982.0
2007-11-21 21:45:00,98.51,98.54,98.49,98.53,3024999983.0
2007-11-21 21:50:00,98.53,98.58,98.52,98.56,2865299995.0
2007-11-21 21:55:00,98.56,98.58,98.51,98.54,1700699991.0
2007-11-21 22:00:00,98.54,98.58,98.53,98.57,5629999947.0
2007-11-21 22:05:00,98.57,98.695,98.56,98.65,5489600004.0
2007-11-21 22:10:00,98.65,98.69,98.585,98.67,8221800010.0
2007-11-21 22:15:00,98.67,98.69,98.56,98.59,7334900001.0
2007-11-21 22:20:00,98.59,98.6,98.515,98.595,5460300009.0
2007-11-21 22:25:00,98.595,98.61,98.53,98.56,3359400011.0
2007-11-21 22:30:00,98.55,98.58,98.435,98.45,4924599998.0
2007-11-21 22:35:00,98.45,98.48,98.415,98.475,4236599993.0
2007-11-21 22:40:00,98.475,98.48,98.415,98.47,5662099988.0
2007-11-21 22:45:00,98.47,98.51,98.455,98.51,4866000004.0
2007-11-21 22:50:00,98.51,98.53,98.465,98.47,3568300008.0
2007-11-21 22:55:00,98.47,98.52,98.43,98.46,3544100004.0
2007-11-21 23:00:00,98.46,98.47,98.39,98.43,3283099995.0
2007-11-21 23:05:00,98.43,98.43,98.385,98.395,2202099982.0
2007-11-21 23:10:00,98.395,98.41,98.295,98.34,2417599991.0
2007-11-21 23:15:00,98.34,98.36,98.295,98.31,2422900007.0
2007-11-21 23:20:00,98.31,98.32,98.26,98.3,1968499993.0
2007-11-21 23:25:00,98.3,98.425,98.3,98.39,4850099991.0
2007-11-21 23:30:00,98.39,98.41,98.35,98.37,1865999994.0
2007-11-21 23:35:00,98.365,98.38,98.285,98.29,2324099998.0
2007-11-21 23:40:00,98.285,98.38,98.27,98.37,3127900000.0
2007-11-21 23:45:00,98.37,98.42,98.365,98.415,1891900000.0
2007-11-21 23:50:00,98.415,98.44,98.345,98.345,2362000001.0
2007-11-21 23:55:00,98.345,98.41,98.33,98.38,1523799999.0
2007-11-22 00:00:00,98.38,98.5,98.36,98.47,1401700000.0
2007-11-22 00:05:00,98.45,98.5,98.44,98.5,1386900000.0
2007-11-22 00:10:00,98.5,98.53,98.46,98.48,1969000000.0
2007-11-22 00:15:00,98.48,98.48,98.4,98.43,1776100005.0
2007-11-22 00:20:00,98.43,98.435,98.38,98.38,1449800000.0
2007-11-22 00:25:00,98.38,98.475,98.38,98.475,1722300000.0
2007-11-22 00:30:00,98.475,98.495,98.4,98.495,1986400000.0
2007-11-22 00:35:00,98.495,98.54,98.44,98.49,3351900015.0
2007-11-22 00:40:00,98.49,98.5,98.44,98.48,2350700007.0
2007-11-22 00:45:00,98.48,98.54,98.45,98.515,2090000002.0
2007-11-22 00:50:00,98.5,98.54,98.455,98.54,2157200000.0
2007-11-22 00:55:00,98.53,98.555,98.435,98.46,2555300000.0
2007-11-22 01:00:00,98.46,98.475,98.41,98.44,3020999996.0
2007-11-22 01:05:00,98.44,98.46,98.415,98.42,2089500000.0
2007-11-22 01:10:00,98.43,98.435,98.35,98.375,4871999989.0
2007-11-22 01:15:00,98.37,98.4,98.36,98.385,1971599994.0
2007-11-22 01:20:00,98.385,98.425,98.38,98.4,2287200000.0
2007-11-22 01:25:00,98.4,98.41,98.355,98.37,2415800003.0
2007-11-22 01:30:00,98.37,98.495,98.37,98.44,2720199997.0
2007-11-22 01:35:00,98.44,98.45,98.37,98.405,3341700003.0
2007-11-22 01:40:00,98.405,98.41,98.375,98.405,2032200000.0
2007-11-22 01:45:00,98.41,98.42,98.39,98.41,1525499999.0
2007-11-22 01:50:00,98.41,98.45,98.39,98.395,2999300003.0
2007-11-22 01:55:00,98.395,98.41,98.325,98.325,2703300002.0
2007-11-22 02:00:00,98.325,98.33,98.255,98.305,5476399997.0
2007-11-22 02:05:00,98.305,98.37,98.295,98.36,3872199995.0
2007-11-22 02:10:00,98.36,98.425,98.33,98.405,6562599981.0
2007-11-22 02:15:00,98.42,98.45,98.325,98.38,6115799979.0
2007-11-22 02:20:00,98.375,98.425,98.365,98.4,4731300001.0
2007-11-22 02:25:00,98.4,98.42,98.375,98.4,1899299996.0
2007-11-22 02:30:00,98.4,98.435,98.385,98.435,1365800003.0
2007-11-22 02:35:00,98.43,98.46,98.385,98.425,4124699999.0
2007-11-22 02:40:00,98.425,98.465,98.415,98.43,3081500006.0
2007-11-22 02:45:00,98.43,98.47,98.405,98.43,1983800000.0
2007-11-22 02:50:00,98.43,98.47,98.395,98.43,4193399984.0
2007-11-22 02:55:00,98.425,98.445,98.295,98.345,3035000006.0
2007-11-22 03:00:00,98.345,98.38,98.325,98.37,1995099999.0
2007-11-22 03:05:00,98.37,98.45,98.365,98.42,1926400000.0
2007-11-22 03:10:00,98.42,98.43,98.405,98.405,1838799989.0
2007-11-22 03:15:00,98.41,98.455,98.405,98.43,1102300000.0
2007-11-22 03:20:00,98.43,98.445,98.405,98.41,848600001.0
2007-11-22 03:25:00,98.415,98.445,98.405,98.415,832200005.0
2007-11-22 03:30:00,98.415,98.465,98.41,98.45,2125800002.0
2007-11-22 03:35:00,98.45,98.525,98.445,98.52,2221800003.0
2007-11-22 03:40:00,98.52,98.565,98.49,98.555,2423800003.0
2007-11-22 03:45:00,98.555,98.565,98.49,98.5,957800002.0
2007-11-22 03:50:00,98.5,98.53,98.475,98.505,1513399999.0
2007-11-22 03:55:00,98.505,98.595,98.505,98.57,1724700000.0
2007-11-22 04:00:00,98.57,98.605,98.55,98.585,2050300001.0
2007-11-22 04:05:00,98.585,98.675,98.585,98.62,4196699992.0
2007-11-22 04:10:00,98.62,98.645,98.59,98.625,2200099996.0
2007-11-22 04:15:00,98.625,98.71,98.625,98.71,2295399998.0
2007-11-22 04:20:00,98.71,98.715,98.655,98.695,2216100004.0
2007-11-22 04:25:00,98.695,98.745,98.655,98.695,3735599991.0
2007-11-22 04:30:00,98.695,98.7,98.645,98.655,3069199997.0
2007-11-22 04:35:00,98.66,98.67,98.635,98.645,4503100000.0
2007-11-22 04:40:00,98.65,98.66,98.615,98.645,4354799991.0
2007-11-22 04:45:00,98.645,98.72,98.625,98.72,1978600002.0
2007-11-22 04:50:00,98.72,98.745,98.695,98.715,1036299999.0
2007-11-22 04:55:00,98.725,98.725,98.7,98.7,446400000.0
2007-11-22 05:00:00,98.7,98.735,98.695,98.725,520400000.0
2007-11-22 05:05:00,98.725,98.725,98.675,98.695,519400000.0
2007-11-22 05:10:00,98.695,98.745,98.67,98.715,2283600000.0
2007-11-22 05:15:00,98.715,98.84,98.71,98.84,4051700000.0
2007-11-22 05:20:00,98.84,98.84,98.765,98.815,1813500001.0
2007-11-22 05:25:00,98.8,98.915,98.785,98.915,1804199998.0
2007-11-22 05:30:00,98.915,98.915,98.825,98.865,2849500000.0
2007-11-22 05:35:00,98.865,98.87,98.735,98.78,5340200005.0
2007-11-22 05:40:00,98.775,98.855,98.76,98.835,2371100001.0
2007-11-22 05:45:00,98.835,98.88,98.82,98.855,3369800003.0
2007-11-22 05:50:00,98.85,98.965,98.835,98.965,3680400001.0
2007-11-22 05:55:00,98.965,98.97,98.865,98.92,3665899986.0
2007-11-22 06:00:00,98.92,99.095,98.875,99.015,2875699993.0
2007-11-22 06:05:00,99.015,99.035,98.905,98.97,4976200002.0
2007-11-22 06:10:00,98.97,99.06,98.965,99.03,4169199999.0
2007-11-22 06:15:00,99.03,99.035,98.955,98.97,2234099999.0
2007-11-22 06:20:00,98.97,98.99,98.935,98.935,3257300004.0
2007-11-22 06:25:00,98.935,98.955,98.885,98.91,2686900008.0
2007-11-22 06:30:00,98.91,98.96,98.835,98.845,3981200000.0
2007-11-22 06:35:00,98.85,98.91,98.835,98.87,2957799989.0
2007-11-22 06:40:00,98.87,98.87,98.815,98.825,2506499993.0
2007-11-22 06:45:00,98.825,98.9,98.825,98.865,2943999998.0
2007-11-22 06:50:00,98.86,98.88,98.83,98.845,2889600003.0
2007-11-22 06:55:00,98.845,98.86,98.825,98.845,1753499997.0
2007-11-22 07:00:00,98.845,98.87,98.825,98.865,2342399997.0
2007-11-22 07:05:00,98.865,98.925,98.865,98.915,871800000.0
2007-11-22 07:10:00,98.915,98.935,98.88,98.935,754000000.0
2007-11-22 07:15:00,98.935,98.98,98.905,98.93,1627099998.0
2007-11-22 07:20:00,98.935,98.985,98.92,98.965,3152999994.0
2007-11-22 07:25:00,98.965,98.965,98.89,98.89,1110100000.0
2007-11-22 07:30:00,98.89,98.91,98.82,98.845,4275800008.0
2007-11-22 07:35:00,98.845,98.87,98.825,98.85,3405499990.0
2007-11-22 07:40:00,98.86,98.87,98.795,98.8,3498700004.0
2007-11-22 07:45:00,98.8,98.91,98.795,98.89,3134599999.0
2007-11-22 07:50:00,98.885,98.96,98.885,98.925,2970900006.0
2007-11-22 07:55:00,98.925,98.94,98.875,98.875,3586600006.0
2007-11-22 08:00:00,98.885,98.925,98.875,98.89,3276500011.0
2007-11-22 08:05:00,98.89,98.905,98.795,98.84,3650599992.0
2007-11-22 08:10:00,98.84,98.88,98.825,98.87,3490600016.0
2007-11-22 08:15:00,98.865,98.875,98.745,98.77,5451100005.0
2007-11-22 08:20:00,98.77,98.875,98.745,98.825,4721100001.0
2007-11-22 08:25:00,98.825,98.855,98.775,98.83,3681000001.0
2007-11-22 08:30:00,98.835,98.84,98.71,98.755,3838999986.0
2007-11-22 08:35:00,98.745,98.79,98.725,98.785,3251100005.0
2007-11-22 08:40:00,98.79,98.795,98.745,98.745,1699099999.0
2007-11-22 08:45:00,98.745,98.75,98.575,98.585,980000002.0
2007-11-22 08:50:00,98.58,98.63,98.525,98.555,2612000004.0
2007-11-22 08:55:00,98.555,98.65,98.48,98.65,2388300000.0
2007-11-22 09:00:00,98.65,98.705,98.615,98.68,2531699999.0
2007-11-22 09:05:00,98.685,98.74,98.665,98.705,1481000001.0
2007-11-22 09:10:00,98.705,98.705,98.535,98.555,1757300002.0
2007-11-22 09:15:00,98.56,98.59,98.535,98.585,2209799997.0
2007-11-22 09:20:00,98.585,98.65,98.555,98.585,1336499999.0
2007-11-22 09:25:00,98.585,98.62,98.515,98.53,1936200000.0
2007-11-22 09:30:00,98.525,98.625,98.505,98.585,3073100012.0
2007-11-22 09:35:00,98.59,98.615,98.515,98.59,1794000003.0
2007-11-22 09:40:00,98.59,98.62,98.545,98.58,1464199994.0
2007-11-22 09:45:00,98.58,98.625,98.565,98.615,2517899998.0
2007-11-22 09:50:00,98.615,98.775,98.605,98.76,3308300002.0
2007-11-22 09:55:00,98.76,98.8,98.705,98.76,3429699996.0
2007-11-22 10:00:00,98.765,98.84,98.74,98.775,4502800005.0
2007-11-22 10:05:00,98.775,98.79,98.705,98.75,3269599995.0
2007-11-22 10:10:00,98.745,98.88,98.715,98.88,4313399990.0
2007-11-22 10:15:00,98.88,98.895,98.705,98.74,3576700007.0
2007-11-22 10:20:00,98.74,98.745,98.615,98.68,4323199991.0
2007-11-22 10:25:00,98.68,98.69,98.635,98.69,2143300001.0
2007-11-22 10:30:00,98.69,98.765,98.665,98.685,4803600007.0
2007-11-22 10:35:00,98.69,98.78,98.685,98.76,6225200017.0
2007-11-22 10:40:00,98.76,98.78,98.65,98.66,3575499993.0
2007-11-22 10:45:00,98.665,98.675,98.57,98.625,5235899995.0
2007-11-22 10:50:00,98.625,98.66,98.58,98.635,3776700000.0
2007-11-22 10:55:00,98.63,98.69,98.535,98.58,3281499998.0
2007-11-22 11:00:00,98.575,98.635,98.56,98.585,3273999988.0
2007-11-22 11:05:00,98.585,98.625,98.545,98.61,2799399995.0
2007-11-22 11:10:00,98.61,98.655,98.58,98.63,2812100015.0
2007-11-22 11:15:00,98.625,98.67,98.585,98.665,2258499982.0
2007-11-22 11:20:00,98.665,98.72,98.665,98.69,1691200003.0
2007-11-22 11:25:00,98.69,98.705,98.61,98.61,3066200004.0
2007-11-22 11:30:00,98.61,98.62,98.545,98.57,3884299999.0
2007-11-22 11:35:00,98.57,98.695,98.55,98.69,2573099999.0
2007-11-22 11:40:00,98.69,98.74,98.63,98.65,3506200002.0
2007-11-22 11:45:00,98.655,98.685,98.615,98.66,3557600001.0
2007-11-22 11:50:00,98.66,98.71,98.595,98.595,2779699998.0
2007-11-22 11:55:00,98.6,98.64,98.575,98.625,3699400010.0
2007-11-22 12:00:00,98.635,98.645,98.555,98.565,2386899997.0
2007-11-22 12:05:00,98.56,98.59,98.545,98.59,1873400004.0
2007-11-22 12:10:00,98.59,98.61,98.565,98.605,1837899997.0
2007-11-22 12:15:00,98.605,98.605,98.515,98.535,2365700001.0
2007-11-22 12:20:00,98.535,98.575,98.505,98.575,2030899998.0
2007-11-22 12:25:00,98.575,98.595,98.52,98.58,3753300004.0
2007-11-22 12:30:00,98.58,98.605,98.535,98.55,1518699999.0
2007-11-22 12:35:00,98.585,98.61,98.53,98.555,3359849992.0
2007-11-22 12:40:00,98.555,98.56,98.5,98.535,2477700003.0
2007-11-22 12:45:00,98.535,98.555,98.515,98.53,1822000003.0
2007-11-22 12:50:00,98.53,98.55,98.5,98.505,1959500001.0
2007-11-22 12:55:00,98.505,98.53,98.475,98.49,3030899997.0
2007-11-22 13:00:00,98.485,98.52,98.47,98.51,2325800006.0
2007-11-22 13:05:00,98.51,98.525,98.465,98.49,2665600000.0
2007-11-22 13:10:00,98.485,98.535,98.475,98.49,1058800002.0
2007-11-22 13:15:00,98.49,98.505,98.445,98.5,1285700001.0
2007-11-22 13:20:00,98.505,98.535,98.475,98.53,2109300001.0
2007-11-22 13:25:00,98.53,98.58,98.515,98.58,2429900009.0
2007-11-22 13:30:00,98.58,98.58,98.525,98.56,1481199998.0
2007-11-22 13:35:00,98.56,98.59,98.535,98.56,1696500000.0
2007-11-22 13:40:00,98.56,98.56,98.485,98.5,1465499999.0
2007-11-22 13:45:00,98.51,98.54,98.48,98.48,970699999.0
2007-11-22 13:50:00,98.48,98.525,98.48,98.51,1649899994.0
2007-11-22 13:55:00,98.51,98.515,98.475,98.51,1358700000.0
2007-11-22 14:00:00,98.5,98.51,98.46,98.49,1294000001.0
2007-11-22 14:05:00,98.49,98.52,98.475,98.51,1144599993.0
2007-11-22 14:10:00,98.51,98.52,98.49,98.5,1173900000.0
2007-11-22 14:15:00,98.495,98.555,98.49,98.55,1373700001.0
2007-11-22 14:20:00,98.55,98.56,98.525,98.56,1032000002.0
2007-11-22 14:25:00,98.56,98.56,98.525,98.535,1566399999.0
2007-11-22 14:30:00,98.535,98.655,98.535,98.64,2015299997.0
2007-11-22 14:35:00,98.64,98.64,98.565,98.565,1758500000.0
2007-11-22 14:40:00,98.565,98.59,98.545,98.59,511600000.0
2007-11-22 14:45:00,98.59,98.65,98.58,98.635,1020100001.0
2007-11-22 14:50:00,98.635,98.64,98.585,98.59,1754800003.0
2007-11-22 14:55:00,98.59,98.59,98.535,98.56,3094900000.0
2007-11-22 15:00:00,98.56,98.62,98.55,98.59,2498300008.0
2007-11-22 15:05:00,98.595,98.605,98.58,98.6,1080300002.0
2007-11-22 15:10:00,98.6,98.61,98.565,98.565,2397699995.0
2007-11-22 15:15:00,98.565,98.575,98.555,98.555,1213400002.0
2007-11-22 15:20:00,98.56,98.58,98.545,98.545,2051800002.0
2007-11-22 15:25:00,98.535,98.56,98.51,98.54,1184100001.0
2007-11-22 15:30:00,98.545,98.545,98.505,98.53,1135600000.0
2007-11-22 15:35:00,98.53,98.56,98.515,98.55,925899997.0
2007-11-22 15:40:00,98.55,98.595,98.525,98.57,792999995.0
2007-11-22 15:45:00,98.575,98.575,98.525,98.54,1604000006.0
2007-11-22 15:50:00,98.54,98.555,98.52,98.545,2367699995.0
2007-11-22 15:55:00,98.545,98.595,98.545,98.57,926699998.0
2007-11-22 16:00:00,98.565,98.62,98.555,98.61,2306200001.0
2007-11-22 16:05:00,98.61,98.645,98.585,98.605,2506199996.0
2007-11-22 16:10:00,98.605,98.665,98.585,98.66,2117800003.0
2007-11-22 16:15:00,98.66,98.66,98.615,98.63,1276400001.0
2007-11-22 16:20:00,98.63,98.67,98.62,98.655,1424300000.0
2007-11-22 16:25:00,98.655,98.675,98.635,98.64,1434700001.0
2007-11-22 16:30:00,98.64,98.66,98.6,98.61,1421899999.0
2007-11-22 16:35:00,98.61,98.64,98.6,98.64,1151700001.0
2007-11-22 16:40:00,98.64,98.65,98.62,98.625,1014700001.0
2007-11-22 16:45:00,98.63,98.66,98.62,98.635,1306000000.0
2007-11-22 16:50:00,98.64,98.655,98.605,98.605,1209200002.0
2007-11-22 16:55:00,98.605,98.62,98.565,98.59,1659599999.0
2007-11-22 17:00:00,98.59,98.635,98.545,98.56,1669900000.0
2007-11-22 17:05:00,98.56,98.58,98.545,98.555,1866199995.0
2007-11-22 17:10:00,98.56,98.58,98.525,98.53,1276800000.0
2007-11-22 17:15:00,98.53,98.595,98.515,98.53,2118800004.0
2007-11-22 17:20:00,98.53,98.55,98.5,98.545,2326600003.0
2007-11-22 17:25:00,98.545,98.56,98.525,98.535,1420500000.0
2007-11-22 17:30:00,98.54,98.545,98.495,98.53,2104700001.0
2007-11-22 17:35:00,98.53,98.6,98.515,98.585,2125199997.0
2007-11-22 17:40:00,98.585,98.6,98.565,98.57,1492899999.0
2007-11-22 17:45:00,98.57,98.62,98.565,98.575,2029399998.0
2007-11-22 17:50:00,98.575,98.61,98.56,98.605,1540400000.0
2007-11-22 17:55:00,98.605,98.62,98.525,98.585,3318099984.0
2007-11-22 18:00:00,98.585,98.6,98.465,98.47,1908000000.0
2007-11-22 18:05:00,98.47,98.53,98.465,98.49,1820999999.0
2007-11-22 18:10:00,98.49,98.54,98.475,98.525,1438400001.0
2007-11-22 18:15:00,98.525,98.57,98.505,98.56,1869499997.0
2007-11-22 18:20:00,98.56,98.59,98.53,98.58,2639300005.0
2007-11-22 18:25:00,98.58,98.6,98.505,98.51,2689099997.0
2007-11-22 18:30:00,98.51,98.53,98.475,98.495,2087999997.0
2007-11-22 18:35:00,98.495,98.53,98.485,98.515,1344899995.0
2007-11-22 18:40:00,98.515,98.53,98.49,98.525,1886100000.0
2007-11-22 18:45:00,98.53,98.535,98.505,98.52,865700000.0
2007-11-22 18:50:00,98.52,98.535,98.475,98.475,889799998.0
2007-11-22 18:55:00,98.475,98.49,98.43,98.485,1341900000.0
2007-11-22 19:00:00,98.485,98.51,98.445,98.51,1454500002.0
2007-11-22 19:05:00,98.51,98.51,98.455,98.5,1439800000.0
2007-11-22 19:10:00,98.5,98.5,98.465,98.47,1124000000.0
2007-11-22 19:15:00,98.47,98.48,98.435,98.465,1130600001.0
2007-11-22 19:20:00,98.46,98.49,98.45,98.46,707900001.0
2007-11-22 19:25:00,98.46,98.48,98.455,98.465,1513500000.0
2007-11-22 19:30:00,98.465,98.51,98.44,98.47,2324799989.0
2007-11-22 19:35:00,98.47,98.57,98.465,98.55,2046200014.0
2007-11-22 19:40:00,98.55,98.57,98.475,98.5,2042299993.0
2007-11-22 19:45:00,98.49,98.5,98.47,98.5,1760700005.0
2007-11-22 19:50:00,98.5,98.5,98.47,98.49,1077700003.0
2007-11-22 19:55:00,98.47,98.5,98.46,98.465,888299999.0
2007-11-22 20:00:00,98.465,98.485,98.435,98.48,934299996.0
2007-11-22 20:05:00,98.48,98.56,98.48,98.53,1125099994.0
2007-11-22 20:10:00,98.53,98.535,98.52,98.53,956800000.0
2007-11-22 20:15:00,98.525,98.57,98.505,98.53,1368400003.0
2007-11-22 20:20:00,98.53,98.535,98.45,98.46,1256100003.0
2007-11-22 20:25:00,98.45,98.465,98.44,98.46,697499996.0
2007-11-22 20:30:00,98.46,98.475,98.435,98.47,710899998.0
2007-11-22 20:35:00,98.47,98.48,98.445,98.48,742299997.0
2007-11-22 20:40:00,98.47,98.48,98.46,98.475,866899999.0
2007-11-22 20:45:00,98.475,98.5,98.47,98.49,686500001.0
2007-11-22 20:50:00,98.49,98.52,98.48,98.52,545900000.0
2007-11-22 20:55:00,98.52,98.52,98.48,98.5,977800004.0
2007-11-22 21:00:00,98.5,98.52,98.48,98.52,745699998.0
2007-11-22 21:05:00,98.52,98.54,98.5,98.535,1520000007.0
2007-11-22 21:10:00,98.535,98.555,98.5,98.545,1146099991.0
2007-11-22 21:15:00,98.545,98.56,98.53,98.555,932100001.0
2007-11-22 21:20:00,98.555,98.57,98.525,98.55,1372499999.0
2007-11-22 21:25:00,98.555,98.56,98.53,98.53,715799998.0
2007-11-22 21:30:00,98.53,98.545,98.525,98.535,684599995.0
2007-11-22 21:35:00,98.53,98.56,98.53,98.54,908800001.0
2007-11-22 21:40:00,98.54,98.55,98.535,98.54,680400001.0
2007-11-22 21:45:00,98.54,98.555,98.53,98.54,758500003.0
2007-11-22 21:50:00,98.54,98.555,98.52,98.54,667199989.0
2007-11-22 21:55:00,98.54,98.56,98.53,98.53,636500000.0
2007-11-22 22:00:00,98.53,98.56,98.51,98.53,148400000.0
2007-11-22 22:05:00,98.53,98.555,98.51,98.54,208500000.0
2007-11-22 22:10:00,98.53,98.55,98.5,98.525,545099999.0
2007-11-22 22:15:00,98.525,98.545,98.52,98.53,525299999.0
2007-11-22 22:20:00,98.54,98.56,98.53,98.53,198000000.0
2007-11-22 22:25:00,98.53,98.565,98.52,98.56,417500000.0
2007-11-22 22:30:00,98.56,98.565,98.54,98.545,332599998.0
2007-11-22 22:35:00,98.545,98.56,98.54,98.56,169300000.0
2007-11-22 22:40:00,98.56,98.56,98.54,98.55,331899996.0
2007-11-22 22:45:00,98.55,98.58,98.54,98.55,158300000.0
2007-11-22 22:50:00,98.555,98.595,98.54,98.59,325400000.0
2007-11-22 22:55:00,98.59,98.61,98.55,98.58,667700000.0
2007-11-22 23:00:00,98.58,98.6,98.57,98.6,323800004.0
2007-11-22 23:05:00,98.6,98.6,98.58,98.59,274800000.0
2007-11-22 23:10:00,98.59,98.6,98.59,98.6,471700002.0
2007-11-22 23:15:00,98.6,98.6,98.545,98.555,531400001.0
2007-11-22 23:20:00,98.555,98.565,98.53,98.565,469300000.0
2007-11-22 23:25:00,98.565,98.58,98.54,98.545,536600000.0
2007-11-22 23:30:00,98.545,98.55,98.5,98.53,1463699998.0
2007-11-22 23:35:00,98.53,98.55,98.435,98.46,1345699999.0
2007-11-22 23:40:00,98.46,98.485,98.445,98.47,800899991.0
2007-11-22 23:45:00,98.47,98.49,98.465,98.475,437999999.0
2007-11-22 23:50:00,98.475,98.475,98.43,98.44,709000000.0
2007-11-22 23:55:00,98.45,98.45,98.42,98.45,676999998.0
2007-11-23 00:00:00,98.45,98.45,98.39,98.42,570200000.0
2007-11-23 00:05:00,98.42,98.45,98.36,98.41,1016400000.0
2007-11-23 00:10:00,98.41,98.49,98.39,98.48,1820600000.0
2007-11-23 00:15:00,98.48,98.53,98.44,98.52,1341900000.0
2007-11-23 00:20:00,98.52,98.52,98.48,98.5,904700000.0
2007-11-23 00:25:00,98.5,98.52,98.49,98.52,1681599996.0
2007-11-23 00:30:00,98.52,98.56,98.5,98.52,969899998.0
2007-11-23 00:35:00,98.52,98.54,98.51,98.54,562599996.0
2007-11-23 00:40:00,98.54,98.55,98.5,98.51,1661799993.0
2007-11-23 00:45:00,98.51,98.52,98.49,98.51,957100000.0
2007-11-23 00:50:00,98.51,98.51,98.5,98.505,793399999.0
2007-11-23 00:55:00,98.505,98.52,98.49,98.51,3058199988.0
2007-11-23 01:00:00,98.51,98.54,98.49,98.51,2492799999.0
2007-11-23 01:05:00,98.5,98.55,98.5,98.54,1368100018.0
2007-11-23 01:10:00,98.54,98.56,98.52,98.55,691800005.0
2007-11-23 01:15:00,98.55,98.55,98.53,98.54,434400001.0
2007-11-23 01:20:00,98.52,98.55,98.52,98.54,945400004.0
2007-11-23 01:25:00,98.54,98.56,98.5,98.535,1664499995.0
2007-11-23 01:30:00,98.535,98.55,98.48,98.49,1345199999.0
2007-11-23 01:35:00,98.49,98.51,98.475,98.49,1141700002.0
2007-11-23 01:40:00,98.49,98.51,98.48,98.485,553700000.0
2007-11-23 01:45:00,98.49,98.525,98.485,98.49,1202100000.0
2007-11-23 01:50:00,98.5,98.53,98.48,98.53,1447000000.0
2007-11-23 01:55:00,98.53,98.53,98.5,98.53,1136399988.0
2007-11-23 02:00:00,98.53,98.55,98.505,98.53,1733700011.0
2007-11-23 02:05:00,98.53,98.54,98.52,98.52,1631000015.0
2007-11-23 02:10:00,98.52,98.54,98.5,98.51,1615800000.0
2007-11-23 02:15:00,98.51,98.52,98.49,98.5,1462500001.0
2007-11-23 02:20:00,98.5,98.54,98.49,98.53,2886099998.0
2007-11-23 02:25:00,98.53,98.55,98.51,98.52,2291600003.0
2007-11-23 02:30:00,98.52,98.58,98.52,98.58,621100000.0
2007-11-23 02:35:00,98.58,98.61,98.57,98.6,398300000.0
2007-11-23 02:40:00,98.6,98.62,98.57,98.58,710800000.0
2007-11-23 02:45:00,98.57,98.61,98.57,98.61,993600001.0
2007-11-23 02:50:00,98.61,98.63,98.6,98.62,813400001.0
2007-11-23 02:55:00,98.62,98.62,98.585,98.6,569700000.0
2007-11-23 03:00:00,98.6,98.72,98.565,98.65,3038799989.0
2007-11-23 03:05:00,98.65,98.765,98.63,98.66,3575800005.0
2007-11-23 03:10:00,98.66,98.73,98.65,98.69,2398000004.0
2007-11-23 03:15:00,98.69,98.755,98.665,98.745,1928399994.0
2007-11-23 03:20:00,98.745,98.915,98.72,98.84,5478999981.0
2007-11-23 03:25:00,98.84,98.905,98.795,98.86,3539899992.0
2007-11-23 03:30:00,98.865,98.915,98.795,98.86,3504700002.0
2007-11-23 03:35:00,98.86,99.015,98.86,98.975,6154600001.0
2007-11-23 03:40:00,98.975,99.025,98.915,98.915,1879499993.0
2007-11-23 03:45:00,98.915,98.915,98.705,98.705,3764800008.0
2007-11-23 03:50:00,98.71,98.81,98.675,98.765,4260199980.0
2007-11-23 03:55:00,98.765,98.775,98.635,98.66,3974199997.0
2007-11-23 04:00:00,98.66,98.77,98.635,98.745,3095500002.0
2007-11-23 04:05:00,98.745,98.755,98.665,98.705,5247299975.0
2007-11-23 04:10:00,98.705,98.775,98.685,98.715,2641199992.0
2007-11-23 04:15:00,98.715,98.805,98.69,98.775,2681399996.0
2007-11-23 04:20:00,98.775,98.83,98.76,98.81,1403800000.0
2007-11-23 04:25:00,98.81,98.855,98.775,98.84,2208599996.0
2007-11-23 04:30:00,98.835,99.175,98.815,98.985,5522199993.0
2007-11-23 04:35:00,98.985,98.985,98.86,98.88,3748599996.0
2007-11-23 04:40:00,98.87,98.925,98.745,98.76,3896499996.0
2007-11-23 04:45:00,98.76,98.77,98.665,98.735,3710399998.0
2007-11-23 04:50:00,98.735,98.745,98.65,98.7,2215099987.0
2007-11-23 04:55:00,98.7,98.76,98.685,98.745,2633999987.0
2007-11-23 05:00:00,98.74,98.765,98.69,98.74,1693999997.0
2007-11-23 05:05:00,98.74,98.815,98.685,98.705,3360499999.0
2007-11-23 05:10:00,98.71,98.71,98.665,98.69,1350399990.0
2007-11-23 05:15:00,98.69,98.76,98.665,98.735,4315899997.0
2007-11-23 05:20:00,98.735,98.74,98.705,98.735,1524500000.0
2007-11-23 05:25:00,98.735,98.79,98.71,98.775,1345299999.0
2007-11-23 05:30:00,98.775,98.78,98.735,98.77,1610299994.0
2007-11-23 05:35:00,98.77,98.785,98.695,98.7,2194599997.0
2007-11-23 05:40:00,98.7,98.715,98.635,98.705,3204299998.0
2007-11-23 05:45:00,98.705,98.72,98.655,98.67,1210300003.0
2007-11-23 05:50:00,98.67,98.68,98.64,98.67,1573100006.0
2007-11-23 05:55:00,98.67,98.67,98.615,98.655,2837900001.0
2007-11-23 06:00:00,98.65,98.73,98.625,98.685,3087800000.0
2007-11-23 06:05:00,98.69,98.72,98.63,98.65,1708099999.0
2007-11-23 06:10:00,98.645,98.65,98.565,98.59,4505199996.0
2007-11-23 06:15:00,98.59,98.59,98.445,98.455,5303699996.0
2007-11-23 06:20:00,98.46,98.535,98.445,98.52,1988799996.0
2007-11-23 06:25:00,98.52,98.525,98.36,98.39,3702599999.0
2007-11-23 06:30:00,98.39,98.49,98.355,98.475,3736899996.0
2007-11-23 06:35:00,98.475,98.535,98.465,98.51,1917500000.0
2007-11-23 06:40:00,98.51,98.545,98.465,98.48,2026600001.0
2007-11-23 06:45:00,98.48,98.52,98.475,98.52,883700000.0
2007-11-23 06:50:00,98.52,98.52,98.445,98.485,2315199999.0
2007-11-23 06:55:00,98.49,98.5,98.455,98.46,1233799997.0
2007-11-23 07:00:00,98.46,98.46,98.405,98.435,1595399999.0
2007-11-23 07:05:00,98.435,98.45,98.405,98.43,2084900001.0
2007-11-23 07:10:00,98.425,98.495,98.405,98.465,2480599998.0
2007-11-23 07:15:00,98.465,98.53,98.46,98.52,2210099996.0
2007-11-23 07:20:00,98.53,98.545,98.495,98.535,3560000021.0
2007-11-23 07:25:00,98.535,98.55,98.52,98.545,2501500001.0
2007-11-23 07:30:00,98.545,98.555,98.465,98.555,1989999997.0
2007-11-23 07:35:00,98.555,98.575,98.515,98.545,1617599996.0
2007-11-23 07:40:00,98.55,98.565,98.495,98.515,3543999991.0
2007-11-23 07:45:00,98.515,98.57,98.485,98.57,3889199977.0
2007-11-23 07:50:00,98.57,98.65,98.555,98.64,3106100000.0
2007-11-23 07:55:00,98.64,98.685,98.6,98.625,2730400005.0
2007-11-23 08:00:00,98.64,98.685,98.595,98.685,2501499999.0
2007-11-23 08:05:00,98.685,98.695,98.575,98.59,2027400005.0
2007-11-23 08:10:00,98.59,98.61,98.465,98.48,2841500001.0
2007-11-23 08:15:00,98.48,98.58,98.455,98.48,3844699999.0
2007-11-23 08:20:00,98.475,98.52,98.455,98.5,4195000001.0
2007-11-23 08:25:00,98.49,98.54,98.47,98.48,1188600004.0
2007-11-23 08:30:00,98.48,98.49,98.405,98.415,1048800000.0
2007-11-23 08:35:00,98.415,98.485,98.4,98.485,806000000.0
2007-11-23 08:40:00,98.485,98.535,98.455,98.465,2510000000.0
2007-11-23 08:45:00,98.465,98.525,98.435,98.52,1702099999.0
2007-11-23 08:50:00,98.515,98.53,98.455,98.47,2125899997.0
2007-11-23 08:55:00,98.475,98.535,98.455,98.51,2858600000.0
2007-11-23 09:00:00,98.51,98.56,98.445,98.45,2654800008.0
2007-11-23 09:05:00,98.455,98.515,98.385,98.405,2771700000.0
2007-11-23 09:10:00,98.405,98.565,98.395,98.535,3153199997.0
2007-11-23 09:15:00,98.54,98.545,98.445,98.5,2859300005.0
2007-11-23 09:20:00,98.5,98.515,98.405,98.455,3910699986.0
2007-11-23 09:25:00,98.455,98.535,98.44,98.505,2515800003.0
2007-11-23 09:30:00,98.505,98.565,98.47,98.545,3654499998.0
2007-11-23 09:35:00,98.54,98.61,98.465,98.5,4015000009.0
2007-11-23 09:40:00,98.495,98.555,98.445,98.46,3757100007.0
2007-11-23 09:45:00,98.46,98.545,98.415,98.53,3425500017.0
2007-11-23 09:50:00,98.53,98.53,98.42,98.425,3423900002.0
2007-11-23 09:55:00,98.43,98.54,98.39,98.5,3737900019.0
2007-11-23 10:00:00,98.5,98.53,98.47,98.505,3616800005.0
2007-11-23 10:05:00,98.495,98.55,98.46,98.5,3247700009.0
2007-11-23 10:10:00,98.5,98.54,98.14,98.185,3679500005.0
2007-11-23 10:15:00,98.19,98.31,98.165,98.275,4123199996.0
2007-11-23 10:20:00,98.28,98.315,98.145,98.24,4797900001.0
2007-11-23 10:25:00,98.24,98.46,98.215,98.395,6262000001.0
2007-11-23 10:30:00,98.395,98.42,98.3,98.32,5300799998.0
2007-11-23 10:35:00,98.315,98.47,98.305,98.41,4326400007.0
2007-11-23 10:40:00,98.41,98.455,98.36,98.385,4930900003.0
2007-11-23 10:45:00,98.385,98.43,98.33,98.375,2853399998.0
2007-11-23 10:50:00,98.375,98.43,98.33,98.4,3132800000.0
2007-11-23 10:55:00,98.395,98.42,98.355,98.365,2012999998.0
2007-11-23 11:00:00,98.365,98.47,98.345,98.385,2904300000.0
2007-11-23 11:05:00,98.385,98.415,98.105,98.195,4031400000.0
2007-11-23 11:10:00,98.195,98.3,98.175,98.275,2057400003.0
2007-11-23 11:15:00,98.28,98.31,98.245,98.285,2241100002.0
2007-11-23 11:20:00,98.285,98.405,98.23,98.4,3121300001.0
2007-11-23 11:25:00,98.405,98.46,98.355,98.355,3752700000.0
2007-11-23 11:30:00,98.34,98.36,98.14,98.28,3338400000.0
2007-11-23 11:35:00,98.28,98.37,98.265,98.35,3051500008.0
2007-11-23 11:40:00,98.36,98.415,98.285,98.29,2738899999.0
2007-11-23 11:45:00,98.29,98.365,98.255,98.28,2453100011.0
2007-11-23 11:50:00,98.28,98.34,98.265,98.285,1811699999.0
2007-11-23 11:55:00,98.28,98.34,98.23,98.235,2578299999.0
2007-11-23 12:00:00,98.24,98.32,98.235,98.285,3380700006.0
2007-11-23 12:05:00,98.28,98.325,98.225,98.3,3634799994.0
2007-11-23 12:10:00,98.3,98.38,98.26,98.32,4576500001.0
2007-11-23 12:15:00,98.31,98.33,98.225,98.235,3027300001.0
2007-11-23 12:20:00,98.23,98.26,98.025,98.04,5174100002.0
2007-11-23 12:25:00,98.04,98.115,97.97,98.025,3155400004.0
2007-11-23 12:30:00,98.025,98.09,97.965,98.09,3055099990.0
2007-11-23 12:35:00,98.09,98.1,97.935,97.995,3713699994.0
2007-11-23 12:40:00,97.995,98.05,97.96,97.975,2521600000.0
2007-11-23 12:45:00,97.98,98.0,97.92,97.96,2222600000.0
2007-11-23 12:50:00,97.96,97.98,97.835,97.845,2569500007.0
2007-11-23 12:55:00,97.845,97.86,97.685,97.79,3783999999.0
2007-11-23 13:00:00,97.8,97.93,97.745,97.93,3246900000.0
2007-11-23 13:05:00,97.93,97.98,97.825,97.92,2596899998.0
2007-11-23 13:10:00,97.92,97.92,97.84,97.855,2575100003.0
2007-11-23 13:15:00,97.86,97.945,97.855,97.9,2613800007.0
2007-11-23 13:20:00,97.905,97.93,97.85,97.865,2019300002.0
2007-11-23 13:25:00,97.87,97.88,97.78,97.79,1082699999.0
2007-11-23 13:30:00,97.79,97.91,97.79,97.9,1567600001.0
2007-11-23 13:35:00,97.91,97.93,97.875,97.93,1213600000.0
2007-11-23 13:40:00,97.92,97.945,97.87,97.895,1475900000.0
2007-11-23 13:45:00,97.895,97.895,97.815,97.89,1591099993.0
2007-11-23 13:50:00,97.89,97.935,97.84,97.845,1455199999.0
2007-11-23 13:55:00,97.845,97.95,97.835,97.935,1283500000.0
2007-11-23 14:00:00,97.935,97.935,97.87,97.905,1016800000.0
2007-11-23 14:05:00,97.9,97.96,97.885,97.955,1755599999.0
2007-11-23 14:10:00,97.955,97.98,97.885,97.98,1535700001.0
2007-11-23 14:15:00,97.97,98.0,97.935,97.99,2899100001.0
2007-11-23 14:20:00,97.995,98.05,97.97,98.015,2767900001.0
2007-11-23 14:25:00,98.015,98.05,97.965,98.02,2668000005.0
2007-11-23 14:30:00,98.015,98.05,97.935,97.95,2501500005.0
2007-11-23 14:35:00,97.945,97.96,97.88,97.915,2275500003.0
2007-11-23 14:40:00,97.91,97.945,97.885,97.945,2718500003.0
2007-11-23 14:45:00,97.945,97.96,97.805,97.875,3901900003.0
2007-11-23 14:50:00,97.875,97.98,97.84,97.93,4525700009.0
2007-11-23 14:55:00,97.935,97.985,97.9,97.97,2607999995.0
2007-11-23 15:00:00,97.98,98.015,97.94,97.98,2143699997.0
2007-11-23 15:05:00,97.975,97.995,97.955,97.965,1667199998.0
2007-11-23 15:10:00,97.96,97.97,97.895,97.91,2098700000.0
2007-11-23 15:15:00,97.905,97.94,97.875,97.94,3459900002.0
2007-11-23 15:20:00,97.94,97.94,97.89,97.905,3007699996.0
2007-11-23 15:25:00,97.9,97.945,97.89,97.9,2713300003.0
2007-11-23 15:30:00,97.91,97.925,97.88,97.92,1921800002.0
2007-11-23 15:35:00,97.915,97.945,97.895,97.94,3147500006.0
2007-11-23 15:40:00,97.94,97.97,97.91,97.97,1996500007.0
2007-11-23 15:45:00,97.97,97.99,97.93,97.96,2009899998.0
2007-11-23 15:50:00,97.96,97.96,97.91,97.92,2277200000.0
2007-11-23 15:55:00,97.915,97.93,97.885,97.905,3114600007.0
2007-11-23 16:00:00,97.9,97.94,97.885,97.9,2644999994.0
2007-11-23 16:05:00,97.905,97.915,97.88,97.9,2386600005.0
2007-11-23 16:10:00,97.9,97.92,97.885,97.915,2314100004.0
2007-11-23 16:15:00,97.915,97.93,97.88,97.89,2441499999.0
2007-11-23 16:20:00,97.89,97.89,97.83,97.84,2208399998.0
2007-11-23 16:25:00,97.84,97.85,97.775,97.8,2767500000.0
2007-11-23 16:30:00,97.8,97.92,97.79,97.89,3179300001.0
2007-11-23 16:35:00,97.88,97.9,97.86,97.87,2396000000.0
2007-11-23 16:40:00,97.87,97.91,97.85,97.89,3200400002.0
2007-11-23 16:45:00,97.89,97.92,97.83,97.84,2634399992.0
2007-11-23 16:50:00,97.84,97.85,97.78,97.82,3863400018.0
2007-11-23 16:55:00,97.82,97.87,97.79,97.86,2463600011.0
2007-11-23 17:00:00,97.86,97.865,97.76,97.79,2041600000.0
2007-11-23 17:05:00,97.79,97.83,97.76,97.825,2756300004.0
2007-11-23 17:10:00,97.825,97.83,97.765,97.8,2017900001.0
2007-11-23 17:15:00,97.8,97.89,97.795,97.87,2168000000.0
2007-11-23 17:20:00,97.87,97.89,97.81,97.83,1370099991.0
2007-11-23 17:25:00,97.84,97.89,97.83,97.86,2695099974.0
2007-11-23 17:30:00,97.86,97.875,97.795,97.82,2301099997.0
2007-11-23 17:35:00,97.82,97.87,97.8,97.85,2711999992.0
2007-11-23 17:40:00,97.85,97.85,97.78,97.785,2069299984.0
2007-11-23 17:45:00,97.78,97.805,97.765,97.8,1975599995.0
2007-11-23 17:50:00,97.8,97.835,97.78,97.82,2350999975.0
2007-11-23 17:55:00,97.82,97.94,97.82,97.94,2394399987.0
2007-11-23 18:00:00,97.94,97.97,97.91,97.96,2251299987.0
2007-11-23 18:05:00,97.96,98.05,97.93,98.05,2483999996.0
2007-11-23 18:10:00,98.04,98.05,98.0,98.02,2641799986.0
2007-11-23 18:15:00,98.02,98.04,98.0,98.025,2332799968.0
2007-11-23 18:20:00,98.025,98.035,97.86,97.89,2605999989.0
2007-11-23 18:25:00,97.89,97.96,97.87,97.9,2625099999.0
2007-11-23 18:30:00,97.9,97.94,97.85,97.87,2120200000.0
2007-11-23 18:35:00,97.87,97.91,97.865,97.9,1712500000.0
2007-11-23 18:40:00,97.9,98.03,97.89,98.03,2240100001.0
2007-11-23 18:45:00,98.02,98.1,98.0,98.03,2548500001.0
2007-11-23 18:50:00,98.03,98.09,98.015,98.08,2048100004.0
2007-11-23 18:55:00,98.08,98.16,98.08,98.09,2382700001.0
2007-11-23 19:00:00,98.09,98.1,98.06,98.07,1502900000.0
2007-11-23 19:05:00,98.07,98.1,98.05,98.08,1609699999.0
2007-11-23 19:10:00,98.085,98.14,98.07,98.1,1756699997.0
2007-11-23 19:15:00,98.1,98.1,98.025,98.095,1759800000.0
2007-11-23 19:20:00,98.095,98.125,98.06,98.065,2270299998.0
2007-11-23 19:25:00,98.07,98.11,98.03,98.105,2692800001.0
2007-11-23 19:30:00,98.105,98.18,98.09,98.16,1905600000.0
2007-11-23 19:35:00,98.16,98.17,98.07,98.08,1225200000.0
2007-11-23 19:40:00,98.07,98.12,98.055,98.06,1647700000.0
2007-11-23 19:45:00,98.06,98.09,98.025,98.09,1736800000.0
2007-11-23 19:50:00,98.09,98.125,98.04,98.05,2114099993.0
2007-11-23 19:55:00,98.06,98.185,98.05,98.185,2956400003.0
2007-11-23 20:00:00,98.175,98.225,98.09,98.095,2878200004.0
2007-11-23 20:05:00,98.1,98.13,98.095,98.1,1241100002.0
2007-11-23 20:10:00,98.1,98.17,98.1,98.16,2019999996.0
2007-11-23 20:15:00,98.16,98.195,98.11,98.14,1856900007.0
2007-11-23 20:20:00,98.12,98.14,98.1,98.13,1304200000.0
2007-11-23 20:25:00,98.125,98.13,98.11,98.115,872200003.0
2007-11-23 20:30:00,98.115,98.125,98.09,98.12,2240799990.0
2007-11-23 20:35:00,98.115,98.17,98.11,98.17,1325400002.0
2007-11-23 20:40:00,98.17,98.19,98.12,98.135,2341900001.0
2007-11-23 20:45:00,98.135,98.18,98.1,98.11,2402500013.0
2007-11-23 20:50:00,98.115,98.17,98.1,98.1,1389000007.0
2007-11-23 20:55:00,98.1,98.11,98.05,98.05,1019599998.0
2007-11-23 21:00:00,98.05,98.08,97.98,98.04,1588299998.0
2007-11-23 21:05:00,98.04,98.05,98.0,98.04,1082700002.0
2007-11-23 21:10:00,98.04,98.085,98.02,98.05,1780300002.0
2007-11-23 21:15:00,98.05,98.085,98.04,98.075,1589700002.0
2007-11-23 21:20:00,98.075,98.165,98.065,98.13,1767799996.0
2007-11-23 21:25:00,98.135,98.2,98.13,98.17,1419200011.0
2007-11-23 21:30:00,98.17,98.185,98.13,98.145,1279699996.0
2007-11-23 21:35:00,98.145,98.17,98.11,98.17,2578499988.0
2007-11-23 21:40:00,98.17,98.175,98.14,98.14,265800000.0
2007-11-23 21:45:00,98.14,98.16,98.13,98.155,872800000.0
2007-11-23 21:50:00,98.155,98.195,98.145,98.15,1841399982.0
2007-11-23 21:55:00,98.15,98.15,98.12,98.14,1379399992.0
2007-11-23 22:00:00,98.125,98.155,98.12,98.135,833100000.0
2007-11-23 22:05:00,98.135,98.135,98.05,98.085,1369299998.0
2007-11-23 22:10:00,98.085,98.13,98.07,98.115,2082399998.0
2007-11-23 22:15:00,98.115,98.16,98.11,98.15,1096999999.0
2007-11-23 22:20:00,98.145,98.195,98.11,98.17,503600000.0
2007-11-23 22:25:00,98.16,98.19,98.155,98.185,3464199993.0
2007-11-23 22:30:00,98.185,98.195,98.165,98.18,572800001.0
2007-11-23 22:35:00,98.175,98.21,98.17,98.19,513600000.0
2007-11-23 22:40:00,98.19,98.215,98.185,98.2,1000299993.0
2007-11-23 22:45:00,98.2,98.22,98.195,98.21,971899987.0
2007-11-23 22:50:00,98.22,98.25,98.205,98.25,1441899997.0
2007-11-23 22:55:00,98.25,98.28,98.24,98.25,1642100013.0
2007-11-23 23:00:00,98.25,98.265,98.219,98.241,4410599980.0
2007-11-23 23:05:00,98.235,98.278,98.229,98.256,3426699979.0
2007-11-23 23:10:00,98.252,98.283,98.218,98.262,4491099969.0
2007-11-23 23:15:00,98.262,98.272,98.209,98.215,5574199976.0
2007-11-23 23:20:00,98.196,98.219,98.18,98.204,6980399948.0
2007-11-23 23:25:00,98.204,98.252,98.193,98.237,4385899972.0
2007-11-23 23:30:00,98.241,98.243,98.183,98.194,4660599978.0
2007-11-23 23:35:00,98.182,98.213,98.154,98.189,5906999977.0
2007-11-23 23:40:00,98.187,98.236,98.18,98.19,2578099980.0
2007-11-23 23:45:00,98.19,98.211,98.168,98.168,4631499985.0
2007-11-23 23:50:00,98.159,98.214,98.151,98.213,4647099983.0
2007-11-23 23:55:00,98.21,98.243,98.155,98.221,4701299974.0
2007-11-26 00:00:00,98.189,98.275,98.15,98.15,3657799986.0
2007-11-26 00:05:00,98.15,98.21,98.15,98.2,8330500000.0
2007-11-26 00:10:00,98.2,98.23,98.19,98.23,5902900009.0
2007-11-26 00:15:00,98.23,98.29,98.21,98.23,7325800000.0
2007-11-26 00:20:00,98.23,98.25,98.22,98.24,6030900000.0
2007-11-26 00:25:00,98.24,98.28,98.22,98.23,6258000000.0
2007-11-26 00:30:00,98.23,98.27,98.22,98.26,6706800000.0
2007-11-26 00:35:00,98.26,98.3,98.24,98.28,5753900000.0
2007-11-26 00:40:00,98.28,98.28,98.235,98.27,868000000.0
2007-11-26 00:45:00,98.27,98.315,98.255,98.3,884400000.0
2007-11-26 00:50:00,98.3,98.32,98.23,98.26,1678400000.0
2007-11-26 00:55:00,98.26,98.26,98.23,98.24,671600000.0
2007-11-26 01:00:00,98.24,98.26,98.23,98.255,783600000.0
2007-11-26 01:05:00,98.26,98.27,98.245,98.26,710700000.0
2007-11-26 01:10:00,98.26,98.31,98.25,98.31,602100000.0
2007-11-26 01:15:00,98.31,98.34,98.29,98.33,1332599999.0
2007-11-26 01:20:00,98.33,98.48,98.325,98.44,2672200002.0
2007-11-26 01:25:00,98.43,98.51,98.41,98.45,2504500000.0
2007-11-26 01:30:00,98.45,98.49,98.44,98.46,1590200004.0
2007-11-26 01:35:00,98.45,98.55,98.45,98.54,2137900011.0
2007-11-26 01:40:00,98.53,98.56,98.505,98.55,1811199998.0
2007-11-26 01:45:00,98.55,98.57,98.515,98.535,4336799989.0
2007-11-26 01:50:00,98.535,98.535,98.45,98.455,3578299996.0
2007-11-26 01:55:00,98.455,98.46,98.405,98.425,3508999997.0
2007-11-26 02:00:00,98.425,98.465,98.415,98.435,4230200000.0
2007-11-26 02:05:00,98.35,98.395,98.33,98.355,5570400028.0
2007-11-26 02:10:00,98.36,98.445,98.345,98.365,5878600004.0
2007-11-26 02:15:00,98.365,98.385,98.335,98.37,3301999998.0
2007-11-26 02:20:00,98.37,98.38,98.335,98.37,4444000005.0
2007-11-26 02:25:00,98.37,98.395,98.35,98.35,2157699999.0
2007-11-26 02:30:00,98.35,98.405,98.325,98.37,5515600004.0
2007-11-26 02:35:00,98.37,98.405,98.345,98.355,5419199992.0
2007-11-26 02:40:00,98.355,98.395,98.345,98.375,4285900018.0
2007-11-26 02:45:00,98.375,98.485,98.365,98.465,7248999985.0
2007-11-26 02:50:00,98.465,98.475,98.38,98.4,5630200004.0
2007-11-26 02:55:00,98.445,98.455,98.375,98.38,6579599981.0
2007-11-26 03:00:00,98.375,98.38,98.285,98.335,6857799984.0
2007-11-26 03:05:00,98.335,98.36,98.32,98.335,2303200001.0
2007-11-26 03:10:00,98.335,98.385,98.315,98.385,5894099996.0
2007-11-26 03:15:00,98.375,98.41,98.365,98.395,3365299993.0
2007-11-26 03:20:00,98.395,98.445,98.395,98.42,4131599998.0
2007-11-26 03:25:00,98.415,98.435,98.345,98.435,7326299985.0
2007-11-26 03:30:00,98.435,98.455,98.425,98.45,3360500005.0
2007-11-26 03:35:00,98.45,98.495,98.445,98.445,5741900011.0
2007-11-26 03:40:00,98.445,98.495,98.445,98.47,2637799998.0
2007-11-26 03:45:00,98.47,98.47,98.415,98.425,3838700025.0
2007-11-26 03:50:00,98.42,98.43,98.365,98.39,4778199987.0
2007-11-26 03:55:00,98.39,98.4,98.36,98.37,4175399984.0
2007-11-26 04:00:00,98.375,98.405,98.365,98.395,5042699958.0
2007-11-26 04:05:00,98.395,98.44,98.35,98.365,5315499937.0
2007-11-26 04:10:00,98.365,98.415,98.36,98.405,5047299941.0
2007-11-26 04:15:00,98.395,98.425,98.385,98.385,2627099976.0
2007-11-26 04:20:00,98.395,98.395,98.315,98.335,6258499974.0
2007-11-26 04:25:00,98.345,98.355,98.315,98.355,4793199979.0
2007-11-26 04:30:00,98.345,98.355,98.305,98.305,4689699980.0
2007-11-26 04:35:00,98.315,98.335,98.2,98.235,7426899994.0
2007-11-26 04:40:00,98.235,98.245,98.195,98.215,6127900028.0
2007-11-26 04:45:00,98.215,98.26,98.205,98.23,5120599959.0
2007-11-26 04:50:00,98.23,98.285,98.23,98.28,1748499995.0
2007-11-26 04:55:00,98.28,98.305,98.175,98.185,2665699996.0
2007-11-26 05:00:00,98.175,98.175,97.865,97.885,8956599998.0
2007-11-26 05:05:00,97.885,98.23,97.875,98.01,7760199988.0
2007-11-26 05:10:00,98.005,98.23,97.785,97.885,7740800017.0
2007-11-26 05:15:00,97.885,98.13,97.855,97.995,6534400000.0
2007-11-26 05:20:00,97.995,98.005,97.93,97.94,4821399998.0
2007-11-26 05:25:00,97.945,97.985,97.915,97.935,4445999981.0
2007-11-26 05:30:00,97.935,98.055,97.925,97.985,6902600002.0
2007-11-26 05:35:00,97.985,98.045,97.925,98.015,4828799997.0
2007-11-26 05:40:00,98.2,98.2,97.965,98.035,4804399964.0
2007-11-26 05:45:00,98.035,98.105,98.005,98.085,5375500015.0
2007-11-26 05:50:00,98.085,98.165,98.085,98.11,7116699983.0
2007-11-26 05:55:00,98.105,98.245,98.09,98.21,4281299996.0
2007-11-26 06:00:00,98.215,98.225,98.135,98.14,5311600030.0
2007-11-26 06:05:00,98.145,98.225,98.145,98.205,2943299998.0
2007-11-26 06:10:00,98.205,98.235,98.095,98.155,6748099985.0
2007-11-26 06:15:00,98.155,98.165,98.05,98.075,4817999997.0
2007-11-26 06:20:00,98.075,98.105,98.065,98.065,3858699998.0
2007-11-26 06:25:00,98.065,98.075,97.985,98.015,3792599993.0
2007-11-26 06:30:00,98.015,98.015,97.935,97.955,5599199998.0
2007-11-26 06:35:00,97.95,98.205,97.95,98.175,7012800014.0
2007-11-26 06:40:00,98.175,98.195,98.105,98.145,3688499996.0
2007-11-26 06:45:00,98.145,98.16,98.005,98.055,7586900008.0
2007-11-26 06:50:00,98.065,98.115,98.045,98.105,5245200010.0
2007-11-26 06:55:00,98.105,98.16,98.085,98.095,5401299995.0
2007-11-26 07:00:00,98.095,98.14,98.075,98.125,2453500001.0
2007-11-26 07:05:00,98.125,98.195,98.115,98.17,3150500000.0
2007-11-26 07:10:00,98.175,98.315,98.155,98.235,8785999965.0
2007-11-26 07:15:00,98.235,98.235,98.175,98.205,3984900002.0
2007-11-26 07:20:00,98.205,98.285,98.205,98.225,4858700003.0
2007-11-26 07:25:00,98.22,98.245,98.165,98.195,5928400034.0
2007-11-26 07:30:00,98.205,98.22,98.185,98.21,3481500011.0
2007-11-26 07:35:00,98.215,98.235,98.185,98.195,4789300005.0
2007-11-26 07:40:00,98.195,98.2,98.1,98.145,4515500002.0
2007-11-26 07:45:00,98.145,98.15,98.105,98.115,3909300010.0
2007-11-26 07:50:00,98.105,98.13,98.065,98.115,2723399998.0
2007-11-26 07:55:00,98.115,98.16,98.105,98.145,4471100009.0
2007-11-26 08:00:00,98.145,98.185,98.0,98.15,5561900039.0
2007-11-26 08:05:00,98.155,98.195,98.145,98.165,6962099969.0
2007-11-26 08:10:00,98.165,98.18,98.135,98.175,4867299987.0
2007-11-26 08:15:00,98.165,98.185,98.135,98.165,5698700002.0
2007-11-26 08:20:00,98.165,98.175,98.125,98.135,3367199965.0
2007-11-26 08:25:00,98.135,98.16,98.095,98.105,3287299989.0
2007-11-26 08:30:00,98.105,98.125,98.005,98.01,4803200010.0
2007-11-26 08:35:00,98.01,98.045,97.88,97.92,3858400005.0
2007-11-26 08:40:00,97.92,97.99,97.915,97.955,2618500008.0
2007-11-26 08:45:00,97.96,98.03,97.93,97.96,4708500007.0
2007-11-26 08:50:00,97.96,98.015,97.93,97.975,3888400006.0
2007-11-26 08:55:00,97.97,98.005,97.955,98.005,2149399997.0
2007-11-26 09:00:00,98.005,98.03,97.945,97.975,3156500000.0
2007-11-26 09:05:00,97.965,98.0,97.945,97.965,4042400006.0
2007-11-26 09:10:00,97.97,98.115,97.925,98.115,4457599998.0
2007-11-26 09:15:00,98.11,98.125,97.975,98.01,2893699999.0
2007-11-26 09:20:00,98.01,98.14,97.965,98.055,4431100005.0
2007-11-26 09:25:00,98.055,98.13,98.055,98.08,4833200008.0
2007-11-26 09:30:00,98.08,98.135,98.055,98.125,4955700000.0
2007-11-26 09:35:00,98.135,98.255,98.115,98.23,3926699983.0
2007-11-26 09:40:00,98.23,98.27,98.185,98.255,3556599992.0
2007-11-26 09:45:00,98.255,98.32,98.245,98.255,2830899997.0
2007-11-26 09:50:00,98.255,98.375,98.25,98.335,3738499989.0
2007-11-26 09:55:00,98.335,98.425,98.315,98.42,4623999998.0
2007-11-26 10:00:00,98.415,98.465,98.37,98.425,2916000002.0
2007-11-26 10:05:00,98.43,98.435,98.375,98.38,3937699995.0
2007-11-26 10:10:00,98.38,98.385,98.315,98.34,5086599995.0
2007-11-26 10:15:00,98.34,98.365,98.31,98.355,5833299992.0
2007-11-26 10:20:00,98.355,98.415,98.345,98.405,6188900004.0
2007-11-26 10:25:00,98.41,98.46,98.395,98.435,6542899996.0
2007-11-26 10:30:00,98.43,98.515,98.405,98.505,5507000003.0
2007-11-26 10:35:00,98.505,98.55,98.465,98.53,6340799991.0
2007-11-26 10:40:00,98.53,98.575,98.505,98.57,5889099978.0
2007-11-26 10:45:00,98.57,98.605,98.515,98.535,5680299989.0
2007-11-26 10:50:00,98.535,98.545,98.485,98.49,7019599992.0
2007-11-26 10:55:00,98.49,98.585,98.485,98.57,4518600000.0
2007-11-26 11:00:00,98.565,98.595,98.555,98.58,5688699999.0
2007-11-26 11:05:00,98.58,98.6,98.515,98.525,5325399973.0
2007-11-26 11:10:00,98.525,98.535,98.495,98.535,3975900009.0
2007-11-26 11:15:00,98.54,98.625,98.515,98.615,1795499992.0
2007-11-26 11:20:00,98.615,98.635,98.575,98.585,3198500002.0
2007-11-26 11:25:00,98.59,98.605,98.51,98.525,3633399986.0
2007-11-26 11:30:00,98.525,98.555,98.485,98.495,4734599982.0
2007-11-26 11:35:00,98.5,98.545,98.49,98.515,3486799997.0
2007-11-26 11:40:00,98.515,98.515,98.455,98.48,3924800008.0
2007-11-26 11:45:00,98.485,98.54,98.455,98.48,3448800005.0
2007-11-26 11:50:00,98.485,98.51,98.455,98.465,3651600005.0
2007-11-26 11:55:00,98.475,98.475,98.405,98.455,5693599988.0
2007-11-26 12:00:00,98.455,98.535,98.455,98.5,2787200005.0
2007-11-26 12:05:00,98.495,98.555,98.465,98.515,7188799980.0
2007-11-26 12:10:00,98.515,98.545,98.475,98.51,4619199992.0
2007-11-26 12:15:00,98.51,98.525,98.48,98.515,3305099995.0
2007-11-26 12:20:00,98.515,98.535,98.475,98.485,4574499998.0
2007-11-26 12:25:00,98.485,98.54,98.48,98.535,5302299990.0
2007-11-26 12:30:00,98.535,98.545,98.48,98.485,5236800000.0
2007-11-26 12:35:00,98.485,98.505,98.455,98.465,4293099994.0
2007-11-26 12:40:00,98.465,98.49,98.455,98.475,4746200020.0
2007-11-26 12:45:00,98.48,98.505,98.46,98.5,2012299995.0
2007-11-26 12:50:00,98.5,98.525,98.46,98.5,4545100015.0
2007-11-26 12:55:00,98.505,98.52,98.49,98.52,2014999998.0
2007-11-26 13:00:00,98.52,98.585,98.505,98.585,3791300005.0
2007-11-26 13:05:00,98.585,98.65,98.57,98.595,5543600004.0
2007-11-26 13:10:00,98.595,98.615,98.555,98.555,4464699988.0
2007-11-26 13:15:00,98.555,98.59,98.515,98.525,3818299998.0
2007-11-26 13:20:00,98.53,98.565,98.515,98.565,2422299998.0
2007-11-26 13:25:00,98.565,98.615,98.545,98.56,4538799994.0
2007-11-26 13:30:00,98.56,98.57,98.475,98.49,6464799998.0
2007-11-26 13:35:00,98.485,98.515,98.46,98.485,4107000000.0
2007-11-26 13:40:00,98.485,98.505,98.415,98.45,4891400003.0
2007-11-26 13:45:00,98.445,98.515,98.43,98.445,5347099996.0
2007-11-26 13:50:00,98.445,98.495,98.425,98.445,5183200004.0
2007-11-26 13:55:00,98.445,98.505,98.425,98.485,3879899988.0
2007-11-26 14:00:00,98.485,98.5,98.375,98.405,4458800004.0
2007-11-26 14:05:00,98.405,98.415,98.375,98.405,4065899995.0
2007-11-26 14:10:00,98.405,98.435,98.335,98.34,3081099997.0
2007-11-26 14:15:00,98.335,98.34,98.225,98.285,6015599971.0
2007-11-26 14:20:00,98.285,98.34,98.255,98.285,5051399969.0
2007-11-26 14:25:00,98.285,98.33,98.28,98.305,3501100009.0
2007-11-26 14:30:00,98.3,98.31,98.245,98.31,4412600007.0
2007-11-26 14:35:00,98.31,98.345,98.275,98.275,3834499998.0
2007-11-26 14:40:00,98.275,98.285,98.155,98.205,4959799995.0
2007-11-26 14:45:00,98.2,98.225,98.145,98.205,4559800004.0
2007-11-26 14:50:00,98.205,98.245,98.175,98.21,4389700010.0
2007-11-26 14:55:00,98.21,98.235,98.185,98.225,2686700002.0
2007-11-26 15:00:00,98.225,98.255,98.205,98.255,4417199986.0
2007-11-26 15:05:00,98.255,98.32,98.24,98.26,3154400008.0
2007-11-26 15:10:00,98.26,98.315,98.26,98.29,3050100004.0
2007-11-26 15:15:00,98.295,98.335,98.26,98.33,3010099997.0
2007-11-26 15:20:00,98.33,98.34,98.245,98.255,4800499981.0
2007-11-26 15:25:00,98.255,98.27,98.205,98.255,4804300001.0
2007-11-26 15:30:00,98.255,98.345,98.25,98.325,4261900008.0
2007-11-26 15:35:00,98.325,98.335,98.245,98.255,4164600000.0
2007-11-26 15:40:00,98.255,98.26,98.135,98.175,5174099990.0
2007-11-26 15:45:00,98.18,98.225,98.165,98.215,4360399990.0
2007-11-26 15:50:00,98.215,98.27,98.175,98.225,5253299998.0
2007-11-26 15:55:00,98.225,98.26,98.215,98.215,4419599995.0
2007-11-26 16:00:00,98.215,98.235,98.165,98.21,3402899996.0
2007-11-26 16:05:00,98.21,98.21,98.155,98.17,2173600001.0
2007-11-26 16:10:00,98.17,98.185,98.145,98.15,3611800018.0
2007-11-26 16:15:00,98.155,98.205,98.135,98.18,4489199999.0
2007-11-26 16:20:00,98.18,98.245,98.18,98.2,4150300011.0
2007-11-26 16:25:00,98.2,98.255,98.185,98.245,4106400004.0
2007-11-26 16:30:00,98.245,98.255,98.135,98.135,5794500007.0
2007-11-26 16:35:00,98.13,98.26,98.12,98.225,5375400004.0
2007-11-26 16:40:00,98.23,98.265,98.195,98.255,3997999989.0
2007-11-26 16:45:00,98.26,98.28,98.175,98.24,5437199997.0
2007-11-26 16:50:00,98.24,98.255,98.15,98.195,4897199990.0
2007-11-26 16:55:00,98.195,98.255,98.17,98.235,6578300006.0
2007-11-26 17:00:00,98.235,98.245,98.185,98.245,5537299995.0
2007-11-26 17:05:00,98.245,98.3,98.235,98.29,3851700003.0
2007-11-26 17:10:00,98.29,98.375,98.29,98.295,5828800006.0
2007-11-26 17:15:00,98.295,98.295,98.225,98.235,6477199998.0
2007-11-26 17:20:00,98.235,98.29,98.205,98.255,7007800015.0
2007-11-26 17:25:00,98.255,98.255,98.165,98.185,7009300000.0
2007-11-26 17:30:00,98.185,98.245,98.17,98.22,4417399997.0
2007-11-26 17:35:00,98.22,98.255,98.195,98.195,3718400000.0
2007-11-26 17:40:00,98.205,98.23,98.165,98.185,3857600004.0
2007-11-26 17:45:00,98.19,98.21,98.165,98.175,4709399990.0
2007-11-26 17:50:00,98.175,98.21,98.125,98.125,4978599998.0
2007-11-26 17:55:00,98.125,98.145,98.075,98.105,5254199996.0
2007-11-26 18:00:00,98.105,98.165,98.095,98.135,4905899969.0
2007-11-26 18:05:00,98.135,98.165,98.125,98.145,3821499998.0
2007-11-26 18:10:00,98.15,98.15,98.025,98.085,6098300006.0
2007-11-26 18:15:00,98.085,98.15,98.055,98.145,4735000002.0
2007-11-26 18:20:00,98.145,98.22,98.135,98.195,5524899977.0
2007-11-26 18:25:00,98.19,98.215,98.115,98.125,3620699994.0
2007-11-26 18:30:00,98.115,98.215,98.105,98.215,4105599995.0
2007-11-26 18:35:00,98.215,98.245,98.195,98.23,3758699986.0
2007-11-26 18:40:00,98.23,98.25,98.175,98.24,4025099983.0
2007-11-26 18:45:00,98.24,98.325,98.24,98.28,3986500001.0
2007-11-26 18:50:00,98.275,98.305,98.255,98.27,4055799999.0
2007-11-26 18:55:00,98.27,98.305,98.255,98.27,3811000002.0
2007-11-26 19:00:00,98.27,98.345,98.27,98.32,2872300001.0
2007-11-26 19:05:00,98.32,98.345,98.305,98.315,3707600018.0
2007-11-26 19:10:00,98.31,98.325,98.26,98.265,2850900014.0
2007-11-26 19:15:00,98.265,98.285,98.245,98.255,3490599989.0
2007-11-26 19:20:00,98.255,98.34,98.245,98.325,4960900005.0
2007-11-26 19:25:00,98.325,98.405,98.315,98.395,3995599993.0
2007-11-26 19:30:00,98.395,98.395,98.365,98.375,4311000012.0
2007-11-26 19:35:00,98.375,98.405,98.33,98.34,3836199995.0
2007-11-26 19:40:00,98.335,98.37,98.295,98.355,3784300002.0
2007-11-26 19:45:00,98.355,98.405,98.335,98.375,3832800019.0
2007-11-26 19:50:00,98.375,98.39,98.345,98.375,2105700009.0
2007-11-26 19:55:00,98.375,98.405,98.35,98.385,2959399996.0
2007-11-26 20:00:00,98.385,98.395,98.34,98.365,1577200000.0
2007-11-26 20:05:00,98.365,98.395,98.325,98.365,1879600007.0
2007-11-26 20:10:00,98.355,98.365,98.305,98.325,2093199999.0
2007-11-26 20:15:00,98.33,98.33,98.275,98.285,1739800002.0
2007-11-26 20:20:00,98.285,98.3,98.255,98.265,2174500006.0
2007-11-26 20:25:00,98.265,98.275,98.24,98.265,1607200003.0
2007-11-26 20:30:00,98.265,98.305,98.255,98.3,2041300004.0
2007-11-26 20:35:00,98.295,98.335,98.265,98.325,3158700014.0
2007-11-26 20:40:00,98.325,98.325,98.265,98.275,2289599995.0
2007-11-26 20:45:00,98.275,98.295,98.245,98.245,1611100003.0
2007-11-26 20:50:00,98.245,98.25,98.185,98.195,2799999999.0
2007-11-26 20:55:00,98.195,98.225,98.175,98.185,2606399987.0
2007-11-26 21:00:00,98.185,98.23,98.145,98.17,3995300008.0
2007-11-26 21:05:00,98.17,98.185,98.115,98.165,2983500001.0
2007-11-26 21:10:00,98.165,98.175,98.1,98.16,1660100005.0
2007-11-26 21:15:00,98.16,98.225,98.145,98.19,2538700000.0
2007-11-26 21:20:00,98.2,98.225,98.175,98.195,2291900001.0
2007-11-26 21:25:00,98.195,98.255,98.185,98.215,2970399998.0
2007-11-26 21:30:00,98.215,98.245,98.205,98.21,1739900003.0
2007-11-26 21:35:00,98.215,98.23,98.155,98.165,2420199998.0
2007-11-26 21:40:00,98.165,98.21,98.145,98.165,3729800003.0
2007-11-26 21:45:00,98.165,98.205,98.155,98.155,1736099996.0
2007-11-26 21:50:00,98.16,98.225,98.115,98.115,3956499997.0
2007-11-26 21:55:00,98.115,98.135,98.09,98.095,3401799993.0
2007-11-26 22:00:00,98.095,98.145,98.08,98.095,1197899999.0
2007-11-26 22:05:00,98.095,98.11,98.025,98.075,2971000006.0
2007-11-26 22:10:00,98.075,98.095,97.975,98.045,3937900016.0
2007-11-26 22:15:00,98.045,98.075,98.015,98.025,3084200007.0
2007-11-26 22:20:00,98.025,98.06,97.915,97.935,4156699997.0
2007-11-26 22:25:00,97.935,98.02,97.88,97.965,3962000001.0
2007-11-26 22:30:00,97.965,98.015,97.935,97.98,2736000001.0
2007-11-26 22:35:00,97.98,97.98,97.835,97.855,4478700007.0
2007-11-26 22:40:00,97.855,97.89,97.82,97.885,2282899999.0
2007-11-26 22:45:00,97.875,97.89,97.825,97.835,2396200003.0
2007-11-26 22:50:00,97.835,97.84,97.73,97.745,2933600011.0
2007-11-26 22:55:00,97.745,97.79,97.695,97.765,3223499993.0
2007-11-26 23:00:00,97.77,97.895,97.76,97.835,4177500010.0
2007-11-26 23:05:00,97.835,97.905,97.825,97.9,2645000017.0
2007-11-26 23:10:00,97.9,97.9,97.865,97.885,2910899996.0
2007-11-26 23:15:00,97.885,97.905,97.855,97.875,1950500013.0
2007-11-26 23:20:00,97.875,97.885,97.855,97.87,1810200004.0
2007-11-26 23:25:00,97.865,97.9,97.84,97.875,1977000001.0
2007-11-26 23:30:00,97.885,97.935,97.865,97.935,2003200002.0
2007-11-26 23:35:00,97.935,97.935,97.855,97.87,1919600010.0
2007-11-26 23:40:00,97.86,97.885,97.845,97.87,1798700003.0
2007-11-26 23:45:00,97.87,97.915,97.86,97.895,1931199990.0
2007-11-26 23:50:00,97.905,97.915,97.88,97.895,1345000000.0
2007-11-26 23:55:00,97.91,97.92,97.87,97.89,1208200005.0
2007-11-27 00:00:00,97.87,97.91,97.86,97.91,1154399999.0
2007-11-27 00:05:00,97.89,97.9,97.84,97.86,577900000.0
2007-11-27 00:10:00,97.86,97.935,97.86,97.93,1285400000.0
2007-11-27 00:15:00,97.93,97.945,97.87,97.88,1414400000.0
2007-11-27 00:20:00,97.88,97.925,97.86,97.9,826700000.0
2007-11-27 00:25:00,97.9,97.92,97.89,97.9,569600000.0
2007-11-27 00:30:00,97.9,97.94,97.89,97.91,1499799998.0
2007-11-27 00:35:00,97.91,97.91,97.86,97.88,1819399998.0
2007-11-27 00:40:00,97.88,97.88,97.81,97.81,1536399992.0
2007-11-27 00:45:00,97.81,97.89,97.805,97.83,2628499986.0
2007-11-27 00:50:00,97.84,97.88,97.83,97.87,2485499975.0
2007-11-27 00:55:00,97.87,98.0,97.87,97.95,4328399976.0
2007-11-27 01:00:00,97.95,97.98,97.88,97.91,3414299983.0
2007-11-27 01:05:00,97.91,97.92,97.89,97.91,2388299989.0
2007-11-27 01:10:00,97.91,97.95,97.84,97.945,3845999995.0
2007-11-27 01:15:00,97.95,98.0,97.86,97.865,3868799995.0
2007-11-27 01:20:00,97.87,97.87,97.85,97.86,2549199993.0
2007-11-27 01:25:00,97.86,97.91,97.845,97.89,2223899995.0
2007-11-27 01:30:00,97.89,97.93,97.885,97.93,1294599988.0
2007-11-27 01:35:00,97.93,97.93,97.82,97.83,3398300000.0
2007-11-27 01:40:00,97.83,97.87,97.81,97.82,3244800003.0
2007-11-27 01:45:00,97.82,97.83,97.79,97.81,3463900021.0
2007-11-27 01:50:00,97.82,97.89,97.79,97.86,4419900010.0
2007-11-27 01:55:00,97.86,97.89,97.83,97.85,3936299993.0
2007-11-27 02:00:00,97.86,97.96,97.85,97.96,4888599996.0
2007-11-27 02:05:00,97.96,97.97,97.86,97.87,6115499981.0
2007-11-27 02:10:00,97.87,97.96,97.87,97.955,5200099985.0
2007-11-27 02:15:00,97.955,97.98,97.91,97.93,6117500014.0
2007-11-27 02:20:00,97.93,97.94,97.83,97.85,4363699995.0
2007-11-27 02:25:00,97.85,97.93,97.82,97.89,4571699972.0
2007-11-27 02:30:00,97.9,97.91,97.87,97.895,2166599995.0
2007-11-27 02:35:00,97.895,97.91,97.85,97.88,4011099979.0
2007-11-27 02:40:00,97.88,97.88,97.83,97.85,2579500010.0
2007-11-27 02:45:00,97.86,97.86,97.765,97.77,5213399998.0
2007-11-27 02:50:00,97.77,97.83,97.71,97.83,7307500017.0
2007-11-27 02:55:00,97.715,97.735,97.635,97.705,6980700002.0
2007-11-27 03:00:00,97.715,97.805,97.695,97.805,6093999999.0
2007-11-27 03:05:00,97.805,97.895,97.765,97.84,6761700006.0
2007-11-27 03:10:00,97.84,98.005,97.835,97.955,4867100008.0
2007-11-27 03:15:00,97.945,97.965,97.915,97.965,5614300001.0
2007-11-27 03:20:00,97.965,97.985,97.915,97.915,4402799997.0
2007-11-27 03:25:00,97.925,97.955,97.905,97.925,3273200004.0
2007-11-27 03:30:00,97.925,97.925,97.825,97.825,4589700004.0
2007-11-27 03:35:00,97.825,97.875,97.795,97.835,5139999980.0
2007-11-27 03:40:00,97.835,97.875,97.825,97.855,4981099982.0
2007-11-27 03:45:00,97.845,97.875,97.815,97.835,4729699990.0
2007-11-27 03:50:00,97.835,97.835,97.785,97.815,4243899981.0
2007-11-27 03:55:00,97.82,97.86,97.805,97.81,2869799996.0
2007-11-27 04:00:00,97.805,97.83,97.775,97.8,3259799993.0
2007-11-27 04:05:00,97.795,97.83,97.775,97.8,1930600003.0
2007-11-27 04:10:00,97.8,97.85,97.8,97.82,1845799998.0
2007-11-27 04:15:00,97.82,97.875,97.805,97.875,3328499990.0
2007-11-27 04:20:00,97.87,97.88,97.83,97.855,2909099991.0
2007-11-27 04:25:00,97.85,97.87,97.81,97.82,3682499991.0
2007-11-27 04:30:00,97.82,97.85,97.795,97.825,4600499973.0
2007-11-27 04:35:00,97.825,97.87,97.775,97.865,3735499983.0
2007-11-27 04:40:00,97.865,97.89,97.855,97.885,4708099975.0
2007-11-27 04:45:00,97.89,97.97,97.88,97.95,3970199997.0
2007-11-27 04:50:00,97.95,98.82,97.93,98.79,4893199981.0
2007-11-27 04:55:00,98.04,98.06,97.93,97.99,5789799998.0
2007-11-27 05:00:00,97.99,98.2,97.98,98.15,7553699959.0
2007-11-27 05:05:00,98.15,98.18,98.08,98.15,6827999973.0
2007-11-27 05:10:00,98.14,98.37,98.14,98.36,4898200003.0
2007-11-27 05:15:00,98.36,98.66,98.36,98.6,7168199978.0
2007-11-27 05:20:00,98.6,98.675,98.455,98.58,4914299999.0
2007-11-27 05:25:00,98.57,98.58,98.495,98.505,3350099998.0
2007-11-27 05:30:00,98.505,98.65,98.505,98.55,4087099998.0
2007-11-27 05:35:00,98.55,98.815,98.53,98.815,4103700006.0
2007-11-27 05:40:00,98.815,98.97,98.705,98.75,6550299998.0
2007-11-27 05:45:00,98.74,98.83,98.71,98.73,6643600014.0
2007-11-27 05:50:00,98.73,98.82,98.71,98.79,5849000012.0
2007-11-27 05:55:00,98.79,98.81,98.71,98.76,3749500000.0
2007-11-27 06:00:00,98.76,98.77,98.56,98.61,5506799994.0
2007-11-27 06:05:00,98.61,98.71,98.61,98.66,4582100003.0
2007-11-27 06:10:00,98.66,98.68,98.535,98.545,4409300002.0
2007-11-27 06:15:00,98.545,98.55,98.475,98.49,4286299998.0
2007-11-27 06:20:00,98.49,98.58,98.44,98.5,5916799995.0
2007-11-27 06:25:00,98.5,98.58,98.495,98.505,4905699998.0
2007-11-27 06:30:00,98.5,98.545,98.41,98.535,3748099991.0
2007-11-27 06:35:00,98.545,98.6,98.455,98.455,5392200002.0
2007-11-27 06:40:00,98.455,98.47,98.345,98.41,4576800003.0
2007-11-27 06:45:00,98.41,98.49,98.395,98.43,2992400000.0
2007-11-27 06:50:00,98.43,98.47,98.4,98.42,2667200000.0
2007-11-27 06:55:00,98.42,98.46,98.395,98.46,3238899986.0
2007-11-27 07:00:00,98.46,98.47,98.395,98.43,4652799994.0
2007-11-27 07:05:00,98.43,98.55,98.43,98.52,3257300000.0
2007-11-27 07:10:00,98.52,98.52,98.45,98.49,3071700007.0
2007-11-27 07:15:00,98.49,98.51,98.44,98.45,2891000000.0
2007-11-27 07:20:00,98.45,98.5,98.43,98.47,2374700007.0
2007-11-27 07:25:00,98.47,98.47,98.385,98.395,2226299999.0
2007-11-27 07:30:00,98.395,98.435,98.375,98.42,1243800000.0
2007-11-27 07:35:00,98.415,98.49,98.415,98.48,3266600000.0
2007-11-27 07:40:00,98.48,98.51,98.445,98.49,3001899999.0
2007-11-27 07:45:00,98.49,98.52,98.46,98.515,2868600005.0
2007-11-27 07:50:00,98.52,98.59,98.47,98.49,3203700000.0
2007-11-27 07:55:00,98.49,98.52,98.45,98.49,2958000008.0
2007-11-27 08:00:00,98.49,98.565,98.48,98.565,3276300001.0
2007-11-27 08:05:00,98.57,98.59,98.515,98.56,5112999998.0
2007-11-27 08:10:00,98.56,98.59,98.505,98.53,6089400038.0
2007-11-27 08:15:00,98.53,98.58,98.5,98.56,3252900018.0
2007-11-27 08:20:00,98.56,98.56,98.48,98.48,3270700010.0
2007-11-27 08:25:00,98.47,98.51,98.425,98.45,4386600036.0
2007-11-27 08:30:00,98.45,98.69,98.45,98.67,3454100006.0
2007-11-27 08:35:00,98.67,98.745,98.6,98.71,2824100003.0
2007-11-27 08:40:00,98.705,98.715,98.56,98.58,2766100003.0
2007-11-27 08:45:00,98.58,98.58,98.335,98.335,3780599998.0
2007-11-27 08:50:00,98.33,98.45,98.32,98.435,3469000000.0
2007-11-27 08:55:00,98.44,98.47,98.35,98.365,2809700002.0
2007-11-27 09:00:00,98.37,98.37,98.22,98.35,3921599999.0
2007-11-27 09:05:00,98.35,98.4,98.25,98.34,3206299999.0
2007-11-27 09:10:00,98.34,98.42,98.33,98.36,2622300000.0
2007-11-27 09:15:00,98.36,98.395,98.315,98.335,3578400000.0
2007-11-27 09:20:00,98.335,98.415,98.255,98.395,2088500001.0
2007-11-27 09:25:00,98.4,98.44,98.35,98.36,4084599999.0
2007-11-27 09:30:00,98.36,98.43,98.36,98.38,3565700003.0
2007-11-27 09:35:00,98.38,98.405,98.305,98.335,4552099995.0
2007-11-27 09:40:00,98.325,98.37,98.305,98.36,2503300002.0
2007-11-27 09:45:00,98.36,98.385,98.295,98.355,3213300005.0
2007-11-27 09:50:00,98.355,98.395,98.305,98.375,4350199998.0
2007-11-27 09:55:00,98.375,98.375,98.285,98.33,4261900005.0
2007-11-27 10:00:00,98.325,98.375,98.165,98.175,4068900003.0
2007-11-27 10:05:00,98.18,98.19,98.115,98.165,4727199987.0
2007-11-27 10:10:00,98.165,98.185,98.115,98.115,4045700003.0
2007-11-27 10:15:00,98.11,98.135,98.02,98.12,5073400005.0
2007-11-27 10:20:00,98.115,98.18,98.075,98.14,4346800002.0
2007-11-27 10:25:00,98.14,98.155,98.055,98.065,5450099980.0
2007-11-27 10:30:00,98.065,98.105,98.01,98.065,4359999995.0
2007-11-27 10:35:00,98.07,98.165,98.055,98.155,3821599986.0
2007-11-27 10:40:00,98.16,98.22,98.135,98.175,4874299993.0
2007-11-27 10:45:00,98.175,98.225,98.155,98.19,3952100002.0
2007-11-27 10:50:00,98.195,98.25,98.16,98.17,2983099999.0
2007-11-27 10:55:00,98.17,98.23,98.125,98.205,3688100005.0
2007-11-27 11:00:00,98.22,98.275,98.185,98.235,3427199994.0
2007-11-27 11:05:00,98.235,98.41,98.225,98.355,4456000004.0
2007-11-27 11:10:00,98.345,98.385,98.31,98.365,4418500005.0
2007-11-27 11:15:00,98.355,98.405,98.325,98.36,3546600014.0
2007-11-27 11:20:00,98.355,98.37,98.295,98.335,2908800003.0
2007-11-27 11:25:00,98.345,98.35,98.275,98.33,3439800011.0
2007-11-27 11:30:00,98.33,98.36,98.305,98.315,2941100003.0
2007-11-27 11:35:00,98.315,98.36,98.275,98.335,3932499995.0
2007-11-27 11:40:00,98.345,98.375,98.265,98.275,2370199999.0
2007-11-27 11:45:00,98.275,98.285,98.205,98.255,3127300004.0
2007-11-27 11:50:00,98.265,98.27,98.185,98.255,4530000013.0
2007-11-27 11:55:00,98.255,98.28,98.165,98.265,3144499998.0
2007-11-27 12:00:00,98.265,98.335,98.255,98.325,3871800003.0
2007-11-27 12:05:00,98.315,98.345,98.265,98.305,5337599993.0
2007-11-27 12:10:00,98.305,98.365,98.305,98.33,4213099982.0
2007-11-27 12:15:00,98.325,98.39,98.3,98.37,4014400016.0
2007-11-27 12:20:00,98.365,98.39,98.275,98.28,3994200013.0
2007-11-27 12:25:00,98.285,98.385,98.28,98.365,4261400000.0
2007-11-27 12:30:00,98.365,98.425,98.345,98.405,4734500005.0
2007-11-27 12:35:00,98.405,98.415,98.355,98.37,2398199985.0
2007-11-27 12:40:00,98.37,98.415,98.365,98.405,3629900021.0
2007-11-27 12:45:00,98.405,98.435,98.375,98.385,2951599996.0
2007-11-27 12:50:00,98.385,98.41,98.365,98.395,2450299999.0
2007-11-27 12:55:00,98.4,98.41,98.35,98.405,2797199999.0
2007-11-27 13:00:00,98.405,98.415,98.365,98.375,2827400010.0
2007-11-27 13:05:00,98.375,98.395,98.305,98.365,2999400010.0
2007-11-27 13:10:00,98.365,98.365,98.285,98.295,3729399994.0
2007-11-27 13:15:00,98.295,98.295,98.225,98.265,3798200001.0
2007-11-27 13:20:00,98.265,98.295,98.235,98.275,3850100002.0
2007-11-27 13:25:00,98.275,98.305,98.235,98.245,2420899998.0
2007-11-27 13:30:00,98.245,98.25,98.195,98.22,3049299997.0
2007-11-27 13:35:00,98.225,98.275,98.185,98.245,4062199982.0
2007-11-27 13:40:00,98.245,98.29,98.225,98.265,3222599995.0
2007-11-27 13:45:00,98.26,98.295,98.235,98.265,3786900011.0
2007-11-27 13:50:00,98.275,98.285,98.235,98.24,2237300000.0
2007-11-27 13:55:00,98.24,98.265,98.185,98.195,3993199998.0
2007-11-27 14:00:00,98.215,98.255,98.185,98.245,3930599999.0
2007-11-27 14:05:00,98.24,98.25,98.205,98.215,3543399993.0
2007-11-27 14:10:00,98.215,98.245,98.185,98.205,3259300024.0
2007-11-27 14:15:00,98.205,98.225,98.165,98.225,3263300004.0
2007-11-27 14:20:00,98.225,98.225,98.005,98.04,6090699990.0
2007-11-27 14:25:00,98.045,98.155,98.025,98.155,5088800010.0
2007-11-27 14:30:00,98.14,98.15,98.09,98.145,4565500000.0
2007-11-27 14:35:00,98.145,98.15,98.075,98.13,2897999998.0
2007-11-27 14:40:00,98.13,98.15,98.085,98.13,4107400005.0
2007-11-27 14:45:00,98.125,98.225,98.095,98.105,5464499998.0
2007-11-27 14:50:00,98.105,98.13,98.005,98.03,3848800009.0
2007-11-27 14:55:00,98.03,98.03,97.915,97.925,5389499994.0
2007-11-27 15:00:00,97.935,98.015,97.875,97.925,5453800007.0
2007-11-27 15:05:00,97.925,98.055,97.895,98.02,5370899999.0
2007-11-27 15:10:00,98.02,98.135,98.015,98.045,5999300015.0
2007-11-27 15:15:00,98.035,98.265,98.035,98.235,6785600002.0
2007-11-27 15:20:00,98.235,98.325,98.225,98.265,5073700001.0
2007-11-27 15:25:00,98.26,98.285,98.225,98.265,4942900011.0
2007-11-27 15:30:00,98.27,98.315,98.245,98.28,5814599981.0
2007-11-27 15:35:00,98.28,98.44,98.27,98.405,4917000007.0
2007-11-27 15:40:00,98.405,98.495,98.355,98.49,5175400009.0
2007-11-27 15:45:00,98.49,98.5,98.345,98.39,5909800010.0
2007-11-27 15:50:00,98.385,98.405,98.325,98.33,6343000016.0
2007-11-27 15:55:00,98.325,98.39,98.285,98.365,5979200005.0
2007-11-27 16:00:00,98.365,98.365,98.255,98.285,6666100018.0
2007-11-27 16:05:00,98.295,98.39,98.275,98.32,5589800014.0
2007-11-27 16:10:00,98.32,98.425,98.315,98.395,3797400000.0
2007-11-27 16:15:00,98.395,98.405,98.255,98.29,5097999968.0
2007-11-27 16:20:00,98.29,98.355,98.275,98.345,4311199971.0
2007-11-27 16:25:00,98.345,98.375,98.325,98.335,2728600003.0
2007-11-27 16:30:00,98.335,98.355,98.255,98.335,4593050586.0
2007-11-27 16:35:00,98.34,98.485,98.335,98.405,5354500011.0
2007-11-27 16:40:00,98.405,98.42,98.355,98.38,3954100002.0
2007-11-27 16:45:00,98.38,98.435,98.35,98.435,6021900003.0
2007-11-27 16:50:00,98.425,98.475,98.375,98.385,6011100015.0
2007-11-27 16:55:00,98.385,98.455,98.335,98.335,6021600003.0
2007-11-27 17:00:00,98.335,98.365,98.295,98.35,4055999992.0
2007-11-27 17:05:00,98.355,98.41,98.295,98.365,4588400000.0
2007-11-27 17:10:00,98.365,98.375,98.24,98.265,5951199997.0
2007-11-27 17:15:00,98.275,98.375,98.265,98.335,4960200007.0
2007-11-27 17:20:00,98.325,98.39,98.295,98.365,6174500002.0
2007-11-27 17:25:00,98.365,98.365,98.255,98.305,6949499959.0
2007-11-27 17:30:00,98.305,98.44,98.295,98.335,5891600029.0
2007-11-27 17:35:00,98.34,98.425,98.295,98.395,5428100018.0
2007-11-27 17:40:00,98.395,98.525,98.375,98.505,5581700002.0
2007-11-27 17:45:00,98.505,98.575,98.505,98.56,4359300004.0
2007-11-27 17:50:00,98.56,98.625,98.535,98.55,4110300003.0
2007-11-27 17:55:00,98.545,98.615,98.535,98.555,3867300003.0
2007-11-27 18:00:00,98.555,98.575,98.475,98.505,3474700002.0
2007-11-27 18:05:00,98.495,98.525,98.375,98.42,3069700000.0
2007-11-27 18:10:00,98.415,98.46,98.325,98.335,4786200000.0
2007-11-27 18:15:00,98.335,98.425,98.335,98.395,3672799999.0
2007-11-27 18:20:00,98.39,98.395,98.275,98.315,5502500007.0
2007-11-27 18:25:00,98.315,98.435,98.305,98.395,5317099997.0
2007-11-27 18:30:00,98.4,98.46,98.365,98.395,4427600005.0
2007-11-27 18:35:00,98.395,98.455,98.365,98.365,3359499996.0
2007-11-27 18:40:00,98.365,98.405,98.275,98.31,4472299992.0
2007-11-27 18:45:00,98.31,98.31,98.25,98.275,4662900002.0
2007-11-27 18:50:00,98.275,98.285,98.175,98.245,3526637608.0
2007-11-27 18:55:00,98.235,98.28,98.225,98.27,4063600000.0
2007-11-27 19:00:00,98.27,98.285,98.225,98.24,1690499998.0
2007-11-27 19:05:00,98.235,98.24,98.185,98.225,2984799996.0
2007-11-27 19:10:00,98.225,98.245,98.085,98.085,3200900002.0
2007-11-27 19:15:00,98.085,98.14,98.065,98.115,4629499952.0
2007-11-27 19:20:00,98.125,98.235,98.105,98.225,2770499988.0
2007-11-27 19:25:00,98.225,98.225,98.155,98.195,2337499992.0
2007-11-27 19:30:00,98.195,98.275,98.185,98.215,3391399995.0
2007-11-27 19:35:00,98.215,98.285,98.195,98.21,2937299993.0
2007-11-27 19:40:00,98.225,98.265,98.205,98.23,3024099987.0
2007-11-27 19:45:00,98.235,98.305,98.225,98.295,2298599995.0
2007-11-27 19:50:00,98.295,98.315,98.245,98.295,1716600002.0
2007-11-27 19:55:00,98.295,98.305,98.185,98.185,1406700000.0
2007-11-27 20:00:00,98.185,98.225,98.18,98.19,1618299998.0
2007-11-27 20:05:00,98.2,98.205,98.165,98.19,2210299996.0
2007-11-27 20:10:00,98.185,98.225,98.14,98.185,1854900000.0
2007-11-27 20:15:00,98.185,98.205,98.165,98.185,2228100001.0
2007-11-27 20:20:00,98.185,98.265,98.185,98.24,2516200002.0
2007-11-27 20:25:00,98.245,98.405,98.235,98.355,3739100000.0
2007-11-27 20:30:00,98.355,98.385,98.295,98.36,3673799998.0
2007-11-27 20:35:00,98.36,98.375,98.295,98.295,2401799993.0
2007-11-27 20:40:00,98.295,98.325,98.255,98.295,2192199999.0
2007-11-27 20:45:00,98.295,98.375,98.285,98.335,2111699994.0
2007-11-27 20:50:00,98.335,98.345,98.265,98.275,2644600007.0
2007-11-27 20:55:00,98.275,98.34,98.255,98.315,2065299997.0
2007-11-27 21:00:00,98.325,98.345,98.235,98.26,2681800007.0
2007-11-27 21:05:00,98.26,98.305,98.245,98.255,3517900005.0
2007-11-27 21:10:00,98.255,98.365,98.235,98.345,2059300004.0
2007-11-27 21:15:00,98.335,98.345,98.285,98.325,1706200002.0
2007-11-27 21:20:00,98.325,98.36,98.305,98.35,3344800004.0
2007-11-27 21:25:00,98.35,98.38,98.305,98.305,2220200010.0
2007-11-27 21:30:00,98.305,98.33,98.285,98.29,1637800007.0
2007-11-27 21:35:00,98.295,98.305,98.225,98.285,2166500000.0
2007-11-27 21:40:00,98.285,98.305,98.145,98.23,3846500006.0
2007-11-27 21:45:00,98.235,98.39,98.205,98.325,4064300002.0
2007-11-27 21:50:00,98.325,98.375,98.295,98.32,2926600005.0
2007-11-27 21:55:00,98.32,98.375,98.285,98.355,5144499998.0
2007-11-27 22:00:00,98.35,98.38,98.295,98.31,3153499999.0
2007-11-27 22:05:00,98.31,98.355,98.275,98.295,2992900018.0
2007-11-27 22:10:00,98.295,98.445,98.285,98.405,2026200001.0
2007-11-27 22:15:00,98.405,98.495,98.365,98.485,1714499997.0
2007-11-27 22:20:00,98.485,98.505,98.455,98.475,2837400007.0
2007-11-27 22:25:00,98.475,98.48,98.345,98.41,3334300009.0
2007-11-27 22:30:00,98.41,98.495,98.395,98.465,2078899997.0
2007-11-27 22:35:00,98.47,98.515,98.455,98.475,2795999996.0
2007-11-27 22:40:00,98.475,98.54,98.425,98.465,2812900007.0
2007-11-27 22:45:00,98.465,98.505,98.45,98.495,2581799999.0
2007-11-27 22:50:00,98.495,98.505,98.42,98.45,2575000001.0
2007-11-27 22:55:00,98.45,98.52,98.445,98.495,2886299994.0
2007-11-27 23:00:00,98.495,98.495,98.435,98.435,2210000001.0
2007-11-27 23:05:00,98.435,98.485,98.425,98.455,2052599996.0
2007-11-27 23:10:00,98.455,98.505,98.44,98.485,1338600000.0
2007-11-27 23:15:00,98.485,98.5,98.435,98.47,1638800002.0
2007-11-27 23:20:00,98.47,98.525,98.455,98.505,1894000002.0
2007-11-27 23:25:00,98.52,98.575,98.465,98.56,1589200000.0
2007-11-27 23:30:00,98.56,98.675,98.545,98.655,3235499993.0
2007-11-27 23:35:00,98.655,98.735,98.635,98.665,4030300004.0
2007-11-27 23:40:00,98.655,98.67,98.595,98.62,2867699995.0
2007-11-27 23:45:00,98.62,98.625,98.59,98.605,2216800003.0
2007-11-27 23:50:00,98.6,98.62,98.545,98.575,2793900001.0
2007-11-27 23:55:00,98.575,98.59,98.54,98.54,1773100000.0
2007-11-28 00:00:00,98.55,98.59,98.44,98.56,1446899999.0
2007-11-28 00:05:00,98.56,98.56,98.455,98.48,1677900000.0
2007-11-28 00:10:00,98.48,98.49,98.41,98.41,1922100000.0
2007-11-28 00:15:00,98.41,98.475,98.41,98.41,2053500006.0
2007-11-28 00:20:00,98.41,98.42,98.34,98.37,1863900001.0
2007-11-28 00:25:00,98.37,98.42,98.32,98.4,1972900000.0
2007-11-28 00:30:00,98.4,98.415,98.35,98.36,1325300000.0
2007-11-28 00:35:00,98.36,98.41,98.33,98.37,1323499997.0
2007-11-28 00:40:00,98.36,98.37,98.31,98.33,1407999986.0
2007-11-28 00:45:00,98.33,98.42,98.32,98.38,1611099993.0
2007-11-28 00:50:00,98.39,98.42,98.37,98.4,1171000000.0
2007-11-28 00:55:00,98.4,98.48,98.35,98.45,2402499995.0
2007-11-28 01:00:00,98.45,98.45,98.375,98.39,2167199995.0
2007-11-28 01:05:00,98.385,98.445,98.385,98.435,2260800000.0
2007-11-28 01:10:00,98.435,98.465,98.435,98.445,2110600007.0
2007-11-28 01:15:00,98.445,98.535,98.445,98.515,2806899997.0
2007-11-28 01:20:00,98.525,98.555,98.515,98.515,2974999995.0
2007-11-28 01:25:00,98.515,98.535,98.44,98.445,2880200000.0
2007-11-28 01:30:00,98.445,98.455,98.395,98.415,2610299997.0
2007-11-28 01:35:00,98.415,98.465,98.365,98.405,3150499986.0
2007-11-28 01:40:00,98.42,98.425,98.325,98.35,4199600000.0
2007-11-28 01:45:00,98.35,98.385,98.32,98.355,2706399979.0
2007-11-28 01:50:00,98.355,98.395,98.335,98.385,2956000001.0
2007-11-28 01:55:00,98.385,98.44,98.375,98.425,2739599995.0
2007-11-28 02:00:00,98.425,98.44,98.36,98.385,3180200002.0
2007-11-28 02:05:00,98.385,98.395,98.345,98.355,3401499999.0
2007-11-28 02:10:00,98.355,98.395,98.335,98.365,3405799988.0
2007-11-28 02:15:00,98.37,98.375,98.345,98.35,2164099998.0
2007-11-28 02:20:00,98.355,98.355,98.285,98.32,4271599979.0
2007-11-28 02:25:00,98.32,98.335,98.235,98.305,6384399993.0
2007-11-28 02:30:00,98.3,98.345,98.295,98.305,5035099995.0
2007-11-28 02:35:00,98.305,98.315,98.265,98.275,4287899990.0
2007-11-28 02:40:00,98.275,98.325,98.145,98.155,5773600007.0
2007-11-28 02:45:00,98.16,98.22,98.135,98.19,6075399987.0
2007-11-28 02:50:00,98.19,98.245,98.155,98.165,3863999982.0
2007-11-28 02:55:00,98.175,98.265,98.155,98.195,6363199984.0
2007-11-28 03:00:00,98.195,98.225,98.115,98.175,4546600006.0
2007-11-28 03:05:00,98.175,98.205,98.155,98.165,3054199999.0
2007-11-28 03:10:00,98.165,98.21,98.145,98.195,3751900005.0
2007-11-28 03:15:00,98.195,98.205,98.075,98.14,4419600005.0
2007-11-28 03:20:00,98.145,98.235,98.12,98.215,3467999994.0
2007-11-28 03:25:00,98.215,98.23,98.135,98.16,3687199999.0
2007-11-28 03:30:00,98.16,98.185,98.105,98.12,4888799994.0
2007-11-28 03:35:00,98.12,98.195,98.085,98.185,4930299993.0
2007-11-28 03:40:00,98.185,98.255,98.185,98.235,6430499997.0
2007-11-28 03:45:00,98.235,98.345,98.215,98.33,5329199996.0
2007-11-28 03:50:00,98.33,98.405,98.325,98.4,4149799999.0
2007-11-28 03:55:00,98.4,98.4,98.255,98.285,4939000008.0
2007-11-28 04:00:00,98.285,98.285,98.115,98.165,4563899993.0
2007-11-28 04:05:00,98.165,98.245,98.155,98.235,1925099997.0
2007-11-28 04:10:00,98.235,98.245,98.165,98.215,613400000.0
2007-11-28 04:15:00,98.215,98.235,98.21,98.225,634000002.0
2007-11-28 04:20:00,98.225,98.255,98.215,98.235,1940900001.0
2007-11-28 04:25:00,98.235,98.245,98.205,98.22,2470299999.0
2007-11-28 04:30:00,98.22,98.235,98.175,98.19,570100000.0
2007-11-28 04:35:00,98.195,98.205,98.155,98.18,1309300000.0
2007-11-28 04:40:00,98.17,98.205,98.165,98.185,1115000005.0
2007-11-28 04:45:00,98.185,98.185,98.105,98.105,2384599990.0
2007-11-28 04:50:00,98.105,98.14,98.095,98.095,977999999.0
2007-11-28 04:55:00,98.105,98.105,98.045,98.06,1838400000.0
2007-11-28 05:00:00,98.06,98.095,98.015,98.05,3063899999.0
2007-11-28 05:05:00,98.055,98.085,98.05,98.065,1510300007.0
2007-11-28 05:10:00,98.06,98.165,98.06,98.155,2592900002.0
2007-11-28 05:15:00,98.155,98.16,98.115,98.125,1241099998.0
2007-11-28 05:20:00,98.12,98.175,98.12,98.155,1485999998.0
2007-11-28 05:25:00,98.155,98.165,98.1,98.115,1933899997.0
2007-11-28 05:30:00,98.12,98.14,98.075,98.085,2842599997.0
2007-11-28 05:35:00,98.085,98.105,97.965,97.995,3489600002.0
2007-11-28 05:40:00,97.995,98.035,97.965,98.015,3906400000.0
2007-11-28 05:45:00,98.015,98.055,97.945,97.955,2566999998.0
2007-11-28 05:50:00,97.955,98.035,97.925,97.995,5385300000.0
2007-11-28 05:55:00,97.995,98.055,97.995,98.025,1395100001.0
2007-11-28 06:00:00,98.025,98.065,98.015,98.015,1164500000.0
2007-11-28 06:05:00,98.015,98.045,97.975,97.995,2134699998.0
2007-11-28 06:10:00,97.995,98.075,97.995,98.07,4001600006.0
2007-11-28 06:15:00,98.07,98.135,98.045,98.1,2568700009.0
2007-11-28 06:20:00,98.1,98.15,98.095,98.105,1877000005.0
2007-11-28 06:25:00,98.105,98.115,98.045,98.08,3146100023.0
2007-11-28 06:30:00,98.075,98.08,98.035,98.045,1807999994.0
2007-11-28 06:35:00,98.045,98.055,97.985,97.995,2911999997.0
2007-11-28 06:40:00,97.995,98.055,97.96,98.045,2935600008.0
2007-11-28 06:45:00,98.05,98.06,97.995,98.02,2929000002.0
2007-11-28 06:50:00,98.025,98.055,98.005,98.035,3013599995.0
2007-11-28 06:55:00,98.035,98.085,98.025,98.055,3854199990.0
2007-11-28 07:00:00,98.06,98.065,98.015,98.025,2101100009.0
2007-11-28 07:05:00,98.025,98.075,98.005,98.065,2566300006.0
2007-11-28 07:10:00,98.065,98.085,98.055,98.075,779100001.0
2007-11-28 07:15:00,98.08,98.12,98.065,98.085,1201699999.0
2007-11-28 07:20:00,98.085,98.135,98.065,98.105,1648400000.0
2007-11-28 07:25:00,98.105,98.165,98.095,98.155,1446700003.0
2007-11-28 07:30:00,98.155,98.185,98.115,98.12,491400000.0
2007-11-28 07:35:00,98.11,98.145,98.085,98.115,1556600000.0
2007-11-28 07:40:00,98.115,98.145,98.095,98.145,894700000.0
2007-11-28 07:45:00,98.145,98.195,98.135,98.16,2442200004.0
2007-11-28 07:50:00,98.16,98.215,98.145,98.145,1702500000.0
2007-11-28 07:55:00,98.145,98.205,98.095,98.115,1237900005.0
2007-11-28 08:00:00,98.115,98.125,98.025,98.05,2523399992.0
2007-11-28 08:05:00,98.055,98.075,98.025,98.07,1845399999.0
2007-11-28 08:10:00,98.075,98.215,98.065,98.185,1652600000.0
2007-11-28 08:15:00,98.185,98.185,98.085,98.155,4137300004.0
2007-11-28 08:20:00,98.155,98.225,98.15,98.165,4178800004.0
2007-11-28 08:25:00,98.165,98.28,98.16,98.205,3088100002.0
2007-11-28 08:30:00,98.205,98.24,98.18,98.195,1635800001.0
2007-11-28 08:35:00,98.185,98.23,98.17,98.175,2192600000.0
2007-11-28 08:40:00,98.175,98.21,98.145,98.145,956100000.0
2007-11-28 08:45:00,98.145,98.2,98.115,98.145,1777600005.0
2007-11-28 08:50:00,98.15,98.155,98.055,98.075,1660000001.0
2007-11-28 08:55:00,98.08,98.12,98.075,98.12,726600000.0
2007-11-28 09:00:00,98.12,98.135,98.075,98.12,1347700001.0
2007-11-28 09:05:00,98.12,98.12,98.065,98.07,1397599996.0
2007-11-28 09:10:00,98.07,98.085,98.025,98.045,2361899998.0
2007-11-28 09:15:00,98.045,98.07,97.985,98.065,2347500002.0
2007-11-28 09:20:00,98.07,98.1,98.035,98.1,2949500008.0
2007-11-28 09:25:00,98.11,98.13,98.05,98.06,2325599999.0
2007-11-28 09:30:00,98.06,98.09,97.975,98.025,4674300002.0
2007-11-28 09:35:00,98.025,98.07,97.955,98.065,7182800007.0
2007-11-28 09:40:00,98.065,98.085,97.985,98.02,5265499996.0
2007-11-28 09:45:00,98.025,98.06,97.9,98.005,4557699998.0
2007-11-28 09:50:00,98.005,98.055,97.92,97.965,5571800005.0
2007-11-28 09:55:00,97.965,97.985,97.905,97.965,3716399999.0
2007-11-28 10:00:00,97.965,97.98,97.845,97.89,6136999992.0
2007-11-28 10:05:00,97.895,97.925,97.86,97.925,3562400004.0
2007-11-28 10:10:00,97.925,97.985,97.905,97.985,2760100000.0
2007-11-28 10:15:00,97.985,97.985,97.75,97.785,6730900005.0
2007-11-28 10:20:00,97.785,97.805,97.675,97.735,7131700012.0
2007-11-28 10:25:00,97.735,97.78,97.715,97.74,2484199999.0
2007-11-28 10:30:00,97.74,97.775,97.665,97.695,3497099999.0
2007-11-28 10:35:00,97.695,97.805,97.64,97.795,2995599999.0
2007-11-28 10:40:00,97.805,97.89,97.725,97.83,4425499991.0
2007-11-28 10:45:00,97.83,97.835,97.765,97.83,3306400006.0
2007-11-28 10:50:00,97.83,98.06,97.815,97.95,2990600002.0
2007-11-28 10:55:00,97.955,97.965,97.735,97.835,3641599999.0
2007-11-28 11:00:00,97.83,98.015,97.815,98.005,3619999995.0
2007-11-28 11:05:00,98.015,98.025,97.895,97.935,5845500019.0
2007-11-28 11:10:00,97.935,97.955,97.865,97.865,3414600006.0
2007-11-28 11:15:00,97.865,97.915,97.835,97.88,2957500006.0
2007-11-28 11:20:00,97.88,97.895,97.775,97.835,2979800003.0
2007-11-28 11:25:00,97.835,97.92,97.805,97.835,4705999991.0
2007-11-28 11:30:00,97.835,97.895,97.795,97.82,4238600000.0
2007-11-28 11:35:00,97.825,97.9,97.785,97.87,3395099999.0
2007-11-28 11:40:00,97.87,97.87,97.745,97.76,2914000004.0
2007-11-28 11:45:00,97.765,97.765,97.685,97.685,3806099993.0
2007-11-28 11:50:00,97.685,97.7,97.575,97.625,3153400000.0
2007-11-28 11:55:00,97.615,97.715,97.615,97.68,3206400004.0
2007-11-28 12:00:00,97.675,97.745,97.675,97.715,3403000000.0
2007-11-28 12:05:00,97.715,97.755,97.715,97.725,2760300005.0
2007-11-28 12:10:00,97.725,97.8,97.725,97.775,2085000001.0
2007-11-28 12:15:00,97.775,97.785,97.685,97.685,3195600010.0
2007-11-28 12:20:00,97.685,97.785,97.675,97.775,3736000000.0
2007-11-28 12:25:00,97.775,97.79,97.715,97.745,3353700004.0
2007-11-28 12:30:00,97.75,97.775,97.67,97.73,3854499997.0
2007-11-28 12:35:00,97.73,97.755,97.655,97.695,4114899989.0
2007-11-28 12:40:00,97.7,97.795,97.685,97.71,3264799987.0
2007-11-28 12:45:00,97.71,97.74,97.645,97.665,2483725394.0
2007-11-28 12:50:00,97.665,97.78,97.665,97.745,1852000001.0
2007-11-28 12:55:00,97.745,97.88,97.735,97.85,2263599995.0
2007-11-28 13:00:00,97.84,97.935,97.835,97.915,3888899993.0
2007-11-28 13:05:00,97.925,97.935,97.855,97.925,3581700001.0
2007-11-28 13:10:00,97.925,98.045,97.915,98.035,3915599994.0
2007-11-28 13:15:00,98.035,98.065,98.005,98.025,3823099989.0
2007-11-28 13:20:00,98.025,98.125,98.025,98.1,3074599994.0
2007-11-28 13:25:00,98.1,98.16,98.075,98.125,3662499993.0
2007-11-28 13:30:00,98.125,98.445,98.125,98.375,5201000007.0
2007-11-28 13:35:00,98.385,98.4,98.285,98.3,5371099995.0
2007-11-28 13:40:00,98.305,98.47,98.29,98.41,3263000005.0
2007-11-28 13:45:00,98.415,98.435,98.32,98.335,2747900001.0
2007-11-28 13:50:00,98.335,98.35,98.265,98.295,3394200002.0
2007-11-28 13:55:00,98.3,98.335,98.255,98.295,3201900003.0
2007-11-28 14:00:00,98.295,98.32,98.225,98.23,4269399999.0
2007-11-28 14:05:00,98.245,98.285,98.215,98.225,3633399988.0
2007-11-28 14:10:00,98.235,98.27,98.195,98.21,1810900001.0
2007-11-28 14:15:00,98.21,98.25,98.19,98.25,2367100002.0
2007-11-28 14:20:00,98.25,98.27,98.21,98.24,3717299999.0
2007-11-28 14:25:00,98.24,98.395,98.23,98.39,2456999995.0
2007-11-28 14:30:00,98.39,98.42,98.355,98.4,2536800000.0
2007-11-28 14:35:00,98.4,98.42,98.355,98.375,3342599994.0
2007-11-28 14:40:00,98.375,98.375,98.225,98.3,3574500003.0
2007-11-28 14:45:00,98.3,98.35,98.185,98.31,4829600021.0
2007-11-28 14:50:00,98.31,98.32,98.15,98.19,7414700018.0
2007-11-28 14:55:00,98.19,98.24,98.17,98.21,5728799993.0
2007-11-28 15:00:00,98.21,98.27,98.19,98.23,6841899998.0
2007-11-28 15:05:00,98.23,98.37,98.19,98.34,8574200004.0
2007-11-28 15:10:00,98.34,98.47,98.33,98.37,6995100012.0
2007-11-28 15:15:00,98.37,98.39,98.32,98.33,7636100011.0
2007-11-28 15:20:00,98.33,98.35,98.26,98.3,5929400008.0
2007-11-28 15:25:00,98.3,98.31,98.24,98.29,6418399992.0
2007-11-28 15:30:00,98.29,98.41,98.2,98.39,7044500013.0
2007-11-28 15:35:00,98.3,98.36,98.29,98.35,7791800026.0
2007-11-28 15:40:00,98.35,98.44,98.335,98.36,7910499978.0
2007-11-28 15:45:00,98.36,98.43,98.27,98.27,6483499986.0
2007-11-28 15:50:00,98.27,98.33,98.26,98.31,5432300002.0
2007-11-28 15:55:00,98.31,98.33,98.29,98.31,5134300000.0
2007-11-28 16:00:00,98.31,98.38,98.3,98.33,5601400000.0
2007-11-28 16:05:00,98.33,98.34,98.31,98.32,8456300044.0
2007-11-28 16:10:00,98.32,98.35,98.305,98.34,8862400055.0
2007-11-28 16:15:00,98.34,98.37,98.31,98.37,5737899995.0
2007-11-28 16:20:00,98.37,98.43,98.35,98.4,5655800012.0
2007-11-28 16:25:00,98.4,98.41,98.3,98.3,5877299988.0
2007-11-28 16:30:00,98.35,98.42,98.34,98.4,7677200011.0
2007-11-28 16:35:00,98.4,98.42,98.35,98.37,6127599998.0
2007-11-28 16:40:00,98.37,98.41,98.315,98.39,6802399984.0
2007-11-28 16:45:00,98.36,98.43,98.33,98.425,5183299989.0
2007-11-28 16:50:00,98.425,98.49,98.395,98.46,6743499992.0
2007-11-28 16:55:00,98.46,98.47,98.41,98.41,6033899995.0
2007-11-28 17:00:00,98.41,98.47,98.37,98.38,7077999977.0
2007-11-28 17:05:00,98.38,98.46,98.355,98.365,6692199993.0
2007-11-28 17:10:00,98.37,98.42,98.325,98.35,6844199985.0
2007-11-28 17:15:00,98.345,98.42,98.335,98.39,6305399995.0
2007-11-28 17:20:00,98.39,98.42,98.32,98.33,6428399983.0
2007-11-28 17:25:00,98.34,98.35,98.29,98.31,6087599983.0
2007-11-28 17:30:00,98.31,98.33,98.275,98.3,7523299972.0
2007-11-28 17:35:00,98.3,98.35,98.29,98.34,4795899989.0
2007-11-28 17:40:00,98.34,98.44,98.34,98.4,6793300016.0
2007-11-28 17:45:00,98.4,98.54,98.38,98.43,5191499981.0
2007-11-28 17:50:00,98.43,98.49,98.39,98.45,4530499996.0
2007-11-28 17:55:00,98.46,98.51,98.43,98.44,6235999975.0
2007-11-28 18:00:00,98.44,98.52,98.41,98.41,6507299985.0
2007-11-28 18:05:00,98.41,98.44,98.39,98.42,5093899995.0
2007-11-28 18:10:00,98.42,98.49,98.42,98.49,5627300003.0
2007-11-28 18:15:00,98.49,98.66,98.48,98.65,5446000002.0
2007-11-28 18:20:00,98.65,98.66,98.58,98.6,7906500047.0
2007-11-28 18:25:00,98.6,98.63,98.565,98.62,5901299976.0
2007-11-28 18:30:00,98.62,98.64,98.57,98.58,3671599993.0
2007-11-28 18:35:00,98.58,98.61,98.55,98.57,3052000000.0
2007-11-28 18:40:00,98.57,98.62,98.55,98.56,6773099973.0
2007-11-28 18:45:00,98.56,98.59,98.52,98.55,3468999996.0
2007-11-28 18:50:00,98.55,98.64,98.535,98.62,5866799984.0
2007-11-28 18:55:00,98.62,98.68,98.6,98.65,5247899992.0
2007-11-28 19:00:00,98.65,98.69,98.64,98.66,4519899998.0
2007-11-28 19:05:00,98.66,98.67,98.59,98.63,6699100015.0
2007-11-28 19:10:00,98.62,98.64,98.57,98.61,4123299987.0
2007-11-28 19:15:00,98.61,98.66,98.61,98.62,2707399996.0
2007-11-28 19:20:00,98.62,98.65,98.61,98.615,2806100007.0
2007-11-28 19:25:00,98.62,98.73,98.61,98.65,3374700006.0
2007-11-28 19:30:00,98.65,98.76,98.65,98.75,3806499998.0
2007-11-28 19:35:00,98.75,98.8,98.73,98.78,4541599998.0
2007-11-28 19:40:00,98.78,98.8,98.755,98.755,3537399994.0
2007-11-28 19:45:00,98.755,98.76,98.74,98.75,1773099999.0
2007-11-28 19:50:00,98.75,98.77,98.735,98.77,2820599986.0
2007-11-28 19:55:00,98.77,98.77,98.73,98.73,2280300011.0
2007-11-28 20:00:00,98.73,98.75,98.71,98.73,2984999998.0
2007-11-28 20:05:00,98.74,98.76,98.69,98.7,2622699988.0
2007-11-28 20:10:00,98.7,98.7,98.65,98.69,3472999993.0
2007-11-28 20:15:00,98.7,98.73,98.675,98.69,3805999988.0
2007-11-28 20:20:00,98.69,98.74,98.65,98.73,4804399982.0
2007-11-28 20:25:00,98.73,98.74,98.68,98.7,1910199986.0
2007-11-28 20:30:00,98.7,98.74,98.69,98.72,3752999969.0
2007-11-28 20:35:00,98.72,98.76,98.7,98.72,2739499986.0
2007-11-28 20:40:00,98.72,98.75,98.69,98.73,3971200004.0
2007-11-28 20:45:00,98.74,98.78,98.73,98.78,2527800006.0
2007-11-28 20:50:00,98.78,98.86,98.77,98.85,3687999990.0
2007-11-28 20:55:00,98.86,98.98,98.845,98.93,4788100007.0
2007-11-28 21:00:00,98.93,98.97,98.91,98.92,4116399994.0
2007-11-28 21:05:00,98.92,98.97,98.89,98.96,4438999984.0
2007-11-28 21:10:00,98.955,98.99,98.91,98.98,5331499981.0
2007-11-28 21:15:00,98.98,99.02,98.96,98.985,4669799995.0
2007-11-28 21:20:00,98.985,99.01,98.93,98.94,4021299998.0
2007-11-28 21:25:00,98.935,99.06,98.93,99.04,3828899990.0
2007-11-28 21:30:00,99.04,99.13,99.03,99.13,4232599990.0
2007-11-28 21:35:00,99.13,99.15,99.08,99.14,4678299988.0
2007-11-28 21:40:00,99.14,99.15,99.05,99.06,4767899984.0
2007-11-28 21:45:00,99.06,99.1,99.03,99.08,4253899973.0
2007-11-28 21:50:00,99.08,99.08,99.03,99.06,3567099995.0
2007-11-28 21:55:00,99.06,99.09,99.02,99.09,4373699998.0
2007-11-28 22:00:00,99.09,99.09,99.01,99.04,5758100043.0
2007-11-28 22:05:00,99.04,99.04,98.98,99.01,2375100007.0
2007-11-28 22:10:00,99.02,99.09,99.0,99.07,3376900007.0
2007-11-28 22:15:00,99.07,99.09,99.03,99.03,2786700005.0
2007-11-28 22:20:00,99.04,99.08,99.03,99.06,1733099996.0
2007-11-28 22:25:00,99.06,99.06,98.995,99.02,2179699999.0
2007-11-28 22:30:00,99.02,99.04,99.0,99.04,4013400013.0
2007-11-28 22:35:00,99.04,99.05,99.01,99.04,1825199998.0
2007-11-28 22:40:00,99.04,99.06,98.95,98.95,2710199994.0
2007-11-28 22:45:00,98.945,98.96,98.9,98.9,4593699991.0
2007-11-28 22:50:00,98.91,98.97,98.9,98.945,3143000013.0
2007-11-28 22:55:00,98.945,98.965,98.92,98.94,3209900003.0
2007-11-28 23:00:00,98.94,99.03,98.92,99.02,3769399982.0
2007-11-28 23:05:00,99.02,99.03,98.99,99.02,2310400004.0
2007-11-28 23:10:00,99.0,99.09,98.985,99.065,3985799982.0
2007-11-28 23:15:00,99.065,99.09,99.03,99.03,4072400015.0
2007-11-28 23:20:00,99.04,99.06,99.02,99.05,2346100009.0
2007-11-28 23:25:00,99.05,99.07,99.03,99.05,2013199984.0
2007-11-28 23:30:00,99.05,99.05,98.98,99.01,1056599999.0
2007-11-28 23:35:00,99.01,99.06,99.0,99.0,4091599987.0
2007-11-28 23:40:00,99.0,99.04,98.975,99.02,3050200014.0
2007-11-28 23:45:00,99.01,99.06,99.0,99.04,2301700000.0
2007-11-28 23:50:00,99.04,99.09,99.015,99.05,1928000004.0
2007-11-28 23:55:00,99.03,99.04,98.99,98.99,1478200000.0
2007-11-29 00:00:00,98.99,98.99,98.93,98.94,1402600000.0
2007-11-29 00:05:00,98.93,98.94,98.87,98.91,1475200000.0
2007-11-29 00:10:00,98.91,98.97,98.89,98.9,2350300001.0
2007-11-29 00:15:00,98.89,98.92,98.87,98.9,1382400007.0
2007-11-29 00:20:00,98.9,98.93,98.88,98.92,796000003.0
2007-11-29 00:25:00,98.92,98.96,98.885,98.925,2195600015.0
2007-11-29 00:30:00,98.915,98.925,98.895,98.905,1770100017.0
2007-11-29 00:35:00,98.905,98.955,98.855,98.9,3501700033.0
2007-11-29 00:40:00,98.885,98.93,98.865,98.915,2377400018.0
2007-11-29 00:45:00,98.915,98.94,98.87,98.94,949800000.0
2007-11-29 00:50:00,98.94,98.975,98.885,98.91,4021300015.0
2007-11-29 00:55:00,98.915,98.915,98.855,98.885,2044700016.0
2007-11-29 01:00:00,98.885,98.955,98.88,98.915,2143399997.0
2007-11-29 01:05:00,98.915,98.97,98.88,98.94,1433399997.0
2007-11-29 01:10:00,98.94,98.96,98.885,98.905,2692000002.0
2007-11-29 01:15:00,98.905,98.915,98.865,98.895,2233799989.0
2007-11-29 01:20:00,98.895,98.91,98.77,98.825,4398299995.0
2007-11-29 01:25:00,98.815,98.835,98.765,98.765,2650800001.0
2007-11-29 01:30:00,98.765,98.885,98.755,98.86,2188899999.0
2007-11-29 01:35:00,98.86,98.925,98.85,98.905,2931699996.0
2007-11-29 01:40:00,98.905,99.015,98.905,98.985,3271500001.0
2007-11-29 01:45:00,98.985,98.985,98.905,98.915,4704899991.0
2007-11-29 01:50:00,98.93,98.965,98.895,98.925,3629700003.0
2007-11-29 01:55:00,98.925,98.985,98.925,98.955,2834300005.0
2007-11-29 02:00:00,98.955,99.015,98.945,98.97,2164399999.0
2007-11-29 02:05:00,98.975,99.005,98.945,98.975,3369500001.0
2007-11-29 02:10:00,98.97,98.975,98.925,98.965,4707000007.0
2007-11-29 02:15:00,98.97,98.975,98.905,98.945,4665300004.0
2007-11-29 02:20:00,98.945,98.965,98.905,98.91,4273499999.0
2007-11-29 02:25:00,98.915,98.945,98.885,98.935,4017500005.0
2007-11-29 02:30:00,98.935,98.945,98.905,98.925,3408200003.0
2007-11-29 02:35:00,98.925,98.935,98.895,98.915,1935800002.0
2007-11-29 02:40:00,98.915,98.925,98.84,98.855,3811199997.0
2007-11-29 02:45:00,98.84,98.875,98.815,98.835,2528500004.0
2007-11-29 02:50:00,98.835,98.925,98.805,98.925,2407800007.0
2007-11-29 02:55:00,98.925,98.945,98.89,98.925,2334299994.0
2007-11-29 03:00:00,98.925,99.095,98.9,99.055,2724400006.0
2007-11-29 03:05:00,99.055,99.065,98.945,98.955,3581800001.0
2007-11-29 03:10:00,98.955,99.055,98.955,98.995,2617899995.0
2007-11-29 03:15:00,99.005,99.055,98.985,98.995,2414299998.0
2007-11-29 03:20:00,98.995,99.055,98.925,98.925,5131899996.0
2007-11-29 03:25:00,98.925,99.025,98.91,98.98,3015200002.0
2007-11-29 03:30:00,98.98,98.995,98.955,98.975,1731500000.0
2007-11-29 03:35:00,98.975,98.975,98.925,98.945,2273000002.0
2007-11-29 03:40:00,98.955,98.995,98.925,98.985,2437699997.0
2007-11-29 03:45:00,98.995,99.075,98.975,99.045,1319199999.0
2007-11-29 03:50:00,99.045,99.065,99.025,99.065,1358200002.0
2007-11-29 03:55:00,99.065,99.165,99.035,99.135,3280099993.0
2007-11-29 04:00:00,99.135,99.145,99.07,99.08,4423499997.0
2007-11-29 04:05:00,99.075,99.075,98.995,99.015,4613999991.0
2007-11-29 04:10:00,99.015,99.085,99.0,99.075,1423799999.0
2007-11-29 04:15:00,99.085,99.095,99.05,99.055,4058899988.0
2007-11-29 04:20:00,99.055,99.105,99.025,99.055,4664299982.0
2007-11-29 04:25:00,99.055,99.055,98.985,99.005,3817500023.0
2007-11-29 04:30:00,99.015,99.055,98.995,99.025,3745100008.0
2007-11-29 04:35:00,99.035,99.055,99.005,99.035,3029899997.0
2007-11-29 04:40:00,99.035,99.06,99.025,99.03,2892799989.0
2007-11-29 04:45:00,99.03,99.055,98.995,99.015,2481199994.0
2007-11-29 04:50:00,99.015,99.035,98.97,99.035,2298000000.0
2007-11-29 04:55:00,99.025,99.075,99.015,99.055,3419599996.0
2007-11-29 05:00:00,99.055,99.065,99.03,99.04,1962899994.0
2007-11-29 05:05:00,99.045,99.045,98.985,99.005,1290500000.0
2007-11-29 05:10:00,99.005,99.03,98.975,98.975,1286199991.0
2007-11-29 05:15:00,98.975,99.005,98.945,99.005,3182999978.0
2007-11-29 05:20:00,98.995,99.005,98.955,98.97,4746599994.0
2007-11-29 05:25:00,98.97,99.035,98.95,99.015,3227999998.0
2007-11-29 05:30:00,99.025,99.035,98.995,99.005,1507200005.0
2007-11-29 05:35:00,99.005,99.015,98.975,99.0,1251900001.0
2007-11-29 05:40:00,99.0,99.085,99.0,99.035,4245599977.0
2007-11-29 05:45:00,99.025,99.095,99.015,99.095,2656899994.0
2007-11-29 05:50:00,99.095,99.105,98.995,99.005,2580899995.0
2007-11-29 05:55:00,99.005,99.015,98.87,98.895,2411599997.0
2007-11-29 06:00:00,98.895,98.915,98.875,98.885,2522999997.0
2007-11-29 06:05:00,98.885,98.925,98.865,98.895,3105699986.0
2007-11-29 06:10:00,98.905,98.935,98.895,98.905,2254899996.0
2007-11-29 06:15:00,98.905,98.91,98.87,98.875,3522700011.0
2007-11-29 06:20:00,98.875,98.915,98.835,98.905,3861000013.0
2007-11-29 06:25:00,98.905,98.905,98.805,98.825,2848699996.0
2007-11-29 06:30:00,98.825,98.845,98.805,98.825,3026800001.0
2007-11-29 06:35:00,98.825,98.825,98.795,98.825,664799998.0
2007-11-29 06:40:00,98.825,98.825,98.715,98.785,1902099999.0
2007-11-29 06:45:00,98.795,98.805,98.755,98.775,2583799992.0
2007-11-29 06:50:00,98.775,98.775,98.745,98.755,506499999.0
2007-11-29 06:55:00,98.755,98.785,98.705,98.755,3346300004.0
2007-11-29 07:00:00,98.75,98.805,98.735,98.785,2689999997.0
2007-11-29 07:05:00,98.785,98.815,98.765,98.795,1011599997.0
2007-11-29 07:10:00,98.795,98.855,98.785,98.855,4022899999.0
2007-11-29 07:15:00,98.855,98.94,98.845,98.925,3278099996.0
2007-11-29 07:20:00,98.935,98.955,98.91,98.955,1848200000.0
2007-11-29 07:25:00,98.955,98.955,98.885,98.885,1320999999.0
2007-11-29 07:30:00,98.9,98.915,98.795,98.805,4917400000.0
2007-11-29 07:35:00,98.8,98.815,98.725,98.805,3857400003.0
2007-11-29 07:40:00,98.805,98.86,98.795,98.845,3837799981.0
2007-11-29 07:45:00,98.855,98.865,98.8,98.845,6075499982.0
2007-11-29 07:50:00,98.845,98.845,98.75,98.755,6398599977.0
2007-11-29 07:55:00,98.755,98.795,98.755,98.79,3349400009.0
2007-11-29 08:00:00,98.79,98.825,98.735,98.815,5067000001.0
2007-11-29 08:05:00,98.815,98.845,98.795,98.825,3633399981.0
2007-11-29 08:10:00,98.825,98.855,98.805,98.835,4551100002.0
2007-11-29 08:15:00,98.835,98.845,98.805,98.84,4720399997.0
2007-11-29 08:20:00,98.84,98.85,98.785,98.805,4614699995.0
2007-11-29 08:25:00,98.805,98.805,98.765,98.795,1723999996.0
2007-11-29 08:30:00,98.795,98.825,98.745,98.82,2112199997.0
2007-11-29 08:35:00,98.82,98.875,98.785,98.865,1565799999.0
2007-11-29 08:40:00,98.855,98.885,98.795,98.795,1551100009.0
2007-11-29 08:45:00,98.795,98.825,98.78,98.805,1251699999.0
2007-11-29 08:50:00,98.805,98.83,98.77,98.815,1949449998.0
2007-11-29 08:55:00,98.815,98.885,98.785,98.815,4263700010.0
2007-11-29 09:00:00,98.815,98.85,98.75,98.84,2930299995.0
2007-11-29 09:05:00,98.855,98.855,98.765,98.765,3084399996.0
2007-11-29 09:10:00,98.77,98.83,98.735,98.815,5337099997.0
2007-11-29 09:15:00,98.81,98.855,98.785,98.83,4302999997.0
2007-11-29 09:20:00,98.825,98.895,98.815,98.85,2691299990.0
2007-11-29 09:25:00,98.845,98.905,98.84,98.87,4200099989.0
2007-11-29 09:30:00,98.875,98.935,98.825,98.86,3069599999.0
2007-11-29 09:35:00,98.85,98.905,98.805,98.835,3275000013.0
2007-11-29 09:40:00,98.845,98.9,98.75,98.8,2909299999.0
2007-11-29 09:45:00,98.795,98.825,98.725,98.745,2820599996.0
2007-11-29 09:50:00,98.745,98.775,98.635,98.74,4314400001.0
2007-11-29 09:55:00,98.74,98.755,98.6,98.675,3430300002.0
2007-11-29 10:00:00,98.675,98.695,98.625,98.645,4213200000.0
2007-11-29 10:05:00,98.635,98.665,98.53,98.535,5309500008.0
2007-11-29 10:10:00,98.535,98.595,98.505,98.535,5154500005.0
2007-11-29 10:15:00,98.535,98.565,98.395,98.48,4570499999.0
2007-11-29 10:20:00,98.495,98.61,98.475,98.485,5588900009.0
2007-11-29 10:25:00,98.485,98.55,98.415,98.51,4321300007.0
2007-11-29 10:30:00,98.505,98.53,98.365,98.435,4962399987.0
2007-11-29 10:35:00,98.435,98.555,98.405,98.555,3879700012.0
2007-11-29 10:40:00,98.57,98.595,98.495,98.55,4255099998.0
2007-11-29 10:45:00,98.55,98.55,98.465,98.485,4257099991.0
2007-11-29 10:50:00,98.485,98.54,98.41,98.505,4813200004.0
2007-11-29 10:55:00,98.505,98.57,98.485,98.495,3584099992.0
2007-11-29 11:00:00,98.495,98.535,98.46,98.485,3842900006.0
2007-11-29 11:05:00,98.485,98.525,98.405,98.445,4259299988.0
2007-11-29 11:10:00,98.455,98.475,98.365,98.455,6067399983.0
2007-11-29 11:15:00,98.455,98.515,98.395,98.48,2669899989.0
2007-11-29 11:20:00,98.48,98.505,98.455,98.475,3894700001.0
2007-11-29 11:25:00,98.475,98.525,98.465,98.505,3740799971.0
2007-11-29 11:30:00,98.505,98.505,98.445,98.455,4389200004.0
2007-11-29 11:35:00,98.455,98.56,98.45,98.525,4544999994.0
2007-11-29 11:40:00,98.525,98.565,98.52,98.545,3653599978.0
2007-11-29 11:45:00,98.54,98.555,98.495,98.515,3983699999.0
2007-11-29 11:50:00,98.515,98.52,98.405,98.475,4952900003.0
2007-11-29 11:55:00,98.475,98.545,98.465,98.535,5646700030.0
2007-11-29 12:00:00,98.535,98.55,98.48,98.5,4696599985.0
2007-11-29 12:05:00,98.5,98.565,98.485,98.555,5165699982.0
2007-11-29 12:10:00,98.55,98.555,98.505,98.53,5722699971.0
2007-11-29 12:15:00,98.525,98.56,98.515,98.55,4606099977.0
2007-11-29 12:20:00,98.55,98.55,98.495,98.505,3457700003.0
2007-11-29 12:25:00,98.505,98.535,98.495,98.515,5141500025.0
2007-11-29 12:30:00,98.515,98.52,98.465,98.5,2328546988.0
2007-11-29 12:35:00,98.5,98.515,98.485,98.485,967501000.0
2007-11-29 12:40:00,98.5,98.51,98.395,98.415,5889871009.0
2007-11-29 12:45:00,98.41,98.475,98.4,98.405,5856600008.0
2007-11-29 12:50:00,98.415,98.435,98.31,98.345,4565200004.0
2007-11-29 12:55:00,98.345,98.35,98.305,98.33,3409500007.0
2007-11-29 13:00:00,98.33,98.345,98.215,98.225,3891699995.0
2007-11-29 13:05:00,98.235,98.235,98.095,98.105,5730900009.0
2007-11-29 13:10:00,98.09,98.165,98.045,98.085,4876200007.0
2007-11-29 13:15:00,98.09,98.195,98.075,98.095,5192899992.0
2007-11-29 13:20:00,98.095,98.13,98.035,98.11,3857499996.0
2007-11-29 13:25:00,98.11,98.14,98.06,98.1,3348900008.0
2007-11-29 13:30:00,98.1,98.22,98.075,98.22,2809700000.0
2007-11-29 13:35:00,98.215,98.255,98.165,98.24,4664600003.0
2007-11-29 13:40:00,98.245,98.34,98.245,98.285,3835300001.0
2007-11-29 13:45:00,98.285,98.3,98.195,98.21,3260900008.0
2007-11-29 13:50:00,98.215,98.245,98.165,98.175,4440299992.0
2007-11-29 13:55:00,98.175,98.255,98.17,98.175,3790000003.0
2007-11-29 14:00:00,98.175,98.22,98.175,98.195,5308600018.0
2007-11-29 14:05:00,98.195,98.21,98.155,98.155,4284499998.0
2007-11-29 14:10:00,98.155,98.245,98.125,98.23,4713300015.0
2007-11-29 14:15:00,98.23,98.275,98.205,98.25,4684600001.0
2007-11-29 14:20:00,98.25,98.33,98.245,98.295,2777300000.0
2007-11-29 14:25:00,98.305,98.325,98.265,98.28,2473000002.0
2007-11-29 14:30:00,98.285,98.325,98.255,98.29,3731400011.0
2007-11-29 14:35:00,98.29,98.305,98.235,98.24,3727399989.0
2007-11-29 14:40:00,98.245,98.315,98.19,98.275,4240100000.0
2007-11-29 14:45:00,98.265,98.33,98.245,98.29,3848000013.0
2007-11-29 14:50:00,98.285,98.345,98.275,98.325,4633699995.0
2007-11-29 14:55:00,98.325,98.325,98.285,98.295,2887000002.0
2007-11-29 15:00:00,98.295,98.325,98.28,98.32,2907300005.0
2007-11-29 15:05:00,98.32,98.365,98.275,98.31,4667300009.0
2007-11-29 15:10:00,98.305,98.31,98.245,98.285,4289799972.0
2007-11-29 15:15:00,98.285,98.315,98.22,98.225,3846300002.0
2007-11-29 15:20:00,98.225,98.26,98.185,98.205,5850899995.0
2007-11-29 15:25:00,98.205,98.255,98.195,98.235,4067300010.0
2007-11-29 15:30:00,98.235,98.3,98.145,98.175,3708700000.0
2007-11-29 15:35:00,98.175,98.245,98.165,98.165,4665300007.0
2007-11-29 15:40:00,98.165,98.22,98.145,98.155,4120300007.0
2007-11-29 15:45:00,98.155,98.215,98.115,98.165,4937300004.0
2007-11-29 15:50:00,98.165,98.25,98.135,98.225,4819800016.0
2007-11-29 15:55:00,98.22,98.25,98.195,98.22,5577499997.0
2007-11-29 16:00:00,98.22,98.225,98.075,98.08,5395499997.0
2007-11-29 16:05:00,98.085,98.155,98.075,98.135,3052499996.0
2007-11-29 16:10:00,98.14,98.155,98.095,98.115,5387699991.0
2007-11-29 16:15:00,98.115,98.115,98.065,98.105,7425900001.0
2007-11-29 16:20:00,98.115,98.135,98.065,98.1,6748800015.0
2007-11-29 16:25:00,98.105,98.155,98.095,98.11,6146999976.0
2007-11-29 16:30:00,98.11,98.135,98.065,98.085,3888999996.0
2007-11-29 16:35:00,98.085,98.175,98.08,98.175,5128199997.0
2007-11-29 16:40:00,98.175,98.235,98.15,98.22,6991899979.0
2007-11-29 16:45:00,98.225,98.235,98.075,98.095,5280099972.0
2007-11-29 16:50:00,98.1,98.165,98.09,98.145,5700699996.0
2007-11-29 16:55:00,98.145,98.17,98.085,98.095,4798400000.0
2007-11-29 17:00:00,98.095,98.135,98.035,98.04,6304799984.0
2007-11-29 17:05:00,98.045,98.3,97.955,97.99,7181399989.0
2007-11-29 17:10:00,98.0,98.06,97.955,98.025,4796599982.0
2007-11-29 17:15:00,98.02,98.165,98.005,98.135,6034999988.0
2007-11-29 17:20:00,98.135,98.165,98.075,98.155,6646699992.0
2007-11-29 17:25:00,98.145,98.185,98.115,98.135,6526400041.0
2007-11-29 17:30:00,98.135,98.14,98.065,98.115,7160300030.0
2007-11-29 17:35:00,98.115,98.2,98.07,98.17,4387400026.0
2007-11-29 17:40:00,98.17,98.215,98.145,98.205,6610399988.0
2007-11-29 17:45:00,98.205,98.265,98.165,98.185,7024999995.0
2007-11-29 17:50:00,98.185,98.205,98.135,98.175,6507600001.0
2007-11-29 17:55:00,98.175,98.215,98.145,98.2,7385199978.0
2007-11-29 18:00:00,98.195,98.245,98.19,98.235,7315100023.0
2007-11-29 18:05:00,98.235,98.37,98.225,98.37,7740300005.0
2007-11-29 18:10:00,98.27,98.405,98.265,98.37,7935700002.0
2007-11-29 18:15:00,98.375,98.375,98.265,98.285,6632299998.0
2007-11-29 18:20:00,98.285,98.315,98.205,98.215,6971299982.0
2007-11-29 18:25:00,98.215,98.285,98.175,98.245,6292799988.0
2007-11-29 18:30:00,98.26,98.425,98.26,98.405,6827700000.0
2007-11-29 18:35:00,98.41,98.415,98.34,98.35,6662399979.0
2007-11-29 18:40:00,98.35,98.435,98.315,98.415,6584699989.0
2007-11-29 18:45:00,98.415,98.475,98.38,98.385,6151399988.0
2007-11-29 18:50:00,98.385,98.425,98.365,98.41,4888199997.0
2007-11-29 18:55:00,98.41,98.415,98.335,98.34,7057099987.0
2007-11-29 19:00:00,98.345,98.375,98.335,98.36,6479100014.0
2007-11-29 19:05:00,98.36,98.375,98.335,98.365,6588100002.0
2007-11-29 19:10:00,98.365,98.365,98.235,98.245,5266100000.0
2007-11-29 19:15:00,98.235,98.285,98.215,98.245,7747099998.0
2007-11-29 19:20:00,98.245,98.29,98.215,98.29,5082199983.0
2007-11-29 19:25:00,98.29,98.29,98.235,98.255,5944399905.0
2007-11-29 19:30:00,98.26,98.285,98.235,98.24,5197799975.0
2007-11-29 19:35:00,98.24,98.275,98.165,98.185,3684899996.0
2007-11-29 19:40:00,98.185,98.23,98.155,98.195,5514899986.0
2007-11-29 19:45:00,98.195,98.24,98.105,98.135,5244000020.0
2007-11-29 19:50:00,98.135,98.205,98.125,98.19,3094800000.0
2007-11-29 19:55:00,98.19,98.215,98.095,98.125,3928200000.0
2007-11-29 20:00:00,98.12,98.17,98.015,98.045,3856000008.0
2007-11-29 20:05:00,98.055,98.225,98.04,98.2,4007000015.0
2007-11-29 20:10:00,98.2,98.235,98.165,98.215,5133599996.0
2007-11-29 20:15:00,98.205,98.25,98.15,98.165,5330800000.0
2007-11-29 20:20:00,98.165,98.18,98.135,98.155,5709700031.0
2007-11-29 20:25:00,98.155,98.175,98.125,98.155,4856400008.0
2007-11-29 20:30:00,98.16,98.22,98.145,98.165,4554700000.0
2007-11-29 20:35:00,98.165,98.215,98.15,98.17,2657300000.0
2007-11-29 20:40:00,98.17,98.205,98.085,98.105,4449300000.0
2007-11-29 20:45:00,98.105,98.18,98.075,98.155,2507300000.0
2007-11-29 20:50:00,98.135,98.22,98.135,98.185,2485600000.0
2007-11-29 20:55:00,98.19,98.235,98.16,98.165,2834500000.0
2007-11-29 21:00:00,98.185,98.21,98.115,98.15,4306800000.0
2007-11-29 21:05:00,98.15,98.195,98.135,98.195,4736300002.0
2007-11-29 21:10:00,98.185,98.205,98.16,98.19,4097900001.0
2007-11-29 21:15:00,98.195,98.235,98.135,98.155,5591800008.0
2007-11-29 21:20:00,98.16,98.2,98.115,98.15,7163200001.0
2007-11-29 21:25:00,98.15,98.19,98.115,98.185,6146299995.0
2007-11-29 21:30:00,98.185,98.195,98.11,98.135,3477499994.0
2007-11-29 21:35:00,98.135,98.17,98.125,98.165,4425300000.0
2007-11-29 21:40:00,98.165,98.215,98.155,98.215,4318999997.0
2007-11-29 21:45:00,98.215,98.225,98.175,98.205,5650499991.0
2007-11-29 21:50:00,98.205,98.265,98.195,98.225,4574300005.0
2007-11-29 21:55:00,98.23,98.305,98.23,98.3,4227399978.0
2007-11-29 22:00:00,98.33,98.345,98.295,98.31,3186500026.0
2007-11-29 22:05:00,98.3,98.35,98.295,98.325,4679500009.0
2007-11-29 22:10:00,98.325,98.335,98.245,98.25,4943699984.0
2007-11-29 22:15:00,98.25,98.275,98.215,98.235,5446899985.0
2007-11-29 22:20:00,98.23,98.265,98.22,98.24,6151800002.0
2007-11-29 22:25:00,98.24,98.265,98.21,98.245,6163400041.0
2007-11-29 22:30:00,98.245,98.245,98.175,98.195,5156099999.0
2007-11-29 22:35:00,98.195,98.22,98.165,98.165,5155900023.0
2007-11-29 22:40:00,98.175,98.25,98.165,98.245,4987299992.0
2007-11-29 22:45:00,98.245,98.265,98.19,98.225,4165200007.0
2007-11-29 22:50:00,98.225,98.235,98.18,98.225,5338000007.0
2007-11-29 22:55:00,98.225,98.245,98.185,98.21,4536599970.0
2007-11-29 23:00:00,98.21,98.21,98.175,98.195,7216700001.0
2007-11-29 23:05:00,98.195,98.22,98.185,98.205,5850300005.0
2007-11-29 23:10:00,98.205,98.275,98.195,98.275,3957599983.0
2007-11-29 23:15:00,98.275,98.275,98.23,98.235,3781499999.0
2007-11-29 23:20:00,98.235,98.3,98.23,98.3,4995900000.0
2007-11-29 23:25:00,98.275,98.305,98.27,98.28,6098200000.0
2007-11-29 23:30:00,98.28,98.31,98.265,98.275,5402300051.0
2007-11-29 23:35:00,98.275,98.3,98.245,98.285,3948400039.0
2007-11-29 23:40:00,98.285,98.3,98.245,98.275,7244699975.0
2007-11-29 23:45:00,98.275,98.315,98.21,98.295,8563000054.0
2007-11-29 23:50:00,98.295,98.315,98.255,98.285,5757000048.0
2007-11-29 23:55:00,98.285,98.32,98.12,98.3,7580800000.0
2007-11-30 00:00:00,98.24,98.323,98.21,98.3,9153999942.0
2007-11-30 00:05:00,98.3,98.31,98.225,98.24,6726300000.0
2007-11-30 00:10:00,98.235,98.28,98.22,98.26,6295700000.0
2007-11-30 00:15:00,98.25,98.28,98.215,98.27,8238400049.0
2007-11-30 00:20:00,98.23,98.28,98.23,98.28,5702400002.0
2007-11-30 00:25:00,98.27,98.32,98.27,98.295,10684000000.0
2007-11-30 00:30:00,98.28,98.31,98.23,98.29,7961600000.0
2007-11-30 00:35:00,98.31,98.31,98.21,98.21,6149000000.0
2007-11-30 00:40:00,98.22,98.245,98.16,98.225,5808000000.0
2007-11-30 00:45:00,98.225,98.255,98.17,98.255,8776399995.0
2007-11-30 00:50:00,98.255,98.26,98.19,98.25,7002300033.0
2007-11-30 00:55:00,98.225,98.23,98.115,98.195,5391500014.0
2007-11-30 01:00:00,98.22,98.36,98.21,98.33,9964699964.0
2007-11-30 01:05:00,98.35,98.36,98.27,98.32,10020999959.0
2007-11-30 01:10:00,98.33,98.35,98.195,98.31,6632799965.0
2007-11-30 01:15:00,98.255,98.32,98.225,98.28,6625799995.0
2007-11-30 01:20:00,98.27,98.3,98.245,98.27,7002200002.0
2007-11-30 01:25:00,98.26,98.315,98.2,98.275,10570000000.0
2007-11-30 01:30:00,98.275,98.31,98.185,98.31,9248500041.0
2007-11-30 01:35:00,98.21,98.44,98.2,98.44,7957999988.0
2007-11-30 01:40:00,98.45,98.51,98.39,98.49,8434499985.0
2007-11-30 01:45:00,98.48,98.54,98.125,98.5,8060999961.0
2007-11-30 01:50:00,98.52,98.6,98.48,98.54,7811999945.0
2007-11-30 01:55:00,98.52,98.64,98.52,98.58,7811999945.0
2007-11-30 02:00:00,98.6,98.62,98.5,98.5,7811999945.0
2007-11-30 02:05:00,98.51,98.66,98.51,98.63,7811999945.0
2007-11-30 02:10:00,98.64,98.64,98.295,98.295,7811999945.0
2007-11-30 02:15:00,98.295,98.57,98.285,98.53,9299899982.0
2007-11-30 02:20:00,98.54,98.56,98.5,98.54,9243499990.0
2007-11-30 02:25:00,98.53,98.58,98.48,98.51,9243499990.0
2007-11-30 02:30:00,98.48,98.51,98.27,98.47,9653299981.0
2007-11-30 02:35:00,98.45,98.48,98.305,98.39,8883699973.0
2007-11-30 02:40:00,98.38,98.495,98.33,98.465,8007499975.0
2007-11-30 02:45:00,98.465,98.525,98.44,98.495,8657899993.0
2007-11-30 02:50:00,98.45,98.585,98.45,98.515,9913799981.0
2007-11-30 02:55:00,98.515,98.635,98.44,98.47,8592699963.0
2007-11-30 03:00:00,98.46,98.585,98.44,98.505,9380699985.0
2007-11-30 03:05:00,98.48,98.49,98.43,98.44,9068000005.0
2007-11-30 03:10:00,98.42,98.595,98.42,98.42,8855199999.0
2007-11-30 03:15:00,98.43,98.545,98.39,98.46,7827799994.0
2007-11-30 03:20:00,98.47,98.535,98.4,98.41,7278499996.0
2007-11-30 03:25:00,98.4,98.41,98.3,98.33,8047999990.0
2007-11-30 03:30:00,98.35,98.485,98.33,98.465,8567199994.0
2007-11-30 03:35:00,98.465,98.475,98.365,98.375,9585199978.0
2007-11-30 03:40:00,98.375,98.455,98.335,98.425,7975399995.0
2007-11-30 03:45:00,98.425,98.455,98.39,98.39,7612199998.0
2007-11-30 03:50:00,98.38,98.525,98.36,98.525,9362899997.0
2007-11-30 03:55:00,98.525,98.535,98.445,98.455,8543299976.0
2007-11-30 04:00:00,98.47,98.485,98.43,98.45,7829600005.0
2007-11-30 04:05:00,98.465,98.485,98.425,98.43,8092300003.0
2007-11-30 04:10:00,98.4,98.485,98.39,98.425,9568900016.0
2007-11-30 04:15:00,98.4,98.455,98.385,98.455,8130899994.0
2007-11-30 04:20:00,98.455,98.465,98.395,98.405,6938399999.0
2007-11-30 04:25:00,98.405,98.53,98.315,98.325,8022000004.0
2007-11-30 04:30:00,98.52,98.52,98.335,98.365,8927699997.0
2007-11-30 04:35:00,98.365,98.5,98.305,98.48,6473299995.0
2007-11-30 04:40:00,98.34,98.61,98.315,98.6,8878199997.0
2007-11-30 04:45:00,98.395,98.64,98.38,98.385,6808399994.0
2007-11-30 04:50:00,98.385,98.58,98.345,98.355,7790600001.0
2007-11-30 04:55:00,98.355,98.58,98.355,98.52,9236700000.0
2007-11-30 05:00:00,98.53,98.56,98.405,98.48,9447599993.0
2007-11-30 05:05:00,98.435,98.57,98.39,98.415,8559400038.0
2007-11-30 05:10:00,98.52,98.57,98.52,98.56,10184000050.0
2007-11-30 05:15:00,98.57,98.58,98.395,98.475,10184000050.0
2007-11-30 05:20:00,98.475,98.57,98.445,98.52,7116699998.0
2007-11-30 05:25:00,98.505,98.61,98.485,98.495,5975999999.0
2007-11-30 05:30:00,98.495,98.6,98.465,98.57,8301899994.0
2007-11-30 05:35:00,98.485,98.495,98.42,98.445,9418099995.0
2007-11-30 05:40:00,98.445,98.615,98.445,98.595,8174399997.0
2007-11-30 05:45:00,98.595,98.625,98.535,98.555,6599999995.0
2007-11-30 05:50:00,98.575,98.575,98.485,98.495,5785500004.0
2007-11-30 05:55:00,98.51,98.54,98.51,98.52,8086000005.0
2007-11-30 06:00:00,98.53,98.545,98.5,98.54,8228300013.0
2007-11-30 06:05:00,98.53,98.545,98.51,98.52,6302399990.0
2007-11-30 06:10:00,98.525,98.565,98.505,98.555,7323099950.0
2007-11-30 06:15:00,98.555,98.575,98.51,98.555,6550600000.0
2007-11-30 06:20:00,98.555,98.565,98.485,98.515,6471699994.0
2007-11-30 06:25:00,98.515,98.615,98.515,98.545,7058900016.0
2007-11-30 06:30:00,98.41,98.595,98.41,98.565,9210599968.0
2007-11-30 06:35:00,98.565,98.565,98.505,98.555,9025299969.0
2007-11-30 06:40:00,98.555,98.555,98.515,98.525,5785600003.0
2007-11-30 06:45:00,98.515,98.585,98.515,98.575,5687400001.0
2007-11-30 06:50:00,98.575,98.575,98.505,98.515,6600400003.0
2007-11-30 06:55:00,98.35,98.535,98.32,98.525,4002200027.0
2007-11-30 07:00:00,98.515,98.545,98.505,98.535,4897100007.0
2007-11-30 07:05:00,98.525,98.535,98.505,98.51,5476799998.0
2007-11-30 07:10:00,98.51,98.545,98.39,98.535,7379900001.0
2007-11-30 07:15:00,98.535,98.535,98.505,98.53,6611099994.0
2007-11-30 07:20:00,98.53,98.54,98.455,98.455,6840700002.0
2007-11-30 07:25:00,98.42,98.47,98.37,98.425,8294999950.0
2007-11-30 07:30:00,98.415,98.465,98.415,98.455,6305500017.0
2007-11-30 07:35:00,98.455,98.465,98.38,98.42,8592099972.0
2007-11-30 07:40:00,98.415,98.51,98.41,98.44,8759899993.0
2007-11-30 07:45:00,98.415,98.415,98.305,98.355,6298600020.0
2007-11-30 07:50:00,98.355,98.57,98.325,98.52,8076400003.0
2007-11-30 07:55:00,98.53,98.54,98.315,98.36,6710400003.0
2007-11-30 08:00:00,98.36,98.415,98.335,98.345,7519199992.0
2007-11-30 08:05:00,98.345,98.375,98.31,98.365,7445500000.0
2007-11-30 08:10:00,98.375,98.435,98.355,98.415,6772999994.0
2007-11-30 08:15:00,98.415,98.42,98.335,98.405,6592300008.0
2007-11-30 08:20:00,98.405,98.435,98.375,98.415,7690199995.0
2007-11-30 08:25:00,98.415,98.58,98.365,98.415,6985400006.0
2007-11-30 08:30:00,98.415,98.425,98.32,98.385,4143899998.0
2007-11-30 08:35:00,98.385,98.405,98.345,98.405,4029000000.0
2007-11-30 08:40:00,98.405,98.505,98.405,98.435,6671200024.0
2007-11-30 08:45:00,98.435,98.56,98.435,98.51,7351900009.0
2007-11-30 08:50:00,98.51,98.575,98.5,98.515,6349100005.0
2007-11-30 08:55:00,98.515,98.605,98.505,98.525,4615300000.0
2007-11-30 09:00:00,98.525,98.635,98.515,98.615,5229899991.0
2007-11-30 09:05:00,98.615,98.635,98.555,98.615,5984900013.0
2007-11-30 09:10:00,98.615,98.615,98.33,98.545,6203600002.0
2007-11-30 09:15:00,98.545,98.61,98.5,98.56,4269100000.0
2007-11-30 09:20:00,98.56,98.57,98.435,98.54,3678499995.0
2007-11-30 09:25:00,98.535,98.615,98.505,98.565,6248000009.0
2007-11-30 09:30:00,98.565,98.62,98.525,98.595,3217200007.0
2007-11-30 09:35:00,98.595,98.6,98.405,98.455,4857600007.0
2007-11-30 09:40:00,98.455,98.47,98.365,98.465,5397900000.0
2007-11-30 09:45:00,98.465,98.485,98.37,98.425,5806400038.0
2007-11-30 09:50:00,98.425,98.505,98.4,98.495,5155100023.0
2007-11-30 09:55:00,98.495,98.515,98.35,98.505,5329699993.0
2007-11-30 10:00:00,98.515,98.525,98.375,98.405,5737100031.0
2007-11-30 10:05:00,98.4,98.415,98.315,98.335,6618800016.0
2007-11-30 10:10:00,98.325,98.405,98.27,98.27,5187699993.0
2007-11-30 10:15:00,98.31,98.365,98.305,98.35,6557299987.0
2007-11-30 10:20:00,98.3,98.365,98.27,98.32,6127400007.0
2007-11-30 10:25:00,98.32,98.32,98.225,98.305,7220699988.0
2007-11-30 10:30:00,98.295,98.44,98.285,98.375,6361099996.0
2007-11-30 10:35:00,98.375,98.395,98.32,98.385,6469099995.0
2007-11-30 10:40:00,98.385,98.41,98.345,98.38,6932800000.0
2007-11-30 10:45:00,98.38,98.44,98.365,98.395,5692299999.0
2007-11-30 10:50:00,98.39,98.435,98.365,98.415,7267899987.0
2007-11-30 10:55:00,98.41,98.435,98.335,98.335,5279199970.0
2007-11-30 11:00:00,98.335,98.355,98.245,98.34,6008999997.0
2007-11-30 11:05:00,98.34,98.365,98.265,98.295,6674900019.0
2007-11-30 11:10:00,98.295,98.32,98.265,98.265,5698299995.0
2007-11-30 11:15:00,98.265,98.345,98.235,98.295,6982400012.0
2007-11-30 11:20:00,98.295,98.345,98.285,98.305,5858500012.0
2007-11-30 11:25:00,98.315,98.335,98.295,98.325,5819000005.0
2007-11-30 11:30:00,98.325,98.425,98.315,98.375,6713699997.0
2007-11-30 11:35:00,98.37,98.42,98.355,98.395,6922600014.0
2007-11-30 11:40:00,98.395,98.86,98.365,98.41,4845299992.0
2007-11-30 11:45:00,98.41,98.8,98.385,98.39,7392200005.0
2007-11-30 11:50:00,98.39,98.72,98.375,98.46,10144799995.0
2007-11-30 11:55:00,98.47,98.515,98.455,98.49,7311900014.0
2007-11-30 12:00:00,98.49,98.685,98.475,98.615,7398999994.0
2007-11-30 12:05:00,98.615,98.7,98.575,98.595,6399000019.0
2007-11-30 12:10:00,98.595,98.75,98.565,98.715,5025200004.0
2007-11-30 12:15:00,98.715,98.905,98.705,98.905,6276200015.0
2007-11-30 12:20:00,98.905,99.065,98.89,98.985,4830499994.0
2007-11-30 12:25:00,98.985,98.985,98.875,98.905,5541500017.0
2007-11-30 12:30:00,98.895,98.96,98.865,98.93,5249000003.0
2007-11-30 12:35:00,98.915,98.985,98.885,98.92,6874100013.0
2007-11-30 12:40:00,98.92,98.94,98.775,98.785,6683800013.0
2007-11-30 12:45:00,98.785,98.815,98.695,98.715,5178799999.0
2007-11-30 12:50:00,98.71,98.815,98.705,98.815,4473600007.0
2007-11-30 12:55:00,98.805,98.835,98.625,98.68,5084000015.0
2007-11-30 13:00:00,98.68,98.765,98.675,98.765,6527100003.0
2007-11-30 13:05:00,98.765,98.805,98.715,98.75,5828500006.0
2007-11-30 13:10:00,98.75,98.825,98.715,98.77,4879299971.0
2007-11-30 13:15:00,98.77,98.835,98.765,98.83,8137899987.0
2007-11-30 13:20:00,98.74,98.88,98.72,98.865,6577200052.0
2007-11-30 13:25:00,98.865,98.875,98.835,98.86,5772200036.0
2007-11-30 13:30:00,98.875,98.875,98.77,98.85,6657000005.0
2007-11-30 13:35:00,98.79,98.865,98.79,98.83,6419100005.0
2007-11-30 13:40:00,98.83,98.84,98.765,98.785,6551200000.0
2007-11-30 13:45:00,98.785,98.795,98.755,98.77,3216600010.0
2007-11-30 13:50:00,98.77,98.79,98.745,98.765,4521999971.0
2007-11-30 13:55:00,98.765,98.765,98.725,98.745,4052400007.0
2007-11-30 14:00:00,98.745,98.765,98.735,98.755,4211300013.0
2007-11-30 14:05:00,98.745,98.77,98.725,98.76,3933300000.0
2007-11-30 14:10:00,98.76,98.795,98.755,98.78,5725600032.0
2007-11-30 14:15:00,98.78,98.8,98.715,98.735,4472900013.0
2007-11-30 14:20:00,98.735,98.785,98.715,98.77,4523700006.0
2007-11-30 14:25:00,98.775,98.845,98.765,98.795,5249700010.0
2007-11-30 14:30:00,98.795,98.855,98.765,98.855,4139500010.0
2007-11-30 14:35:00,98.855,98.915,98.84,98.875,5802200039.0
2007-11-30 14:40:00,98.88,98.895,98.8,98.84,5896299960.0
2007-11-30 14:45:00,98.84,98.91,98.735,98.74,6315800026.0
2007-11-30 14:50:00,98.74,98.805,98.71,98.735,5243300008.0
2007-11-30 14:55:00,98.735,98.785,98.705,98.755,4559400009.0
2007-11-30 15:00:00,98.755,98.9,98.695,98.9,4295100005.0
2007-11-30 15:05:00,98.735,98.87,98.73,98.83,5516600014.0
2007-11-30 15:10:00,98.775,98.825,98.75,98.795,6473600019.0
2007-11-30 15:15:00,98.785,98.825,98.76,98.795,6661000002.0
2007-11-30 15:20:00,98.8,98.845,98.785,98.825,6696699988.0
2007-11-30 15:25:00,98.825,98.835,98.745,98.765,6437600023.0
2007-11-30 15:30:00,98.765,98.84,98.745,98.76,5996599993.0
2007-11-30 15:35:00,98.755,98.815,98.7,98.795,5816500000.0
2007-11-30 15:40:00,98.8,98.86,98.785,98.845,5766099973.0
2007-11-30 15:45:00,98.845,98.915,98.72,98.875,6346799985.0
2007-11-30 15:50:00,98.875,98.895,98.845,98.875,4685300009.0
2007-11-30 15:55:00,98.875,98.885,98.805,98.83,5875800011.0
2007-11-30 16:00:00,98.83,98.915,98.83,98.915,4235899999.0
2007-11-30 16:05:00,98.915,98.915,98.835,98.855,6493500023.0
2007-11-30 16:10:00,98.855,98.865,98.795,98.855,7101800005.0
2007-11-30 16:15:00,98.855,98.915,98.83,98.875,6842700015.0
2007-11-30 16:20:00,98.875,98.875,98.825,98.855,6524500002.0
2007-11-30 16:25:00,98.855,98.865,98.805,98.815,4937800016.0
2007-11-30 16:30:00,98.815,98.835,98.785,98.805,6312300009.0
2007-11-30 16:35:00,98.815,98.835,98.775,98.805,4850500000.0
2007-11-30 16:40:00,98.805,98.845,98.78,98.785,6770299998.0
2007-11-30 16:45:00,98.785,98.805,98.715,98.775,5988700011.0
2007-11-30 16:50:00,98.775,98.795,98.695,98.725,3714699991.0
2007-11-30 16:55:00,98.725,98.8,98.685,98.785,4079899992.0
2007-11-30 17:00:00,98.78,98.85,98.77,98.785,4616300017.0
2007-11-30 17:05:00,98.785,98.81,98.735,98.775,4316399998.0
2007-11-30 17:10:00,98.785,98.785,98.715,98.75,6090400036.0
2007-11-30 17:15:00,98.75,98.75,98.685,98.71,5392700018.0
2007-11-30 17:20:00,98.71,98.715,98.63,98.655,5484900007.0
2007-11-30 17:25:00,98.65,98.725,98.615,98.69,5817999997.0
2007-11-30 17:30:00,98.69,98.72,98.645,98.67,3827900004.0
2007-11-30 17:35:00,98.67,98.675,98.27,98.59,5979700001.0
2007-11-30 17:40:00,98.59,98.605,98.515,98.56,5490699989.0
2007-11-30 17:45:00,98.56,98.575,98.48,98.505,4062299993.0
2007-11-30 17:50:00,98.51,98.535,98.395,98.405,5773499992.0
2007-11-30 17:55:00,98.395,98.425,98.2,98.2,5835500010.0
2007-11-30 18:00:00,98.195,98.315,98.185,98.255,5447100018.0
2007-11-30 18:05:00,98.255,98.335,98.255,98.32,4818500005.0
2007-11-30 18:10:00,98.32,98.33,98.225,98.225,4797400028.0
2007-11-30 18:15:00,98.225,98.245,98.13,98.165,4027700006.0
2007-11-30 18:20:00,98.155,98.31,98.155,98.31,3699700007.0
2007-11-30 18:25:00,98.31,98.325,98.265,98.305,3444100006.0
2007-11-30 18:30:00,98.31,98.335,98.265,98.325,3547000015.0
2007-11-30 18:35:00,98.335,98.345,98.27,98.315,5322400046.0
2007-11-30 18:40:00,98.315,98.335,98.285,98.295,4600900015.0
2007-11-30 18:45:00,98.295,98.38,98.295,98.375,4303999999.0
2007-11-30 18:50:00,98.375,98.39,98.31,98.315,3927500001.0
2007-11-30 18:55:00,98.315,98.43,98.295,98.345,5014900021.0
2007-11-30 19:00:00,98.345,98.375,98.305,98.375,4993600044.0
2007-11-30 19:05:00,98.375,98.375,98.265,98.295,5963200048.0
2007-11-30 19:10:00,98.295,98.385,98.295,98.305,2502099990.0
2007-11-30 19:15:00,98.305,98.345,98.245,98.28,3519100004.0
2007-11-30 19:20:00,98.28,98.32,98.185,98.195,4397100044.0
2007-11-30 19:25:00,98.195,98.35,98.165,98.34,2734599999.0
2007-11-30 19:30:00,98.34,98.355,98.3,98.315,4176900018.0
2007-11-30 19:35:00,98.315,98.335,98.25,98.285,5101100053.0
2007-11-30 19:40:00,98.295,98.36,98.285,98.305,5969400019.0
2007-11-30 19:45:00,98.305,98.385,98.295,98.345,1664099999.0
2007-11-30 19:50:00,98.355,98.38,98.335,98.35,4372100032.0
2007-11-30 19:55:00,98.35,98.43,98.335,98.425,4835500008.0
2007-11-30 20:00:00,98.43,98.445,98.315,98.33,2050800018.0
2007-11-30 20:05:00,98.325,98.36,98.195,98.22,3893100011.0
2007-11-30 20:10:00,98.22,98.3,98.215,98.275,4202000008.0
2007-11-30 20:15:00,98.275,98.355,98.265,98.325,4095000014.0
2007-11-30 20:20:00,98.335,98.395,98.31,98.315,4302800012.0
2007-11-30 20:25:00,98.315,98.405,98.295,98.395,4322100026.0
2007-11-30 20:30:00,98.395,98.475,98.37,98.4,5052099985.0
2007-11-30 20:35:00,98.41,98.43,98.365,98.38,3042300031.0
2007-11-30 20:40:00,98.38,98.41,98.24,98.25,2852700008.0
2007-11-30 20:45:00,98.36,98.38,98.345,98.38,3413999999.0
2007-11-30 20:50:00,98.38,98.38,98.325,98.34,2727800006.0
2007-11-30 20:55:00,98.34,98.35,98.32,98.335,3651399994.0
2007-11-30 21:00:00,98.335,98.335,98.135,98.14,4868000024.0
2007-11-30 21:05:00,98.14,98.255,98.115,98.24,3389600013.0
2007-11-30 21:10:00,98.24,98.29,98.235,98.265,4916499996.0
2007-11-30 21:15:00,98.265,98.31,98.235,98.305,3735400022.0
2007-11-30 21:20:00,98.305,98.305,98.225,98.255,7300500072.0
2007-11-30 21:25:00,98.255,98.275,98.155,98.215,3060200017.0
2007-11-30 21:30:00,98.215,98.24,98.165,98.205,5401100019.0
2007-11-30 21:35:00,98.205,98.255,98.19,98.235,4176499997.0
2007-11-30 21:40:00,98.235,98.285,98.23,98.25,4966600010.0
2007-11-30 21:45:00,98.25,98.265,98.185,98.22,4641800029.0
2007-11-30 21:50:00,98.22,98.225,98.13,98.17,4281500012.0
2007-11-30 21:55:00,98.17,98.285,98.155,98.255,6499500054.0
2007-11-30 22:00:00,98.255,98.295,98.205,98.21,5446799985.0
2007-11-30 22:05:00,98.205,98.22,98.145,98.155,3774199980.0
2007-11-30 22:10:00,98.155,98.185,98.075,98.145,5891799989.0
2007-11-30 22:15:00,98.145,98.19,98.095,98.175,3840000036.0
2007-11-30 22:20:00,98.175,98.255,98.175,98.215,3210499981.0
2007-11-30 22:25:00,98.215,98.235,98.185,98.195,4170000000.0
2007-11-30 22:30:00,98.195,98.225,98.095,98.105,3571799992.0
2007-11-30 22:35:00,98.105,98.16,98.105,98.105,4869599997.0
2007-11-30 22:40:00,98.105,98.175,98.095,98.145,4021300009.0
2007-11-30 22:45:00,98.14,98.15,98.03,98.03,3985400015.0
2007-11-30 22:50:00,98.035,98.11,98.025,98.07,6047099992.0
2007-11-30 22:55:00,98.075,98.115,98.065,98.095,6015799963.0
2007-11-30 23:00:00,98.105,98.105,98.058,98.078,9205000016.0
2007-11-30 23:05:00,98.077,98.155,98.074,98.15,9356500013.0
2007-11-30 23:10:00,98.146,98.179,98.119,98.172,9344800009.0
2007-11-30 23:15:00,98.17,98.192,98.153,98.156,9660200014.0
2007-11-30 23:20:00,98.153,98.194,98.141,98.163,9633600002.0
2007-11-30 23:25:00,98.168,98.218,98.155,98.214,9438600010.0
2007-11-30 23:30:00,98.213,98.218,98.139,98.152,9115799996.0
2007-11-30 23:35:00,98.15,98.172,98.133,98.169,9505400009.0
2007-11-30 23:40:00,98.162,98.194,98.145,98.175,9393600008.0
2007-11-30 23:45:00,98.16,98.21,98.143,98.192,9595499999.0
2007-11-30 23:50:00,98.189,98.214,98.173,98.199,7311300007.0
2007-11-30 23:55:00,98.23,98.268,98.192,98.195,9725000008.0
2007-12-03 00:00:00,98.14,98.189,98.128,98.15,2015499998.0
2007-12-03 00:05:00,98.16,98.16,98.11,98.11,217100000.0
2007-12-03 00:10:00,98.11,98.12,98.04,98.06,478900000.0
2007-12-03 00:15:00,98.07,98.07,98.04,98.06,445200000.0
2007-12-03 00:20:00,98.06,98.11,98.06,98.11,325700000.0
2007-12-03 00:25:00,98.11,98.13,98.08,98.12,508300000.0
2007-12-03 00:30:00,98.12,98.185,98.085,98.185,1285800000.0
2007-12-03 00:35:00,98.185,98.22,98.165,98.165,1550400000.0
2007-12-03 00:40:00,98.185,98.205,98.165,98.18,737500000.0
2007-12-03 00:45:00,98.175,98.185,98.155,98.17,291200000.0
2007-12-03 00:50:00,98.17,98.18,98.135,98.165,479200000.0
2007-12-03 00:55:00,98.165,98.195,98.145,98.165,1098100000.0
2007-12-03 01:00:00,98.165,98.175,98.085,98.095,1171300000.0
2007-12-03 01:05:00,98.095,98.12,98.07,98.085,1672000000.0
2007-12-03 01:10:00,98.085,98.135,98.085,98.12,1256400001.0
2007-12-03 01:15:00,98.12,98.135,98.08,98.085,1996000008.0
2007-12-03 01:20:00,98.085,98.11,98.055,98.09,2753200006.0
2007-12-03 01:25:00,98.095,98.115,98.095,98.115,1078200000.0
2007-12-03 01:30:00,98.115,98.14,98.115,98.13,846200001.0
2007-12-03 01:35:00,98.13,98.14,98.095,98.12,1967800005.0
2007-12-03 01:40:00,98.125,98.165,98.125,98.145,1994299999.0
2007-12-03 01:45:00,98.145,98.26,98.135,98.25,3344799999.0
2007-12-03 01:50:00,98.26,98.26,98.175,98.185,4466800013.0
2007-12-03 01:55:00,98.19,98.215,98.175,98.215,2438999995.0
2007-12-03 02:00:00,98.21,98.22,98.195,98.22,2032999999.0
2007-12-03 02:05:00,98.22,98.24,98.215,98.235,1734199995.0
2007-12-03 02:10:00,98.235,98.265,98.205,98.24,3721699987.0
2007-12-03 02:15:00,98.24,98.255,98.205,98.23,3688599987.0
2007-12-03 02:20:00,98.23,98.25,98.2,98.205,4277999984.0
2007-12-03 02:25:00,98.205,98.225,98.185,98.195,3346499990.0
2007-12-03 02:30:00,98.195,98.22,98.16,98.165,4838300006.0
2007-12-03 02:35:00,98.165,98.165,97.995,98.035,6812100001.0
2007-12-03 02:40:00,98.035,98.035,97.965,98.005,7616300004.0
2007-12-03 02:45:00,98.005,98.065,98.0,98.035,4738000021.0
2007-12-03 02:50:00,98.04,98.085,98.025,98.085,5522500005.0
2007-12-03 02:55:00,98.09,98.105,98.065,98.09,4208099998.0
2007-12-03 03:00:00,98.09,98.105,97.995,98.015,4726500015.0
2007-12-03 03:05:00,98.015,98.035,97.96,98.005,4877900010.0
2007-12-03 03:10:00,98.0,98.015,97.975,97.98,3655300022.0
2007-12-03 03:15:00,97.975,98.005,97.945,97.995,6973000016.0
2007-12-03 03:20:00,97.995,98.08,97.99,98.06,4818999994.0
2007-12-03 03:25:00,98.06,98.065,98.005,98.065,5317800005.0
2007-12-03 03:30:00,98.065,98.065,97.99,98.035,4193899998.0
2007-12-03 03:35:00,98.035,98.09,98.025,98.055,5465500015.0
2007-12-03 03:40:00,98.06,98.14,98.055,98.1,5187600030.0
2007-12-03 03:45:00,98.095,98.115,98.025,98.045,6738800055.0
2007-12-03 03:50:00,98.045,98.105,98.025,98.085,6471800008.0
2007-12-03 03:55:00,98.085,98.115,98.055,98.095,4837700009.0
2007-12-03 04:00:00,98.095,98.105,97.985,97.985,6572000024.0
2007-12-03 04:05:00,97.985,98.065,97.975,98.055,4633600002.0
2007-12-03 04:10:00,98.06,98.095,98.045,98.065,4543999986.0
2007-12-03 04:15:00,98.065,98.075,98.035,98.045,2215199999.0
2007-12-03 04:20:00,98.045,98.055,97.995,98.055,3576699983.0
2007-12-03 04:25:00,98.055,98.065,98.02,98.045,4007099956.0
2007-12-03 04:30:00,98.045,98.075,98.02,98.03,2836599992.0
2007-12-03 04:35:00,98.03,98.105,98.015,98.06,5484799985.0
2007-12-03 04:40:00,98.055,98.07,98.035,98.07,2778399991.0
2007-12-03 04:45:00,98.07,98.075,98.035,98.035,2225599988.0
2007-12-03 04:50:00,98.035,98.04,98.0,98.02,2525699989.0
2007-12-03 04:55:00,98.02,98.025,98.0,98.01,2334199983.0
2007-12-03 05:00:00,98.01,98.025,97.995,98.01,2517699992.0
2007-12-03 05:05:00,98.02,98.06,98.015,98.025,2724799997.0
2007-12-03 05:10:00,98.025,98.045,97.975,97.975,1745599992.0
2007-12-03 05:15:00,97.985,98.0,97.955,97.985,1972199994.0
2007-12-03 05:20:00,97.98,98.0,97.955,97.975,2833000009.0
2007-12-03 05:25:00,97.975,98.0,97.945,97.945,2713299997.0
2007-12-03 05:30:00,97.955,98.015,97.955,97.985,3368999965.0
2007-12-03 05:35:00,97.985,98.055,97.985,98.05,2927899978.0
2007-12-03 05:40:00,98.055,98.065,98.025,98.04,3055299968.0
2007-12-03 05:45:00,98.04,98.075,98.035,98.055,3065900009.0
2007-12-03 05:50:00,98.055,98.065,98.005,98.005,2592699995.0
2007-12-03 05:55:00,98.015,98.015,97.975,97.98,3162899995.0
2007-12-03 06:00:00,97.98,98.015,97.965,98.01,3309899994.0
2007-12-03 06:05:00,98.01,98.04,98.0,98.04,4287399990.0
2007-12-03 06:10:00,98.04,98.075,98.035,98.06,3107300016.0
2007-12-03 06:15:00,98.06,98.105,98.06,98.09,3855199982.0
2007-12-03 06:20:00,98.09,98.115,98.085,98.105,2841499996.0
2007-12-03 06:25:00,98.105,98.115,98.025,98.035,4519499998.0
2007-12-03 06:30:00,98.045,98.065,98.015,98.04,3479499980.0
2007-12-03 06:35:00,98.04,98.065,98.025,98.035,2980499982.0
2007-12-03 06:40:00,98.035,98.065,98.035,98.055,3801699994.0
2007-12-03 06:45:00,98.055,98.055,98.01,98.015,3519099992.0
2007-12-03 06:50:00,98.015,98.025,97.985,97.995,4157899986.0
2007-12-03 06:55:00,97.995,98.005,97.945,97.985,4143299982.0
2007-12-03 07:00:00,97.985,98.015,97.945,97.995,3106499986.0
2007-12-03 07:05:00,97.995,98.055,97.985,98.045,4074599959.0
2007-12-03 07:10:00,98.04,98.065,98.025,98.055,1971299999.0
2007-12-03 07:15:00,98.05,98.115,98.04,98.1,2713799995.0
2007-12-03 07:20:00,98.1,98.1,98.065,98.085,2365599998.0
2007-12-03 07:25:00,98.075,98.115,98.04,98.065,2845799993.0
2007-12-03 07:30:00,98.065,98.075,98.055,98.065,1160399999.0
2007-12-03 07:35:00,98.065,98.125,98.05,98.105,2446800000.0
2007-12-03 07:40:00,98.105,98.115,98.065,98.095,3282899992.0
2007-12-03 07:45:00,98.095,98.105,98.07,98.075,3044299983.0
2007-12-03 07:50:00,98.075,98.09,98.035,98.08,4307199994.0
2007-12-03 07:55:00,98.08,98.105,98.02,98.095,2729299998.0
2007-12-03 08:00:00,98.105,98.105,98.015,98.055,3461699997.0
2007-12-03 08:05:00,98.055,98.095,98.02,98.075,2402399995.0
2007-12-03 08:10:00,98.075,98.085,98.055,98.07,2597699996.0
2007-12-03 08:15:00,98.075,98.095,98.055,98.09,3950400005.0
2007-12-03 08:20:00,98.09,98.105,98.075,98.105,3914899986.0
2007-12-03 08:25:00,98.115,98.155,98.065,98.075,930900000.0
2007-12-03 08:30:00,98.075,98.145,98.065,98.145,599100000.0
2007-12-03 08:35:00,98.145,98.145,98.085,98.125,1641200000.0
2007-12-03 08:40:00,98.125,98.205,98.115,98.195,1278099998.0
2007-12-03 08:45:00,98.205,98.215,98.135,98.145,842400000.0
2007-12-03 08:50:00,98.14,98.145,98.005,98.025,2818999994.0
2007-12-03 08:55:00,98.025,98.11,98.015,98.11,948699991.0
2007-12-03 09:00:00,98.11,98.11,97.995,98.015,1949500006.0
2007-12-03 09:05:00,98.015,98.08,98.01,98.06,2885100009.0
2007-12-03 09:10:00,98.06,98.135,98.055,98.095,1324800000.0
2007-12-03 09:15:00,98.095,98.235,98.09,98.215,2387700002.0
2007-12-03 09:20:00,98.215,98.265,98.175,98.21,3149199996.0
2007-12-03 09:25:00,98.21,98.255,98.155,98.18,2440099995.0
2007-12-03 09:30:00,98.185,98.24,98.175,98.205,2126200002.0
2007-12-03 09:35:00,98.205,98.25,98.195,98.23,2952000012.0
2007-12-03 09:40:00,98.225,98.24,98.135,98.15,2547400016.0
2007-12-03 09:45:00,98.155,98.155,98.035,98.075,4473100003.0
2007-12-03 09:50:00,98.075,98.125,98.075,98.11,2665099998.0
2007-12-03 09:55:00,98.11,98.155,98.085,98.125,1829899992.0
2007-12-03 10:00:00,98.13,98.19,98.105,98.14,3340900005.0
2007-12-03 10:05:00,98.14,98.175,98.095,98.135,3771599995.0
2007-12-03 10:10:00,98.135,98.135,98.055,98.095,3397800002.0
2007-12-03 10:15:00,98.085,98.12,98.055,98.105,4050099995.0
2007-12-03 10:20:00,98.105,98.175,98.085,98.135,3273200000.0
2007-12-03 10:25:00,98.135,98.185,98.075,98.095,4481399991.0
2007-12-03 10:30:00,98.085,98.11,98.055,98.085,3674600013.0
2007-12-03 10:35:00,98.09,98.11,98.085,98.1,1141299979.0
2007-12-03 10:40:00,98.105,98.125,98.075,98.115,2959500012.0
2007-12-03 10:45:00,98.115,98.115,98.065,98.075,2060699999.0
2007-12-03 10:50:00,98.075,98.095,98.015,98.055,3030900003.0
2007-12-03 10:55:00,98.06,98.07,97.935,97.94,3844100007.0
2007-12-03 11:00:00,97.935,97.945,97.815,97.845,5715700026.0
2007-12-03 11:05:00,97.855,97.865,97.705,97.78,5360999998.0
2007-12-03 11:10:00,97.785,97.895,97.775,97.88,5027299994.0
2007-12-03 11:15:00,97.885,97.89,97.805,97.805,3964200001.0
2007-12-03 11:20:00,97.805,97.83,97.745,97.81,4112500015.0
2007-12-03 11:25:00,97.81,97.845,97.775,97.815,2860700005.0
2007-12-03 11:30:00,97.815,97.835,97.775,97.83,4564300013.0
2007-12-03 11:35:00,97.83,97.855,97.765,97.785,2883999993.0
2007-12-03 11:40:00,97.785,97.85,97.775,97.825,4632600018.0
2007-12-03 11:45:00,97.825,97.86,97.805,97.86,3075900005.0
2007-12-03 11:50:00,97.86,97.875,97.785,97.82,2947199996.0
2007-12-03 11:55:00,97.82,97.875,97.805,97.87,3121100022.0
2007-12-03 12:00:00,97.875,97.92,97.805,97.895,3910200010.0
2007-12-03 12:05:00,97.895,97.945,97.845,97.915,4283400034.0
2007-12-03 12:10:00,97.915,97.945,97.885,97.915,3643600011.0
2007-12-03 12:15:00,97.915,97.95,97.89,97.915,3649200001.0
2007-12-03 12:20:00,97.92,97.92,97.855,97.89,4584700019.0
2007-12-03 12:25:00,97.89,97.92,97.865,97.88,4249200030.0
2007-12-03 12:30:00,97.875,97.895,97.825,97.895,2600000002.0
2007-12-03 12:35:00,97.905,97.95,97.895,97.925,3042400004.0
2007-12-03 12:40:00,97.925,97.935,97.895,97.905,2916100003.0
2007-12-03 12:45:00,97.905,97.915,97.86,97.895,4340300024.0
2007-12-03 12:50:00,97.9,98.015,97.9,97.995,3801100011.0
2007-12-03 12:55:00,97.995,98.065,97.965,97.965,4241799995.0
2007-12-03 13:00:00,97.965,97.995,97.925,97.925,3566600017.0
2007-12-03 13:05:00,97.925,97.95,97.915,97.935,2221400005.0
2007-12-03 13:10:00,97.935,97.935,97.875,97.895,2286800001.0
2007-12-03 13:15:00,97.885,97.965,97.885,97.925,2508099994.0
2007-12-03 13:20:00,97.925,97.945,97.885,97.9,2248500003.0
2007-12-03 13:25:00,97.9,97.93,97.895,97.905,2109900007.0
2007-12-03 13:30:00,97.905,97.915,97.845,97.865,2963300002.0
2007-12-03 13:35:00,97.865,97.865,97.785,97.81,3380000002.0
2007-12-03 13:40:00,97.81,97.845,97.765,97.785,2955500008.0
2007-12-03 13:45:00,97.785,97.815,97.765,97.795,2154699996.0
2007-12-03 13:50:00,97.805,97.815,97.77,97.815,2960999989.0
2007-12-03 13:55:00,97.815,97.815,97.715,97.745,2699299999.0
2007-12-03 14:00:00,97.745,97.78,97.715,97.75,2127800003.0
2007-12-03 14:05:00,97.755,97.785,97.735,97.78,2481899999.0
2007-12-03 14:10:00,97.78,97.835,97.735,97.81,5877900017.0
2007-12-03 14:15:00,97.81,97.81,97.745,97.775,3305000009.0
2007-12-03 14:20:00,97.775,97.805,97.725,97.795,4102900007.0
2007-12-03 14:25:00,97.795,97.795,97.715,97.725,4297000023.0
2007-12-03 14:30:00,97.73,97.775,97.715,97.775,2889899990.0
2007-12-03 14:35:00,97.775,97.785,97.635,97.67,4257200016.0
2007-12-03 14:40:00,97.665,97.685,97.635,97.67,5167700006.0
2007-12-03 14:45:00,97.675,97.75,97.665,97.72,4234700002.0
2007-12-03 14:50:00,97.715,97.74,97.69,97.74,2529799999.0
2007-12-03 14:55:00,97.74,97.78,97.735,97.78,1716799993.0
2007-12-03 15:00:00,97.775,97.81,97.765,97.795,3389999997.0
2007-12-03 15:05:00,97.8,97.855,97.795,97.82,5421500007.0
2007-12-03 15:10:00,97.815,97.815,97.645,97.645,3711200005.0
2007-12-03 15:15:00,97.645,97.745,97.595,97.705,2717600012.0
2007-12-03 15:20:00,97.705,97.725,97.67,97.69,3681700017.0
2007-12-03 15:25:00,97.69,97.725,97.645,97.7,4368600015.0
2007-12-03 15:30:00,97.7,97.74,97.675,97.725,5333000026.0
2007-12-03 15:35:00,97.715,97.74,97.695,97.74,5234100004.0
2007-12-03 15:40:00,97.74,97.775,97.715,97.765,4839500002.0
2007-12-03 15:45:00,97.765,97.775,97.705,97.73,3986100016.0
2007-12-03 15:50:00,97.73,97.735,97.695,97.7,2530699994.0
2007-12-03 15:55:00,97.7,97.75,97.695,97.74,2981699994.0
2007-12-03 16:00:00,97.745,97.775,97.705,97.73,3188899997.0
2007-12-03 16:05:00,97.735,97.805,97.725,97.805,5854599992.0
2007-12-03 16:10:00,97.795,97.81,97.745,97.745,5471399987.0
2007-12-03 16:15:00,97.745,97.775,97.715,97.755,6001899968.0
2007-12-03 16:20:00,97.75,97.77,97.705,97.705,6514299983.0
2007-12-03 16:25:00,97.71,97.75,97.685,97.745,4691399997.0
2007-12-03 16:30:00,97.745,97.765,97.715,97.765,5094499996.0
2007-12-03 16:35:00,97.765,97.785,97.705,97.715,5092499991.0
2007-12-03 16:40:00,97.725,97.76,97.685,97.755,3887500002.0
2007-12-03 16:45:00,97.76,97.785,97.735,97.785,6075199930.0
2007-12-03 16:50:00,97.79,97.8,97.725,97.73,4957899984.0
2007-12-03 16:55:00,97.73,97.735,97.695,97.71,3736399992.0
2007-12-03 17:00:00,97.71,97.765,97.665,97.685,3994899997.0
2007-12-03 17:05:00,97.685,97.7,97.65,97.665,2713099996.0
2007-12-03 17:10:00,97.66,97.745,97.615,97.7,4003599996.0
2007-12-03 17:15:00,97.7,97.745,97.69,97.695,4003899995.0
2007-12-03 17:20:00,97.695,97.725,97.675,97.715,3936699987.0
2007-12-03 17:25:00,97.715,97.76,97.695,97.75,3469599997.0
2007-12-03 17:30:00,97.75,97.795,97.745,97.795,4319499982.0
2007-12-03 17:35:00,97.795,97.835,97.74,97.8,4023800004.0
2007-12-03 17:40:00,97.8,97.83,97.775,97.805,3706199997.0
2007-12-03 17:45:00,97.805,97.85,97.76,97.78,3589599994.0
2007-12-03 17:50:00,97.78,97.815,97.745,97.79,3885999990.0
2007-12-03 17:55:00,97.79,97.905,97.775,97.865,6532600005.0
2007-12-03 18:00:00,97.87,97.875,97.775,97.795,4210500031.0
2007-12-03 18:05:00,97.795,97.815,97.765,97.795,4460499963.0
2007-12-03 18:10:00,97.795,97.8,97.755,97.76,2912000004.0
2007-12-03 18:15:00,97.755,97.8,97.725,97.795,4010299999.0
2007-12-03 18:20:00,97.805,97.865,97.78,97.855,2526600001.0
2007-12-03 18:25:00,97.855,97.865,97.78,97.805,2640400000.0
2007-12-03 18:30:00,97.805,97.835,97.775,97.795,3037399998.0
2007-12-03 18:35:00,97.795,97.865,97.785,97.825,3865199997.0
2007-12-03 18:40:00,97.825,97.835,97.795,97.805,2818100005.0
2007-12-03 18:45:00,97.805,97.855,97.795,97.82,2841900001.0
2007-12-03 18:50:00,97.82,97.83,97.775,97.82,3272100002.0
2007-12-03 18:55:00,97.815,97.83,97.795,97.805,2664999998.0
2007-12-03 19:00:00,97.805,97.82,97.775,97.795,2578300025.0
2007-12-03 19:05:00,97.795,97.82,97.775,97.815,2539000022.0
2007-12-03 19:10:00,97.815,97.865,97.815,97.835,1573900003.0
2007-12-03 19:15:00,97.835,97.87,97.815,97.855,1742100003.0
2007-12-03 19:20:00,97.86,97.885,97.845,97.845,1169000001.0
2007-12-03 19:25:00,97.845,97.895,97.845,97.88,1433000000.0
2007-12-03 19:30:00,97.885,97.915,97.87,97.905,1676199999.0
2007-12-03 19:35:00,97.905,97.92,97.875,97.875,2007899999.0
2007-12-03 19:40:00,97.875,97.905,97.875,97.895,1268299999.0
2007-12-03 19:45:00,97.895,97.9,97.875,97.895,1234999998.0
2007-12-03 19:50:00,97.895,97.945,97.88,97.915,1728400001.0
2007-12-03 19:55:00,97.915,97.915,97.845,97.91,2983200009.0
2007-12-03 20:00:00,97.91,97.915,97.855,97.88,1239399996.0
2007-12-03 20:05:00,97.875,97.88,97.835,97.86,2172300010.0
2007-12-03 20:10:00,97.86,97.875,97.835,97.855,1112000003.0
2007-12-03 20:15:00,97.845,97.855,97.81,97.825,1697700003.0
2007-12-03 20:20:00,97.815,97.85,97.805,97.82,1250900003.0
2007-12-03 20:25:00,97.82,97.835,97.795,97.805,1230300002.0
2007-12-03 20:30:00,97.8,97.875,97.775,97.86,2183800007.0
2007-12-03 20:35:00,97.86,97.905,97.855,97.895,1322199997.0
2007-12-03 20:40:00,97.895,97.955,97.875,97.915,2169999997.0
2007-12-03 20:45:00,97.915,97.96,97.885,97.95,983300000.0
2007-12-03 20:50:00,97.95,97.96,97.865,97.87,1543700002.0
2007-12-03 20:55:00,97.87,97.89,97.815,97.835,2332600006.0
2007-12-03 21:00:00,97.825,97.88,97.825,97.88,1491900004.0
2007-12-03 21:05:00,97.88,97.905,97.865,97.88,1700499998.0
2007-12-03 21:10:00,97.885,97.89,97.855,97.855,2217199999.0
2007-12-03 21:15:00,97.86,97.88,97.84,97.86,1570700002.0
2007-12-03 21:20:00,97.88,97.89,97.855,97.88,1819599992.0
2007-12-03 21:25:00,97.88,97.905,97.85,97.855,613400000.0
2007-12-03 21:30:00,97.85,97.865,97.825,97.835,2336100008.0
2007-12-03 21:35:00,97.835,97.875,97.835,97.845,2492900018.0
2007-12-03 21:40:00,97.845,97.9,97.835,97.885,1432000006.0
2007-12-03 21:45:00,97.89,97.905,97.86,97.905,1470800004.0
2007-12-03 21:50:00,97.905,97.945,97.885,97.935,1955300005.0
2007-12-03 21:55:00,97.935,97.95,97.915,97.95,2751600031.0
2007-12-03 22:00:00,97.95,97.96,97.925,97.935,1599799990.0
2007-12-03 22:05:00,97.935,97.935,97.875,97.895,2505799986.0
2007-12-03 22:10:00,97.895,97.92,97.835,97.885,2065100000.0
2007-12-03 22:15:00,97.885,97.915,97.875,97.905,1307499995.0
2007-12-03 22:20:00,97.9,97.995,97.9,97.995,1836999993.0
2007-12-03 22:25:00,97.985,98.01,97.975,98.005,1464300002.0
2007-12-03 22:30:00,98.005,98.01,97.975,97.985,1357900002.0
2007-12-03 22:35:00,97.98,98.025,97.975,97.995,1753300003.0
2007-12-03 22:40:00,98.005,98.03,97.975,98.025,1869799999.0
2007-12-03 22:45:00,98.025,98.025,97.985,98.01,1143399999.0
2007-12-03 22:50:00,98.01,98.025,97.975,98.005,2932900002.0
2007-12-03 22:55:00,98.005,98.07,97.985,98.045,1471100001.0
2007-12-03 23:00:00,98.055,98.065,97.995,97.995,2165700005.0
2007-12-03 23:05:00,97.995,98.025,97.985,98.02,2249999997.0
2007-12-03 23:10:00,98.02,98.04,97.995,98.015,1311399998.0
2007-12-03 23:15:00,97.985,98.075,97.985,98.025,1338999998.0
2007-12-03 23:20:00,98.03,98.05,97.995,98.05,1269800000.0
2007-12-03 23:25:00,98.05,98.055,98.025,98.045,1777600000.0
2007-12-03 23:30:00,98.04,98.055,98.015,98.025,1041700004.0
2007-12-03 23:35:00,98.02,98.035,97.985,97.995,1994000004.0
2007-12-03 23:40:00,97.995,98.0,97.965,97.965,1199700003.0
2007-12-03 23:45:00,97.975,97.985,97.945,97.97,1180700001.0
2007-12-03 23:50:00,97.97,98.005,97.955,97.98,2344500006.0
2007-12-03 23:55:00,97.99,97.99,97.93,97.94,1569799999.0
2007-12-04 00:00:00,97.94,98.03,97.92,97.98,1875200000.0
2007-12-04 00:05:00,97.98,98.0,97.94,97.99,1523300000.0
2007-12-04 00:10:00,97.99,98.02,97.97,97.99,1025300000.0
2007-12-04 00:15:00,97.99,98.03,97.94,97.98,2260700010.0
2007-12-04 00:20:00,97.98,98.01,97.95,98.0,2368300009.0
2007-12-04 00:25:00,98.0,98.01,97.955,97.985,1819500005.0
2007-12-04 00:30:00,97.985,97.985,97.945,97.96,2253900016.0
2007-12-04 00:35:00,97.97,97.985,97.935,97.935,1852900024.0
2007-12-04 00:40:00,97.935,97.94,97.905,97.92,1436900016.0
2007-12-04 00:45:00,97.92,97.94,97.895,97.94,1238000017.0
2007-12-04 00:50:00,97.925,97.975,97.915,97.945,2840400032.0
2007-12-04 00:55:00,97.94,97.975,97.915,97.915,1542500018.0
2007-12-04 01:00:00,97.915,97.995,97.915,97.985,2586600010.0
2007-12-04 01:05:00,97.985,98.005,97.935,97.955,1737700003.0
2007-12-04 01:10:00,97.95,97.975,97.92,97.935,2556300029.0
2007-12-04 01:15:00,97.935,97.94,97.905,97.925,3964100027.0
2007-12-04 01:20:00,97.925,97.955,97.915,97.955,2168999981.0
2007-12-04 01:25:00,97.955,97.975,97.915,97.925,3520200005.0
2007-12-04 01:30:00,97.925,97.93,97.855,97.885,3211000029.0
2007-12-04 01:35:00,97.885,97.915,97.865,97.875,4561200004.0
2007-12-04 01:40:00,97.875,97.925,97.835,97.895,3125300005.0
2007-12-04 01:45:00,97.915,97.945,97.895,97.91,3614400002.0
2007-12-04 01:50:00,97.91,97.955,97.885,97.94,2828300001.0
2007-12-04 01:55:00,97.94,97.965,97.92,97.96,3256100005.0
2007-12-04 02:00:00,97.955,98.015,97.955,97.995,3678299986.0
2007-12-04 02:05:00,97.995,97.995,97.875,97.905,4385200003.0
2007-12-04 02:10:00,97.905,97.91,97.885,97.91,2790300022.0
2007-12-04 02:15:00,97.91,97.915,97.885,97.905,4361500023.0
2007-12-04 02:20:00,97.905,97.91,97.72,97.74,5703000022.0
2007-12-04 02:25:00,97.76,97.795,97.715,97.745,6382400019.0
2007-12-04 02:30:00,97.745,97.755,97.695,97.705,8408900020.0
2007-12-04 02:35:00,97.705,97.715,97.66,97.705,5480099983.0
2007-12-04 02:40:00,97.705,97.75,97.645,97.705,4487900006.0
2007-12-04 02:45:00,97.705,97.715,97.665,97.705,2915399997.0
2007-12-04 02:50:00,97.705,97.765,97.695,97.705,4410100024.0
2007-12-04 02:55:00,97.72,97.8,97.695,97.735,5241800048.0
2007-12-04 03:00:00,97.735,97.755,97.675,97.685,4274300023.0
2007-12-04 03:05:00,97.685,97.705,97.645,97.695,5962900041.0
2007-12-04 03:10:00,97.695,97.755,97.675,97.735,5028800002.0
2007-12-04 03:15:00,97.735,97.785,97.705,97.745,5438499999.0
2007-12-04 03:20:00,97.745,97.755,97.695,97.735,3988700012.0
2007-12-04 03:25:00,97.725,97.77,97.725,97.73,4490199994.0
2007-12-04 03:30:00,97.73,97.775,97.705,97.715,4373399994.0
2007-12-04 03:35:00,97.715,97.77,97.705,97.74,4572999975.0
2007-12-04 03:40:00,97.745,97.76,97.715,97.755,2218200005.0
2007-12-04 03:45:00,97.765,97.775,97.745,97.755,1942400016.0
2007-12-04 03:50:00,97.75,97.775,97.75,97.775,2280600026.0
2007-12-04 03:55:00,97.775,97.775,97.715,97.725,4729599956.0
2007-12-04 04:00:00,97.725,97.725,97.695,97.715,3996999954.0
2007-12-04 04:05:00,97.72,97.735,97.695,97.735,3096899996.0
2007-12-04 04:10:00,97.735,97.805,97.715,97.795,4373600023.0
2007-12-04 04:15:00,97.795,97.82,97.765,97.79,3729100029.0
2007-12-04 04:20:00,97.795,97.795,97.755,97.775,2290000001.0
2007-12-04 04:25:00,97.775,97.815,97.775,97.805,3769199987.0
2007-12-04 04:30:00,97.805,97.805,97.765,97.775,2484099990.0
2007-12-04 04:35:00,97.77,97.78,97.755,97.755,1799200006.0
2007-12-04 04:40:00,97.755,97.8,97.755,97.765,2003400002.0
2007-12-04 04:45:00,97.765,97.79,97.76,97.785,1874899999.0
2007-12-04 04:50:00,97.785,97.785,97.735,97.765,3355400002.0
2007-12-04 04:55:00,97.765,97.77,97.735,97.765,1553100001.0
2007-12-04 05:00:00,97.765,97.785,97.755,97.78,1939800006.0
2007-12-04 05:05:00,97.775,97.805,97.765,97.795,1708300007.0
2007-12-04 05:10:00,97.8,97.855,97.775,97.845,3342499998.0
2007-12-04 05:15:00,97.845,97.855,97.835,97.835,1665000002.0
2007-12-04 05:20:00,97.835,97.865,97.82,97.855,2152299993.0
2007-12-04 05:25:00,97.855,97.87,97.83,97.85,2383600028.0
2007-12-04 05:30:00,97.855,97.885,97.79,97.805,4270600001.0
2007-12-04 05:35:00,97.81,97.835,97.785,97.83,3903599992.0
2007-12-04 05:40:00,97.835,97.895,97.805,97.875,3941999992.0
2007-12-04 05:45:00,97.875,97.885,97.835,97.84,4417800001.0
2007-12-04 05:50:00,97.81,97.865,97.79,97.835,4937599921.0
2007-12-04 05:55:00,97.835,97.845,97.825,97.835,5124500032.0
2007-12-04 06:00:00,97.74,97.855,97.73,97.79,3393400009.0
2007-12-04 06:05:00,97.79,97.8,97.775,97.78,3803699975.0
2007-12-04 06:10:00,97.785,97.795,97.765,97.785,2833000023.0
2007-12-04 06:15:00,97.785,97.805,97.76,97.775,3073500006.0
2007-12-04 06:20:00,97.775,97.785,97.755,97.77,3035800007.0
2007-12-04 06:25:00,97.775,97.795,97.755,97.795,2724899992.0
2007-12-04 06:30:00,97.805,97.805,97.775,97.79,2920199981.0
2007-12-04 06:35:00,97.795,97.825,97.785,97.785,4263400030.0
2007-12-04 06:40:00,97.795,97.805,97.765,97.785,5119599973.0
2007-12-04 06:45:00,97.785,97.815,97.785,97.805,4069299998.0
2007-12-04 06:50:00,97.805,97.825,97.69,97.7,7243699976.0
2007-12-04 06:55:00,97.775,97.795,97.725,97.745,6840099969.0
2007-12-04 07:00:00,97.745,97.785,97.7,97.725,7155400036.0
2007-12-04 07:05:00,97.715,97.79,97.675,97.705,7314800077.0
2007-12-04 07:10:00,97.705,97.75,97.685,97.705,4781400010.0
2007-12-04 07:15:00,97.7,97.705,97.625,97.67,6073399998.0
2007-12-04 07:20:00,97.675,97.74,97.665,97.725,4797100040.0
2007-12-04 07:25:00,97.73,97.74,97.655,97.665,4637600012.0
2007-12-04 07:30:00,97.665,97.705,97.66,97.695,3268799999.0
2007-12-04 07:35:00,97.695,97.72,97.675,97.705,4317999977.0
2007-12-04 07:40:00,97.705,97.725,97.675,97.685,4187900014.0
2007-12-04 07:45:00,97.675,97.715,97.675,97.685,3118600013.0
2007-12-04 07:50:00,97.68,97.705,97.665,97.695,3376200015.0
2007-12-04 07:55:00,97.695,97.735,97.685,97.735,3627800022.0
2007-12-04 08:00:00,97.735,97.765,97.69,97.76,6164299984.0
2007-12-04 08:05:00,97.76,97.78,97.71,97.735,4670899968.0
2007-12-04 08:10:00,97.735,97.75,97.655,97.655,3370199985.0
2007-12-04 08:15:00,97.655,97.715,97.645,97.71,3708800013.0
2007-12-04 08:20:00,97.705,97.725,97.675,97.725,3687000004.0
2007-12-04 08:25:00,97.715,97.73,97.675,97.675,2410799992.0
2007-12-04 08:30:00,97.69,97.705,97.665,97.69,1407400003.0
2007-12-04 08:35:00,97.69,97.71,97.68,97.695,1164400006.0
2007-12-04 08:40:00,97.695,97.73,97.675,97.725,1661700000.0
2007-12-04 08:45:00,97.73,97.76,97.725,97.745,1565799999.0
2007-12-04 08:50:00,97.745,97.805,97.745,97.785,1552199999.0
2007-12-04 08:55:00,97.785,97.82,97.785,97.815,2421099997.0
2007-12-04 09:00:00,97.815,97.815,97.755,97.775,2338299994.0
2007-12-04 09:05:00,97.76,97.815,97.755,97.785,3380199994.0
2007-12-04 09:10:00,97.785,97.815,97.765,97.775,1925100000.0
2007-12-04 09:15:00,97.785,97.79,97.745,97.75,1896900003.0
2007-12-04 09:20:00,97.75,97.77,97.665,97.695,3143600001.0
2007-12-04 09:25:00,97.695,97.695,97.645,97.665,3324099993.0
2007-12-04 09:30:00,97.665,97.72,97.655,97.68,4320099994.0
2007-12-04 09:35:00,97.675,97.79,97.675,97.78,3331900000.0
2007-12-04 09:40:00,97.78,97.89,97.775,97.825,2160100002.0
2007-12-04 09:45:00,97.83,97.835,97.775,97.805,3134600009.0
2007-12-04 09:50:00,97.805,97.835,97.745,97.775,4282400008.0
2007-12-04 09:55:00,97.775,97.78,97.68,97.715,4524700008.0
2007-12-04 10:00:00,97.715,97.72,97.635,97.635,4636099998.0
2007-12-04 10:05:00,97.635,97.645,97.525,97.555,6321900011.0
2007-12-04 10:10:00,97.555,97.58,97.45,97.49,6212300025.0
2007-12-04 10:15:00,97.475,97.57,97.475,97.555,3989200038.0
2007-12-04 10:20:00,97.555,97.555,97.505,97.525,3356799992.0
2007-12-04 10:25:00,97.525,97.57,97.51,97.56,5868599991.0
2007-12-04 10:30:00,97.56,97.605,97.55,97.56,3949300003.0
2007-12-04 10:35:00,97.565,97.615,97.53,97.55,5860400003.0
2007-12-04 10:40:00,97.55,97.585,97.535,97.565,3838099988.0
2007-12-04 10:45:00,97.565,97.58,97.475,97.565,4573899994.0
2007-12-04 10:50:00,97.565,97.625,97.545,97.605,8082900013.0
2007-12-04 10:55:00,97.605,97.705,97.575,97.67,5580000003.0
2007-12-04 11:00:00,97.675,97.725,97.615,97.655,5676600019.0
2007-12-04 11:05:00,97.655,97.69,97.61,97.61,4177299991.0
2007-12-04 11:10:00,97.61,97.63,97.515,97.565,5832600004.0
2007-12-04 11:15:00,97.565,97.635,97.505,97.575,6041000013.0
2007-12-04 11:20:00,97.575,97.615,97.525,97.535,3331200001.0
2007-12-04 11:25:00,97.535,97.535,97.47,97.485,5153800012.0
2007-12-04 11:30:00,97.485,97.545,97.455,97.51,4336200002.0
2007-12-04 11:35:00,97.51,97.59,97.51,97.525,3544400011.0
2007-12-04 11:40:00,97.525,97.6,97.465,97.575,4677000020.0
2007-12-04 11:45:00,97.575,97.645,97.575,97.625,3414899999.0
2007-12-04 11:50:00,97.625,97.625,97.55,97.615,4057099991.0
2007-12-04 11:55:00,97.615,97.7,97.61,97.68,5136600001.0
2007-12-04 12:00:00,97.68,97.705,97.64,97.685,4523100004.0
2007-12-04 12:05:00,97.685,97.72,97.595,97.615,4416900006.0
2007-12-04 12:10:00,97.615,97.615,97.475,97.54,5291700001.0
2007-12-04 12:15:00,97.54,97.6,97.535,97.595,4445399995.0
2007-12-04 12:20:00,97.595,97.62,97.555,97.585,2905899991.0
2007-12-04 12:25:00,97.575,97.62,97.555,97.61,4955299997.0
2007-12-04 12:30:00,97.62,97.625,97.545,97.605,3382300001.0
2007-12-04 12:35:00,97.605,97.605,97.535,97.56,5263300004.0
2007-12-04 12:40:00,97.56,97.615,97.53,97.585,4049299997.0
2007-12-04 12:45:00,97.585,97.685,97.565,97.665,5912800018.0
2007-12-04 12:50:00,97.665,97.71,97.64,97.675,3554199999.0
2007-12-04 12:55:00,97.68,97.72,97.655,97.71,2658099999.0
2007-12-04 13:00:00,97.71,97.735,97.675,97.685,3617004303.0
2007-12-04 13:05:00,97.685,97.765,97.67,97.745,5999099992.0
2007-12-04 13:10:00,97.745,97.89,97.745,97.8,4323099993.0
2007-12-04 13:15:00,97.795,97.83,97.76,97.76,4001899995.0
2007-12-04 13:20:00,97.765,97.865,97.75,97.815,4460299989.0
2007-12-04 13:25:00,97.815,97.91,97.805,97.825,5357099997.0
2007-12-04 13:30:00,97.835,97.995,97.815,97.955,2986299989.0
2007-12-04 13:35:00,97.96,98.015,97.92,97.985,4341799994.0
2007-12-04 13:40:00,97.985,97.985,97.935,97.965,4775400012.0
2007-12-04 13:45:00,97.96,97.995,97.915,97.95,4256899975.0
2007-12-04 13:50:00,97.95,97.965,97.9,97.95,3533600017.0
2007-12-04 13:55:00,97.95,98.04,97.905,98.03,3194499980.0
2007-12-04 14:00:00,98.03,98.14,97.975,98.115,6154399960.0
2007-12-04 14:05:00,98.105,98.155,98.085,98.085,4291500003.0
2007-12-04 14:10:00,98.085,98.155,98.025,98.095,6242099990.0
2007-12-04 14:15:00,98.105,98.185,98.075,98.165,4750199986.0
2007-12-04 14:20:00,98.165,98.215,98.15,98.215,1842099998.0
2007-12-04 14:25:00,98.21,98.235,98.145,98.145,3706899996.0
2007-12-04 14:30:00,98.15,98.17,98.085,98.135,5223999963.0
2007-12-04 14:35:00,98.135,98.185,98.065,98.085,4188599999.0
2007-12-04 14:40:00,98.085,98.165,98.075,98.16,4324399998.0
2007-12-04 14:45:00,98.165,98.175,98.075,98.08,3527299983.0
2007-12-04 14:50:00,98.08,98.11,98.045,98.08,4293400000.0
2007-12-04 14:55:00,98.075,98.09,98.03,98.06,4211200013.0
2007-12-04 15:00:00,98.06,98.155,98.03,98.155,2814099995.0
2007-12-04 15:05:00,98.155,98.16,98.075,98.14,4696999999.0
2007-12-04 15:10:00,98.14,98.195,98.125,98.195,5173300003.0
2007-12-04 15:15:00,98.195,98.205,98.135,98.185,3601599997.0
2007-12-04 15:20:00,98.175,98.29,98.175,98.275,3920699999.0
2007-12-04 15:25:00,98.275,98.295,98.215,98.245,4565499989.0
2007-12-04 15:30:00,98.25,98.32,98.24,98.245,5072999997.0
2007-12-04 15:35:00,98.245,98.26,98.195,98.25,4074799990.0
2007-12-04 15:40:00,98.25,98.28,98.225,98.28,3518400006.0
2007-12-04 15:45:00,98.28,98.295,98.205,98.215,6105500003.0
2007-12-04 15:50:00,98.215,98.225,98.185,98.215,4560000024.0
2007-12-04 15:55:00,98.215,98.25,98.195,98.235,3872999996.0
2007-12-04 16:00:00,98.235,98.245,98.135,98.175,6140400005.0
2007-12-04 16:05:00,98.175,98.185,98.105,98.115,4211399988.0
2007-12-04 16:10:00,98.115,98.16,98.085,98.16,3343499999.0
2007-12-04 16:15:00,98.16,98.195,98.13,98.185,4470700008.0
2007-12-04 16:20:00,98.19,98.205,98.085,98.095,6801100036.0
2007-12-04 16:25:00,98.095,98.105,98.065,98.075,3686099960.0
2007-12-04 16:30:00,98.075,98.135,98.055,98.075,4408499988.0
2007-12-04 16:35:00,98.075,98.1,98.025,98.065,5925599988.0
2007-12-04 16:40:00,98.065,98.09,98.015,98.015,5876400035.0
2007-12-04 16:45:00,98.025,98.085,97.985,98.045,5723600017.0
2007-12-04 16:50:00,98.045,98.05,97.995,98.015,4681100022.0
2007-12-04 16:55:00,98.015,98.095,98.005,98.08,4798900026.0
2007-12-04 17:00:00,98.08,98.09,98.035,98.045,4738800011.0
2007-12-04 17:05:00,98.045,98.07,98.025,98.06,5094100008.0
2007-12-04 17:10:00,98.06,98.11,98.035,98.085,3835100004.0
2007-12-04 17:15:00,98.085,98.125,98.075,98.105,4285800016.0
2007-12-04 17:20:00,98.105,98.145,98.085,98.105,4367600018.0
2007-12-04 17:25:00,98.115,98.185,98.095,98.16,4366999992.0
2007-12-04 17:30:00,98.16,98.195,98.135,98.175,5744300016.0
2007-12-04 17:35:00,98.175,98.225,98.155,98.19,7203900044.0
2007-12-04 17:40:00,98.195,98.23,98.17,98.23,5230999994.0
2007-12-04 17:45:00,98.23,98.26,98.115,98.115,4023800002.0
2007-12-04 17:50:00,98.115,98.14,98.085,98.095,4404600008.0
2007-12-04 17:55:00,98.1,98.125,98.0,98.025,4174199998.0
2007-12-04 18:00:00,98.025,98.135,98.005,98.125,5403100029.0
2007-12-04 18:05:00,98.125,98.135,98.095,98.13,2946600008.0
2007-12-04 18:10:00,98.135,98.175,98.125,98.15,4082999997.0
2007-12-04 18:15:00,98.15,98.165,98.105,98.13,4949100000.0
2007-12-04 18:20:00,98.13,98.155,98.115,98.125,5078700003.0
2007-12-04 18:25:00,98.125,98.175,98.115,98.125,4660999990.0
2007-12-04 18:30:00,98.125,98.145,98.065,98.095,3747799996.0
2007-12-04 18:35:00,98.095,98.125,98.075,98.115,3945399959.0
2007-12-04 18:40:00,98.115,98.19,98.115,98.165,4387899993.0
2007-12-04 18:45:00,98.165,98.21,98.165,98.21,3435000008.0
2007-12-04 18:50:00,98.21,98.225,98.175,98.195,4046599998.0
2007-12-04 18:55:00,98.195,98.205,98.145,98.155,3212899986.0
2007-12-04 19:00:00,98.155,98.185,98.115,98.185,2509400004.0
2007-12-04 19:05:00,98.18,98.265,98.155,98.215,2957000010.0
2007-12-04 19:10:00,98.225,98.25,98.215,98.215,1414799992.0
2007-12-04 19:15:00,98.22,98.24,98.195,98.2,1647200000.0
2007-12-04 19:20:00,98.195,98.215,98.155,98.18,2445699984.0
2007-12-04 19:25:00,98.185,98.195,98.17,98.185,1337900001.0
2007-12-04 19:30:00,98.185,98.185,98.155,98.165,1184500000.0
2007-12-04 19:35:00,98.165,98.195,98.16,98.165,1515299996.0
2007-12-04 19:40:00,98.16,98.2,98.15,98.19,1250500000.0
2007-12-04 19:45:00,98.19,98.33,98.18,98.305,1990199997.0
2007-12-04 19:50:00,98.305,98.315,98.275,98.285,2757000007.0
2007-12-04 19:55:00,98.295,98.305,98.28,98.285,869100000.0
2007-12-04 20:00:00,98.29,98.365,98.275,98.355,3109100009.0
2007-12-04 20:05:00,98.355,98.385,98.305,98.325,3779400009.0
2007-12-04 20:10:00,98.325,98.335,98.295,98.305,1842999999.0
2007-12-04 20:15:00,98.305,98.31,98.285,98.3,959900000.0
2007-12-04 20:20:00,98.29,98.3,98.275,98.285,1772300011.0
2007-12-04 20:25:00,98.29,98.34,98.275,98.325,2523999997.0
2007-12-04 20:30:00,98.325,98.325,98.255,98.295,2179400011.0
2007-12-04 20:35:00,98.295,98.34,98.265,98.33,1603400004.0
2007-12-04 20:40:00,98.33,98.365,98.325,98.35,2388700003.0
2007-12-04 20:45:00,98.355,98.365,98.325,98.36,2767499994.0
2007-12-04 20:50:00,98.355,98.38,98.345,98.36,2900299996.0
2007-12-04 20:55:00,98.36,98.385,98.345,98.37,2338099991.0
2007-12-04 21:00:00,98.37,98.375,98.29,98.315,1242099998.0
2007-12-04 21:05:00,98.315,98.325,98.265,98.305,2630100000.0
2007-12-04 21:10:00,98.305,98.335,98.275,98.325,1777199999.0
2007-12-04 21:15:00,98.325,98.36,98.305,98.36,1845700009.0
2007-12-04 21:20:00,98.36,98.375,98.305,98.315,3848999991.0
2007-12-04 21:25:00,98.315,98.36,98.315,98.355,2381799986.0
2007-12-04 21:30:00,98.355,98.365,98.305,98.315,1443400004.0
2007-12-04 21:35:00,98.315,98.355,98.3,98.345,2518400004.0
2007-12-04 21:40:00,98.345,98.365,98.315,98.335,2491399996.0
2007-12-04 21:45:00,98.335,98.355,98.305,98.305,1962399997.0
2007-12-04 21:50:00,98.305,98.335,98.295,98.33,3024900005.0
2007-12-04 21:55:00,98.33,98.345,98.285,98.345,3827799979.0
2007-12-04 22:00:00,98.345,98.355,98.29,98.325,2079000001.0
2007-12-04 22:05:00,98.325,98.34,98.295,98.325,2233600006.0
2007-12-04 22:10:00,98.325,98.385,98.305,98.375,3079399999.0
2007-12-04 22:15:00,98.385,98.425,98.375,98.395,2118600003.0
2007-12-04 22:20:00,98.395,98.42,98.37,98.42,1976800000.0
2007-12-04 22:25:00,98.42,98.425,98.39,98.405,1145600000.0
2007-12-04 22:30:00,98.405,98.425,98.385,98.405,2528200003.0
2007-12-04 22:35:00,98.405,98.405,98.365,98.365,2172300000.0
2007-12-04 22:40:00,98.365,98.365,98.275,98.325,2813599999.0
2007-12-04 22:45:00,98.325,98.325,98.285,98.32,1770199998.0
2007-12-04 22:50:00,98.315,98.32,98.28,98.305,1950299999.0
2007-12-04 22:55:00,98.305,98.345,98.295,98.325,1721300000.0
2007-12-04 23:00:00,98.325,98.335,98.285,98.31,1741600000.0
2007-12-04 23:05:00,98.31,98.315,98.28,98.29,762399998.0
2007-12-04 23:10:00,98.29,98.315,98.285,98.29,1659899999.0
2007-12-04 23:15:00,98.29,98.305,98.285,98.29,767600000.0
2007-12-04 23:20:00,98.29,98.315,98.265,98.275,1849499998.0
2007-12-04 23:25:00,98.275,98.305,98.255,98.275,1423999999.0
2007-12-04 23:30:00,98.27,98.275,98.245,98.255,1811199997.0
2007-12-04 23:35:00,98.255,98.275,98.225,98.255,2845400001.0
2007-12-04 23:40:00,98.255,98.28,98.25,98.28,1142299997.0
2007-12-04 23:45:00,98.28,98.305,98.255,98.27,1714900001.0
2007-12-04 23:50:00,98.27,98.285,98.245,98.285,1629799995.0
2007-12-04 23:55:00,98.275,98.37,98.275,98.35,1115299998.0
2007-12-05 00:00:00,98.35,98.36,98.23,98.25,1735800000.0
2007-12-05 00:05:00,98.24,98.26,98.2,98.23,2284900000.0
2007-12-05 00:10:00,98.23,98.26,98.19,98.24,1833100000.0
2007-12-05 00:15:00,98.24,98.255,98.215,98.22,1911899995.0
2007-12-05 00:20:00,98.22,98.255,98.19,98.245,1934400002.0
2007-12-05 00:25:00,98.255,98.27,98.235,98.26,1029799993.0
2007-12-05 00:30:00,98.255,98.315,98.245,98.285,1500399990.0
2007-12-05 00:35:00,98.28,98.335,98.27,98.32,2162399988.0
2007-12-05 00:40:00,98.32,98.39,98.275,98.365,1839399992.0
2007-12-05 00:45:00,98.375,98.395,98.33,98.34,1915599998.0
2007-12-05 00:50:00,98.34,98.365,98.325,98.34,1846100006.0
2007-12-05 00:55:00,98.34,98.35,98.305,98.315,2075200001.0
2007-12-05 01:00:00,98.32,98.355,98.305,98.315,2765299985.0
2007-12-05 01:05:00,98.315,98.36,98.305,98.355,1295600001.0
2007-12-05 01:10:00,98.355,98.365,98.275,98.305,3479900026.0
2007-12-05 01:15:00,98.305,98.36,98.275,98.345,2764200001.0
2007-12-05 01:20:00,98.345,98.36,98.335,98.36,1710899998.0
2007-12-05 01:25:00,98.355,98.355,98.275,98.285,4258300010.0
2007-12-05 01:30:00,98.285,98.325,98.275,98.325,3755300021.0
2007-12-05 01:35:00,98.325,98.355,98.3,98.325,2227599992.0
2007-12-05 01:40:00,98.325,98.335,98.305,98.335,795899999.0
2007-12-05 01:45:00,98.335,98.345,98.3,98.335,1060500000.0
2007-12-05 01:50:00,98.33,98.345,98.305,98.315,1700599996.0
2007-12-05 01:55:00,98.315,98.335,98.305,98.315,1000900002.0
2007-12-05 02:00:00,98.315,98.33,98.285,98.315,3100999992.0
2007-12-05 02:05:00,98.315,98.325,98.28,98.295,1521200001.0
2007-12-05 02:10:00,98.295,98.295,98.235,98.255,2603599996.0
2007-12-05 02:15:00,98.255,98.285,98.235,98.275,3940499989.0
2007-12-05 02:20:00,98.275,98.285,98.245,98.265,3120399997.0
2007-12-05 02:25:00,98.265,98.325,98.265,98.295,2809099997.0
2007-12-05 02:30:00,98.285,98.395,98.255,98.325,3240399990.0
2007-12-05 02:35:00,98.325,98.335,98.275,98.275,3149799976.0
2007-12-05 02:40:00,98.285,98.345,98.275,98.315,3925900002.0
2007-12-05 02:45:00,98.315,98.315,98.275,98.315,2538500004.0
2007-12-05 02:50:00,98.315,98.335,98.295,98.315,2322100003.0
2007-12-05 02:55:00,98.325,98.335,98.255,98.27,3669299988.0
2007-12-05 03:00:00,98.27,98.345,98.265,98.315,3922800021.0
2007-12-05 03:05:00,98.315,98.385,98.295,98.33,4233499988.0
2007-12-05 03:10:00,98.33,98.375,98.315,98.315,3645299997.0
2007-12-05 03:15:00,98.325,98.335,98.285,98.315,2124900003.0
2007-12-05 03:20:00,98.315,98.315,98.235,98.235,3831299986.0
2007-12-05 03:25:00,98.245,98.305,98.225,98.235,3773199982.0
2007-12-05 03:30:00,98.235,98.325,98.225,98.315,2636800003.0
2007-12-05 03:35:00,98.315,98.32,98.255,98.255,3721100011.0
2007-12-05 03:40:00,98.265,98.295,98.26,98.27,2959000007.0
2007-12-05 03:45:00,98.275,98.305,98.255,98.265,5580199975.0
2007-12-05 03:50:00,98.255,98.29,98.235,98.285,4092099988.0
2007-12-05 03:55:00,98.285,98.315,98.255,98.295,1855200001.0
2007-12-05 04:00:00,98.295,98.335,98.265,98.335,2402799991.0
2007-12-05 04:05:00,98.335,98.395,98.335,98.385,1753199999.0
2007-12-05 04:10:00,98.385,98.435,98.38,98.405,1672600011.0
2007-12-05 04:15:00,98.405,98.405,98.355,98.395,1766300008.0
2007-12-05 04:20:00,98.395,98.465,98.395,98.425,2309799989.0
2007-12-05 04:25:00,98.435,98.495,98.405,98.495,2380899988.0
2007-12-05 04:30:00,98.495,98.665,98.485,98.585,5341499993.0
2007-12-05 04:35:00,98.585,98.615,98.54,98.575,4814800016.0
2007-12-05 04:40:00,98.575,98.655,98.555,98.615,2762799996.0
2007-12-05 04:45:00,98.615,98.655,98.575,98.615,3175599998.0
2007-12-05 04:50:00,98.615,98.625,98.515,98.565,2157200014.0
2007-12-05 04:55:00,98.565,98.595,98.525,98.535,3542200045.0
2007-12-05 05:00:00,98.545,98.575,98.525,98.545,2656200033.0
2007-12-05 05:05:00,98.545,98.615,98.545,98.605,4339299986.0
2007-12-05 05:10:00,98.605,98.61,98.585,98.585,2344499987.0
2007-12-05 05:15:00,98.585,98.585,98.545,98.555,2869099990.0
2007-12-05 05:20:00,98.555,98.565,98.505,98.515,1961600007.0
2007-12-05 05:25:00,98.505,98.56,98.495,98.53,3022600005.0
2007-12-05 05:30:00,98.53,98.565,98.525,98.535,2244099992.0
2007-12-05 05:35:00,98.535,98.555,98.505,98.505,2028299989.0
2007-12-05 05:40:00,98.505,98.565,98.505,98.565,2379699990.0
2007-12-05 05:45:00,98.565,98.615,98.565,98.615,4472600008.0
2007-12-05 05:50:00,98.615,98.625,98.555,98.565,1397400001.0
2007-12-05 05:55:00,98.565,98.715,98.545,98.595,3389900012.0
2007-12-05 06:00:00,98.595,98.685,98.595,98.645,3684500012.0
2007-12-05 06:05:00,98.645,98.715,98.635,98.68,5645600007.0
2007-12-05 06:10:00,98.685,98.765,98.685,98.755,4242500013.0
2007-12-05 06:15:00,98.755,98.775,98.715,98.715,4770300019.0
2007-12-05 06:20:00,98.715,98.785,98.715,98.775,5166599984.0
2007-12-05 06:25:00,98.775,98.795,98.745,98.755,3983499989.0
2007-12-05 06:30:00,98.755,98.775,98.715,98.735,3024999975.0
2007-12-05 06:35:00,98.725,98.75,98.695,98.715,3599100004.0
2007-12-05 06:40:00,98.725,98.735,98.675,98.68,2232800004.0
2007-12-05 06:45:00,98.68,98.725,98.675,98.705,4637499960.0
2007-12-05 06:50:00,98.705,98.755,98.665,98.755,5049899982.0
2007-12-05 06:55:00,98.755,98.795,98.725,98.765,6111999992.0
2007-12-05 07:00:00,98.765,98.775,98.705,98.715,5183399997.0
2007-12-05 07:05:00,98.715,98.755,98.695,98.735,5183500019.0
2007-12-05 07:10:00,98.735,98.75,98.675,98.675,2684800002.0
2007-12-05 07:15:00,98.675,98.715,98.625,98.675,5281599974.0
2007-12-05 07:20:00,98.675,98.715,98.665,98.675,3623300000.0
2007-12-05 07:25:00,98.675,98.68,98.645,98.68,4486000001.0
2007-12-05 07:30:00,98.665,98.665,98.625,98.635,4650200001.0
2007-12-05 07:35:00,98.635,98.655,98.615,98.655,3806299983.0
2007-12-05 07:40:00,98.655,98.655,98.625,98.625,2381199994.0
2007-12-05 07:45:00,98.625,98.635,98.605,98.605,3749599991.0
2007-12-05 07:50:00,98.605,98.615,98.575,98.605,2278999993.0
2007-12-05 07:55:00,98.605,98.655,98.605,98.645,3792599997.0
2007-12-05 08:00:00,98.645,98.665,98.615,98.625,4519899995.0
2007-12-05 08:05:00,98.625,98.625,98.555,98.575,5653399988.0
2007-12-05 08:10:00,98.575,98.625,98.575,98.61,6585999980.0
2007-12-05 08:15:00,98.615,98.645,98.595,98.605,4976100013.0
2007-12-05 08:20:00,98.61,98.66,98.595,98.645,5194600005.0
2007-12-05 08:25:00,98.655,98.685,98.625,98.675,2380000003.0
2007-12-05 08:30:00,98.675,98.68,98.625,98.65,1647700004.0
2007-12-05 08:35:00,98.645,98.67,98.625,98.65,1475800001.0
2007-12-05 08:40:00,98.655,98.715,98.63,98.685,2459400009.0
2007-12-05 08:45:00,98.685,98.725,98.645,98.665,2220500006.0
2007-12-05 08:50:00,98.665,98.685,98.635,98.66,2054699992.0
2007-12-05 08:55:00,98.66,98.705,98.645,98.645,3175000005.0
2007-12-05 09:00:00,98.645,98.695,98.61,98.625,4563600005.0
2007-12-05 09:05:00,98.62,98.67,98.59,98.64,4186200012.0
2007-12-05 09:10:00,98.64,98.745,98.63,98.71,4252300007.0
2007-12-05 09:15:00,98.715,98.72,98.615,98.67,2379099999.0
2007-12-05 09:20:00,98.67,98.685,98.605,98.635,3869400008.0
2007-12-05 09:25:00,98.63,98.745,98.625,98.705,3924100009.0
2007-12-05 09:30:00,98.705,98.705,98.66,98.66,3204599987.0
2007-12-05 09:35:00,98.665,98.675,98.61,98.615,3167300003.0
2007-12-05 09:40:00,98.615,98.655,98.605,98.625,3130500011.0
2007-12-05 09:45:00,98.625,98.64,98.59,98.635,6130900035.0
2007-12-05 09:50:00,98.635,98.64,98.595,98.625,5521400014.0
2007-12-05 09:55:00,98.615,98.68,98.605,98.65,4706700013.0
2007-12-05 10:00:00,98.65,98.65,98.58,98.62,6279000011.0
2007-12-05 10:05:00,98.62,98.62,98.455,98.505,5130900006.0
2007-12-05 10:10:00,98.51,98.585,98.46,98.585,4800600015.0
2007-12-05 10:15:00,98.57,98.64,98.535,98.625,6075700036.0
2007-12-05 10:20:00,98.63,98.69,98.62,98.63,3924500008.0
2007-12-05 10:25:00,98.63,98.745,98.625,98.69,4003900006.0
2007-12-05 10:30:00,98.695,98.805,98.685,98.785,6334999996.0
2007-12-05 10:35:00,98.785,98.81,98.695,98.72,5102399999.0
2007-12-05 10:40:00,98.715,98.735,98.635,98.655,5001400004.0
2007-12-05 10:45:00,98.66,98.685,98.595,98.6,3588300008.0
2007-12-05 10:50:00,98.6,98.6,98.545,98.565,4112600005.0
2007-12-05 10:55:00,98.565,98.61,98.54,98.575,4402400007.0
2007-12-05 11:00:00,98.575,98.615,98.48,98.485,3786799994.0
2007-12-05 11:05:00,98.485,98.54,98.475,98.515,3036100008.0
2007-12-05 11:10:00,98.515,98.6,98.49,98.585,5717400003.0
2007-12-05 11:15:00,98.585,98.645,98.555,98.64,5611000030.0
2007-12-05 11:20:00,98.635,98.645,98.525,98.58,3875299997.0
2007-12-05 11:25:00,98.575,98.595,98.555,98.565,3722600007.0
2007-12-05 11:30:00,98.565,98.6,98.465,98.505,4228300005.0
2007-12-05 11:35:00,98.505,98.56,98.505,98.52,3508400008.0
2007-12-05 11:40:00,98.515,98.59,98.495,98.53,3642599988.0
2007-12-05 11:45:00,98.53,98.58,98.51,98.51,2066700006.0
2007-12-05 11:50:00,98.51,98.54,98.445,98.465,4012199992.0
2007-12-05 11:55:00,98.475,98.485,98.425,98.445,3183100002.0
2007-12-05 12:00:00,98.445,98.525,98.435,98.51,3400499998.0
2007-12-05 12:05:00,98.51,98.515,98.46,98.465,3778300003.0
2007-12-05 12:10:00,98.465,98.49,98.395,98.415,3957800002.0
2007-12-05 12:15:00,98.415,98.515,98.415,98.495,3480799998.0
2007-12-05 12:20:00,98.495,98.5,98.435,98.435,3285500001.0
2007-12-05 12:25:00,98.44,98.44,98.395,98.395,4805900020.0
2007-12-05 12:30:00,98.405,98.405,98.335,98.395,5317599997.0
2007-12-05 12:35:00,98.395,98.465,98.385,98.465,3288800000.0
2007-12-05 12:40:00,98.465,98.49,98.445,98.475,4016600001.0
2007-12-05 12:45:00,98.48,98.515,98.455,98.465,5257600006.0
2007-12-05 12:50:00,98.465,98.485,98.435,98.445,3112999992.0
2007-12-05 12:55:00,98.445,98.475,98.43,98.465,1798200000.0
2007-12-05 13:00:00,98.465,98.525,98.445,98.495,3022299996.0
2007-12-05 13:05:00,98.495,98.515,98.435,98.455,4368000004.0
2007-12-05 13:10:00,98.455,98.455,98.375,98.395,3307599997.0
2007-12-05 13:15:00,98.4,98.465,98.375,98.445,2985400008.0
2007-12-05 13:20:00,98.455,98.455,98.39,98.405,4667400008.0
2007-12-05 13:25:00,98.405,98.435,98.385,98.415,4772300013.0
2007-12-05 13:30:00,98.415,98.465,98.41,98.445,5347799998.0
2007-12-05 13:35:00,98.445,98.465,98.415,98.445,4326500004.0
2007-12-05 13:40:00,98.445,98.46,98.415,98.42,3445499995.0
2007-12-05 13:45:00,98.425,98.435,98.375,98.395,4381000015.0
2007-12-05 13:50:00,98.395,98.405,98.325,98.355,3502600015.0
2007-12-05 13:55:00,98.345,98.38,98.32,98.37,5153799991.0
2007-12-05 14:00:00,98.375,98.38,98.325,98.345,3091600007.0
2007-12-05 14:05:00,98.355,98.5,98.345,98.48,5375600014.0
2007-12-05 14:10:00,98.485,98.51,98.455,98.495,5518400016.0
2007-12-05 14:15:00,98.495,98.505,98.415,98.465,4714900015.0
2007-12-05 14:20:00,98.465,98.505,98.405,98.49,5800000034.0
2007-12-05 14:25:00,98.49,98.51,98.455,98.465,4779700008.0
2007-12-05 14:30:00,98.475,98.565,98.435,98.555,5163100012.0
2007-12-05 14:35:00,98.555,98.585,98.525,98.565,3276900002.0
2007-12-05 14:40:00,98.565,98.58,98.505,98.505,3807900009.0
2007-12-05 14:45:00,98.505,98.565,98.505,98.55,2386800002.0
2007-12-05 14:50:00,98.55,98.665,98.545,98.63,4670700027.0
2007-12-05 14:55:00,98.635,98.675,98.585,98.665,3967999996.0
2007-12-05 15:00:00,98.665,98.715,98.655,98.705,4868800011.0
2007-12-05 15:05:00,98.705,98.71,98.635,98.69,3417500004.0
2007-12-05 15:10:00,98.69,98.69,98.605,98.605,3374599991.0
2007-12-05 15:15:00,98.605,98.69,98.56,98.63,6296699972.0
2007-12-05 15:20:00,98.63,98.65,98.45,98.49,8186399992.0
2007-12-05 15:25:00,98.49,98.54,98.45,98.47,6613499970.0
2007-12-05 15:30:00,98.47,98.52,98.42,98.5,7180299991.0
2007-12-05 15:35:00,98.5,98.52,98.38,98.5,8883699992.0
2007-12-05 15:40:00,98.49,98.51,98.41,98.49,6527999996.0
2007-12-05 15:45:00,98.49,98.54,98.46,98.5,8222399999.0
2007-12-05 15:50:00,98.5,98.55,98.5,98.54,6163900000.0
2007-12-05 15:55:00,98.54,98.56,98.47,98.47,6676300000.0
2007-12-05 16:00:00,98.47,98.53,98.45,98.53,5822099992.0
2007-12-05 16:05:00,98.54,98.56,98.51,98.525,4819999999.0
2007-12-05 16:10:00,98.525,98.53,98.45,98.45,5864399994.0
2007-12-05 16:15:00,98.45,98.49,98.44,98.47,5094099960.0
2007-12-05 16:20:00,98.46,98.53,98.46,98.52,5602099994.0
2007-12-05 16:25:00,98.52,98.53,98.48,98.51,7115499986.0
2007-12-05 16:30:00,98.51,98.52,98.47,98.51,6053799969.0
2007-12-05 16:35:00,98.51,98.54,98.48,98.51,5886299997.0
2007-12-05 16:40:00,98.51,98.55,98.475,98.54,6266199999.0
2007-12-05 16:45:00,98.54,98.56,98.46,98.46,7104600006.0
2007-12-05 16:50:00,98.47,98.53,98.45,98.47,6183900000.0
2007-12-05 16:55:00,98.47,98.5,98.45,98.49,6136200010.0
2007-12-05 17:00:00,98.49,98.57,98.38,98.56,8756000031.0
2007-12-05 17:05:00,98.56,98.57,98.48,98.55,9735999988.0
2007-12-05 17:10:00,98.53,98.57,98.49,98.49,9004599982.0
2007-12-05 17:15:00,98.49,98.5,98.45,98.5,7165899988.0
2007-12-05 17:20:00,98.5,98.5,98.43,98.45,7743399961.0
2007-12-05 17:25:00,98.45,98.49,98.43,98.47,7270199946.0
2007-12-05 17:30:00,98.47,98.51,98.47,98.5,7647599986.0
2007-12-05 17:35:00,98.5,98.57,98.49,98.51,8415000036.0
2007-12-05 17:40:00,98.51,98.55,98.5,98.53,8430200036.0
2007-12-05 17:45:00,98.53,98.53,98.47,98.5,8347000005.0
2007-12-05 17:50:00,98.5,98.51,98.465,98.48,6805200064.0
2007-12-05 17:55:00,98.48,98.58,98.46,98.57,7767900019.0
2007-12-05 18:00:00,98.52,98.58,98.52,98.55,6561200026.0
2007-12-05 18:05:00,98.54,98.59,98.53,98.55,8109000047.0
2007-12-05 18:10:00,98.55,98.57,98.53,98.56,6986600009.0
2007-12-05 18:15:00,98.56,98.57,98.52,98.55,7743100039.0
2007-12-05 18:20:00,98.56,98.58,98.53,98.57,6409400000.0
2007-12-05 18:25:00,98.46,98.65,98.46,98.63,6475700024.0
2007-12-05 18:30:00,98.63,98.65,98.55,98.57,6946400018.0
2007-12-05 18:35:00,98.57,98.58,98.51,98.53,6338000005.0
2007-12-05 18:40:00,98.53,98.59,98.52,98.57,7194600003.0
2007-12-05 18:45:00,98.57,98.57,98.515,98.53,6397999996.0
2007-12-05 18:50:00,98.54,98.57,98.52,98.55,5725600023.0
2007-12-05 18:55:00,98.55,98.55,98.52,98.53,5058100024.0
2007-12-05 19:00:00,98.52,98.56,98.52,98.54,4762099999.0
2007-12-05 19:05:00,98.55,98.56,98.505,98.505,4254600000.0
2007-12-05 19:10:00,98.51,98.53,98.49,98.5,4131099993.0
2007-12-05 19:15:00,98.51,98.53,98.47,98.51,4727399996.0
2007-12-05 19:20:00,98.51,98.52,98.46,98.47,3492800010.0
2007-12-05 19:25:00,98.47,98.49,98.46,98.48,3885699996.0
2007-12-05 19:30:00,98.48,98.49,98.45,98.48,3461300009.0
2007-12-05 19:35:00,98.48,98.49,98.465,98.47,1549900002.0
2007-12-05 19:40:00,98.465,98.49,98.45,98.47,4190400000.0
2007-12-05 19:45:00,98.47,98.49,98.45,98.48,4009199993.0
2007-12-05 19:50:00,98.49,98.5,98.44,98.46,4156399987.0
2007-12-05 19:55:00,98.45,98.47,98.37,98.4,7082799992.0
2007-12-05 20:00:00,98.39,98.42,98.31,98.37,7623899987.0
2007-12-05 20:05:00,98.365,98.38,98.26,98.27,7552999997.0
2007-12-05 20:10:00,98.27,98.32,98.21,98.27,5869600004.0
2007-12-05 20:15:00,98.27,98.27,98.175,98.2,6321300002.0
2007-12-05 20:20:00,98.19,98.23,98.17,98.2,8361100007.0
2007-12-05 20:25:00,98.2,98.24,98.185,98.24,4215199990.0
2007-12-05 20:30:00,98.24,98.28,98.22,98.25,5180399996.0
2007-12-05 20:35:00,98.25,98.31,98.23,98.28,4747499999.0
2007-12-05 20:40:00,98.29,98.3,98.255,98.28,4437099987.0
2007-12-05 20:45:00,98.28,98.28,98.255,98.28,3915399986.0
2007-12-05 20:50:00,98.27,98.35,98.25,98.28,5737500030.0
2007-12-05 20:55:00,98.28,98.32,98.27,98.28,4089200008.0
2007-12-05 21:00:00,98.28,98.28,98.225,98.26,3474399994.0
2007-12-05 21:05:00,98.255,98.31,98.25,98.29,4229799988.0
2007-12-05 21:10:00,98.29,98.3,98.15,98.2,4268600001.0
2007-12-05 21:15:00,98.19,98.2,98.05,98.1,6225199976.0
2007-12-05 21:20:00,98.1,98.11,98.0,98.01,7249899971.0
2007-12-05 21:25:00,98.02,98.07,97.99,98.06,7044899996.0
2007-12-05 21:30:00,98.06,98.1,98.04,98.08,7893099990.0
2007-12-05 21:35:00,98.08,98.08,98.015,98.07,6641500004.0
2007-12-05 21:40:00,98.07,98.12,98.07,98.12,4780700009.0
2007-12-05 21:45:00,98.12,98.12,98.05,98.07,4849199998.0
2007-12-05 21:50:00,98.07,98.12,98.05,98.11,5131999985.0
2007-12-05 21:55:00,98.11,98.16,98.08,98.15,5028199988.0
2007-12-05 22:00:00,98.15,98.2,98.14,98.16,4176000007.0
2007-12-05 22:05:00,98.16,98.2,98.135,98.15,4489000018.0
2007-12-05 22:10:00,98.14,98.23,98.135,98.2,5317400018.0
2007-12-05 22:15:00,98.22,98.28,98.21,98.26,4166100009.0
2007-12-05 22:20:00,98.26,98.37,98.26,98.29,7068199999.0
2007-12-05 22:25:00,98.29,98.3,98.25,98.26,4967800024.0
2007-12-05 22:30:00,98.26,98.33,98.26,98.3,3169299998.0
2007-12-05 22:35:00,98.3,98.33,98.29,98.31,3138000007.0
2007-12-05 22:40:00,98.31,98.32,98.24,98.29,5928100033.0
2007-12-05 22:45:00,98.29,98.32,98.26,98.28,5872900006.0
2007-12-05 22:50:00,98.27,98.3,98.26,98.3,5222200006.0
2007-12-05 22:55:00,98.3,98.33,98.28,98.31,3640200006.0
2007-12-05 23:00:00,98.31,98.36,98.26,98.29,5367500003.0
2007-12-05 23:05:00,98.28,98.3,98.22,98.23,3175300009.0
2007-12-05 23:10:00,98.23,98.31,98.22,98.28,3415600004.0
2007-12-05 23:15:00,98.28,98.35,98.26,98.35,4946900003.0
2007-12-05 23:20:00,98.35,98.38,98.31,98.38,2439100003.0
2007-12-05 23:25:00,98.38,98.38,98.34,98.35,2202000003.0
2007-12-05 23:30:00,98.35,98.35,98.28,98.32,2917800003.0
2007-12-05 23:35:00,98.32,98.38,98.29,98.355,3484500023.0
2007-12-05 23:40:00,98.35,98.38,98.34,98.35,3035899990.0
2007-12-05 23:45:00,98.35,98.35,98.32,98.33,2393799990.0
2007-12-05 23:50:00,98.33,98.37,98.32,98.35,3145200004.0
2007-12-05 23:55:00,98.35,98.37,98.295,98.31,1503399996.0
2007-12-06 00:00:00,98.31,98.32,98.25,98.28,1881300000.0
2007-12-06 00:05:00,98.28,98.3,98.27,98.29,688700000.0
2007-12-06 00:10:00,98.29,98.295,98.24,98.28,969199999.0
2007-12-06 00:15:00,98.28,98.3,98.25,98.26,1257299999.0
2007-12-06 00:20:00,98.26,98.265,98.225,98.235,1353699985.0
2007-12-06 00:25:00,98.24,98.245,98.21,98.245,1376499998.0
2007-12-06 00:30:00,98.245,98.26,98.235,98.26,1584800018.0
2007-12-06 00:35:00,98.26,98.275,98.25,98.275,1485100000.0
2007-12-06 00:40:00,98.245,98.32,98.245,98.315,1512899988.0
2007-12-06 00:45:00,98.315,98.345,98.305,98.325,2185699994.0
2007-12-06 00:50:00,98.325,98.345,98.305,98.315,1703600014.0
2007-12-06 00:55:00,98.315,98.335,98.295,98.305,1621000005.0
2007-12-06 01:00:00,98.305,98.335,98.295,98.325,2693400003.0
2007-12-06 01:05:00,98.325,98.375,98.3,98.375,3433800024.0
2007-12-06 01:10:00,98.375,98.385,98.345,98.35,1888700010.0
2007-12-06 01:15:00,98.355,98.365,98.315,98.325,3455700035.0
2007-12-06 01:20:00,98.325,98.325,98.245,98.285,4864500036.0
2007-12-06 01:25:00,98.285,98.335,98.28,98.295,2423000029.0
2007-12-06 01:30:00,98.295,98.31,98.28,98.285,1391599999.0
2007-12-06 01:35:00,98.285,98.285,98.225,98.255,4504900002.0
2007-12-06 01:40:00,98.255,98.275,98.23,98.245,3142600012.0
2007-12-06 01:45:00,98.245,98.265,98.185,98.205,4470900006.0
2007-12-06 01:50:00,98.205,98.265,98.2,98.23,2611799996.0
2007-12-06 01:55:00,98.23,98.275,98.225,98.235,3334400001.0
2007-12-06 02:00:00,98.235,98.255,98.205,98.255,3344299999.0
2007-12-06 02:05:00,98.255,98.325,98.215,98.295,4949300021.0
2007-12-06 02:10:00,98.295,98.335,98.275,98.33,2393900000.0
2007-12-06 02:15:00,98.33,98.385,98.315,98.365,4311099999.0
2007-12-06 02:20:00,98.365,98.375,98.275,98.315,4508500026.0
2007-12-06 02:25:00,98.315,98.315,98.255,98.29,3867399979.0
2007-12-06 02:30:00,98.295,98.325,98.29,98.295,3132499987.0
2007-12-06 02:35:00,98.295,98.37,98.295,98.335,3973199992.0
2007-12-06 02:40:00,98.325,98.375,98.325,98.335,2545300006.0
2007-12-06 02:45:00,98.335,98.375,98.335,98.355,2831599998.0
2007-12-06 02:50:00,98.365,98.385,98.345,98.365,2506500000.0
2007-12-06 02:55:00,98.365,98.395,98.325,98.395,3458500000.0
2007-12-06 03:00:00,98.395,98.465,98.355,98.37,3974200007.0
2007-12-06 03:05:00,98.375,98.475,98.365,98.47,3739000000.0
2007-12-06 03:10:00,98.475,98.505,98.415,98.455,5486500008.0
2007-12-06 03:15:00,98.455,98.475,98.405,98.455,4323100006.0
2007-12-06 03:20:00,98.455,98.475,98.38,98.425,6778600015.0
2007-12-06 03:25:00,98.425,98.47,98.415,98.435,5143699968.0
2007-12-06 03:30:00,98.435,98.465,98.41,98.425,5168399988.0
2007-12-06 03:35:00,98.425,98.445,98.405,98.435,4233500016.0
2007-12-06 03:40:00,98.435,98.445,98.355,98.385,3586899994.0
2007-12-06 03:45:00,98.385,98.435,98.375,98.425,3260000023.0
2007-12-06 03:50:00,98.42,98.445,98.405,98.425,4644700055.0
2007-12-06 03:55:00,98.425,98.455,98.405,98.415,3039400002.0
2007-12-06 04:00:00,98.415,98.455,98.395,98.435,5394600002.0
2007-12-06 04:05:00,98.435,98.435,98.345,98.385,4600199985.0
2007-12-06 04:10:00,98.385,98.395,98.325,98.335,4161799992.0
2007-12-06 04:15:00,98.335,98.375,98.325,98.375,2663300004.0
2007-12-06 04:20:00,98.375,98.385,98.315,98.345,4110599998.0
2007-12-06 04:25:00,98.325,98.355,98.31,98.315,5385900008.0
2007-12-06 04:30:00,98.315,98.365,98.305,98.345,2773200019.0
2007-12-06 04:35:00,98.35,98.365,98.33,98.355,2723499999.0
2007-12-06 04:40:00,98.355,98.375,98.335,98.355,4145300021.0
2007-12-06 04:45:00,98.345,98.365,98.325,98.365,4440800001.0
2007-12-06 04:50:00,98.37,98.375,98.345,98.36,2612299997.0
2007-12-06 04:55:00,98.36,98.395,98.345,98.39,2927900009.0
2007-12-06 05:00:00,98.39,98.405,98.35,98.37,2431200001.0
2007-12-06 05:05:00,98.37,98.39,98.315,98.345,3401500039.0
2007-12-06 05:10:00,98.345,98.355,98.275,98.305,3683000034.0
2007-12-06 05:15:00,98.305,98.325,98.21,98.245,5857200020.0
2007-12-06 05:20:00,98.245,98.275,98.235,98.25,2674299989.0
2007-12-06 05:25:00,98.25,98.285,98.245,98.275,2876000003.0
2007-12-06 05:30:00,98.275,98.275,98.235,98.265,2433000003.0
2007-12-06 05:35:00,98.265,98.3,98.25,98.275,3499000031.0
2007-12-06 05:40:00,98.275,98.295,98.255,98.27,2554599989.0
2007-12-06 05:45:00,98.27,98.335,98.27,98.315,2903500000.0
2007-12-06 05:50:00,98.325,98.355,98.315,98.335,2343199999.0
2007-12-06 05:55:00,98.335,98.355,98.32,98.345,3477100016.0
2007-12-06 06:00:00,98.345,98.36,98.325,98.34,1814800007.0
2007-12-06 06:05:00,98.34,98.365,98.335,98.355,2180199991.0
2007-12-06 06:10:00,98.355,98.385,98.345,98.36,3273300007.0
2007-12-06 06:15:00,98.345,98.36,98.325,98.345,2126200003.0
2007-12-06 06:20:00,98.345,98.36,98.325,98.33,2241600020.0
2007-12-06 06:25:00,98.33,98.345,98.285,98.34,4244399963.0
2007-12-06 06:30:00,98.34,98.355,98.325,98.325,2884500014.0
2007-12-06 06:35:00,98.34,98.385,98.325,98.375,2828999999.0
2007-12-06 06:40:00,98.375,98.435,98.365,98.435,2078300001.0
2007-12-06 06:45:00,98.435,98.445,98.385,98.395,3132100011.0
2007-12-06 06:50:00,98.395,98.405,98.37,98.37,1551399997.0
2007-12-06 06:55:00,98.37,98.385,98.325,98.345,2240499985.0
2007-12-06 07:00:00,98.345,98.365,98.335,98.345,1912100009.0
2007-12-06 07:05:00,98.345,98.355,98.295,98.33,3626399998.0
2007-12-06 07:10:00,98.33,98.345,98.295,98.315,2009600003.0
2007-12-06 07:15:00,98.315,98.355,98.295,98.34,1937999988.0
2007-12-06 07:20:00,98.34,98.355,98.305,98.345,3288599988.0
2007-12-06 07:25:00,98.345,98.395,98.325,98.34,2446800009.0
2007-12-06 07:30:00,98.34,98.375,98.335,98.365,3100799999.0
2007-12-06 07:35:00,98.365,98.38,98.355,98.375,1839999993.0
2007-12-06 07:40:00,98.375,98.385,98.335,98.365,2433900008.0
2007-12-06 07:45:00,98.37,98.425,98.365,98.405,4716999999.0
2007-12-06 07:50:00,98.41,98.415,98.375,98.395,1761199996.0
2007-12-06 07:55:00,98.395,98.395,98.335,98.365,2823800000.0
2007-12-06 08:00:00,98.365,98.405,98.35,98.385,4273999998.0
2007-12-06 08:05:00,98.375,98.475,98.375,98.46,3990800004.0
2007-12-06 08:10:00,98.46,98.475,98.445,98.445,4336499995.0
2007-12-06 08:15:00,98.455,98.455,98.415,98.435,3324700005.0
2007-12-06 08:20:00,98.435,98.445,98.405,98.415,3718200006.0
2007-12-06 08:25:00,98.415,98.435,98.355,98.375,2751800024.0
2007-12-06 08:30:00,98.375,98.4,98.35,98.385,1442500002.0
2007-12-06 08:35:00,98.385,98.405,98.27,98.305,1869000000.0
2007-12-06 08:40:00,98.305,98.36,98.305,98.325,2374699997.0
2007-12-06 08:45:00,98.325,98.345,98.155,98.155,3157900020.0
2007-12-06 08:50:00,98.155,98.215,98.12,98.15,3485999993.0
2007-12-06 08:55:00,98.15,98.165,98.115,98.125,2189400006.0
2007-12-06 09:00:00,98.125,98.195,98.075,98.185,3394699995.0
2007-12-06 09:05:00,98.195,98.235,98.1,98.125,1463899999.0
2007-12-06 09:10:00,98.125,98.185,98.105,98.11,2299599998.0
2007-12-06 09:15:00,98.11,98.145,98.095,98.115,2141000002.0
2007-12-06 09:20:00,98.115,98.18,98.095,98.1,3992000021.0
2007-12-06 09:25:00,98.1,98.115,98.055,98.055,3912400008.0
2007-12-06 09:30:00,98.06,98.145,98.055,98.135,3700100010.0
2007-12-06 09:35:00,98.135,98.155,98.07,98.145,3539299995.0
2007-12-06 09:40:00,98.145,98.165,98.105,98.105,3545000004.0
2007-12-06 09:45:00,98.085,98.145,98.045,98.105,5186700014.0
2007-12-06 09:50:00,98.105,98.145,98.075,98.115,5111999992.0
2007-12-06 09:55:00,98.125,98.135,98.065,98.09,5522399997.0
2007-12-06 10:00:00,98.09,98.1,97.935,97.965,5306700009.0
2007-12-06 10:05:00,97.975,97.985,97.85,97.87,4239300005.0
2007-12-06 10:10:00,97.875,98.005,97.87,97.975,3421299997.0
2007-12-06 10:15:00,97.975,98.025,97.975,97.99,3423600022.0
2007-12-06 10:20:00,97.99,98.015,97.965,98.005,2424600003.0
2007-12-06 10:25:00,98.005,98.015,97.925,97.935,2652300004.0
2007-12-06 10:30:00,97.925,98.015,97.915,98.015,4205500002.0
2007-12-06 10:35:00,98.015,98.015,97.965,97.985,3465300002.0
2007-12-06 10:40:00,97.985,98.05,97.935,97.965,5578400009.0
2007-12-06 10:45:00,97.955,98.0,97.945,97.96,3441544823.0
2007-12-06 10:50:00,97.96,98.0,97.94,97.985,3284999992.0
2007-12-06 10:55:00,97.975,98.045,97.975,98.035,3906599991.0
2007-12-06 11:00:00,98.035,98.035,97.985,98.005,2826099989.0
2007-12-06 11:05:00,98.005,98.005,97.945,97.965,2178000009.0
2007-12-06 11:10:00,97.96,97.975,97.945,97.955,4872000028.0
2007-12-06 11:15:00,97.955,98.015,97.945,97.985,4439400008.0
2007-12-06 11:20:00,97.975,97.995,97.945,97.97,3925499997.0
2007-12-06 11:25:00,97.97,98.015,97.965,97.985,3076100004.0
2007-12-06 11:30:00,97.985,97.985,97.925,97.925,4835100001.0
2007-12-06 11:35:00,97.925,97.94,97.895,97.905,3421899998.0
2007-12-06 11:40:00,97.905,97.925,97.825,97.84,5125000031.0
2007-12-06 11:45:00,97.84,97.88,97.825,97.855,4378699996.0
2007-12-06 11:50:00,97.855,97.915,97.855,97.875,5241699987.0
2007-12-06 11:55:00,97.875,97.935,97.865,97.92,3046000016.0
2007-12-06 12:00:00,97.92,97.935,97.895,97.895,3687099987.0
2007-12-06 12:05:00,97.895,98.015,97.885,98.005,4295199983.0
2007-12-06 12:10:00,98.015,98.055,97.935,98.015,4948700008.0
2007-12-06 12:15:00,98.015,98.05,97.975,97.975,3391200010.0
2007-12-06 12:20:00,97.975,98.025,97.975,97.985,2723699988.0
2007-12-06 12:25:00,97.985,98.0,97.945,97.945,3980400006.0
2007-12-06 12:30:00,97.945,97.955,97.885,97.895,2551399998.0
2007-12-06 12:35:00,97.895,97.915,97.88,97.905,3056700013.0
2007-12-06 12:40:00,97.905,97.935,97.895,97.915,1757100021.0
2007-12-06 12:45:00,97.915,97.965,97.9,97.955,2736200000.0
2007-12-06 12:50:00,97.96,97.96,97.925,97.935,2449600000.0
2007-12-06 12:55:00,97.935,97.955,97.895,97.915,3666500006.0
2007-12-06 13:00:00,97.915,97.97,97.905,97.935,3304600007.0
2007-12-06 13:05:00,97.935,97.965,97.925,97.935,1767600009.0
2007-12-06 13:10:00,97.935,97.95,97.905,97.93,2443500004.0
2007-12-06 13:15:00,97.93,97.95,97.875,97.88,3127500016.0
2007-12-06 13:20:00,97.88,97.945,97.87,97.94,2653600019.0
2007-12-06 13:25:00,97.945,97.95,97.915,97.935,2364600003.0
2007-12-06 13:30:00,97.935,97.95,97.865,97.865,4392500023.0
2007-12-06 13:35:00,97.87,97.895,97.815,97.885,3674555803.0
2007-12-06 13:40:00,97.885,97.885,97.82,97.83,4551200004.0
2007-12-06 13:45:00,97.835,97.905,97.825,97.895,4361700003.0
2007-12-06 13:50:00,97.895,97.955,97.875,97.93,4343099986.0
2007-12-06 13:55:00,97.93,97.955,97.865,97.925,6417000022.0
2007-12-06 14:00:00,97.915,98.0,97.785,97.845,6132699983.0
2007-12-06 14:05:00,97.845,97.905,97.815,97.85,7448899999.0
2007-12-06 14:10:00,97.845,97.98,97.835,97.85,5184200013.0
2007-12-06 14:15:00,97.85,97.97,97.84,97.89,4297500010.0
2007-12-06 14:20:00,97.89,97.905,97.77,97.79,2939400000.0
2007-12-06 14:25:00,97.79,97.885,97.775,97.875,2935900009.0
2007-12-06 14:30:00,97.875,97.935,97.875,97.915,823800000.0
2007-12-06 14:35:00,97.915,97.945,97.885,97.91,3497300006.0
2007-12-06 14:40:00,97.91,97.935,97.86,97.895,2645000006.0
2007-12-06 14:45:00,97.895,97.905,97.835,97.865,4292100010.0
2007-12-06 14:50:00,97.865,97.9,97.775,97.885,3241600010.0
2007-12-06 14:55:00,97.885,97.91,97.815,97.9,4585099994.0
2007-12-06 15:00:00,97.9,97.96,97.885,97.94,1591300004.0
2007-12-06 15:05:00,97.94,97.96,97.835,97.865,3249699978.0
2007-12-06 15:10:00,97.865,97.88,97.805,97.875,3414599997.0
2007-12-06 15:15:00,97.88,97.915,97.86,97.885,4419199999.0
2007-12-06 15:20:00,97.895,97.95,97.885,97.92,6141599989.0
2007-12-06 15:25:00,97.92,97.925,97.885,97.895,5563399994.0
2007-12-06 15:30:00,97.895,97.95,97.87,97.935,4640999982.0
2007-12-06 15:35:00,97.935,98.045,97.895,98.02,4149799981.0
2007-12-06 15:40:00,98.02,98.03,97.955,97.975,5335399995.0
2007-12-06 15:45:00,97.975,98.105,97.965,98.055,4865100005.0
2007-12-06 15:50:00,98.055,98.13,98.04,98.085,3547800012.0
2007-12-06 15:55:00,98.085,98.11,98.055,98.07,4186099993.0
2007-12-06 16:00:00,98.07,98.14,98.04,98.12,4453300015.0
2007-12-06 16:05:00,98.12,98.15,98.08,98.1,5610199993.0
2007-12-06 16:10:00,98.1,98.125,98.075,98.1,3658999978.0
2007-12-06 16:15:00,98.095,98.22,98.085,98.195,3833899993.0
2007-12-06 16:20:00,98.185,98.21,98.125,98.145,4867300000.0
2007-12-06 16:25:00,98.145,98.28,98.145,98.275,3101499993.0
2007-12-06 16:30:00,98.285,98.345,98.265,98.33,3683800004.0
2007-12-06 16:35:00,98.33,98.35,98.295,98.325,3619900002.0
2007-12-06 16:40:00,98.325,98.355,98.315,98.325,5112099974.0
2007-12-06 16:45:00,98.325,98.435,98.325,98.425,3708099987.0
2007-12-06 16:50:00,98.425,98.435,98.385,98.415,3225299996.0
2007-12-06 16:55:00,98.415,98.485,98.395,98.405,4644599992.0
2007-12-06 17:00:00,98.42,98.525,98.395,98.455,5425600007.0
2007-12-06 17:05:00,98.455,98.6,98.435,98.575,4805600003.0
2007-12-06 17:10:00,98.585,98.605,98.505,98.535,4462199995.0
2007-12-06 17:15:00,98.535,98.565,98.515,98.53,3666700002.0
2007-12-06 17:20:00,98.53,98.55,98.425,98.425,4149300008.0
2007-12-06 17:25:00,98.425,98.485,98.42,98.455,3708000007.0
2007-12-06 17:30:00,98.455,98.48,98.43,98.47,2766600017.0
2007-12-06 17:35:00,98.47,98.535,98.455,98.535,2937799999.0
2007-12-06 17:40:00,98.535,98.58,98.515,98.565,3286399996.0
2007-12-06 17:45:00,98.565,98.635,98.545,98.62,2243200000.0
2007-12-06 17:50:00,98.62,98.63,98.58,98.585,3008300002.0
2007-12-06 17:55:00,98.59,98.68,98.57,98.655,3962099995.0
2007-12-06 18:00:00,98.655,98.69,98.605,98.615,3766700001.0
2007-12-06 18:05:00,98.615,98.65,98.605,98.61,2095600003.0
2007-12-06 18:10:00,98.61,98.625,98.51,98.515,3608600009.0
2007-12-06 18:15:00,98.51,98.535,98.465,98.48,3377000007.0
2007-12-06 18:20:00,98.48,98.51,98.405,98.48,4782900005.0
2007-12-06 18:25:00,98.475,98.51,98.43,98.455,3191000004.0
2007-12-06 18:30:00,98.45,98.455,98.415,98.43,4257999987.0
2007-12-06 18:35:00,98.435,98.45,98.375,98.4,4016200012.0
2007-12-06 18:40:00,98.405,98.415,98.365,98.385,3160200007.0
2007-12-06 18:45:00,98.39,98.47,98.385,98.455,2724800000.0
2007-12-06 18:50:00,98.455,98.52,98.445,98.51,4561499999.0
2007-12-06 18:55:00,98.51,98.53,98.445,98.465,2944500012.0
2007-12-06 19:00:00,98.465,98.48,98.43,98.445,2420700003.0
2007-12-06 19:05:00,98.445,98.495,98.43,98.485,1584299999.0
2007-12-06 19:10:00,98.485,98.51,98.475,98.495,1643200000.0
2007-12-06 19:15:00,98.5,98.575,98.485,98.565,2080200000.0
2007-12-06 19:20:00,98.565,98.575,98.535,98.555,1092600002.0
2007-12-06 19:25:00,98.555,98.565,98.5,98.52,1573400000.0
2007-12-06 19:30:00,98.52,98.535,98.485,98.495,1542699998.0
2007-12-06 19:35:00,98.495,98.525,98.485,98.51,547699999.0
2007-12-06 19:40:00,98.51,98.525,98.475,98.48,1011600000.0
2007-12-06 19:45:00,98.48,98.49,98.43,98.43,3463400007.0
2007-12-06 19:50:00,98.43,98.465,98.415,98.455,1292699998.0
2007-12-06 19:55:00,98.455,98.51,98.445,98.5,1727300000.0
2007-12-06 20:00:00,98.495,98.505,98.455,98.49,2487100007.0
2007-12-06 20:05:00,98.485,98.495,98.445,98.475,1506600005.0
2007-12-06 20:10:00,98.48,98.55,98.455,98.515,3055599999.0
2007-12-06 20:15:00,98.525,98.535,98.485,98.505,2194200003.0
2007-12-06 20:20:00,98.5,98.52,98.485,98.505,1227899997.0
2007-12-06 20:25:00,98.505,98.505,98.46,98.48,1410800000.0
2007-12-06 20:30:00,98.48,98.49,98.435,98.47,1129500001.0
2007-12-06 20:35:00,98.47,98.54,98.455,98.53,1286000001.0
2007-12-06 20:40:00,98.535,98.615,98.515,98.545,2919000005.0
2007-12-06 20:45:00,98.545,98.555,98.475,98.505,5632800023.0
2007-12-06 20:50:00,98.505,98.505,98.405,98.425,3978600010.0
2007-12-06 20:55:00,98.425,98.465,98.395,98.46,2857100004.0
2007-12-06 21:00:00,98.46,98.5,98.43,98.5,741400000.0
2007-12-06 21:05:00,98.5,98.56,98.475,98.55,2234899996.0
2007-12-06 21:10:00,98.55,98.58,98.53,98.545,1252399998.0
2007-12-06 21:15:00,98.545,98.56,98.525,98.54,3181000006.0
2007-12-06 21:20:00,98.54,98.56,98.465,98.47,4006700003.0
2007-12-06 21:25:00,98.475,98.525,98.475,98.52,2527999997.0
2007-12-06 21:30:00,98.525,98.56,98.505,98.515,2673599998.0
2007-12-06 21:35:00,98.515,98.53,98.44,98.52,2565399996.0
2007-12-06 21:40:00,98.52,98.555,98.495,98.535,2008200004.0
2007-12-06 21:45:00,98.535,98.585,98.535,98.57,2308999999.0
2007-12-06 21:50:00,98.57,98.58,98.53,98.56,1240000000.0
2007-12-06 21:55:00,98.56,98.58,98.54,98.565,1659999993.0
2007-12-06 22:00:00,98.555,98.595,98.525,98.54,1176800000.0
2007-12-06 22:05:00,98.55,98.555,98.505,98.515,1787899997.0
2007-12-06 22:10:00,98.52,98.62,98.505,98.57,1971600000.0
2007-12-06 22:15:00,98.57,98.615,98.565,98.6,843000000.0
2007-12-06 22:20:00,98.6,98.61,98.505,98.52,1572999999.0
2007-12-06 22:25:00,98.52,98.525,98.495,98.515,787000000.0
2007-12-06 22:30:00,98.525,98.525,98.465,98.485,964700003.0
2007-12-06 22:35:00,98.485,98.53,98.475,98.485,1215999999.0
2007-12-06 22:40:00,98.485,98.515,98.475,98.51,1982799999.0
2007-12-06 22:45:00,98.515,98.525,98.475,98.48,1781900003.0
2007-12-06 22:50:00,98.475,98.485,98.42,98.43,1858900003.0
2007-12-06 22:55:00,98.435,98.455,98.385,98.455,2871399994.0
2007-12-06 23:00:00,98.455,98.49,98.425,98.43,1708899998.0
2007-12-06 23:05:00,98.43,98.445,98.415,98.415,1137100003.0
2007-12-06 23:10:00,98.415,98.475,98.415,98.46,1822000000.0
2007-12-06 23:15:00,98.46,98.475,98.435,98.465,1153200000.0
2007-12-06 23:20:00,98.46,98.48,98.445,98.475,898700004.0
2007-12-06 23:25:00,98.475,98.5,98.445,98.455,789499997.0
2007-12-06 23:30:00,98.46,98.475,98.42,98.445,1151800002.0
2007-12-06 23:35:00,98.455,98.465,98.405,98.435,1451200001.0
2007-12-06 23:40:00,98.435,98.46,98.42,98.44,978800001.0
2007-12-06 23:45:00,98.44,98.48,98.43,98.48,1514100000.0
2007-12-06 23:50:00,98.48,98.565,98.465,98.485,2118799999.0
2007-12-06 23:55:00,98.485,98.53,98.48,98.5,587200001.0
2007-12-07 00:00:00,98.5,98.5,98.44,98.47,1579800000.0
2007-12-07 00:05:00,98.47,98.5,98.44,98.49,1923000000.0
2007-12-07 00:10:00,98.48,98.52,98.43,98.5,809000000.0
2007-12-07 00:15:00,98.5,98.53,98.49,98.53,1009800003.0
2007-12-07 00:20:00,98.51,98.575,98.455,98.55,824100000.0
2007-12-07 00:25:00,98.545,98.565,98.515,98.52,1196199994.0
2007-12-07 00:30:00,98.52,98.53,98.5,98.52,569700001.0
2007-12-07 00:35:00,98.525,98.525,98.46,98.47,1030500000.0
2007-12-07 00:40:00,98.45,98.5,98.45,98.495,1239000003.0
2007-12-07 00:45:00,98.495,98.515,98.42,98.485,1734600000.0
2007-12-07 00:50:00,98.485,98.545,98.45,98.495,586200000.0
2007-12-07 00:55:00,98.495,98.505,98.455,98.46,1043300004.0
2007-12-07 01:00:00,98.46,98.525,98.445,98.525,2846100001.0
2007-12-07 01:05:00,98.525,98.56,98.505,98.535,3521500011.0
2007-12-07 01:10:00,98.535,98.565,98.505,98.54,2510300005.0
2007-12-07 01:15:00,98.54,98.575,98.495,98.535,3670099994.0
2007-12-07 01:20:00,98.535,98.585,98.525,98.575,2274399999.0
2007-12-07 01:25:00,98.57,98.57,98.525,98.535,4255899988.0
2007-12-07 01:30:00,98.535,98.555,98.515,98.535,3796200017.0
2007-12-07 01:35:00,98.535,98.565,98.515,98.555,1460400005.0
2007-12-07 01:40:00,98.555,98.565,98.53,98.53,1410599998.0
2007-12-07 01:45:00,98.53,98.605,98.53,98.585,2001300012.0
2007-12-07 01:50:00,98.585,98.655,98.585,98.615,5001600000.0
2007-12-07 01:55:00,98.615,98.705,98.615,98.705,3377199999.0
2007-12-07 02:00:00,98.705,98.705,98.585,98.65,3714899994.0
2007-12-07 02:05:00,98.65,98.675,98.595,98.595,3912999988.0
2007-12-07 02:10:00,98.595,98.635,98.565,98.605,4551300001.0
2007-12-07 02:15:00,98.605,98.615,98.525,98.555,4346600005.0
2007-12-07 02:20:00,98.555,98.565,98.515,98.535,4577000009.0
2007-12-07 02:25:00,98.535,98.545,98.505,98.515,3207000000.0
2007-12-07 02:30:00,98.515,98.565,98.515,98.545,1790700000.0
2007-12-07 02:35:00,98.545,98.585,98.54,98.565,1470299998.0
2007-12-07 02:40:00,98.575,98.58,98.545,98.575,938100000.0
2007-12-07 02:45:00,98.575,98.605,98.555,98.585,2487800000.0
2007-12-07 02:50:00,98.585,98.645,98.555,98.635,2207600005.0
2007-12-07 02:55:00,98.635,98.645,98.55,98.57,5032399995.0
2007-12-07 03:00:00,98.57,98.585,98.545,98.565,4156000007.0
2007-12-07 03:05:00,98.565,98.585,98.535,98.565,2302800002.0
2007-12-07 03:10:00,98.555,98.605,98.545,98.585,3070299988.0
2007-12-07 03:15:00,98.59,98.59,98.565,98.575,1429299986.0
2007-12-07 03:20:00,98.575,98.575,98.535,98.565,2071899997.0
2007-12-07 03:25:00,98.565,98.565,98.515,98.535,1430000001.0
2007-12-07 03:30:00,98.535,98.545,98.515,98.535,2034200000.0
2007-12-07 03:35:00,98.535,98.545,98.52,98.525,2156900000.0
2007-12-07 03:40:00,98.52,98.545,98.52,98.535,1811399994.0
2007-12-07 03:45:00,98.535,98.535,98.495,98.505,1401799998.0
2007-12-07 03:50:00,98.515,98.545,98.495,98.515,1240000000.0
2007-12-07 03:55:00,98.505,98.525,98.465,98.485,1864900000.0
2007-12-07 04:00:00,98.485,98.52,98.475,98.515,2612499996.0
2007-12-07 04:05:00,98.515,98.535,98.495,98.525,1773299984.0
2007-12-07 04:10:00,98.515,98.525,98.485,98.515,3986800010.0
2007-12-07 04:15:00,98.505,98.525,98.485,98.525,1458100000.0
2007-12-07 04:20:00,98.525,98.545,98.5,98.525,969700000.0
2007-12-07 04:25:00,98.525,98.545,98.46,98.465,3261700005.0
2007-12-07 04:30:00,98.465,98.47,98.44,98.465,2227400009.0
2007-12-07 04:35:00,98.46,98.485,98.435,98.435,3074500004.0
2007-12-07 04:40:00,98.435,98.465,98.425,98.44,2513599993.0
2007-12-07 04:45:00,98.44,98.485,98.405,98.465,1525700003.0
2007-12-07 04:50:00,98.465,98.475,98.445,98.465,1218599999.0
2007-12-07 04:55:00,98.465,98.475,98.445,98.455,841500006.0
2007-12-07 05:00:00,98.455,98.515,98.445,98.495,1980100006.0
2007-12-07 05:05:00,98.495,98.51,98.47,98.485,2289600011.0
2007-12-07 05:10:00,98.485,98.515,98.465,98.505,1480200002.0
2007-12-07 05:15:00,98.505,98.53,98.49,98.505,1638000006.0
2007-12-07 05:20:00,98.505,98.52,98.475,98.475,1677700002.0
2007-12-07 05:25:00,98.475,98.52,98.475,98.495,1821500001.0
2007-12-07 05:30:00,98.495,98.525,98.49,98.515,1669900011.0
2007-12-07 05:35:00,98.515,98.525,98.485,98.505,2168100001.0
2007-12-07 05:40:00,98.505,98.525,98.5,98.505,2989300015.0
2007-12-07 05:45:00,98.505,98.545,98.505,98.54,1615200000.0
2007-12-07 05:50:00,98.545,98.55,98.515,98.535,1465899998.0
2007-12-07 05:55:00,98.535,98.54,98.485,98.495,2021000004.0
2007-12-07 06:00:00,98.495,98.51,98.48,98.5,1014099998.0
2007-12-07 06:05:00,98.505,98.515,98.485,98.495,2929899999.0
2007-12-07 06:10:00,98.495,98.495,98.435,98.455,3295000001.0
2007-12-07 06:15:00,98.455,98.475,98.445,98.465,2821099978.0
2007-12-07 06:20:00,98.465,98.495,98.425,98.455,3006200024.0
2007-12-07 06:25:00,98.455,98.455,98.365,98.405,3695300020.0
2007-12-07 06:30:00,98.405,98.425,98.365,98.365,3404400004.0
2007-12-07 06:35:00,98.18,98.395,98.16,98.38,3793500016.0
2007-12-07 06:40:00,98.385,98.405,98.325,98.355,2786700001.0
2007-12-07 06:45:00,98.355,98.365,98.285,98.3,2988800000.0
2007-12-07 06:50:00,98.3,98.355,98.285,98.315,4233500010.0
2007-12-07 06:55:00,98.315,98.32,98.265,98.285,2679400015.0
2007-12-07 07:00:00,98.285,98.295,98.225,98.245,2925800005.0
2007-12-07 07:05:00,98.245,98.245,98.195,98.215,3383600000.0
2007-12-07 07:10:00,98.215,98.265,98.165,98.185,4005400014.0
2007-12-07 07:15:00,98.185,98.225,98.145,98.165,4049599998.0
2007-12-07 07:20:00,98.165,98.175,98.115,98.155,4585700001.0
2007-12-07 07:25:00,98.155,98.185,98.155,98.175,2512600001.0
2007-12-07 07:30:00,98.175,98.185,98.15,98.165,2081900001.0
2007-12-07 07:35:00,98.165,98.195,98.145,98.195,2609700007.0
2007-12-07 07:40:00,98.195,98.235,98.165,98.215,4601500012.0
2007-12-07 07:45:00,98.215,98.295,98.205,98.295,2883600015.0
2007-12-07 07:50:00,98.295,98.325,98.285,98.305,2863800014.0
2007-12-07 07:55:00,98.305,98.365,98.295,98.325,2884500004.0
2007-12-07 08:00:00,98.33,98.345,98.315,98.315,2478400001.0
2007-12-07 08:05:00,98.325,98.335,98.285,98.315,2761700000.0
2007-12-07 08:10:00,98.315,98.325,98.255,98.28,2222799998.0
2007-12-07 08:15:00,98.28,98.29,98.215,98.235,2868600003.0
2007-12-07 08:20:00,98.235,98.275,98.235,98.265,2919700000.0
2007-12-07 08:25:00,98.255,98.285,98.225,98.285,1501000000.0
2007-12-07 08:30:00,98.285,98.285,98.245,98.25,577800000.0
2007-12-07 08:35:00,98.255,98.275,98.215,98.265,2189700001.0
2007-12-07 08:40:00,98.265,98.285,98.24,98.24,1161300001.0
2007-12-07 08:45:00,98.24,98.28,98.24,98.265,1059500000.0
2007-12-07 08:50:00,98.265,98.275,98.225,98.27,2120500004.0
2007-12-07 08:55:00,98.27,98.305,98.245,98.285,1418500000.0
2007-12-07 09:00:00,98.3,98.355,98.255,98.285,2597399993.0
2007-12-07 09:05:00,98.285,98.285,98.235,98.245,1319699997.0
2007-12-07 09:10:00,98.25,98.27,98.23,98.265,1724599999.0
2007-12-07 09:15:00,98.27,98.29,98.225,98.245,2213300010.0
2007-12-07 09:20:00,98.245,98.27,98.225,98.245,2349000003.0
2007-12-07 09:25:00,98.255,98.29,98.235,98.265,1254099998.0
2007-12-07 09:30:00,98.265,98.355,98.26,98.315,1516700000.0
2007-12-07 09:35:00,98.315,98.315,98.235,98.295,3219099995.0
2007-12-07 09:40:00,98.295,98.355,98.255,98.325,2791800000.0
2007-12-07 09:45:00,98.325,98.325,98.235,98.265,2837900000.0
2007-12-07 09:50:00,98.265,98.275,98.235,98.265,961900001.0
2007-12-07 09:55:00,98.265,98.275,98.21,98.215,1819899999.0
2007-12-07 10:00:00,98.215,98.23,98.165,98.205,3076000002.0
2007-12-07 10:05:00,98.195,98.295,98.195,98.275,1957700000.0
2007-12-07 10:10:00,98.275,98.275,98.175,98.2,4416100007.0
2007-12-07 10:15:00,98.195,98.245,98.185,98.22,3948400013.0
2007-12-07 10:20:00,98.22,98.245,98.205,98.24,2692499999.0
2007-12-07 10:25:00,98.24,98.255,98.225,98.235,2666200016.0
2007-12-07 10:30:00,98.235,98.275,98.225,98.25,1292000000.0
2007-12-07 10:35:00,98.245,98.275,98.235,98.265,2221499998.0
2007-12-07 10:40:00,98.265,98.275,98.235,98.255,3158800015.0
2007-12-07 10:45:00,98.255,98.315,98.25,98.31,3866800010.0
2007-12-07 10:50:00,98.31,98.31,98.26,98.295,1632700000.0
2007-12-07 10:55:00,98.295,98.33,98.265,98.33,3439399996.0
2007-12-07 11:00:00,98.325,98.35,98.265,98.32,6275400001.0
2007-12-07 11:05:00,98.32,98.38,98.32,98.355,4363700015.0
2007-12-07 11:10:00,98.36,98.405,98.325,98.365,5959499996.0
2007-12-07 11:15:00,98.365,98.39,98.345,98.38,7030500017.0
2007-12-07 11:20:00,98.385,98.415,98.355,98.365,5133100047.0
2007-12-07 11:25:00,98.365,98.42,98.365,98.42,1951700015.0
2007-12-07 11:30:00,98.415,98.515,98.405,98.5,3430100020.0
2007-12-07 11:35:00,98.5,98.505,98.445,98.465,3530400026.0
2007-12-07 11:40:00,98.465,98.475,98.445,98.45,3980000029.0
2007-12-07 11:45:00,98.455,98.48,98.445,98.465,3163300010.0
2007-12-07 11:50:00,98.465,98.52,98.445,98.505,2362399989.0
2007-12-07 11:55:00,98.505,98.53,98.485,98.51,2081500000.0
2007-12-07 12:00:00,98.515,98.58,98.505,98.57,2477800007.0
2007-12-07 12:05:00,98.57,98.58,98.535,98.575,5004500027.0
2007-12-07 12:10:00,98.575,98.585,98.545,98.56,1814299985.0
2007-12-07 12:15:00,98.56,98.62,98.555,98.605,1365300002.0
2007-12-07 12:20:00,98.61,98.665,98.585,98.645,3965499987.0
2007-12-07 12:25:00,98.645,98.665,98.625,98.66,3111300020.0
2007-12-07 12:30:00,98.66,98.695,98.66,98.675,2207400001.0
2007-12-07 12:35:00,98.675,98.705,98.655,98.685,3048500018.0
2007-12-07 12:40:00,98.685,98.71,98.665,98.675,2445600004.0
2007-12-07 12:45:00,98.675,98.685,98.635,98.645,3503700006.0
2007-12-07 12:50:00,98.65,98.675,98.615,98.625,3398799994.0
2007-12-07 12:55:00,98.625,98.695,98.605,98.685,2256600017.0
2007-12-07 13:00:00,98.685,98.715,98.645,98.645,2568599998.0
2007-12-07 13:05:00,98.65,98.685,98.645,98.675,1638200004.0
2007-12-07 13:10:00,98.675,98.72,98.645,98.7,1922700000.0
2007-12-07 13:15:00,98.7,98.775,98.665,98.735,3673000008.0
2007-12-07 13:20:00,98.735,98.745,98.695,98.71,4120700026.0
2007-12-07 13:25:00,98.715,98.74,98.7,98.725,4141700021.0
2007-12-07 13:30:00,98.725,98.755,98.705,98.75,4139699982.0
2007-12-07 13:35:00,98.75,98.785,98.735,98.78,3616800023.0
2007-12-07 13:40:00,98.78,98.795,98.745,98.755,2171300000.0
2007-12-07 13:45:00,98.745,98.79,98.735,98.78,4329300052.0
2007-12-07 13:50:00,98.775,98.785,98.705,98.74,5033600000.0
2007-12-07 13:55:00,98.74,98.775,98.695,98.77,4229100009.0
2007-12-07 14:00:00,98.77,98.88,98.745,98.835,3622100001.0
2007-12-07 14:05:00,98.85,98.865,98.775,98.8,3857699995.0
2007-12-07 14:10:00,98.805,98.805,98.745,98.755,5290899989.0
2007-12-07 14:15:00,98.755,98.765,98.695,98.695,5090100016.0
2007-12-07 14:20:00,98.695,98.75,98.685,98.715,4627100010.0
2007-12-07 14:25:00,98.705,98.72,98.675,98.695,6632300023.0
2007-12-07 14:30:00,98.695,98.715,98.665,98.695,4477399998.0
2007-12-07 14:35:00,98.695,98.695,98.615,98.625,5557599969.0
2007-12-07 14:40:00,98.625,98.655,98.595,98.655,6315299965.0
2007-12-07 14:45:00,98.645,98.715,98.635,98.695,6477499957.0
2007-12-07 14:50:00,98.7,98.725,98.645,98.66,5249699985.0
2007-12-07 14:55:00,98.66,98.66,98.6,98.615,2835200007.0
2007-12-07 15:00:00,98.615,98.72,98.615,98.715,3876299995.0
2007-12-07 15:05:00,98.715,98.715,98.665,98.675,2921200003.0
2007-12-07 15:10:00,98.675,98.75,98.67,98.71,3205799997.0
2007-12-07 15:15:00,98.71,98.73,98.675,98.715,3982100025.0
2007-12-07 15:20:00,98.715,98.745,98.645,98.665,4437200000.0
2007-12-07 15:25:00,98.66,98.725,98.615,98.645,3229400002.0
2007-12-07 15:30:00,98.645,98.735,98.56,98.64,4223200002.0
2007-12-07 15:35:00,98.635,98.705,98.595,98.69,3726600000.0
2007-12-07 15:40:00,98.685,98.92,98.685,98.86,4395200000.0
2007-12-07 15:45:00,98.865,98.88,98.81,98.815,4375300018.0
2007-12-07 15:50:00,98.815,98.85,98.78,98.835,5484299994.0
2007-12-07 15:55:00,98.835,98.89,98.805,98.845,4707000002.0
2007-12-07 16:00:00,98.85,98.875,98.765,98.785,5139400000.0
2007-12-07 16:05:00,98.765,98.83,98.725,98.775,4138800008.0
2007-12-07 16:10:00,98.775,98.795,98.705,98.745,3607000010.0
2007-12-07 16:15:00,98.745,98.805,98.695,98.805,3438500008.0
2007-12-07 16:20:00,98.795,98.815,98.745,98.795,3563700005.0
2007-12-07 16:25:00,98.795,98.82,98.745,98.78,3475899999.0
2007-12-07 16:30:00,98.775,98.815,98.735,98.785,3117400001.0
2007-12-07 16:35:00,98.785,98.815,98.735,98.765,4422499974.0
2007-12-07 16:40:00,98.765,98.765,98.72,98.74,6741199997.0
2007-12-07 16:45:00,98.74,98.755,98.715,98.73,5375200002.0
2007-12-07 16:50:00,98.735,98.775,98.71,98.76,3480100004.0
2007-12-07 16:55:00,98.76,98.795,98.735,98.745,3253000000.0
2007-12-07 17:00:00,98.745,98.785,98.705,98.755,5660700010.0
2007-12-07 17:05:00,98.755,98.765,98.705,98.73,4759500013.0
2007-12-07 17:10:00,98.73,98.765,98.705,98.76,6282100004.0
2007-12-07 17:15:00,98.76,98.875,98.745,98.855,7566400010.0
2007-12-07 17:20:00,98.855,98.87,98.795,98.84,7183400006.0
2007-12-07 17:25:00,98.81,98.87,98.75,98.775,5476400000.0
2007-12-07 17:30:00,98.775,98.805,98.765,98.785,2589800000.0
2007-12-07 17:35:00,98.785,98.845,98.775,98.84,5074300000.0
2007-12-07 17:40:00,98.84,98.865,98.805,98.82,4678900000.0
2007-12-07 17:45:00,98.82,98.86,98.795,98.825,7936300001.0
2007-12-07 17:50:00,98.825,98.865,98.82,98.825,4869800000.0
2007-12-07 17:55:00,98.825,98.845,98.795,98.835,5795400000.0
2007-12-07 18:00:00,98.825,98.865,98.785,98.835,6077200001.0
2007-12-07 18:05:00,98.835,98.865,98.815,98.845,5309200003.0
2007-12-07 18:10:00,98.845,98.92,98.825,98.86,6763000006.0
2007-12-07 18:15:00,98.865,98.875,98.825,98.84,6533100011.0
2007-12-07 18:20:00,98.84,98.885,98.835,98.845,4028199997.0
2007-12-07 18:25:00,98.855,98.905,98.825,98.875,4554500010.0
2007-12-07 18:30:00,98.875,98.905,98.865,98.895,5711499989.0
2007-12-07 18:35:00,98.895,98.915,98.855,98.865,8892899997.0
2007-12-07 18:40:00,98.865,98.885,98.825,98.885,8173599999.0
2007-12-07 18:45:00,98.885,98.91,98.865,98.885,5084199999.0
2007-12-07 18:50:00,98.88,98.92,98.86,98.86,8183200004.0
2007-12-07 18:55:00,98.885,98.905,98.855,98.885,8118400000.0
2007-12-07 19:00:00,98.885,98.885,98.845,98.885,6065900005.0
2007-12-07 19:05:00,98.885,98.9,98.87,98.875,5343099996.0
2007-12-07 19:10:00,98.875,98.91,98.855,98.87,6161799992.0
2007-12-07 19:15:00,98.87,98.87,98.835,98.855,5050100017.0
2007-12-07 19:20:00,98.855,98.865,98.835,98.86,4362100000.0
2007-12-07 19:25:00,98.86,98.89,98.835,98.88,4638000019.0
2007-12-07 19:30:00,98.865,98.895,98.845,98.855,6624800012.0
2007-12-07 19:35:00,98.855,98.875,98.85,98.86,6084699998.0
2007-12-07 19:40:00,98.875,98.9,98.855,98.87,6454699999.0
2007-12-07 19:45:00,98.85,98.875,98.835,98.845,7138500000.0
2007-12-07 19:50:00,98.845,98.89,98.84,98.85,5487700005.0
2007-12-07 19:55:00,98.85,98.885,98.835,98.86,5340100009.0
2007-12-07 20:00:00,98.86,98.885,98.83,98.85,3741100000.0
2007-12-07 20:05:00,98.85,98.97,98.795,98.97,5073099998.0
2007-12-07 20:10:00,98.815,98.845,98.765,98.83,4801099979.0
2007-12-07 20:15:00,98.83,98.87,98.79,98.865,3518800000.0
2007-12-07 20:20:00,98.865,98.875,98.825,98.84,1798000000.0
2007-12-07 20:25:00,98.84,98.885,98.815,98.88,3610999968.0
2007-12-07 20:30:00,98.865,98.94,98.855,98.86,7355200004.0
2007-12-07 20:35:00,98.86,98.87,98.835,98.86,6589799993.0
2007-12-07 20:40:00,98.86,98.94,98.845,98.875,6233200000.0
2007-12-07 20:45:00,98.875,98.95,98.875,98.94,6318499979.0
2007-12-07 20:50:00,98.92,98.965,98.905,98.93,5613599892.0
2007-12-07 20:55:00,98.93,98.955,98.9,98.955,4305800000.0
2007-12-07 21:00:00,98.91,98.96,98.91,98.93,6837100000.0
2007-12-07 21:05:00,98.935,98.97,98.92,98.965,4170700000.0
2007-12-07 21:10:00,98.97,98.97,98.925,98.93,6431699992.0
2007-12-07 21:15:00,98.94,98.94,98.89,98.89,4008600000.0
2007-12-07 21:20:00,98.91,98.955,98.88,98.955,2672600000.0
2007-12-07 21:25:00,98.92,98.96,98.915,98.94,4991100001.0
2007-12-07 21:30:00,98.94,98.965,98.87,98.95,5395500017.0
2007-12-07 21:35:00,98.95,98.97,98.93,98.95,6496599990.0
2007-12-07 21:40:00,98.95,98.955,98.9,98.925,4920500000.0
2007-12-07 21:45:00,98.92,98.94,98.905,98.935,7013700000.0
2007-12-07 21:50:00,98.935,98.94,98.905,98.905,4568300000.0
2007-12-07 21:55:00,98.905,98.935,98.885,98.9,7045200000.0
2007-12-07 22:00:00,98.9,98.95,98.9,98.925,1999700000.0
2007-12-07 22:05:00,98.925,98.935,98.905,98.915,3049400000.0
2007-12-07 22:10:00,98.96,98.96,98.905,98.935,7108500014.0
2007-12-07 22:15:00,98.935,98.98,98.92,98.95,8253600000.0
2007-12-07 22:20:00,98.96,98.97,98.94,98.96,6676000000.0
2007-12-07 22:25:00,98.935,99.0,98.895,98.98,9605000000.0
2007-12-07 22:30:00,98.97,99.0,98.865,99.0,7137800000.0
2007-12-07 22:35:00,98.905,99.0,98.905,98.94,7862200000.0
2007-12-07 22:40:00,98.94,98.97,98.895,98.97,6492800000.0
2007-12-07 22:45:00,98.96,98.97,98.905,98.97,4693700000.0
2007-12-07 22:50:00,98.925,98.97,98.915,98.925,4749000000.0
2007-12-07 22:55:00,98.925,98.985,98.92,98.975,4133100000.0
2007-12-07 23:00:00,98.96,98.967,98.936,98.948,836599999.0
2007-12-07 23:05:00,98.938,98.952,98.918,98.934,2406500001.0
2007-12-07 23:10:00,98.925,98.938,98.906,98.918,1553899993.0
2007-12-07 23:15:00,98.92,98.942,98.908,98.917,3303599994.0
2007-12-07 23:20:00,98.915,98.941,98.912,98.933,4305100001.0
2007-12-07 23:25:00,98.935,98.973,98.93,98.954,2367700001.0
2007-12-07 23:30:00,98.953,98.992,98.953,98.962,2282899992.0
2007-12-07 23:35:00,98.963,98.975,98.924,98.95,2617500001.0
2007-12-07 23:40:00,98.943,98.962,98.912,98.924,1646899998.0
2007-12-07 23:45:00,98.927,98.953,98.907,98.939,2705300000.0
2007-12-07 23:50:00,98.932,98.958,98.927,98.952,3342399990.0
2007-12-07 23:55:00,98.947,98.991,98.934,98.945,4068299989.0
2007-12-10 00:00:00,98.737,98.795,98.709,98.723,2114099998.0
2007-12-10 00:05:00,98.72,98.77,98.711,98.765,2082099996.0
2007-12-10 00:10:00,98.748,98.785,98.72,98.75,4479599997.0
2007-12-10 00:15:00,98.76,98.78,98.73,98.76,8272000000.0
2007-12-10 00:20:00,98.76,98.76,98.68,98.75,7147300000.0
2007-12-10 00:25:00,98.7,98.81,98.7,98.78,2213800000.0
2007-12-10 00:30:00,98.785,98.828,98.769,98.813,5039599996.0
2007-12-10 00:35:00,98.84,98.862,98.81,98.856,2252800002.0
2007-12-10 00:40:00,98.86,98.9,98.8,98.89,4358900000.0
2007-12-10 00:45:00,98.885,98.95,98.88,98.94,6441600000.0
2007-12-10 00:50:00,98.957,98.96,98.9,98.9,4782699999.0
2007-12-10 00:55:00,98.9,98.93,98.89,98.91,6816800000.0
2007-12-10 01:00:00,98.91,98.935,98.865,98.88,1893600000.0
2007-12-10 01:05:00,98.88,98.88,98.77,98.8,5146700000.0
2007-12-10 01:10:00,98.8,98.815,98.755,98.775,3416899999.0
2007-12-10 01:15:00,98.775,98.815,98.745,98.76,3241199996.0
2007-12-10 01:20:00,98.76,98.855,98.71,98.85,3230900000.0
2007-12-10 01:25:00,98.85,98.915,98.835,98.915,2660100000.0
2007-12-10 01:30:00,98.915,98.93,98.845,98.855,2997099998.0
2007-12-10 01:35:00,98.86,98.87,98.845,98.865,2110400000.0
2007-12-10 01:40:00,98.865,98.905,98.845,98.905,1996500000.0
2007-12-10 01:45:00,98.905,98.925,98.88,98.89,2624100000.0
2007-12-10 01:50:00,98.895,98.935,98.845,98.905,2049900000.0
2007-12-10 01:55:00,98.905,98.955,98.905,98.955,3956099997.0
2007-12-10 02:00:00,98.955,98.965,98.905,98.945,4688799989.0
2007-12-10 02:05:00,98.945,98.995,98.945,98.985,2479300021.0
2007-12-10 02:10:00,98.975,98.995,98.955,98.985,2914600038.0
2007-12-10 02:15:00,98.985,99.0,98.925,98.935,2470499997.0
2007-12-10 02:20:00,98.935,98.96,98.905,98.925,3824699953.0
2007-12-10 02:25:00,98.93,98.935,98.895,98.905,2119300007.0
2007-12-10 02:30:00,98.905,98.945,98.905,98.94,1589599998.0
2007-12-10 02:35:00,98.94,98.97,98.925,98.965,1761899998.0
2007-12-10 02:40:00,98.965,98.965,98.945,98.955,2429600000.0
2007-12-10 02:45:00,98.965,98.985,98.915,98.93,3645600000.0
2007-12-10 02:50:00,98.93,98.94,98.82,98.83,3681299994.0
2007-12-10 02:55:00,98.83,98.855,98.805,98.815,4672199997.0
2007-12-10 03:00:00,98.815,98.835,98.785,98.835,4642399990.0
2007-12-10 03:05:00,98.835,98.835,98.75,98.765,3603600001.0
2007-12-10 03:10:00,98.765,98.775,98.715,98.755,6665699996.0
2007-12-10 03:15:00,98.755,98.8,98.745,98.785,7762999990.0
2007-12-10 03:20:00,98.78,98.8,98.755,98.795,4212499992.0
2007-12-10 03:25:00,98.785,98.815,98.765,98.77,3306199995.0
2007-12-10 03:30:00,98.765,98.775,98.705,98.76,3923999965.0
2007-12-10 03:35:00,98.755,98.775,98.715,98.725,2802899997.0
2007-12-10 03:40:00,98.73,98.75,98.715,98.735,3037700013.0
2007-12-10 03:45:00,98.735,98.785,98.735,98.765,2752699989.0
2007-12-10 03:50:00,98.765,98.785,98.75,98.785,1431399997.0
2007-12-10 03:55:00,98.795,98.815,98.785,98.805,1941400000.0
2007-12-10 04:00:00,98.815,98.865,98.805,98.835,4413200005.0
2007-12-10 04:05:00,98.835,98.865,98.825,98.855,3208799995.0
2007-12-10 04:10:00,98.855,98.875,98.845,98.865,2393899998.0
2007-12-10 04:15:00,98.865,98.865,98.84,98.855,1696700000.0
2007-12-10 04:20:00,98.865,98.865,98.835,98.85,2603099997.0
2007-12-10 04:25:00,98.85,98.855,98.825,98.83,2048500000.0
2007-12-10 04:30:00,98.83,98.845,98.805,98.815,2206599994.0
2007-12-10 04:35:00,98.815,98.815,98.745,98.755,3627999990.0
2007-12-10 04:40:00,98.755,98.765,98.705,98.76,3476799999.0
2007-12-10 04:45:00,98.76,98.77,98.745,98.755,1678399991.0
2007-12-10 04:50:00,98.765,98.775,98.745,98.765,3352699986.0
2007-12-10 04:55:00,98.765,98.765,98.755,98.765,1091899999.0
2007-12-10 05:00:00,98.765,98.77,98.72,98.755,2886899988.0
2007-12-10 05:05:00,98.755,98.765,98.745,98.76,2396299990.0
2007-12-10 05:10:00,98.76,98.77,98.745,98.755,1205299998.0
2007-12-10 05:15:00,98.755,98.77,98.745,98.77,3794099990.0
2007-12-10 05:20:00,98.85,98.86,98.755,98.765,3482199985.0
2007-12-10 05:25:00,98.77,98.775,98.735,98.77,1727699991.0
2007-12-10 05:30:00,98.77,98.8,98.745,98.8,4173399993.0
2007-12-10 05:35:00,98.8,98.815,98.795,98.815,2154300001.0
2007-12-10 05:40:00,98.815,98.815,98.775,98.785,2670999993.0
2007-12-10 05:45:00,98.785,98.805,98.765,98.805,1379199995.0
2007-12-10 05:50:00,98.8,98.815,98.795,98.805,864399999.0
2007-12-10 05:55:00,98.805,98.815,98.755,98.79,3002599993.0
2007-12-10 06:00:00,98.79,98.805,98.785,98.8,2110400000.0
2007-12-10 06:05:00,98.8,98.81,98.795,98.8,1458000000.0
2007-12-10 06:10:00,98.79,98.81,98.785,98.805,733800001.0
2007-12-10 06:15:00,98.8,98.855,98.8,98.835,2629799993.0
2007-12-10 06:20:00,98.845,98.86,98.82,98.82,2644799984.0
2007-12-10 06:25:00,98.82,98.83,98.77,98.77,1583700000.0
2007-12-10 06:30:00,98.8,98.8,98.775,98.795,1521600002.0
2007-12-10 06:35:00,98.795,98.805,98.755,98.76,2046299996.0
2007-12-10 06:40:00,98.76,98.77,98.735,98.745,2389399991.0
2007-12-10 06:45:00,98.735,98.765,98.725,98.75,1799799994.0
2007-12-10 06:50:00,98.75,98.775,98.745,98.755,2606699996.0
2007-12-10 06:55:00,98.765,98.765,98.735,98.735,1400199996.0
2007-12-10 07:00:00,98.735,98.745,98.685,98.725,3283499984.0
2007-12-10 07:05:00,98.725,98.74,98.71,98.725,2234399986.0
2007-12-10 07:10:00,98.73,98.745,98.715,98.725,2186200005.0
2007-12-10 07:15:00,98.72,98.735,98.705,98.715,923800006.0
2007-12-10 07:20:00,98.72,98.885,98.695,98.815,2503400003.0
2007-12-10 07:25:00,98.8,98.8,98.725,98.77,4441599981.0
2007-12-10 07:30:00,98.77,98.815,98.755,98.81,1882999989.0
2007-12-10 07:35:00,98.805,98.84,98.775,98.825,4929199982.0
2007-12-10 07:40:00,98.825,98.875,98.795,98.845,3928699981.0
2007-12-10 07:45:00,98.855,98.895,98.825,98.875,3986100001.0
2007-12-10 07:50:00,98.875,98.985,98.865,98.89,6901099973.0
2007-12-10 07:55:00,98.89,98.895,98.825,98.895,6578800008.0
2007-12-10 08:00:00,98.895,98.945,98.85,98.855,5643400013.0
2007-12-10 08:05:00,98.855,98.865,98.765,98.785,6749699989.0
2007-12-10 08:10:00,98.785,98.815,98.715,98.76,6146900000.0
2007-12-10 08:15:00,98.76,98.825,98.745,98.78,4713899957.0
2007-12-10 08:20:00,98.78,98.805,98.745,98.795,3513299996.0
2007-12-10 08:25:00,98.795,98.815,98.76,98.775,3235399997.0
2007-12-10 08:30:00,98.775,98.785,98.705,98.705,3016000012.0
2007-12-10 08:35:00,98.715,98.76,98.645,98.74,4862699983.0
2007-12-10 08:40:00,98.74,98.765,98.725,98.745,3220200003.0
2007-12-10 08:45:00,98.745,98.795,98.725,98.785,2436999986.0
2007-12-10 08:50:00,98.785,98.81,98.765,98.79,3121900026.0
2007-12-10 08:55:00,98.795,98.855,98.755,98.855,2546300001.0
2007-12-10 09:00:00,98.85,98.86,98.805,98.835,2825300003.0
2007-12-10 09:05:00,98.845,98.855,98.815,98.85,2849400003.0
2007-12-10 09:10:00,98.85,98.855,98.815,98.825,2566999995.0
2007-12-10 09:15:00,98.835,98.855,98.815,98.83,2924699981.0
2007-12-10 09:20:00,98.835,98.87,98.755,98.86,5878499985.0
2007-12-10 09:25:00,98.86,98.865,98.785,98.79,3703499996.0
2007-12-10 09:30:00,98.795,98.855,98.745,98.805,5293400039.0
2007-12-10 09:35:00,98.805,98.87,98.755,98.84,6248000038.0
2007-12-10 09:40:00,98.845,98.865,98.815,98.855,4875100027.0
2007-12-10 09:45:00,98.855,98.875,98.825,98.865,5697900063.0
2007-12-10 09:50:00,98.865,98.875,98.815,98.865,5405200071.0
2007-12-10 09:55:00,98.865,98.885,98.845,98.855,4773800049.0
2007-12-10 10:00:00,98.855,98.955,98.815,98.935,9213399977.0
2007-12-10 10:05:00,98.935,98.965,98.925,98.945,6795899971.0
2007-12-10 10:10:00,98.945,98.96,98.905,98.905,6700799964.0
2007-12-10 10:15:00,98.905,98.92,98.855,98.885,6333799970.0
2007-12-10 10:20:00,98.895,98.9,98.865,98.885,1390199997.0
2007-12-10 10:25:00,98.885,98.9,98.815,98.82,2624100005.0
2007-12-10 10:30:00,98.82,98.865,98.805,98.835,1522499992.0
2007-12-10 10:35:00,98.84,98.86,98.805,98.805,2709399987.0
2007-12-10 10:40:00,98.82,98.83,98.78,98.81,3049300013.0
2007-12-10 10:45:00,98.81,98.845,98.8,98.84,3016799997.0
2007-12-10 10:50:00,98.825,98.89,98.825,98.88,3825799968.0
2007-12-10 10:55:00,98.88,98.945,98.845,98.945,4320899967.0
2007-12-10 11:00:00,98.945,98.965,98.915,98.94,2588000000.0
2007-12-10 11:05:00,98.945,98.975,98.93,98.935,2336000002.0
2007-12-10 11:10:00,98.935,98.965,98.915,98.945,1229500005.0
2007-12-10 11:15:00,98.945,98.97,98.915,98.925,2697099998.0
2007-12-10 11:20:00,98.925,98.935,98.885,98.885,3837899971.0
2007-12-10 11:25:00,98.895,98.945,98.885,98.885,3120899983.0
2007-12-10 11:30:00,98.89,98.925,98.875,98.9,3819299993.0
2007-12-10 11:35:00,98.9,98.93,98.875,98.905,2438699991.0
2007-12-10 11:40:00,98.905,98.92,98.845,98.88,2625900000.0
2007-12-10 11:45:00,98.885,98.98,98.865,98.93,3032499997.0
2007-12-10 11:50:00,98.935,98.945,98.895,98.93,3677899997.0
2007-12-10 11:55:00,98.93,99.025,98.905,99.005,2460199992.0
2007-12-10 12:00:00,99.005,99.005,98.935,99.005,4063699976.0
2007-12-10 12:05:00,99.005,99.035,98.98,99.005,4056999999.0
2007-12-10 12:10:00,99.005,99.03,98.955,98.975,4317099997.0
2007-12-10 12:15:00,98.97,99.03,98.97,99.0,3943200011.0
2007-12-10 12:20:00,99.0,99.055,98.93,98.93,5582399970.0
2007-12-10 12:25:00,98.93,98.94,98.855,98.89,5109399999.0
2007-12-10 12:30:00,98.89,99.08,98.855,98.885,4698399996.0
2007-12-10 12:35:00,98.875,98.945,98.875,98.915,4512700020.0
2007-12-10 12:40:00,98.915,99.12,98.895,98.945,6892999999.0
2007-12-10 12:45:00,98.95,99.015,98.945,99.015,6128400013.0
2007-12-10 12:50:00,99.015,99.05,99.005,99.01,5398899997.0
2007-12-10 12:55:00,99.015,99.03,98.985,98.995,2885499991.0
2007-12-10 13:00:00,98.995,99.035,98.985,99.025,2926099999.0
2007-12-10 13:05:00,99.02,99.055,99.015,99.025,3571300005.0
2007-12-10 13:10:00,99.03,99.035,99.0,99.025,4622699997.0
2007-12-10 13:15:00,99.025,99.05,99.005,99.01,5785700000.0
2007-12-10 13:20:00,99.01,99.045,98.99,99.03,5257299992.0
2007-12-10 13:25:00,99.025,99.105,99.01,99.1,4815600014.0
2007-12-10 13:30:00,99.1,99.12,99.035,99.06,3683899989.0
2007-12-10 13:35:00,99.07,99.115,99.055,99.085,4769100017.0
2007-12-10 13:40:00,99.09,99.135,99.08,99.125,2931999995.0
2007-12-10 13:45:00,99.125,99.125,99.065,99.095,4204600007.0
2007-12-10 13:50:00,99.095,99.175,99.075,99.155,3640300007.0
2007-12-10 13:55:00,99.155,99.175,99.105,99.12,4168100027.0
2007-12-10 14:00:00,99.12,99.145,99.085,99.105,3539200009.0
2007-12-10 14:05:00,99.105,99.135,99.105,99.135,1583899995.0
2007-12-10 14:10:00,99.135,99.2,99.125,99.195,2850599995.0
2007-12-10 14:15:00,99.195,99.24,99.165,99.235,3739000018.0
2007-12-10 14:20:00,99.235,99.295,99.22,99.295,6270999990.0
2007-12-10 14:25:00,99.295,99.3,99.225,99.25,5222699985.0
2007-12-10 14:30:00,99.255,99.31,99.215,99.245,5903499978.0
2007-12-10 14:35:00,99.245,99.28,99.235,99.245,4737100002.0
2007-12-10 14:40:00,99.245,99.31,99.235,99.3,4702099988.0
2007-12-10 14:45:00,99.31,99.325,99.265,99.315,2206299995.0
2007-12-10 14:50:00,99.32,99.395,99.305,99.345,5531100020.0
2007-12-10 14:55:00,99.345,99.375,99.315,99.35,7012899997.0
2007-12-10 15:00:00,99.36,99.375,99.325,99.35,4313499991.0
2007-12-10 15:05:00,99.35,99.395,99.335,99.36,4230300003.0
2007-12-10 15:10:00,99.365,99.38,99.325,99.335,4662799992.0
2007-12-10 15:15:00,99.335,99.37,99.29,99.3,3760899998.0
2007-12-10 15:20:00,99.305,99.345,99.305,99.335,5957699997.0
2007-12-10 15:25:00,99.33,99.35,99.305,99.305,2825599973.0
2007-12-10 15:30:00,99.32,99.335,99.305,99.315,4198199994.0
2007-12-10 15:35:00,99.315,99.315,99.255,99.255,4687900018.0
2007-12-10 15:40:00,99.255,99.29,99.255,99.265,3373600010.0
2007-12-10 15:45:00,99.265,99.295,99.255,99.275,4160000032.0
2007-12-10 15:50:00,99.275,99.305,99.255,99.27,3729800003.0
2007-12-10 15:55:00,99.27,99.295,99.255,99.265,5665900011.0
2007-12-10 16:00:00,99.265,99.305,99.265,99.285,4995700057.0
2007-12-10 16:05:00,99.285,99.305,99.265,99.275,6641800037.0
2007-12-10 16:10:00,99.275,99.285,99.215,99.255,5348300015.0
2007-12-10 16:15:00,99.255,99.315,99.255,99.3,5849499994.0
2007-12-10 16:20:00,99.305,99.315,99.265,99.275,3737300005.0
2007-12-10 16:25:00,99.275,99.275,99.225,99.245,4302399977.0
2007-12-10 16:30:00,99.245,99.255,99.21,99.225,5753200010.0
2007-12-10 16:35:00,99.225,99.265,99.195,99.21,2923799996.0
2007-12-10 16:40:00,99.215,99.225,99.18,99.205,6330699997.0
2007-12-10 16:45:00,99.205,99.225,99.175,99.195,5348699989.0
2007-12-10 16:50:00,99.2,99.255,99.195,99.22,3436799984.0
2007-12-10 16:55:00,99.22,99.275,99.205,99.245,4262700014.0
2007-12-10 17:00:00,99.245,99.275,99.215,99.225,4053100013.0
2007-12-10 17:05:00,99.215,99.275,99.205,99.225,5718100005.0
2007-12-10 17:10:00,99.225,99.235,99.17,99.205,6698000000.0
2007-12-10 17:15:00,99.205,99.215,99.14,99.145,6330700016.0
2007-12-10 17:20:00,99.145,99.185,99.125,99.125,5254700010.0
2007-12-10 17:25:00,99.125,99.135,99.035,99.045,4569699999.0
2007-12-10 17:30:00,99.045,99.155,99.045,99.11,4757499954.0
2007-12-10 17:35:00,99.1,99.12,99.055,99.105,3811499975.0
2007-12-10 17:40:00,99.105,99.115,99.075,99.085,2747200004.0
2007-12-10 17:45:00,99.08,99.095,99.035,99.055,5122600020.0
2007-12-10 17:50:00,99.055,99.085,99.055,99.055,3203399992.0
2007-12-10 17:55:00,99.065,99.105,99.025,99.05,6592100030.0
2007-12-10 18:00:00,99.04,99.12,99.035,99.115,6130400013.0
2007-12-10 18:05:00,99.11,99.16,99.075,99.115,5249999993.0
2007-12-10 18:10:00,99.115,99.14,99.085,99.13,5118300019.0
2007-12-10 18:15:00,99.13,99.14,99.055,99.065,4368400000.0
2007-12-10 18:20:00,99.065,99.065,98.965,99.02,6470200037.0
2007-12-10 18:25:00,99.02,99.09,98.98,99.07,6439600004.0
2007-12-10 18:30:00,99.065,99.085,99.02,99.03,2369999990.0
2007-12-10 18:35:00,99.03,99.03,98.955,98.975,2877700007.0
2007-12-10 18:40:00,98.985,99.025,98.94,98.955,3013900000.0
2007-12-10 18:45:00,98.955,98.98,98.935,98.955,2646300000.0
2007-12-10 18:50:00,98.955,98.975,98.905,98.955,2566199997.0
2007-12-10 18:55:00,98.965,98.975,98.925,98.95,1777600001.0
2007-12-10 19:00:00,98.945,99.02,98.94,99.01,1309800000.0
2007-12-10 19:05:00,99.01,99.04,98.985,99.015,508400003.0
2007-12-10 19:10:00,99.015,99.05,98.985,99.02,1733100002.0
2007-12-10 19:15:00,99.02,99.045,99.0,99.035,910100000.0
2007-12-10 19:20:00,99.035,99.04,98.995,99.03,929099998.0
2007-12-10 19:25:00,99.025,99.055,99.025,99.045,2058600005.0
2007-12-10 19:30:00,99.045,99.05,99.025,99.035,495700003.0
2007-12-10 19:35:00,99.03,99.055,99.02,99.05,686900004.0
2007-12-10 19:40:00,99.055,99.07,99.005,99.015,2508200007.0
2007-12-10 19:45:00,99.005,99.045,98.995,99.04,2254700002.0
2007-12-10 19:50:00,99.04,99.04,98.985,98.99,2275800006.0
2007-12-10 19:55:00,98.99,98.995,98.945,98.955,1586900001.0
2007-12-10 20:00:00,98.955,98.97,98.94,98.95,286600000.0
2007-12-10 20:05:00,98.96,99.0,98.945,98.985,1041599997.0
2007-12-10 20:10:00,98.995,99.02,98.975,99.005,409899999.0
2007-12-10 20:15:00,98.99,99.04,98.99,99.04,655800007.0
2007-12-10 20:20:00,99.04,99.075,99.015,99.015,1932399999.0
2007-12-10 20:25:00,99.015,99.025,98.945,98.97,1604099995.0
2007-12-10 20:30:00,98.975,99.015,98.97,99.0,727100006.0
2007-12-10 20:35:00,99.0,99.015,98.985,99.005,984300015.0
2007-12-10 20:40:00,99.01,99.015,98.985,99.005,872100002.0
2007-12-10 20:45:00,99.0,99.03,98.995,99.01,564500003.0
2007-12-10 20:50:00,99.02,99.02,98.955,98.975,842099993.0
2007-12-10 20:55:00,98.975,98.99,98.955,98.965,959800001.0
2007-12-10 21:00:00,98.965,98.98,98.955,98.98,1754799966.0
2007-12-10 21:05:00,98.97,98.985,98.945,98.965,664499998.0
2007-12-10 21:10:00,98.96,98.995,98.935,98.99,1867000010.0
2007-12-10 21:15:00,98.99,99.015,98.985,98.995,1427799991.0
2007-12-10 21:20:00,98.995,99.02,98.975,99.015,654499996.0
2007-12-10 21:25:00,99.015,99.055,99.01,99.035,523700002.0
2007-12-10 21:30:00,99.035,99.055,99.03,99.045,1034900000.0
2007-12-10 21:35:00,99.045,99.045,99.005,99.025,1330000005.0
2007-12-10 21:40:00,99.025,99.035,99.005,99.015,710700000.0
2007-12-10 21:45:00,99.02,99.04,98.985,98.995,1555400005.0
2007-12-10 21:50:00,98.995,99.025,98.955,98.96,692600000.0
2007-12-10 21:55:00,98.975,99.005,98.945,99.005,1719399998.0
2007-12-10 22:00:00,99.005,99.005,98.935,98.945,1579000000.0
2007-12-10 22:05:00,98.945,98.98,98.935,98.965,1814399993.0
2007-12-10 22:10:00,98.97,98.97,98.915,98.96,1055299999.0
2007-12-10 22:15:00,98.96,98.965,98.925,98.95,920400002.0
2007-12-10 22:20:00,98.95,98.98,98.94,98.97,1481000000.0
2007-12-10 22:25:00,98.97,98.975,98.915,98.925,1066999995.0
2007-12-10 22:30:00,98.935,98.945,98.905,98.925,1588499990.0
2007-12-10 22:35:00,98.925,98.93,98.905,98.915,2673900000.0
2007-12-10 22:40:00,98.915,98.95,98.885,98.945,1613000000.0
2007-12-10 22:45:00,98.945,98.955,98.905,98.95,928900000.0
2007-12-10 22:50:00,98.95,98.985,98.945,98.98,1251799996.0
2007-12-10 22:55:00,98.98,99.015,98.96,98.995,900100000.0
2007-12-10 23:00:00,99.0,99.01,98.98,98.985,589999996.0
2007-12-10 23:05:00,98.985,99.015,98.985,98.995,965000002.0
2007-12-10 23:10:00,98.995,99.005,98.965,98.985,680999998.0
2007-12-10 23:15:00,98.98,99.025,98.97,99.02,456100000.0
2007-12-10 23:20:00,99.015,99.04,98.995,99.005,1097200003.0
2007-12-10 23:25:00,99.005,99.02,98.995,99.01,276000000.0
2007-12-10 23:30:00,99.01,99.035,98.985,99.015,457999994.0
2007-12-10 23:35:00,98.995,99.055,98.995,99.045,617199998.0
2007-12-10 23:40:00,99.045,99.045,99.015,99.015,899300000.0
2007-12-10 23:45:00,99.015,99.03,99.005,99.015,1009700004.0
2007-12-10 23:50:00,99.01,99.025,98.995,99.025,787399999.0
2007-12-10 23:55:00,99.02,99.02,98.98,98.98,1334200007.0
2007-12-11 00:00:00,98.99,98.99,98.943,98.98,1965799976.0
2007-12-11 00:05:00,98.97,98.98,98.915,98.96,1407899999.0
2007-12-11 00:10:00,98.98,98.98,98.935,98.965,1371299996.0
2007-12-11 00:15:00,98.97,98.98,98.96,98.98,494800004.0
2007-12-11 00:20:00,98.98,99.01,98.97,98.97,582400001.0
2007-12-11 00:25:00,98.98,98.99,98.965,98.985,607200000.0
2007-12-11 00:30:00,98.985,99.02,98.965,99.01,870900001.0
2007-12-11 00:35:00,99.005,99.03,99.0,99.015,533600000.0
2007-12-11 00:40:00,99.02,99.05,99.015,99.035,787900001.0
2007-12-11 00:45:00,99.05,99.06,99.0,99.05,3244400000.0
2007-12-11 00:50:00,99.05,99.06,99.01,99.02,1818500003.0
2007-12-11 00:55:00,99.025,99.07,99.01,99.05,2555700001.0
2007-12-11 01:00:00,99.05,99.05,99.01,99.03,2118900002.0
2007-12-11 01:05:00,99.04,99.04,98.985,99.03,2585000000.0
2007-12-11 01:10:00,99.03,99.07,99.02,99.07,2143399983.0
2007-12-11 01:15:00,99.07,99.07,99.055,99.06,2162599994.0
2007-12-11 01:20:00,99.06,99.13,99.055,99.08,5050899992.0
2007-12-11 01:25:00,99.08,99.18,99.06,99.14,5785199970.0
2007-12-11 01:30:00,99.14,99.18,99.11,99.16,4150699982.0
2007-12-11 01:35:00,99.16,99.19,99.14,99.15,4519699973.0
2007-12-11 01:40:00,99.16,99.18,99.135,99.16,3731399945.0
2007-12-11 01:45:00,99.16,99.19,99.125,99.15,5324299999.0
2007-12-11 01:50:00,99.16,99.17,99.085,99.11,5905099972.0
2007-12-11 01:55:00,99.11,99.12,99.06,99.07,5016199974.0
2007-12-11 02:00:00,99.07,99.09,99.06,99.09,2932099962.0
2007-12-11 02:05:00,99.08,99.18,99.07,99.16,5393299876.0
2007-12-11 02:10:00,99.16,99.18,99.12,99.16,4815699918.0
2007-12-11 02:15:00,99.16,99.17,99.14,99.14,3059099982.0
2007-12-11 02:20:00,99.15,99.17,99.135,99.165,2393599999.0
2007-12-11 02:25:00,99.165,99.18,99.12,99.14,3647999963.0
2007-12-11 02:30:00,99.14,99.14,99.11,99.13,2439900007.0
2007-12-11 02:35:00,99.13,99.14,99.105,99.11,1441399990.0
2007-12-11 02:40:00,99.11,99.15,99.1,99.14,3647099990.0
2007-12-11 02:45:00,99.14,99.16,99.125,99.13,2306500000.0
2007-12-11 02:50:00,99.13,99.15,99.12,99.15,1724500001.0
2007-12-11 02:55:00,99.15,99.17,99.135,99.17,2852700015.0
2007-12-11 03:00:00,99.17,99.18,99.135,99.14,2565000001.0
2007-12-11 03:05:00,99.14,99.14,99.12,99.12,1171500001.0
2007-12-11 03:10:00,99.12,99.13,99.07,99.08,2502199997.0
2007-12-11 03:15:00,99.08,99.1,99.065,99.085,2277299994.0
2007-12-11 03:20:00,99.09,99.12,99.075,99.11,1705499997.0
2007-12-11 03:25:00,99.11,99.15,99.11,99.14,2949700007.0
2007-12-11 03:30:00,99.14,99.15,99.115,99.13,1732699998.0
2007-12-11 03:35:00,99.13,99.165,99.1,99.16,3618499989.0
2007-12-11 03:40:00,99.16,99.16,99.095,99.12,2165899985.0
2007-12-11 03:45:00,99.12,99.13,99.08,99.08,1728799988.0
2007-12-11 03:50:00,99.085,99.11,99.075,99.105,1549599987.0
2007-12-11 03:55:00,99.11,99.12,99.065,99.1,3749399968.0
2007-12-11 04:00:00,99.1,99.12,99.09,99.1,2637999969.0
2007-12-11 04:05:00,99.095,99.11,99.07,99.09,2383899994.0
2007-12-11 04:10:00,99.09,99.1,99.04,99.06,2426899969.0
2007-12-11 04:15:00,99.07,99.1,99.05,99.075,2083399978.0
2007-12-11 04:20:00,99.075,99.09,99.065,99.09,1174599988.0
2007-12-11 04:25:00,99.07,99.1,99.055,99.09,978999994.0
2007-12-11 04:30:00,99.09,99.1,99.075,99.1,1351999982.0
2007-12-11 04:35:00,99.11,99.12,99.09,99.09,1864099999.0
2007-12-11 04:40:00,99.08,99.13,99.08,99.12,1577499998.0
2007-12-11 04:45:00,99.12,99.16,99.11,99.14,953899994.0
2007-12-11 04:50:00,99.15,99.16,99.115,99.115,2540799977.0
2007-12-11 04:55:00,99.12,99.13,99.105,99.12,2512599993.0
2007-12-11 05:00:00,99.12,99.13,99.105,99.105,977299999.0
2007-12-11 05:05:00,99.105,99.11,99.085,99.11,2287600002.0
2007-12-11 05:10:00,99.11,99.11,99.075,99.075,1588399989.0
2007-12-11 05:15:00,99.075,99.09,99.05,99.09,2377699989.0
2007-12-11 05:20:00,99.08,99.13,99.08,99.13,2419799988.0
2007-12-11 05:25:00,99.12,99.14,99.115,99.125,1418699984.0
2007-12-11 05:30:00,99.125,99.15,99.115,99.15,1226899993.0
2007-12-11 05:35:00,99.14,99.15,99.125,99.13,1373499985.0
2007-12-11 05:40:00,99.125,99.16,99.12,99.14,663099995.0
2007-12-11 05:45:00,99.13,99.15,99.1,99.115,2523499974.0
2007-12-11 05:50:00,99.13,99.14,99.07,99.09,2823999994.0
2007-12-11 05:55:00,99.085,99.1,99.06,99.07,1716899998.0
2007-12-11 06:00:00,99.07,99.12,99.07,99.12,1578600000.0
2007-12-11 06:05:00,99.12,99.12,99.05,99.07,1328899985.0
2007-12-11 06:10:00,99.07,99.08,99.05,99.07,2220799977.0
2007-12-11 06:15:00,99.07,99.09,99.04,99.07,1847599990.0
2007-12-11 06:20:00,99.07,99.09,99.06,99.09,854699997.0
2007-12-11 06:25:00,99.08,99.09,99.07,99.08,1242299996.0
2007-12-11 06:30:00,99.07,99.1,99.07,99.1,1271299994.0
2007-12-11 06:35:00,99.09,99.1,99.08,99.08,1982399990.0
2007-12-11 06:40:00,99.08,99.105,99.08,99.1,1921899973.0
2007-12-11 06:45:00,99.1,99.115,99.09,99.11,1823399978.0
2007-12-11 06:50:00,99.1,99.115,99.1,99.105,1083199975.0
2007-12-11 06:55:00,99.105,99.17,99.105,99.15,2782299984.0
2007-12-11 07:00:00,99.15,99.19,99.14,99.16,5051399954.0
2007-12-11 07:05:00,99.16,99.21,99.16,99.19,3685399969.0
2007-12-11 07:10:00,99.19,99.19,99.155,99.18,2827299986.0
2007-12-11 07:15:00,99.18,99.18,99.13,99.145,3570099997.0
2007-12-11 07:20:00,99.145,99.17,99.135,99.16,2602599977.0
2007-12-11 07:25:00,99.16,99.18,99.135,99.165,1340499995.0
2007-12-11 07:30:00,99.165,99.185,99.145,99.17,2268099996.0
2007-12-11 07:35:00,99.17,99.19,99.16,99.19,2451999994.0
2007-12-11 07:40:00,99.19,99.19,99.155,99.19,925099997.0
2007-12-11 07:45:00,99.18,99.19,99.155,99.165,2831199997.0
2007-12-11 07:50:00,99.165,99.2,99.16,99.19,1941299998.0
2007-12-11 07:55:00,99.19,99.2,99.16,99.17,1069199995.0
2007-12-11 08:00:00,99.17,99.2,99.165,99.175,2471199983.0
2007-12-11 08:05:00,99.175,99.21,99.17,99.2,1408699990.0
2007-12-11 08:10:00,99.2,99.21,99.185,99.19,1252099989.0
2007-12-11 08:15:00,99.19,99.21,99.165,99.19,1090699988.0
2007-12-11 08:20:00,99.19,99.19,99.18,99.19,894399993.0
2007-12-11 08:25:00,99.19,99.2,99.175,99.19,1447200002.0
2007-12-11 08:30:00,99.19,99.2,99.165,99.18,1887299999.0
2007-12-11 08:35:00,99.18,99.2,99.175,99.18,775100000.0
2007-12-11 08:40:00,99.18,99.2,99.13,99.185,3171500003.0
2007-12-11 08:45:00,99.185,99.22,99.175,99.22,3166899998.0
2007-12-11 08:50:00,99.22,99.22,99.18,99.2,3340700000.0
2007-12-11 08:55:00,99.21,99.22,99.185,99.22,1650699993.0
2007-12-11 09:00:00,99.22,99.23,99.16,99.17,3904900005.0
2007-12-11 09:05:00,99.165,99.19,99.115,99.12,2190700001.0
2007-12-11 09:10:00,99.12,99.215,99.115,99.21,4799099992.0
2007-12-11 09:15:00,99.21,99.28,99.185,99.215,4864700007.0
2007-12-11 09:20:00,99.215,99.225,99.175,99.205,4403900001.0
2007-12-11 09:25:00,99.2,99.24,99.195,99.225,3425999998.0
2007-12-11 09:30:00,99.225,99.26,99.195,99.24,3163400000.0
2007-12-11 09:35:00,99.24,99.245,99.19,99.215,4791299988.0
2007-12-11 09:40:00,99.215,99.215,99.16,99.2,4622899994.0
2007-12-11 09:45:00,99.195,99.245,99.19,99.23,3663799993.0
2007-12-11 09:50:00,99.23,99.235,99.175,99.215,6870999985.0
2007-12-11 09:55:00,99.215,99.235,99.075,99.095,5328599980.0
2007-12-11 10:00:00,99.09,99.115,99.03,99.035,3843025295.0
2007-12-11 10:05:00,99.035,99.055,98.935,98.955,4573525192.0
2007-12-11 10:10:00,98.955,99.06,98.935,99.035,4778100002.0
2007-12-11 10:15:00,99.035,99.075,99.035,99.06,4236699991.0
2007-12-11 10:20:00,99.06,99.095,99.05,99.075,4472400027.0
2007-12-11 10:25:00,99.075,99.09,99.055,99.07,3003500007.0
2007-12-11 10:30:00,99.07,99.125,99.065,99.11,2134200001.0
2007-12-11 10:35:00,99.11,99.145,99.075,99.11,3149100008.0
2007-12-11 10:40:00,99.115,99.175,99.075,99.175,4746700020.0
2007-12-11 10:45:00,99.175,99.21,99.145,99.185,3885900012.0
2007-12-11 10:50:00,99.19,99.22,99.135,99.15,5500899977.0
2007-12-11 10:55:00,99.15,99.185,99.095,99.115,5069100004.0
2007-12-11 11:00:00,99.115,99.175,99.065,99.15,3182300012.0
2007-12-11 11:05:00,99.145,99.18,99.105,99.105,4441600004.0
2007-12-11 11:10:00,99.105,99.11,99.05,99.095,4593299995.0
2007-12-11 11:15:00,99.095,99.16,99.055,99.125,4067799988.0
2007-12-11 11:20:00,99.125,99.15,99.08,99.125,4858100000.0
2007-12-11 11:25:00,99.125,99.165,99.11,99.145,2715300001.0
2007-12-11 11:30:00,99.145,99.215,99.125,99.205,3825599991.0
2007-12-11 11:35:00,99.205,99.24,99.145,99.165,4757300008.0
2007-12-11 11:40:00,99.165,99.175,99.12,99.145,3133900008.0
2007-12-11 11:45:00,99.145,99.165,99.125,99.14,3100100011.0
2007-12-11 11:50:00,99.145,99.155,99.115,99.125,2893500001.0
2007-12-11 11:55:00,99.125,99.16,99.105,99.115,5077399992.0
2007-12-11 12:00:00,99.115,99.165,99.085,99.145,3585100004.0
2007-12-11 12:05:00,99.155,99.16,99.065,99.065,3464899989.0
2007-12-11 12:10:00,99.065,99.075,99.035,99.055,3466400001.0
2007-12-11 12:15:00,99.055,99.085,99.025,99.035,2688300021.0
2007-12-11 12:20:00,99.03,99.035,98.865,98.875,4767100009.0
2007-12-11 12:25:00,98.875,98.965,98.875,98.945,4564400011.0
2007-12-11 12:30:00,98.945,98.955,98.76,98.91,2855600007.0
2007-12-11 12:35:00,98.91,98.925,98.865,98.89,5804600009.0
2007-12-11 12:40:00,98.89,98.92,98.86,98.9,4050299990.0
2007-12-11 12:45:00,98.9,98.925,98.875,98.925,2722500003.0
2007-12-11 12:50:00,98.925,98.945,98.9,98.93,2926500019.0
2007-12-11 12:55:00,98.93,98.955,98.915,98.92,4208700026.0
2007-12-11 13:00:00,98.91,98.92,98.875,98.895,4343900009.0
2007-12-11 13:05:00,98.89,98.915,98.825,98.865,4468900006.0
2007-12-11 13:10:00,98.865,98.875,98.755,98.755,5191800004.0
2007-12-11 13:15:00,98.755,98.77,98.665,98.705,6667100013.0
2007-12-11 13:20:00,98.705,98.785,98.7,98.765,5445000045.0
2007-12-11 13:25:00,98.765,98.805,98.745,98.755,5522500043.0
2007-12-11 13:30:00,98.75,98.815,98.75,98.775,3145800019.0
2007-12-11 13:35:00,98.775,98.785,98.765,98.78,1965000020.0
2007-12-11 13:40:00,98.775,98.785,98.685,98.695,1754200019.0
2007-12-11 13:45:00,98.69,98.74,98.675,98.715,4905800027.0
2007-12-11 13:50:00,98.705,98.745,98.645,98.655,4397699998.0
2007-12-11 13:55:00,98.665,98.73,98.66,98.7,3359500031.0
2007-12-11 14:00:00,98.705,98.71,98.645,98.67,4478600024.0
2007-12-11 14:05:00,98.675,98.69,98.635,98.665,4102700018.0
2007-12-11 14:10:00,98.655,98.675,98.565,98.605,4063500022.0
2007-12-11 14:15:00,98.605,98.635,98.575,98.595,4796600017.0
2007-12-11 14:20:00,98.595,98.625,98.565,98.575,2907200006.0
2007-12-11 14:25:00,98.58,98.635,98.565,98.615,4479200020.0
2007-12-11 14:30:00,98.615,98.615,98.545,98.59,4717900010.0
2007-12-11 14:35:00,98.59,98.61,98.555,98.555,3417000011.0
2007-12-11 14:40:00,98.56,98.58,98.535,98.57,4477599991.0
2007-12-11 14:45:00,98.57,98.615,98.535,98.555,5106500016.0
2007-12-11 14:50:00,98.555,98.595,98.55,98.58,3870000004.0
2007-12-11 14:55:00,98.58,98.595,98.505,98.535,4872600006.0
2007-12-11 15:00:00,98.535,98.6,98.535,98.595,4839000016.0
2007-12-11 15:05:00,98.595,98.665,98.595,98.615,4925999981.0
2007-12-11 15:10:00,98.615,98.64,98.585,98.63,3756400013.0
2007-12-11 15:15:00,98.63,98.675,98.605,98.675,3446700000.0
2007-12-11 15:20:00,98.675,98.705,98.635,98.695,4524200015.0
2007-12-11 15:25:00,98.69,98.695,98.615,98.655,3986900008.0
2007-12-11 15:30:00,98.645,98.675,98.635,98.65,3153400008.0
2007-12-11 15:35:00,98.65,98.655,98.605,98.625,3421400031.0
2007-12-11 15:40:00,98.625,98.64,98.605,98.635,3777800042.0
2007-12-11 15:45:00,98.635,98.635,98.595,98.63,5516600006.0
2007-12-11 15:50:00,98.635,98.65,98.605,98.625,3064600013.0
2007-12-11 15:55:00,98.625,98.66,98.625,98.645,2903200034.0
2007-12-11 16:00:00,98.645,98.65,98.595,98.61,3357900029.0
2007-12-11 16:05:00,98.615,98.615,98.525,98.525,5132200017.0
2007-12-11 16:10:00,98.525,98.545,98.515,98.535,3199200015.0
2007-12-11 16:15:00,98.53,98.57,98.515,98.53,3800300046.0
2007-12-11 16:20:00,98.53,98.53,98.485,98.5,5206600021.0
2007-12-11 16:25:00,98.51,98.53,98.455,98.515,4675499992.0
2007-12-11 16:30:00,98.515,98.58,98.495,98.57,2847199987.0
2007-12-11 16:35:00,98.57,98.585,98.525,98.525,4002899963.0
2007-12-11 16:40:00,98.535,98.625,98.515,98.61,5423199946.0
2007-12-11 16:45:00,98.605,98.62,98.565,98.59,2772199987.0
2007-12-11 16:50:00,98.585,98.61,98.575,98.575,2662999984.0
2007-12-11 16:55:00,98.58,98.605,98.525,98.545,4144299952.0
2007-12-11 17:00:00,98.545,98.655,98.54,98.635,3963799977.0
2007-12-11 17:05:00,98.63,98.66,98.605,98.645,2611600000.0
2007-12-11 17:10:00,98.645,98.655,98.585,98.615,2590499988.0
2007-12-11 17:15:00,98.615,98.615,98.495,98.515,4661499978.0
2007-12-11 17:20:00,98.505,98.525,98.445,98.455,4222599979.0
2007-12-11 17:25:00,98.455,98.52,98.445,98.48,2431299994.0
2007-12-11 17:30:00,98.485,98.575,98.465,98.57,3521099980.0
2007-12-11 17:35:00,98.565,98.595,98.545,98.565,3218799961.0
2007-12-11 17:40:00,98.57,98.57,98.495,98.515,4284499968.0
2007-12-11 17:45:00,98.525,98.58,98.495,98.505,2787199989.0
2007-12-11 17:50:00,98.495,98.565,98.495,98.525,4119399964.0
2007-12-11 17:55:00,98.53,98.575,98.48,98.485,4257299969.0
2007-12-11 18:00:00,98.48,98.555,98.48,98.545,3697299984.0
2007-12-11 18:05:00,98.545,98.545,98.455,98.515,4531599951.0
2007-12-11 18:10:00,98.505,98.595,98.495,98.56,3531399979.0
2007-12-11 18:15:00,98.56,98.565,98.525,98.545,3763799980.0
2007-12-11 18:20:00,98.54,98.605,98.535,98.59,2789699991.0
2007-12-11 18:25:00,98.59,98.655,98.575,98.645,1619300000.0
2007-12-11 18:30:00,98.655,98.655,98.585,98.585,2697799986.0
2007-12-11 18:35:00,98.585,98.61,98.565,98.585,2511499981.0
2007-12-11 18:40:00,98.585,98.605,98.545,98.565,3408299975.0
2007-12-11 18:45:00,98.565,98.59,98.555,98.585,1609599995.0
2007-12-11 18:50:00,98.59,98.705,98.575,98.695,3140599972.0
2007-12-11 18:55:00,98.695,98.71,98.615,98.635,3765799991.0
2007-12-11 19:00:00,98.635,98.645,98.605,98.625,1834100004.0
2007-12-11 19:05:00,98.615,98.63,98.555,98.575,2784799994.0
2007-12-11 19:10:00,98.575,98.595,98.535,98.55,2758100005.0
2007-12-11 19:15:00,98.55,98.55,98.505,98.525,2217500000.0
2007-12-11 19:20:00,98.525,98.615,98.525,98.615,2098700001.0
2007-12-11 19:25:00,98.615,98.625,98.575,98.605,1456399996.0
2007-12-11 19:30:00,98.615,98.645,98.605,98.625,1446100002.0
2007-12-11 19:35:00,98.625,98.66,98.615,98.655,1460699990.0
2007-12-11 19:40:00,98.655,98.675,98.625,98.67,1580500001.0
2007-12-11 19:45:00,98.67,98.67,98.61,98.635,1114300002.0
2007-12-11 19:50:00,98.635,98.64,98.6,98.615,1460699980.0
2007-12-11 19:55:00,98.615,98.615,98.555,98.565,2133800013.0
2007-12-11 20:00:00,98.565,98.58,98.525,98.54,1562000006.0
2007-12-11 20:05:00,98.525,98.555,98.525,98.535,1927200001.0
2007-12-11 20:10:00,98.54,98.56,98.525,98.54,939299993.0
2007-12-11 20:15:00,98.54,98.595,98.535,98.585,1817000000.0
2007-12-11 20:20:00,98.58,98.6,98.575,98.575,1544700009.0
2007-12-11 20:25:00,98.595,98.6,98.555,98.585,917200000.0
2007-12-11 20:30:00,98.59,98.59,98.535,98.565,1183500000.0
2007-12-11 20:35:00,98.57,98.575,98.55,98.565,671000000.0
2007-12-11 20:40:00,98.565,98.59,98.545,98.59,600900000.0
2007-12-11 20:45:00,98.59,98.625,98.565,98.605,1146099994.0
2007-12-11 20:50:00,98.605,98.615,98.555,98.585,852499997.0
2007-12-11 20:55:00,98.59,98.635,98.575,98.625,1678500000.0
2007-12-11 21:00:00,98.625,98.64,98.595,98.595,788300000.0
2007-12-11 21:05:00,98.6,98.66,98.595,98.625,1447900000.0
2007-12-11 21:10:00,98.635,98.66,98.545,98.595,1576100000.0
2007-12-11 21:15:00,98.585,98.615,98.115,98.435,3914900001.0
2007-12-11 21:20:00,98.425,98.445,97.945,98.05,4672200000.0
2007-12-11 21:25:00,98.05,98.185,97.955,98.17,1676600002.0
2007-12-11 21:30:00,98.17,98.225,98.035,98.115,1868000000.0
2007-12-11 21:35:00,98.115,98.155,97.885,98.02,1354200001.0
2007-12-11 21:40:00,98.02,98.02,97.845,97.97,2578600004.0
2007-12-11 21:45:00,97.965,98.03,97.95,98.005,1938299999.0
2007-12-11 21:50:00,98.005,98.035,97.895,97.965,2211700001.0
2007-12-11 21:55:00,97.965,98.05,97.895,97.905,2532200004.0
2007-12-11 22:00:00,97.905,97.94,97.825,97.925,2885799999.0
2007-12-11 22:05:00,97.925,97.94,97.865,97.88,2038499999.0
2007-12-11 22:10:00,97.875,97.93,97.865,97.875,1604499994.0
2007-12-11 22:15:00,97.875,97.92,97.825,97.83,1776399999.0
2007-12-11 22:20:00,97.83,97.91,97.775,97.815,2940999994.0
2007-12-11 22:25:00,97.815,97.955,97.815,97.905,3023899995.0
2007-12-11 22:30:00,97.905,97.945,97.815,97.84,5600999999.0
2007-12-11 22:35:00,97.835,97.855,97.735,97.74,3757000001.0
2007-12-11 22:40:00,97.745,97.835,97.735,97.77,4191700001.0
2007-12-11 22:45:00,97.765,97.775,97.71,97.73,2314499997.0
2007-12-11 22:50:00,97.73,97.815,97.71,97.815,3089299988.0
2007-12-11 22:55:00,97.805,97.835,97.745,97.745,2169999998.0
2007-12-11 23:00:00,97.745,97.805,97.725,97.755,2713699990.0
2007-12-11 23:05:00,97.755,97.755,97.665,97.675,1619599998.0
2007-12-11 23:10:00,97.67,97.805,97.67,97.79,1772299997.0
2007-12-11 23:15:00,97.79,97.84,97.765,97.815,1640900000.0
2007-12-11 23:20:00,97.815,97.845,97.79,97.835,1255399996.0
2007-12-11 23:25:00,97.835,97.855,97.795,97.845,1722399999.0
2007-12-11 23:30:00,97.865,97.89,97.835,97.88,1221800000.0
2007-12-11 23:35:00,97.88,97.895,97.845,97.855,941299999.0
2007-12-11 23:40:00,97.855,97.875,97.825,97.87,817399998.0
2007-12-11 23:45:00,97.87,97.87,97.825,97.835,1301899999.0
2007-12-11 23:50:00,97.835,97.855,97.825,97.85,1500900000.0
2007-12-11 23:55:00,97.85,97.85,97.78,97.82,1184000000.0
2007-12-12 00:00:00,97.81,97.85,97.76,97.81,1390100000.0
2007-12-12 00:05:00,97.82,97.94,97.78,97.94,1232700000.0
2007-12-12 00:10:00,97.94,98.05,97.93,97.99,2010800000.0
2007-12-12 00:15:00,97.99,98.005,97.93,98.005,2437000000.0
2007-12-12 00:20:00,98.0,98.05,97.99,98.025,1395000000.0
2007-12-12 00:25:00,98.02,98.06,97.99,98.045,2050900000.0
2007-12-12 00:30:00,98.05,98.08,97.98,98.005,3351799996.0
2007-12-12 00:35:00,98.005,98.03,97.98,98.01,3307599993.0
2007-12-12 00:40:00,98.01,98.02,97.98,98.02,2028299996.0
2007-12-12 00:45:00,98.02,98.09,98.01,98.04,2010999999.0
2007-12-12 00:50:00,98.04,98.055,97.97,97.97,2192500000.0
2007-12-12 00:55:00,97.99,98.01,97.97,98.0,739500000.0
2007-12-12 01:00:00,97.97,98.06,97.965,98.01,2715800000.0
2007-12-12 01:05:00,98.01,98.06,97.99,98.04,2421499999.0
2007-12-12 01:10:00,98.03,98.05,97.995,98.05,3114299995.0
2007-12-12 01:15:00,98.05,98.05,97.97,97.99,3017299998.0
2007-12-12 01:20:00,97.99,98.045,97.975,98.03,1628600001.0
2007-12-12 01:25:00,98.03,98.06,98.02,98.03,2609999998.0
2007-12-12 01:30:00,98.03,98.05,97.98,97.99,4122899985.0
2007-12-12 01:35:00,97.99,98.02,97.99,98.0,3258299976.0
2007-12-12 01:40:00,97.995,98.02,97.975,98.01,4054199980.0
2007-12-12 01:45:00,98.01,98.025,97.95,97.99,2958399997.0
2007-12-12 01:50:00,97.985,98.055,97.975,98.045,3874100003.0
2007-12-12 01:55:00,98.045,98.1,98.045,98.09,5319299964.0
2007-12-12 02:00:00,98.09,98.125,98.05,98.08,5323399975.0
2007-12-12 02:05:00,98.08,98.09,98.05,98.06,3996599992.0
2007-12-12 02:10:00,98.06,98.08,98.045,98.06,2259899995.0
2007-12-12 02:15:00,98.06,98.07,98.02,98.045,1816399992.0
2007-12-12 02:20:00,98.045,98.09,98.015,98.06,3577599993.0
2007-12-12 02:25:00,98.06,98.105,98.04,98.09,3937499981.0
2007-12-12 02:30:00,98.09,98.115,98.06,98.1,3657899970.0
2007-12-12 02:35:00,98.1,98.17,98.09,98.145,2555099997.0
2007-12-12 02:40:00,98.145,98.195,98.135,98.155,1565399992.0
2007-12-12 02:45:00,98.155,98.165,98.04,98.06,2441999998.0
2007-12-12 02:50:00,98.06,98.07,98.005,98.06,4443599967.0
2007-12-12 02:55:00,98.06,98.075,98.04,98.075,3314499988.0
2007-12-12 03:00:00,98.075,98.095,98.015,98.025,2568900000.0
2007-12-12 03:05:00,98.025,98.105,98.02,98.105,1489900000.0
2007-12-12 03:10:00,98.105,98.115,98.08,98.09,1147500000.0
2007-12-12 03:15:00,98.09,98.13,98.085,98.095,1364100000.0
2007-12-12 03:20:00,98.095,98.12,98.085,98.11,998900000.0
2007-12-12 03:25:00,98.105,98.12,98.08,98.12,867000000.0
2007-12-12 03:30:00,98.12,98.13,98.02,98.06,2924499989.0
2007-12-12 03:35:00,98.06,98.07,98.04,98.06,2283900000.0
2007-12-12 03:40:00,98.06,98.07,98.04,98.065,1542199987.0
2007-12-12 03:45:00,98.065,98.09,98.055,98.075,1615899994.0
2007-12-12 03:50:00,98.065,98.075,98.055,98.065,1016699998.0
2007-12-12 03:55:00,98.06,98.07,98.05,98.06,872699997.0
2007-12-12 04:00:00,98.06,98.07,98.035,98.045,2156799970.0
2007-12-12 04:05:00,98.045,98.065,98.015,98.02,2174999998.0
2007-12-12 04:10:00,98.02,98.02,97.955,97.97,3272899968.0
2007-12-12 04:15:00,97.97,98.0,97.95,97.95,2179499994.0
2007-12-12 04:20:00,97.95,97.95,97.905,97.94,3245500000.0
2007-12-12 04:25:00,97.94,97.95,97.92,97.94,2238700008.0
2007-12-12 04:30:00,97.94,97.97,97.93,97.96,1964100010.0
2007-12-12 04:35:00,97.96,97.97,97.94,97.97,1262300012.0
2007-12-12 04:40:00,97.96,98.0,97.945,97.975,2335999994.0
2007-12-12 04:45:00,97.975,98.0,97.94,97.955,1800800001.0
2007-12-12 04:50:00,97.96,98.005,97.95,97.99,3632099996.0
2007-12-12 04:55:00,97.99,97.99,97.95,97.96,2433599991.0
2007-12-12 05:00:00,97.96,97.98,97.95,97.98,1926900003.0
2007-12-12 05:05:00,97.98,98.01,97.965,98.01,556799999.0
2007-12-12 05:10:00,98.01,98.02,97.975,97.98,1503799990.0
2007-12-12 05:15:00,97.98,98.0,97.96,97.97,1242799998.0
2007-12-12 05:20:00,97.97,97.99,97.96,97.99,1574600014.0
2007-12-12 05:25:00,97.99,98.0,97.96,97.99,2353899990.0
2007-12-12 05:30:00,97.99,97.99,97.96,97.98,1694300006.0
2007-12-12 05:35:00,97.975,98.0,97.96,97.99,2008299999.0
2007-12-12 05:40:00,97.975,98.0,97.955,97.965,1942199996.0
2007-12-12 05:45:00,97.965,97.99,97.94,97.97,3029300007.0
2007-12-12 05:50:00,97.98,97.98,97.95,97.965,1348899997.0
2007-12-12 05:55:00,97.965,97.98,97.94,97.94,2462199989.0
2007-12-12 06:00:00,97.94,97.98,97.93,97.975,1364599996.0
2007-12-12 06:05:00,97.975,97.99,97.95,97.97,1920600002.0
2007-12-12 06:10:00,97.97,98.04,97.97,98.03,2675100003.0
2007-12-12 06:15:00,98.03,98.03,97.99,98.02,1694799999.0
2007-12-12 06:20:00,98.02,98.02,97.98,98.0,2313799998.0
2007-12-12 06:25:00,98.0,98.01,97.97,97.985,1335599998.0
2007-12-12 06:30:00,97.985,97.995,97.95,97.97,2004900000.0
2007-12-12 06:35:00,97.97,98.055,97.96,98.045,6251799990.0
2007-12-12 06:40:00,98.04,98.06,98.01,98.035,2700699997.0
2007-12-12 06:45:00,98.035,98.06,98.02,98.03,1416099985.0
2007-12-12 06:50:00,98.03,98.05,98.005,98.04,1243299997.0
2007-12-12 06:55:00,98.04,98.06,98.03,98.045,1052100000.0
2007-12-12 07:00:00,98.045,98.08,98.04,98.045,1278400000.0
2007-12-12 07:05:00,98.045,98.06,98.04,98.04,630600001.0
2007-12-12 07:10:00,98.04,98.05,98.015,98.05,1467299995.0
2007-12-12 07:15:00,98.05,98.06,98.02,98.03,2730899996.0
2007-12-12 07:20:00,98.03,98.115,98.03,98.06,3096899999.0
2007-12-12 07:25:00,98.06,98.12,98.03,98.11,3422099989.0
2007-12-12 07:30:00,98.11,98.18,98.095,98.105,3153099989.0
2007-12-12 07:35:00,98.11,98.13,98.06,98.1,1994699996.0
2007-12-12 07:40:00,98.1,98.18,98.095,98.13,5113599977.0
2007-12-12 07:45:00,98.13,98.2,98.095,98.2,3281899991.0
2007-12-12 07:50:00,98.19,98.28,98.19,98.25,4081799979.0
2007-12-12 07:55:00,98.25,98.275,98.19,98.19,2882799996.0
2007-12-12 08:00:00,98.19,98.21,98.14,98.185,3412299983.0
2007-12-12 08:05:00,98.185,98.2,98.15,98.17,2487299998.0
2007-12-12 08:10:00,98.17,98.18,98.155,98.17,2075899981.0
2007-12-12 08:15:00,98.17,98.19,98.1,98.12,3117200000.0
2007-12-12 08:20:00,98.12,98.14,98.09,98.09,4034899975.0
2007-12-12 08:25:00,98.09,98.14,98.075,98.13,1276900000.0
2007-12-12 08:30:00,98.13,98.24,98.115,98.24,2359599997.0
2007-12-12 08:35:00,98.24,98.24,98.19,98.21,1993100002.0
2007-12-12 08:40:00,98.21,98.255,98.195,98.235,2641299999.0
2007-12-12 08:45:00,98.235,98.265,98.215,98.265,1694800000.0
2007-12-12 08:50:00,98.265,98.29,98.24,98.26,1219000000.0
2007-12-12 08:55:00,98.26,98.285,98.18,98.22,2871700001.0
2007-12-12 09:00:00,98.22,98.26,98.2,98.25,2921599997.0
2007-12-12 09:05:00,98.25,98.31,98.235,98.295,2804500004.0
2007-12-12 09:10:00,98.305,98.385,98.265,98.315,4423699996.0
2007-12-12 09:15:00,98.315,98.41,98.295,98.315,6335699995.0
2007-12-12 09:20:00,98.31,98.34,98.26,98.29,5775000007.0
2007-12-12 09:25:00,98.29,98.325,98.24,98.31,6163799987.0
2007-12-12 09:30:00,98.3,98.445,98.27,98.395,6821599998.0
2007-12-12 09:35:00,98.39,98.51,98.385,98.45,6211499995.0
2007-12-12 09:40:00,98.45,98.49,98.43,98.46,5675399994.0
2007-12-12 09:45:00,98.455,98.51,98.455,98.47,3604799994.0
2007-12-12 09:50:00,98.47,98.57,98.46,98.5,5927299995.0
2007-12-12 09:55:00,98.495,98.53,98.35,98.395,5078499996.0
2007-12-12 10:00:00,98.395,98.41,98.27,98.36,6548799981.0
2007-12-12 10:05:00,98.365,98.41,98.31,98.32,7621599988.0
2007-12-12 10:10:00,98.31,98.375,98.245,98.33,4790300006.0
2007-12-12 10:15:00,98.33,98.37,98.29,98.305,6683800000.0
2007-12-12 10:20:00,98.305,98.33,98.255,98.265,4303000000.0
2007-12-12 10:25:00,98.265,98.275,98.19,98.205,4807200002.0
2007-12-12 10:30:00,98.205,98.265,98.185,98.24,5670399986.0
2007-12-12 10:35:00,98.245,98.245,98.185,98.215,3817899988.0
2007-12-12 10:40:00,98.21,98.28,98.2,98.265,3234699975.0
2007-12-12 10:45:00,98.27,98.295,98.235,98.27,5408099962.0
2007-12-12 10:50:00,98.275,98.29,98.235,98.255,3563099996.0
2007-12-12 10:55:00,98.255,98.315,98.245,98.315,4440700001.0
2007-12-12 11:00:00,98.305,98.315,98.275,98.315,4178299990.0
2007-12-12 11:05:00,98.305,98.375,98.295,98.305,5867999974.0
2007-12-12 11:10:00,98.3,98.315,98.245,98.265,5918399962.0
2007-12-12 11:15:00,98.26,98.295,98.215,98.235,6630599986.0
2007-12-12 11:20:00,98.235,98.245,98.155,98.155,4562099992.0
2007-12-12 11:25:00,98.155,98.215,98.155,98.175,4380699989.0
2007-12-12 11:30:00,98.175,98.2,98.105,98.135,3810400009.0
2007-12-12 11:35:00,98.135,98.165,98.105,98.125,4758500005.0
2007-12-12 11:40:00,98.125,98.16,98.115,98.125,3362500001.0
2007-12-12 11:45:00,98.125,98.135,98.055,98.115,3384300001.0
2007-12-12 11:50:00,98.115,98.2,98.095,98.165,3412599990.0
2007-12-12 11:55:00,98.165,98.225,98.165,98.175,2952199993.0
2007-12-12 12:00:00,98.175,98.285,98.175,98.25,2962099995.0
2007-12-12 12:05:00,98.25,98.305,98.225,98.27,4839099993.0
2007-12-12 12:10:00,98.27,98.28,98.205,98.22,4266400001.0
2007-12-12 12:15:00,98.22,98.275,98.19,98.265,4696899983.0
2007-12-12 12:20:00,98.265,98.285,98.205,98.22,3335699998.0
2007-12-12 12:25:00,98.22,98.275,98.155,98.185,4826699976.0
2007-12-12 12:30:00,98.185,98.22,98.145,98.205,4258699976.0
2007-12-12 12:35:00,98.205,98.215,98.165,98.185,4588099987.0
2007-12-12 12:40:00,98.185,98.205,98.135,98.155,4535600001.0
2007-12-12 12:45:00,98.155,98.225,98.145,98.165,3013399998.0
2007-12-12 12:50:00,98.17,98.175,98.1,98.12,3900600000.0
2007-12-12 12:55:00,98.13,98.175,98.12,98.155,4268800006.0
2007-12-12 13:00:00,98.15,98.155,98.095,98.125,3446900000.0
2007-12-12 13:05:00,98.125,98.15,98.095,98.105,3338000003.0
2007-12-12 13:10:00,98.105,98.165,98.09,98.135,3624400002.0
2007-12-12 13:15:00,98.135,98.145,98.1,98.125,3502500003.0
2007-12-12 13:20:00,98.13,98.17,98.115,98.145,3466399996.0
2007-12-12 13:25:00,98.145,98.195,98.125,98.15,4541600002.0
2007-12-12 13:30:00,98.15,98.195,98.105,98.19,5272299964.0
2007-12-12 13:35:00,98.19,98.205,98.135,98.155,4882599970.0
2007-12-12 13:40:00,98.15,98.175,98.115,98.145,2671899997.0
2007-12-12 13:45:00,98.145,98.24,98.135,98.195,4084900004.0
2007-12-12 13:50:00,98.185,98.19,98.105,98.12,3865600006.0
2007-12-12 13:55:00,98.12,98.135,98.075,98.075,2675499994.0
2007-12-12 14:00:00,98.075,98.115,98.065,98.105,2708899999.0
2007-12-12 14:05:00,98.105,98.115,98.065,98.07,1698399994.0
2007-12-12 14:10:00,98.075,98.185,98.065,98.145,2326499999.0
2007-12-12 14:15:00,98.145,98.18,98.115,98.165,2298199997.0
2007-12-12 14:20:00,98.165,98.195,98.105,98.135,3030700008.0
2007-12-12 14:25:00,98.135,98.2,98.105,98.16,1871899997.0
2007-12-12 14:30:00,98.16,98.175,98.105,98.13,1679499998.0
2007-12-12 14:35:00,98.13,98.25,98.13,98.215,1307400000.0
2007-12-12 14:40:00,98.215,98.26,98.205,98.215,1922100004.0
2007-12-12 14:45:00,98.225,98.255,98.195,98.225,3743000015.0
2007-12-12 14:50:00,98.225,98.245,98.205,98.215,2238700002.0
2007-12-12 14:55:00,98.22,98.225,98.165,98.185,4365899990.0
2007-12-12 15:00:00,98.185,98.295,98.155,98.235,4869500011.0
2007-12-12 15:05:00,98.245,98.325,98.2,98.325,3994500000.0
2007-12-12 15:10:00,98.325,98.345,98.225,98.225,5827000022.0
2007-12-12 15:15:00,98.225,98.305,98.225,98.265,6198999996.0
2007-12-12 15:20:00,98.265,98.87,98.26,98.29,8204599996.0
2007-12-12 15:25:00,98.29,98.85,98.26,98.28,7077799985.0
2007-12-12 15:30:00,98.28,98.44,98.25,98.35,6653900003.0
2007-12-12 15:35:00,98.35,98.77,98.29,98.77,6449899993.0
2007-12-12 15:40:00,98.33,98.46,98.31,98.33,6568000003.0
2007-12-12 15:45:00,98.33,98.49,98.32,98.48,7284300002.0
2007-12-12 15:50:00,98.48,98.77,98.47,98.55,6701899976.0
2007-12-12 15:55:00,98.55,98.55,98.49,98.51,7789100034.0
2007-12-12 16:00:00,98.51,98.95,98.51,98.9,7424599988.0
2007-12-12 16:05:00,98.88,98.9,98.67,98.75,5924900010.0
2007-12-12 16:10:00,98.75,98.97,98.71,98.87,6330500008.0
2007-12-12 16:15:00,98.86,98.88,98.67,98.77,7066199999.0
2007-12-12 16:20:00,98.66,98.9,98.64,98.77,8478200003.0
2007-12-12 16:25:00,98.77,98.85,98.56,98.67,6823899986.0
2007-12-12 16:30:00,98.67,98.78,98.64,98.75,7045299988.0
2007-12-12 16:35:00,98.74,98.78,98.675,98.78,6248299997.0
2007-12-12 16:40:00,98.77,98.83,98.72,98.81,6376600006.0
2007-12-12 16:45:00,98.77,98.85,98.71,98.75,7126200006.0
2007-12-12 16:50:00,98.75,98.82,98.725,98.81,8284600006.0
2007-12-12 16:55:00,98.81,98.85,98.74,98.8,7217199995.0
2007-12-12 17:00:00,98.8,98.82,98.75,98.775,6210699996.0
2007-12-12 17:05:00,98.775,98.81,98.745,98.75,6179899985.0
2007-12-12 17:10:00,98.75,98.84,98.75,98.82,6816199976.0
2007-12-12 17:15:00,98.82,98.84,98.73,98.775,6340899975.0
2007-12-12 17:20:00,98.77,98.85,98.75,98.82,6260599987.0
2007-12-12 17:25:00,98.82,98.84,98.78,98.81,6000299997.0
2007-12-12 17:30:00,98.8,98.8,98.71,98.78,6029699964.0
2007-12-12 17:35:00,98.78,98.78,98.71,98.735,5544299999.0
2007-12-12 17:40:00,98.735,98.78,98.71,98.76,5559600000.0
2007-12-12 17:45:00,98.76,98.79,98.7,98.71,6075200002.0
2007-12-12 17:50:00,98.71,98.74,98.685,98.715,6557699998.0
2007-12-12 17:55:00,98.715,98.76,98.7,98.74,6516999997.0
2007-12-12 18:00:00,98.74,98.78,98.72,98.76,5729899998.0
2007-12-12 18:05:00,98.76,98.825,98.76,98.82,6826600000.0
2007-12-12 18:10:00,98.82,98.86,98.815,98.86,4377500000.0
2007-12-12 18:15:00,98.86,98.87,98.78,98.82,4601599984.0
2007-12-12 18:20:00,98.82,98.84,98.77,98.81,6527599998.0
2007-12-12 18:25:00,98.81,98.83,98.76,98.77,4839200004.0
2007-12-12 18:30:00,98.78,98.85,98.77,98.84,5817399995.0
2007-12-12 18:35:00,98.835,98.875,98.81,98.82,5563899998.0
2007-12-12 18:40:00,98.82,98.85,98.8,98.84,6136799992.0
2007-12-12 18:45:00,98.84,98.875,98.83,98.85,4764299997.0
2007-12-12 18:50:00,98.86,98.87,98.83,98.86,4173700009.0
2007-12-12 18:55:00,98.87,98.95,98.85,98.93,4503900026.0
2007-12-12 19:00:00,98.93,98.94,98.89,98.9,3483500007.0
2007-12-12 19:05:00,98.9,98.9,98.81,98.83,4655400006.0
2007-12-12 19:10:00,98.83,98.89,98.81,98.86,3259600000.0
2007-12-12 19:15:00,98.86,98.87,98.8,98.85,5040200027.0
2007-12-12 19:20:00,98.85,98.87,98.82,98.83,3930000006.0
2007-12-12 19:25:00,98.83,98.855,98.79,98.8,3179699998.0
2007-12-12 19:30:00,98.8,98.8,98.71,98.72,4771300012.0
2007-12-12 19:35:00,98.72,98.78,98.69,98.775,6001500004.0
2007-12-12 19:40:00,98.775,98.81,98.67,98.68,4886500003.0
2007-12-12 19:45:00,98.68,98.77,98.62,98.665,5913499997.0
2007-12-12 19:50:00,98.665,98.715,98.6,98.69,4659900004.0
2007-12-12 19:55:00,98.68,98.755,98.63,98.64,4886200006.0
2007-12-12 20:00:00,98.645,98.72,98.64,98.69,4194899993.0
2007-12-12 20:05:00,98.69,98.73,98.68,98.72,4153199993.0
2007-12-12 20:10:00,98.72,98.845,98.72,98.8,3961600009.0
2007-12-12 20:15:00,98.8,98.84,98.745,98.83,2724400000.0
2007-12-12 20:20:00,98.83,98.89,98.81,98.87,3972100003.0
2007-12-12 20:25:00,98.87,98.88,98.81,98.82,3810899990.0
2007-12-12 20:30:00,98.825,98.865,98.8,98.85,4647199988.0
2007-12-12 20:35:00,98.85,98.94,98.84,98.9,3117000001.0
2007-12-12 20:40:00,98.9,98.98,98.89,98.93,3710900000.0
2007-12-12 20:45:00,98.93,98.97,98.89,98.96,4578100000.0
2007-12-12 20:50:00,98.955,98.975,98.93,98.94,2885700002.0
2007-12-12 20:55:00,98.94,98.95,98.915,98.94,2091600008.0
2007-12-12 21:00:00,98.95,98.95,98.92,98.95,2591000004.0
2007-12-12 21:05:00,98.95,99.0,98.94,98.97,3822200000.0
2007-12-12 21:10:00,98.97,99.0,98.94,98.97,2930300015.0
2007-12-12 21:15:00,98.97,99.05,98.97,99.01,3724500003.0
2007-12-12 21:20:00,99.01,99.04,98.97,99.03,4878599989.0
2007-12-12 21:25:00,99.03,99.03,98.97,98.97,3541399994.0
2007-12-12 21:30:00,98.975,98.99,98.905,98.93,4202300001.0
2007-12-12 21:35:00,98.93,98.99,98.93,98.99,4140600005.0
2007-12-12 21:40:00,98.99,98.99,98.92,98.93,4536299998.0
2007-12-12 21:45:00,98.93,98.98,98.92,98.945,4850300002.0
2007-12-12 21:50:00,98.945,98.99,98.93,98.96,3495699995.0
2007-12-12 21:55:00,98.96,99.0,98.94,98.94,3946300002.0
2007-12-12 22:00:00,98.94,98.94,98.77,98.815,6935500019.0
2007-12-12 22:05:00,98.81,98.875,98.78,98.82,6057500002.0
2007-12-12 22:10:00,98.82,98.84,98.73,98.75,5769199997.0
2007-12-12 22:15:00,98.75,98.83,98.67,98.78,8046999991.0
2007-12-12 22:20:00,98.78,98.84,98.75,98.78,6201399994.0
2007-12-12 22:25:00,98.79,98.91,98.77,98.84,7137600009.0
2007-12-12 22:30:00,98.84,98.87,98.76,98.77,5642000000.0
2007-12-12 22:35:00,98.765,98.79,98.68,98.755,6367999997.0
2007-12-12 22:40:00,98.76,98.78,98.7,98.72,4611299997.0
2007-12-12 22:45:00,98.72,98.865,98.71,98.84,6037300020.0
2007-12-12 22:50:00,98.845,98.92,98.83,98.85,4668999994.0
2007-12-12 22:55:00,98.85,98.955,98.84,98.915,4147199999.0
2007-12-12 23:00:00,98.92,98.94,98.87,98.88,3275100005.0
2007-12-12 23:05:00,98.88,98.89,98.85,98.875,2523300000.0
2007-12-12 23:10:00,98.875,98.91,98.86,98.88,2571400010.0
2007-12-12 23:15:00,98.88,98.9,98.865,98.88,2445100002.0
2007-12-12 23:20:00,98.89,98.9,98.86,98.86,1352800001.0
2007-12-12 23:25:00,98.87,98.87,98.85,98.86,1270599999.0
2007-12-12 23:30:00,98.85,98.86,98.82,98.84,1785200001.0
2007-12-12 23:35:00,98.84,98.84,98.79,98.82,2316199996.0
2007-12-12 23:40:00,98.82,98.85,98.81,98.82,1487299995.0
2007-12-12 23:45:00,98.82,98.83,98.77,98.81,2638899981.0
2007-12-12 23:50:00,98.81,98.86,98.77,98.855,2213300005.0
2007-12-12 23:55:00,98.855,98.89,98.84,98.88,565200000.0
2007-12-13 00:00:00,98.88,98.88,98.83,98.83,853000000.0
2007-12-13 00:05:00,98.82,98.85,98.82,98.82,1389100000.0
2007-12-13 00:10:00,98.82,98.82,98.77,98.8,191700000.0
2007-12-13 00:15:00,98.8,98.82,98.7,98.7,781099998.0
2007-12-13 00:20:00,98.71,98.795,98.7,98.715,1414499998.0
2007-12-13 00:25:00,98.715,98.805,98.715,98.765,369500000.0
2007-12-13 00:30:00,98.765,98.825,98.745,98.815,443600000.0
2007-12-13 00:35:00,98.815,98.855,98.785,98.835,747500000.0
2007-12-13 00:40:00,98.835,98.865,98.81,98.85,960400001.0
2007-12-13 00:45:00,98.855,98.895,98.85,98.885,728400000.0
2007-12-13 00:50:00,98.885,98.885,98.855,98.865,503700000.0
2007-12-13 00:55:00,98.865,98.885,98.855,98.875,480200000.0
2007-12-13 01:00:00,98.875,98.895,98.855,98.87,961800000.0
2007-12-13 01:05:00,98.87,98.895,98.815,98.815,1429700000.0
2007-12-13 01:10:00,98.815,98.825,98.745,98.785,985000001.0
2007-12-13 01:15:00,98.785,98.865,98.78,98.835,1907700000.0
2007-12-13 01:20:00,98.825,98.85,98.775,98.795,1803800000.0
2007-12-13 01:25:00,98.79,98.825,98.775,98.82,1166300000.0
2007-12-13 01:30:00,98.81,98.84,98.785,98.805,1121400002.0
2007-12-13 01:35:00,98.805,98.82,98.785,98.8,822900000.0
2007-12-13 01:40:00,98.8,98.815,98.77,98.795,784499993.0
2007-12-13 01:45:00,98.805,98.83,98.785,98.795,1391200001.0
2007-12-13 01:50:00,98.79,98.805,98.76,98.775,1582399999.0
2007-12-13 01:55:00,98.745,98.77,98.69,98.73,4373299995.0
2007-12-13 02:00:00,98.725,98.74,98.63,98.705,4718500009.0
2007-12-13 02:05:00,98.705,98.705,98.625,98.665,2755299999.0
2007-12-13 02:10:00,98.665,98.77,98.655,98.74,4740900011.0
2007-12-13 02:15:00,98.74,98.755,98.695,98.725,3463700008.0
2007-12-13 02:20:00,98.725,98.74,98.695,98.705,2123600010.0
2007-12-13 02:25:00,98.705,98.735,98.695,98.735,1973899990.0
2007-12-13 02:30:00,98.735,98.775,98.735,98.765,1574499998.0
2007-12-13 02:35:00,98.765,98.765,98.715,98.715,1282600003.0
2007-12-13 02:40:00,98.715,98.755,98.685,98.735,2002399998.0
2007-12-13 02:45:00,98.73,98.755,98.685,98.705,1203800000.0
2007-12-13 02:50:00,98.705,98.765,98.685,98.755,2589799989.0
2007-12-13 02:55:00,98.755,98.765,98.725,98.725,2332700000.0
2007-12-13 03:00:00,98.725,98.735,98.705,98.715,2446200018.0
2007-12-13 03:05:00,98.715,98.735,98.705,98.735,885799995.0
2007-12-13 03:10:00,98.735,98.835,98.735,98.825,3089800005.0
2007-12-13 03:15:00,98.825,98.845,98.785,98.785,2933300006.0
2007-12-13 03:20:00,98.785,98.785,98.705,98.715,3924099997.0
2007-12-13 03:25:00,98.715,98.735,98.695,98.725,2192500001.0
2007-12-13 03:30:00,98.74,98.755,98.715,98.74,2130699999.0
2007-12-13 03:35:00,98.74,98.765,98.73,98.755,1067300001.0
2007-12-13 03:40:00,98.755,98.755,98.71,98.735,1284700000.0
2007-12-13 03:45:00,98.725,98.755,98.695,98.725,2929200001.0
2007-12-13 03:50:00,98.725,98.735,98.695,98.7,3643400022.0
2007-12-13 03:55:00,98.7,98.73,98.685,98.685,1633100000.0
2007-12-13 04:00:00,98.695,98.725,98.685,98.72,2985000006.0
2007-12-13 04:05:00,98.72,98.725,98.695,98.705,2322300000.0
2007-12-13 04:10:00,98.705,98.705,98.645,98.685,2833599983.0
2007-12-13 04:15:00,98.685,98.725,98.675,98.725,2747300018.0
2007-12-13 04:20:00,98.725,98.765,98.725,98.735,1814299996.0
2007-12-13 04:25:00,98.735,98.755,98.725,98.735,1888200008.0
2007-12-13 04:30:00,98.735,98.765,98.725,98.75,2566099999.0
2007-12-13 04:35:00,98.75,98.785,98.715,98.745,3370500002.0
2007-12-13 04:40:00,98.745,98.765,98.725,98.75,3350999990.0
2007-12-13 04:45:00,98.755,98.795,98.745,98.77,1764699998.0
2007-12-13 04:50:00,98.78,98.785,98.705,98.715,2689999995.0
2007-12-13 04:55:00,98.715,98.715,98.685,98.705,2508700002.0
2007-12-13 05:00:00,98.695,98.735,98.695,98.735,1832400001.0
2007-12-13 05:05:00,98.735,98.755,98.725,98.745,1319400000.0
2007-12-13 05:10:00,98.745,98.765,98.725,98.735,1349500001.0
2007-12-13 05:15:00,98.74,98.755,98.715,98.75,2869200002.0
2007-12-13 05:20:00,98.755,98.755,98.725,98.745,2975300008.0
2007-12-13 05:25:00,98.745,98.76,98.735,98.76,2958000013.0
2007-12-13 05:30:00,98.76,98.775,98.735,98.755,1889700001.0
2007-12-13 05:35:00,98.755,98.775,98.735,98.77,1500900002.0
2007-12-13 05:40:00,98.76,98.775,98.735,98.745,1353100000.0
2007-12-13 05:45:00,98.745,98.765,98.715,98.735,1549299999.0
2007-12-13 05:50:00,98.73,98.755,98.725,98.745,1814500000.0
2007-12-13 05:55:00,98.745,98.755,98.725,98.73,1306700001.0
2007-12-13 06:00:00,98.74,98.745,98.73,98.735,571400000.0
2007-12-13 06:05:00,98.735,98.745,98.705,98.715,2300200001.0
2007-12-13 06:10:00,98.715,98.735,98.695,98.735,1713200000.0
2007-12-13 06:15:00,98.735,98.735,98.715,98.715,654200000.0
2007-12-13 06:20:00,98.715,98.735,98.705,98.715,1461800000.0
2007-12-13 06:25:00,98.715,98.765,98.705,98.755,1943600000.0
2007-12-13 06:30:00,98.755,98.77,98.725,98.725,2053399995.0
2007-12-13 06:35:00,98.73,98.735,98.695,98.735,2018999999.0
2007-12-13 06:40:00,98.735,98.745,98.6,98.72,3714300002.0
2007-12-13 06:45:00,98.72,98.73,98.71,98.715,926599998.0
2007-12-13 06:50:00,98.715,98.735,98.685,98.695,2265599999.0
2007-12-13 06:55:00,98.69,98.725,98.68,98.695,1372799998.0
2007-12-13 07:00:00,98.695,98.705,98.685,98.685,662200000.0
2007-12-13 07:05:00,98.68,98.695,98.665,98.695,541100000.0
2007-12-13 07:10:00,98.69,98.7,98.675,98.675,1083200000.0
2007-12-13 07:15:00,98.685,98.685,98.655,98.675,687300000.0
2007-12-13 07:20:00,98.675,98.685,98.645,98.645,927500001.0
2007-12-13 07:25:00,98.645,98.645,98.605,98.625,1900700001.0
2007-12-13 07:30:00,98.63,98.66,98.615,98.655,1365099996.0
2007-12-13 07:35:00,98.655,98.665,98.575,98.6,2069099978.0
2007-12-13 07:40:00,98.595,98.6,98.535,98.595,2054699991.0
2007-12-13 07:45:00,98.595,98.645,98.575,98.605,1759900001.0
2007-12-13 07:50:00,98.605,98.615,98.585,98.605,1045599999.0
2007-12-13 07:55:00,98.605,98.665,98.595,98.625,1341600000.0
2007-12-13 08:00:00,98.625,98.665,98.585,98.585,2187499994.0
2007-12-13 08:05:00,98.585,98.66,98.585,98.625,2278300005.0
2007-12-13 08:10:00,98.625,98.675,98.615,98.645,1529499992.0
2007-12-13 08:15:00,98.645,98.66,98.605,98.62,2501099999.0
2007-12-13 08:20:00,98.625,98.63,98.58,98.6,2128100001.0
2007-12-13 08:25:00,98.605,98.64,98.565,98.595,429500000.0
2007-12-13 08:30:00,98.595,98.645,98.585,98.635,1853999999.0
2007-12-13 08:35:00,98.635,98.64,98.595,98.61,2138400001.0
2007-12-13 08:40:00,98.605,98.635,98.605,98.62,1180400000.0
2007-12-13 08:45:00,98.625,98.675,98.615,98.645,1263200000.0
2007-12-13 08:50:00,98.64,98.665,98.585,98.595,1995900006.0
2007-12-13 08:55:00,98.595,98.645,98.585,98.645,2900400012.0
2007-12-13 09:00:00,98.645,98.685,98.55,98.57,3734200004.0
2007-12-13 09:05:00,98.57,98.625,98.545,98.58,4590699995.0
2007-12-13 09:10:00,98.585,98.625,98.545,98.605,3281500005.0
2007-12-13 09:15:00,98.6,98.635,98.53,98.535,3123100002.0
2007-12-13 09:20:00,98.545,98.595,98.525,98.575,3687799999.0
2007-12-13 09:25:00,98.57,98.61,98.56,98.585,2773099998.0
2007-12-13 09:30:00,98.585,98.59,98.535,98.565,4344699999.0
2007-12-13 09:35:00,98.565,98.655,98.565,98.595,5368400003.0
2007-12-13 09:40:00,98.595,98.665,98.575,98.665,4904199995.0
2007-12-13 09:45:00,98.665,98.705,98.625,98.645,5069800049.0
2007-12-13 09:50:00,98.645,98.695,98.575,98.6,3753000017.0
2007-12-13 09:55:00,98.6,98.66,98.55,98.63,2403399998.0
2007-12-13 10:00:00,98.625,98.65,98.43,98.435,4351800007.0
2007-12-13 10:05:00,98.45,98.58,98.41,98.515,4857599995.0
2007-12-13 10:10:00,98.515,98.555,98.445,98.505,3046899995.0
2007-12-13 10:15:00,98.505,98.54,98.4,98.435,3933100009.0
2007-12-13 10:20:00,98.43,98.54,98.42,98.5,5243399990.0
2007-12-13 10:25:00,98.5,98.555,98.445,98.465,4339299997.0
2007-12-13 10:30:00,98.465,98.485,98.375,98.46,2907600003.0
2007-12-13 10:35:00,98.46,98.51,98.405,98.46,3456300004.0
2007-12-13 10:40:00,98.46,98.545,98.46,98.525,3852700020.0
2007-12-13 10:45:00,98.525,98.525,98.455,98.525,3047000007.0
2007-12-13 10:50:00,98.525,98.58,98.505,98.55,3146099996.0
2007-12-13 10:55:00,98.55,98.64,98.545,98.635,4106499996.0
2007-12-13 11:00:00,98.635,98.645,98.57,98.605,3257700011.0
2007-12-13 11:05:00,98.605,98.605,98.535,98.55,4487899991.0
2007-12-13 11:10:00,98.55,98.57,98.525,98.55,3264499987.0
2007-12-13 11:15:00,98.545,98.555,98.465,98.5,4108600009.0
2007-12-13 11:20:00,98.5,98.515,98.435,98.445,4658599993.0
2007-12-13 11:25:00,98.445,98.465,98.425,98.445,2681300005.0
2007-12-13 11:30:00,98.445,98.45,98.375,98.39,2921399992.0
2007-12-13 11:35:00,98.39,98.4,98.255,98.35,4127399992.0
2007-12-13 11:40:00,98.345,98.45,98.315,98.44,5405999986.0
2007-12-13 11:45:00,98.44,98.485,98.405,98.485,4306499969.0
2007-12-13 11:50:00,98.485,98.485,98.365,98.395,3833699986.0
2007-12-13 11:55:00,98.395,98.415,98.345,98.38,3803199996.0
2007-12-13 12:00:00,98.38,98.415,98.355,98.415,4281199998.0
2007-12-13 12:05:00,98.415,98.445,98.365,98.445,6472599982.0
2007-12-13 12:10:00,98.445,98.45,98.375,98.425,4455799999.0
2007-12-13 12:15:00,98.425,98.435,98.395,98.42,2339400003.0
2007-12-13 12:20:00,98.42,98.445,98.385,98.41,3023500009.0
2007-12-13 12:25:00,98.41,98.43,98.355,98.365,2774500010.0
2007-12-13 12:30:00,98.365,98.42,98.305,98.4,3623100012.0
2007-12-13 12:35:00,98.4,98.435,98.355,98.395,3671699995.0
2007-12-13 12:40:00,98.395,98.41,98.345,98.385,4220799976.0
2007-12-13 12:45:00,98.38,98.41,98.345,98.395,4294099996.0
2007-12-13 12:50:00,98.395,98.49,98.355,98.445,5278900004.0
2007-12-13 12:55:00,98.435,98.49,98.415,98.47,5096799983.0
2007-12-13 13:00:00,98.475,98.515,98.465,98.475,2649399995.0
2007-12-13 13:05:00,98.48,98.515,98.435,98.505,5039899991.0
2007-12-13 13:10:00,98.51,98.57,98.505,98.555,3214600001.0
2007-12-13 13:15:00,98.555,98.63,98.555,98.595,2088400001.0
2007-12-13 13:20:00,98.595,98.61,98.525,98.53,3949300008.0
2007-12-13 13:25:00,98.53,98.555,98.475,98.485,3467100002.0
2007-12-13 13:30:00,98.485,98.525,98.44,98.44,2231799996.0
2007-12-13 13:35:00,98.44,98.545,98.435,98.49,2638500001.0
2007-12-13 13:40:00,98.49,98.54,98.475,98.515,3001099989.0
2007-12-13 13:45:00,98.515,98.515,98.44,98.445,2653400016.0
2007-12-13 13:50:00,98.445,98.465,98.395,98.4,3857199992.0
2007-12-13 13:55:00,98.4,98.515,98.395,98.48,4969699991.0
2007-12-13 14:00:00,98.47,98.475,98.375,98.42,2696499996.0
2007-12-13 14:05:00,98.42,98.445,98.39,98.395,2994599994.0
2007-12-13 14:10:00,98.395,98.415,98.375,98.39,3501299990.0
2007-12-13 14:15:00,98.39,98.445,98.285,98.35,5154700011.0
2007-12-13 14:20:00,98.35,98.395,98.325,98.335,6051899995.0
2007-12-13 14:25:00,98.34,98.365,98.29,98.29,3489500005.0
2007-12-13 14:30:00,98.295,98.38,98.245,98.31,5263199998.0
2007-12-13 14:35:00,98.305,98.385,98.295,98.37,4548300003.0
2007-12-13 14:40:00,98.38,98.385,98.36,98.375,2219699998.0
2007-12-13 14:45:00,98.375,98.42,98.365,98.42,2544799995.0
2007-12-13 14:50:00,98.42,98.455,98.375,98.385,4264499997.0
2007-12-13 14:55:00,98.385,98.43,98.36,98.41,2969799994.0
2007-12-13 15:00:00,98.41,98.415,98.36,98.38,3031800001.0
2007-12-13 15:05:00,98.38,98.525,98.315,98.5,3998399988.0
2007-12-13 15:10:00,98.495,98.525,98.365,98.405,4313000005.0
2007-12-13 15:15:00,98.405,98.51,98.4,98.455,3519800014.0
2007-12-13 15:20:00,98.455,98.505,98.435,98.475,3996000004.0
2007-12-13 15:25:00,98.475,98.515,98.455,98.455,3487900013.0
2007-12-13 15:30:00,98.455,98.52,98.365,98.465,3103199997.0
2007-12-13 15:35:00,98.47,98.605,98.455,98.52,3872999997.0
2007-12-13 15:40:00,98.515,98.625,98.5,98.61,5616800023.0
2007-12-13 15:45:00,98.605,98.655,98.58,98.645,2694500001.0
2007-12-13 15:50:00,98.645,98.645,98.525,98.535,4381500000.0
2007-12-13 15:55:00,98.535,98.575,98.495,98.55,3811700010.0
2007-12-13 16:00:00,98.55,98.605,98.54,98.565,3119300004.0
2007-12-13 16:05:00,98.565,98.605,98.535,98.545,2879000001.0
2007-12-13 16:10:00,98.55,98.58,98.505,98.515,3562800001.0
2007-12-13 16:15:00,98.515,98.575,98.495,98.565,2336200004.0
2007-12-13 16:20:00,98.565,98.585,98.545,98.565,3887500001.0
2007-12-13 16:25:00,98.565,98.61,98.55,98.6,3138600008.0
2007-12-13 16:30:00,98.6,98.62,98.535,98.575,4528000008.0
2007-12-13 16:35:00,98.575,98.615,98.52,98.555,4917599999.0
2007-12-13 16:40:00,98.555,98.585,98.49,98.52,3722299992.0
2007-12-13 16:45:00,98.52,98.535,98.415,98.45,4079200005.0
2007-12-13 16:50:00,98.45,98.47,98.39,98.425,3952700007.0
2007-12-13 16:55:00,98.425,98.455,98.365,98.385,3224700000.0
2007-12-13 17:00:00,98.385,98.435,98.345,98.435,4287900002.0
2007-12-13 17:05:00,98.435,98.515,98.405,98.495,2646100006.0
2007-12-13 17:10:00,98.495,98.56,98.465,98.485,3787400005.0
2007-12-13 17:15:00,98.49,98.545,98.46,98.47,3963100011.0
2007-12-13 17:20:00,98.47,98.545,98.445,98.495,4355000002.0
2007-12-13 17:25:00,98.495,98.53,98.23,98.245,3945200005.0
2007-12-13 17:30:00,98.245,98.37,98.245,98.285,5408900018.0
2007-12-13 17:35:00,98.285,98.305,98.165,98.18,4131700000.0
2007-12-13 17:40:00,98.19,98.265,98.17,98.19,3875299998.0
2007-12-13 17:45:00,98.175,98.245,98.115,98.185,4808200010.0
2007-12-13 17:50:00,98.185,98.245,98.16,98.175,3697600000.0
2007-12-13 17:55:00,98.18,98.225,98.125,98.17,3788900010.0
2007-12-13 18:00:00,98.175,98.295,98.155,98.265,4981700000.0
2007-12-13 18:05:00,98.255,98.28,98.125,98.245,3843000006.0
2007-12-13 18:10:00,98.255,98.275,98.14,98.155,3731100002.0
2007-12-13 18:15:00,98.155,98.245,98.13,98.225,2566700003.0
2007-12-13 18:20:00,98.225,98.235,98.165,98.17,2413000005.0
2007-12-13 18:25:00,98.17,98.2,98.135,98.165,3326000000.0
2007-12-13 18:30:00,98.16,98.215,98.145,98.175,3668800016.0
2007-12-13 18:35:00,98.185,98.265,98.165,98.245,2612000000.0
2007-12-13 18:40:00,98.245,98.295,98.225,98.225,3081199999.0
2007-12-13 18:45:00,98.225,98.24,98.165,98.185,3169700001.0
2007-12-13 18:50:00,98.185,98.205,98.145,98.19,3257100010.0
2007-12-13 18:55:00,98.195,98.245,98.175,98.185,3602900009.0
2007-12-13 19:00:00,98.185,98.21,98.095,98.125,1571599999.0
2007-12-13 19:05:00,98.125,98.135,98.075,98.095,3080300018.0
2007-12-13 19:10:00,98.1,98.13,98.075,98.125,2218700006.0
2007-12-13 19:15:00,98.135,98.205,98.135,98.175,3008200002.0
2007-12-13 19:20:00,98.175,98.195,98.135,98.16,2261700002.0
2007-12-13 19:25:00,98.155,98.185,98.135,98.16,1062600004.0
2007-12-13 19:30:00,98.16,98.165,98.075,98.1,1170700000.0
2007-12-13 19:35:00,98.11,98.16,98.095,98.155,1040900001.0
2007-12-13 19:40:00,98.155,98.18,98.105,98.145,1927899997.0
2007-12-13 19:45:00,98.145,98.195,98.115,98.12,2789600001.0
2007-12-13 19:50:00,98.115,98.165,98.085,98.13,1918300002.0
2007-12-13 19:55:00,98.125,98.205,98.1,98.185,2631500009.0
2007-12-13 20:00:00,98.185,98.215,98.165,98.205,2619500010.0
2007-12-13 20:05:00,98.205,98.215,98.165,98.165,1657500000.0
2007-12-13 20:10:00,98.165,98.17,98.13,98.145,2334500000.0
2007-12-13 20:15:00,98.145,98.175,98.105,98.145,1480600000.0
2007-12-13 20:20:00,98.145,98.175,98.115,98.145,2418699997.0
2007-12-13 20:25:00,98.145,98.175,98.125,98.165,2029199999.0
2007-12-13 20:30:00,98.165,98.2,98.145,98.17,1406900000.0
2007-12-13 20:35:00,98.17,98.22,98.155,98.165,1400900003.0
2007-12-13 20:40:00,98.165,98.18,98.105,98.13,2037700002.0
2007-12-13 20:45:00,98.13,98.14,98.095,98.115,1715899997.0
2007-12-13 20:50:00,98.12,98.17,98.115,98.155,838900002.0
2007-12-13 20:55:00,98.155,98.18,98.135,98.145,1762999992.0
2007-12-13 21:00:00,98.15,98.245,98.135,98.245,2577999999.0
2007-12-13 21:05:00,98.25,98.325,98.205,98.32,3126300006.0
2007-12-13 21:10:00,98.325,98.38,98.215,98.305,1880600001.0
2007-12-13 21:15:00,98.32,98.345,98.295,98.31,666400001.0
2007-12-13 21:20:00,98.31,98.37,98.285,98.345,2857500003.0
2007-12-13 21:25:00,98.345,98.355,98.305,98.345,1498899999.0
2007-12-13 21:30:00,98.345,98.355,98.295,98.3,1476200000.0
2007-12-13 21:35:00,98.3,98.315,98.24,98.265,2148400003.0
2007-12-13 21:40:00,98.265,98.295,98.255,98.275,1649699997.0
2007-12-13 21:45:00,98.265,98.285,98.23,98.275,2554100004.0
2007-12-13 21:50:00,98.275,98.325,98.265,98.28,2565299986.0
2007-12-13 21:55:00,98.275,98.315,98.245,98.275,3297699964.0
2007-12-13 22:00:00,98.275,98.295,98.245,98.25,1344800002.0
2007-12-13 22:05:00,98.25,98.275,98.225,98.235,1879199994.0
2007-12-13 22:10:00,98.235,98.25,98.195,98.205,1908399992.0
2007-12-13 22:15:00,98.205,98.225,98.165,98.205,2172599996.0
2007-12-13 22:20:00,98.205,98.245,98.185,98.215,2526599992.0
2007-12-13 22:25:00,98.215,98.305,98.2,98.295,2488500004.0
2007-12-13 22:30:00,98.295,98.31,98.2,98.245,2238599998.0
2007-12-13 22:35:00,98.245,98.275,98.23,98.27,1281800001.0
2007-12-13 22:40:00,98.27,98.325,98.26,98.325,820700001.0
2007-12-13 22:45:00,98.325,98.33,98.27,98.285,1853399999.0
2007-12-13 22:50:00,98.285,98.325,98.26,98.285,2436299998.0
2007-12-13 22:55:00,98.29,98.33,98.275,98.315,1208699999.0
2007-12-13 23:00:00,98.31,98.35,98.295,98.32,841900001.0
2007-12-13 23:05:00,98.325,98.325,98.295,98.3,851300010.0
2007-12-13 23:10:00,98.3,98.335,98.285,98.3,1748699997.0
2007-12-13 23:15:00,98.295,98.315,98.265,98.295,2664599996.0
2007-12-13 23:20:00,98.285,98.32,98.255,98.28,2509699996.0
2007-12-13 23:25:00,98.28,98.335,98.275,98.3,657199996.0
2007-12-13 23:30:00,98.295,98.335,98.275,98.3,1373399996.0
2007-12-13 23:35:00,98.305,98.31,98.265,98.265,960300000.0
2007-12-13 23:40:00,98.265,98.285,98.245,98.27,729399999.0
2007-12-13 23:45:00,98.27,98.305,98.255,98.285,1340000000.0
2007-12-13 23:50:00,98.275,98.325,98.275,98.295,2252600003.0
2007-12-13 23:55:00,98.295,98.335,98.285,98.3,1635099999.0
2007-12-14 00:00:00,98.3,98.32,98.29,98.29,1334300000.0
2007-12-14 00:05:00,98.29,98.41,98.28,98.39,1789400000.0
2007-12-14 00:10:00,98.37,98.42,98.36,98.38,909200000.0
2007-12-14 00:15:00,98.38,98.42,98.36,98.37,1492699996.0
2007-12-14 00:20:00,98.37,98.39,98.33,98.365,1335699992.0
2007-12-14 00:25:00,98.35,98.37,98.305,98.315,1414199989.0
2007-12-14 00:30:00,98.315,98.33,98.28,98.285,1994699995.0
2007-12-14 00:35:00,98.285,98.31,98.28,98.31,758599995.0
2007-12-14 00:40:00,98.3,98.33,98.28,98.3,1791199990.0
2007-12-14 00:45:00,98.31,98.33,98.27,98.29,1678300005.0
2007-12-14 00:50:00,98.28,98.34,98.275,98.31,801700000.0
2007-12-14 00:55:00,98.31,98.33,98.29,98.29,938700003.0
2007-12-14 01:00:00,98.3,98.33,98.27,98.32,1651800005.0
2007-12-14 01:05:00,98.31,98.36,98.295,98.31,2577100001.0
2007-12-14 01:10:00,98.31,98.36,98.31,98.33,1545799989.0
2007-12-14 01:15:00,98.33,98.35,98.32,98.35,1095599997.0
2007-12-14 01:20:00,98.35,98.39,98.34,98.38,1789899988.0
2007-12-14 01:25:00,98.38,98.38,98.33,98.345,1313000004.0
2007-12-14 01:30:00,98.345,98.385,98.34,98.365,1855299993.0
2007-12-14 01:35:00,98.375,98.395,98.345,98.385,2928399985.0
2007-12-14 01:40:00,98.385,98.395,98.315,98.36,2687899981.0
2007-12-14 01:45:00,98.365,98.415,98.315,98.355,3201999999.0
2007-12-14 01:50:00,98.355,98.505,98.325,98.455,3191199997.0
2007-12-14 01:55:00,98.455,98.495,98.33,98.365,2211999995.0
2007-12-14 02:00:00,98.365,98.405,98.335,98.385,1766800001.0
2007-12-14 02:05:00,98.38,98.41,98.36,98.405,1123800000.0
2007-12-14 02:10:00,98.4,98.445,98.35,98.425,2232800008.0
2007-12-14 02:15:00,98.425,98.445,98.415,98.415,2181400000.0
2007-12-14 02:20:00,98.415,98.465,98.41,98.435,3783799996.0
2007-12-14 02:25:00,98.435,98.485,98.415,98.465,1695599995.0
2007-12-14 02:30:00,98.475,98.505,98.45,98.455,3619300006.0
2007-12-14 02:35:00,98.455,98.455,98.335,98.34,6910099948.0
2007-12-14 02:40:00,98.34,98.375,98.315,98.335,4458199975.0
2007-12-14 02:45:00,98.34,98.415,98.33,98.385,3658200001.0
2007-12-14 02:50:00,98.385,98.485,98.355,98.485,4231599998.0
2007-12-14 02:55:00,98.485,98.485,98.395,98.415,4863500002.0
2007-12-14 03:00:00,98.415,98.465,98.395,98.455,2287499998.0
2007-12-14 03:05:00,98.455,98.555,98.44,98.515,2050100005.0
2007-12-14 03:10:00,98.515,98.555,98.475,98.535,5376999998.0
2007-12-14 03:15:00,98.535,98.565,98.435,98.465,5509099994.0
2007-12-14 03:20:00,98.465,98.485,98.445,98.455,2173800001.0
2007-12-14 03:25:00,98.455,98.485,98.425,98.475,2431600002.0
2007-12-14 03:30:00,98.475,98.5,98.46,98.485,2561800000.0
2007-12-14 03:35:00,98.485,98.505,98.445,98.465,5173100013.0
2007-12-14 03:40:00,98.465,98.51,98.445,98.475,3031400001.0
2007-12-14 03:45:00,98.475,98.515,98.445,98.505,3278199992.0
2007-12-14 03:50:00,98.505,98.525,98.495,98.515,2173600007.0
2007-12-14 03:55:00,98.505,98.525,98.485,98.495,2697699992.0
2007-12-14 04:00:00,98.485,98.505,98.475,98.495,1295900000.0
2007-12-14 04:05:00,98.485,98.485,98.425,98.435,1509200003.0
2007-12-14 04:10:00,98.435,98.475,98.415,98.465,2086899989.0
2007-12-14 04:15:00,98.455,98.485,98.445,98.445,1607699994.0
2007-12-14 04:20:00,98.445,98.485,98.435,98.465,1373199998.0
2007-12-14 04:25:00,98.465,98.475,98.435,98.455,1944500000.0
2007-12-14 04:30:00,98.455,98.465,98.415,98.445,1570099994.0
2007-12-14 04:35:00,98.435,98.455,98.425,98.425,2239999980.0
2007-12-14 04:40:00,98.425,98.455,98.405,98.405,2539699989.0
2007-12-14 04:45:00,98.405,98.445,98.395,98.435,1612100001.0
2007-12-14 04:50:00,98.435,98.445,98.395,98.405,1716499989.0
2007-12-14 04:55:00,98.405,98.465,98.395,98.455,3790799993.0
2007-12-14 05:00:00,98.455,98.475,98.435,98.435,1368599999.0
2007-12-14 05:05:00,98.44,98.465,98.425,98.445,1480999988.0
2007-12-14 05:10:00,98.435,98.46,98.42,98.445,701199998.0
2007-12-14 05:15:00,98.445,98.46,98.43,98.43,801399997.0
2007-12-14 05:20:00,98.435,98.485,98.43,98.455,2259299987.0
2007-12-14 05:25:00,98.455,98.46,98.425,98.45,1587199994.0
2007-12-14 05:30:00,98.445,98.47,98.44,98.465,1436400010.0
2007-12-14 05:35:00,98.46,98.47,98.445,98.465,1025100003.0
2007-12-14 05:40:00,98.465,98.465,98.425,98.435,963700000.0
2007-12-14 05:45:00,98.435,98.485,98.415,98.465,1853299993.0
2007-12-14 05:50:00,98.455,98.48,98.43,98.43,2430399990.0
2007-12-14 05:55:00,98.445,98.445,98.395,98.415,2626799985.0
2007-12-14 06:00:00,98.415,98.42,98.365,98.385,2911699987.0
2007-12-14 06:05:00,98.385,98.405,98.365,98.395,3570699992.0
2007-12-14 06:10:00,98.395,98.44,98.395,98.425,1457399999.0
2007-12-14 06:15:00,98.43,98.46,98.415,98.435,1420899999.0
2007-12-14 06:20:00,98.435,98.465,98.425,98.455,1030300000.0
2007-12-14 06:25:00,98.455,98.475,98.44,98.475,950500000.0
2007-12-14 06:30:00,98.475,98.48,98.415,98.465,1024899997.0
2007-12-14 06:35:00,98.465,98.465,98.425,98.445,1070699999.0
2007-12-14 06:40:00,98.445,98.455,98.395,98.405,2327799995.0
2007-12-14 06:45:00,98.405,98.415,98.375,98.395,1475899988.0
2007-12-14 06:50:00,98.395,98.415,98.375,98.395,2191099996.0
2007-12-14 06:55:00,98.405,98.445,98.395,98.445,2273900000.0
2007-12-14 07:00:00,98.445,98.48,98.42,98.455,965399990.0
2007-12-14 07:05:00,98.455,98.475,98.43,98.46,2189299997.0
2007-12-14 07:10:00,98.46,98.475,98.435,98.455,1142099994.0
2007-12-14 07:15:00,98.455,98.505,98.445,98.475,1600099994.0
2007-12-14 07:20:00,98.475,98.495,98.455,98.475,2075499994.0
2007-12-14 07:25:00,98.47,98.49,98.46,98.46,555700002.0
2007-12-14 07:30:00,98.47,98.515,98.46,98.505,1084700000.0
2007-12-14 07:35:00,98.505,98.515,98.475,98.475,2196699998.0
2007-12-14 07:40:00,98.475,98.495,98.455,98.465,2910599982.0
2007-12-14 07:45:00,98.465,98.475,98.435,98.45,2407799996.0
2007-12-14 07:50:00,98.45,98.47,98.435,98.44,2193499979.0
2007-12-14 07:55:00,98.445,98.555,98.435,98.515,2941100000.0
2007-12-14 08:00:00,98.515,98.535,98.495,98.515,4242499981.0
2007-12-14 08:05:00,98.515,98.535,98.465,98.465,4161899971.0
2007-12-14 08:10:00,98.465,98.495,98.455,98.475,2060299999.0
2007-12-14 08:15:00,98.475,98.485,98.405,98.485,2597799984.0
2007-12-14 08:20:00,98.475,98.495,98.46,98.49,2105499994.0
2007-12-14 08:25:00,98.48,98.51,98.47,98.505,1081499997.0
2007-12-14 08:30:00,98.505,98.525,98.455,98.46,1497300002.0
2007-12-14 08:35:00,98.465,98.49,98.445,98.47,1268800002.0
2007-12-14 08:40:00,98.47,98.505,98.455,98.495,1630699998.0
2007-12-14 08:45:00,98.495,98.5,98.415,98.445,1158400000.0
2007-12-14 08:50:00,98.445,98.49,98.415,98.475,2259999994.0
2007-12-14 08:55:00,98.475,98.495,98.425,98.44,1343399993.0
2007-12-14 09:00:00,98.43,98.5,98.43,98.495,1692800003.0
2007-12-14 09:05:00,98.495,98.505,98.455,98.48,1104200000.0
2007-12-14 09:10:00,98.475,98.495,98.445,98.485,3803600009.0
2007-12-14 09:15:00,98.49,98.515,98.475,98.495,3535599991.0
2007-12-14 09:20:00,98.495,98.525,98.475,98.515,2343799996.0
2007-12-14 09:25:00,98.505,98.505,98.415,98.44,3220899993.0
2007-12-14 09:30:00,98.44,98.475,98.415,98.445,2554900004.0
2007-12-14 09:35:00,98.455,98.515,98.445,98.495,2696200006.0
2007-12-14 09:40:00,98.495,98.51,98.435,98.45,2749900018.0
2007-12-14 09:45:00,98.45,98.46,98.395,98.42,3439100019.0
2007-12-14 09:50:00,98.42,98.42,98.33,98.355,4261299988.0
2007-12-14 09:55:00,98.355,98.425,98.355,98.395,2892400000.0
2007-12-14 10:00:00,98.395,98.415,98.345,98.375,2599199998.0
2007-12-14 10:05:00,98.365,98.415,98.32,98.39,3273199998.0
2007-12-14 10:10:00,98.39,98.4,98.24,98.285,3246599980.0
2007-12-14 10:15:00,98.285,98.335,98.275,98.335,4672199985.0
2007-12-14 10:20:00,98.34,98.395,98.315,98.375,4842299997.0
2007-12-14 10:25:00,98.375,98.405,98.345,98.37,3463100002.0
2007-12-14 10:30:00,98.375,98.4,98.365,98.395,5307299988.0
2007-12-14 10:35:00,98.395,98.41,98.335,98.355,3828700008.0
2007-12-14 10:40:00,98.355,98.395,98.355,98.385,2627699996.0
2007-12-14 10:45:00,98.385,98.4,98.335,98.365,2553900001.0
2007-12-14 10:50:00,98.38,98.39,98.35,98.39,2804400000.0
2007-12-14 10:55:00,98.39,98.425,98.375,98.42,1608600000.0
2007-12-14 11:00:00,98.42,98.455,98.375,98.405,2673199998.0
2007-12-14 11:05:00,98.405,98.41,98.345,98.365,2235399998.0
2007-12-14 11:10:00,98.365,98.385,98.225,98.27,5457600003.0
2007-12-14 11:15:00,98.265,98.29,98.195,98.27,5888799998.0
2007-12-14 11:20:00,98.27,98.295,98.205,98.285,3946300000.0
2007-12-14 11:25:00,98.285,98.305,98.265,98.285,3558500009.0
2007-12-14 11:30:00,98.285,98.355,98.265,98.285,4019800000.0
2007-12-14 11:35:00,98.285,98.3,98.225,98.265,4961299989.0
2007-12-14 11:40:00,98.275,98.28,98.215,98.215,4265299988.0
2007-12-14 11:45:00,98.215,98.22,98.15,98.215,4996899985.0
2007-12-14 11:50:00,98.215,98.275,98.175,98.185,6920000001.0
2007-12-14 11:55:00,98.185,98.19,98.115,98.145,4435000008.0
2007-12-14 12:00:00,98.135,98.135,98.08,98.085,1761500000.0
2007-12-14 12:05:00,98.085,98.165,98.07,98.15,2555799999.0
2007-12-14 12:10:00,98.145,98.2,98.125,98.19,4432700002.0
2007-12-14 12:15:00,98.19,98.265,98.165,98.23,7425499943.0
2007-12-14 12:20:00,98.37,98.37,98.175,98.195,6685799987.0
2007-12-14 12:25:00,98.195,98.245,98.185,98.235,6426300014.0
2007-12-14 12:30:00,98.235,98.27,98.205,98.26,6215699986.0
2007-12-14 12:35:00,98.26,98.31,98.25,98.285,4756399969.0
2007-12-14 12:40:00,98.285,98.345,98.225,98.325,3008299988.0
2007-12-14 12:45:00,98.32,98.33,98.29,98.29,2678800004.0
2007-12-14 12:50:00,98.29,98.435,98.29,98.395,4497900011.0
2007-12-14 12:55:00,98.395,98.45,98.365,98.365,4574700005.0
2007-12-14 13:00:00,98.385,98.42,98.36,98.395,2419200008.0
2007-12-14 13:05:00,98.405,98.43,98.345,98.385,2853199995.0
2007-12-14 13:10:00,98.385,98.425,98.355,98.355,4628299998.0
2007-12-14 13:15:00,98.365,98.375,98.295,98.355,5788799989.0
2007-12-14 13:20:00,98.355,98.365,98.15,98.2,4564499998.0
2007-12-14 13:25:00,98.2,98.23,98.14,98.185,4464300000.0
2007-12-14 13:30:00,98.185,98.3,98.165,98.295,4614800000.0
2007-12-14 13:35:00,98.295,98.355,98.235,98.26,3950600000.0
2007-12-14 13:40:00,98.26,98.29,98.165,98.185,3675000001.0
2007-12-14 13:45:00,98.185,98.185,98.025,98.095,2917000000.0
2007-12-14 13:50:00,98.095,98.22,98.08,98.195,2862700000.0
2007-12-14 13:55:00,98.195,98.215,98.105,98.165,5026500000.0
2007-12-14 14:00:00,98.175,98.225,98.145,98.22,2397000000.0
2007-12-14 14:05:00,98.22,98.315,98.195,98.245,2588400000.0
2007-12-14 14:10:00,98.245,98.27,98.195,98.195,2780700000.0
2007-12-14 14:15:00,98.195,98.255,98.155,98.23,3204100000.0
2007-12-14 14:20:00,98.23,98.23,98.145,98.155,1911800000.0
2007-12-14 14:25:00,98.155,98.185,98.115,98.155,1908300000.0
2007-12-14 14:30:00,98.15,98.25,98.15,98.2,2780300000.0
2007-12-14 14:35:00,98.2,98.295,98.2,98.245,3115400000.0
2007-12-14 14:40:00,98.245,98.31,98.22,98.28,4650500000.0
2007-12-14 14:45:00,98.28,98.41,98.275,98.36,4133300000.0
2007-12-14 14:50:00,98.36,98.37,98.22,98.285,4364600000.0
2007-12-14 14:55:00,98.285,98.325,98.255,98.3,2265600000.0
2007-12-14 15:00:00,98.3,98.34,98.265,98.335,2926600000.0
2007-12-14 15:05:00,98.335,98.38,98.275,98.37,3053000000.0
2007-12-14 15:10:00,98.37,98.395,98.26,98.365,2307600000.0
2007-12-14 15:15:00,98.37,98.38,98.295,98.375,1100500000.0
2007-12-14 15:20:00,98.375,98.5,98.365,98.48,2894000000.0
2007-12-14 15:25:00,98.48,98.49,98.335,98.355,2273400001.0
2007-12-14 15:30:00,98.355,98.425,98.275,98.315,4821200013.0
2007-12-14 15:35:00,98.325,98.38,98.24,98.31,6159099987.0
2007-12-14 15:40:00,98.31,98.365,98.29,98.345,5160400000.0
2007-12-14 15:45:00,98.345,98.395,98.3,98.345,4823899985.0
2007-12-14 15:50:00,98.345,98.355,98.31,98.345,6450000002.0
2007-12-14 15:55:00,98.345,98.345,98.245,98.25,6824399980.0
2007-12-14 16:00:00,98.25,98.305,98.225,98.225,5486599988.0
2007-12-14 16:05:00,98.225,98.275,98.135,98.18,6310800000.0
2007-12-14 16:10:00,98.18,98.195,98.1,98.135,2968700005.0
2007-12-14 16:15:00,98.1,98.235,98.04,98.155,4338000013.0
2007-12-14 16:20:00,98.155,98.215,98.15,98.195,6020900022.0
2007-12-14 16:25:00,98.185,98.235,98.175,98.22,3914700019.0
2007-12-14 16:30:00,98.22,98.225,98.145,98.195,5910900044.0
2007-12-14 16:35:00,98.195,98.215,98.105,98.14,5142900026.0
2007-12-14 16:40:00,98.14,98.175,98.09,98.155,7315200085.0
2007-12-14 16:45:00,98.16,98.19,98.09,98.185,3995900035.0
2007-12-14 16:50:00,98.185,98.205,98.135,98.155,2825700016.0
2007-12-14 16:55:00,98.145,98.155,98.035,98.12,3499600028.0
2007-12-14 17:00:00,98.12,98.185,98.095,98.13,4594400052.0
2007-12-14 17:05:00,98.13,98.17,98.065,98.16,6023500033.0
2007-12-14 17:10:00,98.16,98.2,98.075,98.105,5738000081.0
2007-12-14 17:15:00,98.1,98.14,98.035,98.09,5392900064.0
2007-12-14 17:20:00,98.09,98.11,98.02,98.035,2798500006.0
2007-12-14 17:25:00,98.035,98.115,97.995,98.09,4535700016.0
2007-12-14 17:30:00,98.095,98.095,98.035,98.08,3560999996.0
2007-12-14 17:35:00,98.08,98.125,98.065,98.11,3250100003.0
2007-12-14 17:40:00,98.11,98.21,98.095,98.155,3329199997.0
2007-12-14 17:45:00,98.16,98.185,98.085,98.12,2443900001.0
2007-12-14 17:50:00,98.12,98.195,98.105,98.17,3397800005.0
2007-12-14 17:55:00,98.17,98.31,98.155,98.295,5210399995.0
2007-12-14 18:00:00,98.295,98.32,98.265,98.285,4220600035.0
2007-12-14 18:05:00,98.285,98.325,98.255,98.295,6455800091.0
2007-12-14 18:10:00,98.295,98.32,98.275,98.285,5357100031.0
2007-12-14 18:15:00,98.285,98.33,98.26,98.315,2186099999.0
2007-12-14 18:20:00,98.315,98.365,98.305,98.34,4448400028.0
2007-12-14 18:25:00,98.36,98.4,98.335,98.345,4460200027.0
2007-12-14 18:30:00,98.335,98.385,98.305,98.315,7746300024.0
2007-12-14 18:35:00,98.315,98.365,98.29,98.31,5040500015.0
2007-12-14 18:40:00,98.31,98.38,98.285,98.325,4007500020.0
2007-12-14 18:45:00,98.325,98.355,98.265,98.285,4969000026.0
2007-12-14 18:50:00,98.29,98.32,98.245,98.245,3528100040.0
2007-12-14 18:55:00,98.245,98.32,98.235,98.245,3199900049.0
2007-12-14 19:00:00,98.245,98.38,98.225,98.375,2565000014.0
2007-12-14 19:05:00,98.375,98.445,98.375,98.435,1752600002.0
2007-12-14 19:10:00,98.44,98.455,98.395,98.4,2841200001.0
2007-12-14 19:15:00,98.4,98.43,98.365,98.375,2541400011.0
2007-12-14 19:20:00,98.385,98.43,98.375,98.425,1089800001.0
2007-12-14 19:25:00,98.42,98.42,98.345,98.385,3201699998.0
2007-12-14 19:30:00,98.385,98.415,98.34,98.345,2530100000.0
2007-12-14 19:35:00,98.345,98.36,98.305,98.335,3277999998.0
2007-12-14 19:40:00,98.335,98.385,98.325,98.335,1316400001.0
2007-12-14 19:45:00,98.335,98.385,98.32,98.37,1884799999.0
2007-12-14 19:50:00,98.37,98.405,98.355,98.38,2351399995.0
2007-12-14 19:55:00,98.375,98.405,98.365,98.395,2653100000.0
2007-12-14 20:00:00,98.395,98.395,98.335,98.355,2346600004.0
2007-12-14 20:05:00,98.355,98.375,98.325,98.355,2142500001.0
2007-12-14 20:10:00,98.355,98.385,98.35,98.37,1479500001.0
2007-12-14 20:15:00,98.37,98.405,98.345,98.38,1263199999.0
2007-12-14 20:20:00,98.38,98.405,98.345,98.36,1152600000.0
2007-12-14 20:25:00,98.36,98.44,98.355,98.42,3265600007.0
2007-12-14 20:30:00,98.42,98.435,98.365,98.375,3116100006.0
2007-12-14 20:35:00,98.37,98.39,98.335,98.35,3773400013.0
2007-12-14 20:40:00,98.355,98.44,98.35,98.385,7040900008.0
2007-12-14 20:45:00,98.395,98.405,98.355,98.395,4026399988.0
2007-12-14 20:50:00,98.395,98.4,98.35,98.365,3964000015.0
2007-12-14 20:55:00,98.365,98.385,98.32,98.335,3982799994.0
2007-12-14 21:00:00,98.335,98.35,98.295,98.325,3212500005.0
2007-12-14 21:05:00,98.33,98.35,98.295,98.31,2238700000.0
2007-12-14 21:10:00,98.31,98.355,98.285,98.31,1122000003.0
2007-12-14 21:15:00,98.31,98.325,98.285,98.285,1142699999.0
2007-12-14 21:20:00,98.285,98.315,98.265,98.295,2422400010.0
2007-12-14 21:25:00,98.295,98.335,98.28,98.31,2353500001.0
2007-12-14 21:30:00,98.305,98.315,98.295,98.295,1359200004.0
2007-12-14 21:35:00,98.295,98.325,98.275,98.31,3566000001.0
2007-12-14 21:40:00,98.31,98.355,98.305,98.345,3638500012.0
2007-12-14 21:45:00,98.35,98.375,98.305,98.31,4575100014.0
2007-12-14 21:50:00,98.31,98.345,98.275,98.335,4677300023.0
2007-12-14 21:55:00,98.335,98.345,98.285,98.315,4711800009.0
2007-12-14 22:00:00,98.315,98.335,98.265,98.275,4578600000.0
2007-12-14 22:05:00,98.275,98.32,98.265,98.295,4465299982.0
2007-12-14 22:10:00,98.3,98.315,98.28,98.295,1869399999.0
2007-12-14 22:15:00,98.3,98.315,98.265,98.285,2060900006.0
2007-12-14 22:20:00,98.285,98.29,98.265,98.285,1025900000.0
2007-12-14 22:25:00,98.285,98.3,98.265,98.29,1220000001.0
2007-12-14 22:30:00,98.29,98.32,98.275,98.3,2029200001.0
2007-12-14 22:35:00,98.3,98.38,98.3,98.32,1966500000.0
2007-12-14 22:40:00,98.315,98.345,98.28,98.335,3148000009.0
2007-12-14 22:45:00,98.335,98.35,98.315,98.325,3245399995.0
2007-12-14 22:50:00,98.325,98.375,98.315,98.34,3745000001.0
2007-12-14 22:55:00,98.34,98.4,98.305,98.38,5339800002.0
2007-12-14 23:00:00,98.375,98.4,98.341,98.386,2537699987.0
2007-12-14 23:05:00,98.383,98.406,98.354,98.358,2247599982.0
2007-12-14 23:10:00,98.344,98.361,98.3,98.3,1111799992.0
2007-12-14 23:15:00,98.292,98.321,98.282,98.288,2012999983.0
2007-12-14 23:20:00,98.295,98.307,98.249,98.264,2306899981.0
2007-12-14 23:25:00,98.245,98.248,98.197,98.222,786499998.0
2007-12-14 23:30:00,98.234,98.253,98.173,98.182,1122099993.0
2007-12-14 23:35:00,98.194,98.202,98.143,98.19,771399994.0
2007-12-14 23:40:00,98.202,98.249,98.198,98.2,2221399987.0
2007-12-14 23:45:00,98.191,98.234,98.18,98.222,2882999974.0
2007-12-14 23:50:00,98.217,98.23,98.195,98.208,3071999969.0
2007-12-14 23:55:00,98.212,98.234,98.176,98.188,1720799983.0
2007-12-17 00:00:00,98.122,98.135,98.068,98.1,1827299996.0
2007-12-17 00:05:00,98.081,98.131,98.077,98.09,783199996.0
2007-12-17 00:10:00,98.09,98.11,98.03,98.07,1214800000.0
2007-12-17 00:15:00,98.07,98.07,98.02,98.03,1224400000.0
2007-12-17 00:20:00,98.02,98.03,97.98,98.0,1217100000.0
2007-12-17 00:25:00,97.98,98.01,97.93,97.96,1462000000.0
2007-12-17 00:30:00,97.97,98.0,97.96,97.99,769500000.0
2007-12-17 00:35:00,97.99,98.0,97.97,97.98,637200000.0
2007-12-17 00:40:00,97.98,98.03,97.98,98.0,722600000.0
2007-12-17 00:45:00,98.0,98.0,97.96,97.98,173300000.0
2007-12-17 00:50:00,97.98,98.0,97.96,97.96,280400000.0
2007-12-17 00:55:00,97.97,98.01,97.97,98.0,434100000.0
2007-12-17 01:00:00,98.0,98.01,97.98,97.98,75200000.0
2007-12-17 01:05:00,97.99,98.0,97.95,97.97,1082500000.0
2007-12-17 01:10:00,97.97,98.02,97.97,98.02,325600000.0
2007-12-17 01:15:00,98.02,98.09,98.02,98.08,352000000.0
2007-12-17 01:20:00,98.08,98.08,98.02,98.03,1758700001.0
2007-12-17 01:25:00,98.04,98.07,98.02,98.03,1082999998.0
2007-12-17 01:30:00,98.03,98.08,98.02,98.08,1942000002.0
2007-12-17 01:35:00,98.08,98.09,98.07,98.07,840800000.0
2007-12-17 01:40:00,98.07,98.08,98.01,98.06,1187400000.0
2007-12-17 01:45:00,98.06,98.09,98.04,98.09,958299997.0
2007-12-17 01:50:00,98.09,98.14,98.08,98.1,2073200001.0
2007-12-17 01:55:00,98.105,98.125,98.09,98.11,2379500001.0
2007-12-17 02:00:00,98.12,98.17,98.06,98.08,2893200004.0
2007-12-17 02:05:00,98.08,98.08,98.005,98.015,2510199994.0
2007-12-17 02:10:00,98.02,98.065,98.01,98.03,1998400000.0
2007-12-17 02:15:00,98.01,98.03,97.955,97.99,4443200008.0
2007-12-17 02:20:00,97.99,98.02,97.97,98.02,822000002.0
2007-12-17 02:25:00,98.02,98.035,97.99,98.03,3442900001.0
2007-12-17 02:30:00,98.03,98.08,98.02,98.07,2843700009.0
2007-12-17 02:35:00,98.07,98.1,98.035,98.08,2380900001.0
2007-12-17 02:40:00,98.08,98.085,98.04,98.08,2253799993.0
2007-12-17 02:45:00,98.08,98.14,98.055,98.125,2945699998.0
2007-12-17 02:50:00,98.13,98.27,98.13,98.265,2927100011.0
2007-12-17 02:55:00,98.265,98.265,98.185,98.205,5081900003.0
2007-12-17 03:00:00,98.205,98.205,98.135,98.17,1578400002.0
2007-12-17 03:05:00,98.17,98.18,98.135,98.16,1371700000.0
2007-12-17 03:10:00,98.16,98.16,98.105,98.125,2162000001.0
2007-12-17 03:15:00,98.125,98.16,98.12,98.145,1452700000.0
2007-12-17 03:20:00,98.14,98.18,98.125,98.17,1086900000.0
2007-12-17 03:25:00,98.17,98.18,98.14,98.145,1082600000.0
2007-12-17 03:30:00,98.15,98.175,98.11,98.12,2631000008.0
2007-12-17 03:35:00,98.12,98.17,98.11,98.15,3009400005.0
2007-12-17 03:40:00,98.15,98.19,98.145,98.15,2918500003.0
2007-12-17 03:45:00,98.15,98.17,98.135,98.14,1791999998.0
2007-12-17 03:50:00,98.14,98.16,98.12,98.155,1466200003.0
2007-12-17 03:55:00,98.155,98.18,98.14,98.15,2621100002.0
2007-12-17 04:00:00,98.15,98.17,98.14,98.17,2451400002.0
2007-12-17 04:05:00,98.17,98.17,98.14,98.17,1624500000.0
2007-12-17 04:10:00,98.17,98.18,98.16,98.18,949800006.0
2007-12-17 04:15:00,98.18,98.18,98.14,98.18,1969000008.0
2007-12-17 04:20:00,98.18,98.2,98.16,98.18,2066800000.0
2007-12-17 04:25:00,98.18,98.205,98.18,98.195,2896200005.0
2007-12-17 04:30:00,98.195,98.195,98.15,98.16,1781400000.0
2007-12-17 04:35:00,98.16,98.215,98.155,98.21,2141100002.0
2007-12-17 04:40:00,98.21,98.235,98.2,98.23,1366100000.0
2007-12-17 04:45:00,98.23,98.265,98.19,98.215,3447999996.0
2007-12-17 04:50:00,98.215,98.215,98.155,98.17,3754099999.0
2007-12-17 04:55:00,98.19,98.205,98.17,98.19,1569200000.0
2007-12-17 05:00:00,98.19,98.225,98.16,98.185,1803300000.0
2007-12-17 05:05:00,98.19,98.21,98.185,98.195,541700000.0
2007-12-17 05:10:00,98.2,98.205,98.17,98.18,724800000.0
2007-12-17 05:15:00,98.18,98.22,98.18,98.195,1682800001.0
2007-12-17 05:20:00,98.195,98.205,98.175,98.205,784100010.0
2007-12-17 05:25:00,98.205,98.215,98.18,98.19,711200001.0
2007-12-17 05:30:00,98.19,98.195,98.11,98.135,2742400006.0
2007-12-17 05:35:00,98.14,98.14,98.105,98.13,754700000.0
2007-12-17 05:40:00,98.13,98.14,98.12,98.13,492200000.0
2007-12-17 05:45:00,98.13,98.17,98.105,98.15,992900000.0
2007-12-17 05:50:00,98.16,98.18,98.155,98.17,525200000.0
2007-12-17 05:55:00,98.165,98.18,98.135,98.15,509400003.0
2007-12-17 06:00:00,98.145,98.165,98.14,98.155,906599999.0
2007-12-17 06:05:00,98.145,98.16,98.14,98.145,569900000.0
2007-12-17 06:10:00,98.145,98.16,98.13,98.14,757200001.0
2007-12-17 06:15:00,98.14,98.14,98.1,98.11,654400000.0
2007-12-17 06:20:00,98.105,98.13,98.065,98.13,1127900005.0
2007-12-17 06:25:00,98.125,98.15,98.11,98.13,3468200010.0
2007-12-17 06:30:00,98.13,98.145,98.12,98.14,1210400006.0
2007-12-17 06:35:00,98.14,98.15,98.1,98.13,1315700000.0
2007-12-17 06:40:00,98.13,98.13,98.07,98.07,4704300018.0
2007-12-17 06:45:00,98.07,98.09,98.035,98.065,2516900009.0
2007-12-17 06:50:00,98.065,98.095,98.05,98.09,1695900004.0
2007-12-17 06:55:00,98.09,98.13,98.085,98.115,2246800000.0
2007-12-17 07:00:00,98.115,98.135,98.095,98.125,1566000000.0
2007-12-17 07:05:00,98.125,98.135,98.1,98.125,1481200004.0
2007-12-17 07:10:00,98.12,98.135,98.105,98.12,662600000.0
2007-12-17 07:15:00,98.12,98.135,98.095,98.105,1023000001.0
2007-12-17 07:20:00,98.105,98.12,98.095,98.105,1282100002.0
2007-12-17 07:25:00,98.105,98.115,98.055,98.075,2864100000.0
2007-12-17 07:30:00,98.075,98.1,98.05,98.085,1137000004.0
2007-12-17 07:35:00,98.08,98.09,98.06,98.09,2837199999.0
2007-12-17 07:40:00,98.09,98.105,98.07,98.095,1716200006.0
2007-12-17 07:45:00,98.09,98.12,98.05,98.07,2606900007.0
2007-12-17 07:50:00,98.07,98.15,98.07,98.105,2360200006.0
2007-12-17 07:55:00,98.105,98.17,98.1,98.17,2421600001.0
2007-12-17 08:00:00,98.17,98.17,98.07,98.105,3601100005.0
2007-12-17 08:05:00,98.105,98.125,98.055,98.085,3298900001.0
2007-12-17 08:10:00,98.09,98.115,98.085,98.1,2847700000.0
2007-12-17 08:15:00,98.1,98.125,98.085,98.105,2106800001.0
2007-12-17 08:20:00,98.11,98.11,98.065,98.09,3056700013.0
2007-12-17 08:25:00,98.09,98.115,98.07,98.105,2824300000.0
2007-12-17 08:30:00,98.105,98.12,98.065,98.08,1235600000.0
2007-12-17 08:35:00,98.08,98.09,98.05,98.06,837600005.0
2007-12-17 08:40:00,98.06,98.085,98.04,98.07,1195800000.0
2007-12-17 08:45:00,98.07,98.075,97.995,98.0,1093400000.0
2007-12-17 08:50:00,98.0,98.02,97.96,97.965,1145800000.0
2007-12-17 08:55:00,97.965,98.04,97.95,98.03,1140300003.0
2007-12-17 09:00:00,98.03,98.06,98.005,98.025,1927100003.0
2007-12-17 09:05:00,98.025,98.04,97.995,98.0,2309100021.0
2007-12-17 09:10:00,98.0,98.085,97.99,98.015,3045299989.0
2007-12-17 09:15:00,98.015,98.015,97.985,97.99,3579900018.0
2007-12-17 09:20:00,97.985,98.035,97.975,98.025,2406199988.0
2007-12-17 09:25:00,98.025,98.045,97.96,98.035,4190699997.0
2007-12-17 09:30:00,98.035,98.04,98.0,98.04,4147299999.0
2007-12-17 09:35:00,98.04,98.05,97.995,98.03,3033700027.0
2007-12-17 09:40:00,98.03,98.05,98.015,98.035,4070700013.0
2007-12-17 09:45:00,98.035,98.045,97.985,98.025,4095000008.0
2007-12-17 09:50:00,98.03,98.07,97.885,97.935,4505500008.0
2007-12-17 09:55:00,97.935,98.005,97.915,97.94,4107200002.0
2007-12-17 10:00:00,97.95,97.975,97.9,97.95,4063799986.0
2007-12-17 10:05:00,97.95,98.02,97.945,97.99,5833699956.0
2007-12-17 10:10:00,97.99,97.995,97.885,97.89,4265999978.0
2007-12-17 10:15:00,97.885,97.985,97.885,97.89,3912699989.0
2007-12-17 10:20:00,97.9,97.935,97.885,97.915,3072499992.0
2007-12-17 10:25:00,97.92,97.92,97.86,97.87,2632299982.0
2007-12-17 10:30:00,97.87,97.96,97.87,97.96,3006599986.0
2007-12-17 10:35:00,97.95,97.995,97.89,97.96,3690899983.0
2007-12-17 10:40:00,97.955,98.01,97.945,97.965,3844400003.0
2007-12-17 10:45:00,97.965,98.0,97.93,97.985,3315700002.0
2007-12-17 10:50:00,97.985,98.02,97.945,97.97,4847699996.0
2007-12-17 10:55:00,97.975,98.055,97.95,98.045,6050099995.0
2007-12-17 11:00:00,98.05,98.08,98.015,98.03,5263099979.0
2007-12-17 11:05:00,98.03,98.035,97.95,98.005,4048999998.0
2007-12-17 11:10:00,98.0,98.055,98.0,98.03,4308800007.0
2007-12-17 11:15:00,98.03,98.045,97.985,98.035,3972500006.0
2007-12-17 11:20:00,98.035,98.04,97.99,98.0,2572100003.0
2007-12-17 11:25:00,98.0,98.03,97.98,98.02,2854500000.0
2007-12-17 11:30:00,98.02,98.06,98.0,98.0,3816600008.0
2007-12-17 11:35:00,98.005,98.08,98.0,98.04,2550299998.0
2007-12-17 11:40:00,98.04,98.065,97.99,98.01,3235200001.0
2007-12-17 11:45:00,98.0,98.03,97.99,98.02,2154399999.0
2007-12-17 11:50:00,98.02,98.03,97.97,97.99,2212500000.0
2007-12-17 11:55:00,97.99,98.015,97.945,97.965,2819600019.0
2007-12-17 12:00:00,97.96,97.97,97.915,97.935,3447199991.0
2007-12-17 12:05:00,97.935,97.965,97.925,97.945,4061599998.0
2007-12-17 12:10:00,97.935,98.015,97.92,97.975,5844099976.0
2007-12-17 12:15:00,97.98,98.035,97.975,98.035,5705699983.0
2007-12-17 12:20:00,98.035,98.035,97.945,97.965,6109299995.0
2007-12-17 12:25:00,97.965,97.965,97.895,97.915,4388599992.0
2007-12-17 12:30:00,97.915,97.915,97.835,97.86,6490899964.0
2007-12-17 12:35:00,97.865,97.985,97.855,97.975,4541299986.0
2007-12-17 12:40:00,97.975,98.025,97.95,97.995,5356400013.0
2007-12-17 12:45:00,97.995,98.075,97.985,98.015,5885299990.0
2007-12-17 12:50:00,98.02,98.05,97.975,97.985,6667499998.0
2007-12-17 12:55:00,97.985,97.995,97.935,97.95,5645199973.0
2007-12-17 13:00:00,97.95,97.995,97.935,97.995,1840899996.0
2007-12-17 13:05:00,97.995,97.995,97.955,97.965,3647200005.0
2007-12-17 13:10:00,97.965,98.015,97.95,98.015,4295800013.0
2007-12-17 13:15:00,98.015,98.015,97.965,98.0,6168899969.0
2007-12-17 13:20:00,97.995,98.03,97.955,97.99,4838700016.0
2007-12-17 13:25:00,97.99,98.025,97.965,98.015,3861200011.0
2007-12-17 13:30:00,98.015,98.055,97.975,98.055,3892099978.0
2007-12-17 13:35:00,98.055,98.17,98.045,98.155,6360299998.0
2007-12-17 13:40:00,98.155,98.165,98.115,98.13,5154599994.0
2007-12-17 13:45:00,98.13,98.255,98.105,98.245,5647599968.0
2007-12-17 13:50:00,98.245,98.295,98.23,98.24,5216999978.0
2007-12-17 13:55:00,98.24,98.265,98.215,98.245,6642599954.0
2007-12-17 14:00:00,98.25,98.365,98.225,98.355,6987099995.0
2007-12-17 14:05:00,98.35,98.355,98.255,98.285,5715999995.0
2007-12-17 14:10:00,98.285,98.32,98.27,98.29,4202099992.0
2007-12-17 14:15:00,98.29,98.295,98.26,98.27,2057400004.0
2007-12-17 14:20:00,98.27,98.31,98.215,98.245,2671331292.0
2007-12-17 14:25:00,98.245,98.245,98.155,98.155,4179200000.0
2007-12-17 14:30:00,98.155,98.205,98.155,98.205,2914799999.0
2007-12-17 14:35:00,98.205,98.225,98.18,98.18,3488899999.0
2007-12-17 14:40:00,98.18,98.225,98.175,98.205,3445700003.0
2007-12-17 14:45:00,98.205,98.25,98.195,98.225,2391899997.0
2007-12-17 14:50:00,98.23,98.275,98.195,98.255,7650599941.0
2007-12-17 14:55:00,98.255,98.255,98.205,98.225,4095899986.0
2007-12-17 15:00:00,98.225,98.255,98.195,98.225,4305499993.0
2007-12-17 15:05:00,98.225,98.225,98.155,98.195,5110600022.0
2007-12-17 15:10:00,98.195,98.235,98.18,98.18,4457599994.0
2007-12-17 15:15:00,98.18,98.205,98.135,98.2,3696700005.0
2007-12-17 15:20:00,98.2,98.245,98.195,98.215,3204699995.0
2007-12-17 15:25:00,98.205,98.23,98.15,98.175,4869500014.0
2007-12-17 15:30:00,98.175,98.21,98.11,98.19,2378000012.0
2007-12-17 15:35:00,98.19,98.255,98.19,98.23,3873900005.0
2007-12-17 15:40:00,98.23,98.26,98.19,98.215,3509899990.0
2007-12-17 15:45:00,98.225,98.245,98.145,98.22,4381099998.0
2007-12-17 15:50:00,98.22,98.235,98.2,98.21,3231200004.0
2007-12-17 15:55:00,98.21,98.225,98.18,98.21,4355800001.0
2007-12-17 16:00:00,98.2,98.215,98.13,98.185,3853400018.0
2007-12-17 16:05:00,98.185,98.195,98.125,98.17,4145900024.0
2007-12-17 16:10:00,98.17,98.2,98.135,98.195,3325000007.0
2007-12-17 16:15:00,98.195,98.195,98.13,98.145,2404000001.0
2007-12-17 16:20:00,98.145,98.15,98.075,98.09,3788600016.0
2007-12-17 16:25:00,98.1,98.125,98.045,98.06,3171100019.0
2007-12-17 16:30:00,98.055,98.105,98.005,98.01,3408100009.0
2007-12-17 16:35:00,98.015,98.045,97.965,97.97,2920100006.0
2007-12-17 16:40:00,97.97,98.015,97.875,97.89,4304100018.0
2007-12-17 16:45:00,97.89,97.935,97.865,97.92,4230400001.0
2007-12-17 16:50:00,97.92,97.97,97.905,97.925,4638300039.0
2007-12-17 16:55:00,97.925,97.965,97.895,97.915,4587200026.0
2007-12-17 17:00:00,97.915,98.03,97.895,98.025,4792400066.0
2007-12-17 17:05:00,98.025,98.05,97.955,97.985,4711100081.0
2007-12-17 17:10:00,97.985,98.065,97.975,98.06,3648600053.0
2007-12-17 17:15:00,98.06,98.11,98.055,98.095,4286600026.0
2007-12-17 17:20:00,98.095,98.135,98.075,98.11,4266500003.0
2007-12-17 17:25:00,98.11,98.115,98.07,98.08,3338200016.0
2007-12-17 17:30:00,98.08,98.115,98.055,98.11,3388100035.0
2007-12-17 17:35:00,98.11,98.185,98.1,98.175,7012900017.0
2007-12-17 17:40:00,98.175,98.195,98.145,98.165,6030400045.0
2007-12-17 17:45:00,98.17,98.19,98.115,98.14,5492500058.0
2007-12-17 17:50:00,98.13,98.175,98.115,98.155,4937800041.0
2007-12-17 17:55:00,98.155,98.225,98.155,98.175,2942999999.0
2007-12-17 18:00:00,98.175,98.24,98.16,98.205,3132400020.0
2007-12-17 18:05:00,98.215,98.235,98.155,98.215,2257300009.0
2007-12-17 18:10:00,98.22,98.235,98.185,98.195,4042700027.0
2007-12-17 18:15:00,98.2,98.21,98.18,98.2,2853900005.0
2007-12-17 18:20:00,98.195,98.215,98.185,98.2,3533400000.0
2007-12-17 18:25:00,98.195,98.21,98.16,98.16,6250200059.0
2007-12-17 18:30:00,98.155,98.215,98.155,98.185,6024700110.0
2007-12-17 18:35:00,98.175,98.205,98.165,98.17,4367400015.0
2007-12-17 18:40:00,98.17,98.21,98.155,98.155,5514200027.0
2007-12-17 18:45:00,98.16,98.21,98.155,98.2,4714700089.0
2007-12-17 18:50:00,98.205,98.22,98.17,98.19,4462500045.0
2007-12-17 18:55:00,98.19,98.225,98.185,98.225,3335300024.0
2007-12-17 19:00:00,98.225,98.23,98.165,98.175,3309599987.0
2007-12-17 19:05:00,98.175,98.225,98.145,98.16,6033699948.0
2007-12-17 19:10:00,98.16,98.195,98.155,98.16,4484800013.0
2007-12-17 19:15:00,98.16,98.175,98.135,98.155,2256999987.0
2007-12-17 19:20:00,98.155,98.17,98.12,98.145,2985199986.0
2007-12-17 19:25:00,98.145,98.195,98.135,98.195,2619199991.0
2007-12-17 19:30:00,98.195,98.25,98.18,98.24,1346900007.0
2007-12-17 19:35:00,98.245,98.275,98.23,98.25,1052000007.0
2007-12-17 19:40:00,98.25,98.25,98.195,98.195,1784500000.0
2007-12-17 19:45:00,98.195,98.23,98.185,98.215,1083099986.0
2007-12-17 19:50:00,98.215,98.265,98.195,98.255,1505300002.0
2007-12-17 19:55:00,98.255,98.295,98.235,98.29,2655599981.0
2007-12-17 20:00:00,98.29,98.3,98.265,98.265,4008299944.0
2007-12-17 20:05:00,98.265,98.28,98.225,98.255,3167799972.0
2007-12-17 20:10:00,98.255,98.265,98.23,98.24,850099996.0
2007-12-17 20:15:00,98.24,98.245,98.205,98.23,1482199994.0
2007-12-17 20:20:00,98.23,98.275,98.23,98.235,2771499973.0
2007-12-17 20:25:00,98.235,98.29,98.225,98.28,1339799981.0
2007-12-17 20:30:00,98.28,98.32,98.255,98.305,1317799999.0
2007-12-17 20:35:00,98.305,98.335,98.28,98.285,2130700007.0
2007-12-17 20:40:00,98.285,98.295,98.245,98.27,2086799999.0
2007-12-17 20:45:00,98.265,98.305,98.26,98.27,2085000010.0
2007-12-17 20:50:00,98.27,98.29,98.225,98.28,671500001.0
2007-12-17 20:55:00,98.28,98.325,98.255,98.305,1020400004.0
2007-12-17 21:00:00,98.305,98.345,98.3,98.325,694700001.0
2007-12-17 21:05:00,98.325,98.345,98.29,98.305,2512100019.0
2007-12-17 21:10:00,98.31,98.345,98.245,98.245,2762999981.0
2007-12-17 21:15:00,98.245,98.305,98.22,98.23,4408299957.0
2007-12-17 21:20:00,98.23,98.28,98.22,98.255,3154299996.0
2007-12-17 21:25:00,98.255,98.31,98.25,98.275,2932499992.0
2007-12-17 21:30:00,98.275,98.365,98.275,98.31,3539699985.0
2007-12-17 21:35:00,98.315,98.335,98.25,98.255,3267199969.0
2007-12-17 21:40:00,98.255,98.265,98.215,98.22,3193299974.0
2007-12-17 21:45:00,98.215,98.285,98.215,98.26,1043799990.0
2007-12-17 21:50:00,98.265,98.285,98.195,98.195,1708099999.0
2007-12-17 21:55:00,98.2,98.255,98.195,98.225,2014700000.0
2007-12-17 22:00:00,98.24,98.275,98.235,98.245,2394300001.0
2007-12-17 22:05:00,98.245,98.28,98.235,98.26,965500000.0
2007-12-17 22:10:00,98.26,98.28,98.245,98.275,1403299996.0
2007-12-17 22:15:00,98.275,98.295,98.245,98.27,559800001.0
2007-12-17 22:20:00,98.27,98.28,98.22,98.24,1855699991.0
2007-12-17 22:25:00,98.24,98.25,98.175,98.175,1915099996.0
2007-12-17 22:30:00,98.175,98.19,98.135,98.17,2893999989.0
2007-12-17 22:35:00,98.16,98.27,98.155,98.25,1745200002.0
2007-12-17 22:40:00,98.25,98.27,98.225,98.265,923200002.0
2007-12-17 22:45:00,98.265,98.265,98.195,98.215,1010200000.0
2007-12-17 22:50:00,98.21,98.29,98.185,98.245,2165399997.0
2007-12-17 22:55:00,98.24,98.305,98.24,98.255,2688199996.0
2007-12-17 23:00:00,98.255,98.315,98.255,98.29,1918800001.0
2007-12-17 23:05:00,98.29,98.29,98.245,98.255,1259800004.0
2007-12-17 23:10:00,98.255,98.29,98.235,98.27,2498799995.0
2007-12-17 23:15:00,98.27,98.33,98.265,98.275,2804099999.0
2007-12-17 23:20:00,98.275,98.345,98.27,98.29,1179099997.0
2007-12-17 23:25:00,98.29,98.33,98.235,98.27,3311600001.0
2007-12-17 23:30:00,98.26,98.295,98.255,98.265,1765599999.0
2007-12-17 23:35:00,98.265,98.275,98.24,98.265,799900000.0
2007-12-17 23:40:00,98.265,98.29,98.255,98.285,311200000.0
2007-12-17 23:45:00,98.285,98.29,98.27,98.285,321600000.0
2007-12-17 23:50:00,98.28,98.29,98.25,98.265,756500005.0
2007-12-17 23:55:00,98.265,98.27,98.231,98.26,1018599983.0
2007-12-18 00:00:00,98.26,98.26,98.22,98.24,428000000.0
2007-12-18 00:05:00,98.23,98.28,98.23,98.26,739800000.0
2007-12-18 00:10:00,98.26,98.28,98.23,98.24,675300000.0
2007-12-18 00:15:00,98.24,98.25,98.18,98.21,170300000.0
2007-12-18 00:20:00,98.21,98.24,98.19,98.23,1457300014.0
2007-12-18 00:25:00,98.26,98.26,98.17,98.18,1633300003.0
2007-12-18 00:30:00,98.18,98.19,98.14,98.165,2356500018.0
2007-12-18 00:35:00,98.165,98.2,98.15,98.18,749800003.0
2007-12-18 00:40:00,98.18,98.27,98.17,98.26,1093399996.0
2007-12-18 00:45:00,98.26,98.27,98.22,98.24,690200000.0
2007-12-18 00:50:00,98.23,98.24,98.21,98.22,498000002.0
2007-12-18 00:55:00,98.22,98.24,98.21,98.24,894000001.0
2007-12-18 01:00:00,98.24,98.25,98.225,98.24,802099999.0
2007-12-18 01:05:00,98.24,98.26,98.18,98.18,2066700005.0
2007-12-18 01:10:00,98.18,98.22,98.16,98.17,1775999992.0
2007-12-18 01:15:00,98.17,98.19,98.12,98.15,1839200002.0
2007-12-18 01:20:00,98.15,98.15,98.07,98.07,1228599997.0
2007-12-18 01:25:00,98.07,98.11,98.04,98.055,2331099994.0
2007-12-18 01:30:00,98.06,98.1,98.055,98.09,504900000.0
2007-12-18 01:35:00,98.09,98.11,98.05,98.05,1193600000.0
2007-12-18 01:40:00,98.035,98.12,98.035,98.12,1554599997.0
2007-12-18 01:45:00,98.12,98.21,98.11,98.195,1876800000.0
2007-12-18 01:50:00,98.19,98.21,98.15,98.18,2346000009.0
2007-12-18 01:55:00,98.18,98.2,98.145,98.16,2035800009.0
2007-12-18 02:00:00,98.16,98.19,98.145,98.16,895400005.0
2007-12-18 02:05:00,98.16,98.18,98.145,98.155,780799997.0
2007-12-18 02:10:00,98.155,98.19,98.14,98.15,3066500006.0
2007-12-18 02:15:00,98.15,98.18,98.13,98.165,1300399999.0
2007-12-18 02:20:00,98.165,98.17,98.115,98.135,1051900000.0
2007-12-18 02:25:00,98.13,98.16,98.105,98.12,1218900001.0
2007-12-18 02:30:00,98.115,98.26,98.11,98.26,2475199996.0
2007-12-18 02:35:00,98.26,98.26,98.16,98.21,2047400000.0
2007-12-18 02:40:00,98.21,98.23,98.18,98.2,1513099995.0
2007-12-18 02:45:00,98.2,98.25,98.2,98.245,2723700008.0
2007-12-18 02:50:00,98.245,98.265,98.22,98.26,4668999980.0
2007-12-18 02:55:00,98.26,98.26,98.22,98.23,2689600003.0
2007-12-18 03:00:00,98.225,98.245,98.175,98.215,3115100011.0
2007-12-18 03:05:00,98.22,98.23,98.195,98.22,794999997.0
2007-12-18 03:10:00,98.22,98.26,98.205,98.22,1511700005.0
2007-12-18 03:15:00,98.22,98.295,98.205,98.215,2608400007.0
2007-12-18 03:20:00,98.215,98.26,98.19,98.22,2890300013.0
2007-12-18 03:25:00,98.22,98.24,98.18,98.18,3319199992.0
2007-12-18 03:30:00,98.18,98.24,98.18,98.24,3486900009.0
2007-12-18 03:35:00,98.235,98.28,98.205,98.27,3293000029.0
2007-12-18 03:40:00,98.27,98.27,98.22,98.24,1597900018.0
2007-12-18 03:45:00,98.24,98.27,98.23,98.24,1666400010.0
2007-12-18 03:50:00,98.24,98.24,98.215,98.235,753500002.0
2007-12-18 03:55:00,98.24,98.29,98.22,98.25,4781699990.0
2007-12-18 04:00:00,98.255,98.29,98.245,98.27,3030199978.0
2007-12-18 04:05:00,98.27,98.295,98.255,98.26,3760900022.0
2007-12-18 04:10:00,98.26,98.285,98.24,98.25,3538099992.0
2007-12-18 04:15:00,98.25,98.275,98.235,98.25,2050500009.0
2007-12-18 04:20:00,98.255,98.285,98.235,98.265,1941400004.0
2007-12-18 04:25:00,98.275,98.305,98.245,98.275,1084400004.0
2007-12-18 04:30:00,98.275,98.285,98.24,98.24,995700004.0
2007-12-18 04:35:00,98.24,98.255,98.225,98.225,1559100017.0
2007-12-18 04:40:00,98.235,98.245,98.215,98.235,1044000003.0
2007-12-18 04:45:00,98.235,98.245,98.195,98.215,3342000008.0
2007-12-18 04:50:00,98.22,98.225,98.205,98.215,2557399986.0
2007-12-18 04:55:00,98.215,98.245,98.205,98.235,1068599996.0
2007-12-18 05:00:00,98.235,98.285,98.205,98.275,2613699991.0
2007-12-18 05:05:00,98.275,98.365,98.245,98.345,4634399996.0
2007-12-18 05:10:00,98.34,98.365,98.315,98.345,3132800015.0
2007-12-18 05:15:00,98.345,98.385,98.345,98.375,2574700001.0
2007-12-18 05:20:00,98.365,98.465,98.365,98.415,5940699946.0
2007-12-18 05:25:00,98.415,98.425,98.375,98.405,3673199963.0
2007-12-18 05:30:00,98.415,98.435,98.405,98.425,2076699978.0
2007-12-18 05:35:00,98.425,98.505,98.425,98.475,6068299966.0
2007-12-18 05:40:00,98.475,98.475,98.365,98.375,5721799976.0
2007-12-18 05:45:00,98.375,98.445,98.365,98.395,6029099983.0
2007-12-18 05:50:00,98.395,98.43,98.38,98.415,3173100015.0
2007-12-18 05:55:00,98.415,98.435,98.385,98.385,3289300022.0
2007-12-18 06:00:00,98.385,98.39,98.315,98.33,4595800000.0
2007-12-18 06:05:00,98.33,98.365,98.305,98.345,2772100002.0
2007-12-18 06:10:00,98.345,98.435,98.335,98.375,2335000010.0
2007-12-18 06:15:00,98.375,98.415,98.305,98.355,5233099983.0
2007-12-18 06:20:00,98.36,98.36,98.285,98.31,4969600008.0
2007-12-18 06:25:00,98.305,98.365,98.305,98.36,2344100010.0
2007-12-18 06:30:00,98.355,98.365,98.345,98.365,2670900014.0
2007-12-18 06:35:00,98.365,98.385,98.345,98.385,2352199998.0
2007-12-18 06:40:00,98.385,98.385,98.295,98.335,3554299967.0
2007-12-18 06:45:00,98.335,98.39,98.325,98.325,3115699994.0
2007-12-18 06:50:00,98.325,98.365,98.295,98.345,4519100002.0
2007-12-18 06:55:00,98.36,98.365,98.325,98.34,3857999989.0
2007-12-18 07:00:00,98.335,98.35,98.315,98.33,3025300017.0
2007-12-18 07:05:00,98.33,98.355,98.33,98.335,886500009.0
2007-12-18 07:10:00,98.345,98.355,98.325,98.335,583000006.0
2007-12-18 07:15:00,98.335,98.335,98.31,98.31,2140300012.0
2007-12-18 07:20:00,98.315,98.325,98.305,98.305,676800001.0
2007-12-18 07:25:00,98.305,98.34,98.3,98.325,808099999.0
2007-12-18 07:30:00,98.325,98.345,98.305,98.335,2795400029.0
2007-12-18 07:35:00,98.335,98.375,98.325,98.365,667200000.0
2007-12-18 07:40:00,98.365,98.365,98.345,98.355,709599998.0
2007-12-18 07:45:00,98.355,98.395,98.35,98.375,1298300020.0
2007-12-18 07:50:00,98.365,98.405,98.335,98.405,3286500019.0
2007-12-18 07:55:00,98.405,98.445,98.385,98.405,3536100013.0
2007-12-18 08:00:00,98.4,98.4,98.285,98.31,3411099999.0
2007-12-18 08:05:00,98.32,98.355,98.305,98.34,2519900015.0
2007-12-18 08:10:00,98.34,98.355,98.325,98.355,1237899995.0
2007-12-18 08:15:00,98.355,98.38,98.335,98.34,3397000004.0
2007-12-18 08:20:00,98.345,98.355,98.315,98.315,1776100009.0
2007-12-18 08:25:00,98.335,98.335,98.305,98.32,1448099999.0
2007-12-18 08:30:00,98.32,98.345,98.295,98.31,2013699999.0
2007-12-18 08:35:00,98.31,98.31,98.175,98.205,3750599992.0
2007-12-18 08:40:00,98.205,98.3,98.185,98.3,1317499998.0
2007-12-18 08:45:00,98.3,98.3,98.235,98.275,902500000.0
2007-12-18 08:50:00,98.275,98.28,98.205,98.23,3212600013.0
2007-12-18 08:55:00,98.23,98.275,98.205,98.25,1347300000.0
2007-12-18 09:00:00,98.25,98.285,98.225,98.235,1704000000.0
2007-12-18 09:05:00,98.245,98.3,98.185,98.235,3107500002.0
2007-12-18 09:10:00,98.245,98.265,98.165,98.22,2353900000.0
2007-12-18 09:15:00,98.22,98.27,98.205,98.255,2409500000.0
2007-12-18 09:20:00,98.255,98.3,98.235,98.245,3978400001.0
2007-12-18 09:25:00,98.245,98.32,98.245,98.305,1125099999.0
2007-12-18 09:30:00,98.305,98.365,98.305,98.33,1043699998.0
2007-12-18 09:35:00,98.33,98.36,98.265,98.275,1424200003.0
2007-12-18 09:40:00,98.265,98.285,98.235,98.265,2553900004.0
2007-12-18 09:45:00,98.265,98.335,98.235,98.265,6499400029.0
2007-12-18 09:50:00,98.265,98.305,98.255,98.305,2456000018.0
2007-12-18 09:55:00,98.305,98.36,98.285,98.355,3377800010.0
2007-12-18 10:00:00,98.35,98.36,98.215,98.25,6318100020.0
2007-12-18 10:05:00,98.24,98.255,98.195,98.245,6747699960.0
2007-12-18 10:10:00,98.245,98.3,98.23,98.235,4542900012.0
2007-12-18 10:15:00,98.235,98.25,98.205,98.215,3277899998.0
2007-12-18 10:20:00,98.215,98.215,98.155,98.195,5259800003.0
2007-12-18 10:25:00,98.19,98.235,98.175,98.215,6670799974.0
2007-12-18 10:30:00,98.215,98.275,98.205,98.215,3944199996.0
2007-12-18 10:35:00,98.22,98.255,98.16,98.235,4606399998.0
2007-12-18 10:40:00,98.225,98.255,98.195,98.21,5765699962.0
2007-12-18 10:45:00,98.205,98.245,98.175,98.21,6434799970.0
2007-12-18 10:50:00,98.21,98.285,98.205,98.275,4163300004.0
2007-12-18 10:55:00,98.275,98.29,98.215,98.265,2639399994.0
2007-12-18 11:00:00,98.265,98.375,98.265,98.31,2288899995.0
2007-12-18 11:05:00,98.31,98.36,98.285,98.345,2708600002.0
2007-12-18 11:10:00,98.355,98.415,98.325,98.345,3918099991.0
2007-12-18 11:15:00,98.35,98.405,98.315,98.345,4677100003.0
2007-12-18 11:20:00,98.345,98.46,98.335,98.415,4603800014.0
2007-12-18 11:25:00,98.415,98.45,98.375,98.425,4585400017.0
2007-12-18 11:30:00,98.425,98.435,98.365,98.41,4038000012.0
2007-12-18 11:35:00,98.41,98.41,98.34,98.34,3734500002.0
2007-12-18 11:40:00,98.34,98.345,98.295,98.305,4976700011.0
2007-12-18 11:45:00,98.315,98.38,98.265,98.35,3644300000.0
2007-12-18 11:50:00,98.35,98.41,98.335,98.35,4862300002.0
2007-12-18 11:55:00,98.35,98.365,98.305,98.35,5458699990.0
2007-12-18 12:00:00,98.36,98.415,98.335,98.345,4526699990.0
2007-12-18 12:05:00,98.345,98.41,98.315,98.37,3694699996.0
2007-12-18 12:10:00,98.375,98.48,98.375,98.465,4762900017.0
2007-12-18 12:15:00,98.475,98.475,98.42,98.435,2344400003.0
2007-12-18 12:20:00,98.435,98.47,98.395,98.45,3643799998.0
2007-12-18 12:25:00,98.45,98.48,98.425,98.44,2925199997.0
2007-12-18 12:30:00,98.44,98.465,98.405,98.425,4499399996.0
2007-12-18 12:35:00,98.435,98.47,98.415,98.44,3527700003.0
2007-12-18 12:40:00,98.44,98.465,98.425,98.455,4814799998.0
2007-12-18 12:45:00,98.455,98.455,98.415,98.445,4751199992.0
2007-12-18 12:50:00,98.445,98.495,98.435,98.465,3167199999.0
2007-12-18 12:55:00,98.475,98.54,98.465,98.515,5273900003.0
2007-12-18 13:00:00,98.515,98.585,98.505,98.575,7363099979.0
2007-12-18 13:05:00,98.565,98.58,98.52,98.53,5386099999.0
2007-12-18 13:10:00,98.53,98.535,98.475,98.515,4453100001.0
2007-12-18 13:15:00,98.51,98.52,98.47,98.515,5900800004.0
2007-12-18 13:20:00,98.515,98.52,98.475,98.485,4502800009.0
2007-12-18 13:25:00,98.48,98.505,98.435,98.45,4328700008.0
2007-12-18 13:30:00,98.445,98.455,98.415,98.425,4460699991.0
2007-12-18 13:35:00,98.415,98.445,98.385,98.405,2791299988.0
2007-12-18 13:40:00,98.405,98.435,98.395,98.405,4258999994.0
2007-12-18 13:45:00,98.405,98.445,98.4,98.42,3096100022.0
2007-12-18 13:50:00,98.425,98.455,98.395,98.415,4268900011.0
2007-12-18 13:55:00,98.415,98.425,98.395,98.4,2827100008.0
2007-12-18 14:00:00,98.4,98.425,98.38,98.42,3108400001.0
2007-12-18 14:05:00,98.42,98.435,98.38,98.385,2387300007.0
2007-12-18 14:10:00,98.38,98.47,98.38,98.455,4317000026.0
2007-12-18 14:15:00,98.455,98.515,98.435,98.495,4292100015.0
2007-12-18 14:20:00,98.495,98.505,98.445,98.455,2819599994.0
2007-12-18 14:25:00,98.455,98.495,98.435,98.485,3739800008.0
2007-12-18 14:30:00,98.485,98.485,98.435,98.435,3180900012.0
2007-12-18 14:35:00,98.44,98.455,98.415,98.435,2340300005.0
2007-12-18 14:40:00,98.435,98.53,98.435,98.48,6752499977.0
2007-12-18 14:45:00,98.48,98.525,98.465,98.495,4463599975.0
2007-12-18 14:50:00,98.495,98.525,98.485,98.5,3236099999.0
2007-12-18 14:55:00,98.5,98.515,98.445,98.455,2299800004.0
2007-12-18 15:00:00,98.455,98.475,98.415,98.435,4053900001.0
2007-12-18 15:05:00,98.435,98.445,98.375,98.44,3434599991.0
2007-12-18 15:10:00,98.435,98.51,98.425,98.43,3303299990.0
2007-12-18 15:15:00,98.43,98.45,98.345,98.44,4967900005.0
2007-12-18 15:20:00,98.44,98.48,98.405,98.415,6423700006.0
2007-12-18 15:25:00,98.425,98.455,98.405,98.405,3854599995.0
2007-12-18 15:30:00,98.405,98.5,98.405,98.475,4913599981.0
2007-12-18 15:35:00,98.48,98.49,98.425,98.445,5123599994.0
2007-12-18 15:40:00,98.45,98.48,98.43,98.44,4525700005.0
2007-12-18 15:45:00,98.44,98.445,98.41,98.425,3944499999.0
2007-12-18 15:50:00,98.425,98.44,98.4,98.425,5787600008.0
2007-12-18 15:55:00,98.42,98.435,98.38,98.405,4340000004.0
2007-12-18 16:00:00,98.41,98.48,98.4,98.46,4675300004.0
2007-12-18 16:05:00,98.455,98.46,98.405,98.45,4505599990.0
2007-12-18 16:10:00,98.45,98.46,98.41,98.42,3662499983.0
2007-12-18 16:15:00,98.42,98.44,98.395,98.44,5607699982.0
2007-12-18 16:20:00,98.44,98.46,98.4,98.44,6973600001.0
2007-12-18 16:25:00,98.44,98.49,98.42,98.48,6489099994.0
2007-12-18 16:30:00,98.48,98.49,98.38,98.41,6418599958.0
2007-12-18 16:35:00,98.41,98.42,98.365,98.375,5408499979.0
2007-12-18 16:40:00,98.375,98.39,98.3,98.34,3233999989.0
2007-12-18 16:45:00,98.34,98.35,98.29,98.34,4381899971.0
2007-12-18 16:50:00,98.335,98.41,98.33,98.4,4162399997.0
2007-12-18 16:55:00,98.405,98.42,98.38,98.39,3606799994.0
2007-12-18 17:00:00,98.39,98.455,98.37,98.425,5764199992.0
2007-12-18 17:05:00,98.43,98.435,98.385,98.4,3998799992.0
2007-12-18 17:10:00,98.4,98.4,98.26,98.29,4925899994.0
2007-12-18 17:15:00,98.29,98.31,98.26,98.275,7172399978.0
2007-12-18 17:20:00,98.27,98.36,98.265,98.345,5236799993.0
2007-12-18 17:25:00,98.345,98.36,98.28,98.3,6551199975.0
2007-12-18 17:30:00,98.3,98.33,98.255,98.27,5952499969.0
2007-12-18 17:35:00,98.27,98.27,98.21,98.245,4911199989.0
2007-12-18 17:40:00,98.25,98.27,98.205,98.22,4003399998.0
2007-12-18 17:45:00,98.22,98.24,98.195,98.22,5465699995.0
2007-12-18 17:50:00,98.22,98.255,98.195,98.245,5266499986.0
2007-12-18 17:55:00,98.25,98.27,98.21,98.235,4965700006.0
2007-12-18 18:00:00,98.235,98.27,98.2,98.22,3625699988.0
2007-12-18 18:05:00,98.225,98.26,98.21,98.23,3835399991.0
2007-12-18 18:10:00,98.23,98.235,98.14,98.17,4496299986.0
2007-12-18 18:15:00,98.17,98.175,98.12,98.16,4021699997.0
2007-12-18 18:20:00,98.16,98.18,98.14,98.155,4096999992.0
2007-12-18 18:25:00,98.15,98.195,98.135,98.165,2113500000.0
2007-12-18 18:30:00,98.165,98.19,98.11,98.155,1987699996.0
2007-12-18 18:35:00,98.155,98.27,98.155,98.245,3220199981.0
2007-12-18 18:40:00,98.25,98.255,98.18,98.19,2450899990.0
2007-12-18 18:45:00,98.19,98.22,98.15,98.155,2369599978.0
2007-12-18 18:50:00,98.155,98.21,98.14,98.165,3693299975.0
2007-12-18 18:55:00,98.17,98.205,98.145,98.15,3324999993.0
2007-12-18 19:00:00,98.15,98.225,98.15,98.185,2738999995.0
2007-12-18 19:05:00,98.185,98.24,98.18,98.22,3554299996.0
2007-12-18 19:10:00,98.22,98.255,98.215,98.225,2951000020.0
2007-12-18 19:15:00,98.23,98.25,98.215,98.24,1865000000.0
2007-12-18 19:20:00,98.24,98.29,98.22,98.29,4184899991.0
2007-12-18 19:25:00,98.29,98.32,98.28,98.31,3893800000.0
2007-12-18 19:30:00,98.315,98.36,98.3,98.35,3919399986.0
2007-12-18 19:35:00,98.35,98.36,98.33,98.36,2277599966.0
2007-12-18 19:40:00,98.36,98.37,98.34,98.345,1770399985.0
2007-12-18 19:45:00,98.345,98.37,98.34,98.35,1855599996.0
2007-12-18 19:50:00,98.34,98.345,98.315,98.32,882099996.0
2007-12-18 19:55:00,98.325,98.34,98.255,98.275,1561799992.0
2007-12-18 20:00:00,98.275,98.29,98.25,98.26,3389500011.0
2007-12-18 20:05:00,98.26,98.28,98.255,98.28,1796399995.0
2007-12-18 20:10:00,98.28,98.31,98.27,98.3,1267300000.0
2007-12-18 20:15:00,98.31,98.32,98.285,98.29,1605400005.0
2007-12-18 20:20:00,98.29,98.35,98.29,98.33,4213800008.0
2007-12-18 20:25:00,98.34,98.38,98.3,98.31,3729099995.0
2007-12-18 20:30:00,98.31,98.38,98.31,98.37,2614200003.0
2007-12-18 20:35:00,98.37,98.38,98.33,98.335,4867600004.0
2007-12-18 20:40:00,98.34,98.35,98.315,98.34,2740000014.0
2007-12-18 20:45:00,98.34,98.36,98.32,98.34,2491899993.0
2007-12-18 20:50:00,98.34,98.34,98.3,98.31,1321600005.0
2007-12-18 20:55:00,98.31,98.33,98.29,98.29,2910400005.0
2007-12-18 21:00:00,98.29,98.36,98.29,98.32,3136400009.0
2007-12-18 21:05:00,98.32,98.42,98.285,98.4,5175499987.0
2007-12-18 21:10:00,98.4,98.4,98.36,98.37,3667700012.0
2007-12-18 21:15:00,98.37,98.39,98.35,98.37,3534399982.0
2007-12-18 21:20:00,98.37,98.38,98.345,98.36,1401700000.0
2007-12-18 21:25:00,98.35,98.37,98.34,98.35,1083700004.0
2007-12-18 21:30:00,98.36,98.37,98.33,98.36,2527300001.0
2007-12-18 21:35:00,98.36,98.39,98.32,98.35,4712899989.0
2007-12-18 21:40:00,98.35,98.36,98.3,98.3,3152500007.0
2007-12-18 21:45:00,98.3,98.31,98.28,98.3,2209099993.0
2007-12-18 21:50:00,98.3,98.32,98.28,98.3,2876600004.0
2007-12-18 21:55:00,98.3,98.33,98.3,98.33,3342099984.0
2007-12-18 22:00:00,98.33,98.33,98.29,98.3,3482600021.0
2007-12-18 22:05:00,98.3,98.34,98.3,98.32,3869100008.0
2007-12-18 22:10:00,98.32,98.32,98.29,98.31,1876400007.0
2007-12-18 22:15:00,98.31,98.36,98.305,98.34,2662799998.0
2007-12-18 22:20:00,98.34,98.34,98.31,98.32,2993800010.0
2007-12-18 22:25:00,98.32,98.36,98.305,98.34,2955199999.0
2007-12-18 22:30:00,98.34,98.38,98.33,98.38,1432700005.0
2007-12-18 22:35:00,98.38,98.41,98.35,98.38,2906300003.0
2007-12-18 22:40:00,98.38,98.43,98.38,98.405,3856400006.0
2007-12-18 22:45:00,98.405,98.41,98.35,98.36,2706600002.0
2007-12-18 22:50:00,98.37,98.4,98.35,98.38,2948700011.0
2007-12-18 22:55:00,98.375,98.39,98.35,98.37,3809599959.0
2007-12-18 23:00:00,98.37,98.37,98.345,98.35,2466699988.0
2007-12-18 23:05:00,98.35,98.38,98.35,98.36,1683399992.0
2007-12-18 23:10:00,98.37,98.4,98.35,98.39,2345699992.0
2007-12-18 23:15:00,98.39,98.39,98.35,98.37,2476500003.0
2007-12-18 23:20:00,98.37,98.37,98.34,98.34,1523299997.0
2007-12-18 23:25:00,98.34,98.4,98.33,98.39,2504499996.0
2007-12-18 23:30:00,98.385,98.4,98.38,98.385,1995299985.0
2007-12-18 23:35:00,98.39,98.42,98.37,98.38,2933799999.0
2007-12-18 23:40:00,98.375,98.43,98.375,98.42,1134900003.0
2007-12-18 23:45:00,98.42,98.46,98.4,98.42,2868600013.0
2007-12-18 23:50:00,98.42,98.43,98.38,98.39,3231800007.0
2007-12-18 23:55:00,98.4,98.44,98.39,98.42,1659700002.0
2007-12-19 00:00:00,98.42,98.42,98.36,98.38,1141300000.0
2007-12-19 00:05:00,98.39,98.39,98.34,98.37,1480100000.0
2007-12-19 00:10:00,98.37,98.37,98.3,98.35,1385100000.0
2007-12-19 00:15:00,98.35,98.36,98.3,98.36,504800000.0
2007-12-19 00:20:00,98.36,98.36,98.28,98.3,295300000.0
2007-12-19 00:25:00,98.305,98.335,98.29,98.3,501899994.0
2007-12-19 00:30:00,98.3,98.33,98.275,98.31,567600000.0
2007-12-19 00:35:00,98.31,98.34,98.28,98.34,1330500000.0
2007-12-19 00:40:00,98.34,98.35,98.32,98.35,770800000.0
2007-12-19 00:45:00,98.33,98.415,98.33,98.37,716400004.0
2007-12-19 00:50:00,98.38,98.39,98.36,98.37,188899998.0
2007-12-19 00:55:00,98.37,98.38,98.33,98.35,2728399996.0
2007-12-19 01:00:00,98.36,98.36,98.34,98.34,466400008.0
2007-12-19 01:05:00,98.34,98.355,98.32,98.35,676100003.0
2007-12-19 01:10:00,98.33,98.35,98.3,98.33,1967300006.0
2007-12-19 01:15:00,98.33,98.365,98.32,98.33,758200000.0
2007-12-19 01:20:00,98.34,98.35,98.315,98.34,666300000.0
2007-12-19 01:25:00,98.33,98.36,98.33,98.34,251200000.0
2007-12-19 01:30:00,98.33,98.37,98.295,98.31,1356499989.0
2007-12-19 01:35:00,98.31,98.34,98.29,98.32,1473599999.0
2007-12-19 01:40:00,98.32,98.32,98.26,98.3,3199199999.0
2007-12-19 01:45:00,98.31,98.36,98.27,98.32,1903400001.0
2007-12-19 01:50:00,98.32,98.34,98.29,98.3,1888800034.0
2007-12-19 01:55:00,98.3,98.41,98.3,98.4,3420800020.0
2007-12-19 02:00:00,98.4,98.44,98.38,98.4,1339600010.0
2007-12-19 02:05:00,98.4,98.41,98.36,98.385,1857900029.0
2007-12-19 02:10:00,98.385,98.42,98.38,98.4,1017000018.0
2007-12-19 02:15:00,98.4,98.43,98.39,98.42,589800008.0
2007-12-19 02:20:00,98.42,98.45,98.41,98.45,837100002.0
2007-12-19 02:25:00,98.45,98.45,98.39,98.405,1582700010.0
2007-12-19 02:30:00,98.41,98.43,98.39,98.4,1010299998.0
2007-12-19 02:35:00,98.4,98.42,98.39,98.41,443900000.0
2007-12-19 02:40:00,98.4,98.44,98.38,98.42,1373499994.0
2007-12-19 02:45:00,98.4,98.45,98.4,98.45,766300000.0
2007-12-19 02:50:00,98.45,98.46,98.38,98.385,2169699995.0
2007-12-19 02:55:00,98.39,98.41,98.37,98.38,1634100008.0
2007-12-19 03:00:00,98.38,98.4,98.36,98.38,2127600014.0
2007-12-19 03:05:00,98.38,98.39,98.32,98.38,3437899981.0
2007-12-19 03:10:00,98.38,98.4,98.35,98.38,2188400011.0
2007-12-19 03:15:00,98.38,98.39,98.37,98.38,742700000.0
2007-12-19 03:20:00,98.38,98.39,98.35,98.38,1761799997.0
2007-12-19 03:25:00,98.38,98.38,98.35,98.38,1164899992.0
2007-12-19 03:30:00,98.38,98.4,98.37,98.39,2500699998.0
2007-12-19 03:35:00,98.4,98.41,98.39,98.39,1407799985.0
2007-12-19 03:40:00,98.39,98.41,98.37,98.39,2938000007.0
2007-12-19 03:45:00,98.38,98.39,98.37,98.39,2618700024.0
2007-12-19 03:50:00,98.39,98.39,98.35,98.37,1779000003.0
2007-12-19 03:55:00,98.36,98.37,98.31,98.36,3408200000.0
2007-12-19 04:00:00,98.36,98.37,98.32,98.35,1734800000.0
2007-12-19 04:05:00,98.35,98.38,98.345,98.36,1738699998.0
2007-12-19 04:10:00,98.37,98.39,98.355,98.39,497200003.0
2007-12-19 04:15:00,98.39,98.39,98.37,98.39,96000000.0
2007-12-19 04:20:00,98.37,98.43,98.37,98.42,1440099994.0
2007-12-19 04:25:00,98.42,98.43,98.37,98.37,2216799998.0
2007-12-19 04:30:00,98.37,98.4,98.34,98.37,2503699984.0
2007-12-19 04:35:00,98.37,98.37,98.33,98.34,1068999998.0
2007-12-19 04:40:00,98.34,98.35,98.31,98.33,1183199997.0
2007-12-19 04:45:00,98.33,98.36,98.31,98.34,1100899988.0
2007-12-19 04:50:00,98.34,98.37,98.33,98.37,610099997.0
2007-12-19 04:55:00,98.37,98.38,98.35,98.38,303100000.0
2007-12-19 05:00:00,98.38,98.38,98.35,98.37,447000000.0
2007-12-19 05:05:00,98.37,98.37,98.315,98.315,2167199987.0
2007-12-19 05:10:00,98.32,98.37,98.32,98.36,2608199974.0
2007-12-19 05:15:00,98.36,98.41,98.36,98.385,3212999991.0
2007-12-19 05:20:00,98.385,98.39,98.36,98.36,2033799988.0
2007-12-19 05:25:00,98.37,98.39,98.34,98.36,1327400006.0
2007-12-19 05:30:00,98.36,98.38,98.35,98.37,866199993.0
2007-12-19 05:35:00,98.37,98.39,98.34,98.36,1489900001.0
2007-12-19 05:40:00,98.36,98.38,98.345,98.345,228600000.0
2007-12-19 05:45:00,98.355,98.36,98.32,98.33,325500002.0
2007-12-19 05:50:00,98.33,98.34,98.31,98.32,1964800006.0
2007-12-19 05:55:00,98.32,98.33,98.3,98.3,1182599999.0
2007-12-19 06:00:00,98.31,98.32,98.285,98.29,301500000.0
2007-12-19 06:05:00,98.29,98.32,98.285,98.3,1381900013.0
2007-12-19 06:10:00,98.3,98.32,98.275,98.29,2338800008.0
2007-12-19 06:15:00,98.29,98.3,98.28,98.29,1990600006.0
2007-12-19 06:20:00,98.3,98.34,98.27,98.3,3637600030.0
2007-12-19 06:25:00,98.3,98.33,98.28,98.32,1527299997.0
2007-12-19 06:30:00,98.32,98.33,98.31,98.32,498200004.0
2007-12-19 06:35:00,98.315,98.34,98.31,98.325,2173100028.0
2007-12-19 06:40:00,98.33,98.39,98.33,98.37,3094799992.0
2007-12-19 06:45:00,98.365,98.38,98.33,98.34,2133899991.0
2007-12-19 06:50:00,98.35,98.38,98.335,98.38,2531199994.0
2007-12-19 06:55:00,98.38,98.39,98.35,98.37,1827999988.0
2007-12-19 07:00:00,98.38,98.38,98.34,98.36,635200000.0
2007-12-19 07:05:00,98.36,98.36,98.3,98.32,1510800009.0
2007-12-19 07:10:00,98.32,98.34,98.3,98.32,1992300003.0
2007-12-19 07:15:00,98.32,98.36,98.32,98.34,902700000.0
2007-12-19 07:20:00,98.34,98.36,98.32,98.34,766100002.0
2007-12-19 07:25:00,98.34,98.35,98.32,98.35,619300000.0
2007-12-19 07:30:00,98.35,98.36,98.31,98.325,1782299991.0
2007-12-19 07:35:00,98.325,98.37,98.325,98.35,1541400004.0
2007-12-19 07:40:00,98.35,98.36,98.33,98.34,770000000.0
2007-12-19 07:45:00,98.34,98.36,98.315,98.34,394500000.0
2007-12-19 07:50:00,98.34,98.35,98.31,98.32,621699999.0
2007-12-19 07:55:00,98.3,98.33,98.3,98.33,1175100000.0
2007-12-19 08:00:00,98.315,98.35,98.31,98.35,522400000.0
2007-12-19 08:05:00,98.35,98.36,98.31,98.32,799799998.0
2007-12-19 08:10:00,98.32,98.34,98.3,98.31,1971899998.0
2007-12-19 08:15:00,98.31,98.33,98.3,98.31,1014399999.0
2007-12-19 08:20:00,98.31,98.32,98.3,98.32,823800000.0
2007-12-19 08:25:00,98.32,98.36,98.3,98.33,1538200004.0
2007-12-19 08:30:00,98.33,98.34,98.31,98.32,1753800012.0
2007-12-19 08:35:00,98.32,98.34,98.29,98.3,1987900000.0
2007-12-19 08:40:00,98.31,98.32,98.24,98.25,2058200002.0
2007-12-19 08:45:00,98.25,98.25,98.19,98.2,4941600060.0
2007-12-19 08:50:00,98.2,98.22,98.14,98.155,6988100028.0
2007-12-19 08:55:00,98.15,98.19,98.1,98.13,6386699977.0
2007-12-19 09:00:00,98.13,98.15,98.03,98.06,8298099982.0
2007-12-19 09:05:00,98.06,98.09,98.03,98.05,5961799999.0
2007-12-19 09:10:00,98.05,98.06,98.0,98.02,5698099954.0
2007-12-19 09:15:00,98.03,98.03,97.95,98.0,6940099994.0
2007-12-19 09:20:00,98.0,98.015,97.98,98.005,4574600012.0
2007-12-19 09:25:00,98.005,98.07,97.995,98.025,7542000018.0
2007-12-19 09:30:00,98.025,98.085,98.005,98.025,8694299995.0
2007-12-19 09:35:00,98.025,98.075,98.005,98.07,6470000000.0
2007-12-19 09:40:00,98.07,98.095,98.035,98.07,5544299997.0
2007-12-19 09:45:00,98.07,98.07,97.965,97.965,6967600004.0
2007-12-19 09:50:00,97.975,98.03,97.935,98.015,6724000008.0
2007-12-19 09:55:00,98.015,98.05,97.985,98.045,6066599997.0
2007-12-19 10:00:00,98.045,98.075,98.005,98.045,8511800047.0
2007-12-19 10:05:00,98.045,98.075,98.005,98.02,7395900036.0
2007-12-19 10:10:00,98.0,98.025,97.95,98.015,6480500081.0
2007-12-19 10:15:00,98.015,98.025,97.985,98.005,6308500017.0
2007-12-19 10:20:00,98.01,98.035,97.995,98.015,7628900077.0
2007-12-19 10:25:00,98.02,98.055,98.005,98.05,6648800037.0
2007-12-19 10:30:00,98.05,98.115,98.035,98.115,5892800004.0
2007-12-19 10:35:00,98.115,98.115,97.975,97.98,8307100042.0
2007-12-19 10:40:00,97.985,98.035,97.98,98.025,6850300014.0
2007-12-19 10:45:00,98.025,98.035,97.955,97.985,8500700028.0
2007-12-19 10:50:00,97.985,97.985,97.875,97.875,7031500010.0
2007-12-19 10:55:00,97.875,97.935,97.865,97.935,6784899983.0
2007-12-19 11:00:00,97.935,98.015,97.86,97.88,8210300015.0
2007-12-19 11:05:00,97.945,98.015,97.92,98.005,6736799953.0
2007-12-19 11:10:00,98.005,98.045,97.955,98.025,6975900003.0
2007-12-19 11:15:00,98.025,98.035,97.955,97.965,6715199991.0
2007-12-19 11:20:00,97.965,97.995,97.875,97.925,9338800095.0
2007-12-19 11:25:00,97.925,97.94,97.85,97.9,6637100035.0
2007-12-19 11:30:00,97.9,97.93,97.81,97.825,7213260035.0
2007-12-19 11:35:00,97.825,97.925,97.8,97.91,7104499984.0
2007-12-19 11:40:00,97.92,97.95,97.85,97.85,7339299988.0
2007-12-19 11:45:00,97.85,97.91,97.84,97.895,6272600044.0
2007-12-19 11:50:00,97.9,97.92,97.86,97.87,5432299997.0
2007-12-19 11:55:00,97.88,97.89,97.83,97.84,5956499997.0
2007-12-19 12:00:00,97.84,97.92,97.83,97.87,4032700013.0
2007-12-19 12:05:00,97.87,97.88,97.8,97.85,5954400010.0
2007-12-19 12:10:00,97.845,97.89,97.815,97.87,4580300002.0
2007-12-19 12:15:00,97.865,97.92,97.86,97.87,5219600032.0
2007-12-19 12:20:00,97.87,97.89,97.83,97.865,5561900009.0
2007-12-19 12:25:00,97.865,97.89,97.84,97.86,4146500038.0
2007-12-19 12:30:00,97.86,97.89,97.845,97.875,5378500019.0
2007-12-19 12:35:00,97.88,97.9,97.87,97.89,2845100001.0
2007-12-19 12:40:00,97.89,97.91,97.865,97.91,3232000011.0
2007-12-19 12:45:00,97.91,97.93,97.87,97.88,3445799994.0
2007-12-19 12:50:00,97.88,97.95,97.88,97.95,3283499996.0
2007-12-19 12:55:00,97.95,98.02,97.945,98.0,3777199993.0
2007-12-19 13:00:00,98.0,98.05,97.99,98.03,5411099998.0
2007-12-19 13:05:00,98.03,98.08,98.01,98.07,5544600023.0
2007-12-19 13:10:00,98.07,98.07,98.005,98.03,5527000027.0
2007-12-19 13:15:00,98.03,98.03,97.95,97.98,4238700005.0
2007-12-19 13:20:00,97.98,98.005,97.96,97.97,3667400022.0
2007-12-19 13:25:00,97.97,98.02,97.96,97.99,4417500059.0
2007-12-19 13:30:00,97.995,98.04,97.96,98.03,3627600016.0
2007-12-19 13:35:00,98.03,98.08,98.005,98.055,3204600013.0
2007-12-19 13:40:00,98.055,98.12,98.035,98.1,4736600009.0
2007-12-19 13:45:00,98.1,98.15,98.095,98.13,3345699990.0
2007-12-19 13:50:00,98.13,98.135,98.07,98.07,4754600015.0
2007-12-19 13:55:00,98.07,98.075,98.02,98.05,5623200038.0
2007-12-19 14:00:00,98.05,98.065,97.93,97.95,5458999989.0
2007-12-19 14:05:00,97.945,97.97,97.91,97.945,3810000008.0
2007-12-19 14:10:00,97.945,97.96,97.915,97.92,5175900001.0
2007-12-19 14:15:00,97.92,97.95,97.895,97.92,4913100016.0
2007-12-19 14:20:00,97.925,97.965,97.9,97.965,4438099996.0
2007-12-19 14:25:00,97.955,97.955,97.91,97.915,5330800007.0
2007-12-19 14:30:00,97.915,97.96,97.865,97.93,8720100014.0
2007-12-19 14:35:00,97.93,98.05,97.91,98.0,6903799987.0
2007-12-19 14:40:00,98.005,98.05,97.97,98.045,6671200025.0
2007-12-19 14:45:00,98.05,98.05,97.935,97.94,3962900003.0
2007-12-19 14:50:00,97.945,97.98,97.915,97.94,4644700009.0
2007-12-19 14:55:00,97.94,97.94,97.875,97.885,3990200002.0
2007-12-19 15:00:00,97.875,97.92,97.87,97.92,4377700001.0
2007-12-19 15:05:00,97.925,97.94,97.9,97.91,3755700004.0
2007-12-19 15:10:00,97.91,97.95,97.895,97.895,3802700003.0
2007-12-19 15:15:00,97.9,97.925,97.875,97.91,5509400005.0
2007-12-19 15:20:00,97.91,97.99,97.905,97.98,3698400001.0
2007-12-19 15:25:00,97.98,98.015,97.95,97.98,6374900009.0
2007-12-19 15:30:00,97.98,98.005,97.965,97.975,4863600007.0
2007-12-19 15:35:00,97.975,98.0,97.945,97.95,3978900013.0
2007-12-19 15:40:00,97.95,98.01,97.94,98.005,6322600006.0
2007-12-19 15:45:00,98.005,98.01,97.96,97.995,5608899992.0
2007-12-19 15:50:00,97.99,98.015,97.965,97.995,5077900006.0
2007-12-19 15:55:00,97.995,98.015,97.975,97.995,3401100011.0
2007-12-19 16:00:00,97.985,98.025,97.965,98.01,5035400024.0
2007-12-19 16:05:00,97.97,98.055,97.94,98.015,9850700062.0
2007-12-19 16:10:00,98.08,98.08,97.955,97.975,4875800041.0
2007-12-19 16:15:00,97.975,98.04,97.895,97.935,7672300030.0
2007-12-19 16:20:00,97.935,97.96,97.905,97.935,5159199995.0
2007-12-19 16:25:00,97.935,97.96,97.905,97.92,5194700009.0
2007-12-19 16:30:00,97.92,97.985,97.92,97.945,5872400013.0
2007-12-19 16:35:00,97.945,97.975,97.905,97.925,4995499998.0
2007-12-19 16:40:00,97.925,97.96,97.905,97.93,4040400003.0
2007-12-19 16:45:00,97.93,98.015,97.915,98.005,7082100010.0
2007-12-19 16:50:00,98.005,98.045,97.995,98.01,7538699997.0
2007-12-19 16:55:00,98.01,98.03,97.95,97.96,7753399983.0
2007-12-19 17:00:00,97.96,98.0,97.9,97.97,7623500028.0
2007-12-19 17:05:00,97.97,98.09,97.94,98.075,6250400017.0
2007-12-19 17:10:00,98.075,98.09,98.02,98.06,6195000006.0
2007-12-19 17:15:00,98.05,98.07,98.005,98.04,4947900041.0
2007-12-19 17:20:00,98.04,98.07,98.02,98.025,3912200033.0
2007-12-19 17:25:00,98.03,98.05,97.96,97.98,3935300013.0
2007-12-19 17:30:00,97.99,98.0,97.94,97.95,6110900079.0
2007-12-19 17:35:00,97.955,98.02,97.92,97.975,5532100019.0
2007-12-19 17:40:00,97.975,98.025,97.975,98.005,3909100031.0
2007-12-19 17:45:00,98.005,98.045,97.99,98.02,4397700034.0
2007-12-19 17:50:00,98.02,98.055,98.01,98.04,5244300037.0
2007-12-19 17:55:00,98.04,98.15,98.02,98.15,5923900040.0
2007-12-19 18:00:00,98.16,98.19,98.12,98.16,5838800001.0
2007-12-19 18:05:00,98.16,98.17,98.12,98.14,6407100015.0
2007-12-19 18:10:00,98.14,98.22,98.13,98.17,6760200015.0
2007-12-19 18:15:00,98.17,98.2,98.07,98.07,7303700032.0
2007-12-19 18:20:00,98.07,98.13,98.0,98.05,7924000023.0
2007-12-19 18:25:00,98.05,98.1,98.025,98.05,7499500012.0
2007-12-19 18:30:00,98.05,98.06,97.93,97.95,8708900010.0
2007-12-19 18:35:00,97.95,98.03,97.9,97.99,7425599998.0
2007-12-19 18:40:00,98.0,98.02,97.96,98.01,7508000030.0
2007-12-19 18:45:00,98.01,98.05,97.97,98.04,5356300026.0
2007-12-19 18:50:00,98.04,98.04,97.97,98.0,6151300042.0
2007-12-19 18:55:00,98.0,98.1,97.96,98.1,8549000023.0
2007-12-19 19:00:00,98.1,98.12,98.055,98.055,6107700031.0
2007-12-19 19:05:00,98.06,98.09,98.03,98.045,6288700057.0
2007-12-19 19:10:00,98.045,98.13,98.03,98.13,5094500019.0
2007-12-19 19:15:00,98.13,98.15,98.06,98.07,4520300017.0
2007-12-19 19:20:00,98.08,98.19,98.07,98.15,5636900056.0
2007-12-19 19:25:00,98.15,98.18,98.13,98.13,4513100009.0
2007-12-19 19:30:00,98.14,98.15,98.05,98.08,2854700007.0
2007-12-19 19:35:00,98.08,98.1,98.04,98.06,3358600001.0
2007-12-19 19:40:00,98.06,98.1,98.03,98.1,3402100005.0
2007-12-19 19:45:00,98.1,98.12,98.07,98.115,4128000038.0
2007-12-19 19:50:00,98.12,98.14,98.1,98.11,4100200043.0
2007-12-19 19:55:00,98.11,98.14,98.085,98.14,3400700016.0
2007-12-19 20:00:00,98.14,98.14,98.07,98.11,4468800033.0
2007-12-19 20:05:00,98.11,98.12,98.05,98.1,5417600007.0
2007-12-19 20:10:00,98.09,98.11,98.055,98.08,4207999993.0
2007-12-19 20:15:00,98.08,98.115,98.07,98.08,2170200008.0
2007-12-19 20:20:00,98.08,98.09,98.03,98.04,2445000006.0
2007-12-19 20:25:00,98.04,98.075,98.02,98.03,5468800015.0
2007-12-19 20:30:00,98.03,98.06,98.02,98.04,2132500000.0
2007-12-19 20:35:00,98.04,98.09,98.015,98.06,2591700006.0
2007-12-19 20:40:00,98.07,98.11,98.05,98.07,3821700006.0
2007-12-19 20:45:00,98.07,98.07,97.99,98.05,6208900039.0
2007-12-19 20:50:00,98.05,98.07,98.0,98.055,5321100050.0
2007-12-19 20:55:00,98.055,98.06,97.99,98.02,3649500035.0
2007-12-19 21:00:00,98.02,98.06,98.01,98.04,4355800018.0
2007-12-19 21:05:00,98.04,98.08,98.03,98.08,3618600009.0
2007-12-19 21:10:00,98.08,98.1,98.04,98.04,4795400003.0
2007-12-19 21:15:00,98.04,98.11,98.04,98.09,4492599999.0
2007-12-19 21:20:00,98.09,98.15,98.05,98.13,5482100025.0
2007-12-19 21:25:00,98.13,98.15,98.09,98.1,4476300012.0
2007-12-19 21:30:00,98.095,98.14,98.08,98.08,5429600017.0
2007-12-19 21:35:00,98.08,98.145,98.08,98.11,4355800019.0
2007-12-19 21:40:00,98.11,98.14,98.11,98.115,4033800011.0
2007-12-19 21:45:00,98.115,98.18,98.11,98.17,3072299997.0
2007-12-19 21:50:00,98.175,98.21,98.13,98.15,3740400000.0
2007-12-19 21:55:00,98.155,98.17,98.09,98.095,4863999995.0
2007-12-19 22:00:00,98.095,98.1,98.06,98.1,4627700000.0
2007-12-19 22:05:00,98.1,98.1,98.04,98.055,5411200014.0
2007-12-19 22:10:00,98.06,98.125,98.05,98.115,3755999984.0
2007-12-19 22:15:00,98.115,98.14,98.105,98.13,3074099994.0
2007-12-19 22:20:00,98.12,98.14,98.065,98.105,2836200002.0
2007-12-19 22:25:00,98.105,98.14,98.08,98.12,3540599983.0
2007-12-19 22:30:00,98.11,98.155,98.1,98.13,3507099999.0
2007-12-19 22:35:00,98.13,98.145,98.09,98.105,2723400003.0
2007-12-19 22:40:00,98.105,98.13,98.09,98.115,2081500008.0
2007-12-19 22:45:00,98.115,98.12,98.08,98.09,2868600005.0
2007-12-19 22:50:00,98.09,98.115,98.08,98.08,2628499987.0
2007-12-19 22:55:00,98.075,98.11,98.05,98.065,3940899976.0
2007-12-19 23:00:00,98.07,98.09,98.05,98.08,3150600020.0
2007-12-19 23:05:00,98.08,98.1,98.06,98.1,2620800027.0
2007-12-19 23:10:00,98.1,98.155,98.08,98.14,2640899997.0
2007-12-19 23:15:00,98.14,98.14,98.12,98.135,2227999964.0
2007-12-19 23:20:00,98.135,98.155,98.11,98.13,2176099988.0
2007-12-19 23:25:00,98.13,98.18,98.12,98.15,2294100000.0
2007-12-19 23:30:00,98.155,98.165,98.12,98.125,2400700016.0
2007-12-19 23:35:00,98.13,98.14,98.105,98.11,1605499989.0
2007-12-19 23:40:00,98.11,98.12,98.09,98.11,2317499989.0
2007-12-19 23:45:00,98.11,98.125,98.085,98.1,2717400009.0
2007-12-19 23:50:00,98.11,98.185,98.1,98.18,2108000004.0
2007-12-19 23:55:00,98.175,98.2,98.13,98.13,1216600000.0
2007-12-20 00:00:00,98.14,98.176,98.098,98.157,3049599996.0
2007-12-20 00:05:00,98.155,98.163,98.0,98.02,1096499999.0
2007-12-20 00:10:00,98.03,98.13,98.0,98.12,396600000.0
2007-12-20 00:15:00,98.11,98.17,98.11,98.11,1145500000.0
2007-12-20 00:20:00,98.11,98.13,98.04,98.08,1364499996.0
2007-12-20 00:25:00,98.08,98.09,98.03,98.075,1408800001.0
2007-12-20 00:30:00,98.07,98.085,98.04,98.06,1185900000.0
2007-12-20 00:35:00,98.065,98.065,98.03,98.055,519900000.0
2007-12-20 00:40:00,98.06,98.06,98.01,98.03,751200000.0
2007-12-20 00:45:00,98.03,98.04,98.02,98.03,506100000.0
2007-12-20 00:50:00,98.03,98.035,98.02,98.03,253200000.0
2007-12-20 00:55:00,98.03,98.03,97.995,98.03,263600000.0
2007-12-20 01:00:00,98.03,98.06,98.015,98.06,1608200001.0
2007-12-20 01:05:00,98.06,98.065,98.01,98.055,1640199990.0
2007-12-20 01:10:00,98.055,98.13,98.05,98.13,655900000.0
2007-12-20 01:15:00,98.13,98.13,98.1,98.13,1167799999.0
2007-12-20 01:20:00,98.13,98.15,98.1,98.15,1183399996.0
2007-12-20 01:25:00,98.15,98.15,98.09,98.1,1061099997.0
2007-12-20 01:30:00,98.1,98.12,98.095,98.12,691900000.0
2007-12-20 01:35:00,98.11,98.15,98.09,98.11,1360699986.0
2007-12-20 01:40:00,98.11,98.12,98.075,98.075,466900000.0
2007-12-20 01:45:00,98.075,98.08,98.03,98.03,931599999.0
2007-12-20 01:50:00,98.03,98.1,98.03,98.1,1781399998.0
2007-12-20 01:55:00,98.1,98.1,98.075,98.1,546400000.0
2007-12-20 02:00:00,98.1,98.1,98.07,98.07,1407700000.0
2007-12-20 02:05:00,98.09,98.09,98.075,98.08,2406599989.0
2007-12-20 02:10:00,98.085,98.1,98.075,98.08,2059099994.0
2007-12-20 02:15:00,98.08,98.1,98.06,98.08,2845699987.0
2007-12-20 02:20:00,98.075,98.13,98.055,98.12,2291499998.0
2007-12-20 02:25:00,98.12,98.14,98.095,98.1,1664799997.0
2007-12-20 02:30:00,98.105,98.12,98.05,98.055,2374700000.0
2007-12-20 02:35:00,98.06,98.07,98.035,98.04,1222599998.0
2007-12-20 02:40:00,98.045,98.05,97.98,98.02,3683900003.0
2007-12-20 02:45:00,98.02,98.08,98.02,98.07,412100000.0
2007-12-20 02:50:00,98.07,98.09,98.05,98.09,3888899999.0
2007-12-20 02:55:00,98.09,98.15,98.08,98.14,2536600001.0
2007-12-20 03:00:00,98.14,98.15,98.1,98.13,1226300004.0
2007-12-20 03:05:00,98.13,98.165,98.1,98.13,1263000003.0
2007-12-20 03:10:00,98.13,98.13,98.07,98.12,1102700004.0
2007-12-20 03:15:00,98.12,98.12,98.075,98.09,696200000.0
2007-12-20 03:20:00,98.09,98.09,98.05,98.07,1181099989.0
2007-12-20 03:25:00,98.07,98.09,98.045,98.09,1925500016.0
2007-12-20 03:30:00,98.09,98.1,98.06,98.1,1663099998.0
2007-12-20 03:35:00,98.1,98.1,98.09,98.09,1083799997.0
2007-12-20 03:40:00,98.09,98.1,98.055,98.09,1033800005.0
2007-12-20 03:45:00,98.09,98.09,98.02,98.02,1788600005.0
2007-12-20 03:50:00,98.025,98.08,98.025,98.065,1450700002.0
2007-12-20 03:55:00,98.07,98.08,98.04,98.06,795300004.0
2007-12-20 04:00:00,98.06,98.08,98.04,98.08,2594299994.0
2007-12-20 04:05:00,98.08,98.08,98.05,98.08,3562099989.0
2007-12-20 04:10:00,98.08,98.09,98.07,98.08,2719200012.0
2007-12-20 04:15:00,98.08,98.09,98.07,98.07,1511199999.0
2007-12-20 04:20:00,98.07,98.09,98.02,98.04,759200003.0
2007-12-20 04:25:00,98.04,98.07,98.035,98.06,1851399999.0
2007-12-20 04:30:00,98.06,98.08,98.06,98.08,2228799998.0
2007-12-20 04:35:00,98.065,98.08,98.04,98.06,547600000.0
2007-12-20 04:40:00,98.06,98.06,98.015,98.02,1532100006.0
2007-12-20 04:45:00,98.02,98.04,97.995,98.015,1215300001.0
2007-12-20 04:50:00,98.02,98.07,98.005,98.07,914900000.0
2007-12-20 04:55:00,98.07,98.1,98.04,98.07,2055599993.0
2007-12-20 05:00:00,98.07,98.08,98.02,98.03,2389899974.0
2007-12-20 05:05:00,98.03,98.09,98.03,98.07,2415299950.0
2007-12-20 05:10:00,98.07,98.08,98.045,98.08,1322099983.0
2007-12-20 05:15:00,98.065,98.08,98.055,98.08,233300000.0
2007-12-20 05:20:00,98.08,98.09,98.06,98.08,513500004.0
2007-12-20 05:25:00,98.08,98.11,98.07,98.1,1835800006.0
2007-12-20 05:30:00,98.1,98.11,98.085,98.1,1109899999.0
2007-12-20 05:35:00,98.1,98.1,98.08,98.09,560800000.0
2007-12-20 05:40:00,98.09,98.09,98.07,98.08,793300000.0
2007-12-20 05:45:00,98.08,98.08,98.07,98.07,822700006.0
2007-12-20 05:50:00,98.07,98.135,98.07,98.13,3239399975.0
2007-12-20 05:55:00,98.13,98.145,98.11,98.11,2279899962.0
2007-12-20 06:00:00,98.1,98.13,98.1,98.1,2682999985.0
2007-12-20 06:05:00,98.1,98.12,98.085,98.085,1884300000.0
2007-12-20 06:10:00,98.085,98.1,98.055,98.08,1698000001.0
2007-12-20 06:15:00,98.08,98.1,98.05,98.1,1150399997.0
2007-12-20 06:20:00,98.1,98.1,98.075,98.08,626200004.0
2007-12-20 06:25:00,98.08,98.09,98.05,98.07,835700000.0
2007-12-20 06:30:00,98.07,98.08,98.06,98.08,192800000.0
2007-12-20 06:35:00,98.08,98.09,98.065,98.08,445800002.0
2007-12-20 06:40:00,98.08,98.09,98.06,98.07,348400000.0
2007-12-20 06:45:00,98.07,98.08,98.07,98.075,834399997.0
2007-12-20 06:50:00,98.08,98.08,98.04,98.065,870000002.0
2007-12-20 06:55:00,98.07,98.08,98.035,98.035,689800000.0
2007-12-20 07:00:00,98.035,98.06,98.035,98.035,431200001.0
2007-12-20 07:05:00,98.035,98.075,98.035,98.07,514200002.0
2007-12-20 07:10:00,98.07,98.07,98.02,98.065,1689899998.0
2007-12-20 07:15:00,98.065,98.065,98.015,98.015,908199996.0
2007-12-20 07:20:00,98.015,98.02,98.0,98.01,932199987.0
2007-12-20 07:25:00,98.01,98.01,97.965,97.98,2127699990.0
2007-12-20 07:30:00,97.98,98.0,97.955,97.96,1377400000.0
2007-12-20 07:35:00,97.96,98.01,97.96,97.99,2397299973.0
2007-12-20 07:40:00,97.99,98.0,97.955,97.955,1922599987.0
2007-12-20 07:45:00,97.955,98.02,97.95,98.0,1672799999.0
2007-12-20 07:50:00,98.0,98.02,97.985,98.02,654900009.0
2007-12-20 07:55:00,98.02,98.02,97.99,98.0,547500003.0
2007-12-20 08:00:00,98.0,98.03,97.995,98.005,1326700000.0
2007-12-20 08:05:00,98.01,98.01,97.98,97.99,1402199999.0
2007-12-20 08:10:00,97.99,98.01,97.97,97.98,2301700001.0
2007-12-20 08:15:00,97.98,97.99,97.945,97.96,1840100003.0
2007-12-20 08:20:00,97.95,97.96,97.91,97.94,2811200016.0
2007-12-20 08:25:00,97.94,97.955,97.93,97.935,2264199993.0
2007-12-20 08:30:00,97.94,97.95,97.93,97.94,2450499988.0
2007-12-20 08:35:00,97.945,97.965,97.93,97.95,2959499995.0
2007-12-20 08:40:00,97.95,97.965,97.94,97.96,884100001.0
2007-12-20 08:45:00,97.96,97.99,97.95,97.98,533300000.0
2007-12-20 08:50:00,97.965,97.985,97.91,97.93,1807399994.0
2007-12-20 08:55:00,97.93,97.95,97.9,97.91,4452199975.0
2007-12-20 09:00:00,97.905,97.965,97.905,97.96,2741800003.0
2007-12-20 09:05:00,97.96,97.96,97.89,97.905,1924900002.0
2007-12-20 09:10:00,97.905,97.995,97.87,97.93,2044000008.0
2007-12-20 09:15:00,97.92,97.96,97.895,97.91,3491200007.0
2007-12-20 09:20:00,97.91,97.98,97.895,97.965,1835000003.0
2007-12-20 09:25:00,97.97,98.03,97.96,98.0,2544199999.0
2007-12-20 09:30:00,98.005,98.03,97.985,98.015,3703299987.0
2007-12-20 09:35:00,98.015,98.02,97.94,97.965,3214800002.0
2007-12-20 09:40:00,97.965,98.025,97.955,98.005,1606199999.0
2007-12-20 09:45:00,98.005,98.04,97.975,98.02,2886499994.0
2007-12-20 09:50:00,98.015,98.035,97.98,97.985,1788999982.0
2007-12-20 09:55:00,97.985,98.035,97.98,98.02,1334899999.0
2007-12-20 10:00:00,98.015,98.045,98.0,98.02,1937799998.0
2007-12-20 10:05:00,98.02,98.03,97.995,98.0,1557999979.0
2007-12-20 10:10:00,98.0,98.03,97.92,97.94,4774699982.0
2007-12-20 10:15:00,97.94,97.96,97.88,97.91,4344699975.0
2007-12-20 10:20:00,97.91,97.97,97.85,97.87,5672099979.0
2007-12-20 10:25:00,97.87,97.91,97.68,97.68,8888000019.0
2007-12-20 10:30:00,97.7,97.89,97.68,97.855,8726300027.0
2007-12-20 10:35:00,97.86,97.87,97.83,97.86,6531899992.0
2007-12-20 10:40:00,97.86,97.93,97.84,97.92,7272299978.0
2007-12-20 10:45:00,97.925,97.945,97.85,97.875,4627499971.0
2007-12-20 10:50:00,97.88,97.925,97.855,97.91,5077099994.0
2007-12-20 10:55:00,97.91,97.935,97.875,97.935,2777199990.0
2007-12-20 11:00:00,97.93,97.93,97.865,97.9,2942299989.0
2007-12-20 11:05:00,97.9,97.91,97.88,97.885,2318499996.0
2007-12-20 11:10:00,97.875,97.905,97.835,97.845,2984500004.0
2007-12-20 11:15:00,97.845,97.875,97.825,97.835,3472800000.0
2007-12-20 11:20:00,97.835,97.835,97.725,97.8,3703199987.0
2007-12-20 11:25:00,97.8,97.805,97.67,97.67,3945299991.0
2007-12-20 11:30:00,97.67,97.745,97.665,97.695,3726300012.0
2007-12-20 11:35:00,97.695,97.75,97.675,97.74,1574799999.0
2007-12-20 11:40:00,97.74,97.79,97.725,97.74,2891400023.0
2007-12-20 11:45:00,97.735,97.785,97.715,97.765,5825599992.0
2007-12-20 11:50:00,97.765,97.825,97.765,97.8,4910399994.0
2007-12-20 11:55:00,97.8,97.835,97.74,97.755,7405399956.0
2007-12-20 12:00:00,97.8,97.84,97.76,97.82,9383499960.0
2007-12-20 12:05:00,97.71,97.82,97.68,97.775,6139299966.0
2007-12-20 12:10:00,97.77,97.83,97.77,97.81,7156900010.0
2007-12-20 12:15:00,97.71,97.8,97.69,97.79,7654699986.0
2007-12-20 12:20:00,97.795,97.82,97.75,97.82,3858699976.0
2007-12-20 12:25:00,97.82,97.845,97.805,97.81,6679099993.0
2007-12-20 12:30:00,97.81,97.88,97.81,97.88,5974199983.0
2007-12-20 12:35:00,97.88,97.89,97.84,97.84,4233799990.0
2007-12-20 12:40:00,97.84,97.9,97.74,97.885,5952099999.0
2007-12-20 12:45:00,97.89,97.91,97.73,97.76,7156399996.0
2007-12-20 12:50:00,97.75,97.9,97.73,97.82,8917499996.0
2007-12-20 12:55:00,97.72,97.83,97.71,97.795,6781800022.0
2007-12-20 13:00:00,97.795,97.8,97.74,97.76,6196300020.0
2007-12-20 13:05:00,97.77,97.8,97.665,97.69,9443699975.0
2007-12-20 13:10:00,97.69,97.72,97.67,97.695,5510699966.0
2007-12-20 13:15:00,97.695,97.715,97.625,97.685,4970999976.0
2007-12-20 13:20:00,97.685,97.715,97.62,97.62,4680999996.0
2007-12-20 13:25:00,97.62,97.68,97.61,97.66,5632200023.0
2007-12-20 13:30:00,97.66,97.71,97.64,97.7,5634099955.0
2007-12-20 13:35:00,97.7,97.73,97.68,97.725,3881099998.0
2007-12-20 13:40:00,97.73,97.755,97.7,97.735,4290399989.0
2007-12-20 13:45:00,97.74,97.75,97.7,97.745,4384199980.0
2007-12-20 13:50:00,97.745,97.745,97.66,97.705,6474100006.0
2007-12-20 13:55:00,97.705,97.79,97.69,97.76,7654000027.0
2007-12-20 14:00:00,97.74,97.83,97.715,97.755,5759199978.0
2007-12-20 14:05:00,97.79,97.8,97.73,97.765,6535200022.0
2007-12-20 14:10:00,97.765,97.78,97.73,97.74,6394599927.0
2007-12-20 14:15:00,97.73,97.78,97.73,97.745,4623099983.0
2007-12-20 14:20:00,97.74,97.75,97.69,97.725,4862099981.0
2007-12-20 14:25:00,97.73,97.74,97.7,97.71,3246000005.0
2007-12-20 14:30:00,97.8,97.81,97.72,97.74,8737800025.0
2007-12-20 14:35:00,97.71,97.81,97.7,97.8,6218600014.0
2007-12-20 14:40:00,97.805,97.83,97.73,97.74,8443599963.0
2007-12-20 14:45:00,97.75,97.835,97.74,97.765,7266099956.0
2007-12-20 14:50:00,97.76,97.77,97.715,97.72,4627600023.0
2007-12-20 14:55:00,97.72,97.805,97.705,97.76,3781999978.0
2007-12-20 15:00:00,97.76,97.82,97.75,97.795,3241899997.0
2007-12-20 15:05:00,97.795,97.8,97.725,97.78,2709500006.0
2007-12-20 15:10:00,97.79,97.85,97.75,97.76,8717300030.0
2007-12-20 15:15:00,97.75,97.81,97.65,97.65,9100500054.0
2007-12-20 15:20:00,97.815,97.82,97.62,97.79,6041300008.0
2007-12-20 15:25:00,97.63,97.77,97.62,97.75,6744400050.0
2007-12-20 15:30:00,97.75,97.79,97.63,97.63,7527100002.0
2007-12-20 15:35:00,97.705,97.73,97.61,97.66,8519599943.0
2007-12-20 15:40:00,97.67,97.755,97.67,97.72,8942299915.0
2007-12-20 15:45:00,97.72,97.76,97.64,97.67,9288100031.0
2007-12-20 15:50:00,97.71,97.745,97.68,97.685,8130900010.0
2007-12-20 15:55:00,97.69,97.76,97.63,97.75,6633499984.0
2007-12-20 16:00:00,97.75,97.77,97.63,97.64,6477800003.0
2007-12-20 16:05:00,97.65,97.755,97.65,97.73,7237800013.0
2007-12-20 16:10:00,97.73,97.75,97.64,97.75,9646600032.0
2007-12-20 16:15:00,97.75,97.77,97.53,97.53,8245600023.0
2007-12-20 16:20:00,97.52,97.645,97.51,97.625,9300799970.0
2007-12-20 16:25:00,97.625,97.665,97.61,97.65,5494300001.0
2007-12-20 16:30:00,97.65,97.685,97.615,97.615,4890800011.0
2007-12-20 16:35:00,97.62,97.685,97.605,97.68,5276700036.0
2007-12-20 16:40:00,97.68,97.725,97.67,97.71,4996400028.0
2007-12-20 16:45:00,97.715,97.74,97.61,97.68,7683700032.0
2007-12-20 16:50:00,97.68,97.705,97.58,97.58,7103200014.0
2007-12-20 16:55:00,97.59,97.67,97.59,97.63,9327900007.0
2007-12-20 17:00:00,97.65,97.685,97.615,97.655,5754199983.0
2007-12-20 17:05:00,97.655,97.725,97.635,97.655,8091400001.0
2007-12-20 17:10:00,97.65,97.69,97.6,97.615,6689800002.0
2007-12-20 17:15:00,97.605,97.625,97.515,97.52,5594600018.0
2007-12-20 17:20:00,97.52,97.615,97.495,97.575,5351700026.0
2007-12-20 17:25:00,97.57,97.595,97.515,97.54,8246900015.0
2007-12-20 17:30:00,97.54,97.64,97.535,97.56,7986400000.0
2007-12-20 17:35:00,97.56,97.595,97.515,97.535,8736300001.0
2007-12-20 17:40:00,97.535,97.625,97.535,97.6,8233300040.0
2007-12-20 17:45:00,97.6,97.645,97.585,97.63,6583100028.0
2007-12-20 17:50:00,97.635,97.655,97.565,97.59,7050100018.0
2007-12-20 17:55:00,97.59,97.685,97.585,97.645,8923700016.0
2007-12-20 18:00:00,97.645,97.65,97.595,97.615,6919400001.0
2007-12-20 18:05:00,97.615,97.65,97.52,97.55,7956600040.0
2007-12-20 18:10:00,97.55,97.58,97.525,97.535,6692400029.0
2007-12-20 18:15:00,97.535,97.55,97.495,97.535,7742199974.0
2007-12-20 18:20:00,97.535,97.58,97.525,97.58,7392699965.0
2007-12-20 18:25:00,97.585,97.7,97.575,97.7,6966500006.0
2007-12-20 18:30:00,97.655,97.675,97.625,97.645,6100399991.0
2007-12-20 18:35:00,97.645,97.655,97.61,97.635,5400600027.0
2007-12-20 18:40:00,97.635,97.665,97.615,97.625,7099599967.0
2007-12-20 18:45:00,97.63,97.685,97.625,97.645,5572399996.0
2007-12-20 18:50:00,97.645,97.685,97.625,97.685,5289499984.0
2007-12-20 18:55:00,97.685,97.695,97.655,97.675,4730799960.0
2007-12-20 19:00:00,97.675,97.685,97.615,97.635,9400299954.0
2007-12-20 19:05:00,97.635,97.67,97.635,97.65,5878699979.0
2007-12-20 19:10:00,97.65,97.66,97.605,97.635,4216599955.0
2007-12-20 19:15:00,97.635,97.685,97.635,97.675,5493599950.0
2007-12-20 19:20:00,97.675,97.685,97.655,97.66,3761499985.0
2007-12-20 19:25:00,97.66,97.705,97.655,97.69,4057499976.0
2007-12-20 19:30:00,97.69,97.71,97.655,97.68,5922699977.0
2007-12-20 19:35:00,97.68,97.69,97.665,97.685,2527300001.0
2007-12-20 19:40:00,97.685,97.695,97.645,97.66,4496599966.0
2007-12-20 19:45:00,97.66,97.685,97.645,97.685,5105599966.0
2007-12-20 19:50:00,97.685,97.705,97.665,97.665,4893499983.0
2007-12-20 19:55:00,97.665,97.695,97.645,97.685,2578600006.0
2007-12-20 20:00:00,97.68,97.7,97.655,97.66,1735400000.0
2007-12-20 20:05:00,97.665,97.69,97.65,97.675,1516800002.0
2007-12-20 20:10:00,97.675,97.705,97.67,97.695,1647300002.0
2007-12-20 20:15:00,97.7,97.765,97.69,97.765,2427200009.0
2007-12-20 20:20:00,97.765,97.795,97.75,97.765,4011200003.0
2007-12-20 20:25:00,97.765,97.77,97.72,97.72,2730700000.0
2007-12-20 20:30:00,97.72,97.745,97.72,97.735,2926500001.0
2007-12-20 20:35:00,97.735,97.735,97.7,97.71,1968199998.0
2007-12-20 20:40:00,97.71,97.725,97.635,97.66,3202800000.0
2007-12-20 20:45:00,97.66,97.73,97.655,97.72,3101500007.0
2007-12-20 20:50:00,97.725,97.755,97.72,97.75,3022000008.0
2007-12-20 20:55:00,97.745,97.77,97.725,97.765,1838400004.0
2007-12-20 21:00:00,97.765,97.785,97.715,97.73,1672499995.0
2007-12-20 21:05:00,97.735,97.79,97.725,97.785,2503000000.0
2007-12-20 21:10:00,97.785,97.825,97.76,97.8,2594100005.0
2007-12-20 21:15:00,97.8,97.83,97.79,97.825,1712000000.0
2007-12-20 21:20:00,97.825,97.875,97.795,97.855,2057600001.0
2007-12-20 21:25:00,97.855,97.885,97.835,97.845,2209900000.0
2007-12-20 21:30:00,97.85,97.885,97.835,97.875,2471000003.0
2007-12-20 21:35:00,97.875,97.885,97.825,97.825,2468900000.0
2007-12-20 21:40:00,97.835,97.845,97.785,97.8,2455000000.0
2007-12-20 21:45:00,97.8,97.82,97.695,97.705,4187500001.0
2007-12-20 21:50:00,97.705,97.72,97.625,97.635,4184300009.0
2007-12-20 21:55:00,97.635,97.635,97.57,97.595,3923000023.0
2007-12-20 22:00:00,97.595,97.625,97.545,97.565,3031900013.0
2007-12-20 22:05:00,97.57,97.62,97.57,97.61,4215100006.0
2007-12-20 22:10:00,97.61,97.635,97.59,97.615,1524600000.0
2007-12-20 22:15:00,97.615,97.685,97.615,97.66,3838300009.0
2007-12-20 22:20:00,97.66,97.665,97.63,97.635,2761100004.0
2007-12-20 22:25:00,97.635,97.71,97.635,97.665,3732000002.0
2007-12-20 22:30:00,97.655,97.695,97.635,97.665,2645700007.0
2007-12-20 22:35:00,97.665,97.68,97.625,97.68,2109100002.0
2007-12-20 22:40:00,97.68,97.68,97.63,97.635,1384700011.0
2007-12-20 22:45:00,97.63,97.665,97.62,97.62,1034399998.0
2007-12-20 22:50:00,97.63,97.64,97.575,97.585,2321900005.0
2007-12-20 22:55:00,97.585,97.615,97.58,97.615,2337600009.0
2007-12-20 23:00:00,97.615,97.615,97.59,97.605,1389000000.0
2007-12-20 23:05:00,97.605,97.625,97.585,97.62,1735099999.0
2007-12-20 23:10:00,97.62,97.63,97.585,97.595,3656200007.0
2007-12-20 23:15:00,97.6,97.6,97.58,97.585,1173100003.0
2007-12-20 23:20:00,97.585,97.62,97.535,97.62,2883699998.0
2007-12-20 23:25:00,97.62,97.65,97.6,97.63,1932000000.0
2007-12-20 23:30:00,97.63,97.665,97.59,97.63,3469500000.0
2007-12-20 23:35:00,97.63,97.67,97.615,97.65,3052700000.0
2007-12-20 23:40:00,97.65,97.65,97.61,97.635,1732100000.0
2007-12-20 23:45:00,97.625,97.665,97.605,97.635,2241099997.0
2007-12-20 23:50:00,97.635,97.68,97.625,97.65,2444000001.0
2007-12-20 23:55:00,97.65,97.675,97.635,97.635,698800000.0
2007-12-21 00:00:00,97.64,97.678,97.54,97.54,3578100008.0
2007-12-21 00:05:00,97.54,97.622,97.54,97.6,224200001.0
2007-12-21 00:10:00,97.6,97.64,97.58,97.63,123300000.0
2007-12-21 00:15:00,97.63,97.63,97.57,97.58,515900000.0
2007-12-21 00:20:00,97.58,97.59,97.54,97.58,954600000.0
2007-12-21 00:25:00,97.58,97.61,97.58,97.59,858300000.0
2007-12-21 00:30:00,97.59,97.625,97.58,97.61,1341600000.0
2007-12-21 00:35:00,97.62,97.665,97.59,97.595,1296000000.0
2007-12-21 00:40:00,97.6,97.63,97.595,97.63,1232500000.0
2007-12-21 00:45:00,97.63,97.645,97.6,97.63,1194100000.0
2007-12-21 00:50:00,97.63,97.645,97.61,97.645,835500000.0
2007-12-21 00:55:00,97.645,97.645,97.61,97.64,934800005.0
2007-12-21 01:00:00,97.64,97.66,97.62,97.64,759100000.0
2007-12-21 01:05:00,97.64,97.67,97.625,97.635,1301400000.0
2007-12-21 01:10:00,97.635,97.66,97.625,97.645,710800000.0
2007-12-21 01:15:00,97.645,97.705,97.635,97.675,1509700002.0
2007-12-21 01:20:00,97.665,97.685,97.635,97.675,1736100001.0
2007-12-21 01:25:00,97.675,97.72,97.665,97.695,1565699997.0
2007-12-21 01:30:00,97.695,97.72,97.685,97.685,1114000000.0
2007-12-21 01:35:00,97.685,97.705,97.685,97.705,570500000.0
2007-12-21 01:40:00,97.715,97.715,97.675,97.685,1468400000.0
2007-12-21 01:45:00,97.685,97.7,97.665,97.665,988799985.0
2007-12-21 01:50:00,97.68,97.68,97.645,97.66,1094600001.0
2007-12-21 01:55:00,97.655,97.685,97.64,97.665,1358300000.0
2007-12-21 02:00:00,97.66,97.68,97.645,97.675,1461200000.0
2007-12-21 02:05:00,97.675,97.715,97.665,97.685,1792900000.0
2007-12-21 02:10:00,97.685,97.72,97.685,97.715,1028600000.0
2007-12-21 02:15:00,97.705,97.745,97.705,97.725,2650199999.0
2007-12-21 02:20:00,97.73,97.745,97.725,97.745,514500000.0
2007-12-21 02:25:00,97.755,97.765,97.735,97.735,2350999990.0
2007-12-21 02:30:00,97.735,97.76,97.705,97.72,1670600006.0
2007-12-21 02:35:00,97.715,97.715,97.66,97.665,2809600000.0
2007-12-21 02:40:00,97.675,97.725,97.655,97.705,3149900008.0
2007-12-21 02:45:00,97.705,97.745,97.695,97.715,3302300009.0
2007-12-21 02:50:00,97.725,97.735,97.585,97.585,3085399994.0
2007-12-21 02:55:00,97.59,97.65,97.555,97.585,5324599987.0
2007-12-21 03:00:00,97.595,97.655,97.585,97.595,4343600002.0
2007-12-21 03:05:00,97.595,97.645,97.595,97.61,3129600005.0
2007-12-21 03:10:00,97.615,97.645,97.595,97.595,2203299992.0
2007-12-21 03:15:00,97.595,97.615,97.585,97.615,3380499986.0
2007-12-21 03:20:00,97.615,97.645,97.595,97.64,2811600001.0
2007-12-21 03:25:00,97.64,97.66,97.605,97.615,2282600014.0
2007-12-21 03:30:00,97.605,97.655,97.605,97.635,2986000000.0
2007-12-21 03:35:00,97.635,97.675,97.625,97.645,1432699995.0
2007-12-21 03:40:00,97.655,97.675,97.645,97.665,3784500004.0
2007-12-21 03:45:00,97.675,97.695,97.665,97.695,1514600000.0
2007-12-21 03:50:00,97.695,97.695,97.655,97.67,1563099996.0
2007-12-21 03:55:00,97.67,97.755,97.665,97.725,3239300000.0
2007-12-21 04:00:00,97.725,97.745,97.68,97.725,3366099975.0
2007-12-21 04:05:00,97.725,97.785,97.705,97.755,3129600001.0
2007-12-21 04:10:00,97.775,97.805,97.765,97.795,2504200003.0
2007-12-21 04:15:00,97.795,97.865,97.785,97.835,3089200001.0
2007-12-21 04:20:00,97.845,97.855,97.815,97.815,3292700002.0
2007-12-21 04:25:00,97.815,97.88,97.815,97.855,1932200004.0
2007-12-21 04:30:00,97.855,97.855,97.795,97.805,1725600003.0
2007-12-21 04:35:00,97.805,97.805,97.755,97.785,1539799986.0
2007-12-21 04:40:00,97.785,97.8,97.75,97.78,3492100006.0
2007-12-21 04:45:00,97.785,97.8,97.765,97.78,2111800016.0
2007-12-21 04:50:00,97.78,97.785,97.77,97.77,690899998.0
2007-12-21 04:55:00,97.758,97.79,97.735,97.79,2023399980.0
2007-12-21 05:00:00,97.79,97.79,97.76,97.79,1215099996.0
2007-12-21 05:05:00,97.79,97.82,97.78,97.79,2264199984.0
2007-12-21 05:10:00,97.79,97.8,97.765,97.78,1276199993.0
2007-12-21 05:15:00,97.78,97.82,97.78,97.81,934500001.0
2007-12-21 05:20:00,97.8,97.82,97.79,97.805,2206099999.0
2007-12-21 05:25:00,97.805,97.85,97.8,97.83,1669600000.0
2007-12-21 05:30:00,97.83,97.84,97.81,97.82,1848900002.0
2007-12-21 05:35:00,97.825,97.835,97.8,97.82,3015399991.0
2007-12-21 05:40:00,97.82,97.83,97.79,97.805,2183700000.0
2007-12-21 05:45:00,97.805,97.825,97.8,97.815,1786199997.0
2007-12-21 05:50:00,97.81,97.83,97.79,97.83,852200000.0
2007-12-21 05:55:00,97.83,97.83,97.8,97.825,2105499999.0
2007-12-21 06:00:00,97.82,97.84,97.8,97.84,911999996.0
2007-12-21 06:05:00,97.84,97.84,97.8,97.815,655700000.0
2007-12-21 06:10:00,97.815,97.835,97.79,97.81,2677799994.0
2007-12-21 06:15:00,97.81,97.85,97.79,97.79,3582199994.0
2007-12-21 06:20:00,97.79,97.81,97.76,97.76,2511599990.0
2007-12-21 06:25:00,97.77,97.77,97.73,97.75,2930299989.0
2007-12-21 06:30:00,97.75,97.775,97.73,97.77,2036099994.0
2007-12-21 06:35:00,97.775,97.79,97.745,97.78,2069699994.0
2007-12-21 06:40:00,97.77,97.81,97.76,97.79,1471199997.0
2007-12-21 06:45:00,97.79,97.795,97.77,97.78,1740800000.0
2007-12-21 06:50:00,97.78,97.78,97.76,97.78,919199983.0
2007-12-21 06:55:00,97.775,97.79,97.76,97.76,1417799998.0
2007-12-21 07:00:00,97.765,97.78,97.73,97.74,2883599963.0
2007-12-21 07:05:00,97.74,97.76,97.71,97.75,1897899987.0
2007-12-21 07:10:00,97.75,97.77,97.74,97.765,1770599989.0
2007-12-21 07:15:00,97.765,97.785,97.75,97.77,1072800000.0
2007-12-21 07:20:00,97.77,97.77,97.74,97.755,948399993.0
2007-12-21 07:25:00,97.755,97.76,97.73,97.755,1366299997.0
2007-12-21 07:30:00,97.755,97.77,97.73,97.745,1254499999.0
2007-12-21 07:35:00,97.745,97.76,97.74,97.755,3361600000.0
2007-12-21 07:40:00,97.755,97.82,97.73,97.795,3216799999.0
2007-12-21 07:45:00,97.795,97.83,97.78,97.81,2158000002.0
2007-12-21 07:50:00,97.81,97.83,97.77,97.78,4241799968.0
2007-12-21 07:55:00,97.79,97.83,97.78,97.83,2113699997.0
2007-12-21 08:00:00,97.83,97.83,97.8,97.82,2244399998.0
2007-12-21 08:05:00,97.82,97.83,97.78,97.785,2346700000.0
2007-12-21 08:10:00,97.785,97.81,97.78,97.8,1519599999.0
2007-12-21 08:15:00,97.8,97.81,97.78,97.78,2741400001.0
2007-12-21 08:20:00,97.78,97.79,97.73,97.74,3481799975.0
2007-12-21 08:25:00,97.75,97.76,97.735,97.75,956099999.0
2007-12-21 08:30:00,97.75,97.76,97.715,97.75,3137499996.0
2007-12-21 08:35:00,97.75,97.82,97.75,97.77,4007499999.0
2007-12-21 08:40:00,97.77,97.835,97.77,97.835,1482000000.0
2007-12-21 08:45:00,97.835,97.895,97.82,97.88,2670700000.0
2007-12-21 08:50:00,97.88,97.91,97.81,97.85,3659700000.0
2007-12-21 08:55:00,97.845,97.91,97.845,97.9,3002700000.0
2007-12-21 09:00:00,97.9,97.93,97.875,97.89,3285999994.0
2007-12-21 09:05:00,97.89,97.96,97.875,97.96,2142500000.0
2007-12-21 09:10:00,97.96,98.04,97.96,98.0,4209099992.0
2007-12-21 09:15:00,98.0,98.15,97.99,98.135,3673200001.0
2007-12-21 09:20:00,98.135,98.18,98.075,98.105,2336500000.0
2007-12-21 09:25:00,98.105,98.11,98.04,98.08,6142299996.0
2007-12-21 09:30:00,98.08,98.12,98.05,98.1,4486900003.0
2007-12-21 09:35:00,98.1,98.16,98.09,98.13,5446499995.0
2007-12-21 09:40:00,98.13,98.15,98.085,98.12,4210399995.0
2007-12-21 09:45:00,98.115,98.165,98.11,98.135,4951199980.0
2007-12-21 09:50:00,98.135,98.175,98.11,98.16,3210000001.0
2007-12-21 09:55:00,98.16,98.16,98.085,98.1,2996799999.0
2007-12-21 10:00:00,98.1,98.1,97.99,98.015,4948299996.0
2007-12-21 10:05:00,98.015,98.055,98.005,98.025,3812300001.0
2007-12-21 10:10:00,98.03,98.045,97.99,98.025,3369999997.0
2007-12-21 10:15:00,98.03,98.05,97.97,97.99,2929700000.0
2007-12-21 10:20:00,97.99,98.0,97.955,97.97,2676700000.0
2007-12-21 10:25:00,97.97,97.99,97.945,97.975,1877700000.0
2007-12-21 10:30:00,97.98,97.99,97.94,97.96,2366400000.0
2007-12-21 10:35:00,97.96,97.96,97.915,97.94,2749000000.0
2007-12-21 10:40:00,97.94,97.98,97.94,97.965,2553600000.0
2007-12-21 10:45:00,97.965,97.99,97.955,97.97,2208599999.0
2007-12-21 10:50:00,97.97,97.985,97.945,97.95,2223400000.0
2007-12-21 10:55:00,97.95,98.0,97.95,97.99,1656800000.0
2007-12-21 11:00:00,97.99,98.03,97.98,98.005,988900001.0
2007-12-21 11:05:00,98.01,98.015,97.985,98.01,556700000.0
2007-12-21 11:10:00,98.01,98.015,97.9,97.93,4203200000.0
2007-12-21 11:15:00,97.93,97.94,97.845,97.865,3007200000.0
2007-12-21 11:20:00,97.865,97.89,97.805,97.86,3886100000.0
2007-12-21 11:25:00,97.86,97.89,97.845,97.88,2722000000.0
2007-12-21 11:30:00,97.88,97.96,97.87,97.95,2084300000.0
2007-12-21 11:35:00,97.95,98.0,97.95,97.98,3546800000.0
2007-12-21 11:40:00,97.98,98.04,97.975,98.01,4869900000.0
2007-12-21 11:45:00,98.01,98.08,98.005,98.065,2093400000.0
2007-12-21 11:50:00,98.06,98.095,98.025,98.09,2316100000.0
2007-12-21 11:55:00,98.085,98.095,97.99,98.015,1680700000.0
2007-12-21 12:00:00,98.015,98.015,97.955,97.975,2659400000.0
2007-12-21 12:05:00,97.98,97.99,97.93,97.95,1095800000.0
2007-12-21 12:10:00,97.95,97.985,97.935,97.95,1678200000.0
2007-12-21 12:15:00,97.95,97.99,97.94,97.97,1475399998.0
2007-12-21 12:20:00,97.97,98.005,97.96,97.99,1368599999.0
2007-12-21 12:25:00,97.99,98.02,97.97,97.97,1156700000.0
2007-12-21 12:30:00,97.97,98.015,97.965,97.975,1311400002.0
2007-12-21 12:35:00,97.98,98.03,97.955,97.97,1105900000.0
2007-12-21 12:40:00,97.97,98.02,97.965,98.02,1012300000.0
2007-12-21 12:45:00,98.02,98.02,97.975,98.0,1293700000.0
2007-12-21 12:50:00,98.0,98.05,97.97,98.035,2464100001.0
2007-12-21 12:55:00,98.035,98.04,97.98,98.01,1360499999.0
2007-12-21 13:00:00,98.005,98.04,97.98,98.02,803000000.0
2007-12-21 13:05:00,98.015,98.065,98.01,98.055,1198800000.0
2007-12-21 13:10:00,98.05,98.08,98.045,98.07,944200000.0
2007-12-21 13:15:00,98.07,98.12,98.065,98.105,825300000.0
2007-12-21 13:20:00,98.115,98.125,98.075,98.085,703599999.0
2007-12-21 13:25:00,98.085,98.09,98.065,98.09,348800000.0
2007-12-21 13:30:00,98.09,98.11,98.08,98.095,534900000.0
2007-12-21 13:35:00,98.095,98.1,98.055,98.08,1459200000.0
2007-12-21 13:40:00,98.08,98.09,98.035,98.06,1405400000.0
2007-12-21 13:45:00,98.065,98.11,98.06,98.095,985400000.0
2007-12-21 13:50:00,98.095,98.095,98.04,98.07,1373900001.0
2007-12-21 13:55:00,98.07,98.085,98.045,98.05,916600000.0
2007-12-21 14:00:00,98.05,98.1,98.04,98.065,584300000.0
2007-12-21 14:05:00,98.06,98.1,98.035,98.095,726300000.0
2007-12-21 14:10:00,98.095,98.115,98.075,98.115,936400000.0
2007-12-21 14:15:00,98.115,98.145,98.105,98.14,970100000.0
2007-12-21 14:20:00,98.145,98.17,98.125,98.15,1004800000.0
2007-12-21 14:25:00,98.145,98.18,98.125,98.15,2127300000.0
2007-12-21 14:30:00,98.15,98.185,98.135,98.17,1992800000.0
2007-12-21 14:35:00,98.17,98.195,98.135,98.16,1404799999.0
2007-12-21 14:40:00,98.16,98.16,98.115,98.135,731000000.0
2007-12-21 14:45:00,98.13,98.135,98.1,98.12,1333999998.0
2007-12-21 14:50:00,98.12,98.145,98.1,98.105,677300000.0
2007-12-21 14:55:00,98.105,98.14,98.1,98.115,887400000.0
2007-12-21 15:00:00,98.115,98.18,98.115,98.17,1489899998.0
2007-12-21 15:05:00,98.17,98.3,98.16,98.285,1293300000.0
2007-12-21 15:10:00,98.285,98.31,98.245,98.265,2820700000.0
2007-12-21 15:15:00,98.27,98.295,98.215,98.26,2444600000.0
2007-12-21 15:20:00,98.26,98.31,98.22,98.285,2034300000.0
2007-12-21 15:25:00,98.285,98.325,98.26,98.275,2847299999.0
2007-12-21 15:30:00,98.28,98.325,98.24,98.29,3476700007.0
2007-12-21 15:35:00,98.285,98.32,98.265,98.29,3188999999.0
2007-12-21 15:40:00,98.29,98.315,98.265,98.27,2657800000.0
2007-12-21 15:45:00,98.27,98.315,98.265,98.285,2647200002.0
2007-12-21 15:50:00,98.285,98.31,98.255,98.295,3578000000.0
2007-12-21 15:55:00,98.3,98.375,98.28,98.36,3027100000.0
2007-12-21 16:00:00,98.36,98.46,98.35,98.45,3536200001.0
2007-12-21 16:05:00,98.45,98.47,98.43,98.43,3004600000.0
2007-12-21 16:10:00,98.43,98.43,98.38,98.38,2441100002.0
2007-12-21 16:15:00,98.38,98.395,98.365,98.39,1135899999.0
2007-12-21 16:20:00,98.39,98.41,98.355,98.355,1843700001.0
2007-12-21 16:25:00,98.355,98.395,98.35,98.385,1922000000.0
2007-12-21 16:30:00,98.385,98.43,98.36,98.405,1725300000.0
2007-12-21 16:35:00,98.405,98.485,98.39,98.48,2683100000.0
2007-12-21 16:40:00,98.48,98.495,98.44,98.47,667900000.0
2007-12-21 16:45:00,98.475,98.49,98.45,98.475,636900000.0
2007-12-21 16:50:00,98.48,98.485,98.435,98.47,1150700000.0
2007-12-21 16:55:00,98.465,98.485,98.435,98.485,1619500000.0
2007-12-21 17:00:00,98.485,98.54,98.455,98.52,1738800000.0
2007-12-21 17:05:00,98.52,98.575,98.51,98.565,2004200000.0
2007-12-21 17:10:00,98.565,98.63,98.555,98.61,1195200000.0
2007-12-21 17:15:00,98.615,98.65,98.6,98.65,1221000000.0
2007-12-21 17:20:00,98.65,98.65,98.575,98.6,1905600000.0
2007-12-21 17:25:00,98.6,98.62,98.525,98.53,2132800000.0
2007-12-21 17:30:00,98.53,98.555,98.475,98.485,1860900000.0
2007-12-21 17:35:00,98.485,98.545,98.48,98.485,1809700000.0
2007-12-21 17:40:00,98.49,98.495,98.435,98.465,2886400000.0
2007-12-21 17:45:00,98.47,98.545,98.465,98.505,2455200000.0
2007-12-21 17:50:00,98.505,98.51,98.46,98.49,1831500000.0
2007-12-21 17:55:00,98.5,98.535,98.445,98.475,3716000000.0
2007-12-21 18:00:00,98.475,98.5,98.405,98.465,3219900000.0
2007-12-21 18:05:00,98.465,98.505,98.425,98.475,2799300000.0
2007-12-21 18:10:00,98.475,98.485,98.44,98.475,2479900000.0
2007-12-21 18:15:00,98.475,98.505,98.425,98.47,3142000000.0
2007-12-21 18:20:00,98.47,98.49,98.445,98.465,1767300000.0
2007-12-21 18:25:00,98.46,98.49,98.445,98.48,972300000.0
2007-12-21 18:30:00,98.475,98.495,98.44,98.445,1620500000.0
2007-12-21 18:35:00,98.445,98.45,98.41,98.445,1119100000.0
2007-12-21 18:40:00,98.45,98.5,98.41,98.445,1771900000.0
2007-12-21 18:45:00,98.445,98.46,98.37,98.39,799600000.0
2007-12-21 18:50:00,98.39,98.435,98.37,98.395,1195800000.0
2007-12-21 18:55:00,98.395,98.505,98.395,98.505,1447100000.0
2007-12-21 19:00:00,98.505,98.605,98.5,98.55,1824600000.0
2007-12-21 19:05:00,98.54,98.55,98.51,98.525,607100000.0
2007-12-21 19:10:00,98.53,98.6,98.495,98.57,599300000.0
2007-12-21 19:15:00,98.57,98.635,98.565,98.63,754800000.0
2007-12-21 19:20:00,98.63,98.685,98.605,98.665,1309900000.0
2007-12-21 19:25:00,98.665,98.675,98.615,98.625,486700000.0
2007-12-21 19:30:00,98.62,98.65,98.61,98.645,279900000.0
2007-12-21 19:35:00,98.645,98.69,98.605,98.64,1523300000.0
2007-12-21 19:40:00,98.64,98.65,98.625,98.635,412800000.0
2007-12-21 19:45:00,98.635,98.64,98.595,98.62,740100000.0
2007-12-21 19:50:00,98.62,98.635,98.585,98.6,249800000.0
2007-12-21 19:55:00,98.6,98.62,98.545,98.545,705900000.0
2007-12-21 20:00:00,98.555,98.59,98.49,98.515,183100000.0
2007-12-21 20:05:00,98.52,98.595,98.515,98.54,570600000.0
2007-12-21 20:10:00,98.54,98.595,98.52,98.595,941800000.0
2007-12-21 20:15:00,98.585,98.635,98.565,98.585,2447700000.0
2007-12-21 20:20:00,98.585,98.61,98.585,98.595,1320800000.0
2007-12-21 20:25:00,98.595,98.605,98.575,98.585,1427100000.0
2007-12-21 20:30:00,98.59,98.61,98.575,98.595,1486200000.0
2007-12-21 20:35:00,98.595,98.6,98.55,98.58,577800000.0
2007-12-21 20:40:00,98.585,98.665,98.58,98.6,1524500000.0
2007-12-21 20:45:00,98.605,98.615,98.55,98.565,886800000.0
2007-12-21 20:50:00,98.565,98.615,98.565,98.615,1959400000.0
2007-12-21 20:55:00,98.61,98.62,98.59,98.595,1556600000.0
2007-12-21 21:00:00,98.605,98.605,98.56,98.58,770900000.0
2007-12-21 21:05:00,98.575,98.58,98.555,98.58,374800000.0
2007-12-21 21:10:00,98.58,98.595,98.535,98.565,1439200000.0
2007-12-21 21:15:00,98.57,98.57,98.53,98.545,480800000.0
2007-12-21 21:20:00,98.55,98.56,98.535,98.545,1400100000.0
2007-12-21 21:25:00,98.545,98.595,98.525,98.59,1043900000.0
2007-12-21 21:30:00,98.605,98.72,98.6,98.68,905000000.0
2007-12-21 21:35:00,98.675,98.685,98.655,98.67,211000000.0
2007-12-21 21:40:00,98.665,98.675,98.59,98.62,836700000.0
2007-12-21 21:45:00,98.62,98.68,98.61,98.66,464700000.0
2007-12-21 21:50:00,98.665,98.73,98.66,98.695,1265400000.0
2007-12-21 21:55:00,98.695,98.705,98.62,98.625,2080700000.0
2007-12-21 22:00:00,98.63,98.68,98.6,98.655,785600000.0
2007-12-21 22:05:00,98.655,98.66,98.6,98.61,736400000.0
2007-12-21 22:10:00,98.605,98.625,98.575,98.605,1210300000.0
2007-12-21 22:15:00,98.605,98.635,98.605,98.63,182700000.0
2007-12-21 22:20:00,98.635,98.675,98.635,98.66,576200000.0
2007-12-21 22:25:00,98.665,98.675,98.65,98.665,538500000.0
2007-12-21 22:30:00,98.665,98.725,98.665,98.715,563400000.0
2007-12-21 22:35:00,98.715,98.73,98.7,98.71,236500000.0
2007-12-21 22:40:00,98.71,98.755,98.675,98.705,720000000.0
2007-12-21 22:45:00,98.705,98.715,98.68,98.7,1346100000.0
2007-12-21 22:50:00,98.71,98.725,98.69,98.7,594700000.0
2007-12-21 22:55:00,98.685,98.705,98.68,98.695,985900000.0
2007-12-21 23:00:00,98.705,98.705,98.669,98.689,1367400004.0
2007-12-21 23:05:00,98.69,98.707,98.669,98.698,2127700005.0
2007-12-21 23:10:00,98.693,98.724,98.651,98.705,3604899985.0
2007-12-21 23:15:00,98.706,98.728,98.692,98.705,1792200005.0
2007-12-21 23:20:00,98.702,98.714,98.695,98.702,1250200003.0
2007-12-21 23:25:00,98.705,98.744,98.694,98.74,1403799996.0
2007-12-21 23:30:00,98.748,98.763,98.711,98.732,1484500004.0
2007-12-21 23:35:00,98.731,98.755,98.707,98.734,2489200006.0
2007-12-21 23:40:00,98.728,98.741,98.67,98.698,1667600002.0
2007-12-21 23:45:00,98.696,98.71,98.664,98.687,2745800017.0
2007-12-21 23:50:00,98.685,98.703,98.591,98.619,3026399992.0
2007-12-21 23:55:00,98.629,98.656,98.591,98.642,2411199996.0
2007-12-24 00:00:00,98.688,98.707,98.655,98.678,3398400003.0
2007-12-24 00:05:00,98.696,98.696,98.606,98.635,2861300012.0
2007-12-24 00:10:00,98.637,98.664,98.607,98.622,1808100004.0
2007-12-24 00:15:00,98.642,98.656,98.599,98.625,2275900010.0
2007-12-24 00:20:00,98.626,98.645,98.539,98.546,3349999998.0
2007-12-24 00:25:00,98.549,98.576,98.522,98.545,3536399998.0
2007-12-24 00:30:00,98.549,98.566,98.507,98.536,3742400005.0
2007-12-24 00:35:00,98.535,98.58,98.525,98.553,4497500007.0
2007-12-24 00:40:00,98.592,98.596,98.543,98.57,3693800002.0
2007-12-24 00:45:00,98.567,98.581,98.542,98.58,1066900000.0
2007-12-24 00:50:00,98.58,98.6,98.575,98.595,63900000.0
2007-12-24 00:55:00,98.6,98.6,98.59,98.6,43800000.0
2007-12-24 01:00:00,98.595,98.62,98.585,98.595,27100000.0
2007-12-24 01:05:00,98.595,98.62,98.58,98.6,64100000.0
2007-12-24 01:10:00,98.6,98.62,98.58,98.615,29400000.0
2007-12-24 01:15:00,98.61,98.62,98.552,98.61,796399992.0
2007-12-24 01:20:00,98.61,98.63,98.59,98.625,77400000.0
2007-12-24 01:25:00,98.63,98.65,98.609,98.63,139500000.0
2007-12-24 01:30:00,98.63,98.665,98.63,98.665,30600000.0
2007-12-24 01:35:00,98.665,98.7,98.609,98.695,369700000.0
2007-12-24 01:40:00,98.695,98.705,98.665,98.7,50000000.0
2007-12-24 01:45:00,98.7,98.755,98.69,98.69,677600001.0
2007-12-24 01:50:00,98.69,98.735,98.68,98.69,1387699997.0
2007-12-24 01:55:00,98.69,98.715,98.65,98.695,1825099996.0
2007-12-24 02:00:00,98.685,98.745,98.67,98.735,1446400000.0
2007-12-24 02:05:00,98.735,98.755,98.715,98.725,1068500000.0
2007-12-24 02:10:00,98.725,98.74,98.66,98.675,1020300000.0
2007-12-24 02:15:00,98.675,98.71,98.635,98.71,819500000.0
2007-12-24 02:20:00,98.71,98.72,98.658,98.72,705900000.0
2007-12-24 02:25:00,98.72,98.73,98.7,98.72,614300000.0
2007-12-24 02:30:00,98.715,98.73,98.7,98.705,662900000.0
2007-12-24 02:35:00,98.705,98.73,98.705,98.72,549000000.0
2007-12-24 02:40:00,98.72,98.73,98.695,98.72,447100000.0
2007-12-24 02:45:00,98.725,98.725,98.705,98.71,296900000.0
2007-12-24 02:50:00,98.71,98.75,98.71,98.75,246100000.0
2007-12-24 02:55:00,98.75,98.75,98.725,98.73,611900000.0
2007-12-24 03:00:00,98.74,98.75,98.72,98.73,976700000.0
2007-12-24 03:05:00,98.715,98.74,98.71,98.72,278500000.0
2007-12-24 03:10:00,98.72,98.73,98.71,98.72,753500000.0
2007-12-24 03:15:00,98.73,98.74,98.72,98.73,272300000.0
2007-12-24 03:20:00,98.723,98.743,98.687,98.73,167200000.0
2007-12-24 03:25:00,98.73,98.74,98.715,98.73,345500000.0
2007-12-24 03:30:00,98.71,98.73,98.695,98.71,637400000.0
2007-12-24 03:35:00,98.71,98.74,98.682,98.73,255300000.0
2007-12-24 03:40:00,98.715,98.74,98.69,98.72,544800000.0
2007-12-24 03:45:00,98.72,98.73,98.7,98.71,138500000.0
2007-12-24 03:50:00,98.71,98.72,98.69,98.69,652300000.0
2007-12-24 03:55:00,98.69,98.71,98.68,98.69,447900000.0
2007-12-24 04:00:00,98.69,98.73,98.68,98.71,432500000.0
2007-12-24 04:05:00,98.71,98.71,98.68,98.7,481500000.0
2007-12-24 04:10:00,98.69,98.71,98.68,98.695,512600000.0
2007-12-24 04:15:00,98.69,98.73,98.69,98.72,258400000.0
2007-12-24 04:20:00,98.72,98.72,98.67,98.71,722600000.0
2007-12-24 04:25:00,98.68,98.72,98.68,98.71,234100000.0
2007-12-24 04:30:00,98.71,98.71,98.695,98.71,312100000.0
2007-12-24 04:35:00,98.71,98.73,98.705,98.71,442400000.0
2007-12-24 04:40:00,98.71,98.72,98.67,98.71,551900000.0
2007-12-24 04:45:00,98.695,98.71,98.69,98.69,587400000.0
2007-12-24 04:50:00,98.7,98.72,98.69,98.71,627200000.0
2007-12-24 04:55:00,98.705,98.73,98.7,98.73,1207100000.0
2007-12-24 05:00:00,98.715,98.73,98.7,98.71,185500000.0
2007-12-24 05:05:00,98.695,98.71,98.68,98.71,218000000.0
2007-12-24 05:10:00,98.71,98.72,98.705,98.705,427600000.0
2007-12-24 05:15:00,98.705,98.72,98.69,98.71,280600000.0
2007-12-24 05:20:00,98.71,98.735,98.7,98.72,1284200000.0
2007-12-24 05:25:00,98.72,98.73,98.7,98.72,491000000.0
2007-12-24 05:30:00,98.715,98.73,98.715,98.72,367800000.0
2007-12-24 05:35:00,98.72,98.72,98.71,98.71,459600000.0
2007-12-24 05:40:00,98.705,98.72,98.67,98.69,323500000.0
2007-12-24 05:45:00,98.69,98.72,98.69,98.71,475100000.0
2007-12-24 05:50:00,98.71,98.71,98.69,98.71,234200000.0
2007-12-24 05:55:00,98.71,98.73,98.7,98.71,445700000.0
2007-12-24 06:00:00,98.71,98.715,98.69,98.71,283300000.0
2007-12-24 06:05:00,98.71,98.73,98.675,98.725,347800000.0
2007-12-24 06:10:00,98.725,98.73,98.71,98.71,208200000.0
2007-12-24 06:15:00,98.71,98.71,98.68,98.7,465800000.0
2007-12-24 06:20:00,98.7,98.72,98.69,98.71,265700000.0
2007-12-24 06:25:00,98.71,98.71,98.67,98.67,400200000.0
2007-12-24 06:30:00,98.68,98.71,98.67,98.68,646200000.0
2007-12-24 06:35:00,98.7,98.705,98.65,98.67,1075400000.0
2007-12-24 06:40:00,98.67,98.69,98.67,98.685,429100000.0
2007-12-24 06:45:00,98.685,98.69,98.65,98.675,325500000.0
2007-12-24 06:50:00,98.68,98.71,98.65,98.69,464200000.0
2007-12-24 06:55:00,98.69,98.7,98.665,98.68,469800000.0
2007-12-24 07:00:00,98.68,98.69,98.67,98.67,309900000.0
2007-12-24 07:05:00,98.66,98.71,98.66,98.7,275500000.0
2007-12-24 07:10:00,98.7,98.7,98.625,98.63,697300000.0
2007-12-24 07:15:00,98.63,98.65,98.62,98.65,820100000.0
2007-12-24 07:20:00,98.65,98.65,98.6,98.62,1043900000.0
2007-12-24 07:25:00,98.61,98.64,98.6,98.62,707400000.0
2007-12-24 07:30:00,98.62,98.65,98.61,98.65,430900000.0
2007-12-24 07:35:00,98.65,98.66,98.64,98.65,278800000.0
2007-12-24 07:40:00,98.65,98.66,98.64,98.66,231300000.0
2007-12-24 07:45:00,98.66,98.66,98.613,98.659,383000000.0
2007-12-24 07:50:00,98.635,98.68,98.635,98.67,517300000.0
2007-12-24 07:55:00,98.66,98.69,98.66,98.66,238700000.0
2007-12-24 08:00:00,98.66,98.68,98.65,98.67,196200000.0
2007-12-24 08:05:00,98.67,98.7,98.665,98.69,186200000.0
2007-12-24 08:10:00,98.7,98.73,98.67,98.72,103700000.0
2007-12-24 08:15:00,98.72,98.74,98.645,98.65,967200000.0
2007-12-24 08:20:00,98.65,98.65,98.61,98.63,950300000.0
2007-12-24 08:25:00,98.62,98.67,98.62,98.645,337000000.0
2007-12-24 08:30:00,98.64,98.66,98.62,98.65,633900000.0
2007-12-24 08:35:00,98.65,98.675,98.635,98.66,201300000.0
2007-12-24 08:40:00,98.66,98.675,98.62,98.645,353900000.0
2007-12-24 08:45:00,98.645,98.675,98.62,98.655,184800000.0
2007-12-24 08:50:00,98.655,98.665,98.62,98.62,106400000.0
2007-12-24 08:55:00,98.62,98.675,98.615,98.66,55800000.0
2007-12-24 09:00:00,98.66,98.68,98.64,98.675,34900000.0
2007-12-24 09:05:00,98.675,98.765,98.67,98.745,276000000.0
2007-12-24 09:10:00,98.745,98.77,98.72,98.76,105700000.0
2007-12-24 09:15:00,98.76,98.765,98.68,98.695,72600000.0
2007-12-24 09:20:00,98.695,98.745,98.665,98.745,69200000.0
2007-12-24 09:25:00,98.745,98.745,98.685,98.7,129600000.0
2007-12-24 09:30:00,98.7,98.705,98.595,98.655,100100000.0
2007-12-24 09:35:00,98.62,98.675,98.6,98.6,74400000.0
2007-12-24 09:40:00,98.595,98.635,98.585,98.605,70200000.0
2007-12-24 09:45:00,98.6,98.705,98.6,98.665,76200000.0
2007-12-24 09:50:00,98.665,98.71,98.64,98.675,83000000.0
2007-12-24 09:55:00,98.675,98.69,98.635,98.665,70200000.0
2007-12-24 10:00:00,98.665,98.665,98.585,98.625,128100000.0
2007-12-24 10:05:00,98.625,98.685,98.62,98.63,53400000.0
2007-12-24 10:10:00,98.615,98.635,98.605,98.635,137300000.0
2007-12-24 10:15:00,98.635,98.645,98.6,98.625,83600000.0
2007-12-24 10:20:00,98.625,98.65,98.6,98.625,42600000.0
2007-12-24 10:25:00,98.63,98.68,98.62,98.645,73000000.0
2007-12-24 10:30:00,98.645,98.65,98.6,98.61,117600000.0
2007-12-24 10:35:00,98.61,98.65,98.61,98.635,129900000.0
2007-12-24 10:40:00,98.63,98.67,98.63,98.635,73200000.0
2007-12-24 10:45:00,98.635,98.65,98.61,98.65,53000000.0
2007-12-24 10:50:00,98.65,98.655,98.615,98.62,69500000.0
2007-12-24 10:55:00,98.625,98.685,98.625,98.655,131500000.0
2007-12-24 11:00:00,98.655,98.68,98.63,98.635,101300000.0
2007-12-24 11:05:00,98.635,98.68,98.63,98.665,132500000.0
2007-12-24 11:10:00,98.665,98.67,98.62,98.655,89900000.0
2007-12-24 11:15:00,98.655,98.68,98.645,98.68,74200000.0
2007-12-24 11:20:00,98.68,98.685,98.65,98.65,49600000.0
2007-12-24 11:25:00,98.68,98.735,98.675,98.72,97700000.0
2007-12-24 11:30:00,98.72,98.72,98.68,98.715,91900000.0
2007-12-24 11:35:00,98.71,98.74,98.655,98.655,101200000.0
2007-12-24 11:40:00,98.655,98.675,98.62,98.645,63700000.0
2007-12-24 11:45:00,98.65,98.69,98.63,98.68,74700000.0
2007-12-24 11:50:00,98.68,98.695,98.66,98.68,75300000.0
2007-12-24 11:55:00,98.675,98.705,98.66,98.675,73800000.0
2007-12-24 12:00:00,98.67,98.73,98.67,98.715,86900000.0
2007-12-24 12:05:00,98.7,98.715,98.68,98.68,50600000.0
2007-12-24 12:10:00,98.685,98.72,98.67,98.695,82900000.0
2007-12-24 12:15:00,98.695,98.71,98.67,98.67,61200000.0
2007-12-24 12:20:00,98.67,98.7,98.65,98.65,104800000.0
2007-12-24 12:25:00,98.65,98.695,98.645,98.675,82200000.0
2007-12-24 12:30:00,98.68,98.705,98.635,98.675,75800000.0
2007-12-24 12:35:00,98.67,98.685,98.645,98.675,92200000.0
2007-12-24 12:40:00,98.67,98.685,98.64,98.66,154100000.0
2007-12-24 12:45:00,98.655,98.68,98.65,98.67,59400000.0
2007-12-24 12:50:00,98.67,98.69,98.645,98.68,128700000.0
2007-12-24 12:55:00,98.68,98.7,98.675,98.685,49200000.0
2007-12-24 13:00:00,98.685,98.715,98.66,98.715,51800000.0
2007-12-24 13:05:00,98.715,98.735,98.685,98.725,55000000.0
2007-12-24 13:10:00,98.725,98.745,98.7,98.74,67400000.0
2007-12-24 13:15:00,98.74,98.75,98.69,98.73,33300000.0
2007-12-24 13:20:00,98.72,98.76,98.72,98.73,61000000.0
2007-12-24 13:25:00,98.73,98.755,98.72,98.735,42600000.0
2007-12-24 13:30:00,98.735,98.79,98.71,98.75,114500000.0
2007-12-24 13:35:00,98.75,98.775,98.73,98.76,106600000.0
2007-12-24 13:40:00,98.76,98.805,98.74,98.79,114800000.0
2007-12-24 13:45:00,98.765,98.82,98.765,98.8,106400000.0
2007-12-24 13:50:00,98.805,98.875,98.79,98.82,129700000.0
2007-12-24 13:55:00,98.82,98.9,98.81,98.85,123500000.0
2007-12-24 14:00:00,98.865,98.895,98.815,98.875,193000000.0
2007-12-24 14:05:00,98.875,98.94,98.835,98.905,132200000.0
2007-12-24 14:10:00,98.905,98.92,98.84,98.89,75600000.0
2007-12-24 14:15:00,98.89,98.89,98.825,98.845,149700000.0
2007-12-24 14:20:00,98.845,98.865,98.835,98.84,44700000.0
2007-12-24 14:25:00,98.84,98.845,98.78,98.79,154300000.0
2007-12-24 14:30:00,98.825,98.86,98.82,98.845,45800000.0
2007-12-24 14:35:00,98.845,98.875,98.825,98.835,56400000.0
2007-12-24 14:40:00,98.835,98.85,98.785,98.85,120400000.0
2007-12-24 14:45:00,98.845,98.85,98.75,98.815,71600000.0
2007-12-24 14:50:00,98.815,98.82,98.775,98.815,116400000.0
2007-12-24 14:55:00,98.815,98.84,98.77,98.81,141200000.0
2007-12-24 15:00:00,98.81,98.85,98.77,98.78,306700000.0
2007-12-24 15:05:00,98.78,98.88,98.78,98.84,150900000.0
2007-12-24 15:10:00,98.84,98.85,98.76,98.785,120400000.0
2007-12-24 15:15:00,98.785,98.865,98.735,98.86,136500000.0
2007-12-24 15:20:00,98.86,98.86,98.78,98.835,112100000.0
2007-12-24 15:25:00,98.835,98.835,98.79,98.82,112000000.0
2007-12-24 15:30:00,98.825,98.84,98.8,98.82,82800000.0
2007-12-24 15:35:00,98.82,98.83,98.79,98.81,152000000.0
2007-12-24 15:40:00,98.81,98.87,98.795,98.805,100500000.0
2007-12-24 15:45:00,98.815,98.85,98.785,98.84,442800000.0
2007-12-24 15:50:00,98.84,98.845,98.795,98.8,479900000.0
2007-12-24 15:55:00,98.8,98.835,98.785,98.83,688900000.0
2007-12-24 16:00:00,98.825,98.825,98.77,98.805,520400000.0
2007-12-24 16:05:00,98.805,98.825,98.77,98.785,342700000.0
2007-12-24 16:10:00,98.785,98.815,98.775,98.8,211200000.0
2007-12-24 16:15:00,98.8,98.815,98.755,98.765,694400000.0
2007-12-24 16:20:00,98.765,98.795,98.755,98.775,492100000.0
2007-12-24 16:25:00,98.77,98.8,98.75,98.785,153700000.0
2007-12-24 16:30:00,98.785,98.815,98.78,98.79,62300000.0
2007-12-24 16:35:00,98.785,98.785,98.725,98.725,182600000.0
2007-12-24 16:40:00,98.73,98.76,98.71,98.745,207600000.0
2007-12-24 16:45:00,98.745,98.76,98.685,98.755,287100000.0
2007-12-24 16:50:00,98.755,98.785,98.735,98.765,345200000.0
2007-12-24 16:55:00,98.76,98.79,98.75,98.785,1204400000.0
2007-12-24 17:00:00,98.785,98.87,98.765,98.83,1695900000.0
2007-12-24 17:05:00,98.83,98.855,98.79,98.82,876200000.0
2007-12-24 17:10:00,98.82,98.83,98.77,98.78,599300000.0
2007-12-24 17:15:00,98.78,98.845,98.765,98.84,337300000.0
2007-12-24 17:20:00,98.84,98.85,98.815,98.815,127800000.0
2007-12-24 17:25:00,98.815,98.83,98.755,98.755,1039800000.0
2007-12-24 17:30:00,98.755,98.805,98.755,98.795,1176000000.0
2007-12-24 17:35:00,98.8,98.815,98.75,98.77,552200000.0
2007-12-24 17:40:00,98.765,98.78,98.74,98.765,604300000.0
2007-12-24 17:45:00,98.765,98.775,98.75,98.76,130000000.0
2007-12-24 17:50:00,98.765,98.77,98.73,98.755,505400000.0
2007-12-24 17:55:00,98.75,98.76,98.72,98.75,539500000.0
2007-12-24 18:00:00,98.75,98.755,98.73,98.74,442200000.0
2007-12-24 18:05:00,98.74,98.815,98.74,98.81,588700000.0
2007-12-24 18:10:00,98.81,98.85,98.79,98.835,422100000.0
2007-12-24 18:15:00,98.835,98.86,98.83,98.84,507000000.0
2007-12-24 18:20:00,98.845,98.85,98.805,98.83,465700000.0
2007-12-24 18:25:00,98.835,98.86,98.805,98.85,452400000.0
2007-12-24 18:30:00,98.85,98.875,98.815,98.855,574000000.0
2007-12-24 18:35:00,98.855,98.89,98.825,98.86,348500000.0
2007-12-24 18:40:00,98.86,98.88,98.85,98.865,169800000.0
2007-12-24 18:45:00,98.86,98.88,98.85,98.865,118700000.0
2007-12-24 18:50:00,98.87,98.875,98.845,98.855,137300000.0
2007-12-24 18:55:00,98.855,98.885,98.85,98.865,416000000.0
2007-12-24 19:00:00,98.88,98.88,98.815,98.85,1618000000.0
2007-12-24 19:05:00,98.835,98.892,98.811,98.845,1153100000.0
2007-12-24 19:10:00,98.867,98.883,98.828,98.846,1916100000.0
2007-12-24 19:15:00,98.834,98.862,98.809,98.845,2398300000.0
2007-12-24 19:20:00,98.851,98.871,98.807,98.847,2275200000.0
2007-12-24 19:25:00,98.84,98.879,98.815,98.831,2399500000.0
2007-12-24 19:30:00,98.86,98.866,98.794,98.831,2311499999.0
2007-12-24 19:35:00,98.842,98.872,98.823,98.849,2440000000.0
2007-12-24 19:40:00,98.885,98.898,98.828,98.862,2224799999.0
2007-12-24 19:45:00,98.867,98.89,98.834,98.86,2516299999.0
2007-12-24 19:50:00,98.878,98.893,98.812,98.812,2183000000.0
2007-12-24 19:55:00,98.824,98.868,98.81,98.841,1816000000.0
2007-12-24 20:00:00,98.857,98.857,98.774,98.815,2147400000.0
2007-12-24 20:05:00,98.808,98.85,98.801,98.841,2429799999.0
2007-12-24 20:10:00,98.827,98.86,98.793,98.846,1845900000.0
2007-12-24 20:15:00,98.836,98.841,98.795,98.82,1905900000.0
2007-12-24 20:20:00,98.848,98.848,98.806,98.814,1973300000.0
2007-12-24 20:25:00,98.815,98.837,98.789,98.815,2225700000.0
2007-12-24 20:30:00,98.83,98.837,98.787,98.795,1803800000.0
2007-12-24 20:35:00,98.795,98.833,98.783,98.81,2094299999.0
2007-12-24 20:40:00,98.804,98.849,98.793,98.835,1931799999.0
2007-12-24 20:45:00,98.816,98.858,98.782,98.833,1893200000.0
2007-12-24 20:50:00,98.857,98.857,98.794,98.794,1899700000.0
2007-12-24 20:55:00,98.816,98.821,98.767,98.789,1240299999.0
2007-12-24 21:00:00,98.801,98.82,98.773,98.795,94200000.0
2007-12-24 21:05:00,98.763,98.825,98.754,98.773,56100000.0
2007-12-24 21:10:00,98.82,98.825,98.779,98.8,71300000.0
2007-12-24 21:15:00,98.822,98.881,98.798,98.836,80600000.0
2007-12-24 21:20:00,98.853,98.884,98.827,98.835,67500000.0
2007-12-24 21:25:00,98.841,98.864,98.807,98.833,59800000.0
2007-12-24 21:30:00,98.843,98.875,98.803,98.824,37400000.0
2007-12-24 21:35:00,98.821,98.843,98.794,98.835,77700000.0
2007-12-24 21:40:00,98.848,98.848,98.804,98.816,62100000.0
2007-12-24 21:45:00,98.811,98.83,98.797,98.804,51100000.0
2007-12-24 21:50:00,98.84,98.861,98.792,98.796,91100000.0
2007-12-24 21:55:00,98.807,98.859,98.801,98.814,72600000.0
2007-12-24 22:00:00,98.804,98.811,98.77,98.795,50700000.0
2007-12-24 22:05:00,98.757,98.806,98.757,98.759,90600000.0
2007-12-24 22:10:00,98.797,98.797,98.747,98.776,68300000.0
2007-12-24 22:15:00,98.768,98.799,98.756,98.765,81000000.0
2007-12-24 22:20:00,98.782,98.816,98.749,98.811,62500000.0
2007-12-24 22:25:00,98.79,98.814,98.777,98.793,29600000.0
2007-12-24 22:30:00,98.788,98.858,98.777,98.811,25400000.0
2007-12-24 22:35:00,98.788,98.8,98.754,98.76,57100000.0
2007-12-24 22:40:00,98.803,98.807,98.775,98.775,37700000.0
2007-12-24 22:45:00,98.789,98.818,98.768,98.792,56500000.0
2007-12-24 22:50:00,98.822,98.847,98.792,98.812,56300000.0
2007-12-24 22:55:00,98.808,98.829,98.769,98.769,95000000.0
2007-12-24 23:00:00,98.835,98.855,98.805,98.828,23200000.0
2007-12-24 23:05:00,98.843,98.845,98.799,98.822,468800000.0
2007-12-24 23:10:00,98.807,98.815,98.767,98.769,1421299995.0
2007-12-24 23:15:00,98.771,98.81,98.758,98.81,725899999.0
2007-12-24 23:20:00,98.82,98.82,98.748,98.785,471699998.0
2007-12-24 23:25:00,98.769,98.802,98.751,98.758,516200000.0
2007-12-24 23:30:00,98.767,98.789,98.743,98.761,749599999.0
2007-12-24 23:35:00,98.763,98.773,98.689,98.689,951800001.0
2007-12-24 23:40:00,98.699,98.785,98.699,98.737,1295799998.0
2007-12-24 23:45:00,98.73,98.775,98.72,98.738,676200000.0
2007-12-24 23:50:00,98.763,98.763,98.687,98.726,708999999.0
2007-12-24 23:55:00,98.687,98.836,98.679,98.716,689300000.0
2007-12-25 00:00:00,98.72,98.758,98.673,98.7,910900000.0
2007-12-25 00:05:00,98.745,98.765,98.666,98.714,776999999.0
2007-12-25 00:10:00,98.735,98.74,98.64,98.719,520400000.0
2007-12-25 00:15:00,98.724,98.724,98.649,98.708,272000000.0
2007-12-25 00:20:00,98.739,98.75,98.711,98.711,38600000.0
2007-12-25 00:25:00,98.741,98.755,98.688,98.7,424200000.0
2007-12-25 00:30:00,98.724,98.759,98.674,98.729,180000000.0
2007-12-25 00:35:00,98.727,98.751,98.691,98.723,131000000.0
2007-12-25 00:40:00,98.738,98.78,98.721,98.741,174000000.0
2007-12-25 00:45:00,98.752,98.825,98.729,98.731,557199999.0
2007-12-25 00:50:00,98.768,98.78,98.675,98.675,840999999.0
2007-12-25 00:55:00,98.69,98.733,98.654,98.675,656400000.0
2007-12-25 01:00:00,98.718,98.736,98.69,98.713,111700000.0
2007-12-25 01:05:00,98.663,98.743,98.663,98.697,491599998.0
2007-12-25 01:10:00,98.709,98.76,98.665,98.683,552200000.0
2007-12-25 01:15:00,98.677,98.75,98.661,98.678,602400000.0
2007-12-25 01:20:00,98.734,98.747,98.66,98.687,698799999.0
2007-12-25 01:25:00,98.688,98.743,98.677,98.722,439400000.0
2007-12-25 01:30:00,98.742,98.747,98.656,98.656,875499997.0
2007-12-25 01:35:00,98.672,98.701,98.648,98.648,528600000.0
2007-12-25 01:40:00,98.66,98.674,98.597,98.617,255799998.0
2007-12-25 01:45:00,98.612,98.666,98.58,98.58,581100000.0
2007-12-25 01:50:00,98.646,98.66,98.611,98.628,511699999.0
2007-12-25 01:55:00,98.625,98.641,98.6,98.605,713999999.0
2007-12-25 02:00:00,98.637,98.818,98.621,98.647,530700000.0
2007-12-25 02:05:00,98.65,98.674,98.634,98.634,1278300000.0
2007-12-25 02:10:00,98.662,98.68,98.626,98.667,416800000.0
2007-12-25 02:15:00,98.658,98.667,98.632,98.66,395799999.0
2007-12-25 02:20:00,98.653,98.667,98.584,98.601,493800001.0
2007-12-25 02:25:00,98.624,98.649,98.607,98.613,637700000.0
2007-12-25 02:30:00,98.644,98.654,98.575,98.615,937700002.0
2007-12-25 02:35:00,98.626,98.654,98.571,98.576,823800000.0
2007-12-25 02:40:00,98.583,98.619,98.551,98.619,606900000.0
2007-12-25 02:45:00,98.591,98.602,98.541,98.571,683100001.0
2007-12-25 02:50:00,98.566,98.606,98.519,98.527,716800000.0
2007-12-25 02:55:00,98.555,98.567,98.485,98.52,937799998.0
2007-12-25 03:00:00,98.535,98.547,98.492,98.511,573100002.0
2007-12-25 03:05:00,98.504,98.55,98.492,98.52,344100000.0
2007-12-25 03:10:00,98.54,98.587,98.506,98.533,251900000.0
2007-12-25 03:15:00,98.535,98.569,98.484,98.503,139300000.0
2007-12-25 03:20:00,98.53,98.533,98.487,98.521,323600000.0
2007-12-25 03:25:00,98.518,98.541,98.482,98.519,209600000.0
2007-12-25 03:30:00,98.518,98.539,98.506,98.517,136100000.0
2007-12-25 03:35:00,98.525,98.575,98.513,98.527,105600000.0
2007-12-25 03:40:00,98.509,98.559,98.471,98.54,752200001.0
2007-12-25 03:45:00,98.532,98.55,98.475,98.476,634099999.0
2007-12-25 03:50:00,98.485,98.509,98.432,98.481,452900000.0
2007-12-25 03:55:00,98.492,98.513,98.422,98.442,169600000.0
2007-12-25 04:00:00,98.456,98.497,98.438,98.482,570000000.0
2007-12-25 04:05:00,98.501,98.509,98.441,98.493,450400000.0
2007-12-25 04:10:00,98.482,98.494,98.433,98.435,500000000.0
2007-12-25 04:15:00,98.44,98.483,98.405,98.418,654900000.0
2007-12-25 04:20:00,98.421,98.434,98.379,98.409,682000001.0
2007-12-25 04:25:00,98.409,98.443,98.405,98.423,321200001.0
2007-12-25 04:30:00,98.409,98.454,98.408,98.434,431099999.0
2007-12-25 04:35:00,98.461,98.461,98.395,98.398,228500001.0
2007-12-25 04:40:00,98.431,98.44,98.394,98.412,476200000.0
2007-12-25 04:45:00,98.398,98.435,98.392,98.405,284800000.0
2007-12-25 04:50:00,98.42,98.441,98.374,98.419,726800002.0
2007-12-25 04:55:00,98.412,98.43,98.369,98.399,274399999.0
2007-12-25 05:00:00,98.425,98.425,98.378,98.396,792100003.0
2007-12-25 05:05:00,98.389,98.4,98.36,98.383,973300000.0
2007-12-25 05:10:00,98.4,98.415,98.333,98.363,674800001.0
2007-12-25 05:15:00,98.415,98.417,98.316,98.318,858299998.0
2007-12-25 05:20:00,98.339,98.402,98.298,98.348,213800000.0
2007-12-25 05:25:00,98.338,98.39,98.279,98.376,391500000.0
2007-12-25 05:30:00,98.387,98.413,98.358,98.397,310600000.0
2007-12-25 05:35:00,98.39,98.422,98.357,98.382,476200000.0
2007-12-25 05:40:00,98.377,98.4,98.357,98.373,355500000.0
2007-12-25 05:45:00,98.372,98.422,98.279,98.366,618000000.0
2007-12-25 05:50:00,98.391,98.41,98.27,98.36,1000700002.0
2007-12-25 05:55:00,98.378,98.388,98.34,98.36,1073400000.0
2007-12-25 06:00:00,98.37,98.382,98.328,98.36,1859300000.0
2007-12-25 06:05:00,98.368,98.372,98.321,98.343,1402700002.0
2007-12-25 06:10:00,98.355,98.409,98.343,98.408,365900000.0
2007-12-25 06:15:00,98.386,98.431,98.37,98.37,178600001.0
2007-12-25 06:20:00,98.393,98.428,98.367,98.389,535000000.0
2007-12-25 06:25:00,98.388,98.442,98.373,98.44,551900000.0
2007-12-25 06:30:00,98.441,98.441,98.348,98.368,609100001.0
2007-12-25 06:35:00,98.347,98.4,98.332,98.37,501599999.0
2007-12-25 06:40:00,98.392,98.415,98.337,98.337,518400000.0
2007-12-25 06:45:00,98.368,98.395,98.315,98.335,346300000.0
2007-12-25 06:50:00,98.378,98.394,98.347,98.373,337500001.0
2007-12-25 06:55:00,98.378,98.413,98.367,98.376,328100000.0
2007-12-25 07:00:00,98.373,98.414,98.347,98.383,359100000.0
2007-12-25 07:05:00,98.381,98.41,98.34,98.34,442800000.0
2007-12-25 07:10:00,98.375,98.433,98.355,98.382,531800000.0
2007-12-25 07:15:00,98.369,98.401,98.353,98.371,384500000.0
2007-12-25 07:20:00,98.388,98.42,98.36,98.385,342499999.0
2007-12-25 07:25:00,98.375,98.438,98.356,98.406,455400000.0
2007-12-25 07:30:00,98.434,98.453,98.355,98.432,607200002.0
2007-12-25 07:35:00,98.444,98.468,98.402,98.412,581400000.0
2007-12-25 07:40:00,98.435,98.454,98.392,98.416,902799998.0
2007-12-25 07:45:00,98.435,98.447,98.397,98.408,1143100000.0
2007-12-25 07:50:00,98.441,98.498,98.419,98.485,1028700001.0
2007-12-25 07:55:00,98.486,98.521,98.465,98.47,916399998.0
2007-12-25 08:00:00,98.502,98.522,98.464,98.475,1240300003.0
2007-12-25 08:05:00,98.483,98.496,98.426,98.47,1245000001.0
2007-12-25 08:10:00,98.472,98.517,98.449,98.48,671199999.0
2007-12-25 08:15:00,98.492,98.505,98.445,98.471,665799999.0
2007-12-25 08:20:00,98.515,98.525,98.462,98.487,777600003.0
2007-12-25 08:25:00,98.496,98.523,98.451,98.486,847700001.0
2007-12-25 08:30:00,98.488,98.534,98.46,98.471,692400001.0
2007-12-25 08:35:00,98.454,98.52,98.434,98.465,558300000.0
2007-12-25 08:40:00,98.534,98.553,98.456,98.486,777400000.0
2007-12-25 08:45:00,98.472,98.536,98.464,98.498,822500001.0
2007-12-25 08:50:00,98.507,98.577,98.48,98.499,445999999.0
2007-12-25 08:55:00,98.482,98.682,98.482,98.532,589299999.0
2007-12-25 09:00:00,98.552,98.588,98.516,98.551,805700001.0
2007-12-25 09:05:00,98.538,98.592,98.534,98.564,755699999.0
2007-12-25 09:10:00,98.642,98.702,98.547,98.566,1587600000.0
2007-12-25 09:15:00,98.544,98.597,98.543,98.557,1522700002.0
2007-12-25 09:20:00,98.587,98.678,98.561,98.586,1358700001.0
2007-12-25 09:25:00,98.569,98.701,98.568,98.584,1061400000.0
2007-12-25 09:30:00,98.72,98.72,98.549,98.591,899300003.0
2007-12-25 09:35:00,98.565,98.757,98.541,98.581,1023900002.0
2007-12-25 09:40:00,98.575,98.608,98.554,98.57,1514200003.0
2007-12-25 09:45:00,98.566,98.605,98.508,98.523,1220400001.0
2007-12-25 09:50:00,98.529,98.605,98.474,98.5,1170200005.0
2007-12-25 09:55:00,98.488,98.511,98.458,98.46,1597899999.0
2007-12-25 10:00:00,98.491,98.545,98.46,98.545,1777300002.0
2007-12-25 10:05:00,98.531,98.642,98.439,98.56,1868800001.0
2007-12-25 10:10:00,98.551,98.734,98.502,98.528,1198800000.0
2007-12-25 10:15:00,98.538,98.677,98.518,98.531,1305000001.0
2007-12-25 10:20:00,98.669,98.669,98.373,98.54,1503500001.0
2007-12-25 10:25:00,98.553,98.65,98.484,98.552,1488300002.0
2007-12-25 10:30:00,98.657,98.691,98.493,98.498,2657500004.0
2007-12-25 10:35:00,98.51,98.638,98.475,98.477,2460300001.0
2007-12-25 10:40:00,98.635,98.635,98.445,98.517,1683300000.0
2007-12-25 10:45:00,98.519,98.73,98.471,98.488,1966799999.0
2007-12-25 10:50:00,98.552,98.76,98.493,98.55,3121500004.0
2007-12-25 10:55:00,98.561,98.606,98.477,98.502,2631800004.0
2007-12-25 11:00:00,98.548,98.693,98.47,98.523,2385299998.0
2007-12-25 11:05:00,98.488,98.85,98.485,98.517,2034400003.0
2007-12-25 11:10:00,98.507,98.547,98.475,98.477,2560100003.0
2007-12-25 11:15:00,98.505,98.547,98.466,98.529,1235700001.0
2007-12-25 11:20:00,98.512,98.568,98.483,98.491,1193300000.0
2007-12-25 11:25:00,98.501,98.566,98.461,98.549,1145800002.0
2007-12-25 11:30:00,98.541,98.561,98.472,98.528,1987500000.0
2007-12-25 11:35:00,98.518,98.518,98.456,98.492,1528100000.0
2007-12-25 11:40:00,98.505,98.523,98.449,98.478,1686400004.0
2007-12-25 11:45:00,98.518,98.596,98.433,98.596,1714800004.0
2007-12-25 11:50:00,98.532,98.607,98.429,98.433,1627700000.0
2007-12-25 11:55:00,98.52,98.606,98.509,98.551,1659099999.0
2007-12-25 12:00:00,98.571,98.605,98.54,98.545,1745500001.0
2007-12-25 12:05:00,98.585,98.616,98.528,98.537,1156100001.0
2007-12-25 12:10:00,98.579,98.627,98.55,98.61,1258800001.0
2007-12-25 12:15:00,98.583,98.623,98.573,98.6,1995700000.0
2007-12-25 12:20:00,98.62,98.635,98.553,98.603,1796700003.0
2007-12-25 12:25:00,98.582,98.611,98.499,98.555,1969000000.0
2007-12-25 12:30:00,98.614,98.63,98.548,98.569,2667199999.0
2007-12-25 12:35:00,98.569,98.592,98.475,98.481,2503999999.0
2007-12-25 12:40:00,98.508,98.604,98.485,98.505,2045800002.0
2007-12-25 12:45:00,98.507,98.618,98.471,98.602,2422400001.0
2007-12-25 12:50:00,98.495,98.555,98.41,98.462,3749200001.0
2007-12-25 12:55:00,98.546,98.552,98.4,98.417,2726100001.0
2007-12-25 13:00:00,98.424,98.473,98.383,98.403,1359500003.0
2007-12-25 13:05:00,98.406,98.413,98.357,98.36,495700000.0
2007-12-25 13:10:00,98.35,98.368,98.307,98.342,429800000.0
2007-12-25 13:15:00,98.385,98.46,98.255,98.457,800699999.0
2007-12-25 13:20:00,98.29,98.461,98.22,98.235,835400002.0
2007-12-25 13:25:00,98.26,98.397,98.225,98.258,590600002.0
2007-12-25 13:30:00,98.26,98.468,98.236,98.379,580100000.0
2007-12-25 13:35:00,98.268,98.473,98.18,98.198,744500000.0
2007-12-25 13:40:00,98.18,98.215,98.155,98.195,625000000.0
2007-12-25 13:45:00,98.175,98.208,98.13,98.165,574400001.0
2007-12-25 13:50:00,98.142,98.356,98.135,98.157,596200001.0
2007-12-25 13:55:00,98.13,98.445,98.108,98.113,221600000.0
2007-12-25 14:00:00,98.087,98.149,98.083,98.093,360000000.0
2007-12-25 14:05:00,98.12,98.451,98.102,98.326,190100000.0
2007-12-25 14:10:00,98.1,98.396,98.07,98.396,317100000.0
2007-12-25 14:15:00,98.125,98.467,98.104,98.123,241700000.0
2007-12-25 14:20:00,98.093,98.147,98.086,98.102,567900000.0
2007-12-25 14:25:00,98.112,98.399,98.108,98.115,439000000.0
2007-12-25 14:30:00,98.085,98.468,98.083,98.206,445400000.0
2007-12-25 14:35:00,98.27,98.405,98.27,98.385,944000000.0
2007-12-25 14:40:00,98.394,98.513,98.391,98.418,774600000.0
2007-12-25 14:45:00,98.43,98.452,98.408,98.452,1038700001.0
2007-12-25 14:50:00,98.35,98.544,98.35,98.403,879600000.0
2007-12-25 14:55:00,98.403,98.521,98.356,98.521,1204500002.0
2007-12-25 15:00:00,98.442,98.442,98.365,98.383,622300001.0
2007-12-25 15:05:00,98.377,98.44,98.375,98.418,714600000.0
2007-12-25 15:10:00,98.4,98.458,98.385,98.44,936199999.0
2007-12-25 15:15:00,98.473,98.543,98.452,98.537,765600002.0
2007-12-25 15:20:00,98.516,98.551,98.516,98.528,879400001.0
2007-12-25 15:25:00,98.522,98.547,98.444,98.54,796700001.0
2007-12-25 15:30:00,98.456,98.563,98.456,98.559,721000001.0
2007-12-25 15:35:00,98.525,98.581,98.454,98.48,863699999.0
2007-12-25 15:40:00,98.486,98.608,98.479,98.547,439900003.0
2007-12-25 15:45:00,98.543,98.555,98.495,98.552,371600000.0
2007-12-25 15:50:00,98.541,98.602,98.496,98.521,445300000.0
2007-12-25 15:55:00,98.501,98.607,98.493,98.564,329800000.0
2007-12-25 16:00:00,98.555,98.612,98.498,98.607,255500000.0
2007-12-25 16:05:00,98.518,98.709,98.491,98.493,442800001.0
2007-12-25 16:10:00,98.679,98.758,98.484,98.533,258400000.0
2007-12-25 16:15:00,98.508,98.561,98.467,98.472,174700000.0
2007-12-25 16:20:00,98.805,98.905,98.551,98.887,322000000.0
2007-12-25 16:25:00,98.794,98.828,98.456,98.501,403400000.0
2007-12-25 16:30:00,98.478,98.563,98.434,98.445,514299999.0
2007-12-25 16:35:00,98.551,98.57,98.437,98.492,351300002.0
2007-12-25 16:40:00,98.593,98.655,98.44,98.456,649900000.0
2007-12-25 16:45:00,98.627,98.678,98.449,98.557,738400002.0
2007-12-25 16:50:00,98.658,98.705,98.473,98.473,4507400005.0
2007-12-25 16:55:00,98.739,98.739,98.462,98.668,4519000003.0
2007-12-25 17:00:00,98.661,98.665,98.625,98.651,4032600006.0
2007-12-25 17:05:00,98.473,98.613,98.455,98.594,4528200000.0
2007-12-25 17:10:00,98.585,98.629,98.459,98.629,4344100004.0
2007-12-25 17:15:00,98.641,98.648,98.595,98.645,4530800011.0
2007-12-25 17:20:00,98.625,98.64,98.47,98.619,4947800007.0
2007-12-25 17:25:00,98.645,98.66,98.58,98.64,3952099999.0
2007-12-25 17:30:00,98.611,98.656,98.6,98.61,3486500003.0
2007-12-25 17:35:00,98.64,98.653,98.605,98.646,3960500000.0
2007-12-25 17:40:00,98.617,98.65,98.6,98.615,4635000002.0
2007-12-25 17:45:00,98.63,98.665,98.463,98.655,4484600002.0
2007-12-25 17:50:00,98.645,98.67,98.453,98.478,3706500005.0
2007-12-25 17:55:00,98.483,98.66,98.475,98.645,3867700004.0
2007-12-25 18:00:00,98.62,98.658,98.62,98.65,3983800008.0
2007-12-25 18:05:00,98.65,98.665,98.64,98.66,3705200003.0
2007-12-25 18:10:00,98.652,98.664,98.64,98.65,4396800001.0
2007-12-25 18:15:00,98.53,98.655,98.412,98.515,3407400002.0
2007-12-25 18:20:00,98.562,98.684,98.542,98.58,4101500007.0
2007-12-25 18:25:00,98.585,98.598,98.455,98.465,4276800002.0
2007-12-25 18:30:00,98.58,98.593,98.572,98.58,5118599999.0
2007-12-25 18:35:00,98.58,98.6,98.571,98.585,3816400004.0
2007-12-25 18:40:00,98.585,98.594,98.572,98.585,4551300006.0
2007-12-25 18:45:00,98.585,98.625,98.573,98.61,5160300008.0
2007-12-25 18:50:00,98.585,98.621,98.572,98.575,5215800003.0
2007-12-25 18:55:00,98.605,98.62,98.58,98.609,4737000000.0
2007-12-25 19:00:00,98.595,98.703,98.545,98.55,2957800000.0
2007-12-25 19:05:00,98.62,98.62,98.567,98.61,2288299998.0
2007-12-25 19:10:00,98.55,98.615,98.515,98.6,3924899999.0
2007-12-25 19:15:00,98.605,98.62,98.545,98.61,4869200005.0
2007-12-25 19:20:00,98.55,98.62,98.542,98.606,4426600004.0
2007-12-25 19:25:00,98.61,98.62,98.58,98.615,4789800005.0
2007-12-25 19:30:00,98.593,98.615,98.565,98.61,4691700005.0
2007-12-25 19:35:00,98.61,98.62,98.585,98.608,4680900002.0
2007-12-25 19:40:00,98.591,98.62,98.567,98.58,4635200005.0
2007-12-25 19:45:00,98.61,98.618,98.579,98.61,4817300005.0
2007-12-25 19:50:00,98.588,98.612,98.572,98.601,4770100006.0
2007-12-25 19:55:00,98.608,98.619,98.566,98.615,3782600001.0
2007-12-25 20:00:00,98.575,98.623,98.575,98.61,4127000007.0
2007-12-25 20:05:00,98.607,98.618,98.565,98.615,4730000005.0
2007-12-25 20:10:00,98.598,98.624,98.581,98.609,3568800003.0
2007-12-25 20:15:00,98.61,98.621,98.58,98.62,3937100001.0
2007-12-25 20:20:00,98.595,98.64,98.58,98.585,4132700004.0
2007-12-25 20:25:00,98.615,98.628,98.584,98.612,4064200004.0
2007-12-25 20:30:00,98.592,98.62,98.58,98.611,3619600002.0
2007-12-25 20:35:00,98.567,98.62,98.567,98.615,4203200003.0
2007-12-25 20:40:00,98.585,98.615,98.574,98.612,3807700003.0
2007-12-25 20:45:00,98.524,98.62,98.509,98.61,3702300009.0
2007-12-25 20:50:00,98.585,98.625,98.566,98.606,3778500003.0
2007-12-25 20:55:00,98.615,98.62,98.54,98.588,2331900001.0
2007-12-25 21:00:00,98.561,98.865,98.547,98.547,36300000.0
2007-12-25 21:05:00,98.635,98.65,98.567,98.641,58100000.0
2007-12-25 21:10:00,98.58,98.635,98.58,98.622,64499999.0
2007-12-25 21:15:00,98.63,98.64,98.595,98.632,97000000.0
2007-12-25 21:20:00,98.59,98.62,98.585,98.606,56500000.0
2007-12-25 21:25:00,98.624,98.632,98.585,98.615,62900000.0
2007-12-25 21:30:00,98.592,98.618,98.587,98.607,96400000.0
2007-12-25 21:35:00,98.613,98.629,98.58,98.629,72000000.0
2007-12-25 21:40:00,98.591,98.615,98.578,98.578,83700000.0
2007-12-25 21:45:00,98.615,98.615,98.578,98.608,59100000.0
2007-12-25 21:50:00,98.581,98.615,98.575,98.585,44400000.0
2007-12-25 21:55:00,98.613,98.627,98.591,98.608,84300000.0
2007-12-25 22:00:00,98.585,98.62,98.58,98.602,42300000.0
2007-12-25 22:05:00,98.616,98.616,98.588,98.608,36800000.0
2007-12-25 22:10:00,98.58,98.62,98.58,98.603,53900000.0
2007-12-25 22:15:00,98.605,98.605,98.505,98.56,104100000.0
2007-12-25 22:20:00,98.56,98.585,98.557,98.585,61800000.0
2007-12-25 22:25:00,98.563,98.59,98.55,98.55,81000000.0
2007-12-25 22:30:00,98.587,98.587,98.565,98.58,43900000.0
2007-12-25 22:35:00,98.57,98.581,98.523,98.543,47800000.0
2007-12-25 22:40:00,98.555,98.585,98.54,98.582,33800000.0
2007-12-25 22:45:00,98.577,98.589,98.565,98.567,64200000.0
2007-12-25 22:50:00,98.585,98.585,98.508,98.56,116900001.0
2007-12-25 22:55:00,98.55,98.588,98.486,98.588,35500000.0
2007-12-25 23:00:00,98.56,98.566,98.469,98.526,165300002.0
2007-12-25 23:05:00,98.565,98.565,98.509,98.518,56800000.0
2007-12-25 23:10:00,98.501,98.52,98.49,98.5,62900000.0
2007-12-25 23:15:00,98.51,98.529,98.502,98.515,69200000.0
2007-12-25 23:20:00,98.495,98.59,98.495,98.534,39600000.0
2007-12-25 23:25:00,98.533,98.58,98.51,98.513,70600000.0
2007-12-25 23:30:00,98.588,98.59,98.52,98.533,47500000.0
2007-12-25 23:35:00,98.51,98.59,98.508,98.51,24100000.0
2007-12-25 23:40:00,98.549,98.567,98.524,98.555,29400000.0
2007-12-25 23:45:00,98.555,98.565,98.534,98.561,69400000.0
2007-12-25 23:50:00,98.524,98.587,98.481,98.563,60500000.0
2007-12-25 23:55:00,98.586,98.608,98.501,98.511,100200000.0
2007-12-26 00:00:00,98.549,98.628,98.47,98.516,128100000.0
2007-12-26 00:05:00,98.512,98.53,98.481,98.528,106300000.0
2007-12-26 00:10:00,98.49,98.52,98.466,98.516,51000000.0
2007-12-26 00:15:00,98.455,98.568,98.455,98.492,132200001.0
2007-12-26 00:20:00,98.517,98.517,98.413,98.508,143200001.0
2007-12-26 00:25:00,98.545,98.549,98.5,98.547,58800000.0
2007-12-26 00:30:00,98.523,98.554,98.496,98.497,78100000.0
2007-12-26 00:35:00,98.476,98.518,98.475,98.485,100000000.0
2007-12-26 00:40:00,98.539,98.574,98.527,98.568,136700000.0
2007-12-26 00:45:00,98.579,98.654,98.513,98.619,423400001.0
2007-12-26 00:50:00,98.642,98.701,98.605,98.639,1185799999.0
2007-12-26 00:55:00,98.642,98.669,98.597,98.668,646899999.0
2007-12-26 01:00:00,98.66,98.688,98.613,98.653,380500001.0
2007-12-26 01:05:00,98.668,98.692,98.627,98.66,377600000.0
2007-12-26 01:10:00,98.652,98.687,98.633,98.633,584000001.0
2007-12-26 01:15:00,98.66,98.664,98.537,98.545,821400001.0
2007-12-26 01:20:00,98.529,98.574,98.513,98.53,1011599999.0
2007-12-26 01:25:00,98.536,98.562,98.479,98.55,630400000.0
2007-12-26 01:30:00,98.557,98.618,98.519,98.57,650400003.0
2007-12-26 01:35:00,98.558,98.604,98.547,98.575,607200000.0
2007-12-26 01:40:00,98.559,98.58,98.482,98.495,787300000.0
2007-12-26 01:45:00,98.492,98.541,98.472,98.491,721000000.0
2007-12-26 01:50:00,98.537,98.565,98.507,98.527,413300000.0
2007-12-26 01:55:00,98.527,98.532,98.486,98.502,277600001.0
2007-12-26 02:00:00,98.51,98.523,98.473,98.519,701900000.0
2007-12-26 02:05:00,98.492,98.599,98.492,98.55,1666799999.0
2007-12-26 02:10:00,98.55,98.55,98.469,98.492,746400001.0
2007-12-26 02:15:00,98.505,98.537,98.462,98.492,594199999.0
2007-12-26 02:20:00,98.507,98.524,98.449,98.459,566200000.0
2007-12-26 02:25:00,98.464,98.498,98.419,98.438,810999999.0
2007-12-26 02:30:00,98.416,98.485,98.401,98.446,1114099999.0
2007-12-26 02:35:00,98.453,98.485,98.391,98.398,1222799997.0
2007-12-26 02:40:00,98.398,98.434,98.332,98.41,727100000.0
2007-12-26 02:45:00,98.386,98.455,98.363,98.401,865700000.0
2007-12-26 02:50:00,98.413,98.549,98.363,98.548,912100000.0
2007-12-26 02:55:00,98.57,98.625,98.489,98.567,1227399997.0
2007-12-26 03:00:00,98.56,98.62,98.535,98.592,773300000.0
2007-12-26 03:05:00,98.591,98.6,98.54,98.577,501300000.0
2007-12-26 03:10:00,98.564,98.59,98.518,98.54,317900000.0
2007-12-26 03:15:00,98.546,98.576,98.522,98.553,256800001.0
2007-12-26 03:20:00,98.567,98.573,98.53,98.551,488500000.0
2007-12-26 03:25:00,98.547,98.553,98.505,98.537,230300000.0
2007-12-26 03:30:00,98.532,98.563,98.507,98.547,185999999.0
2007-12-26 03:35:00,98.554,98.563,98.48,98.552,244200000.0
2007-12-26 03:40:00,98.546,98.559,98.496,98.519,792199999.0
2007-12-26 03:45:00,98.542,98.563,98.471,98.521,882200000.0
2007-12-26 03:50:00,98.526,98.542,98.448,98.478,668400000.0
2007-12-26 03:55:00,98.51,98.573,98.497,98.548,261000000.0
2007-12-26 04:00:00,98.55,98.566,98.479,98.555,656899999.0
2007-12-26 04:05:00,98.547,98.563,98.502,98.544,478500000.0
2007-12-26 04:10:00,98.557,98.581,98.508,98.581,699000000.0
2007-12-26 04:15:00,98.567,98.602,98.537,98.579,786500000.0
2007-12-26 04:20:00,98.591,98.619,98.55,98.586,844400000.0
2007-12-26 04:25:00,98.594,98.598,98.546,98.55,375700000.0
2007-12-26 04:30:00,98.558,98.578,98.512,98.551,520400000.0
2007-12-26 04:35:00,98.537,98.574,98.519,98.53,314300000.0
2007-12-26 04:40:00,98.549,98.601,98.519,98.565,605200000.0
2007-12-26 04:45:00,98.565,98.577,98.515,98.533,330899999.0
2007-12-26 04:50:00,98.545,98.562,98.507,98.559,884300000.0
2007-12-26 04:55:00,98.526,98.558,98.512,98.542,340800000.0
2007-12-26 05:00:00,98.548,98.567,98.497,98.563,973699999.0
2007-12-26 05:05:00,98.548,98.56,98.521,98.537,1144900000.0
2007-12-26 05:10:00,98.563,98.565,98.513,98.54,843800000.0
2007-12-26 05:15:00,98.553,98.571,98.503,98.529,989100000.0
2007-12-26 05:20:00,98.534,98.563,98.501,98.534,251700000.0
2007-12-26 05:25:00,98.527,98.554,98.473,98.519,345299999.0
2007-12-26 05:30:00,98.523,98.579,98.502,98.547,454000000.0
2007-12-26 05:35:00,98.582,98.62,98.543,98.562,546799998.0
2007-12-26 05:40:00,98.593,98.607,98.559,98.604,388300000.0
2007-12-26 05:45:00,98.601,98.66,98.596,98.642,861799999.0
2007-12-26 05:50:00,98.626,98.667,98.592,98.667,1088100000.0
2007-12-26 05:55:00,98.672,98.715,98.644,98.656,1213300000.0
2007-12-26 06:00:00,98.681,98.681,98.621,98.66,2125700001.0
2007-12-26 06:05:00,98.663,98.68,98.616,98.637,1763300000.0
2007-12-26 06:10:00,98.668,98.676,98.61,98.657,447700000.0
2007-12-26 06:15:00,98.651,98.66,98.601,98.627,224900000.0
2007-12-26 06:20:00,98.615,98.653,98.606,98.619,618999999.0
2007-12-26 06:25:00,98.608,98.64,98.588,98.624,723999998.0
2007-12-26 06:30:00,98.626,98.649,98.585,98.641,665299998.0
2007-12-26 06:35:00,98.65,98.663,98.613,98.628,569599999.0
2007-12-26 06:40:00,98.65,98.659,98.622,98.633,555400000.0
2007-12-26 06:45:00,98.643,98.654,98.602,98.639,425500000.0
2007-12-26 06:50:00,98.639,98.643,98.6,98.618,429900000.0
2007-12-26 06:55:00,98.604,98.651,98.603,98.62,444499999.0
2007-12-26 07:00:00,98.623,98.635,98.581,98.625,2636700000.0
2007-12-26 07:05:00,98.625,98.655,98.62,98.655,1353600000.0
2007-12-26 07:10:00,98.655,98.665,98.645,98.655,1706800000.0
2007-12-26 07:15:00,98.655,98.66,98.635,98.645,1334100000.0
2007-12-26 07:20:00,98.645,98.655,98.615,98.655,1660300000.0
2007-12-26 07:25:00,98.655,98.665,98.645,98.665,1731200000.0
2007-12-26 07:30:00,98.665,98.67,98.635,98.645,2058400000.0
2007-12-26 07:35:00,98.645,98.66,98.635,98.65,2100200000.0
2007-12-26 07:40:00,98.65,98.655,98.635,98.635,2367700000.0
2007-12-26 07:45:00,98.635,98.655,98.615,98.655,2034400000.0
2007-12-26 07:50:00,98.655,98.705,98.65,98.68,1097600000.0
2007-12-26 07:55:00,98.675,98.695,98.665,98.685,609300000.0
2007-12-26 08:00:00,98.685,98.705,98.685,98.695,963300000.0
2007-12-26 08:05:00,98.69,98.735,98.69,98.725,907900000.0
2007-12-26 08:10:00,98.725,98.725,98.695,98.705,1634500000.0
2007-12-26 08:15:00,98.705,98.77,98.705,98.77,2203200000.0
2007-12-26 08:20:00,98.775,98.775,98.715,98.715,3064800000.0
2007-12-26 08:25:00,98.725,98.725,98.67,98.705,3246799994.0
2007-12-26 08:30:00,98.695,98.735,98.695,98.725,2615300000.0
2007-12-26 08:35:00,98.725,98.745,98.675,98.685,4299600000.0
2007-12-26 08:40:00,98.685,98.705,98.675,98.695,2806400000.0
2007-12-26 08:45:00,98.695,98.715,98.69,98.695,3484200000.0
2007-12-26 08:50:00,98.695,98.71,98.645,98.645,1578200000.0
2007-12-26 08:55:00,98.705,98.725,98.695,98.725,1344300000.0
2007-12-26 09:00:00,98.725,98.745,98.7,98.715,2473900000.0
2007-12-26 09:05:00,98.715,98.765,98.715,98.755,4266300000.0
2007-12-26 09:10:00,98.755,98.765,98.745,98.755,4499600000.0
2007-12-26 09:15:00,98.755,98.755,98.725,98.735,3303600000.0
2007-12-26 09:20:00,98.735,98.775,98.73,98.75,2179700000.0
2007-12-26 09:25:00,98.75,98.805,98.74,98.775,2632500000.0
2007-12-26 09:30:00,98.775,98.795,98.755,98.785,4121100000.0
2007-12-26 09:35:00,98.785,98.795,98.775,98.785,3968900000.0
2007-12-26 09:40:00,98.785,98.795,98.775,98.79,3866600000.0
2007-12-26 09:45:00,98.79,98.795,98.765,98.785,4756100000.0
2007-12-26 09:50:00,98.785,98.81,98.775,98.795,3296900000.0
2007-12-26 09:55:00,98.795,98.795,98.765,98.765,3277100000.0
2007-12-26 10:00:00,98.775,98.805,98.765,98.795,3933400000.0
2007-12-26 10:05:00,98.795,98.805,98.785,98.795,4428800000.0
2007-12-26 10:10:00,98.795,98.805,98.775,98.805,4640400000.0
2007-12-26 10:15:00,98.805,98.82,98.785,98.795,5137200000.0
2007-12-26 10:20:00,98.795,98.81,98.785,98.805,3746900000.0
2007-12-26 10:25:00,98.805,98.82,98.795,98.82,3145400000.0
2007-12-26 10:30:00,98.82,98.85,98.77,98.78,3089600000.0
2007-12-26 10:35:00,98.78,98.82,98.78,98.82,5104999955.0
2007-12-26 10:40:00,98.82,98.82,98.8,98.8,4931300000.0
2007-12-26 10:45:00,98.81,98.84,98.8,98.8,3899099978.0
2007-12-26 10:50:00,98.8,98.84,98.79,98.84,5462199994.0
2007-12-26 10:55:00,98.84,98.84,98.81,98.83,5796299996.0
2007-12-26 11:00:00,98.83,98.84,98.83,98.84,2103900000.0
2007-12-26 11:05:00,98.84,98.85,98.81,98.84,6826200002.0
2007-12-26 11:10:00,98.84,98.86,98.81,98.815,900400000.0
2007-12-26 11:15:00,98.815,98.86,98.805,98.82,1067800000.0
2007-12-26 11:20:00,98.82,98.86,98.76,98.83,593999992.0
2007-12-26 11:25:00,98.815,98.86,98.815,98.815,581999998.0
2007-12-26 11:30:00,98.815,98.88,98.81,98.84,573099998.0
2007-12-26 11:35:00,98.835,98.86,98.83,98.86,547399994.0
2007-12-26 11:40:00,98.84,98.86,98.84,98.85,324600001.0
2007-12-26 11:45:00,98.85,98.87,98.84,98.86,237599999.0
2007-12-26 11:50:00,98.84,98.86,98.81,98.83,578200000.0
2007-12-26 11:55:00,98.84,98.87,98.83,98.87,264600000.0
2007-12-26 12:00:00,98.87,98.87,98.85,98.86,395400000.0
2007-12-26 12:05:00,98.87,98.88,98.85,98.86,583900000.0
2007-12-26 12:10:00,98.87,98.9,98.87,98.88,100800000.0
2007-12-26 12:15:00,98.88,98.895,98.865,98.87,232200000.0
2007-12-26 12:20:00,98.87,98.89,98.86,98.88,1003399995.0
2007-12-26 12:25:00,98.88,98.88,98.81,98.87,550799996.0
2007-12-26 12:30:00,98.87,98.92,98.87,98.89,1433899992.0
2007-12-26 12:35:00,98.89,99.005,98.89,98.93,680999999.0
2007-12-26 12:40:00,98.94,98.95,98.9,98.915,558500001.0
2007-12-26 12:45:00,98.92,98.98,98.91,98.94,666500001.0
2007-12-26 12:50:00,98.94,98.95,98.865,98.91,1096000006.0
2007-12-26 12:55:00,98.91,98.93,98.88,98.9,1038399998.0
2007-12-26 13:00:00,98.9,98.92,98.85,98.88,1807700000.0
2007-12-26 13:05:00,98.88,98.925,98.87,98.875,1154399994.0
2007-12-26 13:10:00,98.895,98.945,98.86,98.9,1621700000.0
2007-12-26 13:15:00,98.9,98.915,98.86,98.885,1236700001.0
2007-12-26 13:20:00,98.87,98.9,98.86,98.86,1662599993.0
2007-12-26 13:25:00,98.86,98.91,98.855,98.89,585700000.0
2007-12-26 13:30:00,98.89,98.94,98.885,98.925,431300000.0
2007-12-26 13:35:00,98.92,98.95,98.91,98.945,346100000.0
2007-12-26 13:40:00,98.945,98.95,98.925,98.935,89400000.0
2007-12-26 13:45:00,98.93,98.93,98.885,98.91,386500000.0
2007-12-26 13:50:00,98.915,98.945,98.91,98.935,115200000.0
2007-12-26 13:55:00,98.935,98.94,98.92,98.935,284100000.0
2007-12-26 14:00:00,98.935,98.94,98.92,98.94,160600000.0
2007-12-26 14:05:00,98.94,98.99,98.93,98.97,511500000.0
2007-12-26 14:10:00,98.975,98.985,98.93,98.93,654100002.0
2007-12-26 14:15:00,98.923,98.98,98.917,98.945,1105800000.0
2007-12-26 14:20:00,98.925,99.015,98.925,98.97,1094700001.0
2007-12-26 14:25:00,98.97,98.98,98.92,98.93,479200000.0
2007-12-26 14:30:00,98.92,98.97,98.9,98.96,530600002.0
2007-12-26 14:35:00,98.97,99.0,98.95,98.97,863900000.0
2007-12-26 14:40:00,98.965,98.98,98.95,98.97,680800002.0
2007-12-26 14:45:00,98.97,98.99,98.97,98.99,801599999.0
2007-12-26 14:50:00,98.975,99.025,98.97,99.02,356300000.0
2007-12-26 14:55:00,99.02,99.035,98.97,99.005,724900000.0
2007-12-26 15:00:00,99.005,99.03,98.95,98.96,2361300001.0
2007-12-26 15:05:00,98.96,99.125,98.955,99.0,1139000000.0
2007-12-26 15:10:00,98.98,99.06,98.965,99.055,509900000.0
2007-12-26 15:15:00,99.05,99.13,99.045,99.11,515500000.0
2007-12-26 15:20:00,99.11,99.14,99.08,99.14,3536100023.0
2007-12-26 15:25:00,99.14,99.17,99.09,99.13,3443700009.0
2007-12-26 15:30:00,99.12,99.13,99.045,99.05,2804800006.0
2007-12-26 15:35:00,99.05,99.09,99.015,99.08,1960500000.0
2007-12-26 15:40:00,99.08,99.12,99.07,99.09,2767400007.0
2007-12-26 15:45:00,99.09,99.11,99.05,99.09,1846100004.0
2007-12-26 15:50:00,99.09,99.13,99.07,99.09,1283900000.0
2007-12-26 15:55:00,99.09,99.09,99.0,99.02,2865400000.0
2007-12-26 16:00:00,99.02,99.08,99.02,99.05,2497200009.0
2007-12-26 16:05:00,99.05,99.09,99.03,99.08,2923200016.0
2007-12-26 16:10:00,99.08,99.1,99.03,99.065,3106400015.0
2007-12-26 16:15:00,99.065,99.12,99.05,99.11,2264100002.0
2007-12-26 16:20:00,99.11,99.14,99.08,99.11,2506900019.0
2007-12-26 16:25:00,99.1,99.13,99.06,99.095,2371100002.0
2007-12-26 16:30:00,99.11,99.11,99.025,99.09,1627600007.0
2007-12-26 16:35:00,99.09,99.11,99.03,99.08,2194700003.0
2007-12-26 16:40:00,99.085,99.15,99.07,99.14,1756800000.0
2007-12-26 16:45:00,99.14,99.2,99.1,99.17,3603900006.0
2007-12-26 16:50:00,99.17,99.18,99.12,99.13,2804500009.0
2007-12-26 16:55:00,99.13,99.25,99.115,99.23,4336900019.0
2007-12-26 17:00:00,99.23,99.25,99.17,99.18,3375600000.0
2007-12-26 17:05:00,99.18,99.2,99.1,99.17,4510200013.0
2007-12-26 17:10:00,99.17,99.21,99.14,99.18,3514600019.0
2007-12-26 17:15:00,99.18,99.19,99.1,99.12,2672200000.0
2007-12-26 17:20:00,99.12,99.17,99.1,99.14,4035500003.0
2007-12-26 17:25:00,99.13,99.2,99.095,99.18,4103400007.0
2007-12-26 17:30:00,99.18,99.19,99.11,99.16,3020100022.0
2007-12-26 17:35:00,99.16,99.18,99.07,99.12,2681800015.0
2007-12-26 17:40:00,99.11,99.14,99.07,99.13,2576400013.0
2007-12-26 17:45:00,99.12,99.16,99.1,99.14,1827500000.0
2007-12-26 17:50:00,99.14,99.16,99.085,99.15,2718700002.0
2007-12-26 17:55:00,99.15,99.17,99.11,99.15,2625200001.0
2007-12-26 18:00:00,99.11,99.17,99.11,99.14,2472800002.0
2007-12-26 18:05:00,99.14,99.15,99.1,99.15,1771100002.0
2007-12-26 18:10:00,99.15,99.16,99.105,99.12,1559800000.0
2007-12-26 18:15:00,99.12,99.12,99.06,99.1,2501700000.0
2007-12-26 18:20:00,99.1,99.11,99.06,99.08,1473700000.0
2007-12-26 18:25:00,99.07,99.09,99.04,99.07,1434600001.0
2007-12-26 18:30:00,99.07,99.08,99.05,99.06,1540600000.0
2007-12-26 18:35:00,99.055,99.14,99.045,99.12,1882600000.0
2007-12-26 18:40:00,99.12,99.16,99.09,99.125,2371000005.0
2007-12-26 18:45:00,99.125,99.19,99.09,99.16,2585000000.0
2007-12-26 18:50:00,99.145,99.17,99.12,99.14,1623100000.0
2007-12-26 18:55:00,99.14,99.16,99.11,99.15,879900000.0
2007-12-26 19:00:00,99.15,99.17,99.12,99.15,914000000.0
2007-12-26 19:05:00,99.15,99.17,99.09,99.16,621500001.0
2007-12-26 19:10:00,99.16,99.2,99.11,99.18,1338900001.0
2007-12-26 19:15:00,99.18,99.21,99.175,99.21,1274300000.0
2007-12-26 19:20:00,99.195,99.21,99.145,99.155,1061500007.0
2007-12-26 19:25:00,99.2,99.22,99.155,99.18,854600000.0
2007-12-26 19:30:00,99.18,99.2,99.16,99.19,1024200000.0
2007-12-26 19:35:00,99.185,99.22,99.17,99.21,973000000.0
2007-12-26 19:40:00,99.195,99.22,99.185,99.19,959000000.0
2007-12-26 19:45:00,99.19,99.23,99.17,99.21,1062199999.0
2007-12-26 19:50:00,99.21,99.25,99.2,99.235,1725000000.0
2007-12-26 19:55:00,99.24,99.27,99.21,99.25,1883400000.0
2007-12-26 20:00:00,99.25,99.27,99.23,99.26,1466499997.0
2007-12-26 20:05:00,99.27,99.29,99.24,99.27,1354600000.0
2007-12-26 20:10:00,99.27,99.28,99.22,99.24,1823700000.0
2007-12-26 20:15:00,99.235,99.26,99.22,99.25,1163300000.0
2007-12-26 20:20:00,99.24,99.26,99.235,99.26,574700000.0
2007-12-26 20:25:00,99.26,99.26,99.22,99.24,707500000.0
2007-12-26 20:30:00,99.24,99.25,99.23,99.23,478800000.0
2007-12-26 20:35:00,99.23,99.23,99.193,99.205,632000000.0
2007-12-26 20:40:00,99.215,99.24,99.175,99.23,839300004.0
2007-12-26 20:45:00,99.23,99.25,99.165,99.23,739400000.0
2007-12-26 20:50:00,99.23,99.27,99.23,99.24,621900000.0
2007-12-26 20:55:00,99.24,99.26,99.23,99.26,826199997.0
2007-12-26 21:00:00,99.26,99.26,99.24,99.25,365200000.0
2007-12-26 21:05:00,99.25,99.27,99.23,99.26,394400000.0
2007-12-26 21:10:00,99.255,99.28,99.245,99.25,514500000.0
2007-12-26 21:15:00,99.26,99.28,99.25,99.26,662000000.0
2007-12-26 21:20:00,99.255,99.28,99.245,99.26,519300000.0
2007-12-26 21:25:00,99.25,99.27,99.205,99.25,769500000.0
2007-12-26 21:30:00,99.25,99.26,99.225,99.24,606500000.0
2007-12-26 21:35:00,99.24,99.25,99.22,99.22,494200000.0
2007-12-26 21:40:00,99.21,99.22,99.21,99.22,113000000.0
2007-12-26 21:45:00,99.22,99.23,99.205,99.22,335200000.0
2007-12-26 21:50:00,99.21,99.3,99.21,99.27,1752500000.0
2007-12-26 21:55:00,99.27,99.31,99.25,99.27,2577500000.0
2007-12-26 22:00:00,99.27,99.32,99.26,99.28,1182700000.0
2007-12-26 22:05:00,99.28,99.28,99.205,99.23,1313499999.0
2007-12-26 22:10:00,99.235,99.25,99.23,99.24,865400000.0
2007-12-26 22:15:00,99.24,99.25,99.23,99.23,502400000.0
2007-12-26 22:20:00,99.215,99.26,99.19,99.26,737000000.0
2007-12-26 22:25:00,99.26,99.26,99.23,99.255,602500000.0
2007-12-26 22:30:00,99.26,99.28,99.24,99.28,387000000.0
2007-12-26 22:35:00,99.29,99.3,99.265,99.28,237000000.0
2007-12-26 22:40:00,99.27,99.35,99.27,99.3,1042400000.0
2007-12-26 22:45:00,99.3,99.31,99.26,99.31,883800000.0
2007-12-26 22:50:00,99.31,99.33,99.285,99.31,1673300000.0
2007-12-26 22:55:00,99.3,99.32,99.285,99.3,1036500000.0
2007-12-26 23:00:00,99.3,99.31,99.29,99.305,389600000.0
2007-12-26 23:05:00,99.305,99.32,99.25,99.29,1384299995.0
2007-12-26 23:10:00,99.3,99.31,99.29,99.29,706000000.0
2007-12-26 23:15:00,99.295,99.3,99.249,99.28,876100000.0
2007-12-26 23:20:00,99.28,99.29,99.26,99.28,352000000.0
2007-12-26 23:25:00,99.28,99.28,99.26,99.26,580000000.0
2007-12-26 23:30:00,99.26,99.28,99.255,99.28,324500000.0
2007-12-26 23:35:00,99.28,99.305,99.26,99.28,1484899994.0
2007-12-26 23:40:00,99.28,99.29,99.195,99.23,739099997.0
2007-12-26 23:45:00,99.25,99.28,99.195,99.25,683900000.0
2007-12-26 23:50:00,99.25,99.27,99.19,99.27,479900000.0
2007-12-26 23:55:00,99.27,99.27,99.21,99.24,746700000.0
2007-12-27 00:00:00,99.25,99.26,99.146,99.173,498600000.0
2007-12-27 00:05:00,99.18,99.2,99.14,99.19,754900000.0
2007-12-27 00:10:00,99.18,99.23,99.15,99.2,528900000.0
2007-12-27 00:15:00,99.2,99.22,99.17,99.19,545900000.0
2007-12-27 00:20:00,99.21,99.21,99.131,99.19,150200000.0
2007-12-27 00:25:00,99.19,99.19,99.19,99.19,119200000.0
2007-12-27 00:30:00,99.19,99.2,99.18,99.19,61200000.0
2007-12-27 00:35:00,99.2,99.23,99.19,99.23,233000000.0
2007-12-27 00:40:00,99.23,99.23,99.164,99.23,221000000.0
2007-12-27 00:45:00,99.22,99.22,99.19,99.2,146400000.0
2007-12-27 00:50:00,99.2,99.21,99.19,99.19,287400000.0
2007-12-27 00:55:00,99.2,99.23,99.18,99.2,474600000.0
2007-12-27 01:00:00,99.2,99.23,99.17,99.21,1023400000.0
2007-12-27 01:05:00,99.21,99.24,99.16,99.215,781800000.0
2007-12-27 01:10:00,99.215,99.255,99.195,99.22,822600002.0
2007-12-27 01:15:00,99.22,99.245,99.205,99.235,552500002.0
2007-12-27 01:20:00,99.235,99.27,99.22,99.27,749300000.0
2007-12-27 01:25:00,99.27,99.285,99.215,99.255,751300000.0
2007-12-27 01:30:00,99.255,99.275,99.22,99.245,586399994.0
2007-12-27 01:35:00,99.245,99.25,99.205,99.205,637099998.0
2007-12-27 01:40:00,99.205,99.215,99.19,99.205,391000000.0
2007-12-27 01:45:00,99.205,99.235,99.195,99.235,928700002.0
2007-12-27 01:50:00,99.225,99.265,99.225,99.265,1044700000.0
2007-12-27 01:55:00,99.265,99.265,99.215,99.24,520999999.0
2007-12-27 02:00:00,99.24,99.25,99.215,99.225,660599999.0
2007-12-27 02:05:00,99.225,99.26,99.19,99.195,751100000.0
2007-12-27 02:10:00,99.195,99.245,99.195,99.205,711900000.0
2007-12-27 02:15:00,99.205,99.265,99.205,99.235,1256699998.0
2007-12-27 02:20:00,99.235,99.265,99.225,99.235,1629899997.0
2007-12-27 02:25:00,99.225,99.255,99.215,99.245,707700001.0
2007-12-27 02:30:00,99.245,99.245,99.21,99.225,1492900000.0
2007-12-27 02:35:00,99.23,99.275,99.23,99.275,908300000.0
2007-12-27 02:40:00,99.275,99.275,99.215,99.225,614100000.0
2007-12-27 02:45:00,99.215,99.27,99.178,99.265,744700002.0
2007-12-27 02:50:00,99.265,99.295,99.23,99.295,1216800000.0
2007-12-27 02:55:00,99.295,99.315,99.275,99.285,1288600000.0
2007-12-27 03:00:00,99.285,99.295,99.235,99.26,1611700000.0
2007-12-27 03:05:00,99.26,99.27,99.225,99.245,1032100000.0
2007-12-27 03:10:00,99.245,99.255,99.175,99.215,1060399999.0
2007-12-27 03:15:00,99.22,99.225,99.205,99.215,656100000.0
2007-12-27 03:20:00,99.215,99.225,99.195,99.215,531700000.0
2007-12-27 03:25:00,99.215,99.245,99.195,99.195,1232900000.0
2007-12-27 03:30:00,99.195,99.205,99.165,99.175,1031300000.0
2007-12-27 03:35:00,99.175,99.205,99.175,99.195,1617900000.0
2007-12-27 03:40:00,99.195,99.25,99.195,99.24,419100000.0
2007-12-27 03:45:00,99.24,99.245,99.19,99.205,1249000003.0
2007-12-27 03:50:00,99.205,99.205,99.175,99.195,598900000.0
2007-12-27 03:55:00,99.195,99.285,99.185,99.275,1773900000.0
2007-12-27 04:00:00,99.275,99.285,99.155,99.195,1618699998.0
2007-12-27 04:05:00,99.195,99.205,99.17,99.195,803900000.0
2007-12-27 04:10:00,99.195,99.245,99.185,99.225,611900000.0
2007-12-27 04:15:00,99.225,99.275,99.225,99.265,948400000.0
2007-12-27 04:20:00,99.265,99.28,99.255,99.275,1066000000.0
2007-12-27 04:25:00,99.275,99.275,99.245,99.255,802800000.0
2007-12-27 04:30:00,99.255,99.275,99.245,99.245,893499999.0
2007-12-27 04:35:00,99.245,99.275,99.245,99.26,517599997.0
2007-12-27 04:40:00,99.27,99.275,99.255,99.265,354999998.0
2007-12-27 04:45:00,99.27,99.27,99.24,99.24,595399996.0
2007-12-27 04:50:00,99.245,99.255,99.225,99.245,840799996.0
2007-12-27 04:55:00,99.245,99.26,99.235,99.255,547400000.0
2007-12-27 05:00:00,99.26,99.265,99.235,99.25,860399999.0
2007-12-27 05:05:00,99.25,99.265,99.235,99.255,724499997.0
2007-12-27 05:10:00,99.265,99.265,99.205,99.22,1629100000.0
2007-12-27 05:15:00,99.22,99.31,99.22,99.275,2602800000.0
2007-12-27 05:20:00,99.275,99.29,99.275,99.275,533000000.0
2007-12-27 05:25:00,99.275,99.285,99.209,99.275,335400000.0
2007-12-27 05:30:00,99.265,99.28,99.265,99.275,449400000.0
2007-12-27 05:35:00,99.275,99.28,99.225,99.233,287200000.0
2007-12-27 05:40:00,99.28,99.28,99.265,99.265,235700002.0
2007-12-27 05:45:00,99.275,99.28,99.255,99.27,251500000.0
2007-12-27 05:50:00,99.255,99.275,99.255,99.27,224800000.0
2007-12-27 05:55:00,99.27,99.27,99.202,99.203,981200000.0
2007-12-27 06:00:00,99.245,99.275,99.24,99.27,695200000.0
2007-12-27 06:05:00,99.27,99.33,99.235,99.255,794300000.0
2007-12-27 06:10:00,99.255,99.265,99.225,99.23,961100002.0
2007-12-27 06:15:00,99.23,99.255,99.23,99.245,626599999.0
2007-12-27 06:20:00,99.245,99.25,99.205,99.22,1619200000.0
2007-12-27 06:25:00,99.22,99.27,99.165,99.23,1910200003.0
2007-12-27 06:30:00,99.23,99.255,99.23,99.24,721000000.0
2007-12-27 06:35:00,99.25,99.25,99.215,99.225,1028100000.0
2007-12-27 06:40:00,99.22,99.225,99.19,99.215,1657500000.0
2007-12-27 06:45:00,99.215,99.26,99.215,99.25,1170400000.0
2007-12-27 06:50:00,99.25,99.255,99.235,99.245,482500000.0
2007-12-27 06:55:00,99.245,99.275,99.24,99.275,690600000.0
2007-12-27 07:00:00,99.275,99.275,99.255,99.265,762000000.0
2007-12-27 07:05:00,99.265,99.27,99.24,99.27,1188900000.0
2007-12-27 07:10:00,99.27,99.315,99.265,99.295,1964900000.0
2007-12-27 07:15:00,99.295,99.32,99.245,99.3,772100000.0
2007-12-27 07:20:00,99.3,99.305,99.295,99.295,424100000.0
2007-12-27 07:25:00,99.295,99.31,99.29,99.29,499300000.0
2007-12-27 07:30:00,99.295,99.305,99.235,99.255,1617299999.0
2007-12-27 07:35:00,99.255,99.255,99.185,99.195,1862100000.0
2007-12-27 07:40:00,99.195,99.255,99.195,99.245,2224899999.0
2007-12-27 07:45:00,99.245,99.39,99.235,99.385,3685099997.0
2007-12-27 07:50:00,99.385,99.415,99.375,99.405,1908900000.0
2007-12-27 07:55:00,99.405,99.475,99.395,99.455,4085199989.0
2007-12-27 08:00:00,99.455,99.485,99.395,99.425,2153999999.0
2007-12-27 08:05:00,99.425,99.425,99.385,99.405,2158400007.0
2007-12-27 08:10:00,99.405,99.42,99.375,99.385,1177800000.0
2007-12-27 08:15:00,99.385,99.415,99.385,99.415,742800000.0
2007-12-27 08:20:00,99.42,99.42,99.395,99.395,1637999999.0
2007-12-27 08:25:00,99.395,99.395,99.365,99.39,1526300000.0
2007-12-27 08:30:00,99.39,99.41,99.37,99.405,953200001.0
2007-12-27 08:35:00,99.405,99.425,99.36,99.375,743000000.0
2007-12-27 08:40:00,99.385,99.415,99.335,99.335,1765500002.0
2007-12-27 08:45:00,99.34,99.375,99.33,99.34,1741100000.0
2007-12-27 08:50:00,99.34,99.37,99.325,99.33,1223200000.0
2007-12-27 08:55:00,99.34,99.36,99.32,99.34,2160600000.0
2007-12-27 09:00:00,99.335,99.375,99.325,99.37,2717200000.0
2007-12-27 09:05:00,99.37,99.41,99.365,99.395,2310200000.0
2007-12-27 09:10:00,99.395,99.395,99.35,99.375,1853800001.0
2007-12-27 09:15:00,99.37,99.37,99.265,99.29,2967600000.0
2007-12-27 09:20:00,99.295,99.325,99.275,99.325,3284300000.0
2007-12-27 09:25:00,99.31,99.34,99.3,99.32,1070200000.0
2007-12-27 09:30:00,99.325,99.38,99.325,99.37,3079000001.0
2007-12-27 09:35:00,99.365,99.365,99.33,99.36,2095500001.0
2007-12-27 09:40:00,99.36,99.39,99.34,99.36,2368299991.0
2007-12-27 09:45:00,99.36,99.41,99.355,99.38,1231000002.0
2007-12-27 09:50:00,99.38,99.43,99.37,99.41,1403100002.0
2007-12-27 09:55:00,99.41,99.46,99.4,99.44,1358400000.0
2007-12-27 10:00:00,99.44,99.44,99.37,99.38,2403700008.0
2007-12-27 10:05:00,99.37,99.39,99.35,99.365,2815300021.0
2007-12-27 10:10:00,99.37,99.42,99.35,99.37,2422200003.0
2007-12-27 10:15:00,99.37,99.38,99.295,99.325,2791900020.0
2007-12-27 10:20:00,99.34,99.37,99.27,99.3,3729000001.0
2007-12-27 10:25:00,99.3,99.3,99.22,99.23,2742599997.0
2007-12-27 10:30:00,99.21,99.235,99.175,99.23,4581700007.0
2007-12-27 10:35:00,99.23,99.28,99.215,99.23,4140399995.0
2007-12-27 10:40:00,99.23,99.295,99.205,99.28,3951000009.0
2007-12-27 10:45:00,99.28,99.305,99.18,99.22,4748000006.0
2007-12-27 10:50:00,99.22,99.24,99.19,99.2,2146100000.0
2007-12-27 10:55:00,99.2,99.24,99.2,99.22,2508500009.0
2007-12-27 11:00:00,99.21,99.295,99.2,99.28,3353100006.0
2007-12-27 11:05:00,99.28,99.31,99.27,99.29,3904700004.0
2007-12-27 11:10:00,99.29,99.325,99.26,99.28,4960000033.0
2007-12-27 11:15:00,99.28,99.34,99.255,99.265,4647599997.0
2007-12-27 11:20:00,99.265,99.28,99.22,99.26,3694299990.0
2007-12-27 11:25:00,99.27,99.345,99.245,99.29,3128300000.0
2007-12-27 11:30:00,99.29,99.37,99.285,99.34,3625000006.0
2007-12-27 11:35:00,99.34,99.36,99.3,99.3,2180999999.0
2007-12-27 11:40:00,99.3,99.355,99.29,99.34,1961900001.0
2007-12-27 11:45:00,99.35,99.36,99.3,99.34,2619199992.0
2007-12-27 11:50:00,99.34,99.34,99.305,99.32,1947899999.0
2007-12-27 11:55:00,99.315,99.335,99.29,99.3,2244799998.0
2007-12-27 12:00:00,99.295,99.33,99.28,99.3,2141999994.0
2007-12-27 12:05:00,99.3,99.34,99.285,99.34,3016400004.0
2007-12-27 12:10:00,99.33,99.37,99.295,99.37,3269000003.0
2007-12-27 12:15:00,99.365,99.37,99.32,99.33,3866499999.0
2007-12-27 12:20:00,99.33,99.36,99.32,99.335,2091500000.0
2007-12-27 12:25:00,99.34,99.39,99.32,99.38,3113599997.0
2007-12-27 12:30:00,99.37,99.39,99.33,99.35,3382400007.0
2007-12-27 12:35:00,99.35,99.4,99.34,99.385,2888400000.0
2007-12-27 12:40:00,99.385,99.415,99.375,99.4,1799100000.0
2007-12-27 12:45:00,99.425,99.43,99.4,99.4,2433300000.0
2007-12-27 12:50:00,99.4,99.425,99.395,99.41,2003100000.0
2007-12-27 12:55:00,99.405,99.425,99.385,99.385,2009200000.0
2007-12-27 13:00:00,99.39,99.41,99.375,99.4,2088700000.0
2007-12-27 13:05:00,99.4,99.44,99.37,99.44,2157900000.0
2007-12-27 13:10:00,99.44,99.445,99.42,99.44,1859599998.0
2007-12-27 13:15:00,99.44,99.44,99.4,99.4,1950800000.0
2007-12-27 13:20:00,99.4,99.45,99.4,99.45,1272500000.0
2007-12-27 13:25:00,99.45,99.505,99.435,99.47,2486300001.0
2007-12-27 13:30:00,99.47,99.505,99.46,99.49,2046499999.0
2007-12-27 13:35:00,99.49,99.555,99.48,99.5,2988000003.0
2007-12-27 13:40:00,99.495,99.52,99.49,99.505,1752599998.0
2007-12-27 13:45:00,99.51,99.53,99.5,99.51,2582500006.0
2007-12-27 13:50:00,99.51,99.57,99.485,99.56,2489300000.0
2007-12-27 13:55:00,99.555,99.605,99.555,99.595,3112700001.0
2007-12-27 14:00:00,99.595,99.61,99.57,99.61,2138800000.0
2007-12-27 14:05:00,99.61,99.61,99.5,99.57,2310900001.0
2007-12-27 14:10:00,99.57,99.58,99.51,99.55,1593500000.0
2007-12-27 14:15:00,99.55,99.57,99.535,99.56,1792800000.0
2007-12-27 14:20:00,99.56,99.71,99.555,99.69,3827900000.0
2007-12-27 14:25:00,99.69,99.77,99.69,99.705,3652399999.0
2007-12-27 14:30:00,99.705,99.76,99.67,99.72,3552600009.0
2007-12-27 14:35:00,99.72,99.745,99.68,99.68,2657499999.0
2007-12-27 14:40:00,99.68,99.69,99.645,99.67,2434400006.0
2007-12-27 14:45:00,99.67,99.67,99.63,99.64,2220900000.0
2007-12-27 14:50:00,99.645,99.65,99.59,99.59,1962599997.0
2007-12-27 14:55:00,99.6,99.635,99.6,99.62,2545199991.0
2007-12-27 15:00:00,99.63,99.645,99.615,99.64,2453300005.0
2007-12-27 15:05:00,99.64,99.695,99.62,99.655,2935699998.0
2007-12-27 15:10:00,99.655,99.67,99.625,99.63,4221700011.0
2007-12-27 15:15:00,99.63,99.7,99.63,99.69,3071300004.0
2007-12-27 15:20:00,99.69,99.755,99.69,99.715,4260999999.0
2007-12-27 15:25:00,99.715,99.76,99.68,99.68,3691799990.0
2007-12-27 15:30:00,99.68,99.74,99.57,99.645,5442000008.0
2007-12-27 15:35:00,99.645,99.79,99.635,99.73,4525699997.0
2007-12-27 15:40:00,99.73,99.81,99.635,99.73,3923400003.0
2007-12-27 15:45:00,99.73,99.805,99.7,99.79,5031700003.0
2007-12-27 15:50:00,99.79,99.79,99.72,99.775,4473800003.0
2007-12-27 15:55:00,99.775,99.865,99.77,99.815,5191300027.0
2007-12-27 16:00:00,99.82,99.84,99.7,99.81,5477200008.0
2007-12-27 16:05:00,99.81,99.85,99.78,99.82,4840000014.0
2007-12-27 16:10:00,99.82,99.845,99.77,99.82,4628100002.0
2007-12-27 16:15:00,99.82,99.91,99.805,99.885,4954700011.0
2007-12-27 16:20:00,99.885,99.9,99.81,99.85,4002104015.0
2007-12-27 16:25:00,99.85,99.885,99.83,99.855,2698000001.0
2007-12-27 16:30:00,99.855,99.865,99.82,99.845,2690500000.0
2007-12-27 16:35:00,99.845,99.845,99.79,99.805,2605000000.0
2007-12-27 16:40:00,99.81,99.84,99.79,99.835,2534599999.0
2007-12-27 16:45:00,99.835,99.85,99.81,99.825,1952600000.0
2007-12-27 16:50:00,99.825,99.875,99.825,99.87,3716400000.0
2007-12-27 16:55:00,99.87,99.93,99.85,99.905,3374700002.0
2007-12-27 17:00:00,99.905,99.96,99.89,99.94,2429400000.0
2007-12-27 17:05:00,99.95,99.98,99.91,99.955,2927700000.0
2007-12-27 17:10:00,99.955,99.97,99.93,99.965,2661299999.0
2007-12-27 17:15:00,99.965,100.005,99.955,99.975,3192700000.0
2007-12-27 17:20:00,99.975,99.995,99.94,99.965,2378100000.0
2007-12-27 17:25:00,99.96,99.965,99.92,99.93,2650300000.0
2007-12-27 17:30:00,99.92,99.93,99.88,99.905,2907300000.0
2007-12-27 17:35:00,99.905,99.91,99.85,99.87,2786900000.0
2007-12-27 17:40:00,99.87,99.89,99.815,99.845,3121500000.0
2007-12-27 17:45:00,99.845,99.88,99.815,99.85,2891599997.0
2007-12-27 17:50:00,99.85,99.905,99.84,99.875,2985900000.0
2007-12-27 17:55:00,99.87,99.885,99.82,99.85,3117000000.0
2007-12-27 18:00:00,99.85,99.875,99.79,99.8,3098700000.0
2007-12-27 18:05:00,99.8,99.895,99.79,99.815,3386600000.0
2007-12-27 18:10:00,99.815,99.875,99.76,99.83,4648600000.0
2007-12-27 18:15:00,99.825,99.96,99.79,99.93,4235800000.0
2007-12-27 18:20:00,99.925,99.93,99.85,99.9,3826600000.0
2007-12-27 18:25:00,99.91,99.98,99.895,99.96,3715100000.0
2007-12-27 18:30:00,99.955,99.995,99.91,99.92,2767900000.0
2007-12-27 18:35:00,99.92,99.975,99.915,99.93,2352000000.0
2007-12-27 18:40:00,99.93,99.975,99.91,99.975,2068200000.0
2007-12-27 18:45:00,99.975,99.98,99.935,99.94,2250200000.0
2007-12-27 18:50:00,99.94,99.985,99.85,99.91,3829999999.0
2007-12-27 18:55:00,99.915,99.955,99.9,99.945,1880800000.0
2007-12-27 19:00:00,99.945,100.025,99.94,99.99,2679700000.0
2007-12-27 19:05:00,99.985,100.085,99.98,100.06,2823400000.0
2007-12-27 19:10:00,100.06,100.065,99.99,100.045,2929500000.0
2007-12-27 19:15:00,100.045,100.045,99.94,100.005,2309200000.0
2007-12-27 19:20:00,100.005,100.05,99.99,100.03,1623100001.0
2007-12-27 19:25:00,100.03,100.045,99.96,99.98,2500000000.0
2007-12-27 19:30:00,99.98,100.01,99.88,99.88,3037400000.0
2007-12-27 19:35:00,99.89,99.92,99.87,99.895,2508600000.0
2007-12-27 19:40:00,99.895,99.945,99.82,99.83,2777000000.0
2007-12-27 19:45:00,99.83,99.885,99.82,99.865,2416600000.0
2007-12-27 19:50:00,99.865,99.97,99.865,99.955,2244700000.0
2007-12-27 19:55:00,99.955,99.955,99.85,99.86,2964400000.0
2007-12-27 20:00:00,99.86,99.91,99.855,99.9,2172000000.0
2007-12-27 20:05:00,99.9,99.94,99.89,99.925,1295000000.0
2007-12-27 20:10:00,99.92,99.935,99.885,99.92,1555200000.0
2007-12-27 20:15:00,99.92,99.925,99.87,99.895,1510200000.0
2007-12-27 20:20:00,99.895,99.91,99.86,99.88,1194800000.0
2007-12-27 20:25:00,99.88,99.92,99.875,99.89,1071700000.0
2007-12-27 20:30:00,99.89,99.89,99.845,99.86,642800000.0
2007-12-27 20:35:00,99.86,99.88,99.8,99.84,1766200000.0
2007-12-27 20:40:00,99.84,99.87,99.81,99.84,1858800000.0
2007-12-27 20:45:00,99.84,99.845,99.78,99.805,1628500000.0
2007-12-27 20:50:00,99.795,99.845,99.795,99.845,1597100000.0
2007-12-27 20:55:00,99.84,99.885,99.83,99.875,1207700000.0
2007-12-27 21:00:00,99.875,99.89,99.815,99.835,1862900000.0
2007-12-27 21:05:00,99.835,99.91,99.835,99.88,1360100000.0
2007-12-27 21:10:00,99.88,99.935,99.875,99.885,2101800000.0
2007-12-27 21:15:00,99.885,99.895,99.86,99.865,1028600000.0
2007-12-27 21:20:00,99.865,99.875,99.83,99.855,1477400000.0
2007-12-27 21:25:00,99.855,99.89,99.84,99.85,1525400000.0
2007-12-27 21:30:00,99.85,99.89,99.82,99.865,1812600000.0
2007-12-27 21:35:00,99.865,99.87,99.81,99.825,1850500000.0
2007-12-27 21:40:00,99.825,99.84,99.79,99.8,1366700000.0
2007-12-27 21:45:00,99.79,99.825,99.75,99.815,1787400000.0
2007-12-27 21:50:00,99.815,99.85,99.79,99.835,1368900000.0
2007-12-27 21:55:00,99.835,99.88,99.82,99.825,2515100000.0
2007-12-27 22:00:00,99.84,99.885,99.83,99.865,778700000.0
2007-12-27 22:05:00,99.875,99.875,99.81,99.82,597800000.0
2007-12-27 22:10:00,99.82,99.82,99.77,99.79,673100000.0
2007-12-27 22:15:00,99.79,99.82,99.77,99.8,890100000.0
2007-12-27 22:20:00,99.8,99.805,99.77,99.79,789000000.0
2007-12-27 22:25:00,99.79,99.79,99.725,99.78,1082600000.0
2007-12-27 22:30:00,99.78,99.8,99.74,99.79,1713000000.0
2007-12-27 22:35:00,99.79,99.825,99.72,99.735,1660600000.0
2007-12-27 22:40:00,99.73,99.75,99.715,99.725,1321000000.0
2007-12-27 22:45:00,99.73,99.755,99.7,99.735,1314299999.0
2007-12-27 22:50:00,99.74,99.74,99.69,99.71,933600000.0
2007-12-27 22:55:00,99.71,99.71,99.67,99.705,1222100000.0
2007-12-27 23:00:00,99.705,99.71,99.64,99.67,1062000000.0
2007-12-27 23:05:00,99.685,99.76,99.67,99.72,1046000000.0
2007-12-27 23:10:00,99.72,99.735,99.705,99.735,967100000.0
2007-12-27 23:15:00,99.74,99.785,99.73,99.75,1135700000.0
2007-12-27 23:20:00,99.75,99.79,99.74,99.78,1143100000.0
2007-12-27 23:25:00,99.78,99.825,99.78,99.81,1290500000.0
2007-12-27 23:30:00,99.81,99.82,99.76,99.795,1200500000.0
2007-12-27 23:35:00,99.795,99.81,99.76,99.795,1049200000.0
2007-12-27 23:40:00,99.795,99.81,99.745,99.805,630300000.0
2007-12-27 23:45:00,99.805,99.84,99.775,99.78,1240300001.0
2007-12-27 23:50:00,99.78,99.86,99.76,99.8,1058100000.0
2007-12-27 23:55:00,99.82,99.86,99.81,99.83,837700000.0
2007-12-28 00:00:00,99.83,99.847,99.728,99.819,475699998.0
2007-12-28 00:05:00,99.84,99.845,99.76,99.8,1068000000.0
2007-12-28 00:10:00,99.805,99.81,99.74,99.77,482400000.0
2007-12-28 00:15:00,99.77,99.8,99.74,99.76,1396700000.0
2007-12-28 00:20:00,99.76,99.78,99.725,99.735,641000000.0
2007-12-28 00:25:00,99.735,99.77,99.705,99.76,502300000.0
2007-12-28 00:30:00,99.715,99.755,99.69,99.72,514000000.0
2007-12-28 00:35:00,99.72,99.775,99.7,99.77,471600000.0
2007-12-28 00:40:00,99.77,99.855,99.77,99.855,635700000.0
2007-12-28 00:45:00,99.855,99.885,99.82,99.855,523800000.0
2007-12-28 00:50:00,99.855,99.855,99.805,99.83,404400000.0
2007-12-28 00:55:00,99.835,99.835,99.805,99.815,406000000.0
2007-12-28 01:00:00,99.8,99.825,99.77,99.805,960500000.0
2007-12-28 01:05:00,99.81,99.81,99.77,99.795,493000000.0
2007-12-28 01:10:00,99.8,99.835,99.79,99.825,80200000.0
2007-12-28 01:15:00,99.825,99.83,99.79,99.815,30600000.0
2007-12-28 01:20:00,99.785,99.825,99.755,99.77,161500000.0
2007-12-28 01:25:00,99.75,99.805,99.75,99.8,414300000.0
2007-12-28 01:30:00,99.775,99.795,99.73,99.77,637900000.0
2007-12-28 01:35:00,99.795,99.85,99.755,99.82,796999998.0
2007-12-28 01:40:00,99.83,99.84,99.78,99.84,897100000.0
2007-12-28 01:45:00,99.82,99.85,99.785,99.785,258000000.0
2007-12-28 01:50:00,99.775,99.87,99.775,99.87,229100000.0
2007-12-28 01:55:00,99.875,99.9,99.87,99.9,21800000.0
2007-12-28 02:00:00,99.885,99.895,99.85,99.885,44000000.0
2007-12-28 02:05:00,99.895,99.895,99.84,99.86,80200000.0
2007-12-28 02:10:00,99.86,99.885,99.83,99.865,47400000.0
2007-12-28 02:15:00,99.865,99.9,99.83,99.865,123700000.0
2007-12-28 02:20:00,99.865,99.895,99.83,99.88,45900000.0
2007-12-28 02:25:00,99.885,99.9,99.86,99.86,43000000.0
2007-12-28 02:30:00,99.895,99.95,99.895,99.91,51200000.0
2007-12-28 02:35:00,99.915,99.925,99.855,99.87,97400000.0
2007-12-28 02:40:00,99.875,99.92,99.865,99.915,54800000.0
2007-12-28 02:45:00,99.915,99.975,99.86,99.91,785800000.0
2007-12-28 02:50:00,99.905,100.015,99.87,99.98,867500000.0
2007-12-28 02:55:00,99.975,99.975,99.865,99.95,1531200000.0
2007-12-28 03:00:00,99.95,99.95,99.805,99.84,78600000.0
2007-12-28 03:05:00,99.845,99.9,99.825,99.895,157900000.0
2007-12-28 03:10:00,99.895,99.895,99.83,99.88,158400000.0
2007-12-28 03:15:00,99.88,99.9,99.84,99.85,82300000.0
2007-12-28 03:20:00,99.85,99.88,99.82,99.855,78200000.0
2007-12-28 03:25:00,99.855,99.86,99.83,99.855,89500000.0
2007-12-28 03:30:00,99.855,99.915,99.845,99.895,64600000.0
2007-12-28 03:35:00,99.895,99.915,99.85,99.89,70600000.0
2007-12-28 03:40:00,99.89,99.895,99.79,99.79,78800000.0
2007-12-28 03:45:00,99.79,99.805,99.73,99.775,161500000.0
2007-12-28 03:50:00,99.755,99.79,99.735,99.745,87500000.0
2007-12-28 03:55:00,99.745,99.745,99.625,99.655,122200000.0
2007-12-28 04:00:00,99.65,99.715,99.635,99.675,94000000.0
2007-12-28 04:05:00,99.675,99.675,99.625,99.63,71800000.0
2007-12-28 04:10:00,99.635,99.68,99.625,99.635,71000000.0
2007-12-28 04:15:00,99.645,99.645,99.53,99.545,100300000.0
2007-12-28 04:20:00,99.56,99.56,99.48,99.5,106100000.0
2007-12-28 04:25:00,99.495,99.495,99.425,99.48,231000000.0
2007-12-28 04:30:00,99.48,99.505,99.425,99.435,84900000.0
2007-12-28 04:35:00,99.435,99.45,99.39,99.43,127600000.0
2007-12-28 04:40:00,99.43,99.47,99.425,99.47,361600000.0
2007-12-28 04:45:00,99.47,99.48,99.445,99.45,1216400000.0
2007-12-28 04:50:00,99.45,99.475,99.43,99.43,456400000.0
2007-12-28 04:55:00,99.445,99.48,99.43,99.465,451300000.0
2007-12-28 05:00:00,99.47,99.525,99.46,99.52,319500000.0
2007-12-28 05:05:00,99.52,99.53,99.49,99.515,64800000.0
2007-12-28 05:10:00,99.515,99.52,99.455,99.473,297400000.0
2007-12-28 05:15:00,99.48,99.515,99.48,99.515,119100000.0
2007-12-28 05:20:00,99.515,99.52,99.505,99.51,78800000.0
2007-12-28 05:25:00,99.49,99.51,99.465,99.48,62200000.0
2007-12-28 05:30:00,99.47,99.475,99.42,99.425,37000000.0
2007-12-28 05:35:00,99.42,99.455,99.39,99.45,112200000.0
2007-12-28 05:40:00,99.45,99.47,99.42,99.43,56800000.0
2007-12-28 05:45:00,99.43,99.47,99.42,99.42,104300000.0
2007-12-28 05:50:00,99.4,99.48,99.4,99.44,113700000.0
2007-12-28 05:55:00,99.44,99.47,99.43,99.455,69200000.0
2007-12-28 06:00:00,99.455,99.495,99.45,99.45,27600000.0
2007-12-28 06:05:00,99.45,99.475,99.435,99.465,59000000.0
2007-12-28 06:10:00,99.465,99.505,99.45,99.5,311300000.0
2007-12-28 06:15:00,99.5,99.535,99.475,99.49,266900000.0
2007-12-28 06:20:00,99.5,99.5,99.47,99.47,72300000.0
2007-12-28 06:25:00,99.47,99.475,99.44,99.45,41600000.0
2007-12-28 06:30:00,99.45,99.455,99.41,99.42,185700000.0
2007-12-28 06:35:00,99.42,99.43,99.37,99.405,221200000.0
2007-12-28 06:40:00,99.4,99.42,99.35,99.385,164000000.0
2007-12-28 06:45:00,99.385,99.41,99.35,99.395,235800000.0
2007-12-28 06:50:00,99.395,99.395,99.35,99.37,148600000.0
2007-12-28 06:55:00,99.385,99.42,99.38,99.4,64500000.0
2007-12-28 07:00:00,99.405,99.42,99.35,99.38,108500000.0
2007-12-28 07:05:00,99.38,99.38,99.345,99.35,50400000.0
2007-12-28 07:10:00,99.355,99.37,99.32,99.34,71600000.0
2007-12-28 07:15:00,99.345,99.345,99.31,99.33,79400000.0
2007-12-28 07:20:00,99.33,99.33,99.265,99.275,55800000.0
2007-12-28 07:25:00,99.275,99.3,99.2,99.22,909000000.0
2007-12-28 07:30:00,99.22,99.28,99.215,99.26,746400000.0
2007-12-28 07:35:00,99.26,99.28,99.17,99.26,295300000.0
2007-12-28 07:40:00,99.26,99.41,99.26,99.34,1504100000.0
2007-12-28 07:45:00,99.335,99.37,99.245,99.25,102400000.0
2007-12-28 07:50:00,99.25,99.28,99.215,99.215,401900000.0
2007-12-28 07:55:00,99.235,99.345,99.175,99.32,820700000.0
2007-12-28 08:00:00,99.32,99.32,99.2,99.28,1460400000.0
2007-12-28 08:05:00,99.265,99.31,99.235,99.285,2507700000.0
2007-12-28 08:10:00,99.285,99.315,99.26,99.26,90700000.0
2007-12-28 08:15:00,99.26,99.28,99.18,99.23,123000000.0
2007-12-28 08:20:00,99.235,99.315,99.22,99.255,74300000.0
2007-12-28 08:25:00,99.255,99.31,99.245,99.285,93300000.0
2007-12-28 08:30:00,99.285,99.355,99.275,99.31,92700000.0
2007-12-28 08:35:00,99.31,99.37,99.3,99.345,56000000.0
2007-12-28 08:40:00,99.345,99.425,99.345,99.42,143800000.0
2007-12-28 08:45:00,99.42,99.42,99.33,99.405,145000000.0
2007-12-28 08:50:00,99.395,99.43,99.395,99.405,41600000.0
2007-12-28 08:55:00,99.405,99.455,99.4,99.45,82900000.0
2007-12-28 09:00:00,99.45,99.47,99.39,99.455,144900000.0
2007-12-28 09:05:00,99.455,99.58,99.455,99.56,694800000.0
2007-12-28 09:10:00,99.56,99.59,99.54,99.57,103000000.0
2007-12-28 09:15:00,99.57,99.66,99.57,99.65,528700000.0
2007-12-28 09:20:00,99.65,99.67,99.605,99.645,128900000.0
2007-12-28 09:25:00,99.645,99.655,99.605,99.64,156700000.0
2007-12-28 09:30:00,99.64,99.645,99.61,99.615,81200000.0
2007-12-28 09:35:00,99.61,99.65,99.6,99.625,109400000.0
2007-12-28 09:40:00,99.6,99.67,99.6,99.625,122300000.0
2007-12-28 09:45:00,99.625,99.695,99.61,99.685,129200000.0
2007-12-28 09:50:00,99.68,99.695,99.625,99.625,130100000.0
2007-12-28 09:55:00,99.625,99.66,99.525,99.655,164600000.0
2007-12-28 10:00:00,99.66,99.69,99.615,99.675,134200000.0
2007-12-28 10:05:00,99.67,99.69,99.62,99.66,143100000.0
2007-12-28 10:10:00,99.665,99.68,99.63,99.655,108200000.0
2007-12-28 10:15:00,99.65,99.675,99.625,99.63,105100000.0
2007-12-28 10:20:00,99.63,99.66,99.555,99.58,141800000.0
2007-12-28 10:25:00,99.58,99.71,99.565,99.695,575000000.0
2007-12-28 10:30:00,99.695,99.75,99.67,99.685,98500000.0
2007-12-28 10:35:00,99.68,99.71,99.625,99.665,97900000.0
2007-12-28 10:40:00,99.665,99.725,99.65,99.695,129100000.0
2007-12-28 10:45:00,99.695,99.79,99.695,99.785,120700000.0
2007-12-28 10:50:00,99.785,99.855,99.765,99.78,94000000.0
2007-12-28 10:55:00,99.78,99.83,99.75,99.785,90300000.0
2007-12-28 11:00:00,99.78,99.835,99.755,99.83,113500000.0
2007-12-28 11:05:00,99.83,99.89,99.8,99.86,106000000.0
2007-12-28 11:10:00,99.86,99.955,99.85,99.915,133800000.0
2007-12-28 11:15:00,99.915,99.92,99.865,99.905,182700000.0
2007-12-28 11:20:00,99.905,99.94,99.875,99.915,115600000.0
2007-12-28 11:25:00,99.915,99.94,99.86,99.915,121700000.0
2007-12-28 11:30:00,99.915,99.955,99.885,99.94,105900000.0
2007-12-28 11:35:00,99.94,99.98,99.94,99.97,85000000.0
2007-12-28 11:40:00,99.97,100.005,99.945,99.995,95300000.0
2007-12-28 11:45:00,99.995,100.015,99.98,99.995,76700000.0
2007-12-28 11:50:00,99.995,100.01,99.94,99.94,95400000.0
2007-12-28 11:55:00,99.95,100.02,99.95,100.02,101400000.0
2007-12-28 12:00:00,100.02,100.04,99.98,99.98,112800000.0
2007-12-28 12:05:00,99.98,100.035,99.98,100.03,66000000.0
2007-12-28 12:10:00,100.03,100.04,99.995,100.01,65400000.0
2007-12-28 12:15:00,99.98,100.06,99.98,100.03,129600000.0
2007-12-28 12:20:00,100.03,100.075,100.005,100.045,146400000.0
2007-12-28 12:25:00,100.045,100.045,99.99,100.015,91400000.0
2007-12-28 12:30:00,100.015,100.2,100.01,100.105,153900000.0
2007-12-28 12:35:00,100.105,100.18,100.065,100.145,144400000.0
2007-12-28 12:40:00,100.145,100.185,99.97,99.975,195500000.0
2007-12-28 12:45:00,99.975,99.995,99.845,99.875,197500000.0
2007-12-28 12:50:00,99.875,100.025,99.85,99.95,146900000.0
2007-12-28 12:55:00,99.95,99.975,99.92,99.975,82700000.0
2007-12-28 13:00:00,99.965,99.975,99.9,99.97,66500000.0
2007-12-28 13:05:00,99.975,100.08,99.93,100.08,74400000.0
2007-12-28 13:10:00,100.08,100.2,100.065,100.13,128300000.0
2007-12-28 13:15:00,100.14,100.16,100.075,100.075,98200000.0
2007-12-28 13:20:00,100.075,100.11,99.995,100.005,101500000.0
2007-12-28 13:25:00,100.005,100.025,99.945,100.025,79300000.0
2007-12-28 13:30:00,100.025,100.095,100.025,100.045,74900000.0
2007-12-28 13:35:00,100.045,100.05,99.975,99.99,89300000.0
2007-12-28 13:40:00,99.99,100.01,99.93,99.97,348100000.0
2007-12-28 13:45:00,99.96,99.975,99.845,99.895,131700000.0
2007-12-28 13:50:00,99.895,100.02,99.865,99.965,137900000.0
2007-12-28 13:55:00,99.965,100.03,99.955,100.025,97300000.0
2007-12-28 14:00:00,100.025,100.115,99.995,100.055,144600000.0
2007-12-28 14:05:00,100.055,100.105,99.97,99.985,163000000.0
2007-12-28 14:10:00,99.985,100.01,99.935,99.965,85800000.0
2007-12-28 14:15:00,99.97,99.975,99.89,99.94,87500000.0
2007-12-28 14:20:00,99.94,100.03,99.94,100.0,83600000.0
2007-12-28 14:25:00,100.0,100.1,100.0,100.04,117700000.0
2007-12-28 14:30:00,100.04,100.14,100.035,100.11,135900000.0
2007-12-28 14:35:00,100.105,100.13,100.045,100.075,85700000.0
2007-12-28 14:40:00,100.07,100.085,100.035,100.055,93000000.0
2007-12-28 14:45:00,100.055,100.09,100.05,100.09,53900000.0
2007-12-28 14:50:00,100.09,100.105,100.04,100.075,71200000.0
2007-12-28 14:55:00,100.075,100.09,100.035,100.035,78800000.0
2007-12-28 15:00:00,100.04,100.075,99.995,100.065,82800000.0
2007-12-28 15:05:00,100.065,100.115,100.05,100.1,45100000.0
2007-12-28 15:10:00,100.095,100.115,100.065,100.09,120800000.0
2007-12-28 15:15:00,100.095,100.1,99.995,100.035,109800000.0
2007-12-28 15:20:00,100.035,100.07,100.015,100.03,159000000.0
2007-12-28 15:25:00,100.03,100.075,100.0,100.07,130800000.0
2007-12-28 15:30:00,100.07,100.085,99.995,100.01,119100000.0
2007-12-28 15:35:00,100.01,100.095,99.98,100.07,135800000.0
2007-12-28 15:40:00,100.075,100.1,100.045,100.055,115800000.0
2007-12-28 15:45:00,100.065,100.115,100.055,100.09,103200000.0
2007-12-28 15:50:00,100.085,100.17,100.075,100.13,111100000.0
2007-12-28 15:55:00,100.13,100.145,100.06,100.085,126700000.0
2007-12-28 16:00:00,100.085,100.105,100.055,100.1,106300000.0
2007-12-28 16:05:00,100.105,100.135,100.045,100.125,146900000.0
2007-12-28 16:10:00,100.13,100.205,100.13,100.155,101900000.0
2007-12-28 16:15:00,100.155,100.205,100.15,100.18,68400000.0
2007-12-28 16:20:00,100.185,100.19,100.14,100.155,111900000.0
2007-12-28 16:25:00,100.155,100.21,100.155,100.2,77300000.0
2007-12-28 16:30:00,100.2,100.23,100.175,100.195,112600000.0
2007-12-28 16:35:00,100.195,100.235,100.145,100.215,103300000.0
2007-12-28 16:40:00,100.215,100.24,100.165,100.21,133400000.0
2007-12-28 16:45:00,100.21,100.235,100.185,100.205,140400000.0
2007-12-28 16:50:00,100.205,100.22,100.165,100.165,74000000.0
2007-12-28 16:55:00,100.165,100.27,100.16,100.26,151000000.0
2007-12-28 17:00:00,100.26,100.305,100.145,100.27,208100000.0
2007-12-28 17:05:00,100.265,100.37,100.26,100.29,256500000.0
2007-12-28 17:10:00,100.29,100.315,100.205,100.255,212800000.0
2007-12-28 17:15:00,100.24,100.33,100.205,100.315,193500000.0
2007-12-28 17:20:00,100.32,100.365,100.21,100.23,108100000.0
2007-12-28 17:25:00,100.23,100.305,100.21,100.27,88900000.0
2007-12-28 17:30:00,100.27,100.305,100.26,100.295,78300000.0
2007-12-28 17:35:00,100.295,100.315,100.25,100.29,95400000.0
2007-12-28 17:40:00,100.29,100.305,100.26,100.265,81400000.0
2007-12-28 17:45:00,100.265,100.325,100.225,100.325,77600000.0
2007-12-28 17:50:00,100.33,100.34,100.25,100.295,120500000.0
2007-12-28 17:55:00,100.295,100.335,100.205,100.22,164600000.0
2007-12-28 18:00:00,100.22,100.3,100.215,100.26,122500000.0
2007-12-28 18:05:00,100.28,100.28,100.22,100.22,109300000.0
2007-12-28 18:10:00,100.22,100.255,100.19,100.235,127300000.0
2007-12-28 18:15:00,100.235,100.235,100.18,100.225,126000000.0
2007-12-28 18:20:00,100.225,100.235,100.19,100.2,67000000.0
2007-12-28 18:25:00,100.2,100.21,100.12,100.12,101200000.0
2007-12-28 18:30:00,100.13,100.185,100.125,100.17,110200000.0
2007-12-28 18:35:00,100.17,100.25,100.17,100.24,90400000.0
2007-12-28 18:40:00,100.24,100.315,100.195,100.29,121800000.0
2007-12-28 18:45:00,100.29,100.3,100.225,100.26,141300000.0
2007-12-28 18:50:00,100.27,100.275,100.175,100.23,148500000.0
2007-12-28 18:55:00,100.23,100.255,100.19,100.21,81200000.0
2007-12-28 19:00:00,100.21,100.255,100.19,100.24,87000000.0
2007-12-28 19:05:00,100.24,100.245,100.13,100.185,90600000.0
2007-12-28 19:10:00,100.185,100.205,100.135,100.195,96200000.0
2007-12-28 19:15:00,100.195,100.24,100.19,100.205,81000000.0
2007-12-28 19:20:00,100.205,100.25,100.175,100.19,89300000.0
2007-12-28 19:25:00,100.19,100.225,100.135,100.18,116400000.0
2007-12-28 19:30:00,100.18,100.195,100.13,100.155,82200000.0
2007-12-28 19:35:00,100.155,100.18,100.095,100.095,221500000.0
2007-12-28 19:40:00,100.1,100.135,100.1,100.11,81200000.0
2007-12-28 19:45:00,100.11,100.135,100.075,100.12,108400000.0
2007-12-28 19:50:00,100.12,100.125,100.06,100.075,78700000.0
2007-12-28 19:55:00,100.075,100.125,100.075,100.08,89700000.0
2007-12-28 20:00:00,100.08,100.085,100.025,100.055,559900000.0
2007-12-28 20:05:00,100.055,100.09,100.045,100.06,2642600000.0
2007-12-28 20:10:00,100.06,100.085,100.04,100.065,963300000.0
2007-12-28 20:15:00,100.065,100.075,100.05,100.065,1511400000.0
2007-12-28 20:20:00,100.065,100.085,100.06,100.065,239600000.0
2007-12-28 20:25:00,100.065,100.08,100.02,100.02,767400000.0
2007-12-28 20:30:00,100.025,100.04,99.975,99.99,458500000.0
2007-12-28 20:35:00,99.99,100.005,99.96,100.005,473700000.0
2007-12-28 20:40:00,99.995,100.075,99.985,100.03,1173200000.0
2007-12-28 20:45:00,100.035,100.08,100.015,100.065,663600000.0
2007-12-28 20:50:00,100.07,100.115,100.065,100.095,281700000.0
2007-12-28 20:55:00,100.095,100.16,100.09,100.155,293000000.0
2007-12-28 21:00:00,100.15,100.17,100.13,100.165,138600000.0
2007-12-28 21:05:00,100.165,100.165,100.07,100.1,259000000.0
2007-12-28 21:10:00,100.1,100.17,100.06,100.065,1279000000.0
2007-12-28 21:15:00,100.065,100.09,100.05,100.06,650100000.0
2007-12-28 21:20:00,100.06,100.07,100.015,100.055,346500000.0
2007-12-28 21:25:00,100.055,100.105,100.03,100.03,1208200000.0
2007-12-28 21:30:00,100.03,100.04,100.005,100.005,1057100000.0
2007-12-28 21:35:00,100.01,100.06,100.0,100.06,440970000.0
2007-12-28 21:40:00,100.06,100.115,100.06,100.11,328970000.0
2007-12-28 21:45:00,100.115,100.14,100.095,100.14,500400000.0
2007-12-28 21:50:00,100.14,100.17,100.09,100.12,621900000.0
2007-12-28 21:55:00,100.12,100.15,100.09,100.115,569500000.0
2007-12-28 22:00:00,100.115,100.2,100.05,100.055,1008000000.0
2007-12-28 22:05:00,100.055,100.12,100.015,100.12,281600000.0
2007-12-28 22:10:00,100.12,100.14,100.11,100.14,220300000.0
2007-12-28 22:15:00,100.14,100.19,100.11,100.16,334300000.0
2007-12-28 22:20:00,100.16,100.16,100.06,100.07,238300000.0
2007-12-28 22:25:00,100.07,100.085,100.0,100.005,1221500000.0
2007-12-28 22:30:00,100.01,100.03,100.01,100.01,344700000.0
2007-12-28 22:35:00,100.01,100.04,99.97,100.0,989400000.0
2007-12-28 22:40:00,100.01,100.02,99.98,99.98,688000000.0
2007-12-28 22:45:00,99.975,99.99,99.955,99.985,659300000.0
2007-12-28 22:50:00,99.98,100.04,99.98,100.01,799100000.0
2007-12-28 22:55:00,100.01,100.01,99.95,99.955,1043100000.0
2007-12-28 23:00:00,99.96,99.96,99.77,99.781,667300000.0
2007-12-28 23:05:00,99.794,99.893,99.794,99.864,1053200000.0
2007-12-28 23:10:00,99.85,99.896,99.808,99.873,625200000.0
2007-12-28 23:15:00,99.873,99.884,99.825,99.853,279500000.0
2007-12-28 23:20:00,99.849,99.86,99.81,99.81,415300000.0
2007-12-28 23:25:00,99.803,99.832,99.79,99.79,552900000.0
2007-12-28 23:30:00,99.781,99.781,99.693,99.693,661700000.0
2007-12-28 23:35:00,99.686,99.735,99.681,99.695,917500000.0
2007-12-28 23:40:00,99.689,99.727,99.661,99.703,512000000.0
2007-12-28 23:45:00,99.686,99.764,99.633,99.687,436200000.0
2007-12-28 23:50:00,99.685,99.716,99.668,99.69,491900000.0
2007-12-28 23:55:00,99.681,99.722,99.643,99.685,681500000.0
2007-12-31 00:00:00,99.703,99.745,99.637,99.659,540600001.0
2007-12-31 00:05:00,99.662,99.704,99.645,99.693,171200000.0
2007-12-31 00:10:00,99.66,99.74,99.656,99.731,159700000.0
2007-12-31 00:15:00,99.681,99.781,99.663,99.747,225900000.0
2007-12-31 00:20:00,99.764,99.808,99.726,99.765,268200000.0
2007-12-31 00:25:00,99.766,99.817,99.73,99.752,146000000.0
2007-12-31 00:30:00,99.776,99.811,99.73,99.76,792500000.0
2007-12-31 00:35:00,99.76,99.77,99.75,99.76,201100000.0
2007-12-31 00:40:00,99.76,99.84,99.76,99.84,185600000.0
2007-12-31 00:45:00,99.84,99.84,99.75,99.82,77300000.0
2007-12-31 00:50:00,99.82,99.82,99.75,99.77,195000000.0
2007-12-31 00:55:00,99.799,99.81,99.75,99.81,712000000.0
2007-12-31 01:00:00,99.82,99.908,99.742,99.772,417800000.0
2007-12-31 01:05:00,99.8,99.8,99.735,99.79,223900000.0
2007-12-31 01:10:00,99.79,99.84,99.79,99.83,496200000.0
2007-12-31 01:15:00,99.84,99.85,99.8,99.81,135300000.0
2007-12-31 01:20:00,99.81,99.855,99.75,99.75,158000000.0
2007-12-31 01:25:00,99.75,99.76,99.68,99.69,805800000.0
2007-12-31 01:30:00,99.685,99.7,99.6,99.61,365500000.0
2007-12-31 01:35:00,99.61,99.63,99.56,99.6,526500000.0
2007-12-31 01:40:00,99.6,99.655,99.57,99.64,282300000.0
2007-12-31 01:45:00,99.64,99.69,99.62,99.69,150600000.0
2007-12-31 01:50:00,99.69,99.715,99.67,99.705,51800000.0
2007-12-31 01:55:00,99.705,99.765,99.7,99.75,69000000.0
2007-12-31 02:00:00,99.75,99.785,99.72,99.78,186000000.0
2007-12-31 02:05:00,99.785,99.79,99.755,99.77,59800000.0
2007-12-31 02:10:00,99.775,99.81,99.755,99.775,198000000.0
2007-12-31 02:15:00,99.775,99.8,99.713,99.78,322900000.0
2007-12-31 02:20:00,99.78,99.795,99.775,99.79,24400000.0
2007-12-31 02:25:00,99.79,99.795,99.775,99.78,53300000.0
2007-12-31 02:30:00,99.77,99.8,99.77,99.8,23500000.0
2007-12-31 02:35:00,99.734,99.8,99.729,99.78,129000000.0
2007-12-31 02:40:00,99.78,99.8,99.77,99.8,23600000.0
2007-12-31 02:45:00,99.8,99.805,99.77,99.8,16300000.0
2007-12-31 02:50:00,99.795,99.815,99.77,99.81,34700000.0
2007-12-31 02:55:00,99.82,99.86,99.79,99.79,376400000.0
2007-12-31 03:00:00,99.79,99.82,99.735,99.775,751000000.0
2007-12-31 03:05:00,99.775,99.775,99.65,99.66,368300000.0
2007-12-31 03:10:00,99.655,99.69,99.615,99.62,639000000.0
2007-12-31 03:15:00,99.62,99.66,99.6,99.65,387400000.0
2007-12-31 03:20:00,99.65,99.695,99.575,99.62,679300000.0
2007-12-31 03:25:00,99.62,99.62,99.57,99.6,2080900000.0
2007-12-31 03:30:00,99.61,99.675,99.6,99.645,712600000.0
2007-12-31 03:35:00,99.645,99.65,99.605,99.605,100000000.0
2007-12-31 03:40:00,99.61,99.675,99.605,99.675,107100000.0
2007-12-31 03:45:00,99.675,99.7,99.63,99.635,72100000.0
2007-12-31 03:50:00,99.635,99.67,99.63,99.66,27400000.0
2007-12-31 03:55:00,99.65,99.665,99.625,99.63,43600000.0
2007-12-31 04:00:00,99.63,99.635,99.59,99.61,56000000.0
2007-12-31 04:05:00,99.61,99.615,99.575,99.59,95800000.0
2007-12-31 04:10:00,99.59,99.595,99.55,99.575,39000000.0
2007-12-31 04:15:00,99.57,99.585,99.545,99.565,41400000.0
2007-12-31 04:20:00,99.565,99.575,99.56,99.575,27200000.0
2007-12-31 04:25:00,99.575,99.63,99.57,99.615,38300000.0
2007-12-31 04:30:00,99.615,99.635,99.57,99.58,86500000.0
2007-12-31 04:35:00,99.58,99.585,99.54,99.54,65700000.0
2007-12-31 04:40:00,99.54,99.54,99.51,99.515,72300000.0
2007-12-31 04:45:00,99.515,99.59,99.51,99.58,88700000.0
2007-12-31 04:50:00,99.575,99.58,99.52,99.52,116700000.0
2007-12-31 04:55:00,99.49,99.52,99.465,99.47,1760700000.0
2007-12-31 05:00:00,99.465,99.52,99.465,99.5,349100000.0
2007-12-31 05:05:00,99.505,99.585,99.5,99.545,175000000.0
2007-12-31 05:10:00,99.565,99.565,99.51,99.53,151700000.0
2007-12-31 05:15:00,99.53,99.56,99.52,99.54,97700000.0
2007-12-31 05:20:00,99.53,99.575,99.51,99.555,105000000.0
2007-12-31 05:25:00,99.555,99.57,99.53,99.54,216000000.0
2007-12-31 05:30:00,99.545,99.56,99.53,99.55,105400000.0
2007-12-31 05:35:00,99.55,99.56,99.53,99.56,71200000.0
2007-12-31 05:40:00,99.56,99.57,99.545,99.555,109700000.0
2007-12-31 05:45:00,99.555,99.62,99.555,99.585,184000000.0
2007-12-31 05:50:00,99.59,99.65,99.58,99.63,259500000.0
2007-12-31 05:55:00,99.63,99.73,99.62,99.695,321500000.0
2007-12-31 06:00:00,99.7,99.7,99.645,99.645,375100000.0
2007-12-31 06:05:00,99.65,99.66,99.61,99.61,157000000.0
2007-12-31 06:10:00,99.61,99.63,99.6,99.63,135600000.0
2007-12-31 06:15:00,99.62,99.62,99.554,99.558,285800000.0
2007-12-31 06:20:00,99.545,99.61,99.545,99.61,355200000.0
2007-12-31 06:25:00,99.6,99.62,99.58,99.585,204800000.0
2007-12-31 06:30:00,99.585,99.64,99.58,99.64,131900000.0
2007-12-31 06:35:00,99.64,99.66,99.615,99.655,434200000.0
2007-12-31 06:40:00,99.655,99.685,99.655,99.685,180000000.0
2007-12-31 06:45:00,99.68,99.68,99.645,99.655,118700000.0
2007-12-31 06:50:00,99.64,99.74,99.635,99.735,392700000.0
2007-12-31 06:55:00,99.74,99.785,99.73,99.735,192200000.0
2007-12-31 07:00:00,99.73,99.74,99.72,99.735,80300000.0
2007-12-31 07:05:00,99.735,99.735,99.65,99.68,1314999999.0
2007-12-31 07:10:00,99.66,99.7,99.66,99.685,354600000.0
2007-12-31 07:15:00,99.685,99.71,99.625,99.625,632300000.0
2007-12-31 07:20:00,99.68,99.72,99.68,99.7,220500000.0
2007-12-31 07:25:00,99.7,99.72,99.685,99.705,258200000.0
2007-12-31 07:30:00,99.705,99.72,99.646,99.72,406800000.0
2007-12-31 07:35:00,99.715,99.73,99.651,99.653,368400000.0
2007-12-31 07:40:00,99.715,99.73,99.705,99.72,137699999.0
2007-12-31 07:45:00,99.71,99.72,99.67,99.71,174900001.0
2007-12-31 07:50:00,99.71,99.73,99.645,99.715,373000000.0
2007-12-31 07:55:00,99.72,99.725,99.71,99.71,22500000.0
2007-12-31 08:00:00,99.72,99.72,99.7,99.705,154800000.0
2007-12-31 08:05:00,99.71,99.72,99.7,99.705,98300000.0
2007-12-31 08:10:00,99.705,99.71,99.695,99.705,118100000.0
2007-12-31 08:15:00,99.7,99.71,99.625,99.63,293800000.0
2007-12-31 08:20:00,99.63,99.68,99.63,99.67,395700000.0
2007-12-31 08:25:00,99.67,99.685,99.65,99.67,405900000.0
2007-12-31 08:30:00,99.67,99.69,99.665,99.685,45900000.0
2007-12-31 08:35:00,99.69,99.7,99.65,99.69,217799999.0
2007-12-31 08:40:00,99.69,99.74,99.675,99.72,73600000.0
2007-12-31 08:45:00,99.72,99.75,99.71,99.725,96600000.0
2007-12-31 08:50:00,99.725,99.76,99.7,99.76,200400000.0
2007-12-31 08:55:00,99.76,99.775,99.683,99.705,432700000.0
2007-12-31 09:00:00,99.73,99.745,99.66,99.7,553600000.0
2007-12-31 09:05:00,99.7,99.7,99.63,99.66,725800000.0
2007-12-31 09:10:00,99.665,99.675,99.625,99.65,211900000.0
2007-12-31 09:15:00,99.65,99.67,99.635,99.66,133900000.0
2007-12-31 09:20:00,99.655,99.66,99.63,99.655,71100000.0
2007-12-31 09:25:00,99.655,99.665,99.61,99.65,338300000.0
2007-12-31 09:30:00,99.65,99.665,99.565,99.57,500500000.0
2007-12-31 09:35:00,99.575,99.585,99.535,99.575,323600000.0
2007-12-31 09:40:00,99.57,99.595,99.555,99.575,425000000.0
2007-12-31 09:45:00,99.575,99.575,99.49,99.53,524800000.0
2007-12-31 09:50:00,99.53,99.545,99.5,99.525,268800000.0
2007-12-31 09:55:00,99.525,99.565,99.52,99.55,431600000.0
2007-12-31 10:00:00,99.55,99.62,99.545,99.605,687100000.0
2007-12-31 10:05:00,99.605,99.62,99.51,99.52,886500003.0
2007-12-31 10:10:00,99.52,99.52,99.465,99.47,865500000.0
2007-12-31 10:15:00,99.46,99.485,99.43,99.455,1100799999.0
2007-12-31 10:20:00,99.455,99.52,99.44,99.5,1739699999.0
2007-12-31 10:25:00,99.5,99.525,99.465,99.49,1497299997.0
2007-12-31 10:30:00,99.49,99.52,99.44,99.48,1345900001.0
2007-12-31 10:35:00,99.475,99.505,99.44,99.5,826100001.0
2007-12-31 10:40:00,99.495,99.51,99.47,99.5,656000000.0
2007-12-31 10:45:00,99.51,99.51,99.44,99.495,881299997.0
2007-12-31 10:50:00,99.49,99.5,99.45,99.465,735400000.0
2007-12-31 10:55:00,99.465,99.5,99.43,99.48,1453399997.0
2007-12-31 11:00:00,99.48,99.495,99.45,99.465,1056700008.0
2007-12-31 11:05:00,99.465,99.495,99.41,99.465,834900000.0
2007-12-31 11:10:00,99.465,99.475,99.43,99.44,219000000.0
2007-12-31 11:15:00,99.43,99.465,99.42,99.44,720400000.0
2007-12-31 11:20:00,99.435,99.515,99.43,99.505,285600000.0
2007-12-31 11:25:00,99.5,99.525,99.475,99.51,549700000.0
2007-12-31 11:30:00,99.505,99.55,99.49,99.52,877400000.0
2007-12-31 11:35:00,99.51,99.535,99.5,99.51,525300000.0
2007-12-31 11:40:00,99.51,99.53,99.5,99.525,568900000.0
2007-12-31 11:45:00,99.53,99.54,99.505,99.525,456200000.0
2007-12-31 11:50:00,99.525,99.555,99.51,99.52,738700001.0
2007-12-31 11:55:00,99.515,99.53,99.465,99.48,1149600005.0
2007-12-31 12:00:00,99.48,99.505,99.465,99.47,896200001.0
2007-12-31 12:05:00,99.49,99.505,99.44,99.46,1320700005.0
2007-12-31 12:10:00,99.46,99.5,99.45,99.475,687600001.0
2007-12-31 12:15:00,99.475,99.51,99.445,99.46,1052600000.0
2007-12-31 12:20:00,99.46,99.545,99.42,99.545,1073000000.0
2007-12-31 12:25:00,99.545,99.55,99.5,99.5,855100006.0
2007-12-31 12:30:00,99.5,99.51,99.48,99.49,496300000.0
2007-12-31 12:35:00,99.495,99.6,99.48,99.55,452500001.0
2007-12-31 12:40:00,99.55,99.61,99.53,99.61,1190300008.0
2007-12-31 12:45:00,99.61,99.635,99.58,99.59,427300001.0
2007-12-31 12:50:00,99.59,99.635,99.59,99.615,509300000.0
2007-12-31 12:55:00,99.615,99.64,99.6,99.6,702900002.0
2007-12-31 13:00:00,99.6,99.64,99.6,99.635,566299999.0
2007-12-31 13:05:00,99.635,99.635,99.59,99.59,461300003.0
2007-12-31 13:10:00,99.605,99.625,99.59,99.62,419300001.0
2007-12-31 13:15:00,99.62,99.635,99.61,99.615,470500002.0
2007-12-31 13:20:00,99.615,99.65,99.6,99.635,340200002.0
2007-12-31 13:25:00,99.635,99.655,99.584,99.64,1041600003.0
2007-12-31 13:30:00,99.64,99.72,99.63,99.67,2055599991.0
2007-12-31 13:35:00,99.67,99.67,99.62,99.65,1861599998.0
2007-12-31 13:40:00,99.655,99.73,99.655,99.7,2423799995.0
2007-12-31 13:45:00,99.69,99.71,99.67,99.675,1230699990.0
2007-12-31 13:50:00,99.67,99.7,99.66,99.66,1461999990.0
2007-12-31 13:55:00,99.67,99.69,99.565,99.655,2744199965.0
2007-12-31 14:00:00,99.65,99.67,99.59,99.62,3128699978.0
2007-12-31 14:05:00,99.62,99.67,99.615,99.64,2430499992.0
2007-12-31 14:10:00,99.645,99.69,99.63,99.69,1704199991.0
2007-12-31 14:15:00,99.69,99.7,99.65,99.69,1849199996.0
2007-12-31 14:20:00,99.685,99.71,99.65,99.69,3026799974.0
2007-12-31 14:25:00,99.69,99.71,99.57,99.6,3154599983.0
2007-12-31 14:30:00,99.6,99.62,99.56,99.58,2507499993.0
2007-12-31 14:35:00,99.58,99.615,99.53,99.6,3203999981.0
2007-12-31 14:40:00,99.59,99.64,99.585,99.615,2590699987.0
2007-12-31 14:45:00,99.615,99.63,99.59,99.61,2534899978.0
2007-12-31 14:50:00,99.61,99.64,99.61,99.63,1407099994.0
2007-12-31 14:55:00,99.63,99.64,99.59,99.64,1333999985.0
2007-12-31 15:00:00,99.64,99.65,99.6,99.63,1776299999.0
2007-12-31 15:05:00,99.63,99.67,99.61,99.67,1448400000.0
2007-12-31 15:10:00,99.66,99.67,99.6,99.67,2229099993.0
2007-12-31 15:15:00,99.65,99.675,99.58,99.58,2785900001.0
2007-12-31 15:20:00,99.58,99.58,99.46,99.535,4540199999.0
2007-12-31 15:25:00,99.535,99.55,99.48,99.49,1809599996.0
2007-12-31 15:30:00,99.49,99.5,99.4,99.44,3284200000.0
2007-12-31 15:35:00,99.44,99.48,99.39,99.48,2903599995.0
2007-12-31 15:40:00,99.48,99.52,99.46,99.5,4468000001.0
2007-12-31 15:45:00,99.5,99.54,99.47,99.51,3829000000.0
2007-12-31 15:50:00,99.51,99.6,99.45,99.52,4440600000.0
2007-12-31 15:55:00,99.52,99.53,99.46,99.49,3718999998.0
2007-12-31 16:00:00,99.5,99.5,99.43,99.435,2130899997.0
2007-12-31 16:05:00,99.43,99.47,99.375,99.41,4765399991.0
2007-12-31 16:10:00,99.41,99.43,99.31,99.32,3987599993.0
2007-12-31 16:15:00,99.33,99.36,99.25,99.35,3655899987.0
2007-12-31 16:20:00,99.35,99.35,99.29,99.3,3612599998.0
2007-12-31 16:25:00,99.3,99.33,99.25,99.255,5016699971.0
2007-12-31 16:30:00,99.255,99.28,99.16,99.2,5054599989.0
2007-12-31 16:35:00,99.2,99.215,99.13,99.14,3515599981.0
2007-12-31 16:40:00,99.14,99.19,99.08,99.095,3509799989.0
2007-12-31 16:45:00,99.095,99.13,99.0,99.01,3515099993.0
2007-12-31 16:50:00,99.01,99.04,98.925,98.925,5625100000.0
2007-12-31 16:55:00,98.925,98.94,98.86,98.91,5456899990.0
2007-12-31 17:00:00,98.91,99.11,98.91,98.935,5440899992.0
2007-12-31 17:05:00,98.935,98.965,98.825,98.89,6089699987.0
2007-12-31 17:10:00,98.89,98.96,98.81,98.85,6601899984.0
2007-12-31 17:15:00,98.85,99.005,98.835,98.99,6238099993.0
2007-12-31 17:20:00,98.99,99.03,98.95,98.985,4096399994.0
2007-12-31 17:25:00,98.985,98.985,98.82,98.86,5199299998.0
2007-12-31 17:30:00,98.84,98.855,98.79,98.815,3497499999.0
2007-12-31 17:35:00,98.805,98.895,98.77,98.855,3789799997.0
2007-12-31 17:40:00,98.855,98.94,98.81,98.825,4700399996.0
2007-12-31 17:45:00,98.825,98.825,98.72,98.75,3750999987.0
2007-12-31 17:50:00,98.76,98.8,98.69,98.7,1988099990.0
2007-12-31 17:55:00,98.7,98.8,98.64,98.66,4441799964.0
2007-12-31 18:00:00,98.645,98.72,98.585,98.59,6350599997.0
2007-12-31 18:05:00,98.59,98.7,98.57,98.61,5329599994.0
2007-12-31 18:10:00,98.61,98.65,98.57,98.59,1400099999.0
2007-12-31 18:15:00,98.59,98.68,98.56,98.67,2247199982.0
2007-12-31 18:20:00,98.67,98.72,98.65,98.685,2884099953.0
2007-12-31 18:25:00,98.69,98.77,98.68,98.75,3314799938.0
2007-12-31 18:30:00,98.75,98.8,98.75,98.78,2510299979.0
2007-12-31 18:35:00,98.78,98.79,98.69,98.7,1984699974.0
2007-12-31 18:40:00,98.7,98.71,98.635,98.635,3467800001.0
2007-12-31 18:45:00,98.64,98.67,98.61,98.63,3716899998.0
2007-12-31 18:50:00,98.635,98.66,98.51,98.525,4629699986.0
2007-12-31 18:55:00,98.525,98.62,98.52,98.61,3240999999.0
2007-12-31 19:00:00,98.62,98.62,98.49,98.531,1907199991.0
2007-12-31 19:05:00,98.508,98.551,98.466,98.469,1756899994.0
2007-12-31 19:10:00,98.448,98.508,98.421,98.456,718299999.0
2007-12-31 19:15:00,98.447,98.473,98.407,98.418,610899996.0
2007-12-31 19:20:00,98.448,98.506,98.407,98.442,510099996.0
2007-12-31 19:25:00,98.473,98.517,98.437,98.467,587799998.0
2007-12-31 19:30:00,98.493,98.552,98.463,98.526,1251599999.0
2007-12-31 19:35:00,98.524,98.585,98.492,98.537,1109299993.0
2007-12-31 19:40:00,98.522,98.533,98.402,98.445,1581299994.0
2007-12-31 19:45:00,98.401,98.46,98.368,98.424,1154699994.0
2007-12-31 19:50:00,98.411,98.46,98.384,98.396,736499996.0
2007-12-31 19:55:00,98.385,98.448,98.349,98.38,1001099992.0
2007-12-31 20:00:00,98.362,98.539,98.358,98.48,1098999997.0
2007-12-31 20:05:00,98.486,98.543,98.45,98.48,2035999993.0
2007-12-31 20:10:00,98.486,98.544,98.471,98.475,1364799989.0
2007-12-31 20:15:00,98.486,98.526,98.452,98.526,420399998.0
2007-12-31 20:20:00,98.506,98.529,98.41,98.432,443999997.0
2007-12-31 20:25:00,98.428,98.504,98.396,98.503,557099996.0
2007-12-31 20:30:00,98.49,98.495,98.433,98.449,595199999.0
2007-12-31 20:35:00,98.451,98.524,98.436,98.5,319399999.0
2007-12-31 20:40:00,98.478,98.572,98.473,98.521,443199996.0
2007-12-31 20:45:00,98.518,98.559,98.499,98.541,393999999.0
2007-12-31 20:50:00,98.556,98.556,98.455,98.487,413499998.0
2007-12-31 20:55:00,98.51,98.51,98.451,98.495,304699999.0
2007-12-31 21:00:00,98.507,98.557,98.491,98.534,228799999.0
2007-12-31 21:05:00,98.515,98.523,98.439,98.493,205100000.0
2007-12-31 21:10:00,98.46,98.495,98.409,98.495,284899997.0
2007-12-31 21:15:00,98.467,98.507,98.437,98.497,306700000.0
2007-12-31 21:20:00,98.499,98.518,98.458,98.463,243500000.0
2007-12-31 21:25:00,98.458,98.475,98.381,98.454,275900000.0
2007-12-31 21:30:00,98.446,98.463,98.4,98.448,276800000.0
2007-12-31 21:35:00,98.417,98.488,98.382,98.408,323799996.0
2007-12-31 21:40:00,98.359,98.388,98.242,98.242,279500000.0
2007-12-31 21:45:00,98.265,98.332,98.256,98.314,268100000.0
2007-12-31 21:50:00,98.289,98.31,98.201,98.232,292800001.0
2007-12-31 21:55:00,98.237,98.285,98.201,98.231,302399999.0
2007-12-31 22:00:00,98.273,98.356,98.239,98.324,406899998.0
2007-12-31 22:05:00,98.322,98.385,98.299,98.35,277699999.0
2007-12-31 22:10:00,98.351,98.424,98.344,98.386,305499999.0
2007-12-31 22:15:00,98.404,98.409,98.367,98.38,321999997.0
2007-12-31 22:20:00,98.366,98.487,98.366,98.461,252900000.0
2007-12-31 22:25:00,98.458,98.513,98.437,98.49,279000000.0
2007-12-31 22:30:00,98.514,98.553,98.468,98.468,250100000.0
2007-12-31 22:35:00,98.481,98.509,98.45,98.456,345699997.0
2007-12-31 22:40:00,98.482,98.482,98.375,98.407,287799999.0
2007-12-31 22:45:00,98.371,98.426,98.371,98.403,337800000.0
2007-12-31 22:50:00,98.411,98.431,98.34,98.409,318600000.0
2007-12-31 22:55:00,98.406,98.422,98.33,98.352,335400000.0
2007-12-31 23:00:00,98.3,98.381,98.287,98.347,277099998.0
2007-12-31 23:05:00,98.337,98.389,98.31,98.31,226100000.0
2007-12-31 23:10:00,98.302,98.363,98.251,98.262,347399997.0
2007-12-31 23:15:00,98.255,98.282,98.153,98.189,293900000.0
2007-12-31 23:20:00,98.168,98.227,98.143,98.215,233299998.0
2007-12-31 23:25:00,98.202,98.342,98.202,98.333,321400000.0
2007-12-31 23:30:00,98.301,98.379,98.294,98.368,256200001.0
2007-12-31 23:35:00,98.355,98.367,98.31,98.339,228500000.0
2007-12-31 23:40:00,98.335,98.423,98.312,98.415,273199998.0
2007-12-31 23:45:00,98.417,98.569,98.402,98.494,306899997.0
2007-12-31 23:50:00,98.526,98.526,98.405,98.483,263799998.0
2007-12-31 23:55:00,98.477,98.546,98.464,98.53,244799999.0
2008-01-01 00:00:00,98.493,98.565,98.382,98.5,111899999.0
2008-01-01 00:05:00,98.499,98.521,98.47,98.47,134599999.0
2008-01-01 00:10:00,98.483,98.508,98.47,98.478,86699999.0
2008-01-01 00:15:00,98.459,98.533,98.45,98.45,130799999.0
2008-01-01 00:20:00,98.508,98.533,98.462,98.468,147699999.0
2008-01-01 00:25:00,98.465,98.545,98.448,98.499,109200000.0
2008-01-01 00:30:00,98.523,98.525,98.46,98.522,126600001.0
2008-01-01 00:35:00,98.48,98.506,98.463,98.476,109000000.0
2008-01-01 00:40:00,98.512,98.512,98.458,98.497,107100000.0
2008-01-01 00:45:00,98.484,98.53,98.448,98.53,136100000.0
2008-01-01 00:50:00,98.507,98.541,98.49,98.541,142900000.0
2008-01-01 00:55:00,98.505,98.532,98.496,98.52,79500000.0
2008-01-01 01:00:00,98.515,98.53,98.487,98.506,212299999.0
2008-01-01 01:05:00,98.528,98.54,98.499,98.53,124700000.0
2008-01-01 01:10:00,98.52,98.52,98.487,98.515,89400000.0
2008-01-01 01:15:00,98.515,98.533,98.494,98.516,188500000.0
2008-01-01 01:20:00,98.51,98.535,98.504,98.519,93800000.0
2008-01-01 01:25:00,98.509,98.534,98.491,98.505,111000000.0
2008-01-01 01:30:00,98.52,98.544,98.495,98.514,74999999.0
2008-01-01 01:35:00,98.524,98.544,98.5,98.525,99800000.0
2008-01-01 01:40:00,98.512,98.53,98.49,98.525,119800000.0
2008-01-01 01:45:00,98.498,98.52,98.498,98.513,75600000.0
2008-01-01 01:50:00,98.512,98.54,98.489,98.535,126000001.0
2008-01-01 01:55:00,98.505,98.54,98.487,98.487,89000000.0
2008-01-01 02:00:00,98.52,98.608,98.377,98.602,2165399990.0
2008-01-01 02:05:00,98.523,98.584,98.495,98.505,1671899996.0
2008-01-01 02:10:00,98.585,98.607,98.512,98.512,495100000.0
2008-01-01 02:15:00,98.513,98.602,98.488,98.508,568499999.0
2008-01-01 02:20:00,98.6,98.6,98.505,98.518,326100001.0
2008-01-01 02:25:00,98.495,98.605,98.495,98.518,601699997.0
2008-01-01 02:30:00,98.592,98.615,98.505,98.602,1196599995.0
2008-01-01 02:35:00,98.508,98.61,98.493,98.508,1207799995.0
2008-01-01 02:40:00,98.589,98.615,98.498,98.605,1490799995.0
2008-01-01 02:45:00,98.513,98.72,98.508,98.718,1126999996.0
2008-01-01 02:50:00,98.565,98.725,98.545,98.706,780399996.0
2008-01-01 02:55:00,98.562,98.74,98.562,98.725,900399997.0
2008-01-01 03:00:00,98.55,98.725,98.535,98.699,1208699994.0
2008-01-01 03:05:00,98.621,98.745,98.517,98.73,2133899996.0
2008-01-01 03:10:00,98.577,98.718,98.55,98.692,988900000.0
2008-01-01 03:15:00,98.713,98.745,98.692,98.736,503399996.0
2008-01-01 03:20:00,98.738,98.738,98.7,98.71,303300000.0
2008-01-01 03:25:00,98.71,98.72,98.68,98.69,568999997.0
2008-01-01 03:30:00,98.707,98.718,98.692,98.713,501999997.0
2008-01-01 03:35:00,98.735,98.735,98.699,98.71,165099999.0
2008-01-01 03:40:00,98.698,98.738,98.698,98.725,471699997.0
2008-01-01 03:45:00,98.727,98.732,98.697,98.722,367299998.0
2008-01-01 03:50:00,98.722,98.735,98.71,98.72,263500000.0
2008-01-01 03:55:00,98.718,98.74,98.713,98.715,65499999.0
2008-01-01 04:00:00,98.72,98.732,98.439,98.645,147600000.0
2008-01-01 04:05:00,98.708,98.741,98.701,98.717,104999999.0
2008-01-01 04:10:00,98.743,98.754,98.71,98.725,105800000.0
2008-01-01 04:15:00,98.717,98.732,98.7,98.725,79299999.0
2008-01-01 04:20:00,98.727,98.739,98.704,98.738,133300000.0
2008-01-01 04:25:00,98.725,98.744,98.705,98.74,196900000.0
2008-01-01 04:30:00,98.737,98.747,98.681,98.718,194199998.0
2008-01-01 04:35:00,98.707,98.74,98.707,98.727,119000000.0
2008-01-01 04:40:00,98.715,98.745,98.707,98.726,203400001.0
2008-01-01 04:45:00,98.725,98.734,98.701,98.722,96800000.0
2008-01-01 04:50:00,98.737,98.738,98.708,98.722,138100000.0
2008-01-01 04:55:00,98.727,98.733,98.709,98.71,110999999.0
2008-01-01 05:00:00,98.724,98.748,98.696,98.722,162200001.0
2008-01-01 05:05:00,98.728,98.753,98.707,98.707,106000000.0
2008-01-01 05:10:00,98.708,98.735,98.699,98.707,117800000.0
2008-01-01 05:15:00,98.708,98.739,98.708,98.713,98200000.0
2008-01-01 05:20:00,98.71,98.736,98.697,98.709,108599999.0
2008-01-01 05:25:00,98.722,98.738,98.702,98.735,98600000.0
2008-01-01 05:30:00,98.725,98.725,98.577,98.602,80400000.0
2008-01-01 05:35:00,98.71,98.74,98.626,98.74,172400000.0
2008-01-01 05:40:00,98.597,98.73,98.597,98.701,59599999.0
2008-01-01 05:45:00,98.645,98.725,98.597,98.725,75100000.0
2008-01-01 05:50:00,98.605,98.718,98.6,98.682,146699999.0
2008-01-01 05:55:00,98.71,98.745,98.593,98.72,39400000.0
2008-01-01 06:00:00,98.607,98.735,98.607,98.615,160900001.0
2008-01-01 06:05:00,98.735,98.735,98.595,98.618,64900000.0
2008-01-01 06:10:00,98.615,98.735,98.6,98.615,100200000.0
2008-01-01 06:15:00,98.74,98.74,98.642,98.72,66800000.0
2008-01-01 06:20:00,98.597,98.727,98.593,98.69,96599998.0
2008-01-01 06:25:00,98.668,98.72,98.605,98.72,132600000.0
2008-01-01 06:30:00,98.6,98.71,98.6,98.677,69500000.0
2008-01-01 06:35:00,98.718,98.737,98.59,98.713,37300000.0
2008-01-01 06:40:00,98.613,98.742,98.607,98.607,98400000.0
2008-01-01 06:45:00,98.713,98.72,98.595,98.618,81600000.0
2008-01-01 06:50:00,98.627,98.733,98.595,98.62,63700000.0
2008-01-01 06:55:00,98.718,98.72,98.345,98.72,104399999.0
2008-01-01 07:00:00,98.595,98.73,98.577,98.677,56500000.0
2008-01-01 07:05:00,98.629,98.725,98.629,98.725,69300000.0
2008-01-01 07:10:00,98.655,98.733,98.637,98.696,90800000.0
2008-01-01 07:15:00,98.724,98.74,98.605,98.74,105300000.0
2008-01-01 07:20:00,98.56,98.602,98.485,98.539,165800000.0
2008-01-01 07:25:00,98.5,98.625,98.5,98.516,73900000.0
2008-01-01 07:30:00,98.565,98.605,98.493,98.605,95099999.0
2008-01-01 07:35:00,98.502,98.586,98.502,98.513,118399998.0
2008-01-01 07:40:00,98.583,98.595,98.5,98.534,92600000.0
2008-01-01 07:45:00,98.531,98.584,98.487,98.49,157299998.0
2008-01-01 07:50:00,98.593,98.593,98.498,98.537,120100000.0
2008-01-01 07:55:00,98.514,98.6,98.484,98.5,100300000.0
2008-01-01 08:00:00,98.583,98.583,98.53,98.537,175799998.0
2008-01-01 08:05:00,98.49,98.6,98.485,98.542,91099999.0
2008-01-01 08:10:00,98.571,98.585,98.487,98.585,136099999.0
2008-01-01 08:15:00,98.485,98.571,98.485,98.531,128200000.0
2008-01-01 08:20:00,98.551,98.625,98.495,98.535,85400000.0
2008-01-01 08:25:00,98.577,98.59,98.498,98.498,104900000.0
2008-01-01 08:30:00,98.59,98.595,98.504,98.504,134700000.0
2008-01-01 08:35:00,98.514,98.602,98.513,98.535,76599999.0
2008-01-01 08:40:00,98.569,98.586,98.485,98.525,134100000.0
2008-01-01 08:45:00,98.502,98.536,98.475,98.503,138800000.0
2008-01-01 08:50:00,98.515,98.516,98.494,98.515,93199999.0
2008-01-01 08:55:00,98.505,98.526,98.327,98.49,97900000.0
2008-01-01 09:00:00,98.525,98.53,98.503,98.53,109599998.0
2008-01-01 09:05:00,98.515,98.551,98.507,98.507,91200000.0
2008-01-01 09:10:00,98.558,98.558,98.51,98.54,27600000.0
2008-01-01 09:15:00,98.528,98.555,98.481,98.552,47300000.0
2008-01-01 09:20:00,98.522,98.561,98.522,98.53,135200000.0
2008-01-01 09:25:00,98.575,98.575,98.515,98.543,37700000.0
2008-01-01 09:30:00,98.546,98.563,98.51,98.523,114899999.0
2008-01-01 09:35:00,98.57,98.572,98.517,98.557,113100000.0
2008-01-01 09:40:00,98.539,98.554,98.512,98.515,66000000.0
2008-01-01 09:45:00,98.525,98.53,98.519,98.523,35500000.0
2008-01-01 09:50:00,98.502,98.53,98.502,98.525,39100000.0
2008-01-01 09:55:00,98.521,98.539,98.504,98.52,121100000.0
2008-01-01 10:00:00,98.513,98.532,98.507,98.517,73899999.0
2008-01-01 10:05:00,98.53,98.53,98.517,98.517,36600000.0
2008-01-01 10:10:00,98.535,98.545,98.5,98.507,122200000.0
2008-01-01 10:15:00,98.52,98.534,98.512,98.52,109799999.0
2008-01-01 10:20:00,98.52,98.523,98.515,98.523,52400000.0
2008-01-01 10:25:00,98.525,98.537,98.494,98.515,75600000.0
2008-01-01 10:30:00,98.524,98.558,98.512,98.555,112699999.0
2008-01-01 10:35:00,98.531,98.575,98.523,98.54,128199999.0
2008-01-01 10:40:00,98.54,98.565,98.54,98.555,150600001.0
2008-01-01 10:45:00,98.507,98.561,98.507,98.52,129399999.0
2008-01-01 10:50:00,98.525,98.545,98.485,98.529,183499999.0
2008-01-01 10:55:00,98.522,98.556,98.411,98.444,84300000.0
2008-01-01 11:00:00,98.512,98.556,98.494,98.537,109499998.0
2008-01-01 11:05:00,98.52,98.544,98.507,98.525,110699999.0
2008-01-01 11:10:00,98.517,98.553,98.505,98.553,88999999.0
2008-01-01 11:15:00,98.564,98.565,98.534,98.555,134500000.0
2008-01-01 11:20:00,98.564,98.57,98.499,98.555,159299999.0
2008-01-01 11:25:00,98.52,98.575,98.52,98.537,89300000.0
2008-01-01 11:30:00,98.555,98.572,98.536,98.553,45700000.0
2008-01-01 11:35:00,98.558,98.583,98.541,98.555,113900001.0
2008-01-01 11:40:00,98.545,98.574,98.528,98.529,107299999.0
2008-01-01 11:45:00,98.537,98.54,98.495,98.5,130100000.0
2008-01-01 11:50:00,98.54,98.547,98.51,98.51,46500000.0
2008-01-01 11:55:00,98.532,98.54,98.514,98.535,177899998.0
2008-01-01 12:00:00,98.531,98.537,98.505,98.528,87700000.0
2008-01-01 12:05:00,98.543,98.543,98.495,98.522,130799998.0
2008-01-01 12:10:00,98.53,98.55,98.496,98.525,53600000.0
2008-01-01 12:15:00,98.515,98.535,98.492,98.524,97300000.0
2008-01-01 12:20:00,98.52,98.553,98.501,98.501,95000000.0
2008-01-01 12:25:00,98.54,98.54,98.497,98.523,98100000.0
2008-01-01 12:30:00,98.52,98.557,98.505,98.522,72800000.0
2008-01-01 12:35:00,98.513,98.532,98.493,98.52,72600000.0
2008-01-01 12:40:00,98.525,98.556,98.495,98.523,117999999.0
2008-01-01 12:45:00,98.531,98.544,98.502,98.53,155600000.0
2008-01-01 12:50:00,98.525,98.547,98.498,98.507,124999999.0
2008-01-01 12:55:00,98.525,98.552,98.338,98.338,144500001.0
2008-01-01 13:00:00,98.52,98.534,98.486,98.523,135399999.0
2008-01-01 13:05:00,98.507,98.547,98.501,98.526,164499999.0
2008-01-01 13:10:00,98.51,98.54,98.464,98.466,86100000.0
2008-01-01 13:15:00,98.481,98.503,98.462,98.488,220300000.0
2008-01-01 13:20:00,98.487,98.488,98.455,98.483,76500000.0
2008-01-01 13:25:00,98.491,98.491,98.452,98.49,88500000.0
2008-01-01 13:30:00,98.47,98.495,98.468,98.477,314400000.0
2008-01-01 13:35:00,98.478,98.505,98.465,98.488,2372199989.0
2008-01-01 13:40:00,98.48,98.505,98.462,98.48,1287199996.0
2008-01-01 13:45:00,98.49,98.499,98.47,98.499,457499998.0
2008-01-01 13:50:00,98.475,98.495,98.458,98.46,502699998.0
2008-01-01 13:55:00,98.475,98.475,98.452,98.475,298900000.0
2008-01-01 14:00:00,98.468,98.5,98.462,98.481,780100001.0
2008-01-01 14:05:00,98.476,98.493,98.455,98.478,1075100000.0
2008-01-01 14:10:00,98.468,98.495,98.454,98.477,1316099997.0
2008-01-01 14:15:00,98.485,98.49,98.445,98.485,1294899992.0
2008-01-01 14:20:00,98.472,98.495,98.452,98.463,1093499998.0
2008-01-01 14:25:00,98.472,98.521,98.464,98.488,1000099996.0
2008-01-01 14:30:00,98.516,98.555,98.495,98.502,669499998.0
2008-01-01 14:35:00,98.493,98.525,98.465,98.495,1508499994.0
2008-01-01 14:40:00,98.47,98.53,98.457,98.5,2104699997.0
2008-01-01 14:45:00,98.501,98.526,98.465,98.493,833399999.0
2008-01-01 14:50:00,98.512,98.577,98.488,98.535,484799999.0
2008-01-01 14:55:00,98.507,98.53,98.352,98.352,336799998.0
2008-01-01 15:00:00,98.485,98.513,98.459,98.495,598500002.0
2008-01-01 15:05:00,98.505,98.528,98.475,98.524,421100000.0
2008-01-01 15:10:00,98.52,98.532,98.49,98.515,92800000.0
2008-01-01 15:15:00,98.51,98.536,98.495,98.513,485900000.0
2008-01-01 15:20:00,98.552,98.555,98.498,98.522,299300000.0
2008-01-01 15:25:00,98.524,98.539,98.508,98.52,147100000.0
2008-01-01 15:30:00,98.53,98.533,98.495,98.495,78100000.0
2008-01-01 15:35:00,98.528,98.553,98.503,98.52,112199999.0
2008-01-01 15:40:00,98.504,98.549,98.5,98.511,153399999.0
2008-01-01 15:45:00,98.5,98.534,98.487,98.516,108499999.0
2008-01-01 15:50:00,98.496,98.532,98.495,98.52,83000000.0
2008-01-01 15:55:00,98.52,98.548,98.503,98.518,176700001.0
2008-01-01 16:00:00,98.526,98.526,98.503,98.52,65700000.0
2008-01-01 16:05:00,98.546,98.546,98.5,98.517,143599999.0
2008-01-01 16:10:00,98.498,98.525,98.497,98.505,111599999.0
2008-01-01 16:15:00,98.532,98.535,98.491,98.495,147199997.0
2008-01-01 16:20:00,98.534,98.54,98.487,98.501,135499999.0
2008-01-01 16:25:00,98.518,98.525,98.498,98.502,76500000.0
2008-01-01 16:30:00,98.519,98.541,98.5,98.5,88700000.0
2008-01-01 16:35:00,98.525,98.546,98.493,98.532,129599999.0
2008-01-01 16:40:00,98.483,98.54,98.483,98.517,58900000.0
2008-01-01 16:45:00,98.546,98.546,98.495,98.525,156899999.0
2008-01-01 16:50:00,98.515,98.539,98.483,98.514,108300000.0
2008-01-01 16:55:00,98.523,98.537,98.498,98.525,137499999.0
2008-01-01 17:00:00,98.462,98.584,98.4,98.533,147000000.0
2008-01-01 17:05:00,98.508,98.588,98.503,98.523,108600000.0
2008-01-01 17:10:00,98.554,98.6,98.515,98.593,1310299993.0
2008-01-01 17:15:00,98.523,98.593,98.508,98.509,1989699991.0
2008-01-01 17:20:00,98.571,98.6,98.505,98.535,928699995.0
2008-01-01 17:25:00,98.558,98.589,98.498,98.517,512399995.0
2008-01-01 17:30:00,98.593,98.593,98.502,98.502,240499999.0
2008-01-01 17:35:00,98.504,98.529,98.495,98.515,406999999.0
2008-01-01 17:40:00,98.51,98.53,98.5,98.523,837899999.0
2008-01-01 17:45:00,98.523,98.538,98.495,98.53,1204699993.0
2008-01-01 17:50:00,98.528,98.539,98.487,98.517,1783499995.0
2008-01-01 17:55:00,98.52,98.542,98.492,98.503,1327599995.0
2008-01-01 18:00:00,98.52,98.53,98.51,98.513,749599997.0
2008-01-01 18:05:00,98.52,98.545,98.498,98.522,886699998.0
2008-01-01 18:10:00,98.529,98.54,98.49,98.505,853599995.0
2008-01-01 18:15:00,98.505,98.547,98.48,98.513,1617999994.0
2008-01-01 18:20:00,98.523,98.571,98.495,98.535,2103199993.0
2008-01-01 18:25:00,98.52,98.556,98.498,98.51,265199997.0
2008-01-01 18:30:00,98.51,98.547,98.5,98.5,547400000.0
2008-01-01 18:35:00,98.507,98.525,98.495,98.502,583199996.0
2008-01-01 18:40:00,98.51,98.535,98.495,98.517,546700000.0
2008-01-01 18:45:00,98.512,98.54,98.498,98.507,93000000.0
2008-01-01 18:50:00,98.506,98.565,98.505,98.565,199399999.0
2008-01-01 18:55:00,98.563,98.576,98.51,98.528,1661899995.0
2008-01-01 19:00:00,98.518,98.551,98.374,98.511,1738699992.0
2008-01-01 19:05:00,98.512,98.532,98.505,98.525,725400001.0
2008-01-01 19:10:00,98.52,98.54,98.498,98.5,674799995.0
2008-01-01 19:15:00,98.515,98.543,98.499,98.541,367000000.0
2008-01-01 19:20:00,98.505,98.563,98.505,98.54,431299997.0
2008-01-01 19:25:00,98.558,98.58,98.523,98.567,1119399993.0
2008-01-01 19:30:00,98.523,98.575,98.505,98.568,1090599997.0
2008-01-01 19:35:00,98.54,98.57,98.245,98.56,1633899995.0
2008-01-01 19:40:00,98.267,98.565,98.255,98.268,1172899996.0
2008-01-01 19:45:00,98.487,98.493,98.273,98.295,732800000.0
2008-01-01 19:50:00,98.266,98.408,98.25,98.38,823099997.0
2008-01-01 19:55:00,98.36,98.38,98.324,98.359,1205299997.0
2008-01-01 20:00:00,98.375,98.495,98.35,98.435,2143699993.0
2008-01-01 20:05:00,98.395,98.425,98.295,98.343,1488799997.0
2008-01-01 20:10:00,98.318,98.4,98.263,98.4,336299999.0
2008-01-01 20:15:00,98.396,98.431,98.347,98.36,426699996.0
2008-01-01 20:20:00,98.337,98.396,98.327,98.373,468699997.0
2008-01-01 20:25:00,98.402,98.402,98.326,98.373,572200001.0
2008-01-01 20:30:00,98.398,98.398,98.353,98.353,257399999.0
2008-01-01 20:35:00,98.36,98.36,98.312,98.336,235799999.0
2008-01-01 20:40:00,98.363,98.379,98.305,98.315,364100000.0
2008-01-01 20:45:00,98.267,98.348,98.267,98.343,355299998.0
2008-01-01 20:50:00,98.287,98.302,98.206,98.281,109699999.0
2008-01-01 20:55:00,98.288,98.314,98.222,98.222,156600000.0
2008-01-01 21:00:00,98.28,98.325,98.207,98.236,130200000.0
2008-01-01 21:05:00,98.223,98.295,98.212,98.295,54500000.0
2008-01-01 21:10:00,98.281,98.305,98.25,98.276,106899999.0
2008-01-01 21:15:00,98.267,98.312,98.245,98.302,148900000.0
2008-01-01 21:20:00,98.246,98.315,98.213,98.215,77800000.0
2008-01-01 21:25:00,98.307,98.309,98.254,98.291,138899999.0
2008-01-01 21:30:00,98.323,98.323,98.24,98.281,103800000.0
2008-01-01 21:35:00,98.315,98.417,98.25,98.417,163600000.0
2008-01-01 21:40:00,98.245,98.428,98.245,98.318,192399999.0
2008-01-01 21:45:00,98.313,98.313,98.263,98.28,87900000.0
2008-01-01 21:50:00,98.324,98.324,98.244,98.294,117500000.0
2008-01-01 21:55:00,98.295,98.31,98.26,98.285,65300000.0
2008-01-01 22:00:00,98.365,98.421,98.346,98.373,79800000.0
2008-01-01 22:05:00,98.38,98.414,98.333,98.401,143200000.0
2008-01-01 22:10:00,98.396,98.425,98.37,98.385,86600000.0
2008-01-01 22:15:00,98.395,98.395,98.361,98.368,83400000.0
2008-01-01 22:20:00,98.375,98.4,98.355,98.389,41900000.0
2008-01-01 22:25:00,98.4,98.408,98.375,98.385,107199999.0
2008-01-01 22:30:00,98.37,98.388,98.319,98.375,154600000.0
2008-01-01 22:35:00,98.395,98.422,98.31,98.422,52799999.0
2008-01-01 22:40:00,98.399,98.452,98.363,98.363,113700000.0
2008-01-01 22:45:00,98.415,98.426,98.373,98.39,77700000.0
2008-01-01 22:50:00,98.392,98.408,98.358,98.368,67700000.0
2008-01-01 22:55:00,98.398,98.442,98.367,98.422,67099999.0
2008-01-01 23:00:00,98.465,98.465,98.366,98.414,97399999.0
2008-01-01 23:05:00,98.433,98.46,98.403,98.46,95899999.0
2008-01-01 23:10:00,98.42,98.464,98.362,98.441,160599999.0
2008-01-01 23:15:00,98.46,98.46,98.346,98.4,71900000.0
2008-01-01 23:20:00,98.385,98.465,98.385,98.445,129299999.0
2008-01-01 23:25:00,98.465,98.475,98.413,98.423,58800000.0
2008-01-01 23:30:00,98.403,98.451,98.392,98.407,120799999.0
2008-01-01 23:35:00,98.46,98.495,98.443,98.472,166799998.0
2008-01-01 23:40:00,98.48,98.49,98.439,98.466,110899998.0
2008-01-01 23:45:00,98.48,98.495,98.435,98.495,170499999.0
2008-01-01 23:50:00,98.456,98.52,98.432,98.485,133000001.0
2008-01-01 23:55:00,98.465,98.499,98.456,98.458,83899999.0
2008-01-02 00:00:00,98.522,98.522,98.465,98.487,185600000.0
2008-01-02 00:05:00,98.45,98.5,98.44,98.47,370699996.0
2008-01-02 00:10:00,98.46,98.525,98.46,98.525,507599992.0
2008-01-02 00:15:00,98.525,98.555,98.52,98.52,706700000.0
2008-01-02 00:20:00,98.54,98.54,98.508,98.533,662599997.0
2008-01-02 00:25:00,98.537,98.61,98.53,98.595,852599999.0
2008-01-02 00:30:00,98.605,98.64,98.59,98.635,511299997.0
2008-01-02 00:35:00,98.63,98.64,98.61,98.635,360400000.0
2008-01-02 00:40:00,98.635,98.7,98.63,98.69,608799999.0
2008-01-02 00:45:00,98.67,98.8,98.661,98.77,1709799987.0
2008-01-02 00:50:00,98.77,98.95,98.73,98.805,2354999992.0
2008-01-02 00:55:00,98.805,98.83,98.7,98.7,1111199987.0
2008-01-02 01:00:00,98.7,98.8,98.7,98.77,474299996.0
2008-01-02 01:05:00,98.775,98.79,98.745,98.79,909599997.0
2008-01-02 01:10:00,98.785,98.885,98.78,98.855,1370499987.0
2008-01-02 01:15:00,98.86,98.95,98.85,98.935,1617500002.0
2008-01-02 01:20:00,98.935,98.945,98.87,98.93,1411000004.0
2008-01-02 01:25:00,98.93,98.96,98.88,98.895,1320099998.0
2008-01-02 01:30:00,98.895,98.91,98.865,98.865,738700000.0
2008-01-02 01:35:00,98.865,98.885,98.838,98.855,822300000.0
2008-01-02 01:40:00,98.88,98.89,98.825,98.875,659600000.0
2008-01-02 01:45:00,98.875,98.915,98.875,98.915,382000000.0
2008-01-02 01:50:00,98.915,98.915,98.82,98.85,1165400000.0
2008-01-02 01:55:00,98.85,98.86,98.78,98.835,1429000000.0
2008-01-02 02:00:00,98.835,98.84,98.795,98.8,409900000.0
2008-01-02 02:05:00,98.8,98.8,98.735,98.735,1053299997.0
2008-01-02 02:10:00,98.745,98.785,98.735,98.745,1597799998.0
2008-01-02 02:15:00,98.745,98.83,98.705,98.715,1372000000.0
2008-01-02 02:20:00,98.71,98.73,98.705,98.715,326500000.0
2008-01-02 02:25:00,98.715,98.735,98.71,98.715,218200000.0
2008-01-02 02:30:00,98.72,98.75,98.695,98.72,1275099999.0
2008-01-02 02:35:00,98.72,98.73,98.625,98.655,1573399998.0
2008-01-02 02:40:00,98.65,98.655,98.625,98.655,472500001.0
2008-01-02 02:45:00,98.655,98.655,98.605,98.625,910100000.0
2008-01-02 02:50:00,98.635,98.66,98.615,98.66,1027300000.0
2008-01-02 02:55:00,98.665,98.67,98.615,98.655,854400000.0
2008-01-02 03:00:00,98.655,98.655,98.555,98.615,728200000.0
2008-01-02 03:05:00,98.615,98.625,98.575,98.585,751500000.0
2008-01-02 03:10:00,98.585,98.625,98.585,98.6,435700000.0
2008-01-02 03:15:00,98.605,98.615,98.565,98.595,527100000.0
2008-01-02 03:20:00,98.6,98.625,98.58,98.585,428900000.0
2008-01-02 03:25:00,98.555,98.63,98.531,98.605,483600000.0
2008-01-02 03:30:00,98.605,98.635,98.595,98.625,222200000.0
2008-01-02 03:35:00,98.625,98.635,98.595,98.615,195400000.0
2008-01-02 03:40:00,98.63,98.655,98.625,98.655,179400000.0
2008-01-02 03:45:00,98.65,98.665,98.635,98.655,443500000.0
2008-01-02 03:50:00,98.66,98.67,98.635,98.645,433700000.0
2008-01-02 03:55:00,98.65,98.67,98.645,98.66,264500000.0
2008-01-02 04:00:00,98.655,98.69,98.635,98.665,585100000.0
2008-01-02 04:05:00,98.665,98.71,98.645,98.665,500400000.0
2008-01-02 04:10:00,98.665,98.74,98.645,98.675,959300000.0
2008-01-02 04:15:00,98.68,98.73,98.67,98.715,888300000.0
2008-01-02 04:20:00,98.725,98.735,98.7,98.72,242699998.0
2008-01-02 04:25:00,98.72,98.735,98.695,98.725,1101299998.0
2008-01-02 04:30:00,98.71,98.735,98.695,98.71,283300000.0
2008-01-02 04:35:00,98.71,98.715,98.695,98.7,237100000.0
2008-01-02 04:40:00,98.672,98.72,98.67,98.705,412100000.0
2008-01-02 04:45:00,98.705,98.74,98.7,98.725,237399997.0
2008-01-02 04:50:00,98.73,98.755,98.72,98.755,215300000.0
2008-01-02 04:55:00,98.755,98.835,98.745,98.795,1784300002.0
2008-01-02 05:00:00,98.795,98.825,98.775,98.805,1441899998.0
2008-01-02 05:05:00,98.805,98.835,98.785,98.815,998200000.0
2008-01-02 05:10:00,98.815,98.845,98.795,98.835,591900000.0
2008-01-02 05:15:00,98.86,98.86,98.805,98.815,489500000.0
2008-01-02 05:20:00,98.815,98.825,98.785,98.805,593400000.0
2008-01-02 05:25:00,98.805,98.805,98.735,98.765,831500000.0
2008-01-02 05:30:00,98.765,98.77,98.715,98.76,1104699998.0
2008-01-02 05:35:00,98.77,98.785,98.725,98.76,1175400000.0
2008-01-02 05:40:00,98.77,98.77,98.73,98.765,289600000.0
2008-01-02 05:45:00,98.765,98.765,98.725,98.76,838500000.0
2008-01-02 05:50:00,98.76,98.765,98.725,98.755,727300000.0
2008-01-02 05:55:00,98.755,98.79,98.755,98.775,208500000.0
2008-01-02 06:00:00,98.775,98.79,98.676,98.68,486600000.0
2008-01-02 06:05:00,98.73,98.74,98.715,98.725,470600000.0
2008-01-02 06:10:00,98.725,98.735,98.7,98.73,684599999.0
2008-01-02 06:15:00,98.725,98.755,98.72,98.735,420000000.0
2008-01-02 06:20:00,98.74,98.745,98.705,98.715,179200000.0
2008-01-02 06:25:00,98.72,98.735,98.705,98.715,384000000.0
2008-01-02 06:30:00,98.715,98.765,98.715,98.76,312500000.0
2008-01-02 06:35:00,98.76,98.79,98.725,98.73,634000001.0
2008-01-02 06:40:00,98.73,98.745,98.72,98.72,432200001.0
2008-01-02 06:45:00,98.725,98.76,98.725,98.755,343400000.0
2008-01-02 06:50:00,98.755,98.765,98.7,98.7,314000000.0
2008-01-02 06:55:00,98.728,98.83,98.725,98.83,980000000.0
2008-01-02 07:00:00,98.83,98.83,98.765,98.795,1860100000.0
2008-01-02 07:05:00,98.795,98.825,98.775,98.8,1604099995.0
2008-01-02 07:10:00,98.8,98.815,98.775,98.785,1496499998.0
2008-01-02 07:15:00,98.79,98.8,98.73,98.765,936499998.0
2008-01-02 07:20:00,98.76,98.805,98.75,98.79,413800000.0
2008-01-02 07:25:00,98.79,98.84,98.755,98.83,1909300000.0
2008-01-02 07:30:00,98.83,98.96,98.83,98.935,991700000.0
2008-01-02 07:35:00,98.935,98.945,98.845,98.855,3425600003.0
2008-01-02 07:40:00,98.855,98.855,98.695,98.705,3870599976.0
2008-01-02 07:45:00,98.705,98.71,98.615,98.625,2904099999.0
2008-01-02 07:50:00,98.615,98.76,98.615,98.73,1995499995.0
2008-01-02 07:55:00,98.725,98.815,98.725,98.725,3258599995.0
2008-01-02 08:00:00,98.76,98.765,98.685,98.71,2158999987.0
2008-01-02 08:05:00,98.71,98.71,98.635,98.655,1872899995.0
2008-01-02 08:10:00,98.655,98.675,98.615,98.645,1266399994.0
2008-01-02 08:15:00,98.645,98.795,98.645,98.7,1675100008.0
2008-01-02 08:20:00,98.7,98.735,98.64,98.66,1816500000.0
2008-01-02 08:25:00,98.655,98.675,98.645,98.655,176900001.0
2008-01-02 08:30:00,98.66,98.71,98.655,98.7,698099999.0
2008-01-02 08:35:00,98.695,98.72,98.675,98.69,1507099996.0
2008-01-02 08:40:00,98.695,98.76,98.675,98.725,604999998.0
2008-01-02 08:45:00,98.725,98.77,98.71,98.765,1193599999.0
2008-01-02 08:50:00,98.765,98.785,98.745,98.76,1395899998.0
2008-01-02 08:55:00,98.76,98.805,98.745,98.795,1161899991.0
2008-01-02 09:00:00,98.795,98.815,98.755,98.81,1508599996.0
2008-01-02 09:05:00,98.81,98.875,98.795,98.865,830099999.0
2008-01-02 09:10:00,98.865,98.915,98.835,98.905,514599999.0
2008-01-02 09:15:00,98.905,98.925,98.835,98.85,1913299997.0
2008-01-02 09:20:00,98.85,98.865,98.775,98.8,1607899995.0
2008-01-02 09:25:00,98.795,98.86,98.785,98.855,812800000.0
2008-01-02 09:30:00,98.85,98.89,98.84,98.855,668599999.0
2008-01-02 09:35:00,98.855,98.865,98.825,98.865,919799999.0
2008-01-02 09:40:00,98.865,98.87,98.815,98.83,1192599998.0
2008-01-02 09:45:00,98.83,98.86,98.82,98.84,1296999999.0
2008-01-02 09:50:00,98.84,98.87,98.825,98.85,1557199994.0
2008-01-02 09:55:00,98.85,98.93,98.84,98.92,1241599991.0
2008-01-02 10:00:00,98.92,99.01,98.88,98.98,3123000002.0
2008-01-02 10:05:00,98.97,99.1,98.95,99.06,4084400001.0
2008-01-02 10:10:00,99.06,99.06,98.93,98.99,1790100003.0
2008-01-02 10:15:00,98.99,99.05,98.98,99.04,2240200008.0
2008-01-02 10:20:00,99.04,99.09,99.01,99.06,3261999991.0
2008-01-02 10:25:00,99.06,99.13,99.04,99.1,1172399999.0
2008-01-02 10:30:00,99.1,99.115,98.99,99.06,2108799998.0
2008-01-02 10:35:00,99.07,99.09,99.02,99.035,895199997.0
2008-01-02 10:40:00,99.03,99.055,98.995,99.025,1160000003.0
2008-01-02 10:45:00,99.025,99.025,98.97,99.025,1545000001.0
2008-01-02 10:50:00,99.025,99.09,98.995,99.085,2442200004.0
2008-01-02 10:55:00,99.085,99.1,98.98,98.995,3371299995.0
2008-01-02 11:00:00,98.995,99.0,98.96,98.975,2650100002.0
2008-01-02 11:05:00,98.98,99.0,98.955,98.965,3006699999.0
2008-01-02 11:10:00,98.965,98.99,98.93,98.97,1930700013.0
2008-01-02 11:15:00,98.96,99.12,98.94,99.06,2140900001.0
2008-01-02 11:20:00,99.06,99.135,99.01,99.02,2617900003.0
2008-01-02 11:25:00,99.02,99.03,98.93,98.95,948800003.0
2008-01-02 11:30:00,98.955,98.96,98.87,98.93,2250200004.0
2008-01-02 11:35:00,98.94,98.95,98.9,98.92,2233000006.0
2008-01-02 11:40:00,98.91,98.945,98.88,98.935,881299998.0
2008-01-02 11:45:00,98.935,98.96,98.875,98.88,1032500003.0
2008-01-02 11:50:00,98.88,98.91,98.845,98.86,1157399993.0
2008-01-02 11:55:00,98.86,98.88,98.815,98.83,891800000.0
2008-01-02 12:00:00,98.825,98.895,98.79,98.88,834400003.0
2008-01-02 12:05:00,98.88,98.945,98.86,98.93,1279999992.0
2008-01-02 12:10:00,98.93,99.01,98.93,98.995,1592399996.0
2008-01-02 12:15:00,99.0,99.045,98.975,99.01,1699599986.0
2008-01-02 12:20:00,99.01,99.105,99.01,99.09,2607899983.0
2008-01-02 12:25:00,99.09,99.135,99.08,99.09,1710399996.0
2008-01-02 12:30:00,99.09,99.175,99.08,99.13,1168000009.0
2008-01-02 12:35:00,99.13,99.17,99.13,99.14,1410099996.0
2008-01-02 12:40:00,99.14,99.15,99.09,99.135,1137599996.0
2008-01-02 12:45:00,99.135,99.14,99.12,99.12,594400003.0
2008-01-02 12:50:00,99.12,99.16,99.09,99.155,2075599997.0
2008-01-02 12:55:00,99.15,99.22,99.15,99.21,1503399997.0
2008-01-02 13:00:00,99.21,99.25,99.19,99.205,2810499994.0
2008-01-02 13:05:00,99.215,99.27,99.19,99.26,1534700000.0
2008-01-02 13:10:00,99.26,99.295,99.235,99.29,823000002.0
2008-01-02 13:15:00,99.29,99.34,99.26,99.275,1048899997.0
2008-01-02 13:20:00,99.275,99.29,99.22,99.24,1901599992.0
2008-01-02 13:25:00,99.24,99.25,99.19,99.22,2121900012.0
2008-01-02 13:30:00,99.23,99.25,99.21,99.25,1242200000.0
2008-01-02 13:35:00,99.25,99.27,99.22,99.225,2132899990.0
2008-01-02 13:40:00,99.23,99.23,99.19,99.205,1679700005.0
2008-01-02 13:45:00,99.205,99.21,99.16,99.175,940900000.0
2008-01-02 13:50:00,99.175,99.18,99.13,99.145,2395300005.0
2008-01-02 13:55:00,99.145,99.15,98.97,99.04,1819599998.0
2008-01-02 14:00:00,99.04,99.06,99.0,99.04,1238099998.0
2008-01-02 14:05:00,99.035,99.09,99.02,99.06,733700004.0
2008-01-02 14:10:00,99.06,99.095,99.055,99.07,1288700011.0
2008-01-02 14:15:00,99.07,99.155,99.07,99.15,1662900002.0
2008-01-02 14:20:00,99.16,99.17,99.1,99.12,1385499992.0
2008-01-02 14:25:00,99.12,99.17,99.1,99.16,1231900002.0
2008-01-02 14:30:00,99.15,99.19,99.11,99.12,852099994.0
2008-01-02 14:35:00,99.12,99.13,99.04,99.08,819099997.0
2008-01-02 14:40:00,99.08,99.1,99.04,99.055,1565899996.0
2008-01-02 14:45:00,99.055,99.065,99.03,99.03,1863099985.0
2008-01-02 14:50:00,99.03,99.06,98.99,99.0,1358099999.0
2008-01-02 14:55:00,99.0,99.045,98.995,99.02,352000000.0
2008-01-02 15:00:00,99.02,99.02,98.95,99.015,407700001.0
2008-01-02 15:05:00,99.015,99.08,99.0,99.05,479300000.0
2008-01-02 15:10:00,99.05,99.115,99.02,99.115,901099998.0
2008-01-02 15:15:00,99.12,99.135,98.99,99.01,2964799992.0
2008-01-02 15:20:00,99.01,99.07,98.98,98.995,2222499998.0
2008-01-02 15:25:00,98.995,99.07,98.995,99.03,1738199994.0
2008-01-02 15:30:00,99.025,99.14,99.01,99.135,1668099997.0
2008-01-02 15:35:00,99.135,99.135,99.02,99.04,1679499994.0
2008-01-02 15:40:00,99.04,99.045,98.95,98.99,2026999991.0
2008-01-02 15:45:00,98.99,99.035,98.98,99.02,1452699998.0
2008-01-02 15:50:00,99.02,99.045,99.01,99.04,841500002.0
2008-01-02 15:55:00,99.04,99.07,99.02,99.055,1008699996.0
2008-01-02 16:00:00,99.055,99.115,99.03,99.06,1977200001.0
2008-01-02 16:05:00,99.05,99.085,99.04,99.06,1474800004.0
2008-01-02 16:10:00,99.06,99.12,99.05,99.09,1883999995.0
2008-01-02 16:15:00,99.09,99.12,99.05,99.055,1055599997.0
2008-01-02 16:20:00,99.05,99.07,98.81,98.845,1616199996.0
2008-01-02 16:25:00,98.84,98.86,98.66,98.69,2263700000.0
2008-01-02 16:30:00,98.695,98.705,98.56,98.635,2086100004.0
2008-01-02 16:35:00,98.63,98.65,98.455,98.525,2071000000.0
2008-01-02 16:40:00,98.53,98.64,98.5,98.605,1317200002.0
2008-01-02 16:45:00,98.605,98.615,98.48,98.495,788300003.0
2008-01-02 16:50:00,98.5,98.595,98.48,98.58,891900001.0
2008-01-02 16:55:00,98.58,98.6,98.51,98.54,1287100001.0
2008-01-02 17:00:00,98.54,98.61,98.36,98.55,2448100001.0
2008-01-02 17:05:00,98.55,98.56,98.39,98.47,2936500000.0
2008-01-02 17:10:00,98.47,98.59,98.4,98.565,2589099998.0
2008-01-02 17:15:00,98.56,98.64,98.52,98.625,2049799999.0
2008-01-02 17:20:00,98.625,98.64,98.52,98.535,2861499997.0
2008-01-02 17:25:00,98.52,98.585,98.515,98.54,1843099999.0
2008-01-02 17:30:00,98.54,98.56,98.44,98.44,2695299989.0
2008-01-02 17:35:00,98.43,98.44,98.06,98.275,2989499997.0
2008-01-02 17:40:00,98.27,98.33,98.245,98.32,2194699991.0
2008-01-02 17:45:00,98.32,98.35,98.24,98.24,5704600001.0
2008-01-02 17:50:00,98.23,98.29,98.07,98.11,6248699986.0
2008-01-02 17:55:00,98.11,98.21,97.885,98.18,7086900004.0
2008-01-02 18:00:00,98.18,98.205,98.09,98.13,8165699992.0
2008-01-02 18:05:00,98.13,98.19,98.11,98.15,6104599982.0
2008-01-02 18:10:00,98.15,98.18,98.075,98.1,7133799959.0
2008-01-02 18:15:00,98.1,98.16,98.09,98.16,6034199997.0
2008-01-02 18:20:00,98.16,98.16,98.06,98.12,6334999988.0
2008-01-02 18:25:00,98.125,98.255,98.11,98.22,5378099999.0
2008-01-02 18:30:00,98.22,98.245,98.18,98.2,4344400000.0
2008-01-02 18:35:00,98.2,98.23,98.16,98.23,4617400004.0
2008-01-02 18:40:00,98.23,98.26,98.19,98.24,4303600002.0
2008-01-02 18:45:00,98.23,98.29,98.21,98.22,3637600010.0
2008-01-02 18:50:00,98.22,98.24,98.15,98.21,5975100017.0
2008-01-02 18:55:00,98.21,98.22,98.15,98.175,4653600004.0
2008-01-02 19:00:00,98.175,98.19,98.085,98.13,3682299994.0
2008-01-02 19:05:00,98.115,98.155,98.07,98.07,4049200003.0
2008-01-02 19:10:00,98.07,98.13,98.065,98.095,2950299999.0
2008-01-02 19:15:00,98.1,98.1,97.915,97.95,5462200003.0
2008-01-02 19:20:00,97.95,98.05,97.94,97.99,5657799997.0
2008-01-02 19:25:00,97.99,98.03,97.96,97.97,5966200006.0
2008-01-02 19:30:00,97.97,98.03,97.965,98.02,3842599992.0
2008-01-02 19:35:00,98.03,98.08,97.97,98.08,4899600000.0
2008-01-02 19:40:00,98.07,98.1,98.04,98.08,3337999995.0
2008-01-02 19:45:00,98.08,98.09,98.02,98.08,3437699989.0
2008-01-02 19:50:00,98.08,98.08,98.01,98.035,3315799988.0
2008-01-02 19:55:00,98.035,98.06,97.98,98.0,3561399988.0
2008-01-02 20:00:00,98.0,98.075,97.99,98.04,3381099991.0
2008-01-02 20:05:00,98.04,98.075,98.01,98.02,3586699994.0
2008-01-02 20:10:00,98.02,98.08,98.0,98.0,3501199997.0
2008-01-02 20:15:00,98.005,98.09,97.96,97.96,3952599992.0
2008-01-02 20:20:00,97.97,98.03,97.96,98.015,3621799996.0
2008-01-02 20:25:00,98.015,98.015,97.98,97.985,3789299994.0
2008-01-02 20:30:00,97.985,98.0,97.96,97.98,2871699996.0
2008-01-02 20:35:00,97.98,97.99,97.93,97.965,4480599979.0
2008-01-02 20:40:00,97.96,97.97,97.93,97.955,3038599995.0
2008-01-02 20:45:00,97.955,98.0,97.95,97.97,2569299994.0
2008-01-02 20:50:00,97.97,98.015,97.92,97.94,2607899997.0
2008-01-02 20:55:00,97.93,97.99,97.915,97.965,3192999998.0
2008-01-02 21:00:00,97.96,98.025,97.91,97.92,6632900024.0
2008-01-02 21:05:00,97.92,98.05,97.92,98.02,5321399995.0
2008-01-02 21:10:00,98.02,98.065,98.01,98.05,4911499999.0
2008-01-02 21:15:00,98.045,98.07,98.01,98.035,4607500003.0
2008-01-02 21:20:00,98.04,98.1,98.01,98.06,3585400004.0
2008-01-02 21:25:00,98.06,98.07,98.04,98.05,2463099996.0
2008-01-02 21:30:00,98.05,98.07,98.01,98.03,3057699995.0
2008-01-02 21:35:00,98.03,98.04,97.92,97.93,3911799974.0
2008-01-02 21:40:00,97.93,97.93,97.89,97.9,2732200000.0
2008-01-02 21:45:00,97.91,97.92,97.82,97.88,3742100003.0
2008-01-02 21:50:00,97.88,97.935,97.87,97.92,3957200015.0
2008-01-02 21:55:00,97.92,97.945,97.88,97.89,2881199998.0
2008-01-02 22:00:00,97.89,97.91,97.83,97.84,3952599984.0
2008-01-02 22:05:00,97.84,97.86,97.81,97.84,3490600006.0
2008-01-02 22:10:00,97.83,97.89,97.83,97.85,2241299997.0
2008-01-02 22:15:00,97.85,97.87,97.82,97.85,1412799996.0
2008-01-02 22:20:00,97.85,97.91,97.83,97.885,2414099997.0
2008-01-02 22:25:00,97.885,97.915,97.86,97.88,1980600014.0
2008-01-02 22:30:00,97.87,97.925,97.86,97.91,2016400010.0
2008-01-02 22:35:00,97.92,97.98,97.915,97.925,2181899997.0
2008-01-02 22:40:00,97.925,97.96,97.89,97.93,1704099985.0
2008-01-02 22:45:00,97.93,97.93,97.87,97.9,1489999991.0
2008-01-02 22:50:00,97.9,97.925,97.88,97.92,1028699997.0
2008-01-02 22:55:00,97.915,97.925,97.88,97.91,1081800005.0
2008-01-02 23:00:00,97.91,97.98,97.91,97.97,1592499986.0
2008-01-02 23:05:00,97.96,98.08,97.96,98.06,2705099974.0
2008-01-02 23:10:00,98.07,98.07,97.95,97.96,2347299981.0
2008-01-02 23:15:00,97.96,97.99,97.95,97.97,1152899989.0
2008-01-02 23:20:00,97.97,97.98,97.95,97.96,1311399997.0
2008-01-02 23:25:00,97.97,97.99,97.94,97.98,1688000002.0
2008-01-02 23:30:00,97.97,97.98,97.93,97.95,1493199994.0
2008-01-02 23:35:00,97.95,97.95,97.92,97.93,1279700003.0
2008-01-02 23:40:00,97.93,97.975,97.93,97.955,1134399997.0
2008-01-02 23:45:00,97.96,97.97,97.935,97.935,1627499986.0
2008-01-02 23:50:00,97.94,98.01,97.93,98.01,1228799997.0
2008-01-02 23:55:00,98.01,98.03,97.92,97.93,945000000.0
2008-01-03 00:00:00,97.92,97.988,97.891,97.988,1162900000.0
2008-01-03 00:05:00,97.96,97.96,97.91,97.94,1571900000.0
2008-01-03 00:10:00,97.94,98.02,97.92,97.95,828400000.0
2008-01-03 00:15:00,97.96,98.02,97.96,97.98,1066200007.0
2008-01-03 00:20:00,97.98,98.01,97.96,97.98,683499999.0
2008-01-03 00:25:00,97.98,98.01,97.98,97.99,236699998.0
2008-01-03 00:30:00,97.99,98.005,97.94,97.98,1101600000.0
2008-01-03 00:35:00,97.98,97.99,97.94,97.97,504900000.0
2008-01-03 00:40:00,97.97,97.97,97.94,97.95,259700000.0
2008-01-03 00:45:00,97.95,97.97,97.945,97.95,380800000.0
2008-01-03 00:50:00,97.97,98.03,97.97,98.02,457700000.0
2008-01-03 00:55:00,98.02,98.05,98.02,98.05,572000000.0
2008-01-03 01:00:00,98.05,98.085,98.025,98.07,728500000.0
2008-01-03 01:05:00,98.06,98.07,98.04,98.04,566800000.0
2008-01-03 01:10:00,98.04,98.07,98.04,98.05,777700000.0
2008-01-03 01:15:00,98.05,98.08,98.01,98.02,1044000000.0
2008-01-03 01:20:00,98.02,98.02,97.95,97.95,1088600000.0
2008-01-03 01:25:00,97.95,97.97,97.925,97.95,836500000.0
2008-01-03 01:30:00,97.95,97.965,97.8,97.8,1834800001.0
2008-01-03 01:35:00,97.8,97.83,97.73,97.75,2061300000.0
2008-01-03 01:40:00,97.76,97.78,97.68,97.7,1540700000.0
2008-01-03 01:45:00,97.7,97.73,97.57,97.6,2568600000.0
2008-01-03 01:50:00,97.61,97.64,97.555,97.63,1686700000.0
2008-01-03 01:55:00,97.63,97.67,97.57,97.57,2413899999.0
2008-01-03 02:00:00,97.57,97.625,97.57,97.62,1716999999.0
2008-01-03 02:05:00,97.62,97.625,97.585,97.59,1083200000.0
2008-01-03 02:10:00,97.59,97.71,97.59,97.71,1867200002.0
2008-01-03 02:15:00,97.7,97.725,97.665,97.69,1472600001.0
2008-01-03 02:20:00,97.7,97.71,97.68,97.69,960300000.0
2008-01-03 02:25:00,97.69,97.72,97.67,97.72,1430199999.0
2008-01-03 02:30:00,97.71,97.8,97.71,97.74,1666499999.0
2008-01-03 02:35:00,97.74,97.75,97.675,97.74,1345900000.0
2008-01-03 02:40:00,97.74,97.78,97.73,97.74,1695099999.0
2008-01-03 02:45:00,97.74,97.785,97.73,97.77,875300000.0
2008-01-03 02:50:00,97.77,97.85,97.77,97.845,1557299998.0
2008-01-03 02:55:00,97.845,97.86,97.775,97.795,1797699999.0
2008-01-03 03:00:00,97.795,97.815,97.77,97.8,845000000.0
2008-01-03 03:05:00,97.8,97.8,97.675,97.68,1444699999.0
2008-01-03 03:10:00,97.69,97.72,97.655,97.67,2016999984.0
2008-01-03 03:15:00,97.67,97.695,97.655,97.66,630099997.0
2008-01-03 03:20:00,97.67,97.75,97.665,97.725,1076500000.0
2008-01-03 03:25:00,97.725,97.725,97.67,97.7,1430399991.0
2008-01-03 03:30:00,97.7,97.73,97.67,97.73,970200000.0
2008-01-03 03:35:00,97.73,97.8,97.73,97.78,1938899998.0
2008-01-03 03:40:00,97.78,97.85,97.77,97.83,1827099999.0
2008-01-03 03:45:00,97.83,97.87,97.81,97.87,1745000000.0
2008-01-03 03:50:00,97.87,97.875,97.84,97.86,2058200000.0
2008-01-03 03:55:00,97.86,97.865,97.8,97.815,1050400004.0
2008-01-03 04:00:00,97.815,97.835,97.77,97.78,1515500000.0
2008-01-03 04:05:00,97.78,97.82,97.75,97.78,1645100000.0
2008-01-03 04:10:00,97.785,97.805,97.77,97.78,1498900002.0
2008-01-03 04:15:00,97.78,97.8,97.76,97.79,2028699996.0
2008-01-03 04:20:00,97.79,97.85,97.78,97.835,1485499999.0
2008-01-03 04:25:00,97.835,97.88,97.82,97.875,1317099998.0
2008-01-03 04:30:00,97.87,97.875,97.845,97.85,408000000.0
2008-01-03 04:35:00,97.84,97.885,97.775,97.84,2645599997.0
2008-01-03 04:40:00,97.84,97.9,97.83,97.885,1680800013.0
2008-01-03 04:45:00,97.885,97.885,97.83,97.83,1290900001.0
2008-01-03 04:50:00,97.83,97.835,97.79,97.825,1574999994.0
2008-01-03 04:55:00,97.825,97.845,97.805,97.81,1825600012.0
2008-01-03 05:00:00,97.81,97.835,97.795,97.83,550100000.0
2008-01-03 05:05:00,97.83,97.87,97.83,97.86,854600000.0
2008-01-03 05:10:00,97.85,97.86,97.825,97.84,1927100004.0
2008-01-03 05:15:00,97.84,97.86,97.83,97.85,590499989.0
2008-01-03 05:20:00,97.85,97.86,97.85,97.86,768900004.0
2008-01-03 05:25:00,97.86,97.86,97.8,97.835,1022300003.0
2008-01-03 05:30:00,97.835,97.86,97.82,97.83,1106300003.0
2008-01-03 05:35:00,97.83,97.89,97.83,97.89,1169100000.0
2008-01-03 05:40:00,97.89,97.91,97.865,97.91,1346400000.0
2008-01-03 05:45:00,97.91,97.91,97.87,97.88,2022699981.0
2008-01-03 05:50:00,97.88,97.98,97.87,97.97,2028899993.0
2008-01-03 05:55:00,97.97,97.99,97.95,97.98,2626599990.0
2008-01-03 06:00:00,97.98,97.99,97.955,97.955,971899991.0
2008-01-03 06:05:00,97.955,97.98,97.93,97.96,2015899996.0
2008-01-03 06:10:00,97.96,97.98,97.95,97.97,1156400000.0
2008-01-03 06:15:00,97.97,98.01,97.97,98.005,2092399996.0
2008-01-03 06:20:00,98.01,98.02,97.97,97.97,1488899998.0
2008-01-03 06:25:00,97.98,98.0,97.97,98.0,1846499995.0
2008-01-03 06:30:00,98.0,98.025,97.99,98.0,2273099994.0
2008-01-03 06:35:00,98.0,98.03,97.995,98.015,1164700000.0
2008-01-03 06:40:00,98.015,98.04,97.97,97.985,2625400002.0
2008-01-03 06:45:00,97.985,98.05,97.98,98.035,2485999993.0
2008-01-03 06:50:00,98.04,98.08,98.02,98.06,2349099996.0
2008-01-03 06:55:00,98.06,98.09,98.02,98.05,1073700000.0
2008-01-03 07:00:00,98.06,98.1,98.05,98.07,1765600000.0
2008-01-03 07:05:00,98.07,98.07,97.97,98.0,2614799999.0
2008-01-03 07:10:00,97.99,98.01,97.97,97.975,1341799993.0
2008-01-03 07:15:00,97.98,98.06,97.97,98.04,2319999997.0
2008-01-03 07:20:00,98.035,98.09,98.035,98.045,1266599994.0
2008-01-03 07:25:00,98.045,98.05,98.025,98.035,549100001.0
2008-01-03 07:30:00,98.03,98.06,98.02,98.04,977100001.0
2008-01-03 07:35:00,98.04,98.06,98.025,98.025,774699999.0
2008-01-03 07:40:00,98.025,98.025,97.99,97.99,803400000.0
2008-01-03 07:45:00,97.99,98.01,97.98,97.995,762299999.0
2008-01-03 07:50:00,98.0,98.01,97.97,97.98,2743800004.0
2008-01-03 07:55:00,97.98,97.995,97.92,97.965,2139000000.0
2008-01-03 08:00:00,97.965,98.0,97.96,97.99,1099599995.0
2008-01-03 08:05:00,97.99,98.04,97.98,97.98,1644900004.0
2008-01-03 08:10:00,97.97,97.99,97.92,97.94,2135099985.0
2008-01-03 08:15:00,97.94,97.98,97.94,97.98,1060600001.0
2008-01-03 08:20:00,97.937,97.98,97.915,97.94,1761400000.0
2008-01-03 08:25:00,97.94,97.95,97.92,97.92,707700002.0
2008-01-03 08:30:00,97.93,98.025,97.91,98.0,1449000000.0
2008-01-03 08:35:00,98.0,98.01,97.96,98.005,1322700003.0
2008-01-03 08:40:00,98.005,98.04,97.995,98.015,2071300006.0
2008-01-03 08:45:00,98.015,98.04,97.98,98.01,2862699999.0
2008-01-03 08:50:00,98.01,98.055,97.99,98.0,2062300003.0
2008-01-03 08:55:00,98.0,98.045,97.98,98.035,1858699998.0
2008-01-03 09:00:00,98.035,98.04,97.94,97.95,1721300000.0
2008-01-03 09:05:00,97.99,97.99,97.935,97.97,1623200000.0
2008-01-03 09:10:00,97.98,98.005,97.955,97.97,1489900000.0
2008-01-03 09:15:00,97.97,97.97,97.9,97.965,2046100005.0
2008-01-03 09:20:00,97.96,97.98,97.93,97.955,1869500002.0
2008-01-03 09:25:00,97.95,97.99,97.91,97.925,2805200005.0
2008-01-03 09:30:00,97.925,97.93,97.8,97.82,3447299988.0
2008-01-03 09:35:00,97.82,97.9,97.8,97.87,2032900001.0
2008-01-03 09:40:00,97.87,97.99,97.85,97.97,1329700000.0
2008-01-03 09:45:00,97.97,97.99,97.915,97.945,1075000000.0
2008-01-03 09:50:00,97.94,97.985,97.915,97.98,1309600001.0
2008-01-03 09:55:00,97.98,98.04,97.975,98.02,1691600001.0
2008-01-03 10:00:00,98.02,98.07,97.975,98.02,2614400002.0
2008-01-03 10:05:00,98.02,98.065,97.965,98.055,3605700003.0
2008-01-03 10:10:00,98.055,98.115,98.045,98.055,1307599999.0
2008-01-03 10:15:00,98.055,98.1,98.025,98.05,1543900000.0
2008-01-03 10:20:00,98.05,98.08,98.015,98.025,2128200001.0
2008-01-03 10:25:00,98.015,98.04,97.995,98.025,1920599997.0
2008-01-03 10:30:00,98.025,98.08,98.02,98.055,1402500003.0
2008-01-03 10:35:00,98.055,98.125,98.035,98.07,2320399997.0
2008-01-03 10:40:00,98.07,98.095,98.02,98.03,1676300004.0
2008-01-03 10:45:00,98.03,98.045,97.99,98.005,2199000002.0
2008-01-03 10:50:00,98.005,98.02,97.975,97.985,1742999997.0
2008-01-03 10:55:00,97.985,97.985,97.945,97.96,1796800002.0
2008-01-03 11:00:00,97.96,97.975,97.925,97.955,1967000001.0
2008-01-03 11:05:00,97.955,98.035,97.94,97.985,3526000000.0
2008-01-03 11:10:00,97.985,98.01,97.925,97.945,2425900008.0
2008-01-03 11:15:00,97.955,98.025,97.925,97.97,1496200002.0
2008-01-03 11:20:00,97.965,97.99,97.885,97.92,834100001.0
2008-01-03 11:25:00,97.92,97.965,97.895,97.91,2836799996.0
2008-01-03 11:30:00,97.91,97.945,97.865,97.945,1282500000.0
2008-01-03 11:35:00,97.935,97.97,97.915,97.965,1404200000.0
2008-01-03 11:40:00,97.945,97.975,97.88,97.89,1793500003.0
2008-01-03 11:45:00,97.89,97.89,97.765,97.85,2996000008.0
2008-01-03 11:50:00,97.845,97.885,97.735,97.775,2789400000.0
2008-01-03 11:55:00,97.78,97.795,97.565,97.67,1477200014.0
2008-01-03 12:00:00,97.665,97.71,97.635,97.695,1469000000.0
2008-01-03 12:05:00,97.695,97.715,97.65,97.685,1101100000.0
2008-01-03 12:10:00,97.695,97.74,97.675,97.695,658100000.0
2008-01-03 12:15:00,97.695,97.705,97.645,97.665,1148300008.0
2008-01-03 12:20:00,97.665,97.665,97.445,97.505,1245400000.0
2008-01-03 12:25:00,97.505,97.555,97.405,97.485,3288599997.0
2008-01-03 12:30:00,97.49,97.615,97.45,97.58,2863600000.0
2008-01-03 12:35:00,97.585,97.615,97.545,97.58,4130200002.0
2008-01-03 12:40:00,97.58,97.63,97.475,97.495,2022900002.0
2008-01-03 12:45:00,97.505,97.615,97.495,97.52,5334299998.0
2008-01-03 12:50:00,97.525,97.67,97.52,97.645,2922099999.0
2008-01-03 12:55:00,97.645,97.66,97.535,97.55,2451499996.0
2008-01-03 13:00:00,97.55,97.555,97.355,97.37,4813000001.0
2008-01-03 13:05:00,97.365,97.43,97.325,97.405,4584299999.0
2008-01-03 13:10:00,97.41,97.495,97.385,97.415,2797400001.0
2008-01-03 13:15:00,97.41,97.565,97.4,97.565,1597700002.0
2008-01-03 13:20:00,97.545,97.545,97.455,97.48,3821200000.0
2008-01-03 13:25:00,97.475,97.57,97.465,97.545,2264000001.0
2008-01-03 13:30:00,97.545,97.645,97.515,97.645,1722600000.0
2008-01-03 13:35:00,97.655,97.665,97.52,97.57,742900000.0
2008-01-03 13:40:00,97.57,97.595,97.485,97.535,1602400003.0
2008-01-03 13:45:00,97.535,97.585,97.52,97.525,2452700005.0
2008-01-03 13:50:00,97.525,97.55,97.475,97.525,2282300000.0
2008-01-03 13:55:00,97.525,97.53,97.395,97.42,906400000.0
2008-01-03 14:00:00,97.42,97.495,97.395,97.41,907700000.0
2008-01-03 14:05:00,97.41,97.47,97.395,97.42,471600000.0
2008-01-03 14:10:00,97.42,97.46,97.395,97.45,272900000.0
2008-01-03 14:15:00,97.45,97.495,97.435,97.485,2531100001.0
2008-01-03 14:20:00,97.485,97.525,97.455,97.525,2953099999.0
2008-01-03 14:25:00,97.525,97.545,97.475,97.53,3263499999.0
2008-01-03 14:30:00,97.53,97.54,97.455,97.5,840400000.0
2008-01-03 14:35:00,97.5,97.525,97.455,97.495,3061300003.0
2008-01-03 14:40:00,97.505,97.52,97.425,97.49,1931400001.0
2008-01-03 14:45:00,97.49,97.58,97.465,97.565,1175000000.0
2008-01-03 14:50:00,97.565,97.775,97.56,97.7,988500000.0
2008-01-03 14:55:00,97.7,97.7,97.605,97.635,2100800000.0
2008-01-03 15:00:00,97.63,97.795,97.615,97.73,4480900000.0
2008-01-03 15:05:00,97.73,97.875,97.71,97.855,3332700000.0
2008-01-03 15:10:00,97.855,97.885,97.765,97.775,4708100001.0
2008-01-03 15:15:00,97.775,98.0,97.715,97.955,4089500001.0
2008-01-03 15:20:00,97.96,98.025,97.805,97.925,3237000000.0
2008-01-03 15:25:00,97.925,97.965,97.835,97.855,1720099998.0
2008-01-03 15:30:00,97.855,97.92,97.815,97.915,2617200002.0
2008-01-03 15:35:00,97.915,97.915,97.805,97.84,5087999989.0
2008-01-03 15:40:00,97.835,97.855,97.755,97.82,4425100001.0
2008-01-03 15:45:00,97.82,97.85,97.765,97.835,1157800000.0
2008-01-03 15:50:00,97.835,97.84,97.75,97.765,1539700000.0
2008-01-03 15:55:00,97.76,97.835,97.745,97.83,1136299999.0
2008-01-03 16:00:00,97.83,97.895,97.825,97.86,184200000.0
2008-01-03 16:05:00,97.865,97.895,97.815,97.835,139200000.0
2008-01-03 16:10:00,97.835,97.875,97.815,97.87,381500000.0
2008-01-03 16:15:00,97.865,97.935,97.835,97.93,640300000.0
2008-01-03 16:20:00,97.93,97.95,97.88,97.925,559100000.0
2008-01-03 16:25:00,97.945,97.98,97.865,97.965,500400000.0
2008-01-03 16:30:00,97.955,98.04,97.915,98.005,1929799996.0
2008-01-03 16:35:00,98.005,98.13,98.005,98.105,2805600002.0
2008-01-03 16:40:00,98.105,98.155,98.065,98.075,1357299997.0
2008-01-03 16:45:00,98.08,98.13,98.035,98.035,2218500008.0
2008-01-03 16:50:00,98.045,98.16,98.03,98.11,1367900001.0
2008-01-03 16:55:00,98.11,98.12,98.03,98.045,1970700003.0
2008-01-03 17:00:00,98.045,98.15,98.02,98.09,1182600000.0
2008-01-03 17:05:00,98.09,98.255,98.045,98.225,2259200002.0
2008-01-03 17:10:00,98.225,98.255,98.185,98.185,1459100000.0
2008-01-03 17:15:00,98.185,98.225,98.155,98.215,1430100001.0
2008-01-03 17:20:00,98.215,98.235,98.145,98.195,2093900000.0
2008-01-03 17:25:00,98.185,98.245,98.145,98.215,1018499999.0
2008-01-03 17:30:00,98.215,98.275,98.205,98.255,1527000000.0
2008-01-03 17:35:00,98.255,98.295,98.215,98.285,2956500000.0
2008-01-03 17:40:00,98.285,98.335,98.28,98.315,3330200007.0
2008-01-03 17:45:00,98.315,98.33,98.265,98.305,2304100002.0
2008-01-03 17:50:00,98.315,98.325,98.255,98.275,2542200000.0
2008-01-03 17:55:00,98.28,98.285,98.195,98.25,1023900005.0
2008-01-03 18:00:00,98.245,98.325,98.24,98.32,655700000.0
2008-01-03 18:05:00,98.32,98.35,98.255,98.3,2102299997.0
2008-01-03 18:10:00,98.3,98.335,98.195,98.215,2926699998.0
2008-01-03 18:15:00,98.215,98.245,98.185,98.195,1893199996.0
2008-01-03 18:20:00,98.195,98.28,98.185,98.26,1773499998.0
2008-01-03 18:25:00,98.26,98.29,98.235,98.255,1106600000.0
2008-01-03 18:30:00,98.255,98.295,98.245,98.28,1308300000.0
2008-01-03 18:35:00,98.28,98.36,98.255,98.355,1998600002.0
2008-01-03 18:40:00,98.355,98.385,98.325,98.375,2840899998.0
2008-01-03 18:45:00,98.375,98.425,98.365,98.395,1949499999.0
2008-01-03 18:50:00,98.395,98.435,98.355,98.425,1736300000.0
2008-01-03 18:55:00,98.425,98.495,98.39,98.405,1913199999.0
2008-01-03 19:00:00,98.405,98.435,98.375,98.405,2352399992.0
2008-01-03 19:05:00,98.405,98.465,98.405,98.45,1925100004.0
2008-01-03 19:10:00,98.455,98.47,98.415,98.45,545800000.0
2008-01-03 19:15:00,98.45,98.45,98.405,98.425,299400000.0
2008-01-03 19:20:00,98.44,98.465,98.41,98.43,751900001.0
2008-01-03 19:25:00,98.43,98.455,98.41,98.44,516100000.0
2008-01-03 19:30:00,98.44,98.465,98.415,98.45,436300001.0
2008-01-03 19:35:00,98.45,98.505,98.425,98.445,469100000.0
2008-01-03 19:40:00,98.445,98.45,98.385,98.415,530800000.0
2008-01-03 19:45:00,98.415,98.46,98.395,98.435,248300000.0
2008-01-03 19:50:00,98.435,98.445,98.395,98.445,276900000.0
2008-01-03 19:55:00,98.445,98.46,98.405,98.44,523300000.0
2008-01-03 20:00:00,98.445,98.445,98.4,98.4,385500000.0
2008-01-03 20:05:00,98.4,98.445,98.395,98.415,650400000.0
2008-01-03 20:10:00,98.415,98.49,98.4,98.465,522600000.0
2008-01-03 20:15:00,98.465,98.5,98.435,98.455,435600000.0
2008-01-03 20:20:00,98.455,98.46,98.355,98.375,1218999996.0
2008-01-03 20:25:00,98.375,98.46,98.365,98.43,324100000.0
2008-01-03 20:30:00,98.43,98.45,98.385,98.395,982099999.0
2008-01-03 20:35:00,98.395,98.395,98.355,98.39,643600000.0
2008-01-03 20:40:00,98.39,98.475,98.39,98.465,405600000.0
2008-01-03 20:45:00,98.455,98.47,98.395,98.41,319500000.0
2008-01-03 20:50:00,98.41,98.43,98.385,98.415,359900000.0
2008-01-03 20:55:00,98.415,98.425,98.365,98.375,476200000.0
2008-01-03 21:00:00,98.375,98.395,98.365,98.39,484500000.0
2008-01-03 21:05:00,98.38,98.38,98.325,98.345,515800000.0
2008-01-03 21:10:00,98.35,98.35,98.285,98.295,749500000.0
2008-01-03 21:15:00,98.295,98.33,98.285,98.305,264900000.0
2008-01-03 21:20:00,98.305,98.325,98.275,98.305,540100000.0
2008-01-03 21:25:00,98.305,98.325,98.285,98.31,260400000.0
2008-01-03 21:30:00,98.31,98.335,98.285,98.315,288699997.0
2008-01-03 21:35:00,98.32,98.33,98.305,98.33,458199998.0
2008-01-03 21:40:00,98.33,98.345,98.295,98.305,226300001.0
2008-01-03 21:45:00,98.305,98.305,98.265,98.28,1332399996.0
2008-01-03 21:50:00,98.28,98.31,98.265,98.295,345300001.0
2008-01-03 21:55:00,98.3,98.375,98.285,98.335,915300001.0
2008-01-03 22:00:00,98.34,98.385,98.325,98.34,613200000.0
2008-01-03 22:05:00,98.34,98.345,98.295,98.33,373200000.0
2008-01-03 22:10:00,98.33,98.38,98.33,98.345,288500000.0
2008-01-03 22:15:00,98.345,98.395,98.28,98.3,651500000.0
2008-01-03 22:20:00,98.3,98.325,98.275,98.28,597700000.0
2008-01-03 22:25:00,98.28,98.34,98.24,98.28,772199999.0
2008-01-03 22:30:00,98.28,98.295,98.235,98.245,350599997.0
2008-01-03 22:35:00,98.245,98.31,98.24,98.27,503200000.0
2008-01-03 22:40:00,98.27,98.36,98.265,98.33,910700000.0
2008-01-03 22:45:00,98.325,98.39,98.325,98.345,460400000.0
2008-01-03 22:50:00,98.355,98.385,98.275,98.31,354599999.0
2008-01-03 22:55:00,98.31,98.345,98.29,98.345,143800000.0
2008-01-03 23:00:00,98.345,98.355,98.32,98.355,527599996.0
2008-01-03 23:05:00,98.355,98.395,98.335,98.385,311099994.0
2008-01-03 23:10:00,98.385,98.455,98.345,98.455,719799997.0
2008-01-03 23:15:00,98.455,98.46,98.385,98.4,524500001.0
2008-01-03 23:20:00,98.4,98.415,98.365,98.385,106400000.0
2008-01-03 23:25:00,98.37,98.39,98.335,98.365,328900000.0
2008-01-03 23:30:00,98.375,98.375,98.29,98.3,883000000.0
2008-01-03 23:35:00,98.3,98.33,98.275,98.31,371700000.0
2008-01-03 23:40:00,98.31,98.315,98.26,98.295,477499997.0
2008-01-03 23:45:00,98.295,98.375,98.27,98.375,522500000.0
2008-01-03 23:50:00,98.365,98.435,98.335,98.38,596300000.0
2008-01-03 23:55:00,98.38,98.4,98.34,98.37,1211200002.0
2008-01-04 00:00:00,98.37,98.381,98.326,98.359,1224600000.0
2008-01-04 00:05:00,98.355,98.405,98.33,98.405,1021100000.0
2008-01-04 00:10:00,98.395,98.4,98.35,98.36,705000000.0
2008-01-04 00:15:00,98.36,98.435,98.36,98.4,933899998.0
2008-01-04 00:20:00,98.405,98.48,98.4,98.45,933900002.0
2008-01-04 00:25:00,98.45,98.5,98.445,98.5,125900000.0
2008-01-04 00:30:00,98.5,98.57,98.49,98.515,1107900001.0
2008-01-04 00:35:00,98.525,98.525,98.46,98.49,964500000.0
2008-01-04 00:40:00,98.48,98.53,98.47,98.51,710100000.0
2008-01-04 00:45:00,98.5,98.51,98.48,98.5,751100000.0
2008-01-04 00:50:00,98.5,98.5,98.455,98.475,653000000.0
2008-01-04 00:55:00,98.48,98.48,98.42,98.44,1069400000.0
2008-01-04 01:00:00,98.44,98.48,98.435,98.47,1202600000.0
2008-01-04 01:05:00,98.47,98.53,98.47,98.5,1138800000.0
2008-01-04 01:10:00,98.5,98.535,98.485,98.49,716500000.0
2008-01-04 01:15:00,98.49,98.52,98.485,98.5,686000000.0
2008-01-04 01:20:00,98.5,98.51,98.46,98.47,1340500000.0
2008-01-04 01:25:00,98.47,98.48,98.45,98.47,649300000.0
2008-01-04 01:30:00,98.465,98.49,98.455,98.49,937100000.0
2008-01-04 01:35:00,98.48,98.49,98.455,98.465,612100001.0
2008-01-04 01:40:00,98.465,98.48,98.455,98.475,876999998.0
2008-01-04 01:45:00,98.475,98.505,98.455,98.465,1395100004.0
2008-01-04 01:50:00,98.465,98.475,98.445,98.46,1384200004.0
2008-01-04 01:55:00,98.47,98.51,98.46,98.48,2627900003.0
2008-01-04 02:00:00,98.49,98.53,98.49,98.52,1415200001.0
2008-01-04 02:05:00,98.52,98.53,98.42,98.435,2732299994.0
2008-01-04 02:10:00,98.435,98.45,98.3,98.35,2979699994.0
2008-01-04 02:15:00,98.345,98.36,98.18,98.185,3588599993.0
2008-01-04 02:20:00,98.185,98.26,98.175,98.24,3968300001.0
2008-01-04 02:25:00,98.24,98.35,98.23,98.34,3551100009.0
2008-01-04 02:30:00,98.34,98.4,98.32,98.38,2867200001.0
2008-01-04 02:35:00,98.38,98.41,98.29,98.315,3079999996.0
2008-01-04 02:40:00,98.315,98.32,98.21,98.28,2530600001.0
2008-01-04 02:45:00,98.28,98.28,98.21,98.265,1866399999.0
2008-01-04 02:50:00,98.27,98.295,98.215,98.295,2569900001.0
2008-01-04 02:55:00,98.295,98.32,98.245,98.315,2038400000.0
2008-01-04 03:00:00,98.315,98.335,98.255,98.26,1700600001.0
2008-01-04 03:05:00,98.265,98.315,98.265,98.305,1765699999.0
2008-01-04 03:10:00,98.305,98.315,98.28,98.295,1636100000.0
2008-01-04 03:15:00,98.295,98.295,98.215,98.225,1898600000.0
2008-01-04 03:20:00,98.225,98.295,98.215,98.265,1644800001.0
2008-01-04 03:25:00,98.3,98.3,98.225,98.26,2447600000.0
2008-01-04 03:30:00,98.265,98.29,98.215,98.29,2118000000.0
2008-01-04 03:35:00,98.295,98.305,98.255,98.27,1808900000.0
2008-01-04 03:40:00,98.27,98.29,98.255,98.27,1142800000.0
2008-01-04 03:45:00,98.27,98.285,98.125,98.135,3254799997.0
2008-01-04 03:50:00,98.13,98.195,97.98,98.065,5334400009.0
2008-01-04 03:55:00,98.06,98.09,98.005,98.075,5064599989.0
2008-01-04 04:00:00,98.075,98.145,98.04,98.14,2822900004.0
2008-01-04 04:05:00,98.135,98.155,98.075,98.085,2516699994.0
2008-01-04 04:10:00,98.085,98.095,98.06,98.09,1528800000.0
2008-01-04 04:15:00,98.085,98.125,98.065,98.12,2135000003.0
2008-01-04 04:20:00,98.125,98.135,98.095,98.11,1491499998.0
2008-01-04 04:25:00,98.11,98.115,98.065,98.105,2321200002.0
2008-01-04 04:30:00,98.105,98.105,98.06,98.065,1072500000.0
2008-01-04 04:35:00,98.07,98.105,98.04,98.08,1802099995.0
2008-01-04 04:40:00,98.07,98.15,98.07,98.13,1585099998.0
2008-01-04 04:45:00,98.13,98.2,98.13,98.19,1111400001.0
2008-01-04 04:50:00,98.19,98.22,98.16,98.22,1131499995.0
2008-01-04 04:55:00,98.22,98.24,98.18,98.215,1661099996.0
2008-01-04 05:00:00,98.215,98.28,98.215,98.24,1446900005.0
2008-01-04 05:05:00,98.24,98.25,98.185,98.23,1412999995.0
2008-01-04 05:10:00,98.23,98.24,98.21,98.22,687000000.0
2008-01-04 05:15:00,98.22,98.27,98.2,98.27,1687200008.0
2008-01-04 05:20:00,98.265,98.27,98.23,98.255,799800000.0
2008-01-04 05:25:00,98.25,98.29,98.25,98.26,909700000.0
2008-01-04 05:30:00,98.26,98.27,98.19,98.205,1868699995.0
2008-01-04 05:35:00,98.21,98.245,98.2,98.245,1030999995.0
2008-01-04 05:40:00,98.245,98.28,98.23,98.26,1537499995.0
2008-01-04 05:45:00,98.255,98.26,98.23,98.23,733500000.0
2008-01-04 05:50:00,98.23,98.24,98.14,98.17,1498000000.0
2008-01-04 05:55:00,98.165,98.18,98.165,98.165,817900000.0
2008-01-04 06:00:00,98.17,98.2,98.16,98.2,858900000.0
2008-01-04 06:05:00,98.2,98.2,98.135,98.15,1232300000.0
2008-01-04 06:10:00,98.14,98.17,98.14,98.16,694200000.0
2008-01-04 06:15:00,98.16,98.185,98.16,98.18,632399994.0
2008-01-04 06:20:00,98.18,98.245,98.17,98.23,1543500001.0
2008-01-04 06:25:00,98.23,98.28,98.22,98.26,1820400004.0
2008-01-04 06:30:00,98.265,98.28,98.22,98.225,1669800011.0
2008-01-04 06:35:00,98.225,98.26,98.2,98.23,930099999.0
2008-01-04 06:40:00,98.23,98.25,98.22,98.25,840400001.0
2008-01-04 06:45:00,98.25,98.34,98.25,98.29,2291000006.0
2008-01-04 06:50:00,98.29,98.39,98.27,98.34,2906000007.0
2008-01-04 06:55:00,98.34,98.41,98.325,98.41,2215700006.0
2008-01-04 07:00:00,98.41,98.46,98.405,98.41,2914600004.0
2008-01-04 07:05:00,98.41,98.48,98.38,98.45,3987300003.0
2008-01-04 07:10:00,98.455,98.485,98.42,98.425,2662100000.0
2008-01-04 07:15:00,98.425,98.43,98.35,98.4,2677400003.0
2008-01-04 07:20:00,98.4,98.4,98.345,98.37,2298799999.0
2008-01-04 07:25:00,98.37,98.39,98.365,98.38,1074700000.0
2008-01-04 07:30:00,98.38,98.44,98.37,98.44,1075200002.0
2008-01-04 07:35:00,98.44,98.48,98.405,98.43,3082200009.0
2008-01-04 07:40:00,98.43,98.445,98.4,98.44,1140900000.0
2008-01-04 07:45:00,98.44,98.45,98.39,98.39,2217999997.0
2008-01-04 07:50:00,98.39,98.44,98.38,98.44,2439999999.0
2008-01-04 07:55:00,98.44,98.44,98.415,98.43,2284299997.0
2008-01-04 08:00:00,98.43,98.43,98.36,98.41,1798100006.0
2008-01-04 08:05:00,98.41,98.42,98.38,98.4,1083499997.0
2008-01-04 08:10:00,98.39,98.45,98.39,98.43,1196499992.0
2008-01-04 08:15:00,98.43,98.43,98.395,98.41,1163699997.0
2008-01-04 08:20:00,98.41,98.43,98.395,98.41,1662600000.0
2008-01-04 08:25:00,98.41,98.43,98.4,98.415,1178000001.0
2008-01-04 08:30:00,98.415,98.42,98.34,98.36,1205800001.0
2008-01-04 08:35:00,98.365,98.38,98.335,98.355,1324800000.0
2008-01-04 08:40:00,98.355,98.4,98.335,98.335,1121700000.0
2008-01-04 08:45:00,98.335,98.46,98.33,98.345,536799999.0
2008-01-04 08:50:00,98.34,98.375,98.245,98.255,1804800000.0
2008-01-04 08:55:00,98.255,98.31,98.245,98.28,1693400004.0
2008-01-04 09:00:00,98.28,98.285,98.225,98.225,1393400001.0
2008-01-04 09:05:00,98.23,98.27,98.215,98.24,1150600000.0
2008-01-04 09:10:00,98.24,98.245,98.195,98.21,1084299999.0
2008-01-04 09:15:00,98.215,98.285,98.205,98.225,836100001.0
2008-01-04 09:20:00,98.205,98.265,98.195,98.235,826100001.0
2008-01-04 09:25:00,98.235,98.235,98.14,98.145,885500002.0
2008-01-04 09:30:00,98.145,98.21,98.12,98.2,918300000.0
2008-01-04 09:35:00,98.2,98.32,98.195,98.305,459500000.0
2008-01-04 09:40:00,98.305,98.38,98.295,98.35,889600000.0
2008-01-04 09:45:00,98.345,98.355,98.28,98.305,3430300000.0
2008-01-04 09:50:00,98.305,98.315,98.235,98.26,3029599994.0
2008-01-04 09:55:00,98.26,98.27,98.225,98.255,2544099996.0
2008-01-04 10:00:00,98.255,98.265,98.165,98.175,1739699996.0
2008-01-04 10:05:00,98.175,98.22,98.165,98.195,859100001.0
2008-01-04 10:10:00,98.195,98.385,98.195,98.345,1116599999.0
2008-01-04 10:15:00,98.35,98.385,98.265,98.315,1375299997.0
2008-01-04 10:20:00,98.295,98.32,98.205,98.235,1446600000.0
2008-01-04 10:25:00,98.235,98.245,98.14,98.22,4639300002.0
2008-01-04 10:30:00,98.22,98.295,98.22,98.235,1505100000.0
2008-01-04 10:35:00,98.25,98.275,98.175,98.245,779799997.0
2008-01-04 10:40:00,98.245,98.3,98.225,98.25,444500000.0
2008-01-04 10:45:00,98.25,98.285,98.24,98.275,220400000.0
2008-01-04 10:50:00,98.28,98.29,98.26,98.265,217800000.0
2008-01-04 10:55:00,98.265,98.295,98.265,98.28,343500000.0
2008-01-04 11:00:00,98.28,98.305,98.265,98.28,508700001.0
2008-01-04 11:05:00,98.28,98.29,98.18,98.235,304500000.0
2008-01-04 11:10:00,98.235,98.255,98.18,98.23,863400000.0
2008-01-04 11:15:00,98.235,98.255,98.195,98.245,292700001.0
2008-01-04 11:20:00,98.25,98.31,98.225,98.305,168400000.0
2008-01-04 11:25:00,98.305,98.305,98.23,98.26,403700000.0
2008-01-04 11:30:00,98.26,98.325,98.245,98.325,825700000.0
2008-01-04 11:35:00,98.325,98.335,98.23,98.23,2598499996.0
2008-01-04 11:40:00,98.23,98.35,98.205,98.26,2727599994.0
2008-01-04 11:45:00,98.26,98.31,98.21,98.22,1267699997.0
2008-01-04 11:50:00,98.215,98.24,98.195,98.205,906299998.0
2008-01-04 11:55:00,98.205,98.255,98.2,98.235,1566999999.0
2008-01-04 12:00:00,98.235,98.305,98.215,98.295,1088899999.0
2008-01-04 12:05:00,98.3,98.41,98.3,98.32,3935099985.0
2008-01-04 12:10:00,98.32,98.335,98.245,98.265,3370999997.0
2008-01-04 12:15:00,98.27,98.27,98.22,98.235,2194799992.0
2008-01-04 12:20:00,98.235,98.28,98.21,98.225,3163699998.0
2008-01-04 12:25:00,98.225,98.275,98.225,98.255,1835099995.0
2008-01-04 12:30:00,98.26,98.27,98.21,98.235,627900000.0
2008-01-04 12:35:00,98.23,98.295,98.22,98.225,579300000.0
2008-01-04 12:40:00,98.225,98.225,98.16,98.16,2627199994.0
2008-01-04 12:45:00,98.16,98.175,98.135,98.15,2506199997.0
2008-01-04 12:50:00,98.15,98.18,98.11,98.135,1779800000.0
2008-01-04 12:55:00,98.145,98.165,98.095,98.11,1282700000.0
2008-01-04 13:00:00,98.105,98.155,98.075,98.15,1300199999.0
2008-01-04 13:05:00,98.15,98.2,98.125,98.16,870900000.0
2008-01-04 13:10:00,98.16,98.18,98.105,98.115,940700000.0
2008-01-04 13:15:00,98.115,98.135,98.095,98.125,560300001.0
2008-01-04 13:20:00,98.115,98.185,98.095,98.16,1319800000.0
2008-01-04 13:25:00,98.16,98.195,98.14,98.14,707199996.0
2008-01-04 13:30:00,98.14,98.145,98.045,98.08,1316299993.0
2008-01-04 13:35:00,98.08,98.095,98.02,98.02,1244699999.0
2008-01-04 13:40:00,98.025,98.065,98.005,98.055,1171999992.0
2008-01-04 13:45:00,98.055,98.14,98.055,98.125,708700000.0
2008-01-04 13:50:00,98.125,98.235,98.11,98.23,546800000.0
2008-01-04 13:55:00,98.23,98.255,98.185,98.22,304700000.0
2008-01-04 14:00:00,98.215,98.235,98.155,98.205,1475000000.0
2008-01-04 14:05:00,98.205,98.23,98.175,98.185,521800000.0
2008-01-04 14:10:00,98.185,98.195,98.15,98.16,366500000.0
2008-01-04 14:15:00,98.16,98.18,98.125,98.17,339600004.0
2008-01-04 14:20:00,98.17,98.18,98.115,98.145,584000000.0
2008-01-04 14:25:00,98.145,98.145,98.035,98.045,443900000.0
2008-01-04 14:30:00,98.045,98.09,98.035,98.075,1678999998.0
2008-01-04 14:35:00,98.075,98.125,98.065,98.075,1961999998.0
2008-01-04 14:40:00,98.075,98.11,98.045,98.075,732900001.0
2008-01-04 14:45:00,98.075,98.075,98.005,98.03,508799999.0
2008-01-04 14:50:00,98.03,98.065,98.005,98.01,714100000.0
2008-01-04 14:55:00,98.015,98.075,98.01,98.035,517000000.0
2008-01-04 15:00:00,98.05,98.075,98.03,98.03,122300000.0
2008-01-04 15:05:00,98.03,98.11,98.005,98.08,453199999.0
2008-01-04 15:10:00,98.08,98.135,98.025,98.025,851700000.0
2008-01-04 15:15:00,98.025,98.14,98.015,98.065,1236500001.0
2008-01-04 15:20:00,98.065,98.135,98.04,98.065,1246000000.0
2008-01-04 15:25:00,98.065,98.13,97.985,98.055,1359399999.0
2008-01-04 15:30:00,98.055,98.08,97.715,98.06,3439200003.0
2008-01-04 15:35:00,98.055,98.14,97.955,98.05,1634200000.0
2008-01-04 15:40:00,98.05,98.165,97.995,98.155,1234000000.0
2008-01-04 15:45:00,98.165,98.18,98.015,98.085,4165099978.0
2008-01-04 15:50:00,98.085,98.115,98.035,98.105,4133599990.0
2008-01-04 15:55:00,98.105,98.105,98.005,98.07,2492199998.0
2008-01-04 16:00:00,98.07,98.125,98.035,98.07,2891300002.0
2008-01-04 16:05:00,98.07,98.07,97.84,97.875,1845000000.0
2008-01-04 16:10:00,97.875,97.99,97.845,97.87,2228800000.0
2008-01-04 16:15:00,97.875,97.905,97.715,97.755,3147200001.0
2008-01-04 16:20:00,97.75,97.85,97.74,97.805,4186199998.0
2008-01-04 16:25:00,97.81,97.825,97.745,97.785,3888600002.0
2008-01-04 16:30:00,97.785,97.875,97.775,97.865,3163799999.0
2008-01-04 16:35:00,97.87,97.885,97.77,97.8,3591099997.0
2008-01-04 16:40:00,97.8,97.88,97.76,97.84,1488799998.0
2008-01-04 16:45:00,97.84,97.955,97.805,97.925,2726800001.0
2008-01-04 16:50:00,97.925,97.94,97.815,97.825,3040100001.0
2008-01-04 16:55:00,97.815,97.89,97.795,97.845,1508300000.0
2008-01-04 17:00:00,97.845,97.885,97.7,97.815,3059600000.0
2008-01-04 17:05:00,97.825,97.87,97.775,97.81,1846399999.0
2008-01-04 17:10:00,97.81,97.825,97.705,97.73,994600000.0
2008-01-04 17:15:00,97.73,97.76,97.66,97.66,1218199999.0
2008-01-04 17:20:00,97.665,97.825,97.655,97.79,1492700000.0
2008-01-04 17:25:00,97.79,97.79,97.695,97.75,1781800000.0
2008-01-04 17:30:00,97.745,97.78,97.675,97.715,2437499999.0
2008-01-04 17:35:00,97.715,97.775,97.71,97.755,4113400009.0
2008-01-04 17:40:00,97.755,97.855,97.735,97.81,3698600000.0
2008-01-04 17:45:00,97.81,97.845,97.715,97.74,3899199999.0
2008-01-04 17:50:00,97.74,97.785,97.705,97.725,3281999999.0
2008-01-04 17:55:00,97.725,97.78,97.685,97.765,1012800000.0
2008-01-04 18:00:00,97.77,97.805,97.745,97.785,1865999999.0
2008-01-04 18:05:00,97.785,97.82,97.745,97.805,1235500002.0
2008-01-04 18:10:00,97.8,97.965,97.8,97.965,3416500001.0
2008-01-04 18:15:00,97.955,97.965,97.835,97.865,3634700000.0
2008-01-04 18:20:00,97.855,97.94,97.855,97.885,4149300003.0
2008-01-04 18:25:00,97.89,97.975,97.875,97.925,2660700001.0
2008-01-04 18:30:00,97.93,98.01,97.92,97.94,1474500000.0
2008-01-04 18:35:00,97.94,97.95,97.855,97.935,1560800001.0
2008-01-04 18:40:00,97.935,97.96,97.885,97.905,3774200001.0
2008-01-04 18:45:00,97.905,97.91,97.86,97.895,1499800004.0
2008-01-04 18:50:00,97.895,97.965,97.885,97.945,1636600001.0
2008-01-04 18:55:00,97.95,98.0,97.925,97.95,1605900000.0
2008-01-04 19:00:00,97.945,97.965,97.915,97.94,755500000.0
2008-01-04 19:05:00,97.94,98.18,97.895,98.18,958700000.0
2008-01-04 19:10:00,98.18,98.235,98.045,98.125,3006600002.0
2008-01-04 19:15:00,98.125,98.13,98.035,98.065,1791100003.0
2008-01-04 19:20:00,98.07,98.14,98.035,98.045,1826000000.0
2008-01-04 19:25:00,98.06,98.07,97.955,98.025,1232000000.0
2008-01-04 19:30:00,98.03,98.075,97.945,97.97,3117700001.0
2008-01-04 19:35:00,97.975,98.015,97.93,97.97,1843500000.0
2008-01-04 19:40:00,97.97,98.005,97.925,98.0,997300000.0
2008-01-04 19:45:00,98.0,98.035,97.945,98.015,944900000.0
2008-01-04 19:50:00,98.015,98.025,97.945,97.985,2956000000.0
2008-01-04 19:55:00,97.985,98.025,97.965,98.01,2466100000.0
2008-01-04 20:00:00,98.005,98.025,97.965,97.99,2186499997.0
2008-01-04 20:05:00,97.995,98.005,97.945,97.95,1473500000.0
2008-01-04 20:10:00,97.955,97.965,97.92,97.935,1031000000.0
2008-01-04 20:15:00,97.935,97.98,97.93,97.94,1354900000.0
2008-01-04 20:20:00,97.945,97.96,97.875,97.915,655800000.0
2008-01-04 20:25:00,97.91,97.955,97.875,97.955,664900000.0
2008-01-04 20:30:00,97.955,97.955,97.925,97.95,931800000.0
2008-01-04 20:35:00,97.955,97.98,97.865,97.915,1937700000.0
2008-01-04 20:40:00,97.915,97.92,97.865,97.89,492800000.0
2008-01-04 20:45:00,97.905,97.975,97.875,97.965,1226800000.0
2008-01-04 20:50:00,97.97,98.035,97.94,98.01,888200000.0
2008-01-04 20:55:00,98.01,98.09,97.975,98.07,821900000.0
2008-01-04 21:00:00,98.075,98.09,97.975,98.03,1199200000.0
2008-01-04 21:05:00,98.03,98.055,97.955,98.025,1058600000.0
2008-01-04 21:10:00,98.025,98.11,97.995,98.09,755400000.0
2008-01-04 21:15:00,98.085,98.13,98.06,98.11,651000000.0
2008-01-04 21:20:00,98.11,98.115,98.05,98.075,323500000.0
2008-01-04 21:25:00,98.075,98.105,98.035,98.05,937500000.0
2008-01-04 21:30:00,98.045,98.105,98.025,98.085,1423400001.0
2008-01-04 21:35:00,98.095,98.095,97.985,98.0,1732500001.0
2008-01-04 21:40:00,98.0,98.025,97.99,98.015,857699999.0
2008-01-04 21:45:00,98.015,98.06,98.005,98.02,311300000.0
2008-01-04 21:50:00,98.02,98.05,97.99,98.015,290700000.0
2008-01-04 21:55:00,98.015,98.145,98.0,98.13,202200000.0
2008-01-04 22:00:00,98.13,98.155,98.055,98.065,652700000.0
2008-01-04 22:05:00,98.065,98.125,98.065,98.125,1872300000.0
2008-01-04 22:10:00,98.115,98.125,98.035,98.045,809500001.0
2008-01-04 22:15:00,98.045,98.09,98.035,98.07,327999998.0
2008-01-04 22:20:00,98.07,98.095,98.025,98.045,425700000.0
2008-01-04 22:25:00,98.045,98.115,98.015,98.09,1252200001.0
2008-01-04 22:30:00,98.09,98.13,98.085,98.1,321700000.0
2008-01-04 22:35:00,98.1,98.12,98.075,98.105,170200000.0
2008-01-04 22:40:00,98.105,98.125,98.065,98.12,632500000.0
2008-01-04 22:45:00,98.12,98.14,98.05,98.06,358400000.0
2008-01-04 22:50:00,98.065,98.105,98.025,98.095,302399999.0
2008-01-04 22:55:00,98.095,98.095,97.97,98.005,575700001.0
2008-01-04 23:00:00,97.995,97.995,97.936,97.969,2231399989.0
2008-01-04 23:05:00,97.968,98.002,97.925,97.938,1681999997.0
2008-01-04 23:10:00,97.941,97.969,97.923,97.949,672600000.0
2008-01-04 23:15:00,97.931,97.956,97.9,97.923,574299996.0
2008-01-04 23:20:00,97.927,97.955,97.912,97.913,532099997.0
2008-01-04 23:25:00,97.886,97.886,97.799,97.841,435700000.0
2008-01-04 23:30:00,97.845,97.921,97.845,97.921,1071600000.0
2008-01-04 23:35:00,97.92,97.975,97.911,97.975,1103499997.0
2008-01-04 23:40:00,97.979,97.984,97.939,97.953,1594899997.0
2008-01-04 23:45:00,97.958,98.019,97.948,98.002,1023799997.0
2008-01-04 23:50:00,98.002,98.005,97.95,97.982,723999996.0
2008-01-04 23:55:00,97.976,97.982,97.889,97.925,876999999.0
2008-01-07 00:00:00,97.876,97.99,97.859,97.98,5806699998.0
2008-01-07 00:05:00,97.98,98.03,97.964,98.03,5387700000.0
2008-01-07 00:10:00,98.03,98.1,98.03,98.05,4329800000.0
2008-01-07 00:15:00,98.05,98.09,98.03,98.05,822900000.0
2008-01-07 00:20:00,98.05,98.05,97.996,98.0,1128000000.0
2008-01-07 00:25:00,98.0,98.04,97.99,98.005,1203600000.0
2008-01-07 00:30:00,98.03,98.03,97.96,98.005,619100000.0
2008-01-07 00:35:00,98.005,98.01,97.984,98.01,515600000.0
2008-01-07 00:40:00,98.01,98.01,97.98,97.99,461700000.0
2008-01-07 00:45:00,97.98,98.0,97.98,98.0,266600000.0
2008-01-07 00:50:00,98.0,98.055,97.99,98.04,576200000.0
2008-01-07 00:55:00,98.04,98.095,98.04,98.07,145000000.0
2008-01-07 01:00:00,98.07,98.09,98.07,98.08,207200000.0
2008-01-07 01:05:00,98.09,98.115,98.06,98.075,252300000.0
2008-01-07 01:10:00,98.075,98.145,98.075,98.11,411900000.0
2008-01-07 01:15:00,98.12,98.13,98.09,98.115,371000002.0
2008-01-07 01:20:00,98.1,98.145,98.09,98.125,186100000.0
2008-01-07 01:25:00,98.11,98.14,98.1,98.14,243700000.0
2008-01-07 01:30:00,98.14,98.14,98.08,98.1,222100000.0
2008-01-07 01:35:00,98.1,98.125,98.1,98.125,249600000.0
2008-01-07 01:40:00,98.125,98.17,98.11,98.15,1084200000.0
2008-01-07 01:45:00,98.15,98.17,98.1,98.13,358300000.0
2008-01-07 01:50:00,98.13,98.145,98.095,98.12,280900000.0
2008-01-07 01:55:00,98.12,98.13,98.085,98.085,207800000.0
2008-01-07 02:00:00,98.085,98.095,98.02,98.06,762100000.0
2008-01-07 02:05:00,98.07,98.11,98.05,98.09,522200000.0
2008-01-07 02:10:00,98.09,98.115,98.075,98.085,1028100000.0
2008-01-07 02:15:00,98.085,98.12,98.08,98.105,434500000.0
2008-01-07 02:20:00,98.105,98.14,98.075,98.1,1226200000.0
2008-01-07 02:25:00,98.1,98.13,98.09,98.11,986800000.0
2008-01-07 02:30:00,98.115,98.15,98.1,98.13,989400000.0
2008-01-07 02:35:00,98.13,98.155,98.12,98.14,1534300006.0
2008-01-07 02:40:00,98.14,98.19,98.11,98.19,1640800000.0
2008-01-07 02:45:00,98.195,98.2,98.135,98.18,2306700005.0
2008-01-07 02:50:00,98.18,98.29,98.17,98.26,2664299993.0
2008-01-07 02:55:00,98.255,98.26,98.165,98.21,3103100004.0
2008-01-07 03:00:00,98.21,98.225,98.17,98.195,1563100000.0
2008-01-07 03:05:00,98.2,98.325,98.195,98.295,1860399994.0
2008-01-07 03:10:00,98.295,98.3,98.22,98.28,1307999996.0
2008-01-07 03:15:00,98.28,98.41,98.28,98.33,2253799995.0
2008-01-07 03:20:00,98.32,98.345,98.3,98.315,1412200000.0
2008-01-07 03:25:00,98.315,98.35,98.28,98.34,845399997.0
2008-01-07 03:30:00,98.335,98.395,98.31,98.355,1295999995.0
2008-01-07 03:35:00,98.355,98.41,98.315,98.335,3589699980.0
2008-01-07 03:40:00,98.335,98.37,98.27,98.35,3294700008.0
2008-01-07 03:45:00,98.35,98.355,98.3,98.3,1119499996.0
2008-01-07 03:50:00,98.31,98.32,98.25,98.29,1608200007.0
2008-01-07 03:55:00,98.29,98.29,98.235,98.24,2762300001.0
2008-01-07 04:00:00,98.24,98.27,98.235,98.26,2214699999.0
2008-01-07 04:05:00,98.265,98.29,98.255,98.265,2005399997.0
2008-01-07 04:10:00,98.27,98.295,98.255,98.295,773599984.0
2008-01-07 04:15:00,98.295,98.3,98.26,98.285,1308699975.0
2008-01-07 04:20:00,98.27,98.285,98.18,98.2,1886899982.0
2008-01-07 04:25:00,98.2,98.225,98.2,98.215,1622399999.0
2008-01-07 04:30:00,98.215,98.215,98.16,98.16,2285799994.0
2008-01-07 04:35:00,98.16,98.205,98.11,98.11,2935099979.0
2008-01-07 04:40:00,98.11,98.13,98.04,98.08,3945499999.0
2008-01-07 04:45:00,98.085,98.1,98.03,98.045,2509099997.0
2008-01-07 04:50:00,98.045,98.095,97.995,98.065,1950399993.0
2008-01-07 04:55:00,98.065,98.095,98.05,98.085,2066699999.0
2008-01-07 05:00:00,98.08,98.145,98.08,98.085,1910899993.0
2008-01-07 05:05:00,98.08,98.115,98.06,98.08,1488400000.0
2008-01-07 05:10:00,98.08,98.1,98.06,98.08,886999999.0
2008-01-07 05:15:00,98.08,98.11,98.07,98.075,801200000.0
2008-01-07 05:20:00,98.075,98.125,98.07,98.125,807800000.0
2008-01-07 05:25:00,98.125,98.135,98.1,98.13,1123999992.0
2008-01-07 05:30:00,98.13,98.155,98.105,98.145,2474800000.0
2008-01-07 05:35:00,98.15,98.17,98.095,98.095,1826399998.0
2008-01-07 05:40:00,98.1,98.11,98.04,98.085,1501300000.0
2008-01-07 05:45:00,98.085,98.12,98.05,98.12,857800000.0
2008-01-07 05:50:00,98.12,98.16,98.085,98.155,1947800000.0
2008-01-07 05:55:00,98.155,98.165,98.115,98.135,1245700000.0
2008-01-07 06:00:00,98.135,98.135,98.08,98.1,2470300000.0
2008-01-07 06:05:00,98.1,98.145,98.085,98.12,3025400000.0
2008-01-07 06:10:00,98.12,98.125,98.085,98.115,867800000.0
2008-01-07 06:15:00,98.115,98.13,98.09,98.11,1011400000.0
2008-01-07 06:20:00,98.13,98.16,98.1,98.14,542500000.0
2008-01-07 06:25:00,98.145,98.165,98.105,98.125,642500000.0
2008-01-07 06:30:00,98.115,98.145,98.08,98.115,968400000.0
2008-01-07 06:35:00,98.115,98.115,98.085,98.115,717200000.0
2008-01-07 06:40:00,98.115,98.125,98.08,98.095,356000000.0
2008-01-07 06:45:00,98.095,98.11,98.075,98.105,1301200000.0
2008-01-07 06:50:00,98.095,98.14,98.055,98.075,1603899999.0
2008-01-07 06:55:00,98.055,98.11,98.055,98.095,1306600000.0
2008-01-07 07:00:00,98.095,98.12,98.065,98.075,1322500000.0
2008-01-07 07:05:00,98.075,98.115,98.065,98.095,1718300000.0
2008-01-07 07:10:00,98.09,98.11,98.045,98.095,1469600000.0
2008-01-07 07:15:00,98.095,98.195,98.08,98.16,851100000.0
2008-01-07 07:20:00,98.16,98.19,98.12,98.175,1145300000.0
2008-01-07 07:25:00,98.175,98.19,98.125,98.15,926500000.0
2008-01-07 07:30:00,98.15,98.205,98.145,98.195,1069100000.0
2008-01-07 07:35:00,98.195,98.2,98.15,98.17,498400000.0
2008-01-07 07:40:00,98.17,98.225,98.15,98.21,1191900000.0
2008-01-07 07:45:00,98.21,98.21,98.17,98.18,538200000.0
2008-01-07 07:50:00,98.195,98.21,98.17,98.18,649700000.0
2008-01-07 07:55:00,98.18,98.225,98.17,98.205,578000000.0
2008-01-07 08:00:00,98.205,98.215,98.16,98.17,1159400000.0
2008-01-07 08:05:00,98.17,98.175,98.125,98.135,2654300000.0
2008-01-07 08:10:00,98.13,98.165,98.125,98.16,1694500000.0
2008-01-07 08:15:00,98.15,98.185,98.115,98.13,333600000.0
2008-01-07 08:20:00,98.14,98.14,98.09,98.12,940300000.0
2008-01-07 08:25:00,98.12,98.14,98.1,98.135,695100000.0
2008-01-07 08:30:00,98.135,98.145,98.1,98.11,1014300000.0
2008-01-07 08:35:00,98.115,98.12,98.065,98.07,810900000.0
2008-01-07 08:40:00,98.07,98.085,98.02,98.03,3622599994.0
2008-01-07 08:45:00,98.03,98.08,98.025,98.07,2430999997.0
2008-01-07 08:50:00,98.07,98.1,98.05,98.075,1826399997.0
2008-01-07 08:55:00,98.075,98.12,98.06,98.11,1795799993.0
2008-01-07 09:00:00,98.11,98.12,98.025,98.035,3982699999.0
2008-01-07 09:05:00,98.04,98.075,97.98,97.985,3264200005.0
2008-01-07 09:10:00,97.985,98.0,97.94,97.955,4513100008.0
2008-01-07 09:15:00,97.955,98.035,97.945,98.03,4066299996.0
2008-01-07 09:20:00,98.025,98.145,98.025,98.075,4636400008.0
2008-01-07 09:25:00,98.075,98.11,98.045,98.065,5148400008.0
2008-01-07 09:30:00,98.065,98.155,98.05,98.115,1491299999.0
2008-01-07 09:35:00,98.115,98.14,98.075,98.085,1546400006.0
2008-01-07 09:40:00,98.085,98.145,98.065,98.115,1995599994.0
2008-01-07 09:45:00,98.125,98.135,98.035,98.065,3361999993.0
2008-01-07 09:50:00,98.065,98.085,97.995,98.015,3430700006.0
2008-01-07 09:55:00,98.015,98.105,97.985,98.085,3224000010.0
2008-01-07 10:00:00,98.075,98.11,98.025,98.05,2011900002.0
2008-01-07 10:05:00,98.055,98.105,98.045,98.095,7139999976.0
2008-01-07 10:10:00,98.095,98.2,98.095,98.19,7820799995.0
2008-01-07 10:15:00,98.195,98.205,98.155,98.185,6327800005.0
2008-01-07 10:20:00,98.185,98.195,98.1,98.105,5018600001.0
2008-01-07 10:25:00,98.105,98.2,98.1,98.155,1877200013.0
2008-01-07 10:30:00,98.155,98.18,98.105,98.125,2525800005.0
2008-01-07 10:35:00,98.125,98.145,98.085,98.105,3439000013.0
2008-01-07 10:40:00,98.105,98.135,98.035,98.07,4766299978.0
2008-01-07 10:45:00,98.07,98.14,98.01,98.115,3716099982.0
2008-01-07 10:50:00,98.12,98.135,97.965,98.0,1630899992.0
2008-01-07 10:55:00,98.0,98.03,97.96,97.96,5407100011.0
2008-01-07 11:00:00,97.96,97.99,97.945,97.98,4601499996.0
2008-01-07 11:05:00,97.98,98.05,97.955,98.01,3409200002.0
2008-01-07 11:10:00,98.01,98.02,97.975,98.0,5187000000.0
2008-01-07 11:15:00,98.0,98.02,97.975,97.98,4802999999.0
2008-01-07 11:20:00,97.98,97.99,97.935,97.96,5527500009.0
2008-01-07 11:25:00,97.96,97.98,97.92,97.935,3972100004.0
2008-01-07 11:30:00,97.935,97.975,97.93,97.97,5318499968.0
2008-01-07 11:35:00,97.97,98.04,97.96,98.03,4079599987.0
2008-01-07 11:40:00,98.03,98.035,98.005,98.02,2075199989.0
2008-01-07 11:45:00,98.02,98.035,97.975,97.98,4215800010.0
2008-01-07 11:50:00,97.98,98.03,97.965,98.02,4753200009.0
2008-01-07 11:55:00,98.015,98.04,98.005,98.005,3807600001.0
2008-01-07 12:00:00,98.01,98.03,97.97,97.995,2422799991.0
2008-01-07 12:05:00,97.995,97.995,97.9,97.92,4510899985.0
2008-01-07 12:10:00,97.92,98.055,97.91,98.055,5156400019.0
2008-01-07 12:15:00,98.06,98.155,98.025,98.05,5757700010.0
2008-01-07 12:20:00,98.05,98.08,97.97,98.01,4671000003.0
2008-01-07 12:25:00,98.005,98.025,97.92,97.935,2668399996.0
2008-01-07 12:30:00,97.935,97.995,97.93,97.98,2332199997.0
2008-01-07 12:35:00,97.98,98.025,97.96,98.005,1555800000.0
2008-01-07 12:40:00,98.0,98.055,97.97,98.04,970799999.0
2008-01-07 12:45:00,98.03,98.055,97.95,97.97,1676400000.0
2008-01-07 12:50:00,97.95,97.985,97.885,97.92,4351599988.0
2008-01-07 12:55:00,97.915,97.99,97.91,97.98,4563599990.0
2008-01-07 13:00:00,97.98,98.0,97.92,97.92,5847399999.0
2008-01-07 13:05:00,97.92,97.925,97.885,97.92,3054999996.0
2008-01-07 13:10:00,97.915,97.955,97.91,97.935,3088300016.0
2008-01-07 13:15:00,97.94,98.0,97.935,97.99,3220299997.0
2008-01-07 13:20:00,97.99,97.99,97.915,97.94,5778800004.0
2008-01-07 13:25:00,97.94,97.94,97.87,97.93,5641899965.0
2008-01-07 13:30:00,97.925,97.94,97.895,97.915,4473699975.0
2008-01-07 13:35:00,97.915,97.94,97.89,97.91,4744799981.0
2008-01-07 13:40:00,97.91,97.93,97.845,97.87,6113200019.0
2008-01-07 13:45:00,97.87,97.95,97.86,97.93,2775500004.0
2008-01-07 13:50:00,97.93,97.955,97.92,97.93,4211599993.0
2008-01-07 13:55:00,97.93,97.945,97.91,97.94,4366600002.0
2008-01-07 14:00:00,97.94,97.98,97.93,97.98,4757299999.0
2008-01-07 14:05:00,97.99,98.01,97.955,97.98,5124000023.0
2008-01-07 14:10:00,97.975,98.01,97.97,98.0,3348199995.0
2008-01-07 14:15:00,97.99,98.02,97.975,98.005,2539399985.0
2008-01-07 14:20:00,98.0,98.06,97.99,98.01,2641300009.0
2008-01-07 14:25:00,98.01,98.095,98.0,98.045,1121899999.0
2008-01-07 14:30:00,98.045,98.055,97.98,98.015,1097799999.0
2008-01-07 14:35:00,98.015,98.04,97.94,97.99,1516599991.0
2008-01-07 14:40:00,97.99,98.045,97.955,97.97,1263200002.0
2008-01-07 14:45:00,97.97,98.015,97.95,97.975,1989399995.0
2008-01-07 14:50:00,97.97,98.015,97.96,97.99,3554300015.0
2008-01-07 14:55:00,97.99,98.015,97.91,97.93,6114100041.0
2008-01-07 15:00:00,97.93,98.02,97.92,98.0,5470600010.0
2008-01-07 15:05:00,98.0,98.05,97.98,98.045,2446000001.0
2008-01-07 15:10:00,98.05,98.075,97.965,97.965,4288899982.0
2008-01-07 15:15:00,97.965,97.98,97.92,97.93,6556100041.0
2008-01-07 15:20:00,97.93,97.965,97.81,97.86,5745599994.0
2008-01-07 15:25:00,97.86,97.925,97.82,97.915,3388099988.0
2008-01-07 15:30:00,97.91,97.96,97.88,97.94,2913699998.0
2008-01-07 15:35:00,97.945,97.98,97.925,97.965,2978100014.0
2008-01-07 15:40:00,97.97,98.01,97.89,97.92,5086200024.0
2008-01-07 15:45:00,97.935,97.945,97.84,97.84,5686799970.0
2008-01-07 15:50:00,97.85,97.94,97.85,97.87,1868800009.0
2008-01-07 15:55:00,97.88,97.91,97.85,97.88,4671800009.0
2008-01-07 16:00:00,97.88,97.915,97.85,97.875,2001499978.0
2008-01-07 16:05:00,97.865,97.88,97.82,97.865,1095100000.0
2008-01-07 16:10:00,97.865,97.97,97.84,97.94,1994499992.0
2008-01-07 16:15:00,97.93,97.97,97.91,97.945,1820400007.0
2008-01-07 16:20:00,97.945,97.945,97.905,97.925,3606199995.0
2008-01-07 16:25:00,97.925,97.965,97.91,97.91,1925299999.0
2008-01-07 16:30:00,97.91,98.04,97.9,98.035,3369200019.0
2008-01-07 16:35:00,98.03,98.03,97.94,98.025,4293699983.0
2008-01-07 16:40:00,98.025,98.05,97.98,98.0,4508400000.0
2008-01-07 16:45:00,98.0,98.04,97.99,98.01,4336999987.0
2008-01-07 16:50:00,98.01,98.06,97.98,98.005,2807600010.0
2008-01-07 16:55:00,98.005,98.01,97.97,98.005,2799600010.0
2008-01-07 17:00:00,98.005,98.02,97.935,97.985,4971799996.0
2008-01-07 17:05:00,97.985,98.005,97.955,97.97,3914499998.0
2008-01-07 17:10:00,97.97,98.0,97.94,97.94,3886199989.0
2008-01-07 17:15:00,97.95,97.95,97.83,97.88,3935700001.0
2008-01-07 17:20:00,97.87,97.885,97.78,97.82,4549200019.0
2008-01-07 17:25:00,97.82,97.83,97.72,97.78,2887299993.0
2008-01-07 17:30:00,97.78,97.815,97.73,97.74,3968700006.0
2008-01-07 17:35:00,97.75,97.845,97.73,97.82,3405699991.0
2008-01-07 17:40:00,97.82,97.84,97.75,97.76,3255600000.0
2008-01-07 17:45:00,97.76,97.785,97.69,97.74,1504499999.0
2008-01-07 17:50:00,97.74,97.77,97.68,97.725,3430399997.0
2008-01-07 17:55:00,97.73,97.735,97.605,97.63,1657499999.0
2008-01-07 18:00:00,97.63,97.725,97.63,97.695,5778600016.0
2008-01-07 18:05:00,97.695,97.75,97.62,97.69,7254300012.0
2008-01-07 18:10:00,97.69,97.73,97.65,97.68,5661800017.0
2008-01-07 18:15:00,97.67,97.685,97.58,97.615,3281900003.0
2008-01-07 18:20:00,97.61,97.645,97.52,97.53,4717500015.0
2008-01-07 18:25:00,97.53,97.6,97.52,97.575,5200199982.0
2008-01-07 18:30:00,97.57,97.625,97.54,97.615,2547699990.0
2008-01-07 18:35:00,97.62,97.66,97.515,97.54,2780799993.0
2008-01-07 18:40:00,97.535,97.655,97.53,97.655,4764000016.0
2008-01-07 18:45:00,97.655,97.695,97.61,97.635,2957000007.0
2008-01-07 18:50:00,97.63,97.665,97.605,97.625,1286999996.0
2008-01-07 18:55:00,97.63,97.63,97.55,97.6,743299994.0
2008-01-07 19:00:00,97.6,97.65,97.585,97.59,2119499997.0
2008-01-07 19:05:00,97.59,97.61,97.54,97.57,3656199998.0
2008-01-07 19:10:00,97.57,97.58,97.485,97.52,4609100006.0
2008-01-07 19:15:00,97.52,97.575,97.47,97.54,1815199990.0
2008-01-07 19:20:00,97.545,97.605,97.52,97.555,509399999.0
2008-01-07 19:25:00,97.555,97.595,97.53,97.565,1409699986.0
2008-01-07 19:30:00,97.55,97.605,97.55,97.59,1467600003.0
2008-01-07 19:35:00,97.615,97.64,97.565,97.595,3037299990.0
2008-01-07 19:40:00,97.6,97.615,97.515,97.595,3443600001.0
2008-01-07 19:45:00,97.6,97.625,97.57,97.625,568300001.0
2008-01-07 19:50:00,97.625,97.67,97.595,97.635,2390599988.0
2008-01-07 19:55:00,97.635,97.635,97.575,97.585,2541699990.0
2008-01-07 20:00:00,97.585,97.65,97.58,97.635,1561699986.0
2008-01-07 20:05:00,97.635,97.65,97.595,97.645,1927199999.0
2008-01-07 20:10:00,97.645,97.645,97.555,97.585,1582599991.0
2008-01-07 20:15:00,97.585,97.6,97.565,97.59,2219799995.0
2008-01-07 20:20:00,97.59,97.62,97.555,97.585,4428600016.0
2008-01-07 20:25:00,97.585,97.61,97.555,97.595,3715100043.0
2008-01-07 20:30:00,97.595,97.625,97.555,97.595,2995999973.0
2008-01-07 20:35:00,97.595,97.61,97.555,97.59,4995099999.0
2008-01-07 20:40:00,97.59,97.6,97.5,97.56,2261299997.0
2008-01-07 20:45:00,97.555,97.655,97.55,97.65,1776199983.0
2008-01-07 20:50:00,97.635,97.7,97.625,97.66,3072099993.0
2008-01-07 20:55:00,97.65,97.7,97.625,97.665,5070299985.0
2008-01-07 21:00:00,97.665,97.715,97.615,97.63,5216000010.0
2008-01-07 21:05:00,97.63,97.64,97.575,97.575,2412099997.0
2008-01-07 21:10:00,97.58,97.605,97.55,97.57,2296499984.0
2008-01-07 21:15:00,97.57,97.635,97.565,97.63,4980200027.0
2008-01-07 21:20:00,97.63,97.635,97.575,97.63,2499599986.0
2008-01-07 21:25:00,97.625,97.625,97.555,97.585,2993100004.0
2008-01-07 21:30:00,97.585,97.635,97.555,97.615,5168099993.0
2008-01-07 21:35:00,97.615,97.67,97.595,97.665,5482099993.0
2008-01-07 21:40:00,97.665,97.695,97.605,97.64,7769499974.0
2008-01-07 21:45:00,97.64,97.64,97.575,97.615,6817199983.0
2008-01-07 21:50:00,97.615,97.635,97.57,97.585,4486399994.0
2008-01-07 21:55:00,97.585,97.7,97.57,97.69,2008300008.0
2008-01-07 22:00:00,97.685,97.72,97.655,97.7,2255299998.0
2008-01-07 22:05:00,97.7,97.74,97.69,97.71,426899999.0
2008-01-07 22:10:00,97.685,97.775,97.685,97.725,1494599999.0
2008-01-07 22:15:00,97.725,97.745,97.675,97.71,1597299998.0
2008-01-07 22:20:00,97.705,97.74,97.625,97.63,3321799997.0
2008-01-07 22:25:00,97.63,97.66,97.62,97.63,1468500000.0
2008-01-07 22:30:00,97.625,97.675,97.615,97.65,1483800003.0
2008-01-07 22:35:00,97.65,97.67,97.585,97.63,2045199994.0
2008-01-07 22:40:00,97.63,97.665,97.605,97.655,2032899999.0
2008-01-07 22:45:00,97.655,97.74,97.645,97.72,2039199989.0
2008-01-07 22:50:00,97.72,97.725,97.655,97.66,4912600032.0
2008-01-07 22:55:00,97.66,97.685,97.645,97.685,2368199995.0
2008-01-07 23:00:00,97.685,97.74,97.675,97.73,2652799997.0
2008-01-07 23:05:00,97.73,97.825,97.72,97.795,2781099997.0
2008-01-07 23:10:00,97.795,97.85,97.775,97.795,3703900004.0
2008-01-07 23:15:00,97.795,97.825,97.75,97.755,3877400003.0
2008-01-07 23:20:00,97.765,97.785,97.745,97.76,3976000018.0
2008-01-07 23:25:00,97.76,97.765,97.715,97.725,1831299996.0
2008-01-07 23:30:00,97.725,97.735,97.685,97.73,2609899993.0
2008-01-07 23:35:00,97.73,97.76,97.705,97.76,963500001.0
2008-01-07 23:40:00,97.76,97.765,97.71,97.71,793699996.0
2008-01-07 23:45:00,97.71,97.77,97.71,97.755,759299999.0
2008-01-07 23:50:00,97.755,97.805,97.725,97.775,695200000.0
2008-01-07 23:55:00,97.775,97.785,97.71,97.74,2548300000.0
2008-01-08 00:00:00,97.73,97.75,97.67,97.71,1882600000.0
2008-01-08 00:05:00,97.71,97.715,97.645,97.685,2278800000.0
2008-01-08 00:10:00,97.69,97.73,97.655,97.665,1138600000.0
2008-01-08 00:15:00,97.665,97.71,97.655,97.705,1747900000.0
2008-01-08 00:20:00,97.705,97.705,97.625,97.63,2758699999.0
2008-01-08 00:25:00,97.63,97.685,97.615,97.675,2051699989.0
2008-01-08 00:30:00,97.675,97.685,97.645,97.675,1929799991.0
2008-01-08 00:35:00,97.675,97.745,97.675,97.715,2688100000.0
2008-01-08 00:40:00,97.73,97.735,97.695,97.715,1332099999.0
2008-01-08 00:45:00,97.715,97.795,97.705,97.75,780499997.0
2008-01-08 00:50:00,97.745,97.785,97.725,97.785,532000000.0
2008-01-08 00:55:00,97.785,97.82,97.765,97.785,969300000.0
2008-01-08 01:00:00,97.785,97.805,97.775,97.795,1267000000.0
2008-01-08 01:05:00,97.795,97.81,97.765,97.78,1445000000.0
2008-01-08 01:10:00,97.77,97.8,97.755,97.795,1327800003.0
2008-01-08 01:15:00,97.795,97.805,97.78,97.79,303900000.0
2008-01-08 01:20:00,97.795,97.815,97.775,97.785,719700000.0
2008-01-08 01:25:00,97.795,97.8,97.765,97.785,355700000.0
2008-01-08 01:30:00,97.785,97.8,97.735,97.75,1112500000.0
2008-01-08 01:35:00,97.75,97.79,97.735,97.785,769800000.0
2008-01-08 01:40:00,97.77,97.785,97.745,97.765,626100000.0
2008-01-08 01:45:00,97.765,97.78,97.74,97.755,820900000.0
2008-01-08 01:50:00,97.755,97.755,97.725,97.75,693300000.0
2008-01-08 01:55:00,97.75,97.75,97.69,97.695,2203300000.0
2008-01-08 02:00:00,97.695,97.705,97.585,97.605,1911000000.0
2008-01-08 02:05:00,97.61,97.635,97.485,97.555,2228000000.0
2008-01-08 02:10:00,97.555,97.65,97.555,97.625,3029399995.0
2008-01-08 02:15:00,97.625,97.655,97.555,97.63,2977400008.0
2008-01-08 02:20:00,97.63,97.67,97.615,97.62,472700000.0
2008-01-08 02:25:00,97.635,97.675,97.595,97.62,1704700000.0
2008-01-08 02:30:00,97.62,97.62,97.565,97.61,1698399995.0
2008-01-08 02:35:00,97.595,97.68,97.595,97.675,1067299998.0
2008-01-08 02:40:00,97.67,97.67,97.595,97.61,1504999996.0
2008-01-08 02:45:00,97.61,97.675,97.6,97.665,2021200004.0
2008-01-08 02:50:00,97.665,97.705,97.645,97.65,2713199998.0
2008-01-08 02:55:00,97.645,97.67,97.615,97.635,1542599999.0
2008-01-08 03:00:00,97.635,97.665,97.615,97.63,1869999992.0
2008-01-08 03:05:00,97.63,97.675,97.615,97.63,4053099991.0
2008-01-08 03:10:00,97.63,97.645,97.575,97.61,3074199996.0
2008-01-08 03:15:00,97.595,97.615,97.535,97.585,2669199998.0
2008-01-08 03:20:00,97.585,97.62,97.545,97.58,1703600000.0
2008-01-08 03:25:00,97.58,97.585,97.54,97.555,1946700011.0
2008-01-08 03:30:00,97.555,97.555,97.515,97.525,1220300000.0
2008-01-08 03:35:00,97.525,97.56,97.525,97.555,2065299999.0
2008-01-08 03:40:00,97.555,97.57,97.55,97.565,750400000.0
2008-01-08 03:45:00,97.565,97.615,97.56,97.595,721200000.0
2008-01-08 03:50:00,97.595,97.595,97.56,97.575,705500000.0
2008-01-08 03:55:00,97.575,97.62,97.565,97.595,1156899999.0
2008-01-08 04:00:00,97.605,97.615,97.58,97.615,2234300004.0
2008-01-08 04:05:00,97.615,97.645,97.6,97.625,2950100002.0
2008-01-08 04:10:00,97.625,97.645,97.615,97.625,3776699996.0
2008-01-08 04:15:00,97.635,97.66,97.615,97.635,3113399995.0
2008-01-08 04:20:00,97.635,97.645,97.555,97.575,4274499975.0
2008-01-08 04:25:00,97.575,97.675,97.57,97.645,3912699980.0
2008-01-08 04:30:00,97.64,97.675,97.62,97.635,4456499989.0
2008-01-08 04:35:00,97.635,97.645,97.605,97.635,3006799979.0
2008-01-08 04:40:00,97.635,97.66,97.62,97.635,1850399995.0
2008-01-08 04:45:00,97.63,97.705,97.63,97.685,3553599968.0
2008-01-08 04:50:00,97.685,97.725,97.67,97.72,2211599991.0
2008-01-08 04:55:00,97.705,97.775,97.705,97.75,1583699990.0
2008-01-08 05:00:00,97.75,97.76,97.665,97.675,3081399980.0
2008-01-08 05:05:00,97.675,97.73,97.665,97.695,3772399987.0
2008-01-08 05:10:00,97.695,97.7,97.615,97.625,2521900002.0
2008-01-08 05:15:00,97.63,97.715,97.615,97.715,3238899998.0
2008-01-08 05:20:00,97.715,97.75,97.685,97.735,4001099991.0
2008-01-08 05:25:00,97.735,97.84,97.715,97.82,2044999997.0
2008-01-08 05:30:00,97.82,97.865,97.795,97.85,867600000.0
2008-01-08 05:35:00,97.85,97.89,97.825,97.85,1674799998.0
2008-01-08 05:40:00,97.85,97.855,97.805,97.81,1816499998.0
2008-01-08 05:45:00,97.81,97.855,97.81,97.81,1032299991.0
2008-01-08 05:50:00,97.815,97.83,97.775,97.81,3129300000.0
2008-01-08 05:55:00,97.81,97.815,97.745,97.79,5319699941.0
2008-01-08 06:00:00,97.79,97.845,97.79,97.835,3239899996.0
2008-01-08 06:05:00,97.835,97.87,97.765,97.765,2393200000.0
2008-01-08 06:10:00,97.765,97.78,97.725,97.77,2179299993.0
2008-01-08 06:15:00,97.77,97.81,97.745,97.755,4777999986.0
2008-01-08 06:20:00,97.755,97.765,97.71,97.74,3874099973.0
2008-01-08 06:25:00,97.74,97.745,97.655,97.695,2581299991.0
2008-01-08 06:30:00,97.695,97.735,97.685,97.715,2328999990.0
2008-01-08 06:35:00,97.715,97.74,97.705,97.725,2524899995.0
2008-01-08 06:40:00,97.725,97.73,97.685,97.69,2660599993.0
2008-01-08 06:45:00,97.685,97.69,97.625,97.65,3972299995.0
2008-01-08 06:50:00,97.65,97.715,97.645,97.685,2693799998.0
2008-01-08 06:55:00,97.685,97.725,97.675,97.71,2245399988.0
2008-01-08 07:00:00,97.71,97.71,97.675,97.675,4052499962.0
2008-01-08 07:05:00,97.675,97.73,97.675,97.72,4423499968.0
2008-01-08 07:10:00,97.725,97.785,97.725,97.75,2211299987.0
2008-01-08 07:15:00,97.745,97.79,97.735,97.74,1250999996.0
2008-01-08 07:20:00,97.74,97.805,97.74,97.765,2695299973.0
2008-01-08 07:25:00,97.775,97.84,97.77,97.81,3570699997.0
2008-01-08 07:30:00,97.805,97.835,97.785,97.82,4139699970.0
2008-01-08 07:35:00,97.82,97.825,97.765,97.8,1637200000.0
2008-01-08 07:40:00,97.79,97.82,97.775,97.79,2909399984.0
2008-01-08 07:45:00,97.785,97.805,97.765,97.795,1202999998.0
2008-01-08 07:50:00,97.79,97.795,97.745,97.775,1835799999.0
2008-01-08 07:55:00,97.775,97.785,97.75,97.77,1822600000.0
2008-01-08 08:00:00,97.77,97.825,97.735,97.815,2515700000.0
2008-01-08 08:05:00,97.815,97.84,97.795,97.815,2221299997.0
2008-01-08 08:10:00,97.825,97.875,97.815,97.87,4738500001.0
2008-01-08 08:15:00,97.87,97.94,97.85,97.885,4218599997.0
2008-01-08 08:20:00,97.885,97.905,97.835,97.855,2100700001.0
2008-01-08 08:25:00,97.855,97.905,97.845,97.905,1684799995.0
2008-01-08 08:30:00,97.905,97.935,97.885,97.925,1605800000.0
2008-01-08 08:35:00,97.925,97.97,97.895,97.965,2122099999.0
2008-01-08 08:40:00,97.96,97.97,97.845,97.88,4462799982.0
2008-01-08 08:45:00,97.88,97.895,97.775,97.82,3729699986.0
2008-01-08 08:50:00,97.82,97.87,97.755,97.85,3060899999.0
2008-01-08 08:55:00,97.85,97.925,97.84,97.905,3051400011.0
2008-01-08 09:00:00,97.915,98.03,97.905,98.02,6298800000.0
2008-01-08 09:05:00,98.01,98.035,97.97,98.005,4857500005.0
2008-01-08 09:10:00,98.005,98.005,97.88,97.885,3469600006.0
2008-01-08 09:15:00,97.885,97.94,97.855,97.915,3331099984.0
2008-01-08 09:20:00,97.925,97.925,97.805,97.84,4110700003.0
2008-01-08 09:25:00,97.9,97.95,97.835,97.885,6989099995.0
2008-01-08 09:30:00,97.89,97.92,97.85,97.915,4009900014.0
2008-01-08 09:35:00,97.915,97.95,97.885,97.93,2685199981.0
2008-01-08 09:40:00,97.925,98.025,97.895,97.98,4347000013.0
2008-01-08 09:45:00,97.98,97.995,97.915,97.96,5737500000.0
2008-01-08 09:50:00,97.96,98.035,97.95,98.005,3872599996.0
2008-01-08 09:55:00,98.0,98.05,97.975,98.04,1954599975.0
2008-01-08 10:00:00,98.035,98.075,97.945,97.955,2505600007.0
2008-01-08 10:05:00,97.95,97.985,97.905,97.92,2584800003.0
2008-01-08 10:10:00,97.92,97.98,97.895,97.96,3602900003.0
2008-01-08 10:15:00,97.96,97.97,97.925,97.955,2348199994.0
2008-01-08 10:20:00,97.955,97.965,97.895,97.91,6015700002.0
2008-01-08 10:25:00,97.91,98.03,97.905,98.02,6559099992.0
2008-01-08 10:30:00,98.025,98.13,98.025,98.1,3466199998.0
2008-01-08 10:35:00,98.09,98.1,97.985,98.005,3246200023.0
2008-01-08 10:40:00,98.005,98.05,97.975,98.03,2435100018.0
2008-01-08 10:45:00,98.03,98.115,98.025,98.11,4795399999.0
2008-01-08 10:50:00,98.105,98.115,98.035,98.08,3610000047.0
2008-01-08 10:55:00,98.08,98.17,98.055,98.135,2963200019.0
2008-01-08 11:00:00,98.135,98.185,98.1,98.135,3005800014.0
2008-01-08 11:05:00,98.145,98.18,98.115,98.125,4315100018.0
2008-01-08 11:10:00,98.13,98.165,98.115,98.155,3272900011.0
2008-01-08 11:15:00,98.155,98.165,98.095,98.135,2820400022.0
2008-01-08 11:20:00,98.135,98.14,98.095,98.105,1777200002.0
2008-01-08 11:25:00,98.105,98.145,98.02,98.055,3922900014.0
2008-01-08 11:30:00,98.055,98.14,98.025,98.115,2364200011.0
2008-01-08 11:35:00,98.105,98.205,98.1,98.18,2666200011.0
2008-01-08 11:40:00,98.18,98.195,98.075,98.09,7114599980.0
2008-01-08 11:45:00,98.095,98.155,98.095,98.135,2154200000.0
2008-01-08 11:50:00,98.135,98.17,98.115,98.155,2774500012.0
2008-01-08 11:55:00,98.155,98.245,98.145,98.235,1293600003.0
2008-01-08 12:00:00,98.23,98.25,98.195,98.205,2700300012.0
2008-01-08 12:05:00,98.205,98.34,98.195,98.265,5154300007.0
2008-01-08 12:10:00,98.265,98.275,98.135,98.165,7089099986.0
2008-01-08 12:15:00,98.175,98.185,98.13,98.155,3291299997.0
2008-01-08 12:20:00,98.15,98.205,98.125,98.195,4582100003.0
2008-01-08 12:25:00,98.195,98.225,98.165,98.175,5012600000.0
2008-01-08 12:30:00,98.175,98.205,98.13,98.18,2880200000.0
2008-01-08 12:35:00,98.18,98.23,98.16,98.22,2191600006.0
2008-01-08 12:40:00,98.22,98.225,98.16,98.165,1204200005.0
2008-01-08 12:45:00,98.17,98.18,98.1,98.105,2107400009.0
2008-01-08 12:50:00,98.105,98.15,98.085,98.135,5563000022.0
2008-01-08 12:55:00,98.135,98.14,98.075,98.115,6584400004.0
2008-01-08 13:00:00,98.115,98.19,98.115,98.165,2719800014.0
2008-01-08 13:05:00,98.165,98.205,98.145,98.165,2082600006.0
2008-01-08 13:10:00,98.165,98.185,98.125,98.145,1501999998.0
2008-01-08 13:15:00,98.165,98.165,98.115,98.15,1609999999.0
2008-01-08 13:20:00,98.15,98.17,98.115,98.13,4387100002.0
2008-01-08 13:25:00,98.13,98.175,98.12,98.17,691599999.0
2008-01-08 13:30:00,98.17,98.235,98.155,98.225,1856000013.0
2008-01-08 13:35:00,98.215,98.22,98.165,98.205,3568500003.0
2008-01-08 13:40:00,98.205,98.23,98.195,98.21,2750800006.0
2008-01-08 13:45:00,98.21,98.245,98.185,98.22,2147800006.0
2008-01-08 13:50:00,98.22,98.245,98.175,98.185,3227600005.0
2008-01-08 13:55:00,98.185,98.21,98.165,98.205,3824500005.0
2008-01-08 14:00:00,98.205,98.26,98.175,98.24,3790700010.0
2008-01-08 14:05:00,98.24,98.26,98.185,98.195,1210700003.0
2008-01-08 14:10:00,98.195,98.25,98.185,98.225,863800009.0
2008-01-08 14:15:00,98.225,98.24,98.155,98.165,1974500009.0
2008-01-08 14:20:00,98.175,98.21,98.145,98.185,6856300016.0
2008-01-08 14:25:00,98.185,98.25,98.155,98.215,1200200001.0
2008-01-08 14:30:00,98.215,98.23,98.165,98.165,2044300011.0
2008-01-08 14:35:00,98.165,98.19,98.105,98.16,2137700003.0
2008-01-08 14:40:00,98.16,98.215,98.135,98.18,5653999997.0
2008-01-08 14:45:00,98.18,98.2,98.11,98.125,3318500014.0
2008-01-08 14:50:00,98.13,98.18,98.115,98.155,2931699998.0
2008-01-08 14:55:00,98.155,98.18,98.095,98.125,1938200006.0
2008-01-08 15:00:00,98.125,98.14,98.06,98.115,2599100003.0
2008-01-08 15:05:00,98.115,98.135,97.85,97.86,6701299979.0
2008-01-08 15:10:00,98.145,98.145,98.105,98.115,7710599995.0
2008-01-08 15:15:00,98.115,98.135,98.055,98.07,6148300024.0
2008-01-08 15:20:00,98.07,98.08,98.015,98.055,4911799999.0
2008-01-08 15:25:00,98.055,98.115,98.025,98.115,5459900006.0
2008-01-08 15:30:00,98.115,98.115,98.005,98.035,5355400010.0
2008-01-08 15:35:00,98.025,98.055,97.995,98.01,697100005.0
2008-01-08 15:40:00,98.005,98.005,97.895,97.935,3737800011.0
2008-01-08 15:45:00,97.935,97.98,97.875,97.885,4848600008.0
2008-01-08 15:50:00,97.885,97.92,97.84,97.84,5836699984.0
2008-01-08 15:55:00,97.845,97.89,97.815,97.835,4127000038.0
2008-01-08 16:00:00,97.835,97.865,97.755,97.825,2629800008.0
2008-01-08 16:05:00,97.835,98.18,97.82,97.855,7478999984.0
2008-01-08 16:10:00,97.855,97.865,97.815,97.835,4869699990.0
2008-01-08 16:15:00,97.835,97.845,97.775,97.825,7343199997.0
2008-01-08 16:20:00,97.825,97.945,97.825,97.935,6047400034.0
2008-01-08 16:25:00,97.935,98.02,97.925,97.965,4200599948.0
2008-01-08 16:30:00,97.965,98.07,97.94,98.02,4083100023.0
2008-01-08 16:35:00,98.02,98.06,98.005,98.025,7244100063.0
2008-01-08 16:40:00,98.025,98.1,98.015,98.075,5654100011.0
2008-01-08 16:45:00,98.075,98.13,98.055,98.095,6998400014.0
2008-01-08 16:50:00,98.095,98.11,98.045,98.095,3899099987.0
2008-01-08 16:55:00,98.095,98.1,98.015,98.015,3047500009.0
2008-01-08 17:00:00,98.015,98.145,97.965,98.145,3245099996.0
2008-01-08 17:05:00,98.14,98.195,98.125,98.145,6122200020.0
2008-01-08 17:10:00,98.15,98.245,98.125,98.23,4494700019.0
2008-01-08 17:15:00,98.23,98.255,98.165,98.205,4469800026.0
2008-01-08 17:20:00,98.205,98.3,98.16,98.22,2908499986.0
2008-01-08 17:25:00,98.22,98.265,98.185,98.2,2933499978.0
2008-01-08 17:30:00,98.2,98.22,98.135,98.155,3226399985.0
2008-01-08 17:35:00,98.155,98.26,98.145,98.25,4657900031.0
2008-01-08 17:40:00,98.25,98.325,98.235,98.305,4792700014.0
2008-01-08 17:45:00,98.305,98.41,98.3,98.345,3345700000.0
2008-01-08 17:50:00,98.345,98.38,98.285,98.365,5052200028.0
2008-01-08 17:55:00,98.365,98.395,98.295,98.355,3830799997.0
2008-01-08 18:00:00,98.355,98.39,98.28,98.285,4742300023.0
2008-01-08 18:05:00,98.28,98.285,98.19,98.25,3305300003.0
2008-01-08 18:10:00,98.25,98.28,98.185,98.19,2076699989.0
2008-01-08 18:15:00,98.185,98.235,98.135,98.17,1270199995.0
2008-01-08 18:20:00,98.17,98.195,98.135,98.165,1401199998.0
2008-01-08 18:25:00,98.165,98.2,98.105,98.115,1317399990.0
2008-01-08 18:30:00,98.115,98.155,98.08,98.13,1683899975.0
2008-01-08 18:35:00,98.13,98.195,98.095,98.165,1291999988.0
2008-01-08 18:40:00,98.165,98.185,98.125,98.14,2809300003.0
2008-01-08 18:45:00,98.14,98.17,98.085,98.11,2653700000.0
2008-01-08 18:50:00,98.11,98.165,98.085,98.125,3020199989.0
2008-01-08 18:55:00,98.125,98.14,98.065,98.105,1698200002.0
2008-01-08 19:00:00,98.105,98.14,98.065,98.105,987899995.0
2008-01-08 19:05:00,98.105,98.13,98.055,98.11,2078199966.0
2008-01-08 19:10:00,98.095,98.15,98.075,98.13,1987599999.0
2008-01-08 19:15:00,98.13,98.15,98.105,98.125,904700007.0
2008-01-08 19:20:00,98.125,98.16,98.095,98.115,1158599998.0
2008-01-08 19:25:00,98.14,98.2,98.115,98.135,1164800000.0
2008-01-08 19:30:00,98.155,98.16,98.085,98.115,1249600002.0
2008-01-08 19:35:00,98.115,98.15,98.095,98.095,926399992.0
2008-01-08 19:40:00,98.095,98.13,98.055,98.105,1371899989.0
2008-01-08 19:45:00,98.085,98.21,98.085,98.21,1337799998.0
2008-01-08 19:50:00,98.2,98.24,98.16,98.185,2739799997.0
2008-01-08 19:55:00,98.185,98.19,98.135,98.165,1677500001.0
2008-01-08 20:00:00,98.17,98.205,98.075,98.165,1358300007.0
2008-01-08 20:05:00,98.155,98.3,98.14,98.185,3967999982.0
2008-01-08 20:10:00,98.175,98.275,98.175,98.22,2151099999.0
2008-01-08 20:15:00,98.205,98.235,98.16,98.175,1045500000.0
2008-01-08 20:20:00,98.175,98.225,98.125,98.195,1195199996.0
2008-01-08 20:25:00,98.21,98.285,98.185,98.255,2785600005.0
2008-01-08 20:30:00,98.255,98.265,98.185,98.19,2547500000.0
2008-01-08 20:35:00,98.19,98.21,98.14,98.195,1473099995.0
2008-01-08 20:40:00,98.185,98.205,98.155,98.185,1653300001.0
2008-01-08 20:45:00,98.185,98.235,98.16,98.2,1313799993.0
2008-01-08 20:50:00,98.2,98.235,98.175,98.175,290300000.0
2008-01-08 20:55:00,98.175,98.23,98.165,98.22,1317300001.0
2008-01-08 21:00:00,98.215,98.24,98.185,98.185,2280599990.0
2008-01-08 21:05:00,98.185,98.255,98.145,98.23,1614699997.0
2008-01-08 21:10:00,98.24,98.325,98.22,98.265,972199996.0
2008-01-08 21:15:00,98.265,98.29,98.195,98.235,1283699985.0
2008-01-08 21:20:00,98.235,98.28,98.22,98.275,1518500001.0
2008-01-08 21:25:00,98.275,98.28,98.185,98.22,4992000032.0
2008-01-08 21:30:00,98.22,98.23,98.19,98.215,3139999989.0
2008-01-08 21:35:00,98.215,98.22,98.185,98.185,3035100017.0
2008-01-08 21:40:00,98.185,98.21,98.105,98.125,3395800004.0
2008-01-08 21:45:00,98.125,98.14,98.065,98.13,2727900002.0
2008-01-08 21:50:00,98.135,98.145,98.07,98.11,4494500008.0
2008-01-08 21:55:00,98.11,98.145,98.065,98.09,6754300024.0
2008-01-08 22:00:00,98.085,98.115,98.055,98.09,4400899999.0
2008-01-08 22:05:00,98.09,98.135,98.07,98.095,1637299995.0
2008-01-08 22:10:00,98.095,98.105,98.035,98.065,3480100002.0
2008-01-08 22:15:00,98.065,98.08,97.965,98.01,3336800002.0
2008-01-08 22:20:00,98.01,98.04,97.945,97.945,1681999993.0
2008-01-08 22:25:00,97.945,97.975,97.845,97.905,2541300000.0
2008-01-08 22:30:00,97.905,97.985,97.845,97.98,3952999992.0
2008-01-08 22:35:00,97.985,98.005,97.91,97.945,1021200000.0
2008-01-08 22:40:00,97.945,98.0,97.915,97.94,1072399996.0
2008-01-08 22:45:00,97.925,97.935,97.815,97.865,2814699994.0
2008-01-08 22:50:00,97.865,97.985,97.825,97.965,1557400002.0
2008-01-08 22:55:00,97.965,97.965,97.845,97.935,781899995.0
2008-01-08 23:00:00,97.915,97.94,97.895,97.925,1434399999.0
2008-01-08 23:05:00,97.92,97.93,97.805,97.84,1354800002.0
2008-01-08 23:10:00,97.845,97.86,97.765,97.795,3285699994.0
2008-01-08 23:15:00,97.795,97.885,97.775,97.885,3547399993.0
2008-01-08 23:20:00,97.885,97.945,97.865,97.89,2348700004.0
2008-01-08 23:25:00,97.89,97.915,97.85,97.865,1328600001.0
2008-01-08 23:30:00,97.875,97.885,97.825,97.835,1139900000.0
2008-01-08 23:35:00,97.835,97.895,97.835,97.855,796700000.0
2008-01-08 23:40:00,97.84,97.895,97.825,97.875,1216200000.0
2008-01-08 23:45:00,97.875,97.9,97.83,97.86,1689100000.0
2008-01-08 23:50:00,97.86,97.915,97.86,97.88,939300000.0
2008-01-08 23:55:00,97.88,97.885,97.83,97.85,1662000000.0
2008-01-09 00:00:00,97.85,97.87,97.78,97.87,1637900000.0
2008-01-09 00:05:00,97.86,97.87,97.78,97.81,2780000000.0
2008-01-09 00:10:00,97.81,97.84,97.75,97.8,1105100000.0
2008-01-09 00:15:00,97.8,97.81,97.76,97.78,3016100000.0
2008-01-09 00:20:00,97.78,97.84,97.77,97.84,2643000007.0
2008-01-09 00:25:00,97.84,97.875,97.795,97.87,1788000000.0
2008-01-09 00:30:00,97.87,97.94,97.87,97.93,1126500001.0
2008-01-09 00:35:00,97.93,97.965,97.91,97.95,2438700000.0
2008-01-09 00:40:00,97.945,97.96,97.92,97.945,2126700000.0
2008-01-09 00:45:00,97.945,97.97,97.915,97.925,1879200002.0
2008-01-09 00:50:00,97.925,97.975,97.915,97.94,884600000.0
2008-01-09 00:55:00,97.94,97.955,97.905,97.925,720200000.0
2008-01-09 01:00:00,97.925,97.97,97.915,97.965,1517100001.0
2008-01-09 01:05:00,97.955,97.975,97.935,97.97,1038200004.0
2008-01-09 01:10:00,97.96,98.0,97.96,97.985,553500000.0
2008-01-09 01:15:00,97.985,98.01,97.965,97.975,688900001.0
2008-01-09 01:20:00,97.975,97.99,97.92,97.93,699800000.0
2008-01-09 01:25:00,97.93,98.0,97.93,97.985,1253800000.0
2008-01-09 01:30:00,97.99,97.99,97.93,97.935,1463600004.0
2008-01-09 01:35:00,97.935,97.94,97.895,97.895,2425900000.0
2008-01-09 01:40:00,97.9,97.94,97.895,97.93,498000000.0
2008-01-09 01:45:00,97.93,97.96,97.915,97.945,1100499995.0
2008-01-09 01:50:00,97.94,98.005,97.915,97.955,950400007.0
2008-01-09 01:55:00,97.95,97.96,97.94,97.955,1296199995.0
2008-01-09 02:00:00,97.96,97.98,97.95,97.97,693300000.0
2008-01-09 02:05:00,97.97,97.97,97.895,97.915,1727300010.0
2008-01-09 02:10:00,97.915,97.935,97.885,97.895,1098600000.0
2008-01-09 02:15:00,97.895,97.905,97.865,97.875,2159900001.0
2008-01-09 02:20:00,97.88,97.945,97.855,97.915,2284699997.0
2008-01-09 02:25:00,97.915,97.97,97.915,97.955,930600001.0
2008-01-09 02:30:00,97.955,98.025,97.945,97.965,730800000.0
2008-01-09 02:35:00,97.955,98.01,97.955,97.995,818900000.0
2008-01-09 02:40:00,97.995,98.02,97.98,98.015,768700000.0
2008-01-09 02:45:00,98.015,98.085,97.995,98.05,958699999.0
2008-01-09 02:50:00,98.05,98.105,98.035,98.075,823000000.0
2008-01-09 02:55:00,98.075,98.12,98.055,98.105,721800000.0
2008-01-09 03:00:00,98.105,98.115,98.055,98.085,826700000.0
2008-01-09 03:05:00,98.085,98.09,98.045,98.045,301600000.0
2008-01-09 03:10:00,98.045,98.11,98.045,98.105,791100000.0
2008-01-09 03:15:00,98.1,98.145,98.075,98.115,951300000.0
2008-01-09 03:20:00,98.125,98.14,98.075,98.09,614200000.0
2008-01-09 03:25:00,98.09,98.14,98.065,98.135,1897800003.0
2008-01-09 03:30:00,98.14,98.155,98.12,98.155,5453200032.0
2008-01-09 03:35:00,98.155,98.175,98.135,98.135,5037800000.0
2008-01-09 03:40:00,98.14,98.185,98.1,98.1,3264600000.0
2008-01-09 03:45:00,98.175,98.19,98.15,98.16,3559700000.0
2008-01-09 03:50:00,98.16,98.185,98.105,98.16,2806500000.0
2008-01-09 03:55:00,98.16,98.19,98.145,98.165,2845700000.0
2008-01-09 04:00:00,98.165,98.175,98.14,98.14,3373000000.0
2008-01-09 04:05:00,98.14,98.17,98.135,98.15,2924400000.0
2008-01-09 04:10:00,98.15,98.165,98.1,98.125,4074799996.0
2008-01-09 04:15:00,98.115,98.165,98.115,98.145,6681799976.0
2008-01-09 04:20:00,98.145,98.145,98.1,98.11,1756900000.0
2008-01-09 04:25:00,98.07,98.125,98.05,98.115,2892999892.0
2008-01-09 04:30:00,98.125,98.15,98.08,98.095,4234399993.0
2008-01-09 04:35:00,98.095,98.125,98.05,98.06,6053800000.0
2008-01-09 04:40:00,98.04,98.12,98.04,98.11,4803100004.0
2008-01-09 04:45:00,98.05,98.09,98.05,98.06,2666800000.0
2008-01-09 04:50:00,98.06,98.09,98.045,98.06,3877499996.0
2008-01-09 04:55:00,98.095,98.11,98.07,98.1,5125199998.0
2008-01-09 05:00:00,98.1,98.11,98.045,98.08,2970500000.0
2008-01-09 05:05:00,98.08,98.11,98.055,98.11,5452199998.0
2008-01-09 05:10:00,98.06,98.13,98.055,98.06,7799499999.0
2008-01-09 05:15:00,98.1,98.12,98.005,98.005,7887899905.0
2008-01-09 05:20:00,98.13,98.13,98.015,98.055,4857700002.0
2008-01-09 05:25:00,98.055,98.095,98.035,98.065,3504200000.0
2008-01-09 05:30:00,98.065,98.07,98.015,98.035,4892700000.0
2008-01-09 05:35:00,98.035,98.13,98.015,98.07,7461000000.0
2008-01-09 05:40:00,98.07,98.15,98.045,98.065,4553700013.0
2008-01-09 05:45:00,98.065,98.16,98.045,98.065,4635199983.0
2008-01-09 05:50:00,98.065,98.07,98.045,98.06,6294499952.0
2008-01-09 05:55:00,98.06,98.08,98.04,98.07,5193399999.0
2008-01-09 06:00:00,98.07,98.09,98.055,98.09,1514600000.0
2008-01-09 06:05:00,98.14,98.14,98.06,98.115,6655600000.0
2008-01-09 06:10:00,98.115,98.125,98.085,98.12,3384700000.0
2008-01-09 06:15:00,98.15,98.19,98.1,98.13,2825200000.0
2008-01-09 06:20:00,98.13,98.165,98.115,98.135,5849700001.0
2008-01-09 06:25:00,98.28,98.33,98.135,98.29,10057900129.0
2008-01-09 06:30:00,98.28,98.31,98.25,98.29,9866500205.0
2008-01-09 06:35:00,98.115,98.3,98.105,98.135,6002500041.0
2008-01-09 06:40:00,98.135,98.28,98.12,98.17,6154600000.0
2008-01-09 06:45:00,98.17,98.19,98.145,98.17,3907200000.0
2008-01-09 06:50:00,98.17,98.17,98.135,98.15,3158900000.0
2008-01-09 06:55:00,98.15,98.15,98.12,98.145,4259100000.0
2008-01-09 07:00:00,98.145,98.39,98.135,98.33,7185600066.0
2008-01-09 07:05:00,98.35,98.5,98.135,98.46,6618900066.0
2008-01-09 07:10:00,98.145,98.48,98.135,98.47,5960400025.0
2008-01-09 07:15:00,98.165,98.45,98.145,98.235,8207200023.0
2008-01-09 07:20:00,98.235,98.42,98.22,98.39,8914100005.0
2008-01-09 07:25:00,98.4,98.41,98.33,98.38,9103000000.0
2008-01-09 07:30:00,98.39,98.41,98.33,98.33,9103000000.0
2008-01-09 07:35:00,98.32,98.38,98.32,98.38,9103000000.0
2008-01-09 07:40:00,98.265,98.38,98.245,98.35,9880600000.0
2008-01-09 07:45:00,98.33,98.39,98.21,98.225,9747199989.0
2008-01-09 07:50:00,98.36,98.48,98.265,98.28,3229000050.0
2008-01-09 07:55:00,98.28,98.47,98.245,98.45,7429000018.0
2008-01-09 08:00:00,98.44,98.47,98.325,98.33,6028800003.0
2008-01-09 08:05:00,98.335,98.51,98.335,98.46,5995700005.0
2008-01-09 08:10:00,98.46,98.46,98.375,98.43,5791500042.0
2008-01-09 08:15:00,98.44,98.46,98.395,98.4,9307100084.0
2008-01-09 08:20:00,98.405,98.42,98.365,98.39,3342199997.0
2008-01-09 08:25:00,98.39,98.405,98.335,98.39,4161700002.0
2008-01-09 08:30:00,98.39,98.41,98.335,98.335,5771099994.0
2008-01-09 08:35:00,98.34,98.48,98.315,98.375,7095299938.0
2008-01-09 08:40:00,98.38,98.55,98.345,98.55,9100600004.0
2008-01-09 08:45:00,98.54,98.55,98.345,98.49,8564600000.0
2008-01-09 08:50:00,98.5,98.52,98.39,98.415,7487300011.0
2008-01-09 08:55:00,98.415,98.475,98.395,98.45,6794299988.0
2008-01-09 09:00:00,98.445,98.465,98.405,98.44,6984700007.0
2008-01-09 09:05:00,98.44,98.475,98.425,98.455,5979399971.0
2008-01-09 09:10:00,98.455,98.455,98.395,98.425,3080099997.0
2008-01-09 09:15:00,98.42,98.46,98.345,98.425,3127600010.0
2008-01-09 09:20:00,98.39,98.475,98.39,98.465,4436499990.0
2008-01-09 09:25:00,98.465,98.52,98.435,98.52,4731199955.0
2008-01-09 09:30:00,98.525,98.575,98.505,98.505,2464600004.0
2008-01-09 09:35:00,98.5,98.51,98.425,98.48,4221299977.0
2008-01-09 09:40:00,98.485,98.565,98.435,98.565,4586299985.0
2008-01-09 09:45:00,98.56,98.565,98.475,98.49,1979399978.0
2008-01-09 09:50:00,98.485,98.555,98.475,98.51,3573899983.0
2008-01-09 09:55:00,98.51,98.55,98.475,98.51,3257799989.0
2008-01-09 10:00:00,98.51,98.53,98.465,98.495,6791499987.0
2008-01-09 10:05:00,98.495,98.495,98.35,98.375,6261300001.0
2008-01-09 10:10:00,98.375,98.445,98.365,98.425,2647800006.0
2008-01-09 10:15:00,98.43,98.46,98.385,98.405,1364200000.0
2008-01-09 10:20:00,98.405,98.435,98.365,98.375,2909199995.0
2008-01-09 10:25:00,98.375,98.395,98.325,98.39,5489899992.0
2008-01-09 10:30:00,98.12,98.405,98.1,98.35,5597100008.0
2008-01-09 10:35:00,98.35,98.4,98.335,98.39,7467199988.0
2008-01-09 10:40:00,98.39,98.4,98.295,98.325,6440999983.0
2008-01-09 10:45:00,98.325,98.345,98.255,98.26,4328900012.0
2008-01-09 10:50:00,98.26,98.315,98.22,98.245,3176499991.0
2008-01-09 10:55:00,98.235,98.26,98.165,98.235,4807600000.0
2008-01-09 11:00:00,98.235,98.28,98.215,98.255,6231999997.0
2008-01-09 11:05:00,98.255,98.295,98.22,98.255,3776099988.0
2008-01-09 11:10:00,98.255,98.27,98.195,98.23,4472299984.0
2008-01-09 11:15:00,98.19,98.235,98.15,98.235,4238599981.0
2008-01-09 11:20:00,98.235,98.315,98.215,98.315,3764900005.0
2008-01-09 11:25:00,98.315,98.335,98.11,98.115,3725699968.0
2008-01-09 11:30:00,98.115,98.205,98.095,98.13,2503700001.0
2008-01-09 11:35:00,98.125,98.205,98.075,98.165,4496300007.0
2008-01-09 11:40:00,98.165,98.52,98.155,98.5,3471399984.0
2008-01-09 11:45:00,98.13,98.47,98.095,98.19,8049900014.0
2008-01-09 11:50:00,98.19,98.225,98.165,98.175,6722000000.0
2008-01-09 11:55:00,98.175,98.24,98.145,98.195,2863099985.0
2008-01-09 12:00:00,98.2,98.265,98.165,98.255,3844000012.0
2008-01-09 12:05:00,98.255,98.275,98.21,98.215,2474399990.0
2008-01-09 12:10:00,98.215,98.245,98.195,98.24,3223699999.0
2008-01-09 12:15:00,98.24,98.285,98.23,98.265,1939499997.0
2008-01-09 12:20:00,98.265,98.295,98.255,98.265,2898400020.0
2008-01-09 12:25:00,98.265,98.38,98.265,98.38,3678000006.0
2008-01-09 12:30:00,98.37,98.395,98.32,98.325,6112000014.0
2008-01-09 12:35:00,98.33,98.47,98.26,98.465,5133899995.0
2008-01-09 12:40:00,98.465,98.535,98.435,98.515,7534700044.0
2008-01-09 12:45:00,98.505,98.525,98.435,98.445,4714199999.0
2008-01-09 12:50:00,98.45,98.46,98.405,98.42,6033100061.0
2008-01-09 12:55:00,98.42,98.46,98.29,98.31,4078600004.0
2008-01-09 13:00:00,98.31,98.32,98.135,98.24,3027799997.0
2008-01-09 13:05:00,98.245,98.32,98.22,98.305,1892600000.0
2008-01-09 13:10:00,98.305,98.365,98.295,98.31,2612800000.0
2008-01-09 13:15:00,98.31,98.36,98.295,98.345,4807700003.0
2008-01-09 13:20:00,98.345,98.375,98.325,98.37,5638399987.0
2008-01-09 13:25:00,98.375,98.445,98.345,98.415,3571800000.0
2008-01-09 13:30:00,98.42,98.42,98.33,98.34,4253700002.0
2008-01-09 13:35:00,98.34,98.355,98.26,98.335,3388100028.0
2008-01-09 13:40:00,98.335,98.355,98.285,98.335,4078900005.0
2008-01-09 13:45:00,98.335,98.365,98.32,98.345,3301500002.0
2008-01-09 13:50:00,98.345,98.37,98.33,98.335,2446300000.0
2008-01-09 13:55:00,98.34,98.35,98.27,98.305,2463100000.0
2008-01-09 14:00:00,98.31,98.395,98.305,98.385,3421200001.0
2008-01-09 14:05:00,98.385,98.405,98.25,98.27,2837500000.0
2008-01-09 14:10:00,98.275,98.365,98.215,98.285,2497400002.0
2008-01-09 14:15:00,98.285,98.37,98.275,98.34,2661200001.0
2008-01-09 14:20:00,98.34,98.365,98.285,98.36,2132700003.0
2008-01-09 14:25:00,98.36,98.405,98.305,98.34,4276700000.0
2008-01-09 14:30:00,98.34,98.35,98.29,98.305,4046500005.0
2008-01-09 14:35:00,98.305,98.32,98.27,98.29,3228200000.0
2008-01-09 14:40:00,98.29,98.355,98.285,98.345,1915600000.0
2008-01-09 14:45:00,98.345,98.36,98.295,98.32,1948200000.0
2008-01-09 14:50:00,98.32,98.34,98.27,98.31,2411699999.0
2008-01-09 14:55:00,98.315,98.33,98.26,98.27,2127200000.0
2008-01-09 15:00:00,98.27,98.31,98.25,98.285,3182400008.0
2008-01-09 15:05:00,98.28,98.31,98.135,98.17,3092500001.0
2008-01-09 15:10:00,98.17,98.195,98.12,98.14,2729499999.0
2008-01-09 15:15:00,98.14,98.195,98.095,98.16,3094299999.0
2008-01-09 15:20:00,98.17,98.245,98.17,98.205,3556500000.0
2008-01-09 15:25:00,98.21,98.255,98.125,98.175,4019999998.0
2008-01-09 15:30:00,98.175,98.23,98.16,98.18,2602299998.0
2008-01-09 15:35:00,98.18,98.2,98.125,98.135,2979100000.0
2008-01-09 15:40:00,98.135,98.175,98.09,98.1,2390899999.0
2008-01-09 15:45:00,98.09,98.1,98.0,98.01,3837200008.0
2008-01-09 15:50:00,98.01,98.05,97.96,98.04,3434300002.0
2008-01-09 15:55:00,98.045,98.125,98.01,98.125,3098000004.0
2008-01-09 16:00:00,98.125,98.135,98.05,98.075,4264500002.0
2008-01-09 16:05:00,98.075,98.09,98.035,98.075,2187300000.0
2008-01-09 16:10:00,98.075,98.17,98.07,98.15,1942000000.0
2008-01-09 16:15:00,98.15,98.175,98.12,98.15,3132799999.0
2008-01-09 16:20:00,98.15,98.155,98.1,98.105,4023900005.0
2008-01-09 16:25:00,98.11,98.115,98.055,98.105,7653800020.0
2008-01-09 16:30:00,98.105,98.15,98.055,98.055,6212600009.0
2008-01-09 16:35:00,98.055,98.155,98.045,98.155,6899300022.0
2008-01-09 16:40:00,98.155,98.165,98.115,98.125,8455000036.0
2008-01-09 16:45:00,98.125,98.195,98.08,98.17,7773500012.0
2008-01-09 16:50:00,98.17,98.185,98.07,98.095,4785499999.0
2008-01-09 16:55:00,98.085,98.175,98.075,98.165,7103200006.0
2008-01-09 17:00:00,98.165,98.23,98.155,98.205,4941800003.0
2008-01-09 17:05:00,98.205,98.22,98.15,98.21,5399100013.0
2008-01-09 17:10:00,98.205,98.285,98.175,98.265,9182200001.0
2008-01-09 17:15:00,98.24,98.3,98.19,98.26,9559900037.0
2008-01-09 17:20:00,98.205,98.3,98.11,98.23,5443900009.0
2008-01-09 17:25:00,98.105,98.21,98.075,98.125,7135500006.0
2008-01-09 17:30:00,98.125,98.19,98.095,98.19,3653100002.0
2008-01-09 17:35:00,98.18,98.18,98.105,98.15,3159900000.0
2008-01-09 17:40:00,98.155,98.185,98.105,98.11,6417299986.0
2008-01-09 17:45:00,98.105,98.15,98.075,98.105,9451699970.0
2008-01-09 17:50:00,98.105,98.13,98.045,98.13,7560499987.0
2008-01-09 17:55:00,98.07,98.255,98.05,98.245,9657000014.0
2008-01-09 18:00:00,98.245,98.25,98.195,98.215,8773499999.0
2008-01-09 18:05:00,98.1,98.255,98.08,98.11,8451600008.0
2008-01-09 18:10:00,98.225,98.25,98.205,98.23,6551200007.0
2008-01-09 18:15:00,98.23,98.295,98.07,98.265,8005400002.0
2008-01-09 18:20:00,98.265,98.315,98.205,98.23,5055000009.0
2008-01-09 18:25:00,98.23,98.245,98.15,98.2,4262800018.0
2008-01-09 18:30:00,98.2,98.22,98.155,98.185,6257499995.0
2008-01-09 18:35:00,98.23,98.27,98.155,98.175,9470800000.0
2008-01-09 18:40:00,98.175,98.195,98.145,98.165,6342200002.0
2008-01-09 18:45:00,98.165,98.185,98.085,98.12,9565300008.0
2008-01-09 18:50:00,98.085,98.09,98.015,98.08,7303400018.0
2008-01-09 18:55:00,98.08,98.125,98.07,98.085,3129000002.0
2008-01-09 19:00:00,98.085,98.125,98.07,98.105,3501200007.0
2008-01-09 19:05:00,98.1,98.135,98.08,98.11,5582500006.0
2008-01-09 19:10:00,98.11,98.115,98.085,98.11,8998400012.0
2008-01-09 19:15:00,98.11,98.135,98.05,98.135,8689600011.0
2008-01-09 19:20:00,98.145,98.165,98.07,98.125,8053300004.0
2008-01-09 19:25:00,98.125,98.245,98.07,98.225,6080500004.0
2008-01-09 19:30:00,98.22,98.245,98.02,98.225,5673600000.0
2008-01-09 19:35:00,98.225,98.255,98.01,98.165,6135900000.0
2008-01-09 19:40:00,98.165,98.185,97.97,98.0,8995200014.0
2008-01-09 19:45:00,98.11,98.14,98.085,98.125,6161600011.0
2008-01-09 19:50:00,98.125,98.17,98.1,98.14,3456800000.0
2008-01-09 19:55:00,98.14,98.145,98.05,98.11,6199100007.0
2008-01-09 20:00:00,98.11,98.145,98.06,98.135,5316100012.0
2008-01-09 20:05:00,98.135,98.16,98.01,98.05,6205500011.0
2008-01-09 20:10:00,98.04,98.115,98.02,98.05,8455600019.0
2008-01-09 20:15:00,98.07,98.125,98.0,98.085,9303600029.0
2008-01-09 20:20:00,98.085,98.13,98.065,98.085,7571300006.0
2008-01-09 20:25:00,98.085,98.1,98.03,98.065,6473799998.0
2008-01-09 20:30:00,98.065,98.095,98.005,98.04,5590599999.0
2008-01-09 20:35:00,98.045,98.065,98.005,98.04,5133199973.0
2008-01-09 20:40:00,98.035,98.045,97.975,98.015,4500300010.0
2008-01-09 20:45:00,98.015,98.03,97.975,98.015,4686800022.0
2008-01-09 20:50:00,98.015,98.04,97.98,98.005,5295900001.0
2008-01-09 20:55:00,98.005,98.085,98.0,98.08,6158199989.0
2008-01-09 21:00:00,98.08,98.1,98.015,98.07,6418900018.0
2008-01-09 21:05:00,98.07,98.085,98.015,98.06,5982100001.0
2008-01-09 21:10:00,98.06,98.19,98.025,98.055,9009100000.0
2008-01-09 21:15:00,98.055,98.065,97.985,98.035,7930800001.0
2008-01-09 21:20:00,98.03,98.25,98.015,98.24,9592000010.0
2008-01-09 21:25:00,98.22,98.25,98.005,98.19,8847500015.0
2008-01-09 21:30:00,98.2,98.2,98.035,98.2,9092600062.0
2008-01-09 21:35:00,98.19,98.21,98.045,98.085,9592000070.0
2008-01-09 21:40:00,98.085,98.1,98.035,98.065,9189200021.0
2008-01-09 21:45:00,98.065,98.36,98.045,98.33,9333700025.0
2008-01-09 21:50:00,98.15,98.41,98.095,98.135,10321500011.0
2008-01-09 21:55:00,98.41,98.52,98.135,98.195,8426300066.0
2008-01-09 22:00:00,98.47,98.47,98.37,98.37,7180999990.0
2008-01-09 22:05:00,98.18,98.275,98.145,98.195,8550900003.0
2008-01-09 22:10:00,98.19,98.44,98.16,98.43,6896199997.0
2008-01-09 22:15:00,98.175,98.275,98.17,98.235,7276000003.0
2008-01-09 22:20:00,98.235,98.44,98.185,98.39,8743199997.0
2008-01-09 22:25:00,98.215,98.255,98.165,98.185,5662600001.0
2008-01-09 22:30:00,98.185,98.39,98.155,98.39,7088299997.0
2008-01-09 22:35:00,98.37,98.41,98.175,98.4,8320200000.0
2008-01-09 22:40:00,98.41,98.43,98.23,98.43,9332099989.0
2008-01-09 22:45:00,98.44,98.48,98.27,98.335,8199399978.0
2008-01-09 22:50:00,98.47,98.55,98.325,98.54,10297799968.0
2008-01-09 22:55:00,98.425,98.55,98.415,98.52,9159499982.0
2008-01-09 23:00:00,98.455,98.5,98.375,98.46,9168599982.0
2008-01-09 23:05:00,98.385,98.53,98.335,98.53,8646199993.0
2008-01-09 23:10:00,98.38,98.51,98.375,98.435,5745899994.0
2008-01-09 23:15:00,98.48,98.49,98.41,98.45,8527999979.0
2008-01-09 23:20:00,98.44,98.47,98.42,98.43,9263500000.0
2008-01-09 23:25:00,98.42,98.45,98.375,98.45,7833000000.0
2008-01-09 23:30:00,98.42,98.46,98.39,98.42,6228399994.0
2008-01-09 23:35:00,98.39,98.42,98.36,98.41,6862100000.0
2008-01-09 23:40:00,98.42,98.46,98.41,98.43,4866000000.0
2008-01-09 23:45:00,98.45,98.64,98.44,98.47,8399299992.0
2008-01-09 23:50:00,98.47,98.55,98.435,98.54,9202600000.0
2008-01-09 23:55:00,98.54,98.58,98.49,98.49,9069900000.0
2008-01-10 00:00:00,98.49,98.5,98.41,98.44,5386700000.0
2008-01-10 00:05:00,98.44,98.58,98.43,98.57,8721000000.0
2008-01-10 00:10:00,98.58,98.58,98.45,98.46,3711000000.0
2008-01-10 00:15:00,98.46,98.49,98.41,98.44,6088100000.0
2008-01-10 00:20:00,98.43,98.46,98.405,98.43,5918200000.0
2008-01-10 00:25:00,98.43,98.46,98.39,98.44,4597100000.0
2008-01-10 00:30:00,98.44,98.445,98.4,98.41,2199100000.0
2008-01-10 00:35:00,98.41,98.44,98.395,98.405,3400700000.0
2008-01-10 00:40:00,98.405,98.455,98.405,98.44,4136000000.0
2008-01-10 00:45:00,98.43,98.575,98.43,98.5,2910000000.0
2008-01-10 00:50:00,98.5,98.56,98.48,98.53,4469700000.0
2008-01-10 00:55:00,98.53,98.545,98.46,98.47,2363900000.0
2008-01-10 01:00:00,98.47,98.515,98.43,98.47,10654300000.0
2008-01-10 01:05:00,98.46,98.58,98.45,98.58,7129600000.0
2008-01-10 01:10:00,98.58,98.615,98.56,98.58,2626600004.0
2008-01-10 01:15:00,98.58,98.585,98.525,98.55,3302100000.0
2008-01-10 01:20:00,98.55,98.585,98.53,98.585,5213400000.0
2008-01-10 01:25:00,98.585,98.585,98.55,98.56,3055100000.0
2008-01-10 01:30:00,98.56,98.57,98.54,98.565,4863800000.0
2008-01-10 01:35:00,98.555,98.565,98.515,98.545,3664500000.0
2008-01-10 01:40:00,98.55,98.56,98.475,98.48,4883999997.0
2008-01-10 01:45:00,98.48,98.495,98.445,98.45,6707299999.0
2008-01-10 01:50:00,98.45,98.45,98.4,98.415,6402799999.0
2008-01-10 01:55:00,98.415,98.455,98.395,98.415,2336099998.0
2008-01-10 02:00:00,98.42,98.485,98.405,98.46,5735399909.0
2008-01-10 02:05:00,98.475,98.475,98.44,98.44,4009299961.0
2008-01-10 02:10:00,98.44,98.535,98.44,98.51,2637199999.0
2008-01-10 02:15:00,98.51,98.555,98.5,98.535,5819599963.0
2008-01-10 02:20:00,98.535,98.61,98.53,98.585,2881700000.0
2008-01-10 02:25:00,98.53,98.585,98.52,98.57,3405200008.0
2008-01-10 02:30:00,98.57,98.59,98.54,98.56,5856700031.0
2008-01-10 02:35:00,98.56,98.61,98.55,98.565,3456500002.0
2008-01-10 02:40:00,98.565,98.585,98.55,98.56,4188100000.0
2008-01-10 02:45:00,98.555,98.625,98.54,98.62,2509700000.0
2008-01-10 02:50:00,98.62,98.665,98.615,98.625,2103300000.0
2008-01-10 02:55:00,98.63,98.66,98.59,98.59,3236900000.0
2008-01-10 03:00:00,98.585,98.645,98.58,98.62,2235600000.0
2008-01-10 03:05:00,98.62,98.62,98.575,98.58,3627500001.0
2008-01-10 03:10:00,98.58,98.62,98.575,98.615,3380300009.0
2008-01-10 03:15:00,98.6,98.63,98.575,98.58,4627600057.0
2008-01-10 03:20:00,98.58,98.58,98.505,98.55,3227000018.0
2008-01-10 03:25:00,98.54,98.55,98.515,98.53,3267500000.0
2008-01-10 03:30:00,98.53,98.535,98.42,98.465,2288100000.0
2008-01-10 03:35:00,98.465,98.49,98.435,98.455,1830800000.0
2008-01-10 03:40:00,98.455,98.475,98.43,98.465,3433100004.0
2008-01-10 03:45:00,98.465,98.48,98.415,98.42,3680300000.0
2008-01-10 03:50:00,98.42,98.43,98.395,98.4,3909100000.0
2008-01-10 03:55:00,98.405,98.44,98.37,98.44,3088100001.0
2008-01-10 04:00:00,98.44,98.46,98.39,98.42,2734200000.0
2008-01-10 04:05:00,98.415,98.42,98.33,98.355,2254100007.0
2008-01-10 04:10:00,98.355,98.37,98.295,98.31,1868900000.0
2008-01-10 04:15:00,98.31,98.395,98.285,98.39,3159800002.0
2008-01-10 04:20:00,98.39,98.435,98.365,98.415,1797500000.0
2008-01-10 04:25:00,98.405,98.455,98.315,98.32,3043700001.0
2008-01-10 04:30:00,98.32,98.415,98.315,98.415,3057400001.0
2008-01-10 04:35:00,98.405,98.425,98.385,98.395,3818400000.0
2008-01-10 04:40:00,98.395,98.4,98.365,98.375,3051300013.0
2008-01-10 04:45:00,98.375,98.38,98.285,98.365,3034800000.0
2008-01-10 04:50:00,98.365,98.405,98.345,98.355,4141500000.0
2008-01-10 04:55:00,98.345,98.38,98.335,98.365,3518400000.0
2008-01-10 05:00:00,98.365,98.38,98.265,98.265,2514400001.0
2008-01-10 05:05:00,98.265,98.305,98.245,98.3,5251600000.0
2008-01-10 05:10:00,98.3,98.32,98.235,98.31,1998800000.0
2008-01-10 05:15:00,98.31,98.37,98.305,98.31,4837500007.0
2008-01-10 05:20:00,98.31,98.4,98.27,98.28,3979100000.0
2008-01-10 05:25:00,98.28,98.31,98.265,98.3,2680800000.0
2008-01-10 05:30:00,98.3,98.34,98.265,98.305,4538500006.0
2008-01-10 05:35:00,98.315,98.345,98.295,98.34,5758100001.0
2008-01-10 05:40:00,98.34,98.36,98.325,98.335,604000000.0
2008-01-10 05:45:00,98.34,98.38,98.325,98.375,4069300000.0
2008-01-10 05:50:00,98.38,98.4,98.355,98.39,3415000000.0
2008-01-10 05:55:00,98.39,98.415,98.37,98.38,3571000000.0
2008-01-10 06:00:00,98.395,98.45,98.395,98.44,3308799998.0
2008-01-10 06:05:00,98.44,98.475,98.435,98.465,4372099999.0
2008-01-10 06:10:00,98.465,98.48,98.435,98.475,5615100000.0
2008-01-10 06:15:00,98.475,98.495,98.435,98.45,4864800000.0
2008-01-10 06:20:00,98.45,98.45,98.395,98.415,4201500000.0
2008-01-10 06:25:00,98.415,98.45,98.395,98.43,2905400000.0
2008-01-10 06:30:00,98.425,98.475,98.415,98.46,2867400002.0
2008-01-10 06:35:00,98.46,98.485,98.42,98.465,3355700000.0
2008-01-10 06:40:00,98.465,98.495,98.45,98.47,2433600000.0
2008-01-10 06:45:00,98.47,98.475,98.425,98.445,2778500000.0
2008-01-10 06:50:00,98.44,98.455,98.33,98.445,5460700000.0
2008-01-10 06:55:00,98.445,98.475,98.415,98.425,4166700012.0
2008-01-10 07:00:00,98.425,98.44,98.405,98.435,2400000000.0
2008-01-10 07:05:00,98.44,98.445,98.39,98.405,4659800010.0
2008-01-10 07:10:00,98.405,98.425,98.375,98.41,3482900014.0
2008-01-10 07:15:00,98.41,98.455,98.405,98.45,3643700001.0
2008-01-10 07:20:00,98.45,98.455,98.385,98.405,5432100024.0
2008-01-10 07:25:00,98.405,98.415,98.335,98.37,6627300055.0
2008-01-10 07:30:00,98.37,98.42,98.36,98.415,1202200000.0
2008-01-10 07:35:00,98.415,98.435,98.375,98.385,1510200000.0
2008-01-10 07:40:00,98.385,98.39,98.33,98.365,4599500001.0
2008-01-10 07:45:00,98.365,98.375,98.335,98.36,4066500000.0
2008-01-10 07:50:00,98.36,98.375,98.295,98.295,1995300000.0
2008-01-10 07:55:00,98.3,98.41,98.215,98.235,6683400026.0
2008-01-10 08:00:00,98.245,98.31,98.215,98.295,3486700001.0
2008-01-10 08:05:00,98.29,98.365,98.29,98.35,2923800000.0
2008-01-10 08:10:00,98.35,98.405,98.33,98.365,2302600000.0
2008-01-10 08:15:00,98.365,98.4,98.305,98.315,4507600003.0
2008-01-10 08:20:00,98.315,98.365,98.315,98.35,1519100000.0
2008-01-10 08:25:00,98.35,98.365,98.325,98.325,5143000003.0
2008-01-10 08:30:00,98.325,98.375,98.325,98.345,3009000000.0
2008-01-10 08:35:00,98.345,98.38,98.325,98.37,2523300008.0
2008-01-10 08:40:00,98.37,98.42,98.335,98.375,4144300006.0
2008-01-10 08:45:00,98.375,98.38,98.335,98.37,3758700000.0
2008-01-10 08:50:00,98.37,98.39,98.335,98.385,3757099998.0
2008-01-10 08:55:00,98.385,98.41,98.355,98.37,4522000000.0
2008-01-10 09:00:00,98.365,98.39,98.235,98.27,3878300003.0
2008-01-10 09:05:00,98.27,98.33,98.25,98.31,6167100005.0
2008-01-10 09:10:00,98.31,98.335,98.295,98.32,7213200001.0
2008-01-10 09:15:00,98.32,98.385,98.305,98.385,7829400006.0
2008-01-10 09:20:00,98.385,98.415,98.365,98.385,6134000001.0
2008-01-10 09:25:00,98.385,98.41,98.365,98.37,1697400000.0
2008-01-10 09:30:00,98.37,98.43,98.35,98.375,2592799999.0
2008-01-10 09:35:00,98.395,98.4,98.36,98.365,2762900002.0
2008-01-10 09:40:00,98.365,98.42,98.335,98.38,4178100005.0
2008-01-10 09:45:00,98.38,98.415,98.35,98.365,5200700010.0
2008-01-10 09:50:00,98.365,98.445,98.325,98.38,5367400010.0
2008-01-10 09:55:00,98.38,98.45,98.375,98.44,3988500013.0
2008-01-10 10:00:00,98.45,98.45,98.375,98.375,3587200014.0
2008-01-10 10:05:00,98.375,98.405,98.325,98.35,3710100015.0
2008-01-10 10:10:00,98.35,98.37,98.315,98.37,2255800000.0
2008-01-10 10:15:00,98.37,98.4,98.355,98.36,1516100001.0
2008-01-10 10:20:00,98.355,98.375,98.345,98.36,4710799982.0
2008-01-10 10:25:00,98.36,98.43,98.325,98.42,3882599970.0
2008-01-10 10:30:00,98.42,98.42,98.355,98.415,2205500000.0
2008-01-10 10:35:00,98.415,98.52,98.395,98.495,2721200002.0
2008-01-10 10:40:00,98.495,98.545,98.475,98.5,5240599995.0
2008-01-10 10:45:00,98.5,98.515,98.445,98.47,2164300011.0
2008-01-10 10:50:00,98.47,98.495,98.425,98.46,2224300001.0
2008-01-10 10:55:00,98.455,98.5,98.405,98.49,5319300005.0
2008-01-10 11:00:00,98.49,98.545,98.475,98.515,2303600001.0
2008-01-10 11:05:00,98.515,98.525,98.445,98.51,3855300003.0
2008-01-10 11:10:00,98.51,98.555,98.505,98.51,3125300000.0
2008-01-10 11:15:00,98.51,98.57,98.495,98.535,2797199990.0
2008-01-10 11:20:00,98.535,98.605,98.535,98.585,3133500004.0
2008-01-10 11:25:00,98.585,98.63,98.555,98.565,4032200020.0
2008-01-10 11:30:00,98.565,98.66,98.555,98.61,4204400008.0
2008-01-10 11:35:00,98.605,98.705,98.595,98.695,3816899998.0
2008-01-10 11:40:00,98.695,98.77,98.675,98.745,4520999999.0
2008-01-10 11:45:00,98.745,98.825,98.735,98.82,3926999994.0
2008-01-10 11:50:00,98.82,98.835,98.75,98.775,2222899998.0
2008-01-10 11:55:00,98.78,98.835,98.745,98.805,2304100004.0
2008-01-10 12:00:00,98.805,98.86,98.785,98.81,2692300000.0
2008-01-10 12:05:00,98.805,98.89,98.785,98.795,5626599992.0
2008-01-10 12:10:00,98.795,98.9,98.785,98.87,3644500005.0
2008-01-10 12:15:00,98.865,98.93,98.825,98.835,3230199978.0
2008-01-10 12:20:00,98.83,98.89,98.825,98.84,2365199996.0
2008-01-10 12:25:00,98.84,98.865,98.805,98.82,2312200000.0
2008-01-10 12:30:00,98.82,98.82,98.745,98.78,1771699993.0
2008-01-10 12:35:00,98.78,98.81,98.73,98.765,1469999999.0
2008-01-10 12:40:00,98.77,98.775,98.655,98.72,4230699994.0
2008-01-10 12:45:00,98.72,98.74,98.68,98.72,3098399998.0
2008-01-10 12:50:00,98.725,98.85,98.715,98.795,3719000008.0
2008-01-10 12:55:00,98.785,98.825,98.765,98.8,3929799966.0
2008-01-10 13:00:00,98.8,98.815,98.755,98.79,4526499932.0
2008-01-10 13:05:00,98.79,98.81,98.76,98.795,3681799984.0
2008-01-10 13:10:00,98.795,98.805,98.745,98.76,3409099998.0
2008-01-10 13:15:00,98.76,98.785,98.735,98.75,4904899992.0
2008-01-10 13:20:00,98.75,98.78,98.71,98.71,1995599996.0
2008-01-10 13:25:00,98.71,98.735,98.7,98.705,935699999.0
2008-01-10 13:30:00,98.705,98.725,98.67,98.72,2057699999.0
2008-01-10 13:35:00,98.72,98.755,98.705,98.745,3399799927.0
2008-01-10 13:40:00,98.745,98.755,98.685,98.695,2128900005.0
2008-01-10 13:45:00,98.695,98.735,98.665,98.69,3147199975.0
2008-01-10 13:50:00,98.69,98.735,98.655,98.73,3660099996.0
2008-01-10 13:55:00,98.73,98.745,98.685,98.705,2462699987.0
2008-01-10 14:00:00,98.7,98.77,98.635,98.755,2623200003.0
2008-01-10 14:05:00,98.755,98.855,98.745,98.785,2867300000.0
2008-01-10 14:10:00,98.785,98.87,98.77,98.81,2148900001.0
2008-01-10 14:15:00,98.825,98.83,98.76,98.805,1768000005.0
2008-01-10 14:20:00,98.805,98.84,98.765,98.785,4266900024.0
2008-01-10 14:25:00,98.785,98.835,98.755,98.765,6323800030.0
2008-01-10 14:30:00,98.76,98.8,98.745,98.765,2865400011.0
2008-01-10 14:35:00,98.775,98.795,98.745,98.78,3127899995.0
2008-01-10 14:40:00,98.78,98.795,98.7,98.755,2787700002.0
2008-01-10 14:45:00,98.765,98.835,98.745,98.835,4025500010.0
2008-01-10 14:50:00,98.835,98.85,98.705,98.71,3450199998.0
2008-01-10 14:55:00,98.71,98.8,98.695,98.735,2325399999.0
2008-01-10 15:00:00,98.735,98.82,98.725,98.765,2549999985.0
2008-01-10 15:05:00,98.775,98.825,98.77,98.815,2356499997.0
2008-01-10 15:10:00,98.815,98.85,98.785,98.85,2418200002.0
2008-01-10 15:15:00,98.855,98.88,98.82,98.825,2565900008.0
2008-01-10 15:20:00,98.825,98.84,98.775,98.805,1975900003.0
2008-01-10 15:25:00,98.805,98.85,98.735,98.735,2708900004.0
2008-01-10 15:30:00,98.735,98.83,98.72,98.73,2047600004.0
2008-01-10 15:35:00,98.73,98.735,98.64,98.725,1220999998.0
2008-01-10 15:40:00,98.725,98.77,98.665,98.7,1758000006.0
2008-01-10 15:45:00,98.695,98.745,98.625,98.655,2373100002.0
2008-01-10 15:50:00,98.645,98.67,98.495,98.545,3026700015.0
2008-01-10 15:55:00,98.545,98.675,98.535,98.655,2498499970.0
2008-01-10 16:00:00,98.655,98.725,98.645,98.715,4537199988.0
2008-01-10 16:05:00,98.71,98.715,98.615,98.635,2855199999.0
2008-01-10 16:10:00,98.635,98.68,98.545,98.675,4344900001.0
2008-01-10 16:15:00,98.675,98.74,98.65,98.685,3962300002.0
2008-01-10 16:20:00,98.685,98.745,98.625,98.735,1026199998.0
2008-01-10 16:25:00,98.73,98.75,98.65,98.65,1936100003.0
2008-01-10 16:30:00,98.65,98.675,98.595,98.615,2267499993.0
2008-01-10 16:35:00,98.625,98.755,98.605,98.74,2036200001.0
2008-01-10 16:40:00,98.735,98.825,98.71,98.77,1128299997.0
2008-01-10 16:45:00,98.77,98.87,98.715,98.855,1894699999.0
2008-01-10 16:50:00,98.86,98.875,98.795,98.81,2875499999.0
2008-01-10 16:55:00,98.81,98.95,98.785,98.92,3049599996.0
2008-01-10 17:00:00,98.92,99.095,98.885,99.03,2975399997.0
2008-01-10 17:05:00,99.03,99.075,98.975,99.005,1895300001.0
2008-01-10 17:10:00,99.015,99.02,98.91,98.965,1330000000.0
2008-01-10 17:15:00,98.965,99.045,98.965,99.015,3115599999.0
2008-01-10 17:20:00,99.015,99.04,98.945,99.005,1120600000.0
2008-01-10 17:25:00,99.0,99.015,98.805,98.875,1333299998.0
2008-01-10 17:30:00,98.86,98.97,98.85,98.97,1497800002.0
2008-01-10 17:35:00,98.97,98.995,98.915,98.935,1180100000.0
2008-01-10 17:40:00,98.935,98.96,98.885,98.915,1044300000.0
2008-01-10 17:45:00,98.915,98.915,98.845,98.85,1751400000.0
2008-01-10 17:50:00,98.85,98.9,98.805,98.87,3348600006.0
2008-01-10 17:55:00,98.87,98.91,98.825,98.84,2234599996.0
2008-01-10 18:00:00,98.84,98.86,98.735,98.785,1072699999.0
2008-01-10 18:05:00,98.785,98.825,98.735,98.755,3444699983.0
2008-01-10 18:10:00,98.78,98.805,98.725,98.745,4512500001.0
2008-01-10 18:15:00,98.745,98.785,98.735,98.775,3737700003.0
2008-01-10 18:20:00,98.775,98.85,98.775,98.85,1747500010.0
2008-01-10 18:25:00,98.855,98.87,98.805,98.835,1903100000.0
2008-01-10 18:30:00,98.835,98.855,98.795,98.835,756999998.0
2008-01-10 18:35:00,98.845,98.845,98.785,98.825,2276800000.0
2008-01-10 18:40:00,98.815,98.84,98.79,98.79,1945300001.0
2008-01-10 18:45:00,98.79,98.81,98.72,98.785,2258000002.0
2008-01-10 18:50:00,98.785,98.845,98.765,98.8,2059100000.0
2008-01-10 18:55:00,98.8,98.83,98.775,98.81,2328400000.0
2008-01-10 19:00:00,98.815,98.995,98.785,98.975,1313000000.0
2008-01-10 19:05:00,98.975,98.975,98.885,98.945,1780399999.0
2008-01-10 19:10:00,98.96,98.995,98.945,98.99,528800000.0
2008-01-10 19:15:00,98.99,99.125,98.94,98.945,1187200001.0
2008-01-10 19:20:00,98.945,99.145,98.925,99.065,1591000000.0
2008-01-10 19:25:00,99.075,99.08,98.945,98.975,1648499998.0
2008-01-10 19:30:00,98.975,99.06,98.945,99.02,1213500000.0
2008-01-10 19:35:00,99.015,99.085,98.95,99.01,1438400000.0
2008-01-10 19:40:00,99.01,99.05,98.855,99.03,1558300001.0
2008-01-10 19:45:00,99.03,99.07,98.945,99.04,1725199998.0
2008-01-10 19:50:00,99.04,99.175,98.985,99.155,963499999.0
2008-01-10 19:55:00,99.155,99.205,99.085,99.12,1212500000.0
2008-01-10 20:00:00,99.12,99.16,99.06,99.105,625400001.0
2008-01-10 20:05:00,99.095,99.18,99.025,99.055,1299699999.0
2008-01-10 20:10:00,99.035,99.125,98.975,99.085,1151800000.0
2008-01-10 20:15:00,99.085,99.135,99.005,99.08,1485200002.0
2008-01-10 20:20:00,99.065,99.125,99.045,99.065,1291299999.0
2008-01-10 20:25:00,99.08,99.17,99.04,99.095,1962600000.0
2008-01-10 20:30:00,99.105,99.135,99.035,99.06,2359200001.0
2008-01-10 20:35:00,99.06,99.14,99.0,99.075,1584200000.0
2008-01-10 20:40:00,99.055,99.16,99.01,99.095,2124500000.0
2008-01-10 20:45:00,99.095,99.145,99.055,99.145,1554299997.0
2008-01-10 20:50:00,99.145,99.145,99.035,99.09,1482100000.0
2008-01-10 20:55:00,99.09,99.15,99.035,99.115,2420200004.0
2008-01-10 21:00:00,99.115,99.15,99.07,99.075,2095400001.0
2008-01-10 21:05:00,99.075,99.11,99.025,99.065,1302200000.0
2008-01-10 21:10:00,99.065,99.11,99.03,99.06,912200000.0
2008-01-10 21:15:00,99.06,99.145,99.04,99.12,2226800000.0
2008-01-10 21:20:00,99.125,99.15,99.075,99.115,3347000001.0
2008-01-10 21:25:00,99.105,99.125,99.05,99.09,2249200007.0
2008-01-10 21:30:00,99.09,99.105,99.02,99.065,1319600000.0
2008-01-10 21:35:00,99.065,99.12,99.05,99.115,968000000.0
2008-01-10 21:40:00,99.115,99.13,99.07,99.07,1413000000.0
2008-01-10 21:45:00,99.07,99.14,99.06,99.115,1646100000.0
2008-01-10 21:50:00,99.115,99.145,99.1,99.13,1847200000.0
2008-01-10 21:55:00,99.145,99.22,99.13,99.195,1039100003.0
2008-01-10 22:00:00,99.195,99.195,99.095,99.125,2348200003.0
2008-01-10 22:05:00,99.125,99.25,99.125,99.22,3130999995.0
2008-01-10 22:10:00,99.22,99.225,99.16,99.21,1897199998.0
2008-01-10 22:15:00,99.21,99.215,99.1,99.135,1192099999.0
2008-01-10 22:20:00,99.125,99.18,99.125,99.155,1711900004.0
2008-01-10 22:25:00,99.155,99.2,99.12,99.15,1116200000.0
2008-01-10 22:30:00,99.15,99.22,99.15,99.215,1435600000.0
2008-01-10 22:35:00,99.215,99.24,99.155,99.225,1484600000.0
2008-01-10 22:40:00,99.225,99.24,99.165,99.165,736700000.0
2008-01-10 22:45:00,99.165,99.19,99.14,99.175,1086000000.0
2008-01-10 22:50:00,99.175,99.185,99.115,99.155,1545700004.0
2008-01-10 22:55:00,99.17,99.195,99.135,99.175,3126400005.0
2008-01-10 23:00:00,99.175,99.18,99.135,99.135,2698500000.0
2008-01-10 23:05:00,99.13,99.155,99.12,99.135,3576000000.0
2008-01-10 23:10:00,99.135,99.2,99.095,99.13,3834400002.0
2008-01-10 23:15:00,99.145,99.175,99.13,99.165,2181000000.0
2008-01-10 23:20:00,99.17,99.195,99.145,99.165,2281900001.0
2008-01-10 23:25:00,99.165,99.185,99.115,99.15,2348500000.0
2008-01-10 23:30:00,99.15,99.215,99.145,99.215,3071800000.0
2008-01-10 23:35:00,99.215,99.215,99.16,99.17,2490600000.0
2008-01-10 23:40:00,99.185,99.205,99.15,99.175,4761300048.0
2008-01-10 23:45:00,99.175,99.18,99.085,99.11,5315100000.0
2008-01-10 23:50:00,99.11,99.12,99.085,99.1,7688100003.0
2008-01-10 23:55:00,99.105,99.125,99.035,99.055,8583799975.0
2008-01-11 00:00:00,99.055,99.1,99.02,99.06,8828400000.0
2008-01-11 00:05:00,99.03,99.1,99.005,99.1,5869300000.0
2008-01-11 00:10:00,99.1,99.13,99.09,99.11,3011300000.0
2008-01-11 00:15:00,99.11,99.22,99.08,99.21,3103800000.0
2008-01-11 00:20:00,99.11,99.15,99.09,99.115,6946800030.0
2008-01-11 00:25:00,99.115,99.12,99.09,99.105,6895900121.0
2008-01-11 00:30:00,99.105,99.14,99.09,99.14,4277700000.0
2008-01-11 00:35:00,99.14,99.15,99.125,99.14,920300000.0
2008-01-11 00:40:00,99.14,99.195,99.14,99.15,1338600000.0
2008-01-11 00:45:00,99.15,99.165,99.12,99.14,3959000060.0
2008-01-11 00:50:00,99.145,99.18,99.12,99.18,2948600000.0
2008-01-11 00:55:00,99.18,99.225,99.17,99.205,4420799977.0
2008-01-11 01:00:00,99.205,99.225,99.19,99.22,6247600000.0
2008-01-11 01:05:00,99.22,99.235,99.175,99.225,3415099983.0
2008-01-11 01:10:00,99.22,99.285,99.22,99.265,1217900000.0
2008-01-11 01:15:00,99.265,99.29,99.165,99.2,3119600006.0
2008-01-11 01:20:00,99.2,99.22,99.185,99.2,5549100001.0
2008-01-11 01:25:00,99.195,99.215,99.15,99.185,3133099999.0
2008-01-11 01:30:00,99.185,99.245,99.18,99.245,1074000000.0
2008-01-11 01:35:00,99.245,99.245,99.215,99.215,1222900000.0
2008-01-11 01:40:00,99.215,99.24,99.205,99.215,2338900000.0
2008-01-11 01:45:00,99.23,99.28,99.2,99.26,1827900000.0
2008-01-11 01:50:00,99.26,99.27,99.225,99.255,2556899966.0
2008-01-11 01:55:00,99.255,99.255,99.21,99.235,2130199996.0
2008-01-11 02:00:00,99.235,99.26,99.205,99.205,3562499998.0
2008-01-11 02:05:00,99.2,99.2,99.165,99.175,1412400002.0
2008-01-11 02:10:00,99.175,99.175,99.115,99.12,4031400065.0
2008-01-11 02:15:00,99.12,99.185,99.105,99.155,3953200011.0
2008-01-11 02:20:00,99.155,99.195,99.155,99.165,2533000037.0
2008-01-11 02:25:00,99.165,99.205,99.15,99.185,3286700039.0
2008-01-11 02:30:00,99.185,99.27,99.175,99.245,1776600000.0
2008-01-11 02:35:00,99.245,99.245,99.215,99.23,1596700000.0
2008-01-11 02:40:00,99.23,99.255,99.22,99.225,882700000.0
2008-01-11 02:45:00,99.24,99.275,99.225,99.255,2879600000.0
2008-01-11 02:50:00,99.27,99.3,99.255,99.275,1699300013.0
2008-01-11 02:55:00,99.28,99.29,99.215,99.225,1424799995.0
2008-01-11 03:00:00,99.23,99.305,99.225,99.27,1642400000.0
2008-01-11 03:05:00,99.27,99.275,99.225,99.255,4033900006.0
2008-01-11 03:10:00,99.255,99.28,99.235,99.235,3219099999.0
2008-01-11 03:15:00,99.235,99.24,99.195,99.23,4433500000.0
2008-01-11 03:20:00,99.23,99.26,99.205,99.225,2525200000.0
2008-01-11 03:25:00,99.23,99.245,99.175,99.24,1727900002.0
2008-01-11 03:30:00,99.24,99.25,99.135,99.18,1277100014.0
2008-01-11 03:35:00,99.18,99.185,99.15,99.165,693000001.0
2008-01-11 03:40:00,99.16,99.2,99.16,99.195,1439600001.0
2008-01-11 03:45:00,99.195,99.24,99.19,99.24,1209900000.0
2008-01-11 03:50:00,99.24,99.26,99.195,99.205,1010100000.0
2008-01-11 03:55:00,99.205,99.225,99.17,99.21,776800000.0
2008-01-11 04:00:00,99.21,99.23,99.195,99.22,1469200000.0
2008-01-11 04:05:00,99.22,99.23,99.18,99.195,4175100003.0
2008-01-11 04:10:00,99.195,99.215,99.175,99.205,1336300000.0
2008-01-11 04:15:00,99.215,99.225,99.125,99.145,2537000000.0
2008-01-11 04:20:00,99.13,99.195,99.115,99.195,1584800001.0
2008-01-11 04:25:00,99.195,99.25,99.175,99.245,3701600000.0
2008-01-11 04:30:00,99.245,99.25,99.21,99.235,5364500005.0
2008-01-11 04:35:00,99.235,99.265,99.21,99.255,2731500001.0
2008-01-11 04:40:00,99.255,99.28,99.205,99.225,4350600000.0
2008-01-11 04:45:00,99.225,99.25,99.205,99.24,2607900000.0
2008-01-11 04:50:00,99.24,99.24,99.215,99.24,1118500000.0
2008-01-11 04:55:00,99.24,99.25,99.22,99.24,2202900000.0
2008-01-11 05:00:00,99.24,99.245,99.21,99.215,1939099999.0
2008-01-11 05:05:00,99.215,99.225,99.205,99.205,2154199999.0
2008-01-11 05:10:00,99.21,99.22,99.19,99.215,1561800000.0
2008-01-11 05:15:00,99.215,99.215,99.17,99.18,3584000000.0
2008-01-11 05:20:00,99.195,99.2,99.165,99.2,2854100000.0
2008-01-11 05:25:00,99.2,99.2,99.165,99.17,3487200000.0
2008-01-11 05:30:00,99.17,99.19,99.11,99.12,2526399999.0
2008-01-11 05:35:00,99.12,99.14,99.06,99.08,2955200003.0
2008-01-11 05:40:00,99.07,99.13,99.04,99.07,2678599999.0
2008-01-11 05:45:00,99.07,99.1,98.995,99.075,1237300001.0
2008-01-11 05:50:00,99.075,99.15,99.04,99.135,2315300000.0
2008-01-11 05:55:00,99.13,99.21,99.115,99.16,2468799999.0
2008-01-11 06:00:00,99.16,99.24,99.155,99.18,2184000002.0
2008-01-11 06:05:00,99.185,99.185,99.1,99.13,932900000.0
2008-01-11 06:10:00,99.13,99.18,99.115,99.165,567300000.0
2008-01-11 06:15:00,99.165,99.22,99.13,99.22,1090000000.0
2008-01-11 06:20:00,99.22,99.235,99.19,99.22,1095700000.0
2008-01-11 06:25:00,99.22,99.265,99.195,99.26,912600000.0
2008-01-11 06:30:00,99.265,99.265,99.23,99.245,801400000.0
2008-01-11 06:35:00,99.25,99.27,99.17,99.21,2334200000.0
2008-01-11 06:40:00,99.21,99.255,99.19,99.215,2791800000.0
2008-01-11 06:45:00,99.205,99.245,99.175,99.22,1188700000.0
2008-01-11 06:50:00,99.22,99.28,99.22,99.27,2375300000.0
2008-01-11 06:55:00,99.27,99.29,99.255,99.28,1545700000.0
2008-01-11 07:00:00,99.285,99.285,99.24,99.27,2085500001.0
2008-01-11 07:05:00,99.27,99.27,99.23,99.24,2221900000.0
2008-01-11 07:10:00,99.235,99.255,99.225,99.225,1579800002.0
2008-01-11 07:15:00,99.225,99.24,99.195,99.23,1052400000.0
2008-01-11 07:20:00,99.23,99.285,99.21,99.275,998400000.0
2008-01-11 07:25:00,99.285,99.315,99.235,99.3,2324200000.0
2008-01-11 07:30:00,99.3,99.35,99.285,99.32,1867800000.0
2008-01-11 07:35:00,99.32,99.325,99.27,99.27,2857400001.0
2008-01-11 07:40:00,99.27,99.28,99.14,99.2,2268600000.0
2008-01-11 07:45:00,99.2,99.205,99.1,99.18,2419599999.0
2008-01-11 07:50:00,99.18,99.25,99.1,99.115,3160099995.0
2008-01-11 07:55:00,99.095,99.22,99.065,99.18,4460100016.0
2008-01-11 08:00:00,99.175,99.22,99.08,99.14,6296500001.0
2008-01-11 08:05:00,99.14,99.25,99.13,99.16,4533400005.0
2008-01-11 08:10:00,99.16,99.2,99.04,99.17,1007000000.0
2008-01-11 08:15:00,99.17,99.22,99.13,99.145,1563200000.0
2008-01-11 08:20:00,99.145,99.205,99.135,99.175,2643800013.0
2008-01-11 08:25:00,99.175,99.18,99.095,99.115,1332200000.0
2008-01-11 08:30:00,99.115,99.175,99.115,99.12,2214499996.0
2008-01-11 08:35:00,99.12,99.145,98.94,98.955,2098600000.0
2008-01-11 08:40:00,98.955,99.045,98.9,99.015,3306300000.0
2008-01-11 08:45:00,99.015,99.03,98.855,98.945,3039700000.0
2008-01-11 08:50:00,98.95,98.99,98.83,98.94,1900300000.0
2008-01-11 08:55:00,98.94,98.96,98.875,98.9,2070100001.0
2008-01-11 09:00:00,98.915,98.945,98.835,98.92,1325899999.0
2008-01-11 09:05:00,98.92,99.0,98.9,98.99,1450100001.0
2008-01-11 09:10:00,98.995,99.03,98.92,98.985,4312500008.0
2008-01-11 09:15:00,98.98,98.985,98.91,98.945,2558500012.0
2008-01-11 09:20:00,98.94,98.97,98.85,98.91,2539200008.0
2008-01-11 09:25:00,98.91,98.99,98.87,98.99,2290700000.0
2008-01-11 09:30:00,98.99,99.0,98.91,98.915,3718599999.0
2008-01-11 09:35:00,98.915,98.99,98.905,98.98,4683400006.0
2008-01-11 09:40:00,98.98,99.08,98.965,99.065,3345400009.0
2008-01-11 09:45:00,99.065,99.08,98.92,98.935,3978600008.0
2008-01-11 09:50:00,98.935,99.105,98.93,99.095,1943699995.0
2008-01-11 09:55:00,99.1,99.165,99.055,99.07,947600002.0
2008-01-11 10:00:00,99.07,99.11,98.965,98.985,1713000000.0
2008-01-11 10:05:00,98.98,99.075,98.97,99.055,1513300000.0
2008-01-11 10:10:00,99.06,99.135,99.025,99.09,3245000001.0
2008-01-11 10:15:00,99.085,99.18,99.075,99.165,2315699997.0
2008-01-11 10:20:00,99.165,99.185,99.035,99.05,1559000000.0
2008-01-11 10:25:00,99.05,99.11,99.015,99.085,1927400000.0
2008-01-11 10:30:00,99.095,99.145,99.065,99.115,1839200000.0
2008-01-11 10:35:00,99.115,99.14,99.045,99.065,3595500000.0
2008-01-11 10:40:00,99.065,99.1,99.015,99.035,6665099994.0
2008-01-11 10:45:00,99.035,99.065,98.815,98.89,5333100007.0
2008-01-11 10:50:00,98.89,98.905,98.805,98.825,4556800000.0
2008-01-11 10:55:00,98.825,98.885,98.82,98.855,2732000001.0
2008-01-11 11:00:00,98.865,98.885,98.795,98.805,2657600001.0
2008-01-11 11:05:00,98.815,98.855,98.795,98.825,2405699998.0
2008-01-11 11:10:00,98.825,98.91,98.8,98.9,1605900005.0
2008-01-11 11:15:00,98.9,98.91,98.825,98.87,2292500000.0
2008-01-11 11:20:00,98.865,98.895,98.79,98.81,3251399996.0
2008-01-11 11:25:00,98.805,98.855,98.73,98.845,2299600007.0
2008-01-11 11:30:00,98.845,98.96,98.795,98.955,4089099998.0
2008-01-11 11:35:00,98.955,98.98,98.885,98.915,3399399988.0
2008-01-11 11:40:00,98.915,98.955,98.815,98.825,4482399990.0
2008-01-11 11:45:00,98.825,98.97,98.82,98.965,2108100003.0
2008-01-11 11:50:00,98.965,98.965,98.895,98.905,1718699997.0
2008-01-11 11:55:00,98.905,98.91,98.805,98.855,2730800004.0
2008-01-11 12:00:00,98.855,98.93,98.835,98.9,3051699997.0
2008-01-11 12:05:00,98.9,98.91,98.845,98.9,3606600002.0
2008-01-11 12:10:00,98.9,98.915,98.855,98.875,3779400008.0
2008-01-11 12:15:00,98.875,98.88,98.735,98.78,1133100002.0
2008-01-11 12:20:00,98.78,98.79,98.705,98.715,1940800007.0
2008-01-11 12:25:00,98.715,98.79,98.715,98.745,1921100000.0
2008-01-11 12:30:00,98.745,98.76,98.68,98.69,2488200000.0
2008-01-11 12:35:00,98.69,98.755,98.68,98.745,1753400000.0
2008-01-11 12:40:00,98.745,98.745,98.675,98.69,1770600000.0
2008-01-11 12:45:00,98.69,98.705,98.625,98.665,2524800000.0
2008-01-11 12:50:00,98.665,98.7,98.645,98.68,2937599997.0
2008-01-11 12:55:00,98.675,98.72,98.645,98.715,1695100000.0
2008-01-11 13:00:00,98.715,98.745,98.655,98.74,1104099999.0
2008-01-11 13:05:00,98.725,98.79,98.725,98.775,1697699997.0
2008-01-11 13:10:00,98.77,98.8,98.735,98.745,1400500003.0
2008-01-11 13:15:00,98.745,98.76,98.695,98.75,1911000000.0
2008-01-11 13:20:00,98.76,98.82,98.715,98.73,3100700009.0
2008-01-11 13:25:00,98.73,98.805,98.725,98.785,1120999999.0
2008-01-11 13:30:00,98.79,98.815,98.74,98.745,1668300000.0
2008-01-11 13:35:00,98.745,98.755,98.665,98.7,2707500009.0
2008-01-11 13:40:00,98.7,98.76,98.67,98.735,821800000.0
2008-01-11 13:45:00,98.745,98.765,98.715,98.75,1001500000.0
2008-01-11 13:50:00,98.745,98.765,98.695,98.725,1952800000.0
2008-01-11 13:55:00,98.735,98.77,98.65,98.71,1310600003.0
2008-01-11 14:00:00,98.71,98.78,98.635,98.67,1144800000.0
2008-01-11 14:05:00,98.67,98.76,98.67,98.74,1497899998.0
2008-01-11 14:10:00,98.74,98.76,98.585,98.605,1569200000.0
2008-01-11 14:15:00,98.605,98.67,98.555,98.66,2122900001.0
2008-01-11 14:20:00,98.655,98.685,98.585,98.625,2490700001.0
2008-01-11 14:25:00,98.63,98.7,98.62,98.635,1750100000.0
2008-01-11 14:30:00,98.635,98.725,98.625,98.725,2696000003.0
2008-01-11 14:35:00,98.725,98.75,98.695,98.75,1721200000.0
2008-01-11 14:40:00,98.75,98.835,98.75,98.805,1947600003.0
2008-01-11 14:45:00,98.81,98.85,98.765,98.85,1666400000.0
2008-01-11 14:50:00,98.845,98.875,98.765,98.79,1949899999.0
2008-01-11 14:55:00,98.79,98.805,98.75,98.765,1656500000.0
2008-01-11 15:00:00,98.775,98.83,98.725,98.8,2520800002.0
2008-01-11 15:05:00,98.8,98.865,98.775,98.835,1945600000.0
2008-01-11 15:10:00,98.835,98.86,98.755,98.8,1690800002.0
2008-01-11 15:15:00,98.795,98.84,98.775,98.795,1778400003.0
2008-01-11 15:20:00,98.8,98.82,98.725,98.745,2274500001.0
2008-01-11 15:25:00,98.75,98.805,98.735,98.755,1900200004.0
2008-01-11 15:30:00,98.755,98.805,98.715,98.745,2173499998.0
2008-01-11 15:35:00,98.745,98.815,98.72,98.81,1274500000.0
2008-01-11 15:40:00,98.81,98.895,98.805,98.885,1417299998.0
2008-01-11 15:45:00,98.885,98.96,98.86,98.9,1429100001.0
2008-01-11 15:50:00,98.9,98.935,98.865,98.905,2276099998.0
2008-01-11 15:55:00,98.905,98.97,98.87,98.955,1334599999.0
2008-01-11 16:00:00,98.955,99.015,98.925,98.975,1510100002.0
2008-01-11 16:05:00,98.975,98.99,98.905,98.92,1901400002.0
2008-01-11 16:10:00,98.92,98.955,98.895,98.915,1675600000.0
2008-01-11 16:15:00,98.915,98.935,98.835,98.835,1727100000.0
2008-01-11 16:20:00,98.84,98.87,98.815,98.84,1229300000.0
2008-01-11 16:25:00,98.825,98.86,98.805,98.84,1647500000.0
2008-01-11 16:30:00,98.825,98.855,98.79,98.835,1881000000.0
2008-01-11 16:35:00,98.845,98.855,98.785,98.825,1762900001.0
2008-01-11 16:40:00,98.835,98.865,98.78,98.845,1423399992.0
2008-01-11 16:45:00,98.845,98.915,98.815,98.915,2553100000.0
2008-01-11 16:50:00,98.915,98.945,98.805,98.865,1628800000.0
2008-01-11 16:55:00,98.88,98.88,98.815,98.875,2171700006.0
2008-01-11 17:00:00,98.865,98.89,98.815,98.835,2389135004.0
2008-01-11 17:05:00,98.835,98.84,98.78,98.785,2468199999.0
2008-01-11 17:10:00,98.785,98.92,98.765,98.895,2700400016.0
2008-01-11 17:15:00,98.895,98.915,98.805,98.82,4094399985.0
2008-01-11 17:20:00,98.82,98.88,98.785,98.815,1609700001.0
2008-01-11 17:25:00,98.82,98.84,98.755,98.785,2555099999.0
2008-01-11 17:30:00,98.785,98.81,98.755,98.79,2268999997.0
2008-01-11 17:35:00,98.79,98.835,98.765,98.815,971800000.0
2008-01-11 17:40:00,98.815,98.88,98.805,98.865,2752400018.0
2008-01-11 17:45:00,98.865,98.94,98.84,98.915,1482900001.0
2008-01-11 17:50:00,98.915,98.945,98.865,98.885,3159400004.0
2008-01-11 17:55:00,98.885,98.925,98.855,98.915,1796600000.0
2008-01-11 18:00:00,98.91,98.95,98.845,98.89,2348699995.0
2008-01-11 18:05:00,98.895,98.975,98.835,98.95,2777900012.0
2008-01-11 18:10:00,98.95,98.965,98.875,98.92,1506900002.0
2008-01-11 18:15:00,98.92,98.94,98.875,98.925,2245400003.0
2008-01-11 18:20:00,98.925,99.015,98.92,98.945,3310100001.0
2008-01-11 18:25:00,98.945,99.02,98.915,98.985,2041199994.0
2008-01-11 18:30:00,98.98,99.03,98.955,99.005,1520900001.0
2008-01-11 18:35:00,99.005,99.035,98.975,98.99,2036400001.0
2008-01-11 18:40:00,98.985,99.01,98.945,98.955,1317400000.0
2008-01-11 18:45:00,98.955,99.005,98.935,98.97,1914500001.0
2008-01-11 18:50:00,98.97,98.99,98.935,98.96,1488000000.0
2008-01-11 18:55:00,98.96,98.965,98.915,98.955,2505800000.0
2008-01-11 19:00:00,98.96,98.995,98.915,98.97,1530400000.0
2008-01-11 19:05:00,98.98,99.0,98.955,98.955,1265300000.0
2008-01-11 19:10:00,98.955,98.99,98.925,98.97,2391500000.0
2008-01-11 19:15:00,98.97,99.005,98.945,98.96,653600000.0
2008-01-11 19:20:00,98.96,98.98,98.915,98.935,1230100000.0
2008-01-11 19:25:00,98.94,99.0,98.92,98.935,1200200000.0
2008-01-11 19:30:00,98.93,98.97,98.915,98.925,2577399998.0
2008-01-11 19:35:00,98.925,99.04,98.925,99.015,2041599993.0
2008-01-11 19:40:00,99.015,99.055,99.005,99.025,1226100000.0
2008-01-11 19:45:00,99.025,99.085,98.995,99.07,1495000002.0
2008-01-11 19:50:00,99.07,99.095,99.035,99.065,1210200000.0
2008-01-11 19:55:00,99.065,99.07,98.985,99.005,1520700000.0
2008-01-11 20:00:00,99.005,99.045,98.905,98.96,2067900002.0
2008-01-11 20:05:00,98.96,98.99,98.89,98.985,1491600000.0
2008-01-11 20:10:00,98.985,99.0,98.955,98.975,1043800000.0
2008-01-11 20:15:00,98.965,99.005,98.925,98.955,1731200000.0
2008-01-11 20:20:00,98.955,98.955,98.86,98.885,1464300006.0
2008-01-11 20:25:00,98.885,98.95,98.875,98.91,2631900000.0
2008-01-11 20:30:00,98.91,98.94,98.89,98.915,2338300000.0
2008-01-11 20:35:00,98.915,98.97,98.905,98.95,2537499995.0
2008-01-11 20:40:00,98.95,98.97,98.905,98.92,2026099984.0
2008-01-11 20:45:00,98.92,98.925,98.875,98.875,3217100000.0
2008-01-11 20:50:00,98.89,98.94,98.865,98.9,1744100000.0
2008-01-11 20:55:00,98.905,98.905,98.835,98.835,520700000.0
2008-01-11 21:00:00,98.835,98.865,98.81,98.845,1830700000.0
2008-01-11 21:05:00,98.845,98.915,98.835,98.905,1736400000.0
2008-01-11 21:10:00,98.905,98.905,98.845,98.885,2109400000.0
2008-01-11 21:15:00,98.885,98.915,98.855,98.895,1006300000.0
2008-01-11 21:20:00,98.895,98.91,98.865,98.905,829600000.0
2008-01-11 21:25:00,98.905,98.905,98.845,98.88,1196300000.0
2008-01-11 21:30:00,98.865,98.915,98.805,98.82,1659900001.0
2008-01-11 21:35:00,98.82,98.885,98.785,98.855,1428800000.0
2008-01-11 21:40:00,98.855,98.905,98.84,98.905,1422200000.0
2008-01-11 21:45:00,98.905,98.92,98.855,98.87,1713700000.0
2008-01-11 21:50:00,98.87,98.885,98.835,98.865,1221000000.0
2008-01-11 21:55:00,98.855,98.93,98.795,98.93,2169500001.0
2008-01-11 22:00:00,98.935,98.955,98.865,98.915,1763199999.0
2008-01-11 22:05:00,98.915,98.93,98.855,98.87,1534099999.0
2008-01-11 22:10:00,98.87,98.91,98.825,98.85,749700000.0
2008-01-11 22:15:00,98.85,98.85,98.735,98.745,1164900000.0
2008-01-11 22:20:00,98.745,98.745,98.705,98.735,2019199975.0
2008-01-11 22:25:00,98.735,98.82,98.725,98.79,1615000000.0
2008-01-11 22:30:00,98.785,98.845,98.76,98.825,1073200000.0
2008-01-11 22:35:00,98.825,98.89,98.805,98.89,1631600000.0
2008-01-11 22:40:00,98.9,98.925,98.865,98.875,1120600000.0
2008-01-11 22:45:00,98.875,98.93,98.86,98.905,1259800000.0
2008-01-11 22:50:00,98.905,98.93,98.89,98.91,2791800000.0
2008-01-11 22:55:00,98.91,98.935,98.87,98.92,2502999999.0
2008-01-11 23:00:00,98.905,98.93,98.864,98.876,2387800000.0
2008-01-11 23:05:00,98.876,98.877,98.837,98.863,1898900000.0
2008-01-11 23:10:00,98.864,98.895,98.861,98.874,1856300000.0
2008-01-11 23:15:00,98.872,98.899,98.869,98.879,2046500000.0
2008-01-11 23:20:00,98.887,98.891,98.854,98.862,1804600000.0
2008-01-11 23:25:00,98.859,98.877,98.834,98.852,1913400000.0
2008-01-11 23:30:00,98.856,98.868,98.834,98.841,2057000000.0
2008-01-11 23:35:00,98.842,98.89,98.834,98.878,1801700000.0
2008-01-11 23:40:00,98.877,98.893,98.849,98.875,2138500000.0
2008-01-11 23:45:00,98.88,98.889,98.817,98.826,1926700000.0
2008-01-11 23:50:00,98.816,98.816,98.724,98.755,1885400000.0
2008-01-11 23:55:00,98.762,98.794,98.742,98.771,1948300000.0
2008-01-14 00:00:00,98.614,98.693,98.614,98.65,2936700002.0
2008-01-14 00:05:00,98.658,98.688,98.639,98.65,2583400004.0
2008-01-14 00:10:00,98.657,98.714,98.638,98.703,2896000006.0
2008-01-14 00:15:00,98.705,98.718,98.676,98.709,2859400003.0
2008-01-14 00:20:00,98.696,98.76,98.682,98.745,2532500001.0
2008-01-14 00:25:00,98.757,98.768,98.64,98.74,1325600003.0
2008-01-14 00:30:00,98.74,98.75,98.715,98.74,349300000.0
2008-01-14 00:35:00,98.75,98.83,98.75,98.8,327600000.0
2008-01-14 00:40:00,98.8,98.86,98.78,98.85,593400000.0
2008-01-14 00:45:00,98.85,98.89,98.83,98.885,645200000.0
2008-01-14 00:50:00,98.885,98.995,98.86,98.98,719900000.0
2008-01-14 00:55:00,98.98,98.985,98.96,98.97,395700000.0
2008-01-14 01:00:00,98.96,98.995,98.96,98.99,1183000000.0
2008-01-14 01:05:00,98.98,99.035,98.945,98.95,3214200000.0
2008-01-14 01:10:00,98.95,98.955,98.93,98.935,2242100000.0
2008-01-14 01:15:00,98.935,98.955,98.91,98.935,1566700000.0
2008-01-14 01:20:00,98.935,98.96,98.92,98.935,2014400000.0
2008-01-14 01:25:00,98.935,98.95,98.925,98.935,3579200000.0
2008-01-14 01:30:00,98.935,98.94,98.885,98.895,2941700000.0
2008-01-14 01:35:00,98.895,98.925,98.88,98.905,3585800000.0
2008-01-14 01:40:00,98.905,98.94,98.89,98.9,2103400000.0
2008-01-14 01:45:00,98.9,98.94,98.89,98.905,2360800030.0
2008-01-14 01:50:00,98.905,98.965,98.905,98.93,1672600000.0
2008-01-14 01:55:00,98.93,98.98,98.92,98.975,1146800000.0
2008-01-14 02:00:00,98.975,99.03,98.92,98.92,1312800000.0
2008-01-14 02:05:00,98.92,98.95,98.91,98.91,1466100004.0
2008-01-14 02:10:00,98.91,98.91,98.88,98.905,2198300000.0
2008-01-14 02:15:00,98.9,98.945,98.89,98.94,2919899979.0
2008-01-14 02:20:00,98.94,99.045,98.93,99.035,2601500005.0
2008-01-14 02:25:00,99.035,99.04,98.955,98.97,2091400019.0
2008-01-14 02:30:00,98.97,99.0,98.95,98.97,3334599986.0
2008-01-14 02:35:00,98.97,98.975,98.88,98.94,1754800000.0
2008-01-14 02:40:00,98.95,98.985,98.93,98.98,6143699982.0
2008-01-14 02:45:00,98.98,99.01,98.98,98.995,1966699998.0
2008-01-14 02:50:00,98.985,99.005,98.96,98.96,5414999975.0
2008-01-14 02:55:00,98.97,99.01,98.96,99.0,3984500000.0
2008-01-14 03:00:00,99.005,99.025,98.99,99.015,4287500014.0
2008-01-14 03:05:00,99.015,99.02,98.98,98.985,2679900000.0
2008-01-14 03:10:00,98.985,98.995,98.965,98.99,6066000000.0
2008-01-14 03:15:00,98.99,99.0,98.965,98.985,3469400022.0
2008-01-14 03:20:00,98.985,99.0,98.86,98.99,4681700000.0
2008-01-14 03:25:00,98.99,99.015,98.975,98.98,2736700000.0
2008-01-14 03:30:00,98.98,98.98,98.94,98.965,5401000059.0
2008-01-14 03:35:00,98.965,98.975,98.89,98.97,3878800000.0
2008-01-14 03:40:00,98.97,98.975,98.95,98.965,5563600008.0
2008-01-14 03:45:00,98.965,98.99,98.94,98.96,5260500000.0
2008-01-14 03:50:00,98.96,98.965,98.88,98.895,3161100000.0
2008-01-14 03:55:00,98.895,98.935,98.89,98.9,2100000000.0
2008-01-14 04:00:00,98.9,98.92,98.865,98.865,1555500000.0
2008-01-14 04:05:00,98.865,98.89,98.845,98.89,1753200000.0
2008-01-14 04:10:00,98.89,98.97,98.885,98.905,433400000.0
2008-01-14 04:15:00,98.895,98.91,98.865,98.895,1985700000.0
2008-01-14 04:20:00,98.895,98.9,98.845,98.855,1541300000.0
2008-01-14 04:25:00,98.855,98.89,98.835,98.89,2662200000.0
2008-01-14 04:30:00,98.89,98.925,98.875,98.895,1793900000.0
2008-01-14 04:35:00,98.895,98.92,98.895,98.92,1850000000.0
2008-01-14 04:40:00,98.92,98.935,98.885,98.91,2167299999.0
2008-01-14 04:45:00,98.905,98.92,98.845,98.865,2483200000.0
2008-01-14 04:50:00,98.865,98.895,98.835,98.875,3335099999.0
2008-01-14 04:55:00,98.875,98.88,98.825,98.85,1230800000.0
2008-01-14 05:00:00,98.845,98.87,98.825,98.85,1946900000.0
2008-01-14 05:05:00,98.85,98.86,98.795,98.815,2342099996.0
2008-01-14 05:10:00,98.815,98.87,98.81,98.825,786500000.0
2008-01-14 05:15:00,98.825,98.83,98.795,98.825,1195200000.0
2008-01-14 05:20:00,98.825,98.85,98.795,98.835,1695200000.0
2008-01-14 05:25:00,98.835,98.87,98.81,98.855,1008100000.0
2008-01-14 05:30:00,98.855,98.87,98.82,98.845,1725700000.0
2008-01-14 05:35:00,98.845,98.88,98.82,98.86,1633499997.0
2008-01-14 05:40:00,98.86,98.87,98.825,98.84,1401500000.0
2008-01-14 05:45:00,98.84,98.84,98.795,98.825,3430500000.0
2008-01-14 05:50:00,98.825,98.865,98.815,98.84,2529700000.0
2008-01-14 05:55:00,98.84,98.865,98.82,98.83,2771299999.0
2008-01-14 06:00:00,98.83,98.855,98.81,98.82,8011199999.0
2008-01-14 06:05:00,98.93,98.93,98.795,98.795,5895699999.0
2008-01-14 06:10:00,98.795,98.84,98.78,98.84,5186000000.0
2008-01-14 06:15:00,98.84,98.84,98.79,98.83,2655399999.0
2008-01-14 06:20:00,98.83,98.83,98.775,98.795,3074700000.0
2008-01-14 06:25:00,98.795,98.805,98.765,98.795,3069600000.0
2008-01-14 06:30:00,98.81,98.91,98.785,98.91,7124299919.0
2008-01-14 06:35:00,98.92,98.93,98.81,98.87,6421999733.0
2008-01-14 06:40:00,98.825,98.88,98.805,98.835,8708799941.0
2008-01-14 06:45:00,98.83,98.895,98.82,98.89,9275800000.0
2008-01-14 06:50:00,98.89,98.95,98.89,98.925,4550500000.0
2008-01-14 06:55:00,98.925,98.98,98.905,98.965,3235000000.0
2008-01-14 07:00:00,98.965,98.98,98.92,98.94,3181700000.0
2008-01-14 07:05:00,98.94,98.94,98.865,98.93,3235599999.0
2008-01-14 07:10:00,98.93,98.93,98.885,98.9,6099199997.0
2008-01-14 07:15:00,98.9,98.95,98.81,98.83,4571000000.0
2008-01-14 07:20:00,98.935,98.935,98.9,98.92,2052700000.0
2008-01-14 07:25:00,98.92,98.925,98.88,98.91,5543500000.0
2008-01-14 07:30:00,98.91,98.91,98.885,98.91,4016100000.0
2008-01-14 07:35:00,98.91,98.95,98.845,98.865,3127699999.0
2008-01-14 07:40:00,98.865,98.885,98.85,98.87,1814700000.0
2008-01-14 07:45:00,98.87,98.87,98.805,98.83,2973400000.0
2008-01-14 07:50:00,98.83,98.86,98.815,98.855,1957600000.0
2008-01-14 07:55:00,98.855,98.865,98.8,98.805,777600000.0
2008-01-14 08:00:00,98.81,98.84,98.79,98.81,1620500000.0
2008-01-14 08:05:00,98.81,98.995,98.795,98.955,4200500000.0
2008-01-14 08:10:00,98.955,98.975,98.915,98.925,4910700002.0
2008-01-14 08:15:00,98.925,98.99,98.795,98.795,3165999994.0
2008-01-14 08:20:00,98.795,98.855,98.745,98.825,3336699999.0
2008-01-14 08:25:00,98.825,98.98,98.825,98.945,3837799997.0
2008-01-14 08:30:00,98.945,99.01,98.9,99.01,1116000000.0
2008-01-14 08:35:00,99.01,99.115,98.9,98.92,777999999.0
2008-01-14 08:40:00,98.92,98.945,98.885,98.94,2581400001.0
2008-01-14 08:45:00,98.94,98.94,98.855,98.86,539900000.0
2008-01-14 08:50:00,98.86,98.94,98.815,98.925,1175900001.0
2008-01-14 08:55:00,98.925,99.015,98.91,98.96,1553500000.0
2008-01-14 09:00:00,98.96,99.035,98.885,98.985,1675599998.0
2008-01-14 09:05:00,98.975,99.02,98.925,98.925,2873399990.0
2008-01-14 09:10:00,98.925,98.975,98.865,98.865,1382900000.0
2008-01-14 09:15:00,98.865,99.02,98.865,98.945,2088700000.0
2008-01-14 09:20:00,98.955,99.015,98.93,98.945,2238500003.0
2008-01-14 09:25:00,98.945,99.025,98.91,98.91,2538300001.0
2008-01-14 09:30:00,98.92,98.945,98.775,98.785,3471200001.0
2008-01-14 09:35:00,98.785,98.87,98.775,98.81,2394599995.0
2008-01-14 09:40:00,98.81,98.92,98.8,98.91,2034499998.0
2008-01-14 09:45:00,98.91,98.91,98.8,98.835,2070899999.0
2008-01-14 09:50:00,98.83,98.9,98.82,98.865,2141599997.0
2008-01-14 09:55:00,98.865,98.88,98.82,98.86,1352300000.0
2008-01-14 10:00:00,98.86,98.91,98.795,98.825,1835800005.0
2008-01-14 10:05:00,98.825,98.835,98.73,98.76,2459599999.0
2008-01-14 10:10:00,98.76,98.79,98.695,98.72,1487700005.0
2008-01-14 10:15:00,98.72,98.86,98.71,98.855,1598099999.0
2008-01-14 10:20:00,98.845,98.88,98.775,98.845,672799999.0
2008-01-14 10:25:00,98.845,98.895,98.815,98.84,2419100008.0
2008-01-14 10:30:00,98.84,98.855,98.755,98.76,1922600000.0
2008-01-14 10:35:00,98.76,98.79,98.695,98.755,2067800000.0
2008-01-14 10:40:00,98.755,98.8,98.725,98.795,2137500000.0
2008-01-14 10:45:00,98.795,98.805,98.645,98.675,3712600010.0
2008-01-14 10:50:00,98.675,98.685,98.635,98.66,1854300008.0
2008-01-14 10:55:00,98.66,98.775,98.635,98.75,4887199997.0
2008-01-14 11:00:00,98.755,98.795,98.685,98.69,4586700012.0
2008-01-14 11:05:00,98.685,98.695,98.625,98.68,2175400002.0
2008-01-14 11:10:00,98.68,98.705,98.665,98.68,1556800006.0
2008-01-14 11:15:00,98.68,98.705,98.65,98.675,2278400002.0
2008-01-14 11:20:00,98.675,98.765,98.665,98.735,3857099997.0
2008-01-14 11:25:00,98.735,98.795,98.68,98.705,4320400002.0
2008-01-14 11:30:00,98.705,98.71,98.645,98.665,3288499993.0
2008-01-14 11:35:00,98.67,98.76,98.665,98.73,1722199999.0
2008-01-14 11:40:00,98.73,98.835,98.725,98.765,2912500008.0
2008-01-14 11:45:00,98.76,98.785,98.715,98.755,3294900000.0
2008-01-14 11:50:00,98.745,98.795,98.735,98.785,1501800008.0
2008-01-14 11:55:00,98.795,98.835,98.685,98.685,3757500035.0
2008-01-14 12:00:00,98.685,98.885,98.675,98.795,3294900000.0
2008-01-14 12:05:00,98.795,98.925,98.795,98.85,1489399994.0
2008-01-14 12:10:00,98.86,98.9,98.805,98.82,1409799997.0
2008-01-14 12:15:00,98.82,98.835,98.735,98.76,1676300015.0
2008-01-14 12:20:00,98.745,98.79,98.74,98.78,3607800011.0
2008-01-14 12:25:00,98.78,98.785,98.705,98.75,3370200015.0
2008-01-14 12:30:00,98.75,98.795,98.72,98.745,2813500006.0
2008-01-14 12:35:00,98.745,98.815,98.68,98.695,4447700003.0
2008-01-14 12:40:00,98.695,98.735,98.625,98.645,3590200003.0
2008-01-14 12:45:00,98.635,98.69,98.615,98.665,1954100002.0
2008-01-14 12:50:00,98.66,98.76,98.66,98.725,5295900057.0
2008-01-14 12:55:00,98.725,98.735,98.665,98.735,2339100002.0
2008-01-14 13:00:00,98.735,98.765,98.725,98.74,1798400000.0
2008-01-14 13:05:00,98.74,98.76,98.695,98.74,2279700009.0
2008-01-14 13:10:00,98.74,98.755,98.705,98.71,3137199969.0
2008-01-14 13:15:00,98.71,98.75,98.695,98.735,3090199997.0
2008-01-14 13:20:00,98.735,98.765,98.725,98.735,2767899986.0
2008-01-14 13:25:00,98.735,98.76,98.625,98.69,3096600006.0
2008-01-14 13:30:00,98.69,98.73,98.67,98.695,4599099992.0
2008-01-14 13:35:00,98.695,98.73,98.65,98.7,2823800002.0
2008-01-14 13:40:00,98.7,98.715,98.525,98.565,3687799995.0
2008-01-14 13:45:00,98.565,98.61,98.555,98.605,3893799994.0
2008-01-14 13:50:00,98.605,98.625,98.545,98.56,4863500000.0
2008-01-14 13:55:00,98.565,98.595,98.515,98.555,4227500008.0
2008-01-14 14:00:00,98.55,98.555,98.5,98.5,2077600002.0
2008-01-14 14:05:00,98.5,98.515,98.455,98.5,2125200013.0
2008-01-14 14:10:00,98.5,98.52,98.46,98.51,2683399998.0
2008-01-14 14:15:00,98.51,98.52,98.465,98.515,4279600009.0
2008-01-14 14:20:00,98.515,98.605,98.515,98.56,3954300003.0
2008-01-14 14:25:00,98.56,98.655,98.555,98.61,4692800000.0
2008-01-14 14:30:00,98.61,98.7,98.605,98.68,5321099997.0
2008-01-14 14:35:00,98.675,98.7,98.615,98.685,3780000013.0
2008-01-14 14:40:00,98.675,98.715,98.66,98.69,4302199982.0
2008-01-14 14:45:00,98.69,98.76,98.665,98.76,4503799994.0
2008-01-14 14:50:00,98.755,98.755,98.635,98.68,4844399995.0
2008-01-14 14:55:00,98.68,98.73,98.625,98.675,2546599995.0
2008-01-14 15:00:00,98.675,98.715,98.645,98.68,2826000000.0
2008-01-14 15:05:00,98.675,98.765,98.665,98.73,2125699999.0
2008-01-14 15:10:00,98.73,98.755,98.69,98.695,2964399980.0
2008-01-14 15:15:00,98.695,98.715,98.63,98.63,694900000.0
2008-01-14 15:20:00,98.63,98.695,98.62,98.65,955200000.0
2008-01-14 15:25:00,98.65,98.665,98.595,98.625,3529700019.0
2008-01-14 15:30:00,98.625,98.655,98.605,98.645,6451600028.0
2008-01-14 15:35:00,98.64,98.71,98.615,98.68,3565400006.0
2008-01-14 15:40:00,98.68,98.785,98.68,98.755,2512399982.0
2008-01-14 15:45:00,98.755,98.805,98.73,98.795,1970200000.0
2008-01-14 15:50:00,98.795,98.81,98.745,98.775,1598299998.0
2008-01-14 15:55:00,98.775,98.795,98.685,98.695,6164999983.0
2008-01-14 16:00:00,98.695,98.72,98.665,98.71,3440999994.0
2008-01-14 16:05:00,98.71,98.73,98.655,98.705,3977000034.0
2008-01-14 16:10:00,98.705,98.73,98.68,98.72,2622700003.0
2008-01-14 16:15:00,98.72,98.765,98.715,98.765,2531299969.0
2008-01-14 16:20:00,98.765,98.79,98.735,98.765,3745000007.0
2008-01-14 16:25:00,98.765,98.8,98.76,98.79,2075500017.0
2008-01-14 16:30:00,98.79,98.8,98.765,98.78,1298799998.0
2008-01-14 16:35:00,98.78,98.82,98.675,98.675,1002699997.0
2008-01-14 16:40:00,98.675,98.725,98.625,98.665,2400400001.0
2008-01-14 16:45:00,98.665,98.69,98.605,98.655,2585599991.0
2008-01-14 16:50:00,98.645,98.71,98.645,98.67,3099899994.0
2008-01-14 16:55:00,98.67,98.775,98.67,98.725,2340899997.0
2008-01-14 17:00:00,98.725,98.725,98.635,98.71,2620700003.0
2008-01-14 17:05:00,98.71,98.71,98.595,98.685,2564499997.0
2008-01-14 17:10:00,98.685,98.7,98.635,98.695,1332899999.0
2008-01-14 17:15:00,98.695,98.71,98.665,98.685,1282400000.0
2008-01-14 17:20:00,98.675,98.695,98.635,98.65,1647200008.0
2008-01-14 17:25:00,98.65,98.68,98.595,98.68,1638900001.0
2008-01-14 17:30:00,98.68,98.69,98.615,98.685,890700000.0
2008-01-14 17:35:00,98.685,98.725,98.665,98.715,698200000.0
2008-01-14 17:40:00,98.715,98.73,98.675,98.71,1716600000.0
2008-01-14 17:45:00,98.71,98.82,98.7,98.8,4703499998.0
2008-01-14 17:50:00,98.8,98.805,98.75,98.785,1079200000.0
2008-01-14 17:55:00,98.785,98.8,98.745,98.795,1364199995.0
2008-01-14 18:00:00,98.795,98.815,98.76,98.8,2048900005.0
2008-01-14 18:05:00,98.8,98.885,98.78,98.87,2407500012.0
2008-01-14 18:10:00,98.875,98.91,98.845,98.895,622100000.0
2008-01-14 18:15:00,98.895,98.99,98.875,98.93,2766000005.0
2008-01-14 18:20:00,98.93,99.02,98.9,98.925,2333500000.0
2008-01-14 18:25:00,98.925,98.94,98.88,98.925,1652800001.0
2008-01-14 18:30:00,98.92,98.96,98.915,98.94,842200000.0
2008-01-14 18:35:00,98.94,98.94,98.86,98.865,728200000.0
2008-01-14 18:40:00,98.865,98.925,98.84,98.91,703300000.0
2008-01-14 18:45:00,98.91,98.96,98.9,98.945,2453200009.0
2008-01-14 18:50:00,98.945,98.98,98.935,98.965,1760900005.0
2008-01-14 18:55:00,98.96,98.98,98.93,98.975,2562100006.0
2008-01-14 19:00:00,98.97,98.985,98.9,98.945,2682000009.0
2008-01-14 19:05:00,98.945,98.945,98.865,98.88,1722800005.0
2008-01-14 19:10:00,98.88,98.96,98.88,98.94,1151900000.0
2008-01-14 19:15:00,98.94,98.96,98.92,98.92,1763700000.0
2008-01-14 19:20:00,98.92,98.975,98.91,98.965,1438900000.0
2008-01-14 19:25:00,98.965,98.985,98.92,98.94,1837100000.0
2008-01-14 19:30:00,98.94,98.965,98.915,98.945,920899999.0
2008-01-14 19:35:00,98.945,98.97,98.93,98.95,1711800002.0
2008-01-14 19:40:00,98.95,98.965,98.9,98.9,1659200001.0
2008-01-14 19:45:00,98.905,98.92,98.87,98.92,1078200000.0
2008-01-14 19:50:00,98.92,98.99,98.91,98.98,1550500000.0
2008-01-14 19:55:00,98.985,99.0,98.91,98.94,2295099991.0
2008-01-14 20:00:00,98.94,99.0,98.93,98.95,2307700009.0
2008-01-14 20:05:00,98.95,98.97,98.93,98.96,1834400002.0
2008-01-14 20:10:00,98.975,98.975,98.9,98.93,2513500002.0
2008-01-14 20:15:00,98.93,98.965,98.92,98.935,1641300010.0
2008-01-14 20:20:00,98.935,98.975,98.93,98.96,1639000001.0
2008-01-14 20:25:00,98.96,98.97,98.9,98.92,1594100000.0
2008-01-14 20:30:00,98.92,98.95,98.91,98.94,1108800000.0
2008-01-14 20:35:00,98.94,98.95,98.9,98.935,1681600001.0
2008-01-14 20:40:00,98.935,98.995,98.91,98.97,3004500002.0
2008-01-14 20:45:00,98.97,99.015,98.94,98.98,3139900007.0
2008-01-14 20:50:00,98.99,99.02,98.97,98.99,2746000000.0
2008-01-14 20:55:00,98.99,99.03,98.98,99.015,1866800000.0
2008-01-14 21:00:00,99.015,99.025,98.96,98.98,2543200007.0
2008-01-14 21:05:00,98.98,98.995,98.95,98.97,2457800020.0
2008-01-14 21:10:00,98.97,98.97,98.93,98.95,1487300002.0
2008-01-14 21:15:00,98.95,98.98,98.92,98.935,1366000004.0
2008-01-14 21:20:00,98.93,98.98,98.93,98.975,1058700001.0
2008-01-14 21:25:00,98.975,99.01,98.96,98.995,907500001.0
2008-01-14 21:30:00,98.995,99.04,98.99,99.02,1949199998.0
2008-01-14 21:35:00,99.02,99.045,98.99,99.035,1250100000.0
2008-01-14 21:40:00,99.035,99.075,99.0,99.055,1263599999.0
2008-01-14 21:45:00,99.055,99.08,99.01,99.075,1167200000.0
2008-01-14 21:50:00,99.075,99.085,99.04,99.08,2304699994.0
2008-01-14 21:55:00,99.085,99.12,99.045,99.1,2063599994.0
2008-01-14 22:00:00,99.1,99.115,99.08,99.105,1667099999.0
2008-01-14 22:05:00,99.105,99.11,99.07,99.08,1316000001.0
2008-01-14 22:10:00,99.07,99.095,99.05,99.08,1084499994.0
2008-01-14 22:15:00,99.08,99.095,99.065,99.075,498899997.0
2008-01-14 22:20:00,99.075,99.1,99.065,99.07,1303399991.0
2008-01-14 22:25:00,99.085,99.1,99.0,99.01,1965299999.0
2008-01-14 22:30:00,99.01,99.045,99.005,99.03,619300000.0
2008-01-14 22:35:00,99.03,99.045,98.99,99.01,1088500001.0
2008-01-14 22:40:00,99.01,99.025,98.99,99.02,1065899997.0
2008-01-14 22:45:00,99.0,99.025,98.98,99.01,312900000.0
2008-01-14 22:50:00,99.02,99.02,98.99,98.99,313200000.0
2008-01-14 22:55:00,99.0,99.015,98.97,99.01,358600000.0
2008-01-14 23:00:00,99.01,99.025,98.985,99.005,663200001.0
2008-01-14 23:05:00,99.0,99.02,98.995,99.015,536800000.0
2008-01-14 23:10:00,99.015,99.02,98.96,98.97,958999989.0
2008-01-14 23:15:00,98.95,98.995,98.95,98.965,772400014.0
2008-01-14 23:20:00,98.965,98.995,98.95,98.98,1103200001.0
2008-01-14 23:25:00,98.98,98.995,98.97,98.99,809300000.0
2008-01-14 23:30:00,98.99,99.0,98.96,98.99,1434899993.0
2008-01-14 23:35:00,98.99,99.015,98.955,98.965,862899999.0
2008-01-14 23:40:00,98.965,98.975,98.955,98.975,674499986.0
2008-01-14 23:45:00,98.98,99.025,98.96,99.0,929199999.0
2008-01-14 23:50:00,99.0,99.01,98.95,98.96,1226000000.0
2008-01-14 23:55:00,98.97,98.97,98.89,98.92,2101300007.0
2008-01-15 00:00:00,98.92,98.92,98.85,98.87,1556600000.0
2008-01-15 00:05:00,98.86,98.92,98.86,98.91,2496100000.0
2008-01-15 00:10:00,98.91,98.98,98.88,98.96,1690900000.0
2008-01-15 00:15:00,98.96,98.975,98.95,98.965,1517600000.0
2008-01-15 00:20:00,98.965,98.965,98.94,98.95,608600000.0
2008-01-15 00:25:00,98.95,98.96,98.94,98.96,439000000.0
2008-01-15 00:30:00,98.96,99.0,98.96,98.995,695200003.0
2008-01-15 00:35:00,98.995,99.0,98.97,98.98,1717200004.0
2008-01-15 00:40:00,98.98,99.04,98.97,99.03,2769000004.0
2008-01-15 00:45:00,99.025,99.04,99.01,99.02,1271600005.0
2008-01-15 00:50:00,99.02,99.06,99.01,99.045,2577700003.0
2008-01-15 00:55:00,99.045,99.06,99.01,99.03,1258400000.0
2008-01-15 01:00:00,99.03,99.075,99.01,99.02,615100000.0
2008-01-15 01:05:00,99.02,99.07,99.015,99.04,936600000.0
2008-01-15 01:10:00,99.04,99.06,99.015,99.045,337000000.0
2008-01-15 01:15:00,99.045,99.11,99.04,99.08,1913300003.0
2008-01-15 01:20:00,99.08,99.09,99.01,99.03,2844499988.0
2008-01-15 01:25:00,99.03,99.04,98.97,99.0,1953199995.0
2008-01-15 01:30:00,99.0,99.05,98.98,99.0,2513800002.0
2008-01-15 01:35:00,99.0,99.035,98.98,99.03,1133800000.0
2008-01-15 01:40:00,99.03,99.09,99.03,99.085,1263200000.0
2008-01-15 01:45:00,99.085,99.105,99.07,99.08,701200000.0
2008-01-15 01:50:00,99.08,99.085,99.035,99.05,820300000.0
2008-01-15 01:55:00,99.05,99.06,99.0,99.02,2128699999.0
2008-01-15 02:00:00,99.02,99.025,98.93,98.97,3834499990.0
2008-01-15 02:05:00,98.97,99.0,98.94,98.975,1153100000.0
2008-01-15 02:10:00,98.975,99.01,98.94,99.0,769800000.0
2008-01-15 02:15:00,99.0,99.04,98.97,98.98,453300000.0
2008-01-15 02:20:00,98.98,99.035,98.965,99.03,577700002.0
2008-01-15 02:25:00,99.03,99.04,98.99,99.02,435600000.0
2008-01-15 02:30:00,99.02,99.05,98.95,98.97,2287800001.0
2008-01-15 02:35:00,98.97,99.015,98.96,98.995,1222600000.0
2008-01-15 02:40:00,98.995,99.03,98.995,99.02,1265500000.0
2008-01-15 02:45:00,99.02,99.03,98.9,98.9,1967000005.0
2008-01-15 02:50:00,98.91,98.94,98.86,98.91,1024500001.0
2008-01-15 02:55:00,98.91,98.995,98.895,98.955,1779600000.0
2008-01-15 03:00:00,98.95,98.98,98.93,98.98,814200000.0
2008-01-15 03:05:00,98.98,99.0,98.95,98.98,1604299988.0
2008-01-15 03:10:00,98.98,99.01,98.96,99.0,477100000.0
2008-01-15 03:15:00,99.0,99.06,98.985,99.05,977400000.0
2008-01-15 03:20:00,99.05,99.055,98.99,99.05,1584800006.0
2008-01-15 03:25:00,99.05,99.08,98.995,99.015,1609200000.0
2008-01-15 03:30:00,99.01,99.05,98.985,99.015,1750699999.0
2008-01-15 03:35:00,99.015,99.02,98.935,98.945,3243199998.0
2008-01-15 03:40:00,98.95,98.97,98.93,98.97,1695900001.0
2008-01-15 03:45:00,98.965,98.98,98.94,98.95,864800000.0
2008-01-15 03:50:00,98.955,99.0,98.94,99.0,758800000.0
2008-01-15 03:55:00,99.0,99.01,98.93,98.94,2789899985.0
2008-01-15 04:00:00,98.94,98.955,98.91,98.94,1836599987.0
2008-01-15 04:05:00,98.94,98.99,98.905,98.96,2150900003.0
2008-01-15 04:10:00,98.96,98.99,98.96,98.97,2397599999.0
2008-01-15 04:15:00,98.97,98.995,98.955,98.99,935000001.0
2008-01-15 04:20:00,98.99,99.005,98.975,98.99,434200000.0
2008-01-15 04:25:00,98.99,99.02,98.98,99.005,324200000.0
2008-01-15 04:30:00,99.005,99.035,98.99,99.01,391700000.0
2008-01-15 04:35:00,99.01,99.01,98.965,99.0,693400001.0
2008-01-15 04:40:00,98.995,99.04,98.99,99.04,457300000.0
2008-01-15 04:45:00,99.035,99.06,98.995,99.0,670500000.0
2008-01-15 04:50:00,99.0,99.005,98.975,98.98,573100002.0
2008-01-15 04:55:00,98.99,99.005,98.95,98.96,1870599990.0
2008-01-15 05:00:00,98.96,99.03,98.955,98.99,2565299996.0
2008-01-15 05:05:00,98.99,99.02,98.98,99.01,2343099991.0
2008-01-15 05:10:00,99.01,99.01,98.945,98.945,1974300007.0
2008-01-15 05:15:00,98.945,98.955,98.885,98.945,2071800017.0
2008-01-15 05:20:00,98.945,98.96,98.905,98.945,499400000.0
2008-01-15 05:25:00,98.945,98.945,98.895,98.905,451100000.0
2008-01-15 05:30:00,98.91,98.93,98.895,98.91,1888300022.0
2008-01-15 05:35:00,98.91,98.935,98.875,98.925,2742400003.0
2008-01-15 05:40:00,98.925,98.925,98.85,98.92,2978900006.0
2008-01-15 05:45:00,98.92,98.98,98.885,98.96,6237400009.0
2008-01-15 05:50:00,98.96,98.98,98.915,98.92,2243300004.0
2008-01-15 05:55:00,98.915,98.925,98.89,98.905,3267099994.0
2008-01-15 06:00:00,98.905,98.91,98.835,98.845,2401499998.0
2008-01-15 06:05:00,98.845,98.88,98.845,98.875,802200000.0
2008-01-15 06:10:00,98.875,98.9,98.845,98.87,1078300001.0
2008-01-15 06:15:00,98.87,98.89,98.84,98.875,1751200002.0
2008-01-15 06:20:00,98.875,98.935,98.855,98.92,2172500002.0
2008-01-15 06:25:00,98.91,98.92,98.875,98.885,2213800000.0
2008-01-15 06:30:00,98.885,98.92,98.825,98.915,3202600002.0
2008-01-15 06:35:00,98.915,98.95,98.895,98.91,1737199999.0
2008-01-15 06:40:00,98.91,98.925,98.855,98.89,1886699999.0
2008-01-15 06:45:00,98.895,98.91,98.87,98.895,1878199997.0
2008-01-15 06:50:00,98.895,98.905,98.865,98.885,922500002.0
2008-01-15 06:55:00,98.885,98.945,98.865,98.935,2998900002.0
2008-01-15 07:00:00,98.915,98.935,98.905,98.92,2745599996.0
2008-01-15 07:05:00,98.92,98.945,98.84,98.865,4024299991.0
2008-01-15 07:10:00,98.865,98.885,98.825,98.885,2634300001.0
2008-01-15 07:15:00,98.885,98.885,98.815,98.845,929300004.0
2008-01-15 07:20:00,98.845,98.86,98.795,98.825,1957400001.0
2008-01-15 07:25:00,98.825,98.84,98.8,98.805,1241400000.0
2008-01-15 07:30:00,98.805,98.86,98.775,98.845,890500005.0
2008-01-15 07:35:00,98.845,98.9,98.845,98.875,635800000.0
2008-01-15 07:40:00,98.885,98.905,98.845,98.855,2449400005.0
2008-01-15 07:45:00,98.85,98.905,98.835,98.865,1054800000.0
2008-01-15 07:50:00,98.865,98.91,98.855,98.865,734600003.0
2008-01-15 07:55:00,98.865,98.875,98.82,98.82,921800000.0
2008-01-15 08:00:00,98.82,98.855,98.785,98.84,1426200006.0
2008-01-15 08:05:00,98.84,98.89,98.82,98.855,1426100002.0
2008-01-15 08:10:00,98.855,98.855,98.805,98.835,1316100002.0
2008-01-15 08:15:00,98.835,98.865,98.815,98.835,1407200000.0
2008-01-15 08:20:00,98.845,98.855,98.815,98.825,1049400001.0
2008-01-15 08:25:00,98.825,98.85,98.795,98.815,1087900000.0
2008-01-15 08:30:00,98.815,98.825,98.735,98.78,3514100007.0
2008-01-15 08:35:00,98.785,98.835,98.77,98.815,717700000.0
2008-01-15 08:40:00,98.815,98.875,98.81,98.865,1075400000.0
2008-01-15 08:45:00,98.875,98.94,98.845,98.915,3918900000.0
2008-01-15 08:50:00,98.915,98.955,98.78,98.82,2475400000.0
2008-01-15 08:55:00,98.82,98.91,98.815,98.84,2910500011.0
2008-01-15 09:00:00,98.835,98.935,98.83,98.895,2589700002.0
2008-01-15 09:05:00,98.895,98.905,98.85,98.855,2095600004.0
2008-01-15 09:10:00,98.855,98.875,98.805,98.815,1090600002.0
2008-01-15 09:15:00,98.815,98.835,98.715,98.745,1405100001.0
2008-01-15 09:20:00,98.745,98.76,98.66,98.715,2490599993.0
2008-01-15 09:25:00,98.72,98.755,98.695,98.74,1673700002.0
2008-01-15 09:30:00,98.74,98.765,98.695,98.715,1891600007.0
2008-01-15 09:35:00,98.715,98.72,98.67,98.705,3236100010.0
2008-01-15 09:40:00,98.715,98.72,98.5,98.555,2148200000.0
2008-01-15 09:45:00,98.565,98.74,98.565,98.655,2012300002.0
2008-01-15 09:50:00,98.665,98.685,98.575,98.61,2024700000.0
2008-01-15 09:55:00,98.61,98.655,98.6,98.615,775200000.0
2008-01-15 10:00:00,98.615,98.65,98.525,98.525,1519900001.0
2008-01-15 10:05:00,98.525,98.535,98.335,98.415,2867000000.0
2008-01-15 10:10:00,98.415,98.425,98.275,98.345,1477500002.0
2008-01-15 10:15:00,98.345,98.385,98.31,98.385,1337000001.0
2008-01-15 10:20:00,98.385,98.41,98.285,98.355,2202400000.0
2008-01-15 10:25:00,98.38,98.39,98.3,98.325,1838700007.0
2008-01-15 10:30:00,98.305,98.38,98.305,98.37,1884400018.0
2008-01-15 10:35:00,98.37,98.41,98.33,98.36,1369700000.0
2008-01-15 10:40:00,98.36,98.44,98.345,98.39,1162800001.0
2008-01-15 10:45:00,98.39,98.405,98.35,98.375,3655599996.0
2008-01-15 10:50:00,98.375,98.475,98.36,98.395,2758500000.0
2008-01-15 10:55:00,98.395,98.45,98.355,98.43,2140300002.0
2008-01-15 11:00:00,98.43,98.56,98.395,98.445,3186800004.0
2008-01-15 11:05:00,98.44,98.525,98.425,98.445,4071200000.0
2008-01-15 11:10:00,98.445,98.465,98.345,98.37,1564499999.0
2008-01-15 11:15:00,98.37,98.385,98.325,98.345,1863399996.0
2008-01-15 11:20:00,98.345,98.355,98.315,98.315,2238700000.0
2008-01-15 11:25:00,98.315,98.36,98.295,98.32,2152600003.0
2008-01-15 11:30:00,98.325,98.445,98.325,98.445,2315600002.0
2008-01-15 11:35:00,98.435,98.525,98.425,98.495,2666799988.0
2008-01-15 11:40:00,98.495,98.515,98.435,98.45,2427200005.0
2008-01-15 11:45:00,98.45,98.5,98.395,98.495,2168800000.0
2008-01-15 11:50:00,98.495,98.5,98.425,98.455,1787700000.0
2008-01-15 11:55:00,98.455,98.465,98.405,98.425,1141600004.0
2008-01-15 12:00:00,98.445,98.46,98.385,98.43,2460200004.0
2008-01-15 12:05:00,98.43,98.45,98.395,98.435,1642099998.0
2008-01-15 12:10:00,98.435,98.46,98.415,98.415,1804400003.0
2008-01-15 12:15:00,98.415,98.505,98.415,98.505,2324299999.0
2008-01-15 12:20:00,98.495,98.53,98.465,98.505,1579700003.0
2008-01-15 12:25:00,98.51,98.545,98.455,98.475,1581000000.0
2008-01-15 12:30:00,98.475,98.515,98.475,98.505,1810900002.0
2008-01-15 12:35:00,98.505,98.525,98.46,98.48,1607599998.0
2008-01-15 12:40:00,98.475,98.545,98.465,98.465,935600000.0
2008-01-15 12:45:00,98.465,98.515,98.455,98.48,1731400001.0
2008-01-15 12:50:00,98.475,98.515,98.465,98.465,720200000.0
2008-01-15 12:55:00,98.485,98.51,98.445,98.5,693900000.0
2008-01-15 13:00:00,98.5,98.535,98.485,98.525,617800000.0
2008-01-15 13:05:00,98.525,98.585,98.505,98.58,1148400002.0
2008-01-15 13:10:00,98.58,98.585,98.485,98.515,928400000.0
2008-01-15 13:15:00,98.515,98.595,98.515,98.595,1464700000.0
2008-01-15 13:20:00,98.595,98.66,98.545,98.64,1653800000.0
2008-01-15 13:25:00,98.63,98.76,98.595,98.75,2986099999.0
2008-01-15 13:30:00,98.75,98.905,98.695,98.815,3394900000.0
2008-01-15 13:35:00,98.815,98.86,98.765,98.785,2114300000.0
2008-01-15 13:40:00,98.775,98.87,98.755,98.755,1945599999.0
2008-01-15 13:45:00,98.765,98.835,98.76,98.77,1932500005.0
2008-01-15 13:50:00,98.77,98.84,98.76,98.785,1334499998.0
2008-01-15 13:55:00,98.785,98.8,98.725,98.785,2010900000.0
2008-01-15 14:00:00,98.785,98.82,98.745,98.78,2698299998.0
2008-01-15 14:05:00,98.795,98.815,98.745,98.755,1989400004.0
2008-01-15 14:10:00,98.755,98.76,98.685,98.76,2496799999.0
2008-01-15 14:15:00,98.76,98.76,98.685,98.715,1808900006.0
2008-01-15 14:20:00,98.72,98.72,98.67,98.71,1531200004.0
2008-01-15 14:25:00,98.705,98.72,98.685,98.695,1342499989.0
2008-01-15 14:30:00,98.695,98.735,98.675,98.725,1705800004.0
2008-01-15 14:35:00,98.725,98.74,98.685,98.695,1043800000.0
2008-01-15 14:40:00,98.69,98.71,98.635,98.65,2200300002.0
2008-01-15 14:45:00,98.65,98.665,98.605,98.62,1890700005.0
2008-01-15 14:50:00,98.625,98.64,98.585,98.615,3209700008.0
2008-01-15 14:55:00,98.615,98.625,98.555,98.585,2807999997.0
2008-01-15 15:00:00,98.585,98.68,98.58,98.655,1783500005.0
2008-01-15 15:05:00,98.655,98.675,98.595,98.62,1810299987.0
2008-01-15 15:10:00,98.62,98.695,98.595,98.65,2730700002.0
2008-01-15 15:15:00,98.65,98.75,98.645,98.705,1623999998.0
2008-01-15 15:20:00,98.705,98.79,98.68,98.765,2675399999.0
2008-01-15 15:25:00,98.77,98.805,98.725,98.755,1556300000.0
2008-01-15 15:30:00,98.755,98.765,98.275,98.34,4206199997.0
2008-01-15 15:35:00,98.34,98.435,98.17,98.195,3691500004.0
2008-01-15 15:40:00,98.19,98.29,98.155,98.27,4114000010.0
2008-01-15 15:45:00,98.26,98.335,98.225,98.25,1242400001.0
2008-01-15 15:50:00,98.24,98.285,98.115,98.12,2637000003.0
2008-01-15 15:55:00,98.125,98.205,98.115,98.16,1895600006.0
2008-01-15 16:00:00,98.16,98.2,98.115,98.16,3363300000.0
2008-01-15 16:05:00,98.16,98.175,98.075,98.175,2107800003.0
2008-01-15 16:10:00,98.175,98.22,98.17,98.205,2233600001.0
2008-01-15 16:15:00,98.205,98.285,98.195,98.245,2634199999.0
2008-01-15 16:20:00,98.245,98.32,98.24,98.275,2835800001.0
2008-01-15 16:25:00,98.275,98.31,98.25,98.275,2120800001.0
2008-01-15 16:30:00,98.28,98.32,98.22,98.315,3180600006.0
2008-01-15 16:35:00,98.31,98.375,98.295,98.365,1359200014.0
2008-01-15 16:40:00,98.365,98.37,98.275,98.315,1526800001.0
2008-01-15 16:45:00,98.315,98.375,98.305,98.335,2369300005.0
2008-01-15 16:50:00,98.33,98.415,98.315,98.385,1509200007.0
2008-01-15 16:55:00,98.385,98.405,98.295,98.365,1029100002.0
2008-01-15 17:00:00,98.395,98.435,98.335,98.335,894500000.0
2008-01-15 17:05:00,98.335,98.41,98.275,98.39,1765000002.0
2008-01-15 17:10:00,98.385,98.41,98.275,98.305,1512900005.0
2008-01-15 17:15:00,98.305,98.315,98.265,98.3,1259700000.0
2008-01-15 17:20:00,98.3,98.315,98.205,98.225,1547400000.0
2008-01-15 17:25:00,98.22,98.245,98.195,98.205,2110500002.0
2008-01-15 17:30:00,98.21,98.215,98.15,98.175,3316200002.0
2008-01-15 17:35:00,98.175,98.19,98.115,98.16,2073300016.0
2008-01-15 17:40:00,98.155,98.16,98.065,98.1,5080000027.0
2008-01-15 17:45:00,98.1,98.15,97.935,97.985,2227700013.0
2008-01-15 17:50:00,97.98,98.115,97.945,98.045,1194100004.0
2008-01-15 17:55:00,98.04,98.08,97.985,98.0,1178900000.0
2008-01-15 18:00:00,98.0,98.025,97.915,97.975,2573799998.0
2008-01-15 18:05:00,97.985,98.045,97.965,98.025,2183400000.0
2008-01-15 18:10:00,98.02,98.075,97.995,98.03,1770699998.0
2008-01-15 18:15:00,98.03,98.065,97.995,98.015,2032899995.0
2008-01-15 18:20:00,98.01,98.08,98.005,98.025,2675599993.0
2008-01-15 18:25:00,98.015,98.065,97.865,98.015,3233600000.0
2008-01-15 18:30:00,98.015,98.04,97.89,97.915,2111900000.0
2008-01-15 18:35:00,97.915,97.98,97.885,97.95,1770500002.0
2008-01-15 18:40:00,97.95,98.02,97.935,97.97,1666599999.0
2008-01-15 18:45:00,97.97,98.03,97.945,98.01,1617900001.0
2008-01-15 18:50:00,98.01,98.035,97.985,98.035,2693500003.0
2008-01-15 18:55:00,98.045,98.11,98.005,98.055,1847799999.0
2008-01-15 19:00:00,98.055,98.2,98.04,98.13,2513600007.0
2008-01-15 19:05:00,98.13,98.145,98.08,98.14,2164699999.0
2008-01-15 19:10:00,98.135,98.24,98.125,98.165,1415300000.0
2008-01-15 19:15:00,98.17,98.2,98.105,98.125,1036099998.0
2008-01-15 19:20:00,98.115,98.16,98.075,98.105,1562600009.0
2008-01-15 19:25:00,98.115,98.16,98.08,98.11,1840600001.0
2008-01-15 19:30:00,98.11,98.135,98.065,98.07,2245299996.0
2008-01-15 19:35:00,98.07,98.075,98.015,98.025,1876699999.0
2008-01-15 19:40:00,98.025,98.075,98.02,98.05,697900000.0
2008-01-15 19:45:00,98.05,98.055,97.955,98.05,2408600000.0
2008-01-15 19:50:00,98.05,98.075,98.025,98.07,1321400000.0
2008-01-15 19:55:00,98.065,98.12,98.045,98.12,1578100000.0
2008-01-15 20:00:00,98.125,98.165,98.095,98.115,762100000.0
2008-01-15 20:05:00,98.115,98.18,98.085,98.17,664800000.0
2008-01-15 20:10:00,98.17,98.2,98.155,98.17,1395200004.0
2008-01-15 20:15:00,98.17,98.17,98.095,98.125,1080900000.0
2008-01-15 20:20:00,98.125,98.125,98.025,98.06,1754099998.0
2008-01-15 20:25:00,98.06,98.105,98.025,98.035,566300001.0
2008-01-15 20:30:00,98.035,98.105,98.035,98.1,925600000.0
2008-01-15 20:35:00,98.1,98.125,98.08,98.085,709000000.0
2008-01-15 20:40:00,98.085,98.095,97.995,98.02,1032000001.0
2008-01-15 20:45:00,98.005,98.045,97.995,98.04,363400000.0
2008-01-15 20:50:00,98.04,98.055,97.985,97.995,879300002.0
2008-01-15 20:55:00,97.99,98.065,97.965,98.045,763599999.0
2008-01-15 21:00:00,98.045,98.07,98.025,98.06,1405599999.0
2008-01-15 21:05:00,98.06,98.1,98.025,98.065,1638199999.0
2008-01-15 21:10:00,98.075,98.095,98.025,98.055,2064700000.0
2008-01-15 21:15:00,98.055,98.08,98.005,98.045,1638899995.0
2008-01-15 21:20:00,98.045,98.06,97.985,98.045,1550399998.0
2008-01-15 21:25:00,98.045,98.08,98.015,98.04,1434000000.0
2008-01-15 21:30:00,98.04,98.05,97.995,98.01,1036600001.0
2008-01-15 21:35:00,98.01,98.025,97.965,98.025,1208700000.0
2008-01-15 21:40:00,98.025,98.095,98.025,98.075,2596800000.0
2008-01-15 21:45:00,98.07,98.11,98.065,98.085,1857800003.0
2008-01-15 21:50:00,98.085,98.2,98.075,98.18,1276400000.0
2008-01-15 21:55:00,98.165,98.205,98.08,98.095,1453399999.0
2008-01-15 22:00:00,98.095,98.12,97.985,98.035,1940599992.0
2008-01-15 22:05:00,98.035,98.05,98.0,98.03,3550800003.0
2008-01-15 22:10:00,98.03,98.04,97.92,97.92,4753000000.0
2008-01-15 22:15:00,97.92,97.92,97.795,97.86,5163799995.0
2008-01-15 22:20:00,97.86,97.91,97.81,97.89,3776800002.0
2008-01-15 22:25:00,97.89,98.025,97.89,97.99,4266999999.0
2008-01-15 22:30:00,97.99,97.99,97.96,97.99,1886800001.0
2008-01-15 22:35:00,97.99,98.04,97.975,97.99,4373500010.0
2008-01-15 22:40:00,97.99,97.99,97.9,97.93,3900100004.0
2008-01-15 22:45:00,97.93,97.93,97.84,97.89,3667799984.0
2008-01-15 22:50:00,97.89,97.895,97.855,97.86,3154400001.0
2008-01-15 22:55:00,97.87,97.88,97.82,97.84,3226500010.0
2008-01-15 23:00:00,97.84,97.87,97.75,97.785,4432100000.0
2008-01-15 23:05:00,97.79,97.82,97.73,97.77,3508600000.0
2008-01-15 23:10:00,97.77,97.83,97.73,97.79,5083399971.0
2008-01-15 23:15:00,97.79,97.83,97.72,97.745,3707299995.0
2008-01-15 23:20:00,97.745,97.745,97.605,97.655,2645999999.0
2008-01-15 23:25:00,97.655,97.695,97.63,97.69,1127400000.0
2008-01-15 23:30:00,97.69,97.705,97.635,97.645,1473599999.0
2008-01-15 23:35:00,97.65,97.71,97.635,97.68,1939800001.0
2008-01-15 23:40:00,97.68,97.71,97.665,97.685,1632799996.0
2008-01-15 23:45:00,97.685,97.72,97.665,97.695,1628200000.0
2008-01-15 23:50:00,97.715,97.72,97.645,97.685,839100000.0
2008-01-15 23:55:00,97.685,97.73,97.64,97.67,2748500000.0
2008-01-16 00:00:00,97.67,97.68,97.59,97.6,2999700000.0
2008-01-16 00:05:00,97.6,97.67,97.56,97.62,4242600000.0
2008-01-16 00:10:00,97.62,97.64,97.53,97.555,2824800012.0
2008-01-16 00:15:00,97.56,97.645,97.555,97.6,3498900007.0
2008-01-16 00:20:00,97.6,97.65,97.58,97.61,2659300027.0
2008-01-16 00:25:00,97.6,97.66,97.58,97.615,2576900004.0
2008-01-16 00:30:00,97.6,97.62,97.57,97.58,3342800021.0
2008-01-16 00:35:00,97.58,97.635,97.575,97.605,2652000000.0
2008-01-16 00:40:00,97.6,97.655,97.57,97.635,2560500010.0
2008-01-16 00:45:00,97.635,97.665,97.63,97.655,1065700000.0
2008-01-16 00:50:00,97.655,97.68,97.64,97.67,1793500015.0
2008-01-16 00:55:00,97.67,97.71,97.63,97.645,3136500019.0
2008-01-16 01:00:00,97.645,97.73,97.64,97.675,2517400003.0
2008-01-16 01:05:00,97.675,97.75,97.67,97.7,2911699999.0
2008-01-16 01:10:00,97.71,97.785,97.7,97.75,4051400004.0
2008-01-16 01:15:00,97.745,97.745,97.595,97.645,4672899998.0
2008-01-16 01:20:00,97.645,97.68,97.585,97.605,1524800000.0
2008-01-16 01:25:00,97.605,97.67,97.59,97.625,2082000000.0
2008-01-16 01:30:00,97.635,97.705,97.625,97.705,1068400001.0
2008-01-16 01:35:00,97.705,97.725,97.675,97.705,328800000.0
2008-01-16 01:40:00,97.705,97.73,97.685,97.725,526900000.0
2008-01-16 01:45:00,97.725,97.75,97.635,97.645,1948800003.0
2008-01-16 01:50:00,97.645,97.735,97.63,97.69,2507699999.0
2008-01-16 01:55:00,97.69,97.835,97.69,97.82,1796399999.0
2008-01-16 02:00:00,97.82,97.92,97.765,97.91,3154600006.0
2008-01-16 02:05:00,97.895,97.95,97.765,97.775,2479499998.0
2008-01-16 02:10:00,97.775,97.825,97.73,97.815,3126499999.0
2008-01-16 02:15:00,97.815,97.815,97.75,97.805,3721799992.0
2008-01-16 02:20:00,97.8,97.865,97.8,97.845,1920299999.0
2008-01-16 02:25:00,97.845,97.865,97.795,97.805,2286700011.0
2008-01-16 02:30:00,97.805,97.82,97.725,97.76,2640600001.0
2008-01-16 02:35:00,97.76,97.835,97.735,97.835,3997100012.0
2008-01-16 02:40:00,97.835,97.88,97.795,97.805,1164099999.0
2008-01-16 02:45:00,97.805,97.81,97.735,97.785,2048699998.0
2008-01-16 02:50:00,97.785,97.8,97.675,97.72,1279099992.0
2008-01-16 02:55:00,97.73,97.74,97.665,97.71,1195699991.0
2008-01-16 03:00:00,97.715,97.73,97.655,97.705,1680999999.0
2008-01-16 03:05:00,97.695,97.74,97.675,97.68,936100000.0
2008-01-16 03:10:00,97.68,97.74,97.67,97.715,960699998.0
2008-01-16 03:15:00,97.715,97.835,97.715,97.81,3726799994.0
2008-01-16 03:20:00,97.81,97.875,97.795,97.87,1511200000.0
2008-01-16 03:25:00,97.87,97.885,97.84,97.855,461699999.0
2008-01-16 03:30:00,97.855,97.87,97.805,97.845,1531400000.0
2008-01-16 03:35:00,97.845,97.855,97.785,97.835,2193100001.0
2008-01-16 03:40:00,97.835,97.86,97.825,97.84,633200000.0
2008-01-16 03:45:00,97.84,97.91,97.825,97.895,3011700001.0
2008-01-16 03:50:00,97.895,97.915,97.855,97.895,2668400000.0
2008-01-16 03:55:00,97.895,97.935,97.885,97.91,1991700000.0
2008-01-16 04:00:00,97.91,97.93,97.885,97.905,2169000017.0
2008-01-16 04:05:00,97.9,97.94,97.855,97.935,1181400000.0
2008-01-16 04:10:00,97.935,97.96,97.905,97.945,1670000000.0
2008-01-16 04:15:00,97.945,97.965,97.925,97.95,3243100017.0
2008-01-16 04:20:00,97.95,98.0,97.945,97.985,1216300000.0
2008-01-16 04:25:00,97.985,98.035,97.965,97.985,3454300002.0
2008-01-16 04:30:00,97.985,98.025,97.955,97.965,2801800006.0
2008-01-16 04:35:00,97.965,97.98,97.935,97.975,834400000.0
2008-01-16 04:40:00,97.975,97.985,97.945,97.975,774400000.0
2008-01-16 04:45:00,97.975,98.015,97.965,97.985,474700000.0
2008-01-16 04:50:00,97.985,98.015,97.965,97.99,2497999991.0
2008-01-16 04:55:00,97.99,98.03,97.985,98.015,505400000.0
2008-01-16 05:00:00,98.015,98.02,97.975,98.02,385700000.0
2008-01-16 05:05:00,98.02,98.04,97.985,97.995,1706699999.0
2008-01-16 05:10:00,97.995,98.045,97.995,98.035,1347699997.0
2008-01-16 05:15:00,98.035,98.075,97.985,97.995,2745600003.0
2008-01-16 05:20:00,97.995,97.995,97.945,97.97,2217000003.0
2008-01-16 05:25:00,97.975,98.07,97.94,98.035,2972300000.0
2008-01-16 05:30:00,98.035,98.07,97.94,97.995,3446599995.0
2008-01-16 05:35:00,97.995,98.06,97.93,97.97,1463500000.0
2008-01-16 05:40:00,97.97,97.975,97.865,97.865,709200000.0
2008-01-16 05:45:00,97.87,97.97,97.855,97.97,1964799993.0
2008-01-16 05:50:00,97.97,98.105,97.965,98.055,2141700000.0
2008-01-16 05:55:00,98.055,98.17,98.015,98.155,1112100000.0
2008-01-16 06:00:00,98.155,98.16,97.945,97.985,2112400003.0
2008-01-16 06:05:00,97.99,98.075,97.945,97.945,4972300004.0
2008-01-16 06:10:00,97.945,98.025,97.92,98.0,1965500001.0
2008-01-16 06:15:00,98.0,98.045,97.935,98.035,1645300000.0
2008-01-16 06:20:00,98.035,98.055,97.995,98.02,2045299998.0
2008-01-16 06:25:00,98.015,98.015,97.875,97.885,1317800000.0
2008-01-16 06:30:00,97.895,98.01,97.855,97.95,2395200000.0
2008-01-16 06:35:00,97.95,98.04,97.825,97.865,4971200013.0
2008-01-16 06:40:00,97.865,97.935,97.825,97.885,1867600001.0
2008-01-16 06:45:00,97.885,97.94,97.875,97.905,1266800000.0
2008-01-16 06:50:00,97.905,97.925,97.855,97.9,2711900012.0
2008-01-16 06:55:00,97.9,97.93,97.855,97.91,1000700000.0
2008-01-16 07:00:00,97.91,97.915,97.845,97.9,589300000.0
2008-01-16 07:05:00,97.9,97.915,97.85,97.9,1475500002.0
2008-01-16 07:10:00,97.885,97.95,97.885,97.905,472600000.0
2008-01-16 07:15:00,97.905,97.965,97.89,97.95,619100000.0
2008-01-16 07:20:00,97.95,98.025,97.945,97.99,1233200000.0
2008-01-16 07:25:00,97.99,98.005,97.955,97.98,846800000.0
2008-01-16 07:30:00,97.965,97.99,97.91,97.915,1142699999.0
2008-01-16 07:35:00,97.925,97.93,97.795,97.805,2293000002.0
2008-01-16 07:40:00,97.805,97.86,97.78,97.82,4052299995.0
2008-01-16 07:45:00,97.825,97.825,97.725,97.75,3335000000.0
2008-01-16 07:50:00,97.755,97.87,97.745,97.845,1468000000.0
2008-01-16 07:55:00,97.845,97.89,97.785,97.83,1244500000.0
2008-01-16 08:00:00,97.83,97.835,97.685,97.78,1192999999.0
2008-01-16 08:05:00,97.78,97.79,97.675,97.71,1939800005.0
2008-01-16 08:10:00,97.7,97.785,97.7,97.735,1682599996.0
2008-01-16 08:15:00,97.735,97.78,97.725,97.73,1943500001.0
2008-01-16 08:20:00,97.73,97.805,97.725,97.755,1324999996.0
2008-01-16 08:25:00,97.75,97.805,97.735,97.775,1677700000.0
2008-01-16 08:30:00,97.775,97.775,97.665,97.71,1771899997.0
2008-01-16 08:35:00,97.715,97.735,97.685,97.69,855300000.0
2008-01-16 08:40:00,97.69,97.725,97.635,97.725,2192100000.0
2008-01-16 08:45:00,97.725,97.74,97.585,97.65,2421800003.0
2008-01-16 08:50:00,97.645,97.68,97.635,97.655,1631800010.0
2008-01-16 08:55:00,97.655,97.67,97.575,97.67,3001199999.0
2008-01-16 09:00:00,97.67,97.695,97.565,97.575,1723899997.0
2008-01-16 09:05:00,97.57,97.595,97.515,97.555,3303199991.0
2008-01-16 09:10:00,97.555,97.64,97.545,97.635,1506300001.0
2008-01-16 09:15:00,97.635,97.69,97.595,97.635,1819100003.0
2008-01-16 09:20:00,97.635,97.66,97.565,97.655,2260599987.0
2008-01-16 09:25:00,97.65,97.69,97.605,97.65,1400300000.0
2008-01-16 09:30:00,97.635,97.665,97.605,97.645,1473300000.0
2008-01-16 09:35:00,97.64,97.67,97.545,97.555,2197699996.0
2008-01-16 09:40:00,97.555,97.67,97.535,97.67,2083899997.0
2008-01-16 09:45:00,97.67,97.765,97.635,97.72,2737800001.0
2008-01-16 09:50:00,97.73,97.785,97.68,97.74,2585200003.0
2008-01-16 09:55:00,97.745,97.76,97.67,97.745,2996899995.0
2008-01-16 10:00:00,97.75,97.755,97.615,97.655,2704799996.0
2008-01-16 10:05:00,97.65,97.7,97.595,97.675,3276799991.0
2008-01-16 10:10:00,97.675,97.68,97.51,97.54,3207899997.0
2008-01-16 10:15:00,97.54,97.605,97.495,97.505,2254599992.0
2008-01-16 10:20:00,97.505,97.555,97.445,97.545,2001100004.0
2008-01-16 10:25:00,97.545,97.6,97.53,97.565,2488499985.0
2008-01-16 10:30:00,97.575,97.605,97.545,97.59,2777899995.0
2008-01-16 10:35:00,97.59,97.64,97.57,97.605,3259000011.0
2008-01-16 10:40:00,97.605,97.645,97.545,97.595,3691399993.0
2008-01-16 10:45:00,97.595,97.625,97.535,97.545,3824300002.0
2008-01-16 10:50:00,97.545,97.59,97.46,97.59,3839700002.0
2008-01-16 10:55:00,97.585,97.61,97.465,97.475,3277600006.0
2008-01-16 11:00:00,97.48,97.545,97.415,97.425,3427899997.0
2008-01-16 11:05:00,97.425,97.555,97.405,97.53,3321700001.0
2008-01-16 11:10:00,97.535,97.57,97.455,97.455,4100299995.0
2008-01-16 11:15:00,97.455,97.5,97.39,97.44,914300000.0
2008-01-16 11:20:00,97.44,97.51,97.415,97.495,2092199994.0
2008-01-16 11:25:00,97.505,97.525,97.465,97.51,2171499992.0
2008-01-16 11:30:00,97.515,97.525,97.425,97.47,1103300001.0
2008-01-16 11:35:00,97.47,97.545,97.415,97.415,2422900000.0
2008-01-16 11:40:00,97.415,97.47,97.405,97.44,3073199997.0
2008-01-16 11:45:00,97.435,97.45,97.375,97.405,1503599996.0
2008-01-16 11:50:00,97.405,97.505,97.4,97.465,2836300001.0
2008-01-16 11:55:00,97.46,97.505,97.44,97.455,1214800001.0
2008-01-16 12:00:00,97.46,97.465,97.39,97.44,1941999998.0
2008-01-16 12:05:00,97.44,97.48,97.395,97.45,1470500005.0
2008-01-16 12:10:00,97.455,97.465,97.375,97.375,2855400002.0
2008-01-16 12:15:00,97.385,97.44,97.385,97.39,1936499995.0
2008-01-16 12:20:00,97.385,97.42,97.28,97.305,2085299999.0
2008-01-16 12:25:00,97.305,97.395,97.305,97.35,2040399997.0
2008-01-16 12:30:00,97.35,97.375,97.325,97.33,3144299990.0
2008-01-16 12:35:00,97.335,97.335,97.23,97.255,3109600001.0
2008-01-16 12:40:00,97.255,97.26,97.16,97.175,4270649996.0
2008-01-16 12:45:00,97.17,97.2,97.11,97.145,2582699999.0
2008-01-16 12:50:00,97.135,97.215,97.115,97.165,2476099999.0
2008-01-16 12:55:00,97.165,97.27,97.155,97.155,3378900002.0
2008-01-16 13:00:00,97.155,97.195,97.125,97.14,2775199999.0
2008-01-16 13:05:00,97.14,97.25,97.135,97.235,1752200000.0
2008-01-16 13:10:00,97.24,97.325,97.225,97.325,3805000002.0
2008-01-16 13:15:00,97.315,97.365,97.255,97.26,3043599999.0
2008-01-16 13:20:00,97.265,97.335,97.26,97.3,1797999999.0
2008-01-16 13:25:00,97.3,97.355,97.26,97.305,2744100000.0
2008-01-16 13:30:00,97.305,97.325,97.255,97.26,2767099990.0
2008-01-16 13:35:00,97.26,97.29,97.155,97.18,3181399985.0
2008-01-16 13:40:00,97.18,97.21,97.13,97.175,3067899980.0
2008-01-16 13:45:00,97.165,97.195,97.135,97.15,2362099995.0
2008-01-16 13:50:00,97.15,97.17,97.115,97.125,1423400002.0
2008-01-16 13:55:00,97.125,97.21,97.1,97.21,951900000.0
2008-01-16 14:00:00,97.21,97.255,97.155,97.225,2276199997.0
2008-01-16 14:05:00,97.235,97.28,97.155,97.24,3134300000.0
2008-01-16 14:10:00,97.24,97.26,97.185,97.195,1442200003.0
2008-01-16 14:15:00,97.195,97.25,97.165,97.25,1936099997.0
2008-01-16 14:20:00,97.25,97.33,97.225,97.275,1964600001.0
2008-01-16 14:25:00,97.29,97.305,97.245,97.285,1961300000.0
2008-01-16 14:30:00,97.285,97.365,97.275,97.345,2695300000.0
2008-01-16 14:35:00,97.35,97.35,97.265,97.3,1891700005.0
2008-01-16 14:40:00,97.3,97.34,97.275,97.325,2042999997.0
2008-01-16 14:45:00,97.325,97.41,97.315,97.335,2715499999.0
2008-01-16 14:50:00,97.335,97.435,97.335,97.35,2816999998.0
2008-01-16 14:55:00,97.35,97.395,97.31,97.365,1890699999.0
2008-01-16 15:00:00,97.355,97.475,97.355,97.455,2775400000.0
2008-01-16 15:05:00,97.455,97.525,97.415,97.44,2627200003.0
2008-01-16 15:10:00,97.44,97.465,97.395,97.42,2132300001.0
2008-01-16 15:15:00,97.42,97.505,97.415,97.455,2712700001.0
2008-01-16 15:20:00,97.455,97.53,97.455,97.485,3484200006.0
2008-01-16 15:25:00,97.495,97.535,97.425,97.435,3577000010.0
2008-01-16 15:30:00,97.445,97.53,97.365,97.41,4150399998.0
2008-01-16 15:35:00,97.41,97.42,97.285,97.315,2865899993.0
2008-01-16 15:40:00,97.315,97.47,97.315,97.47,3154500000.0
2008-01-16 15:45:00,97.47,97.51,97.43,97.49,5600400005.0
2008-01-16 15:50:00,97.49,97.55,97.45,97.48,5743000025.0
2008-01-16 15:55:00,97.48,97.625,97.48,97.605,4734200010.0
2008-01-16 16:00:00,97.605,97.65,97.575,97.64,6809600010.0
2008-01-16 16:05:00,97.64,97.745,97.61,97.745,5356699993.0
2008-01-16 16:10:00,97.745,97.93,97.725,97.89,6906499980.0
2008-01-16 16:15:00,97.89,97.89,97.73,97.75,7983800062.0
2008-01-16 16:20:00,97.745,97.86,97.735,97.815,9111900061.0
2008-01-16 16:25:00,97.815,97.825,97.715,97.73,7193399991.0
2008-01-16 16:30:00,97.725,97.835,97.695,97.83,5365300002.0
2008-01-16 16:35:00,97.825,97.945,97.825,97.915,7116599998.0
2008-01-16 16:40:00,97.925,98.04,97.905,97.985,7368299998.0
2008-01-16 16:45:00,97.995,98.09,97.985,98.0,4522999998.0
2008-01-16 16:50:00,98.0,98.0,97.91,97.91,5657700002.0
2008-01-16 16:55:00,97.91,97.91,97.72,97.74,4757500000.0
2008-01-16 17:00:00,97.74,97.79,97.7,97.715,4886100002.0
2008-01-16 17:05:00,97.715,97.8,97.71,97.78,4694300007.0
2008-01-16 17:10:00,97.78,97.78,97.72,97.745,3598399999.0
2008-01-16 17:15:00,97.745,97.86,97.725,97.85,4646299999.0
2008-01-16 17:20:00,97.85,97.9,97.805,97.87,4837499995.0
2008-01-16 17:25:00,97.87,97.91,97.855,97.89,3258399999.0
2008-01-16 17:30:00,97.89,97.94,97.86,97.91,5342750000.0
2008-01-16 17:35:00,97.915,97.92,97.82,97.83,4471400002.0
2008-01-16 17:40:00,97.83,97.83,97.57,97.675,5451900000.0
2008-01-16 17:45:00,97.685,97.705,97.41,97.45,5977800000.0
2008-01-16 17:50:00,97.45,97.48,97.26,97.46,5738500004.0
2008-01-16 17:55:00,97.48,97.49,97.29,97.34,4229499995.0
2008-01-16 18:00:00,97.34,97.39,97.26,97.28,4402600007.0
2008-01-16 18:05:00,97.27,97.51,97.24,97.485,3963200013.0
2008-01-16 18:10:00,97.49,97.59,97.16,97.18,3451500005.0
2008-01-16 18:15:00,97.19,97.27,97.08,97.21,3991100001.0
2008-01-16 18:20:00,97.22,97.39,97.19,97.39,4465800020.0
2008-01-16 18:25:00,97.39,97.49,97.32,97.45,4872900008.0
2008-01-16 18:30:00,97.45,97.59,97.27,97.3,4523299999.0
2008-01-16 18:35:00,97.3,97.37,97.25,97.27,3688799997.0
2008-01-16 18:40:00,97.27,97.3,97.19,97.28,4417300003.0
2008-01-16 18:45:00,97.28,97.29,97.12,97.18,3192399998.0
2008-01-16 18:50:00,97.19,97.4,97.18,97.38,4326699994.0
2008-01-16 18:55:00,97.37,97.46,97.345,97.405,6543799997.0
2008-01-16 19:00:00,97.41,97.59,97.41,97.53,6484800000.0
2008-01-16 19:05:00,97.53,97.63,97.49,97.53,7360799997.0
2008-01-16 19:10:00,97.535,97.585,97.5,97.55,6219600005.0
2008-01-16 19:15:00,97.54,97.63,97.54,97.56,6704599991.0
2008-01-16 19:20:00,97.56,97.63,97.52,97.605,6370699983.0
2008-01-16 19:25:00,97.605,97.615,97.55,97.57,5853599989.0
2008-01-16 19:30:00,97.575,97.615,97.56,97.6,5178499997.0
2008-01-16 19:35:00,97.6,97.64,97.57,97.6,4538200001.0
2008-01-16 19:40:00,97.61,97.64,97.57,97.62,4260599998.0
2008-01-16 19:45:00,97.62,97.63,97.53,97.53,3078499992.0
2008-01-16 19:50:00,97.53,97.55,97.49,97.53,4075200000.0
2008-01-16 19:55:00,97.53,97.55,97.495,97.54,3081599996.0
2008-01-16 20:00:00,97.535,97.55,97.46,97.515,4229399990.0
2008-01-16 20:05:00,97.52,97.56,97.49,97.53,3630599993.0
2008-01-16 20:10:00,97.535,97.545,97.5,97.5,4684500002.0
2008-01-16 20:15:00,97.5,97.5,97.39,97.41,6282100001.0
2008-01-16 20:20:00,97.41,97.45,97.4,97.445,3490600002.0
2008-01-16 20:25:00,97.445,97.45,97.41,97.43,3354799996.0
2008-01-16 20:30:00,97.43,97.43,97.32,97.35,5258400005.0
2008-01-16 20:35:00,97.35,97.44,97.29,97.4,3912999999.0
2008-01-16 20:40:00,97.4,97.47,97.35,97.37,4312200004.0
2008-01-16 20:45:00,97.37,97.42,97.36,97.41,3621200003.0
2008-01-16 20:50:00,97.41,97.49,97.37,97.44,4396800004.0
2008-01-16 20:55:00,97.44,97.46,97.36,97.38,4544200002.0
2008-01-16 21:00:00,97.38,97.47,97.32,97.45,3655799996.0
2008-01-16 21:05:00,97.45,97.49,97.39,97.45,4196299985.0
2008-01-16 21:10:00,97.45,97.5,97.43,97.49,3966999985.0
2008-01-16 21:15:00,97.49,97.55,97.46,97.47,4729899968.0
2008-01-16 21:20:00,97.47,97.52,97.43,97.49,4489599983.0
2008-01-16 21:25:00,97.5,97.57,97.47,97.57,3743299992.0
2008-01-16 21:30:00,97.57,97.71,97.57,97.62,5132199941.0
2008-01-16 21:35:00,97.62,97.8,97.58,97.78,5579600010.0
2008-01-16 21:40:00,97.77,98.0,97.73,97.94,4240399990.0
2008-01-16 21:45:00,97.95,97.96,97.8,97.87,6112499969.0
2008-01-16 21:50:00,97.87,97.88,97.81,97.85,2585300000.0
2008-01-16 21:55:00,97.85,97.85,97.7,97.72,5181599991.0
2008-01-16 22:00:00,97.71,97.78,97.69,97.74,4490999992.0
2008-01-16 22:05:00,97.74,97.76,97.68,97.73,4563500005.0
2008-01-16 22:10:00,97.72,97.76,97.7,97.75,4543299996.0
2008-01-16 22:15:00,97.75,97.82,97.75,97.8,3638300000.0
2008-01-16 22:20:00,97.8,97.87,97.76,97.86,4530599988.0
2008-01-16 22:25:00,97.86,97.89,97.79,97.89,4518899997.0
2008-01-16 22:30:00,97.89,97.94,97.81,97.87,3974099985.0
2008-01-16 22:35:00,97.87,97.88,97.75,97.76,4318300000.0
2008-01-16 22:40:00,97.76,97.77,97.62,97.72,4940499970.0
2008-01-16 22:45:00,97.73,97.82,97.69,97.78,5157100005.0
2008-01-16 22:50:00,97.78,97.85,97.75,97.81,4834100003.0
2008-01-16 22:55:00,97.81,97.83,97.75,97.79,4061200001.0
2008-01-16 23:00:00,97.78,97.83,97.76,97.8,2969900002.0
2008-01-16 23:05:00,97.8,97.8,97.74,97.78,2905000015.0
2008-01-16 23:10:00,97.78,97.78,97.71,97.75,2944700018.0
2008-01-16 23:15:00,97.74,97.76,97.67,97.69,2450100001.0
2008-01-16 23:20:00,97.7,97.72,97.65,97.7,2436500020.0
2008-01-16 23:25:00,97.7,97.8,97.69,97.77,3174500025.0
2008-01-16 23:30:00,97.77,97.81,97.76,97.77,3426199999.0
2008-01-16 23:35:00,97.78,97.8,97.72,97.73,2300900001.0
2008-01-16 23:40:00,97.73,97.78,97.73,97.76,2394699990.0
2008-01-16 23:45:00,97.77,97.8,97.75,97.78,1218200009.0
2008-01-16 23:50:00,97.78,97.8,97.75,97.76,1021900000.0
2008-01-16 23:55:00,97.76,97.77,97.73,97.76,741000000.0
2008-01-17 00:00:00,97.78,97.78,97.63,97.63,1967700000.0
2008-01-17 00:05:00,97.63,97.63,97.56,97.61,2097000000.0
2008-01-17 00:10:00,97.61,97.68,97.59,97.64,1034800000.0
2008-01-17 00:15:00,97.64,97.65,97.58,97.64,975100000.0
2008-01-17 00:20:00,97.64,97.64,97.54,97.56,1008200000.0
2008-01-17 00:25:00,97.58,97.58,97.49,97.52,1560200000.0
2008-01-17 00:30:00,97.52,97.52,97.46,97.49,1113100000.0
2008-01-17 00:35:00,97.49,97.54,97.47,97.53,1709500000.0
2008-01-17 00:40:00,97.53,97.57,97.47,97.5,1543899996.0
2008-01-17 00:45:00,97.5,97.595,97.48,97.57,1939500003.0
2008-01-17 00:50:00,97.57,97.61,97.56,97.57,2129000000.0
2008-01-17 00:55:00,97.57,97.66,97.57,97.615,1106800000.0
2008-01-17 01:00:00,97.61,97.62,97.49,97.53,1470199999.0
2008-01-17 01:05:00,97.53,97.55,97.495,97.55,859400001.0
2008-01-17 01:10:00,97.55,97.59,97.54,97.56,399200000.0
2008-01-17 01:15:00,97.56,97.6,97.54,97.59,692100000.0
2008-01-17 01:20:00,97.59,97.645,97.57,97.59,1306800001.0
2008-01-17 01:25:00,97.59,97.65,97.535,97.56,611400001.0
2008-01-17 01:30:00,97.56,97.61,97.53,97.59,508800000.0
2008-01-17 01:35:00,97.6,97.665,97.56,97.64,1226700006.0
2008-01-17 01:40:00,97.64,97.675,97.58,97.62,810099986.0
2008-01-17 01:45:00,97.62,97.69,97.57,97.66,1887699985.0
2008-01-17 01:50:00,97.66,97.69,97.63,97.67,788899999.0
2008-01-17 01:55:00,97.67,97.69,97.61,97.665,978300000.0
2008-01-17 02:00:00,97.665,97.7,97.62,97.68,1175400001.0
2008-01-17 02:05:00,97.68,97.72,97.62,97.71,2529000000.0
2008-01-17 02:10:00,97.715,97.74,97.65,97.665,2183400000.0
2008-01-17 02:15:00,97.67,97.77,97.67,97.735,2872499994.0
2008-01-17 02:20:00,97.735,97.75,97.69,97.725,2627700001.0
2008-01-17 02:25:00,97.725,97.75,97.685,97.73,2098500008.0
2008-01-17 02:30:00,97.73,97.765,97.71,97.755,1769599996.0
2008-01-17 02:35:00,97.755,97.795,97.74,97.755,4010200004.0
2008-01-17 02:40:00,97.75,97.76,97.585,97.585,4124499999.0
2008-01-17 02:45:00,97.585,97.655,97.49,97.49,5207200001.0
2008-01-17 02:50:00,97.49,97.525,97.43,97.43,4392599997.0
2008-01-17 02:55:00,97.43,97.445,97.335,97.4,3133300001.0
2008-01-17 03:00:00,97.4,97.425,97.35,97.405,2615100006.0
2008-01-17 03:05:00,97.41,97.54,97.39,97.535,4853500010.0
2008-01-17 03:10:00,97.54,97.56,97.52,97.535,3134100000.0
2008-01-17 03:15:00,97.535,97.54,97.475,97.475,1803799998.0
2008-01-17 03:20:00,97.475,97.52,97.45,97.465,4224700001.0
2008-01-17 03:25:00,97.465,97.465,97.39,97.41,2301700000.0
2008-01-17 03:30:00,97.41,97.44,97.37,97.43,1203800000.0
2008-01-17 03:35:00,97.43,97.445,97.38,97.395,782000001.0
2008-01-17 03:40:00,97.395,97.41,97.38,97.41,2128200003.0
2008-01-17 03:45:00,97.41,97.45,97.38,97.43,2176200008.0
2008-01-17 03:50:00,97.425,97.48,97.42,97.46,2071800000.0
2008-01-17 03:55:00,97.46,97.47,97.45,97.46,849800000.0
2008-01-17 04:00:00,97.46,97.49,97.45,97.475,2107000002.0
2008-01-17 04:05:00,97.475,97.475,97.41,97.42,1390699997.0
2008-01-17 04:10:00,97.425,97.46,97.42,97.44,1225099995.0
2008-01-17 04:15:00,97.44,97.455,97.415,97.415,892300000.0
2008-01-17 04:20:00,97.425,97.48,97.415,97.46,1411799997.0
2008-01-17 04:25:00,97.46,97.5,97.45,97.47,1010199998.0
2008-01-17 04:30:00,97.47,97.555,97.46,97.54,2216500001.0
2008-01-17 04:35:00,97.54,97.54,97.38,97.48,2794700011.0
2008-01-17 04:40:00,97.48,97.48,97.42,97.45,1564399996.0
2008-01-17 04:45:00,97.45,97.465,97.44,97.46,669300000.0
2008-01-17 04:50:00,97.46,97.465,97.42,97.44,1040199999.0
2008-01-17 04:55:00,97.44,97.455,97.425,97.44,852400000.0
2008-01-17 05:00:00,97.44,97.49,97.43,97.485,1033600006.0
2008-01-17 05:05:00,97.49,97.51,97.44,97.465,3208900017.0
2008-01-17 05:10:00,97.465,97.475,97.43,97.47,1512400001.0
2008-01-17 05:15:00,97.47,97.485,97.435,97.47,2011899998.0
2008-01-17 05:20:00,97.46,97.47,97.41,97.445,2725400000.0
2008-01-17 05:25:00,97.445,97.465,97.42,97.45,3175900003.0
2008-01-17 05:30:00,97.45,97.45,97.34,97.38,3710699993.0
2008-01-17 05:35:00,97.38,97.415,97.34,97.4,3371299997.0
2008-01-17 05:40:00,97.4,97.45,97.39,97.43,2023200004.0
2008-01-17 05:45:00,97.43,97.43,97.315,97.33,4281900010.0
2008-01-17 05:50:00,97.33,97.35,97.29,97.33,4463199987.0
2008-01-17 05:55:00,97.33,97.355,97.27,97.27,2633700012.0
2008-01-17 06:00:00,97.255,97.28,97.16,97.255,4197900019.0
2008-01-17 06:05:00,97.27,97.275,97.185,97.245,4218400006.0
2008-01-17 06:10:00,97.245,97.275,97.215,97.24,3082900001.0
2008-01-17 06:15:00,97.255,97.32,97.23,97.32,1599600010.0
2008-01-17 06:20:00,97.32,97.355,97.3,97.33,1547199990.0
2008-01-17 06:25:00,97.34,97.36,97.31,97.355,1795900000.0
2008-01-17 06:30:00,97.355,97.365,97.23,97.26,4532300002.0
2008-01-17 06:35:00,97.26,97.34,97.26,97.3,2676300007.0
2008-01-17 06:40:00,97.3,97.315,97.285,97.31,1081200000.0
2008-01-17 06:45:00,97.31,97.33,97.285,97.325,1033699996.0
2008-01-17 06:50:00,97.325,97.325,97.29,97.3,854799991.0
2008-01-17 06:55:00,97.3,97.32,97.26,97.26,2218200012.0
2008-01-17 07:00:00,97.26,97.305,97.26,97.29,2223899997.0
2008-01-17 07:05:00,97.295,97.31,97.27,97.295,1666800007.0
2008-01-17 07:10:00,97.295,97.345,97.28,97.34,949600002.0
2008-01-17 07:15:00,97.34,97.345,97.32,97.33,1244500001.0
2008-01-17 07:20:00,97.33,97.38,97.325,97.38,1353000001.0
2008-01-17 07:25:00,97.38,97.42,97.36,97.385,2462000001.0
2008-01-17 07:30:00,97.385,97.39,97.295,97.34,2838799999.0
2008-01-17 07:35:00,97.34,97.38,97.32,97.365,3631100004.0
2008-01-17 07:40:00,97.365,97.38,97.3,97.36,2927800013.0
2008-01-17 07:45:00,97.36,97.415,97.345,97.35,1284300000.0
2008-01-17 07:50:00,97.345,97.38,97.3,97.315,3876500007.0
2008-01-17 07:55:00,97.315,97.365,97.3,97.355,3414899994.0
2008-01-17 08:00:00,97.355,97.36,97.3,97.315,3530299993.0
2008-01-17 08:05:00,97.315,97.335,97.305,97.33,1055200007.0
2008-01-17 08:10:00,97.33,97.495,97.31,97.435,3487599999.0
2008-01-17 08:15:00,97.435,97.505,97.42,97.485,4784500013.0
2008-01-17 08:20:00,97.485,97.52,97.43,97.44,3669399992.0
2008-01-17 08:25:00,97.44,97.49,97.38,97.49,4280000008.0
2008-01-17 08:30:00,97.485,97.59,97.465,97.575,4063100019.0
2008-01-17 08:35:00,97.575,97.635,97.53,97.54,1946000002.0
2008-01-17 08:40:00,97.555,97.59,97.52,97.58,1748300000.0
2008-01-17 08:45:00,97.57,97.62,97.54,97.62,4214699999.0
2008-01-17 08:50:00,97.62,97.67,97.61,97.635,3855500003.0
2008-01-17 08:55:00,97.635,97.68,97.6,97.6,3919099994.0
2008-01-17 09:00:00,97.6,97.645,97.37,97.48,4563000002.0
2008-01-17 09:05:00,97.475,97.53,97.46,97.525,2591799999.0
2008-01-17 09:10:00,97.525,97.535,97.47,97.495,1341300000.0
2008-01-17 09:15:00,97.495,97.495,97.42,97.43,1749099997.0
2008-01-17 09:20:00,97.43,97.455,97.39,97.43,1640800000.0
2008-01-17 09:25:00,97.42,97.44,97.375,97.41,1831499998.0
2008-01-17 09:30:00,97.41,97.41,97.285,97.34,2933200000.0
2008-01-17 09:35:00,97.34,97.37,97.25,97.345,2661299997.0
2008-01-17 09:40:00,97.345,97.45,97.32,97.365,1816500001.0
2008-01-17 09:45:00,97.35,97.41,97.31,97.355,1985699999.0
2008-01-17 09:50:00,97.36,97.45,97.355,97.39,1256799999.0
2008-01-17 09:55:00,97.39,97.445,97.325,97.435,1055599995.0
2008-01-17 10:00:00,97.425,97.46,97.295,97.3,2001599999.0
2008-01-17 10:05:00,97.3,97.32,97.225,97.27,2167400003.0
2008-01-17 10:10:00,97.27,97.395,97.255,97.33,1135500000.0
2008-01-17 10:15:00,97.315,97.355,97.265,97.295,2540999991.0
2008-01-17 10:20:00,97.295,97.295,97.095,97.135,1828800000.0
2008-01-17 10:25:00,97.135,97.205,97.085,97.2,2288399998.0
2008-01-17 10:30:00,97.2,97.34,97.185,97.275,1293200000.0
2008-01-17 10:35:00,97.275,97.295,97.175,97.22,2300400001.0
2008-01-17 10:40:00,97.225,97.26,97.195,97.235,2142699993.0
2008-01-17 10:45:00,97.235,97.26,97.165,97.205,1581899997.0
2008-01-17 10:50:00,97.205,97.335,97.195,97.3,1570500001.0
2008-01-17 10:55:00,97.3,97.38,97.275,97.355,2653699999.0
2008-01-17 11:00:00,97.355,97.405,97.34,97.385,1551600000.0
2008-01-17 11:05:00,97.385,97.41,97.31,97.37,2643999998.0
2008-01-17 11:10:00,97.37,97.385,97.325,97.375,1739500000.0
2008-01-17 11:15:00,97.375,97.385,97.32,97.34,1423700001.0
2008-01-17 11:20:00,97.34,97.385,97.32,97.345,1462300000.0
2008-01-17 11:25:00,97.345,97.395,97.315,97.355,1827599999.0
2008-01-17 11:30:00,97.355,97.375,97.275,97.285,1991700000.0
2008-01-17 11:35:00,97.285,97.355,97.275,97.315,1079500000.0
2008-01-17 11:40:00,97.315,97.36,97.285,97.315,1639600002.0
2008-01-17 11:45:00,97.315,97.32,97.245,97.25,1556900000.0
2008-01-17 11:50:00,97.25,97.26,97.15,97.195,1809000000.0
2008-01-17 11:55:00,97.19,97.22,97.155,97.175,1202399998.0
2008-01-17 12:00:00,97.175,97.2,97.155,97.16,1384600000.0
2008-01-17 12:05:00,97.16,97.19,97.135,97.165,1017700000.0
2008-01-17 12:10:00,97.175,97.205,97.1,97.175,1408700000.0
2008-01-17 12:15:00,97.175,97.225,97.155,97.2,850300000.0
2008-01-17 12:20:00,97.2,97.22,97.125,97.145,1147399998.0
2008-01-17 12:25:00,97.155,97.155,97.04,97.065,921500000.0
2008-01-17 12:30:00,97.065,97.215,97.06,97.185,722200000.0
2008-01-17 12:35:00,97.2,97.245,97.175,97.215,1104200000.0
2008-01-17 12:40:00,97.215,97.305,97.195,97.245,1088299999.0
2008-01-17 12:45:00,97.245,97.26,97.185,97.23,956300000.0
2008-01-17 12:50:00,97.23,97.235,97.055,97.125,1692500000.0
2008-01-17 12:55:00,97.125,97.165,97.095,97.12,1198000000.0
2008-01-17 13:00:00,97.125,97.125,97.04,97.08,1542000000.0
2008-01-17 13:05:00,97.065,97.135,97.065,97.13,1021400000.0
2008-01-17 13:10:00,97.13,97.155,97.1,97.105,807400000.0
2008-01-17 13:15:00,97.105,97.295,97.06,97.28,1495900000.0
2008-01-17 13:20:00,97.28,97.49,97.22,97.395,1338599998.0
2008-01-17 13:25:00,97.395,97.415,97.205,97.265,1928599999.0
2008-01-17 13:30:00,97.275,97.305,97.235,97.275,1662500000.0
2008-01-17 13:35:00,97.275,97.34,97.245,97.31,1268800000.0
2008-01-17 13:40:00,97.31,97.36,97.205,97.24,1491900001.0
2008-01-17 13:45:00,97.24,97.325,97.235,97.305,1162800000.0
2008-01-17 13:50:00,97.305,97.4,97.295,97.335,1008400000.0
2008-01-17 13:55:00,97.33,97.455,97.32,97.4,798600000.0
2008-01-17 14:00:00,97.4,97.43,97.145,97.25,1928500000.0
2008-01-17 14:05:00,97.25,97.38,97.25,97.26,1613300000.0
2008-01-17 14:10:00,97.255,97.265,97.155,97.21,1627300001.0
2008-01-17 14:15:00,97.21,97.325,97.18,97.195,1103900001.0
2008-01-17 14:20:00,97.195,97.22,97.095,97.175,3670200000.0
2008-01-17 14:25:00,97.175,97.2,97.12,97.145,3825199999.0
2008-01-17 14:30:00,97.145,97.325,97.135,97.295,4880800024.0
2008-01-17 14:35:00,97.295,97.445,97.275,97.425,4935099992.0
2008-01-17 14:40:00,97.415,97.495,97.375,97.455,5044100007.0
2008-01-17 14:45:00,97.455,97.51,97.425,97.46,3877899992.0
2008-01-17 14:50:00,97.46,97.47,97.365,97.375,1324700000.0
2008-01-17 14:55:00,97.375,97.45,97.375,97.425,1225000000.0
2008-01-17 15:00:00,97.415,97.44,97.315,97.315,1211400003.0
2008-01-17 15:05:00,97.32,97.35,97.285,97.325,1254500001.0
2008-01-17 15:10:00,97.325,97.325,97.235,97.275,1244900000.0
2008-01-17 15:15:00,97.265,97.285,97.165,97.165,4630200001.0
2008-01-17 15:20:00,97.165,97.225,97.14,97.205,4150599992.0
2008-01-17 15:25:00,97.215,97.275,97.2,97.2,3162900000.0
2008-01-17 15:30:00,97.2,97.305,97.07,97.2,4722600003.0
2008-01-17 15:35:00,97.2,97.475,97.19,97.455,4448100003.0
2008-01-17 15:40:00,97.455,97.455,97.38,97.4,3795500000.0
2008-01-17 15:45:00,97.4,97.605,97.385,97.57,4640299997.0
2008-01-17 15:50:00,97.575,97.605,97.53,97.595,3862999996.0
2008-01-17 15:55:00,97.595,97.655,97.545,97.555,4273000003.0
2008-01-17 16:00:00,97.555,97.605,97.505,97.585,4261199997.0
2008-01-17 16:05:00,97.59,97.645,97.435,97.475,4629900002.0
2008-01-17 16:10:00,97.475,97.545,97.465,97.515,3509300001.0
2008-01-17 16:15:00,97.515,97.515,97.425,97.455,4200300004.0
2008-01-17 16:20:00,97.455,97.475,97.405,97.46,3862900004.0
2008-01-17 16:25:00,97.46,97.49,97.425,97.465,3075999998.0
2008-01-17 16:30:00,97.465,97.485,97.395,97.395,3507999996.0
2008-01-17 16:35:00,97.395,97.425,97.345,97.395,3739100000.0
2008-01-17 16:40:00,97.395,97.505,97.375,97.505,3377999999.0
2008-01-17 16:45:00,97.505,97.575,97.445,97.525,2955800001.0
2008-01-17 16:50:00,97.525,97.545,97.465,97.505,3081699994.0
2008-01-17 16:55:00,97.505,97.525,97.435,97.495,3431860005.0
2008-01-17 17:00:00,97.485,97.495,97.205,97.365,2293900005.0
2008-01-17 17:05:00,97.365,97.505,97.36,97.445,5600400000.0
2008-01-17 17:10:00,97.435,97.435,97.34,97.38,3916299992.0
2008-01-17 17:15:00,97.38,97.385,97.285,97.3,1457699999.0
2008-01-17 17:20:00,97.305,97.335,97.21,97.265,1711699994.0
2008-01-17 17:25:00,97.265,97.355,97.205,97.315,3624599993.0
2008-01-17 17:30:00,97.33,97.335,97.185,97.255,2550100003.0
2008-01-17 17:35:00,97.275,97.385,97.245,97.295,3311000005.0
2008-01-17 17:40:00,97.3,97.37,97.245,97.35,2519100002.0
2008-01-17 17:45:00,97.35,97.39,97.305,97.365,2628800000.0
2008-01-17 17:50:00,97.365,97.39,97.31,97.365,3398499955.0
2008-01-17 17:55:00,97.365,97.45,97.305,97.33,2326399982.0
2008-01-17 18:00:00,97.33,97.39,97.285,97.35,1324999997.0
2008-01-17 18:05:00,97.35,97.415,97.34,97.365,2597600004.0
2008-01-17 18:10:00,97.365,97.415,97.355,97.41,3088600000.0
2008-01-17 18:15:00,97.42,97.42,97.345,97.405,2554100005.0
2008-01-17 18:20:00,97.4,97.41,97.325,97.35,2737099999.0
2008-01-17 18:25:00,97.35,97.395,97.325,97.385,2534300003.0
2008-01-17 18:30:00,97.395,97.43,97.335,97.385,1957200000.0
2008-01-17 18:35:00,97.375,97.4,97.315,97.325,1715900008.0
2008-01-17 18:40:00,97.325,97.37,97.295,97.34,1188400000.0
2008-01-17 18:45:00,97.34,97.4,97.315,97.39,2677300000.0
2008-01-17 18:50:00,97.39,97.43,97.305,97.305,3022599999.0
2008-01-17 18:55:00,97.305,97.39,97.285,97.315,1610099999.0
2008-01-17 19:00:00,97.33,97.385,97.225,97.315,3311699992.0
2008-01-17 19:05:00,97.33,97.34,97.25,97.275,1297200000.0
2008-01-17 19:10:00,97.275,97.305,97.225,97.29,7848499959.0
2008-01-17 19:15:00,97.295,97.32,97.245,97.32,8344499947.0
2008-01-17 19:20:00,97.32,97.375,97.275,97.285,8026199964.0
2008-01-17 19:25:00,97.285,97.355,97.275,97.325,8075199996.0
2008-01-17 19:30:00,97.325,97.44,97.315,97.325,8811399980.0
2008-01-17 19:35:00,97.335,97.46,97.295,97.45,9528800011.0
2008-01-17 19:40:00,97.345,97.39,97.325,97.34,8255499974.0
2008-01-17 19:45:00,97.44,97.47,97.325,97.4,9360699992.0
2008-01-17 19:50:00,97.4,97.43,97.35,97.365,9061799972.0
2008-01-17 19:55:00,97.365,97.395,97.33,97.36,8386600000.0
2008-01-17 20:00:00,97.395,97.405,97.305,97.315,9993899991.0
2008-01-17 20:05:00,97.315,97.41,97.305,97.395,8576099997.0
2008-01-17 20:10:00,97.395,97.41,97.29,97.39,9574899909.0
2008-01-17 20:15:00,97.29,97.465,97.27,97.415,8818799948.0
2008-01-17 20:20:00,97.415,97.415,97.29,97.33,7424599979.0
2008-01-17 20:25:00,97.365,97.43,97.3,97.43,9665599983.0
2008-01-17 20:30:00,97.26,97.485,97.21,97.42,8346499983.0
2008-01-17 20:35:00,97.415,97.44,97.22,97.22,9186699954.0
2008-01-17 20:40:00,97.435,97.465,97.12,97.425,9581299945.0
2008-01-17 20:45:00,97.425,97.455,97.24,97.29,9574099967.0
2008-01-17 20:50:00,97.395,97.415,97.355,97.375,8494599875.0
2008-01-17 20:55:00,97.365,97.395,97.325,97.355,8946499960.0
2008-01-17 21:00:00,97.355,97.39,97.18,97.335,8398899985.0
2008-01-17 21:05:00,97.16,97.405,97.11,97.15,8142599943.0
2008-01-17 21:10:00,97.335,97.355,97.11,97.31,7087199960.0
2008-01-17 21:15:00,97.315,97.36,97.08,97.335,7446100005.0
2008-01-17 21:20:00,97.335,97.36,97.285,97.33,6958199985.0
2008-01-17 21:25:00,97.33,97.34,97.265,97.265,6774299994.0
2008-01-17 21:30:00,97.265,97.275,96.99,97.215,6319499992.0
2008-01-17 21:35:00,97.215,97.26,97.185,97.21,7723000033.0
2008-01-17 21:40:00,97.21,97.235,97.105,97.12,8207100024.0
2008-01-17 21:45:00,97.12,97.31,97.12,97.29,8800299988.0
2008-01-17 21:50:00,97.29,97.325,97.235,97.26,8981699994.0
2008-01-17 21:55:00,97.26,97.275,97.195,97.23,9159999940.0
2008-01-17 22:00:00,97.235,97.27,96.99,97.0,8782599988.0
2008-01-17 22:05:00,97.15,97.25,97.11,97.16,8591300001.0
2008-01-17 22:10:00,97.16,97.195,97.115,97.185,9121100007.0
2008-01-17 22:15:00,97.185,97.195,97.04,97.125,8711799966.0
2008-01-17 22:20:00,97.125,97.155,96.83,97.14,8412800001.0
2008-01-17 22:25:00,97.14,97.145,97.025,97.025,8508899999.0
2008-01-17 22:30:00,97.03,97.065,96.965,97.055,6873499987.0
2008-01-17 22:35:00,97.055,97.095,97.02,97.025,9210900000.0
2008-01-17 22:40:00,97.025,97.055,97.015,97.025,7944800046.0
2008-01-17 22:45:00,97.025,97.065,96.985,96.99,8253499947.0
2008-01-17 22:50:00,96.99,97.025,96.955,96.985,7804999937.0
2008-01-17 22:55:00,96.985,97.01,96.955,96.985,8050000028.0
2008-01-17 23:00:00,96.985,97.04,96.73,96.73,8359399982.0
2008-01-17 23:05:00,96.995,97.05,96.995,97.025,7151099967.0
2008-01-17 23:10:00,97.025,97.085,97.02,97.055,7579700002.0
2008-01-17 23:15:00,97.05,97.055,96.8,96.81,9399099993.0
2008-01-17 23:20:00,96.82,97.01,96.76,96.775,8449999989.0
2008-01-17 23:25:00,96.775,96.815,96.715,96.795,6809500026.0
2008-01-17 23:30:00,96.795,96.845,96.74,96.775,9100699940.0
2008-01-17 23:35:00,96.775,96.83,96.735,96.795,8986599994.0
2008-01-17 23:40:00,96.8,96.96,96.79,96.92,8414000000.0
2008-01-17 23:45:00,96.92,96.945,96.795,96.84,8264599998.0
2008-01-17 23:50:00,96.815,96.86,96.785,96.8,8878500015.0
2008-01-17 23:55:00,96.8,96.83,96.745,96.78,7782499917.0
2008-01-18 00:00:00,96.73,96.77,96.69,96.71,8482800000.0
2008-01-18 00:05:00,96.71,96.78,96.68,96.73,8627800000.0
2008-01-18 00:10:00,96.73,96.79,96.73,96.79,4637200000.0
2008-01-18 00:15:00,96.79,96.83,96.78,96.81,8261100125.0
2008-01-18 00:20:00,96.81,96.825,96.76,96.77,7050399997.0
2008-01-18 00:25:00,96.765,96.8,96.755,96.785,5096600053.0
2008-01-18 00:30:00,96.71,96.79,96.67,96.765,7864499893.0
2008-01-18 00:35:00,96.765,96.77,96.71,96.75,9091299965.0
2008-01-18 00:40:00,96.73,96.81,96.72,96.79,8382600000.0
2008-01-18 00:45:00,96.78,96.81,96.77,96.79,7178099998.0
2008-01-18 00:50:00,96.78,96.82,96.77,96.815,8080500024.0
2008-01-18 00:55:00,96.815,96.83,96.8,96.825,6848899999.0
2008-01-18 01:00:00,96.825,96.83,96.77,96.8,8483100004.0
2008-01-18 01:05:00,96.8,96.825,96.74,96.76,9537499943.0
2008-01-18 01:10:00,96.77,96.78,96.66,96.76,9385599942.0
2008-01-18 01:15:00,96.7,96.745,96.66,96.69,9143699951.0
2008-01-18 01:20:00,96.69,96.75,96.65,96.67,7368799993.0
2008-01-18 01:25:00,96.67,96.71,96.62,96.695,8104599993.0
2008-01-18 01:30:00,96.695,96.8,96.675,96.765,7302800008.0
2008-01-18 01:35:00,96.765,96.88,96.73,96.73,8421199988.0
2008-01-18 01:40:00,96.73,96.77,96.685,96.75,8708699991.0
2008-01-18 01:45:00,96.75,96.8,96.67,96.68,7337600000.0
2008-01-18 01:50:00,96.68,96.72,96.64,96.65,7632799995.0
2008-01-18 01:55:00,96.65,96.69,96.6,96.645,8573299993.0
2008-01-18 02:00:00,96.645,96.685,96.62,96.685,9408699990.0
2008-01-18 02:05:00,96.685,96.98,96.67,96.94,8270600003.0
2008-01-18 02:10:00,96.93,96.93,96.64,96.69,7896399990.0
2008-01-18 02:15:00,96.82,96.86,96.685,96.78,7497500000.0
2008-01-18 02:20:00,96.77,96.79,96.74,96.79,5829899979.0
2008-01-18 02:25:00,96.785,96.83,96.77,96.77,7632299974.0
2008-01-18 02:30:00,96.77,96.89,96.75,96.86,7743399953.0
2008-01-18 02:35:00,96.86,97.01,96.82,96.97,8506299979.0
2008-01-18 02:40:00,96.87,96.92,96.86,96.91,9847999933.0
2008-01-18 02:45:00,96.9,96.92,96.81,96.86,8590999904.0
2008-01-18 02:50:00,96.86,96.89,96.79,96.89,7618599935.0
2008-01-18 02:55:00,96.89,96.9,96.69,96.79,7210399976.0
2008-01-18 03:00:00,96.78,96.93,96.72,96.91,9146699935.0
2008-01-18 03:05:00,96.72,96.97,96.71,96.925,8865099942.0
2008-01-18 03:10:00,96.91,96.925,96.71,96.73,7695999952.0
2008-01-18 03:15:00,96.81,96.86,96.795,96.83,7372899946.0
2008-01-18 03:20:00,96.82,96.94,96.79,96.9,7238399987.0
2008-01-18 03:25:00,96.9,96.9,96.8,96.88,6871799974.0
2008-01-18 03:30:00,96.87,96.92,96.87,96.9,6702799935.0
2008-01-18 03:35:00,96.9,97.02,96.9,96.98,4573299990.0
2008-01-18 03:40:00,96.97,96.98,96.89,96.91,7156899948.0
2008-01-18 03:45:00,96.91,96.91,96.81,96.86,6450999991.0
2008-01-18 03:50:00,96.86,96.86,96.75,96.78,5502599990.0
2008-01-18 03:55:00,96.78,96.8,96.7,96.8,5594099994.0
2008-01-18 04:00:00,96.8,96.81,96.71,96.72,5200899995.0
2008-01-18 04:05:00,96.73,96.75,96.66,96.68,5991899989.0
2008-01-18 04:10:00,96.68,96.91,96.67,96.72,6797299952.0
2008-01-18 04:15:00,96.72,96.91,96.69,96.79,5499799975.0
2008-01-18 04:20:00,96.79,96.8,96.775,96.8,3879399999.0
2008-01-18 04:25:00,96.8,96.9,96.78,96.78,8354199832.0
2008-01-18 04:30:00,96.78,96.83,96.78,96.805,7039699988.0
2008-01-18 04:35:00,96.805,96.92,96.79,96.91,7619799976.0
2008-01-18 04:40:00,96.92,96.96,96.78,96.81,7135499998.0
2008-01-18 04:45:00,96.81,96.99,96.8,96.96,9273999972.0
2008-01-18 04:50:00,96.97,97.03,96.82,96.83,9523999930.0
2008-01-18 04:55:00,96.83,97.04,96.82,96.97,7297899980.0
2008-01-18 05:00:00,96.86,97.01,96.75,96.94,9009699951.0
2008-01-18 05:05:00,96.95,96.95,96.86,96.9,9047899971.0
2008-01-18 05:10:00,96.9,96.91,96.84,96.84,6697700011.0
2008-01-18 05:15:00,96.84,96.98,96.84,96.91,8479099945.0
2008-01-18 05:20:00,96.97,97.06,96.87,97.05,7129499942.0
2008-01-18 05:25:00,96.895,97.04,96.84,96.86,8560399959.0
2008-01-18 05:30:00,96.86,97.08,96.83,96.85,7685599921.0
2008-01-18 05:35:00,96.85,97.04,96.83,97.03,7583699987.0
2008-01-18 05:40:00,96.91,96.97,96.9,96.96,7454999977.0
2008-01-18 05:45:00,96.96,97.0,96.94,96.955,7637399949.0
2008-01-18 05:50:00,96.96,97.05,96.95,97.03,7139899960.0
2008-01-18 05:55:00,97.03,97.05,96.95,96.96,7572199988.0
2008-01-18 06:00:00,96.97,97.02,96.93,96.94,7780099977.0
2008-01-18 06:05:00,96.94,96.97,96.92,96.95,5940600036.0
2008-01-18 06:10:00,96.95,96.96,96.93,96.95,6156699999.0
2008-01-18 06:15:00,96.95,97.01,96.94,96.98,6302799973.0
2008-01-18 06:20:00,96.97,97.05,96.95,97.05,7935899959.0
2008-01-18 06:25:00,97.05,97.07,97.0,97.04,7029899990.0
2008-01-18 06:30:00,97.01,97.07,96.97,97.04,7093299961.0
2008-01-18 06:35:00,97.03,97.06,97.02,97.03,6650600006.0
2008-01-18 06:40:00,97.03,97.05,96.97,97.04,8677200042.0
2008-01-18 06:45:00,97.04,97.05,96.91,97.02,7918199982.0
2008-01-18 06:50:00,96.91,97.08,96.9,97.065,6754099989.0
2008-01-18 06:55:00,97.05,97.07,96.99,97.0,7116300000.0
2008-01-18 07:00:00,97.0,97.11,96.98,97.05,5238099999.0
2008-01-18 07:05:00,97.05,97.05,96.91,96.97,7456799968.0
2008-01-18 07:10:00,96.97,97.04,96.97,97.01,3005000000.0
2008-01-18 07:15:00,97.01,97.02,96.96,96.99,2088600000.0
2008-01-18 07:20:00,96.99,97.03,96.99,97.01,2343099964.0
2008-01-18 07:25:00,97.01,97.03,96.98,97.01,2922899991.0
2008-01-18 07:30:00,97.01,97.06,96.955,96.975,5014899968.0
2008-01-18 07:35:00,96.975,97.0,96.91,96.91,3692199982.0
2008-01-18 07:40:00,96.92,96.97,96.88,96.91,4251299967.0
2008-01-18 07:45:00,96.91,96.93,96.89,96.9,4337099966.0
2008-01-18 07:50:00,96.9,96.945,96.86,96.86,4618299972.0
2008-01-18 07:55:00,96.85,96.92,96.84,96.905,3844900015.0
2008-01-18 08:00:00,96.905,96.92,96.87,96.91,3997500028.0
2008-01-18 08:05:00,96.91,96.96,96.88,96.92,3085600009.0
2008-01-18 08:10:00,96.92,96.96,96.88,96.94,4311099989.0
2008-01-18 08:15:00,96.94,97.025,96.89,97.01,5775199995.0
2008-01-18 08:20:00,97.005,97.05,97.005,97.045,3377100003.0
2008-01-18 08:25:00,97.045,97.15,97.04,97.14,2464100001.0
2008-01-18 08:30:00,97.08,97.09,97.02,97.05,3452600009.0
2008-01-18 08:35:00,97.05,97.05,96.98,97.035,3908300001.0
2008-01-18 08:40:00,97.035,97.07,96.98,96.99,6502800010.0
2008-01-18 08:45:00,96.99,97.03,96.94,96.99,4883200003.0
2008-01-18 08:50:00,96.99,97.04,96.96,96.99,4935900020.0
2008-01-18 08:55:00,96.99,97.04,96.99,97.04,4416200022.0
2008-01-18 09:00:00,97.04,97.06,96.99,97.06,4426000003.0
2008-01-18 09:05:00,97.06,97.2,97.05,97.17,5060800007.0
2008-01-18 09:10:00,97.17,97.18,97.12,97.13,6315500032.0
2008-01-18 09:15:00,97.13,97.16,97.09,97.1,5198700033.0
2008-01-18 09:20:00,97.11,97.13,97.085,97.12,4502000016.0
2008-01-18 09:25:00,97.13,97.15,97.09,97.14,4579400016.0
2008-01-18 09:30:00,97.135,97.17,97.05,97.1,5831300012.0
2008-01-18 09:35:00,97.105,97.11,97.03,97.07,6845000002.0
2008-01-18 09:40:00,97.07,97.09,97.025,97.06,5843899994.0
2008-01-18 09:45:00,97.06,97.12,97.04,97.105,6647300024.0
2008-01-18 09:50:00,97.105,97.15,97.1,97.12,6302699977.0
2008-01-18 09:55:00,97.12,97.12,97.045,97.06,6610400001.0
2008-01-18 10:00:00,97.06,97.09,96.93,97.02,8228399988.0
2008-01-18 10:05:00,97.04,97.08,96.965,97.07,6935399999.0
2008-01-18 10:10:00,97.05,97.07,96.955,96.985,6059599969.0
2008-01-18 10:15:00,96.985,96.995,96.855,96.985,8671999958.0
2008-01-18 10:20:00,96.985,97.035,96.975,97.025,7551099996.0
2008-01-18 10:25:00,97.03,97.105,96.995,97.015,7146499997.0
2008-01-18 10:30:00,97.015,97.14,96.965,97.05,5419500006.0
2008-01-18 10:35:00,97.065,97.085,97.005,97.04,4205899986.0
2008-01-18 10:40:00,97.035,97.12,97.01,97.085,5841999970.0
2008-01-18 10:45:00,97.085,97.115,97.025,97.065,7908799988.0
2008-01-18 10:50:00,97.065,97.105,97.035,97.045,7332799968.0
2008-01-18 10:55:00,97.045,97.095,97.0,97.05,8372300000.0
2008-01-18 11:00:00,97.045,97.065,97.015,97.025,7946000030.0
2008-01-18 11:05:00,97.015,97.085,97.015,97.065,7763800010.0
2008-01-18 11:10:00,97.065,97.105,96.995,97.035,6841299970.0
2008-01-18 11:15:00,97.04,97.075,96.925,96.97,9136399994.0
2008-01-18 11:20:00,96.97,97.035,96.945,97.015,8545799975.0
2008-01-18 11:25:00,97.015,97.07,97.0,97.06,6882599956.0
2008-01-18 11:30:00,97.05,97.13,97.025,97.065,7632699946.0
2008-01-18 11:35:00,97.065,97.075,96.985,96.995,8768199973.0
2008-01-18 11:40:00,96.995,97.085,96.985,97.07,8561999986.0
2008-01-18 11:45:00,97.07,97.13,97.015,97.045,8674399972.0
2008-01-18 11:50:00,97.045,97.125,97.045,97.105,7849499994.0
2008-01-18 11:55:00,97.105,97.115,96.985,97.045,8837199986.0
2008-01-18 12:00:00,97.18,97.24,97.025,97.18,9335800050.0
2008-01-18 12:05:00,97.035,97.22,96.965,97.015,7148099977.0
2008-01-18 12:10:00,97.025,97.16,97.015,97.16,6803899987.0
2008-01-18 12:15:00,97.065,97.115,97.015,97.085,7986399982.0
2008-01-18 12:20:00,97.095,97.26,97.065,97.22,7208499971.0
2008-01-18 12:25:00,97.21,97.27,97.105,97.175,9480099939.0
2008-01-18 12:30:00,97.175,97.26,97.155,97.225,8170899982.0
2008-01-18 12:35:00,97.225,97.335,97.225,97.275,6370599974.0
2008-01-18 12:40:00,97.275,97.37,97.225,97.325,6882099975.0
2008-01-18 12:45:00,97.38,97.38,97.255,97.27,7761899969.0
2008-01-18 12:50:00,97.265,97.28,97.195,97.205,7936999984.0
2008-01-18 12:55:00,97.215,97.48,97.195,97.47,9646399973.0
2008-01-18 13:00:00,97.48,97.49,97.15,97.175,6995899989.0
2008-01-18 13:05:00,97.175,97.215,97.155,97.165,6983399990.0
2008-01-18 13:10:00,97.165,97.195,97.155,97.16,4822799999.0
2008-01-18 13:15:00,97.16,97.215,97.16,97.215,6549399951.0
2008-01-18 13:20:00,97.215,97.275,97.215,97.225,6683799985.0
2008-01-18 13:25:00,97.225,97.275,97.215,97.22,7285099941.0
2008-01-18 13:30:00,97.225,97.275,97.205,97.265,7065200003.0
2008-01-18 13:35:00,97.265,97.315,97.245,97.29,8507899986.0
2008-01-18 13:40:00,97.295,97.52,97.285,97.37,7932799985.0
2008-01-18 13:45:00,97.37,97.5,97.315,97.395,6995799982.0
2008-01-18 13:50:00,97.405,97.485,97.385,97.385,7526499993.0
2008-01-18 13:55:00,97.385,97.485,97.385,97.475,7652499980.0
2008-01-18 14:00:00,97.47,97.5,97.41,97.435,5770599989.0
2008-01-18 14:05:00,97.435,97.465,97.395,97.435,6185599991.0
2008-01-18 14:10:00,97.435,97.445,97.375,97.405,6263299981.0
2008-01-18 14:15:00,97.405,97.465,97.395,97.435,5527599974.0
2008-01-18 14:20:00,97.435,97.455,97.395,97.4,4362499996.0
2008-01-18 14:25:00,97.4,97.455,97.4,97.445,5020199998.0
2008-01-18 14:30:00,97.455,97.505,97.415,97.445,6002900018.0
2008-01-18 14:35:00,97.445,97.465,97.395,97.425,6200600003.0
2008-01-18 14:40:00,97.425,97.535,97.415,97.48,8169399991.0
2008-01-18 14:45:00,97.48,97.505,97.465,97.495,6007799990.0
2008-01-18 14:50:00,97.495,97.585,97.485,97.57,7222999976.0
2008-01-18 14:55:00,97.57,97.645,97.545,97.555,7738199977.0
2008-01-18 15:00:00,97.555,97.635,97.525,97.605,7369799966.0
2008-01-18 15:05:00,97.605,97.715,97.575,97.695,6701899985.0
2008-01-18 15:10:00,97.695,97.725,97.64,97.655,6210999998.0
2008-01-18 15:15:00,97.665,97.685,97.635,97.68,5238000008.0
2008-01-18 15:20:00,97.675,97.705,97.645,97.66,5295299989.0
2008-01-18 15:25:00,97.665,97.725,97.655,97.685,6589699983.0
2008-01-18 15:30:00,97.685,97.755,97.675,97.695,6540500003.0
2008-01-18 15:35:00,97.7,97.705,97.585,97.625,8180700013.0
2008-01-18 15:40:00,97.625,97.64,97.535,97.55,7035799984.0
2008-01-18 15:45:00,97.55,97.585,97.525,97.555,6529200005.0
2008-01-18 15:50:00,97.555,97.605,97.485,97.525,8665399994.0
2008-01-18 15:55:00,97.525,97.545,97.425,97.44,6738000006.0
2008-01-18 16:00:00,97.44,97.455,97.4,97.435,5103100002.0
2008-01-18 16:05:00,97.435,97.465,97.37,97.38,5999100002.0
2008-01-18 16:10:00,97.38,97.405,97.345,97.365,5488200002.0
2008-01-18 16:15:00,97.36,97.405,97.35,97.375,5977800004.0
2008-01-18 16:20:00,97.375,97.385,97.325,97.33,6951999995.0
2008-01-18 16:25:00,97.33,97.345,97.215,97.235,6360600011.0
2008-01-18 16:30:00,97.215,97.305,97.205,97.285,7211200013.0
2008-01-18 16:35:00,97.275,97.325,97.235,97.3,6355600059.0
2008-01-18 16:40:00,97.3,97.365,97.26,97.28,7003500019.0
2008-01-18 16:45:00,97.28,97.28,97.195,97.225,6096200026.0
2008-01-18 16:50:00,97.225,97.235,97.155,97.185,6925400037.0
2008-01-18 16:55:00,97.185,97.215,97.135,97.195,5478900007.0
2008-01-18 17:00:00,97.21,97.285,97.155,97.19,6500700021.0
2008-01-18 17:05:00,97.19,97.415,97.165,97.39,7358600074.0
2008-01-18 17:10:00,97.39,97.495,97.365,97.455,6789300051.0
2008-01-18 17:15:00,97.455,97.47,97.385,97.4,6841600052.0
2008-01-18 17:20:00,97.395,97.425,97.325,97.365,6764200047.0
2008-01-18 17:25:00,97.365,97.365,97.31,97.345,6359000074.0
2008-01-18 17:30:00,97.345,97.38,97.325,97.335,6805800033.0
2008-01-18 17:35:00,97.34,97.34,97.19,97.195,5935300032.0
2008-01-18 17:40:00,97.195,97.265,97.135,97.145,5679100005.0
2008-01-18 17:45:00,97.135,97.205,97.095,97.185,6820800015.0
2008-01-18 17:50:00,97.18,97.245,97.095,97.105,8153200056.0
2008-01-18 17:55:00,97.105,97.2,97.015,97.175,6721300005.0
2008-01-18 18:00:00,97.175,97.185,97.035,97.175,6303200011.0
2008-01-18 18:05:00,97.175,97.175,96.995,97.015,6089100002.0
2008-01-18 18:10:00,97.01,97.205,97.005,97.1,6185500002.0
2008-01-18 18:15:00,97.1,97.125,96.945,97.095,6567100030.0
2008-01-18 18:20:00,97.085,97.165,97.035,97.155,6604600011.0
2008-01-18 18:25:00,97.165,97.22,97.07,97.215,6848400017.0
2008-01-18 18:30:00,97.235,97.295,97.195,97.245,7138400020.0
2008-01-18 18:35:00,97.245,97.27,97.145,97.145,6564300031.0
2008-01-18 18:40:00,97.145,97.165,97.065,97.105,6388300001.0
2008-01-18 18:45:00,97.105,97.185,96.985,97.065,6373200010.0
2008-01-18 18:50:00,97.065,97.145,97.03,97.065,5332699997.0
2008-01-18 18:55:00,97.065,97.075,96.955,97.0,5635099999.0
2008-01-18 19:00:00,97.0,97.175,97.0,97.175,4941999999.0
2008-01-18 19:05:00,97.17,97.215,97.075,97.195,5290299999.0
2008-01-18 19:10:00,97.195,97.225,97.115,97.14,4561100001.0
2008-01-18 19:15:00,97.14,97.19,97.11,97.17,4906200002.0
2008-01-18 19:20:00,97.17,97.2,97.115,97.175,4179700003.0
2008-01-18 19:25:00,97.175,97.35,97.175,97.325,4882399997.0
2008-01-18 19:30:00,97.325,97.33,97.225,97.26,4805000001.0
2008-01-18 19:35:00,97.26,97.285,97.205,97.245,5122900015.0
2008-01-18 19:40:00,97.24,97.245,97.205,97.215,3192000000.0
2008-01-18 19:45:00,97.215,97.245,97.17,97.215,4342000009.0
2008-01-18 19:50:00,97.215,97.23,97.175,97.21,3427200005.0
2008-01-18 19:55:00,97.21,97.235,97.16,97.195,3896400000.0
2008-01-18 20:00:00,97.195,97.275,97.155,97.27,4060799999.0
2008-01-18 20:05:00,97.27,97.345,97.205,97.215,3674500004.0
2008-01-18 20:10:00,97.215,97.24,97.115,97.16,4193699999.0
2008-01-18 20:15:00,97.16,97.165,97.065,97.085,3890599999.0
2008-01-18 20:20:00,97.085,97.19,97.085,97.145,4295300002.0
2008-01-18 20:25:00,97.145,97.18,97.105,97.115,4078000006.0
2008-01-18 20:30:00,97.115,97.145,97.06,97.095,4327200001.0
2008-01-18 20:35:00,97.095,97.105,97.015,97.015,4608600002.0
2008-01-18 20:40:00,97.025,97.105,97.005,97.075,5764499998.0
2008-01-18 20:45:00,97.075,97.155,97.065,97.135,3568800004.0
2008-01-18 20:50:00,97.135,97.155,97.045,97.075,3551400007.0
2008-01-18 20:55:00,97.075,97.13,97.075,97.11,3015299995.0
2008-01-18 21:00:00,97.105,97.11,97.015,97.07,3766200000.0
2008-01-18 21:05:00,97.065,97.095,97.025,97.075,4398700001.0
2008-01-18 21:10:00,97.075,97.105,97.035,97.105,3122500000.0
2008-01-18 21:15:00,97.105,97.14,97.075,97.08,3351000001.0
2008-01-18 21:20:00,97.085,97.09,97.005,97.045,1309299999.0
2008-01-18 21:25:00,97.045,97.07,96.955,96.97,1774600000.0
2008-01-18 21:30:00,96.97,96.99,96.875,96.965,1922500000.0
2008-01-18 21:35:00,96.965,97.025,96.955,97.005,1254400000.0
2008-01-18 21:40:00,97.005,97.035,96.975,97.0,913500000.0
2008-01-18 21:45:00,97.005,97.05,96.965,97.005,1403800000.0
2008-01-18 21:50:00,97.005,97.01,96.955,96.97,2074300000.0
2008-01-18 21:55:00,96.975,97.04,96.97,97.025,3385700000.0
2008-01-18 22:00:00,97.025,97.06,96.97,97.01,1922800000.0
2008-01-18 22:05:00,97.01,97.08,97.005,97.045,1501400000.0
2008-01-18 22:10:00,97.045,97.075,97.005,97.02,2447600001.0
2008-01-18 22:15:00,97.025,97.07,97.005,97.015,3056500000.0
2008-01-18 22:20:00,97.015,97.045,96.99,97.025,2960200000.0
2008-01-18 22:25:00,97.025,97.03,96.955,96.965,3022000000.0
2008-01-18 22:30:00,96.99,97.03,96.965,97.0,2605200000.0
2008-01-18 22:35:00,97.0,97.02,96.97,96.99,2263000000.0
2008-01-18 22:40:00,96.995,97.0,96.94,96.945,2780700000.0
2008-01-18 22:45:00,96.945,97.03,96.94,97.01,3839599999.0
2008-01-18 22:50:00,97.01,97.02,96.955,97.02,2838500000.0
2008-01-18 22:55:00,97.02,97.055,96.92,96.965,3610300000.0
2008-01-18 23:00:00,96.965,97.055,96.957,96.966,1942700001.0
2008-01-18 23:05:00,96.956,96.968,96.929,96.951,1538400004.0
2008-01-18 23:10:00,96.957,97.026,96.949,97.026,1469200001.0
2008-01-18 23:15:00,97.029,97.075,97.015,97.037,1978900007.0
2008-01-18 23:20:00,97.033,97.05,96.993,97.023,2854700005.0
2008-01-18 23:25:00,97.012,97.116,97.012,97.075,4145700009.0
2008-01-18 23:30:00,97.072,97.111,97.053,97.097,4121800005.0
2008-01-18 23:35:00,97.098,97.125,97.06,97.111,3059900005.0
2008-01-18 23:40:00,97.12,97.163,97.107,97.157,3904800008.0
2008-01-18 23:45:00,97.155,97.203,97.141,97.188,4045400004.0
2008-01-18 23:50:00,97.188,97.259,97.181,97.25,2876600002.0
2008-01-18 23:55:00,97.252,97.263,97.197,97.204,3108400000.0
2008-01-21 00:00:00,97.001,97.004,96.952,96.953,3613600002.0
2008-01-21 00:05:00,96.982,97.004,96.949,96.972,2523100003.0
2008-01-21 00:10:00,96.986,97.02,96.939,97.0,585800000.0
2008-01-21 00:15:00,97.0,97.02,96.92,96.98,143000000.0
2008-01-21 00:20:00,96.98,97.03,96.95,97.02,116000000.0
2008-01-21 00:25:00,97.02,97.05,96.95,97.03,105500000.0
2008-01-21 00:30:00,97.03,97.07,96.985,97.03,262100000.0
2008-01-21 00:35:00,97.025,97.055,97.005,97.025,443600000.0
2008-01-21 00:40:00,97.025,97.05,96.995,96.995,481300000.0
2008-01-21 00:45:00,97.015,97.095,96.99,97.07,859500000.0
2008-01-21 00:50:00,97.07,97.105,97.065,97.07,103300000.0
2008-01-21 00:55:00,97.07,97.11,97.055,97.105,54900000.0
2008-01-21 01:00:00,97.11,97.115,97.055,97.11,250200000.0
2008-01-21 01:05:00,97.115,97.115,97.025,97.065,652700000.0
2008-01-21 01:10:00,97.065,97.1,97.055,97.075,1016600000.0
2008-01-21 01:15:00,97.07,97.075,97.03,97.045,1956100000.0
2008-01-21 01:20:00,97.025,97.045,96.975,97.02,3587400000.0
2008-01-21 01:25:00,97.02,97.105,96.995,97.05,3705900000.0
2008-01-21 01:30:00,97.05,97.055,97.025,97.045,894400000.0
2008-01-21 01:35:00,97.045,97.06,97.025,97.045,2907600000.0
2008-01-21 01:40:00,97.045,97.065,97.03,97.055,2164800000.0
2008-01-21 01:45:00,97.045,97.115,97.03,97.08,5518300003.0
2008-01-21 01:50:00,97.08,97.11,97.015,97.045,2800699999.0
2008-01-21 01:55:00,97.045,97.11,97.015,97.065,2878000004.0
2008-01-21 02:00:00,97.065,97.105,97.035,97.04,5026500001.0
2008-01-21 02:05:00,97.04,97.055,96.915,96.94,4380600007.0
2008-01-21 02:10:00,96.94,97.02,96.915,96.95,4977000001.0
2008-01-21 02:15:00,96.945,96.975,96.905,96.965,6993999987.0
2008-01-21 02:20:00,96.965,96.99,96.84,96.845,4829800002.0
2008-01-21 02:25:00,96.845,96.875,96.765,96.825,2702899999.0
2008-01-21 02:30:00,96.825,96.855,96.78,96.845,4197399998.0
2008-01-21 02:35:00,96.845,96.875,96.8,96.875,4627400001.0
2008-01-21 02:40:00,96.875,96.935,96.855,96.895,5542899999.0
2008-01-21 02:45:00,96.895,96.92,96.875,96.9,2911900002.0
2008-01-21 02:50:00,96.9,96.945,96.885,96.94,2378200003.0
2008-01-21 02:55:00,96.935,96.945,96.855,96.865,2861600000.0
2008-01-21 03:00:00,96.865,96.9,96.795,96.87,5524500000.0
2008-01-21 03:05:00,96.87,96.92,96.835,96.88,3644300001.0
2008-01-21 03:10:00,96.88,96.9,96.855,96.86,4356200008.0
2008-01-21 03:15:00,96.865,96.905,96.82,96.905,3003700001.0
2008-01-21 03:20:00,96.905,96.92,96.825,96.845,5847600007.0
2008-01-21 03:25:00,96.845,96.87,96.81,96.835,3515899991.0
2008-01-21 03:30:00,96.835,96.915,96.83,96.91,3851400000.0
2008-01-21 03:35:00,96.905,96.905,96.855,96.875,3875999999.0
2008-01-21 03:40:00,96.875,96.89,96.85,96.865,1672200001.0
2008-01-21 03:45:00,96.865,96.88,96.855,96.87,1064800003.0
2008-01-21 03:50:00,96.87,96.885,96.85,96.88,1500499999.0
2008-01-21 03:55:00,96.88,96.88,96.815,96.82,1863200008.0
2008-01-21 04:00:00,96.82,96.845,96.805,96.81,2370800004.0
2008-01-21 04:05:00,96.805,96.825,96.74,96.75,3424800007.0
2008-01-21 04:10:00,96.75,96.77,96.715,96.73,4222800007.0
2008-01-21 04:15:00,96.735,96.765,96.725,96.745,2829200006.0
2008-01-21 04:20:00,96.745,96.805,96.745,96.785,1879400001.0
2008-01-21 04:25:00,96.79,96.8,96.675,96.695,3720199997.0
2008-01-21 04:30:00,96.705,96.765,96.665,96.71,6249800013.0
2008-01-21 04:35:00,96.705,96.77,96.685,96.745,3921099994.0
2008-01-21 04:40:00,96.735,96.785,96.735,96.77,3082699991.0
2008-01-21 04:45:00,96.77,96.81,96.735,96.735,1656800000.0
2008-01-21 04:50:00,96.735,96.755,96.73,96.745,1835300000.0
2008-01-21 04:55:00,96.745,96.79,96.74,96.765,1450500000.0
2008-01-21 05:00:00,96.775,96.79,96.745,96.755,3345399985.0
2008-01-21 05:05:00,96.755,96.77,96.75,96.765,2177200003.0
2008-01-21 05:10:00,96.765,96.805,96.75,96.775,2798500001.0
2008-01-21 05:15:00,96.775,96.785,96.755,96.775,1992300002.0
2008-01-21 05:20:00,96.775,96.79,96.755,96.755,3273100001.0
2008-01-21 05:25:00,96.755,96.785,96.755,96.78,2573600002.0
2008-01-21 05:30:00,96.78,96.785,96.695,96.695,4658299995.0
2008-01-21 05:35:00,96.7,96.82,96.695,96.79,5443300023.0
2008-01-21 05:40:00,96.79,96.855,96.78,96.855,4032100003.0
2008-01-21 05:45:00,96.855,96.855,96.755,96.77,2979400000.0
2008-01-21 05:50:00,96.77,96.78,96.695,96.735,5087100002.0
2008-01-21 05:55:00,96.735,96.74,96.65,96.68,5359600003.0
2008-01-21 06:00:00,96.68,96.715,96.625,96.695,4728399986.0
2008-01-21 06:05:00,96.695,96.715,96.655,96.69,6789400003.0
2008-01-21 06:10:00,96.695,96.75,96.68,96.75,3257400005.0
2008-01-21 06:15:00,96.75,96.755,96.705,96.745,3513100007.0
2008-01-21 06:20:00,96.745,96.76,96.705,96.75,5436500020.0
2008-01-21 06:25:00,96.75,96.76,96.715,96.74,4368700005.0
2008-01-21 06:30:00,96.735,96.795,96.73,96.765,4296800025.0
2008-01-21 06:35:00,96.765,96.78,96.72,96.73,4553500002.0
2008-01-21 06:40:00,96.73,96.765,96.725,96.745,2492500003.0
2008-01-21 06:45:00,96.745,96.775,96.715,96.735,3607800000.0
2008-01-21 06:50:00,96.715,96.76,96.69,96.715,4386699996.0
2008-01-21 06:55:00,96.715,96.735,96.655,96.665,5248999993.0
2008-01-21 07:00:00,96.665,96.7,96.585,96.595,4555200004.0
2008-01-21 07:05:00,96.595,96.68,96.595,96.675,2538100002.0
2008-01-21 07:10:00,96.675,96.68,96.605,96.64,4802099994.0
2008-01-21 07:15:00,96.63,96.64,96.595,96.635,3174300005.0
2008-01-21 07:20:00,96.635,96.635,96.585,96.595,2725500001.0
2008-01-21 07:25:00,96.595,96.645,96.585,96.625,3085799997.0
2008-01-21 07:30:00,96.625,96.645,96.585,96.615,2602599988.0
2008-01-21 07:35:00,96.615,96.685,96.595,96.66,3187099996.0
2008-01-21 07:40:00,96.66,96.67,96.615,96.645,2563000001.0
2008-01-21 07:45:00,96.645,96.76,96.605,96.74,5637299995.0
2008-01-21 07:50:00,96.735,96.745,96.655,96.665,6841600000.0
2008-01-21 07:55:00,96.66,96.725,96.65,96.69,7232199990.0
2008-01-21 08:00:00,96.685,96.685,96.6,96.635,7608099987.0
2008-01-21 08:05:00,96.635,96.65,96.55,96.625,6139199999.0
2008-01-21 08:10:00,96.625,96.655,96.605,96.63,5429300015.0
2008-01-21 08:15:00,96.635,96.685,96.625,96.65,7410700002.0
2008-01-21 08:20:00,96.65,96.655,96.585,96.595,7022700005.0
2008-01-21 08:25:00,96.595,96.67,96.595,96.635,5486400011.0
2008-01-21 08:30:00,96.645,96.65,96.595,96.61,4554900002.0
2008-01-21 08:35:00,96.615,96.625,96.575,96.605,4776799987.0
2008-01-21 08:40:00,96.595,96.64,96.52,96.545,6344600014.0
2008-01-21 08:45:00,96.54,96.555,96.415,96.47,7080299993.0
2008-01-21 08:50:00,96.475,96.475,96.36,96.425,5028900004.0
2008-01-21 08:55:00,96.425,96.44,96.31,96.44,5421999997.0
2008-01-21 09:00:00,96.44,96.465,96.345,96.41,6015999998.0
2008-01-21 09:05:00,96.415,96.445,96.385,96.415,4654199996.0
2008-01-21 09:10:00,96.415,96.49,96.345,96.435,5258199997.0
2008-01-21 09:15:00,96.435,96.53,96.425,96.53,2844699999.0
2008-01-21 09:20:00,96.525,96.57,96.485,96.495,3602499999.0
2008-01-21 09:25:00,96.495,96.53,96.485,96.5,3247999999.0
2008-01-21 09:30:00,96.505,96.52,96.345,96.43,4175000005.0
2008-01-21 09:35:00,96.43,96.43,96.285,96.42,4885791987.0
2008-01-21 09:40:00,96.42,96.43,96.29,96.295,6983299982.0
2008-01-21 09:45:00,96.295,96.365,96.265,96.325,5158600011.0
2008-01-21 09:50:00,96.33,96.37,96.305,96.36,3407999990.0
2008-01-21 09:55:00,96.365,96.385,96.295,96.385,5493700004.0
2008-01-21 10:00:00,96.385,96.385,96.225,96.295,8034500028.0
2008-01-21 10:05:00,96.295,96.325,96.27,96.295,7119900004.0
2008-01-21 10:10:00,96.285,96.305,96.115,96.155,5480300014.0
2008-01-21 10:15:00,96.155,96.215,96.115,96.165,7366300040.0
2008-01-21 10:20:00,96.16,96.21,96.025,96.105,8303800030.0
2008-01-21 10:25:00,96.105,96.115,95.995,96.04,6555800014.0
2008-01-21 10:30:00,96.045,96.185,96.045,96.095,6383800021.0
2008-01-21 10:35:00,96.095,96.18,96.075,96.135,4659200004.0
2008-01-21 10:40:00,96.13,96.155,96.03,96.035,5695600003.0
2008-01-21 10:45:00,96.035,96.095,96.025,96.09,6211400000.0
2008-01-21 10:50:00,96.09,96.19,96.025,96.17,8472000009.0
2008-01-21 10:55:00,96.085,96.345,96.08,96.345,9233400000.0
2008-01-21 11:00:00,96.35,96.365,96.225,96.295,8294500043.0
2008-01-21 11:05:00,96.29,96.39,96.27,96.34,4751200023.0
2008-01-21 11:10:00,96.35,96.365,96.23,96.25,3045900024.0
2008-01-21 11:15:00,96.235,96.29,96.185,96.22,3282500005.0
2008-01-21 11:20:00,96.215,96.255,96.145,96.185,3996700016.0
2008-01-21 11:25:00,96.185,96.22,96.115,96.21,2027000005.0
2008-01-21 11:30:00,96.205,96.225,96.12,96.145,3589800037.0
2008-01-21 11:35:00,96.145,96.215,96.095,96.155,4656900032.0
2008-01-21 11:40:00,96.155,96.195,96.145,96.15,4734800016.0
2008-01-21 11:45:00,96.15,96.155,96.1,96.125,5066100023.0
2008-01-21 11:50:00,96.125,96.225,96.105,96.18,4861800021.0
2008-01-21 11:55:00,96.18,96.23,96.135,96.175,2743900002.0
2008-01-21 12:00:00,96.175,96.225,96.12,96.19,1261900003.0
2008-01-21 12:05:00,96.19,96.205,96.12,96.12,1387000002.0
2008-01-21 12:10:00,96.12,96.145,96.065,96.13,3390300023.0
2008-01-21 12:15:00,96.13,96.185,96.12,96.125,4432400006.0
2008-01-21 12:20:00,96.125,96.16,96.115,96.125,2056600010.0
2008-01-21 12:25:00,96.125,96.135,96.055,96.065,4585200029.0
2008-01-21 12:30:00,96.08,96.105,96.055,96.08,2821800004.0
2008-01-21 12:35:00,96.085,96.085,96.03,96.06,4957400004.0
2008-01-21 12:40:00,96.065,96.09,96.045,96.06,2696700003.0
2008-01-21 12:45:00,96.06,96.085,96.01,96.015,4158599990.0
2008-01-21 12:50:00,96.015,96.035,95.95,96.0,4356699998.0
2008-01-21 12:55:00,96.0,96.055,95.96,96.005,5442099999.0
2008-01-21 13:00:00,96.005,96.04,95.905,95.965,6763700006.0
2008-01-21 13:05:00,95.965,95.97,95.87,95.875,6300600018.0
2008-01-21 13:10:00,95.875,95.92,95.775,95.86,6674800019.0
2008-01-21 13:15:00,95.865,95.95,95.815,95.95,3632900003.0
2008-01-21 13:20:00,95.95,95.995,95.87,95.89,3410499994.0
2008-01-21 13:25:00,95.895,95.96,95.845,95.865,2062800001.0
2008-01-21 13:30:00,95.865,96.005,95.855,96.0,2287499999.0
2008-01-21 13:35:00,96.0,96.02,95.955,95.975,1216000000.0
2008-01-21 13:40:00,95.975,95.975,95.755,95.825,4576700013.0
2008-01-21 13:45:00,95.83,95.905,95.815,95.865,4896100014.0
2008-01-21 13:50:00,95.865,95.955,95.855,95.855,4036999997.0
2008-01-21 13:55:00,95.86,95.895,95.835,95.895,5330200014.0
2008-01-21 14:00:00,95.89,95.935,95.825,95.855,4887200006.0
2008-01-21 14:05:00,95.855,95.94,95.85,95.925,3534400004.0
2008-01-21 14:10:00,95.92,95.985,95.92,95.975,8408299998.0
2008-01-21 14:15:00,95.975,96.035,95.935,96.01,6591100006.0
2008-01-21 14:20:00,96.01,96.12,96.005,96.075,3773700005.0
2008-01-21 14:25:00,96.085,96.17,96.035,96.17,3552400005.0
2008-01-21 14:30:00,96.17,96.23,96.045,96.045,4946200004.0
2008-01-21 14:35:00,96.04,96.105,95.99,96.095,3523200007.0
2008-01-21 14:40:00,96.095,96.175,96.075,96.115,5172599999.0
2008-01-21 14:45:00,96.11,96.12,96.035,96.085,3926499985.0
2008-01-21 14:50:00,96.085,96.145,96.085,96.125,8326500018.0
2008-01-21 14:55:00,96.115,96.22,96.115,96.145,6828000023.0
2008-01-21 15:00:00,96.165,96.18,96.125,96.155,2580200010.0
2008-01-21 15:05:00,96.155,96.235,96.145,96.235,5526900001.0
2008-01-21 15:10:00,96.235,96.32,96.175,96.18,7854600022.0
2008-01-21 15:15:00,96.18,96.235,96.135,96.14,6739700016.0
2008-01-21 15:20:00,96.14,96.14,96.065,96.115,5332600032.0
2008-01-21 15:25:00,96.115,96.185,96.095,96.1,5864800014.0
2008-01-21 15:30:00,96.1,96.105,96.045,96.045,4739800034.0
2008-01-21 15:35:00,96.05,96.085,96.005,96.02,6833500032.0
2008-01-21 15:40:00,96.02,96.145,95.995,96.145,7490900023.0
2008-01-21 15:45:00,96.15,96.19,96.115,96.165,4988400008.0
2008-01-21 15:50:00,96.165,96.195,96.115,96.165,3374700010.0
2008-01-21 15:55:00,96.16,96.27,96.155,96.225,2864300003.0
2008-01-21 16:00:00,96.23,96.23,96.075,96.125,3301500032.0
2008-01-21 16:05:00,96.125,96.13,96.1,96.1,1424000014.0
2008-01-21 16:10:00,96.105,96.115,96.06,96.075,5379099991.0
2008-01-21 16:15:00,96.085,96.095,96.055,96.08,4954800013.0
2008-01-21 16:20:00,96.08,96.125,96.075,96.095,3057000008.0
2008-01-21 16:25:00,96.095,96.105,96.015,96.035,3220800013.0
2008-01-21 16:30:00,96.035,96.045,95.915,95.94,4290700033.0
2008-01-21 16:35:00,95.945,95.965,95.905,95.955,1617400008.0
2008-01-21 16:40:00,95.955,96.0,95.925,95.945,2214500008.0
2008-01-21 16:45:00,95.945,95.96,95.885,95.905,1661799999.0
2008-01-21 16:50:00,95.905,96.0,95.905,95.995,988399997.0
2008-01-21 16:55:00,95.995,96.04,95.995,95.995,3542500006.0
2008-01-21 17:00:00,95.995,96.01,95.895,95.92,7076300018.0
2008-01-21 17:05:00,95.925,95.985,95.905,95.96,4312800026.0
2008-01-21 17:10:00,95.96,95.97,95.9,95.96,5381300063.0
2008-01-21 17:15:00,95.955,95.985,95.935,95.945,6010500020.0
2008-01-21 17:20:00,95.945,95.965,95.915,95.955,4388500034.0
2008-01-21 17:25:00,95.95,95.965,95.815,95.835,5632800017.0
2008-01-21 17:30:00,95.835,95.895,95.835,95.86,5072900038.0
2008-01-21 17:35:00,95.855,95.905,95.845,95.88,6465200007.0
2008-01-21 17:40:00,95.88,95.91,95.87,95.895,4181300010.0
2008-01-21 17:45:00,95.895,95.92,95.86,95.895,4245600010.0
2008-01-21 17:50:00,95.895,95.895,95.835,95.86,4309000018.0
2008-01-21 17:55:00,95.865,95.88,95.755,95.8,2935800000.0
2008-01-21 18:00:00,95.8,95.875,95.52,95.845,6025600015.0
2008-01-21 18:05:00,95.855,95.89,95.815,95.86,4062200008.0
2008-01-21 18:10:00,95.86,95.88,95.735,95.81,6987999997.0
2008-01-21 18:15:00,95.81,95.825,95.72,95.725,7085200012.0
2008-01-21 18:20:00,95.725,95.79,95.545,95.565,7450600004.0
2008-01-21 18:25:00,95.565,95.66,95.495,95.545,4063300004.0
2008-01-21 18:30:00,95.545,95.615,95.535,95.6,4625600004.0
2008-01-21 18:35:00,95.6,95.61,95.545,95.56,4762600039.0
2008-01-21 18:40:00,95.56,95.565,95.465,95.475,6335100045.0
2008-01-21 18:45:00,95.475,95.51,95.425,95.475,2522499988.0
2008-01-21 18:50:00,95.475,95.575,95.445,95.57,2664499990.0
2008-01-21 18:55:00,95.57,95.605,95.41,95.465,5378500036.0
2008-01-21 19:00:00,95.465,95.585,95.455,95.565,3860600015.0
2008-01-21 19:05:00,95.565,95.585,95.42,95.43,4396000009.0
2008-01-21 19:10:00,95.43,95.545,95.425,95.525,3061100005.0
2008-01-21 19:15:00,95.54,95.54,95.475,95.525,2988600003.0
2008-01-21 19:20:00,95.525,95.54,95.485,95.495,2253700000.0
2008-01-21 19:25:00,95.49,95.52,95.44,95.44,1913800001.0
2008-01-21 19:30:00,95.44,95.48,95.42,95.46,929500000.0
2008-01-21 19:35:00,95.46,95.53,95.445,95.51,694200000.0
2008-01-21 19:40:00,95.515,95.54,95.475,95.48,1849199998.0
2008-01-21 19:45:00,95.475,95.565,95.465,95.56,1515099999.0
2008-01-21 19:50:00,95.56,95.6,95.525,95.55,936000000.0
2008-01-21 19:55:00,95.545,95.73,95.535,95.705,3158699998.0
2008-01-21 20:00:00,95.71,95.745,95.625,95.68,3067500002.0
2008-01-21 20:05:00,95.68,95.69,95.635,95.645,1303500001.0
2008-01-21 20:10:00,95.645,95.65,95.595,95.605,1981100003.0
2008-01-21 20:15:00,95.605,95.61,95.535,95.555,1632500000.0
2008-01-21 20:20:00,95.555,95.585,95.515,95.575,2143699997.0
2008-01-21 20:25:00,95.575,95.595,95.53,95.555,1986700001.0
2008-01-21 20:30:00,95.555,95.62,95.545,95.61,1528799996.0
2008-01-21 20:35:00,95.61,95.61,95.5,95.515,2790999996.0
2008-01-21 20:40:00,95.515,95.535,95.465,95.505,1755700001.0
2008-01-21 20:45:00,95.505,95.52,95.49,95.515,949800001.0
2008-01-21 20:50:00,95.515,95.515,95.455,95.475,1131900004.0
2008-01-21 20:55:00,95.48,95.545,95.445,95.525,959500000.0
2008-01-21 21:00:00,95.525,95.525,95.455,95.475,1615800000.0
2008-01-21 21:05:00,95.475,95.515,95.42,95.46,1233099999.0
2008-01-21 21:10:00,95.475,95.555,95.46,95.55,1439100000.0
2008-01-21 21:15:00,95.55,95.585,95.54,95.565,1950200001.0
2008-01-21 21:20:00,95.565,95.595,95.515,95.585,1167100000.0
2008-01-21 21:25:00,95.585,95.595,95.555,95.595,912500000.0
2008-01-21 21:30:00,95.59,95.605,95.58,95.595,546599999.0
2008-01-21 21:35:00,95.595,95.595,95.57,95.58,514500001.0
2008-01-21 21:40:00,95.58,95.58,95.555,95.57,559099996.0
2008-01-21 21:45:00,95.575,95.595,95.57,95.595,252700000.0
2008-01-21 21:50:00,95.585,95.625,95.58,95.615,561299999.0
2008-01-21 21:55:00,95.62,95.625,95.595,95.625,775300000.0
2008-01-21 22:00:00,95.625,95.635,95.585,95.605,1031400000.0
2008-01-21 22:05:00,95.595,95.615,95.585,95.6,563199998.0
2008-01-21 22:10:00,95.6,95.65,95.6,95.65,974100000.0
2008-01-21 22:15:00,95.65,95.655,95.625,95.625,949700000.0
2008-01-21 22:20:00,95.625,95.655,95.61,95.625,1199500000.0
2008-01-21 22:25:00,95.63,95.635,95.6,95.62,1359700000.0
2008-01-21 22:30:00,95.62,95.655,95.605,95.65,1206600001.0
2008-01-21 22:35:00,95.645,95.685,95.62,95.65,1876699998.0
2008-01-21 22:40:00,95.65,95.67,95.635,95.655,1415499998.0
2008-01-21 22:45:00,95.65,95.67,95.62,95.65,1385500008.0
2008-01-21 22:50:00,95.655,95.66,95.54,95.57,1824099997.0
2008-01-21 22:55:00,95.56,95.575,95.51,95.53,1423000000.0
2008-01-21 23:00:00,95.53,95.54,95.5,95.52,1533500000.0
2008-01-21 23:05:00,95.52,95.58,95.51,95.53,873800000.0
2008-01-21 23:10:00,95.53,95.62,95.53,95.62,710700000.0
2008-01-21 23:15:00,95.62,95.635,95.57,95.58,817000000.0
2008-01-21 23:20:00,95.58,95.62,95.53,95.55,856599994.0
2008-01-21 23:25:00,95.54,95.61,95.46,95.46,1490900000.0
2008-01-21 23:30:00,95.46,95.5,95.43,95.5,2105600003.0
2008-01-21 23:35:00,95.5,95.555,95.495,95.535,1706500000.0
2008-01-21 23:40:00,95.535,95.545,95.52,95.53,859200000.0
2008-01-21 23:45:00,95.53,95.61,95.52,95.58,1104400005.0
2008-01-21 23:50:00,95.58,95.585,95.53,95.55,1621899999.0
2008-01-21 23:55:00,95.55,95.575,95.52,95.56,1643600000.0
2008-01-22 00:00:00,95.603,95.632,95.541,95.597,4930499994.0
2008-01-22 00:05:00,95.54,95.594,95.54,95.59,1858799992.0
2008-01-22 00:10:00,95.59,95.59,95.48,95.5,841900000.0
2008-01-22 00:15:00,95.5,95.51,95.47,95.48,1895100000.0
2008-01-22 00:20:00,95.48,95.485,95.4,95.42,1652300000.0
2008-01-22 00:25:00,95.42,95.45,95.36,95.43,1929300000.0
2008-01-22 00:30:00,95.43,95.44,95.38,95.425,2375900000.0
2008-01-22 00:35:00,95.4,95.425,95.325,95.35,3459500002.0
2008-01-22 00:40:00,95.35,95.37,95.32,95.36,1769500003.0
2008-01-22 00:45:00,95.36,95.365,95.29,95.29,857800004.0
2008-01-22 00:50:00,95.29,95.3,95.22,95.245,3440400001.0
2008-01-22 00:55:00,95.245,95.265,95.22,95.26,2944999999.0
2008-01-22 01:00:00,95.26,95.27,95.22,95.265,3308100005.0
2008-01-22 01:05:00,95.265,95.295,95.24,95.26,2920399999.0
2008-01-22 01:10:00,95.26,95.31,95.225,95.24,3212700001.0
2008-01-22 01:15:00,95.24,95.28,95.195,95.2,2493000002.0
2008-01-22 01:20:00,95.2,95.26,95.19,95.24,2587500005.0
2008-01-22 01:25:00,95.24,95.28,95.215,95.24,2481100001.0
2008-01-22 01:30:00,95.24,95.3,95.23,95.285,2211799999.0
2008-01-22 01:35:00,95.285,95.31,95.24,95.245,2840699993.0
2008-01-22 01:40:00,95.245,95.26,95.225,95.24,3132200007.0
2008-01-22 01:45:00,95.24,95.25,95.14,95.15,2369000006.0
2008-01-22 01:50:00,95.15,95.18,95.12,95.15,3664500001.0
2008-01-22 01:55:00,95.15,95.17,95.11,95.13,4515599994.0
2008-01-22 02:00:00,95.125,95.27,95.11,95.265,5522899997.0
2008-01-22 02:05:00,95.265,95.29,95.13,95.18,5498000004.0
2008-01-22 02:10:00,95.18,95.255,95.18,95.24,3857899994.0
2008-01-22 02:15:00,95.25,95.395,95.235,95.325,4864199983.0
2008-01-22 02:20:00,95.33,95.38,95.3,95.31,4620099989.0
2008-01-22 02:25:00,95.31,95.37,95.3,95.32,3441399999.0
2008-01-22 02:30:00,95.335,95.355,95.25,95.35,5272499990.0
2008-01-22 02:35:00,95.35,95.35,95.27,95.31,3456600000.0
2008-01-22 02:40:00,95.31,95.36,95.28,95.31,6556199981.0
2008-01-22 02:45:00,95.31,95.34,95.265,95.295,4478900005.0
2008-01-22 02:50:00,95.295,95.34,95.15,95.275,6579700011.0
2008-01-22 02:55:00,95.28,95.355,95.21,95.28,5226399989.0
2008-01-22 03:00:00,95.28,95.3,95.24,95.27,4461599995.0
2008-01-22 03:05:00,95.27,95.31,95.225,95.26,3563099999.0
2008-01-22 03:10:00,95.26,95.32,95.26,95.31,3982399986.0
2008-01-22 03:15:00,95.31,95.36,95.3,95.36,3344699985.0
2008-01-22 03:20:00,95.36,95.5,95.355,95.425,4967899978.0
2008-01-22 03:25:00,95.43,95.45,95.385,95.435,3349900003.0
2008-01-22 03:30:00,95.435,95.59,95.425,95.59,4190300003.0
2008-01-22 03:35:00,95.59,95.635,95.55,95.585,4471300002.0
2008-01-22 03:40:00,95.585,95.76,95.575,95.745,5416400002.0
2008-01-22 03:45:00,95.74,95.85,95.7,95.735,5439400004.0
2008-01-22 03:50:00,95.735,95.81,95.635,95.66,5086699978.0
2008-01-22 03:55:00,95.66,95.71,95.63,95.645,4810499997.0
2008-01-22 04:00:00,95.64,95.745,95.64,95.67,4512500009.0
2008-01-22 04:05:00,95.67,95.74,95.62,95.63,3206200004.0
2008-01-22 04:10:00,95.63,95.68,95.6,95.63,3248600005.0
2008-01-22 04:15:00,95.64,95.68,95.625,95.64,1831799999.0
2008-01-22 04:20:00,95.64,95.83,95.635,95.82,4203299995.0
2008-01-22 04:25:00,95.82,95.89,95.76,95.865,3212600012.0
2008-01-22 04:30:00,95.865,95.94,95.83,95.91,5255500001.0
2008-01-22 04:35:00,95.91,95.92,95.75,95.795,5648599991.0
2008-01-22 04:40:00,95.795,95.815,95.78,95.79,3065199985.0
2008-01-22 04:45:00,95.79,95.83,95.76,95.79,3067199997.0
2008-01-22 04:50:00,95.79,95.79,95.72,95.76,3086799995.0
2008-01-22 04:55:00,95.76,95.91,95.73,95.9,4390800005.0
2008-01-22 05:00:00,95.9,95.915,95.815,95.86,3456100008.0
2008-01-22 05:05:00,95.86,95.86,95.8,95.82,2781800000.0
2008-01-22 05:10:00,95.82,95.83,95.76,95.785,2273400004.0
2008-01-22 05:15:00,95.78,95.79,95.7,95.7,1365500000.0
2008-01-22 05:20:00,95.7,95.73,95.67,95.71,2958600006.0
2008-01-22 05:25:00,95.71,95.81,95.68,95.81,3348100000.0
2008-01-22 05:30:00,95.81,95.82,95.72,95.74,1899799998.0
2008-01-22 05:35:00,95.74,95.835,95.715,95.82,2793100000.0
2008-01-22 05:40:00,95.82,95.855,95.8,95.84,2207200000.0
2008-01-22 05:45:00,95.84,95.9,95.8,95.84,3037999997.0
2008-01-22 05:50:00,95.84,95.86,95.79,95.83,1996200000.0
2008-01-22 05:55:00,95.82,95.845,95.82,95.83,1862899991.0
2008-01-22 06:00:00,95.82,95.835,95.73,95.765,1868400002.0
2008-01-22 06:05:00,95.765,95.785,95.74,95.745,2593999992.0
2008-01-22 06:10:00,95.74,95.77,95.7,95.725,4457799997.0
2008-01-22 06:15:00,95.725,95.73,95.63,95.64,3309899998.0
2008-01-22 06:20:00,95.64,95.66,95.565,95.57,3534300015.0
2008-01-22 06:25:00,95.57,95.58,95.43,95.565,6254799984.0
2008-01-22 06:30:00,95.57,95.605,95.485,95.515,4284999995.0
2008-01-22 06:35:00,95.51,95.535,95.47,95.52,2867399998.0
2008-01-22 06:40:00,95.52,95.54,95.42,95.44,3631099991.0
2008-01-22 06:45:00,95.44,95.48,95.38,95.41,6044099996.0
2008-01-22 06:50:00,95.41,95.51,95.41,95.48,2541999983.0
2008-01-22 06:55:00,95.48,95.63,95.47,95.61,2925399997.0
2008-01-22 07:00:00,95.61,95.615,95.48,95.515,2758000002.0
2008-01-22 07:05:00,95.52,95.56,95.46,95.55,3008500008.0
2008-01-22 07:10:00,95.54,95.57,95.52,95.54,1058200002.0
2008-01-22 07:15:00,95.54,95.59,95.52,95.535,3219000000.0
2008-01-22 07:20:00,95.535,95.535,95.475,95.475,1325900000.0
2008-01-22 07:25:00,95.475,95.625,95.46,95.59,5376700002.0
2008-01-22 07:30:00,95.585,95.74,95.54,95.72,5813400002.0
2008-01-22 07:35:00,95.715,95.75,95.63,95.66,5144000006.0
2008-01-22 07:40:00,95.665,95.7,95.63,95.685,1629299998.0
2008-01-22 07:45:00,95.685,95.81,95.685,95.77,3649400001.0
2008-01-22 07:50:00,95.77,95.77,95.66,95.665,3089700008.0
2008-01-22 07:55:00,95.66,95.71,95.625,95.68,4604799998.0
2008-01-22 08:00:00,95.67,95.78,95.65,95.755,6368399995.0
2008-01-22 08:05:00,95.755,95.76,95.645,95.66,4080800002.0
2008-01-22 08:10:00,95.66,95.715,95.65,95.685,2367699993.0
2008-01-22 08:15:00,95.685,95.725,95.635,95.635,5101600007.0
2008-01-22 08:20:00,95.635,95.705,95.615,95.66,4592900002.0
2008-01-22 08:25:00,95.66,95.69,95.62,95.65,5218699989.0
2008-01-22 08:30:00,95.65,95.67,95.56,95.605,5139599966.0
2008-01-22 08:35:00,95.605,95.61,95.51,95.565,4974700005.0
2008-01-22 08:40:00,95.57,95.62,95.55,95.555,5121199985.0
2008-01-22 08:45:00,95.55,95.58,95.54,95.565,3187199999.0
2008-01-22 08:50:00,95.57,95.575,95.445,95.485,4117100005.0
2008-01-22 08:55:00,95.485,95.53,95.445,95.52,6264699998.0
2008-01-22 09:00:00,95.52,95.53,95.405,95.485,5651999984.0
2008-01-22 09:05:00,95.485,95.55,95.455,95.48,4935500010.0
2008-01-22 09:10:00,95.48,95.51,95.37,95.42,4644199997.0
2008-01-22 09:15:00,95.42,95.55,95.4,95.525,1921799999.0
2008-01-22 09:20:00,95.525,95.56,95.47,95.555,3094799999.0
2008-01-22 09:25:00,95.56,95.62,95.535,95.595,2885699988.0
2008-01-22 09:30:00,95.595,95.6,95.44,95.48,4753300009.0
2008-01-22 09:35:00,95.47,95.53,95.435,95.49,5113299989.0
2008-01-22 09:40:00,95.5,95.59,95.48,95.54,6359700001.0
2008-01-22 09:45:00,95.54,95.55,95.33,95.38,6390400000.0
2008-01-22 09:50:00,95.38,95.515,95.34,95.505,4744899999.0
2008-01-22 09:55:00,95.515,95.61,95.47,95.55,6182999986.0
2008-01-22 10:00:00,95.55,95.55,95.33,95.35,6516699986.0
2008-01-22 10:05:00,95.355,95.46,95.33,95.43,3039799997.0
2008-01-22 10:10:00,95.43,95.54,95.43,95.52,5181999992.0
2008-01-22 10:15:00,95.52,95.55,95.4,95.4,5573099998.0
2008-01-22 10:20:00,95.4,95.67,95.4,95.635,5749099990.0
2008-01-22 10:25:00,95.635,95.91,95.62,95.77,6154200002.0
2008-01-22 10:30:00,95.765,95.86,95.66,95.72,5194399997.0
2008-01-22 10:35:00,95.74,95.81,95.715,95.805,2370100000.0
2008-01-22 10:40:00,95.8,95.965,95.735,95.945,3616899992.0
2008-01-22 10:45:00,95.95,96.01,95.83,95.88,4140399993.0
2008-01-22 10:50:00,95.88,95.915,95.78,95.915,3561899997.0
2008-01-22 10:55:00,95.915,96.2,95.895,96.2,3707700005.0
2008-01-22 11:00:00,96.2,96.205,96.015,96.055,7590600027.0
2008-01-22 11:05:00,96.055,96.395,96.04,96.21,6533900022.0
2008-01-22 11:10:00,96.21,96.235,96.035,96.095,6418900026.0
2008-01-22 11:15:00,96.095,96.13,95.985,96.015,5400899994.0
2008-01-22 11:20:00,96.015,96.07,95.945,95.955,4875700005.0
2008-01-22 11:25:00,95.955,96.085,95.915,96.085,3588800012.0
2008-01-22 11:30:00,96.085,96.13,96.03,96.085,4588900009.0
2008-01-22 11:35:00,96.085,96.12,96.055,96.1,3272200002.0
2008-01-22 11:40:00,96.105,96.115,95.995,96.01,6318600006.0
2008-01-22 11:45:00,96.01,96.03,95.955,95.995,3398999996.0
2008-01-22 11:50:00,95.995,96.2,95.985,96.12,4332800003.0
2008-01-22 11:55:00,96.12,96.245,96.1,96.135,3444599995.0
2008-01-22 12:00:00,96.135,96.195,96.105,96.195,2062299999.0
2008-01-22 12:05:00,96.195,96.195,96.115,96.125,3477400011.0
2008-01-22 12:10:00,96.13,96.255,96.105,96.24,3174800002.0
2008-01-22 12:15:00,96.245,96.335,96.22,96.235,5074300006.0
2008-01-22 12:20:00,96.235,96.245,96.125,96.16,3858700008.0
2008-01-22 12:25:00,96.165,96.23,96.15,96.225,1101600002.0
2008-01-22 12:30:00,96.215,96.385,96.215,96.265,4051200002.0
2008-01-22 12:35:00,96.265,96.27,96.175,96.205,4190700001.0
2008-01-22 12:40:00,96.205,96.225,96.125,96.165,1110899998.0
2008-01-22 12:45:00,96.165,96.33,96.095,96.315,1321700001.0
2008-01-22 12:50:00,96.315,96.35,96.255,96.31,2110200008.0
2008-01-22 12:55:00,96.31,96.375,96.275,96.33,4823600014.0
2008-01-22 13:00:00,96.325,96.52,96.295,96.45,3182300002.0
2008-01-22 13:05:00,96.45,96.5,96.385,96.455,3554000002.0
2008-01-22 13:10:00,96.455,96.56,96.425,96.525,3052899997.0
2008-01-22 13:15:00,96.52,96.75,96.495,96.71,3103700000.0
2008-01-22 13:20:00,96.71,96.785,96.63,96.7,4752199999.0
2008-01-22 13:25:00,96.7,96.71,96.525,96.57,4299000004.0
2008-01-22 13:30:00,96.565,96.665,96.53,96.665,2417000002.0
2008-01-22 13:35:00,96.66,96.73,96.61,96.655,3872600005.0
2008-01-22 13:40:00,96.66,96.665,96.53,96.55,3827900003.0
2008-01-22 13:45:00,96.55,96.57,96.43,96.48,3209400000.0
2008-01-22 13:50:00,96.475,96.53,96.405,96.475,2918700000.0
2008-01-22 13:55:00,96.475,96.51,96.42,96.49,3925900000.0
2008-01-22 14:00:00,96.49,96.5,96.38,96.4,4491700007.0
2008-01-22 14:05:00,96.4,96.47,96.27,96.27,3222100002.0
2008-01-22 14:10:00,96.27,96.31,96.135,96.235,3785400003.0
2008-01-22 14:15:00,96.24,96.31,96.15,96.18,3658800004.0
2008-01-22 14:20:00,96.18,96.345,96.17,96.345,2617900001.0
2008-01-22 14:25:00,96.335,96.355,96.2,96.27,3179199999.0
2008-01-22 14:30:00,96.27,96.305,96.215,96.24,2769099998.0
2008-01-22 14:35:00,96.235,96.31,96.225,96.29,3439700008.0
2008-01-22 14:40:00,96.305,96.305,96.18,96.205,2724199998.0
2008-01-22 14:45:00,96.21,96.34,96.165,96.245,2820899999.0
2008-01-22 14:50:00,96.245,96.3,96.155,96.28,3363099998.0
2008-01-22 14:55:00,96.275,96.455,96.265,96.43,3347000000.0
2008-01-22 15:00:00,96.43,96.47,96.34,96.41,3172199997.0
2008-01-22 15:05:00,96.41,96.5,96.37,96.46,4060800003.0
2008-01-22 15:10:00,96.46,96.475,96.345,96.36,3111799999.0
2008-01-22 15:15:00,96.37,96.4,96.32,96.365,2255600002.0
2008-01-22 15:20:00,96.365,97.435,96.365,97.025,2991200005.0
2008-01-22 15:25:00,97.015,97.045,96.755,96.765,4474600001.0
2008-01-22 15:30:00,96.76,96.985,96.75,96.855,5042099994.0
2008-01-22 15:35:00,96.855,96.975,96.735,96.755,3390899979.0
2008-01-22 15:40:00,96.765,96.775,96.63,96.695,3721100003.0
2008-01-22 15:45:00,96.685,96.735,96.565,96.585,6312299990.0
2008-01-22 15:50:00,96.585,96.625,96.405,96.52,5837499991.0
2008-01-22 15:55:00,96.515,96.595,96.325,96.335,8081400021.0
2008-01-22 16:00:00,96.335,96.545,96.335,96.455,7403800004.0
2008-01-22 16:05:00,96.465,96.545,96.435,96.545,4563400002.0
2008-01-22 16:10:00,96.545,96.6,96.485,96.495,4525499996.0
2008-01-22 16:15:00,96.495,96.55,96.47,96.515,2490200000.0
2008-01-22 16:20:00,96.515,96.535,96.415,96.435,1961200000.0
2008-01-22 16:25:00,96.435,96.535,96.415,96.52,2253000000.0
2008-01-22 16:30:00,96.52,96.59,96.465,96.54,2568700000.0
2008-01-22 16:35:00,96.54,96.7,96.515,96.645,3381400001.0
2008-01-22 16:40:00,96.645,96.645,96.56,96.62,3067099999.0
2008-01-22 16:45:00,96.62,96.875,96.615,96.845,1256900001.0
2008-01-22 16:50:00,96.845,96.885,96.765,96.79,2279200001.0
2008-01-22 16:55:00,96.79,96.795,96.665,96.72,811200000.0
2008-01-22 17:00:00,96.715,96.775,96.645,96.75,5077700000.0
2008-01-22 17:05:00,96.75,96.875,96.725,96.81,4757600000.0
2008-01-22 17:10:00,96.81,96.855,96.755,96.775,6109500003.0
2008-01-22 17:15:00,96.775,96.865,96.76,96.84,5510600001.0
2008-01-22 17:20:00,96.84,96.95,96.835,96.93,4685600001.0
2008-01-22 17:25:00,96.93,97.115,96.925,97.1,3428600000.0
2008-01-22 17:30:00,97.1,97.125,97.0,97.065,3500000005.0
2008-01-22 17:35:00,97.055,97.185,97.025,97.125,2573700000.0
2008-01-22 17:40:00,97.12,97.245,97.085,97.145,3667200000.0
2008-01-22 17:45:00,97.15,97.19,97.08,97.08,3724400000.0
2008-01-22 17:50:00,97.08,97.2,97.025,97.145,4256999999.0
2008-01-22 17:55:00,97.145,97.325,97.14,97.275,4860600000.0
2008-01-22 18:00:00,97.275,97.325,97.195,97.245,4572800000.0
2008-01-22 18:05:00,97.245,97.305,97.215,97.3,3722300001.0
2008-01-22 18:10:00,97.3,97.305,97.2,97.23,3496000001.0
2008-01-22 18:15:00,97.23,97.25,97.155,97.155,2261700000.0
2008-01-22 18:20:00,97.155,97.17,97.055,97.085,1804500000.0
2008-01-22 18:25:00,97.085,97.22,97.045,97.21,1907100001.0
2008-01-22 18:30:00,97.21,97.24,97.035,97.075,2820800002.0
2008-01-22 18:35:00,97.075,97.155,97.035,97.135,3085900002.0
2008-01-22 18:40:00,97.135,97.175,97.035,97.065,3709400000.0
2008-01-22 18:45:00,97.065,97.155,97.035,97.155,4272800015.0
2008-01-22 18:50:00,97.155,97.265,97.15,97.17,2988700002.0
2008-01-22 18:55:00,97.17,97.18,97.055,97.155,3280900000.0
2008-01-22 19:00:00,97.155,97.225,97.115,97.175,3717700004.0
2008-01-22 19:05:00,97.175,97.195,97.125,97.19,2814300011.0
2008-01-22 19:10:00,97.19,97.21,97.115,97.145,2277300003.0
2008-01-22 19:15:00,97.145,97.19,97.09,97.095,1781800000.0
2008-01-22 19:20:00,97.095,97.16,97.075,97.15,1041200000.0
2008-01-22 19:25:00,97.15,97.235,97.145,97.215,3368900003.0
2008-01-22 19:30:00,97.215,97.215,97.145,97.185,2254300002.0
2008-01-22 19:35:00,97.185,97.205,97.135,97.155,2046600000.0
2008-01-22 19:40:00,97.155,97.215,97.115,97.215,2712999998.0
2008-01-22 19:45:00,97.215,97.245,97.145,97.155,4737600000.0
2008-01-22 19:50:00,97.15,97.175,97.115,97.14,3380800002.0
2008-01-22 19:55:00,97.14,97.22,97.135,97.16,2814400000.0
2008-01-22 20:00:00,97.16,97.225,97.13,97.205,2898400003.0
2008-01-22 20:05:00,97.205,97.275,97.17,97.255,3414000000.0
2008-01-22 20:10:00,97.25,97.345,97.235,97.255,4909000003.0
2008-01-22 20:15:00,97.26,97.27,97.14,97.185,4343100007.0
2008-01-22 20:20:00,97.185,97.22,97.175,97.185,2721000000.0
2008-01-22 20:25:00,97.185,97.23,97.15,97.185,3235200000.0
2008-01-22 20:30:00,97.185,97.185,97.115,97.115,3354200001.0
2008-01-22 20:35:00,97.12,97.205,97.11,97.14,3884600001.0
2008-01-22 20:40:00,97.14,97.195,97.105,97.12,3181100004.0
2008-01-22 20:45:00,97.12,97.14,97.055,97.11,3640399998.0
2008-01-22 20:50:00,97.11,97.17,97.09,97.15,2238100001.0
2008-01-22 20:55:00,97.15,97.15,97.02,97.065,2706300001.0
2008-01-22 21:00:00,97.065,97.075,96.945,96.975,2474100000.0
2008-01-22 21:05:00,96.98,96.98,96.87,96.89,3658699999.0
2008-01-22 21:10:00,96.89,96.93,96.825,96.89,3377000000.0
2008-01-22 21:15:00,96.895,96.985,96.835,96.945,2765700000.0
2008-01-22 21:20:00,96.945,96.985,96.905,96.935,2245500000.0
2008-01-22 21:25:00,96.935,96.98,96.905,96.915,1075500000.0
2008-01-22 21:30:00,96.915,96.93,96.875,96.895,3819000004.0
2008-01-22 21:35:00,96.895,96.91,96.86,96.885,3009699999.0
2008-01-22 21:40:00,96.885,96.925,96.845,96.885,4204800002.0
2008-01-22 21:45:00,96.885,96.94,96.855,96.94,3621200000.0
2008-01-22 21:50:00,96.94,96.97,96.91,96.94,2531700000.0
2008-01-22 21:55:00,96.94,97.015,96.93,97.01,2473300000.0
2008-01-22 22:00:00,97.01,97.015,96.955,96.98,2635000000.0
2008-01-22 22:05:00,96.985,97.075,96.975,97.065,2292899999.0
2008-01-22 22:10:00,97.065,97.08,96.97,96.995,2257400000.0
2008-01-22 22:15:00,96.995,97.06,96.965,97.05,2621000000.0
2008-01-22 22:20:00,97.05,97.12,97.045,97.095,2006000000.0
2008-01-22 22:25:00,97.1,97.12,97.04,97.055,2081400000.0
2008-01-22 22:30:00,97.055,97.17,97.055,97.14,3030999998.0
2008-01-22 22:35:00,97.14,97.225,97.125,97.185,2468400006.0
2008-01-22 22:40:00,97.185,97.265,97.145,97.225,4345200002.0
2008-01-22 22:45:00,97.235,97.295,97.225,97.235,3034799997.0
2008-01-22 22:50:00,97.235,97.26,97.19,97.215,3038099999.0
2008-01-22 22:55:00,97.215,97.24,97.16,97.16,3104699994.0
2008-01-22 23:00:00,97.16,97.18,97.135,97.165,2386100002.0
2008-01-22 23:05:00,97.165,97.205,97.15,97.175,3394600001.0
2008-01-22 23:10:00,97.175,97.215,97.16,97.19,3476100000.0
2008-01-22 23:15:00,97.19,97.24,97.18,97.2,1882100001.0
2008-01-22 23:20:00,97.2,97.22,97.145,97.215,1597600001.0
2008-01-22 23:25:00,97.215,97.22,97.19,97.2,1035500000.0
2008-01-22 23:30:00,97.205,97.225,97.085,97.12,2949600003.0
2008-01-22 23:35:00,97.12,97.225,97.115,97.195,2793800000.0
2008-01-22 23:40:00,97.19,97.22,97.165,97.185,809000000.0
2008-01-22 23:45:00,97.185,97.215,97.185,97.205,2031600000.0
2008-01-22 23:50:00,97.205,97.23,97.175,97.225,1858700000.0
2008-01-22 23:55:00,97.225,97.23,97.175,97.195,1283600000.0
2008-01-23 00:00:00,97.195,97.23,97.138,97.193,3678199994.0
2008-01-23 00:05:00,97.19,97.21,97.15,97.2,1797500000.0
2008-01-23 00:10:00,97.2,97.255,97.19,97.24,1749500000.0
2008-01-23 00:15:00,97.24,97.415,97.24,97.4,3542000034.0
2008-01-23 00:20:00,97.39,97.4,97.35,97.36,2953100000.0
2008-01-23 00:25:00,97.36,97.52,97.355,97.48,3652900018.0
2008-01-23 00:30:00,97.48,97.53,97.44,97.52,1839200015.0
2008-01-23 00:35:00,97.52,97.56,97.51,97.535,1557000000.0
2008-01-23 00:40:00,97.53,97.67,97.53,97.635,3065300000.0
2008-01-23 00:45:00,97.635,97.68,97.57,97.58,3259999999.0
2008-01-23 00:50:00,97.58,97.615,97.55,97.58,2502500004.0
2008-01-23 00:55:00,97.58,97.695,97.56,97.665,3626000003.0
2008-01-23 01:00:00,97.665,97.67,97.6,97.625,3398100007.0
2008-01-23 01:05:00,97.625,97.655,97.55,97.57,3459500002.0
2008-01-23 01:10:00,97.57,97.58,97.42,97.45,4024799999.0
2008-01-23 01:15:00,97.45,97.485,97.4,97.45,2373800000.0
2008-01-23 01:20:00,97.44,97.455,97.37,97.38,2634300000.0
2008-01-23 01:25:00,97.38,97.415,97.32,97.345,2535800000.0
2008-01-23 01:30:00,97.355,97.37,97.33,97.35,3480600000.0
2008-01-23 01:35:00,97.35,97.43,97.32,97.43,3444400001.0
2008-01-23 01:40:00,97.43,97.7,97.42,97.65,4499700001.0
2008-01-23 01:45:00,97.655,97.655,97.48,97.63,5240999997.0
2008-01-23 01:50:00,97.63,97.72,97.575,97.675,4915500000.0
2008-01-23 01:55:00,97.675,97.675,97.59,97.61,2941000009.0
2008-01-23 02:00:00,97.61,97.615,97.56,97.56,1424900002.0
2008-01-23 02:05:00,97.56,97.58,97.53,97.545,2100000000.0
2008-01-23 02:10:00,97.545,97.65,97.545,97.63,2551100000.0
2008-01-23 02:15:00,97.625,97.765,97.59,97.73,3583099998.0
2008-01-23 02:20:00,97.73,97.775,97.67,97.685,3224000000.0
2008-01-23 02:25:00,97.69,97.74,97.67,97.675,3359400000.0
2008-01-23 02:30:00,97.675,97.675,97.41,97.49,5262500015.0
2008-01-23 02:35:00,97.49,97.585,97.43,97.52,3084399996.0
2008-01-23 02:40:00,97.52,97.54,97.38,97.42,4082399997.0
2008-01-23 02:45:00,97.42,97.49,97.4,97.435,4529099998.0
2008-01-23 02:50:00,97.435,97.5,97.41,97.43,1593000002.0
2008-01-23 02:55:00,97.425,97.5,97.4,97.42,3825799989.0
2008-01-23 03:00:00,97.44,97.445,97.39,97.395,3207899997.0
2008-01-23 03:05:00,97.4,97.43,97.34,97.34,3557500001.0
2008-01-23 03:10:00,97.34,97.37,97.26,97.31,4252000004.0
2008-01-23 03:15:00,97.31,97.32,97.25,97.265,5223800006.0
2008-01-23 03:20:00,97.265,97.365,97.265,97.355,3154399983.0
2008-01-23 03:25:00,97.355,97.38,97.34,97.375,3675400001.0
2008-01-23 03:30:00,97.375,97.395,97.345,97.36,4337600012.0
2008-01-23 03:35:00,97.37,97.385,97.34,97.35,1723900003.0
2008-01-23 03:40:00,97.35,97.455,97.34,97.42,3603399999.0
2008-01-23 03:45:00,97.42,97.44,97.3,97.44,3279300007.0
2008-01-23 03:50:00,97.44,97.455,97.41,97.445,1104600000.0
2008-01-23 03:55:00,97.445,97.445,97.4,97.405,1945399999.0
2008-01-23 04:00:00,97.405,97.425,97.37,97.41,2812999991.0
2008-01-23 04:05:00,97.41,97.42,97.375,97.39,1617500000.0
2008-01-23 04:10:00,97.39,97.42,97.37,97.395,1887000000.0
2008-01-23 04:15:00,97.395,97.415,97.38,97.4,2014699990.0
2008-01-23 04:20:00,97.4,97.415,97.35,97.36,1189899999.0
2008-01-23 04:25:00,97.36,97.395,97.35,97.395,1911000002.0
2008-01-23 04:30:00,97.4,97.47,97.39,97.45,2754899995.0
2008-01-23 04:35:00,97.45,97.51,97.45,97.47,2934799999.0
2008-01-23 04:40:00,97.45,97.505,97.45,97.48,1561700002.0
2008-01-23 04:45:00,97.48,97.505,97.46,97.5,1054100005.0
2008-01-23 04:50:00,97.5,97.51,97.455,97.485,2337300013.0
2008-01-23 04:55:00,97.485,97.485,97.445,97.445,1376699996.0
2008-01-23 05:00:00,97.445,97.46,97.395,97.4,967400010.0
2008-01-23 05:05:00,97.4,97.455,97.395,97.45,2456599999.0
2008-01-23 05:10:00,97.45,97.45,97.35,97.38,3834900011.0
2008-01-23 05:15:00,97.38,97.38,97.31,97.345,2697899999.0
2008-01-23 05:20:00,97.335,97.34,97.22,97.23,2639100000.0
2008-01-23 05:25:00,97.225,97.26,97.19,97.25,2287000003.0
2008-01-23 05:30:00,97.25,97.295,97.245,97.265,666100001.0
2008-01-23 05:35:00,97.255,97.4,97.25,97.35,2571600003.0
2008-01-23 05:40:00,97.35,97.4,97.33,97.35,4352200010.0
2008-01-23 05:45:00,97.35,97.39,97.335,97.335,3418100000.0
2008-01-23 05:50:00,97.335,97.36,97.31,97.33,3285099997.0
2008-01-23 05:55:00,97.325,97.36,97.32,97.32,2194699988.0
2008-01-23 06:00:00,97.32,97.345,97.27,97.3,4176699997.0
2008-01-23 06:05:00,97.3,97.305,97.18,97.2,4412899994.0
2008-01-23 06:10:00,97.2,97.22,97.11,97.2,2849400000.0
2008-01-23 06:15:00,97.21,97.25,97.17,97.195,2606100010.0
2008-01-23 06:20:00,97.18,97.27,97.17,97.265,3518699995.0
2008-01-23 06:25:00,97.265,97.315,97.23,97.31,1384800004.0
2008-01-23 06:30:00,97.31,97.31,97.17,97.22,3613500006.0
2008-01-23 06:35:00,97.22,97.23,97.125,97.14,2696000004.0
2008-01-23 06:40:00,97.13,97.165,97.06,97.165,3030200012.0
2008-01-23 06:45:00,97.165,97.3,97.15,97.28,2178400017.0
2008-01-23 06:50:00,97.28,97.28,97.18,97.19,3057300006.0
2008-01-23 06:55:00,97.19,97.2,97.08,97.115,3837999999.0
2008-01-23 07:00:00,97.11,97.225,97.085,97.225,4427100001.0
2008-01-23 07:05:00,97.225,97.255,97.18,97.255,3379500009.0
2008-01-23 07:10:00,97.255,97.28,97.24,97.25,2516899996.0
2008-01-23 07:15:00,97.26,97.27,97.21,97.23,3053699995.0
2008-01-23 07:20:00,97.23,97.25,97.195,97.24,3509299990.0
2008-01-23 07:25:00,97.24,97.27,97.22,97.265,3195699991.0
2008-01-23 07:30:00,97.26,97.285,97.21,97.21,3363300001.0
2008-01-23 07:35:00,97.21,97.245,97.19,97.215,2929399998.0
2008-01-23 07:40:00,97.22,97.26,97.19,97.255,3446400010.0
2008-01-23 07:45:00,97.255,97.27,97.23,97.25,1556600016.0
2008-01-23 07:50:00,97.24,97.285,97.23,97.25,1889000010.0
2008-01-23 07:55:00,97.25,97.255,97.23,97.245,1846299981.0
2008-01-23 08:00:00,97.245,97.33,97.245,97.31,3101900000.0
2008-01-23 08:05:00,97.31,97.335,97.28,97.325,3799600005.0
2008-01-23 08:10:00,97.325,97.37,97.305,97.32,3969100003.0
2008-01-23 08:15:00,97.31,97.32,97.295,97.295,1730499999.0
2008-01-23 08:20:00,97.295,97.345,97.295,97.33,3180300023.0
2008-01-23 08:25:00,97.33,97.34,97.24,97.26,2506399994.0
2008-01-23 08:30:00,97.26,97.27,97.14,97.18,3949600031.0
2008-01-23 08:35:00,97.175,97.25,97.16,97.25,3734400011.0
2008-01-23 08:40:00,97.25,97.28,97.21,97.22,2969599992.0
2008-01-23 08:45:00,97.22,97.26,97.19,97.24,3198200007.0
2008-01-23 08:50:00,97.24,97.27,97.22,97.225,4547999983.0
2008-01-23 08:55:00,97.225,97.27,97.21,97.26,3733799961.0
2008-01-23 09:00:00,97.26,97.27,97.11,97.12,5205200012.0
2008-01-23 09:05:00,97.12,97.16,97.015,97.03,6125600009.0
2008-01-23 09:10:00,97.03,97.13,97.03,97.095,6209399974.0
2008-01-23 09:15:00,97.095,97.15,97.045,97.065,2026200000.0
2008-01-23 09:20:00,97.065,97.145,97.05,97.11,1974599999.0
2008-01-23 09:25:00,97.11,97.125,96.975,97.075,4390100003.0
2008-01-23 09:30:00,97.085,97.12,97.035,97.09,3487799999.0
2008-01-23 09:35:00,97.09,97.17,97.005,97.145,2560799994.0
2008-01-23 09:40:00,97.14,97.195,97.125,97.18,1669300001.0
2008-01-23 09:45:00,97.18,97.205,97.115,97.18,5553399991.0
2008-01-23 09:50:00,97.18,97.18,97.075,97.09,5421199988.0
2008-01-23 09:55:00,97.095,97.14,97.045,97.115,4630599997.0
2008-01-23 10:00:00,97.115,97.14,97.015,97.135,6784099987.0
2008-01-23 10:05:00,97.135,97.135,97.015,97.05,5414599990.0
2008-01-23 10:10:00,97.05,97.065,96.855,96.855,4868799999.0
2008-01-23 10:15:00,96.855,97.0,96.845,96.955,4646500006.0
2008-01-23 10:20:00,96.96,97.045,96.885,96.955,4123599996.0
2008-01-23 10:25:00,96.95,97.035,96.905,96.995,4441899997.0
2008-01-23 10:30:00,96.995,97.005,96.905,96.975,2246800000.0
2008-01-23 10:35:00,96.975,97.005,96.945,96.97,2096200000.0
2008-01-23 10:40:00,96.97,97.205,96.965,97.165,4560100001.0
2008-01-23 10:45:00,97.165,97.23,97.095,97.155,5950099998.0
2008-01-23 10:50:00,97.155,97.16,97.095,97.13,3031599991.0
2008-01-23 10:55:00,97.14,97.185,97.12,97.13,4014999996.0
2008-01-23 11:00:00,97.145,97.235,97.13,97.215,4939299996.0
2008-01-23 11:05:00,97.215,97.22,97.125,97.145,6319200000.0
2008-01-23 11:10:00,97.145,97.155,97.035,97.085,4812399983.0
2008-01-23 11:15:00,97.085,97.095,96.945,96.965,4662999999.0
2008-01-23 11:20:00,96.965,97.02,96.905,96.925,4558300002.0
2008-01-23 11:25:00,96.925,96.96,96.83,96.915,1661800000.0
2008-01-23 11:30:00,96.92,97.07,96.915,96.935,4089700005.0
2008-01-23 11:35:00,96.935,96.965,96.725,96.86,3684100003.0
2008-01-23 11:40:00,96.86,96.925,96.845,96.915,4038400006.0
2008-01-23 11:45:00,96.915,96.955,96.835,96.85,3618500005.0
2008-01-23 11:50:00,96.85,96.92,96.85,96.9,2729599999.0
2008-01-23 11:55:00,96.9,97.035,96.885,97.025,4757100002.0
2008-01-23 12:00:00,97.025,97.055,96.945,96.975,3441299999.0
2008-01-23 12:05:00,96.975,97.015,96.905,96.935,3748300000.0
2008-01-23 12:10:00,96.935,96.965,96.875,96.925,4916199987.0
2008-01-23 12:15:00,96.94,96.99,96.885,96.98,5415899989.0
2008-01-23 12:20:00,96.98,97.025,96.945,96.96,2794299999.0
2008-01-23 12:25:00,96.955,96.96,96.735,96.785,5180099997.0
2008-01-23 12:30:00,96.785,96.8,96.655,96.655,5115400001.0
2008-01-23 12:35:00,96.655,96.775,96.645,96.765,4681500004.0
2008-01-23 12:40:00,96.765,96.805,96.695,96.785,5560900001.0
2008-01-23 12:45:00,96.785,96.82,96.725,96.805,4412699995.0
2008-01-23 12:50:00,96.805,96.81,96.715,96.75,4947199998.0
2008-01-23 12:55:00,96.745,96.785,96.675,96.685,5811099994.0
2008-01-23 13:00:00,96.685,96.8,96.665,96.71,5557599994.0
2008-01-23 13:05:00,96.71,96.885,96.71,96.84,5569299983.0
2008-01-23 13:10:00,96.84,96.865,96.795,96.835,5046799994.0
2008-01-23 13:15:00,96.835,96.85,96.735,96.75,4598000004.0
2008-01-23 13:20:00,96.75,96.805,96.705,96.795,2569700002.0
2008-01-23 13:25:00,96.795,96.805,96.72,96.725,4512599994.0
2008-01-23 13:30:00,96.725,96.81,96.715,96.8,1587000002.0
2008-01-23 13:35:00,96.795,96.86,96.745,96.765,2577199998.0
2008-01-23 13:40:00,96.765,96.805,96.745,96.755,4164799997.0
2008-01-23 13:45:00,96.755,96.81,96.715,96.75,4325200001.0
2008-01-23 13:50:00,96.755,96.88,96.725,96.86,3617399988.0
2008-01-23 13:55:00,96.87,96.91,96.825,96.83,1869099999.0
2008-01-23 14:00:00,96.825,96.905,96.825,96.89,3418399998.0
2008-01-23 14:05:00,96.895,96.915,96.825,96.88,5596799987.0
2008-01-23 14:10:00,96.88,96.895,96.805,96.815,2665499991.0
2008-01-23 14:15:00,96.805,96.82,96.735,96.775,4069599999.0
2008-01-23 14:20:00,96.78,96.855,96.765,96.84,3079499983.0
2008-01-23 14:25:00,96.84,96.885,96.795,96.875,2299299997.0
2008-01-23 14:30:00,96.885,96.955,96.87,96.915,2507900002.0
2008-01-23 14:35:00,96.92,96.95,96.895,96.9,2275300002.0
2008-01-23 14:40:00,96.9,96.92,96.855,96.855,2407599996.0
2008-01-23 14:45:00,96.86,96.86,96.7,96.74,3883699995.0
2008-01-23 14:50:00,96.735,96.84,96.685,96.79,5988699976.0
2008-01-23 14:55:00,96.79,96.855,96.76,96.805,6199499989.0
2008-01-23 15:00:00,96.805,96.845,96.705,96.705,4586500005.0
2008-01-23 15:05:00,96.715,96.725,96.565,96.72,5667199979.0
2008-01-23 15:10:00,96.72,96.735,96.575,96.635,4198799998.0
2008-01-23 15:15:00,96.635,96.665,96.505,96.575,3631199999.0
2008-01-23 15:20:00,96.575,96.66,96.45,96.595,5590999997.0
2008-01-23 15:25:00,96.595,96.635,96.535,96.595,5569099994.0
2008-01-23 15:30:00,96.595,96.65,96.4,96.49,3443700002.0
2008-01-23 15:35:00,96.49,96.58,96.435,96.485,4014200002.0
2008-01-23 15:40:00,96.49,96.59,96.445,96.475,3542299999.0
2008-01-23 15:45:00,96.475,96.59,96.445,96.49,2151499998.0
2008-01-23 15:50:00,96.495,96.555,96.385,96.415,3753299998.0
2008-01-23 15:55:00,96.41,96.54,96.405,96.495,3794200003.0
2008-01-23 16:00:00,96.49,96.545,96.465,96.52,3943100000.0
2008-01-23 16:05:00,96.52,96.675,96.505,96.585,4778099992.0
2008-01-23 16:10:00,96.575,96.6,96.455,96.475,3384199994.0
2008-01-23 16:15:00,96.475,96.625,96.47,96.6,3637499996.0
2008-01-23 16:20:00,96.6,96.64,96.565,96.575,5047499997.0
2008-01-23 16:25:00,96.575,96.575,96.505,96.53,3265500003.0
2008-01-23 16:30:00,96.53,96.59,96.485,96.565,2468100001.0
2008-01-23 16:35:00,96.555,96.655,96.525,96.575,4290500001.0
2008-01-23 16:40:00,96.575,96.805,96.565,96.775,3612500002.0
2008-01-23 16:45:00,96.775,96.855,96.71,96.835,3250700000.0
2008-01-23 16:50:00,96.83,96.945,96.765,96.905,2346600002.0
2008-01-23 16:55:00,96.905,96.955,96.845,96.925,2555400003.0
2008-01-23 17:00:00,96.925,97.025,96.865,96.905,2934700001.0
2008-01-23 17:05:00,96.905,96.985,96.85,96.925,4602299999.0
2008-01-23 17:10:00,96.925,97.015,96.885,96.985,6691099998.0
2008-01-23 17:15:00,96.975,97.105,96.965,97.075,5280299993.0
2008-01-23 17:20:00,97.075,97.125,96.965,96.965,5269199996.0
2008-01-23 17:25:00,96.965,96.995,96.885,96.9,6501400002.0
2008-01-23 17:30:00,96.9,96.9,96.805,96.825,6705000017.0
2008-01-23 17:35:00,96.825,96.95,96.785,96.95,5382399998.0
2008-01-23 17:40:00,96.95,96.975,96.75,96.825,2406300003.0
2008-01-23 17:45:00,96.83,96.885,96.79,96.84,2874400003.0
2008-01-23 17:50:00,96.835,96.885,96.745,96.765,4038299999.0
2008-01-23 17:55:00,96.765,96.895,96.76,96.86,2977400000.0
2008-01-23 18:00:00,96.86,96.865,96.78,96.83,2642200003.0
2008-01-23 18:05:00,96.835,96.94,96.825,96.865,3054600005.0
2008-01-23 18:10:00,96.865,96.955,96.86,96.955,1188899997.0
2008-01-23 18:15:00,96.955,97.01,96.905,96.955,2133099999.0
2008-01-23 18:20:00,96.955,97.015,96.94,96.995,1842499999.0
2008-01-23 18:25:00,96.995,97.075,96.965,96.995,2360500000.0
2008-01-23 18:30:00,96.995,97.005,96.805,96.855,2376399998.0
2008-01-23 18:35:00,96.855,96.895,96.795,96.85,5597300002.0
2008-01-23 18:40:00,96.85,96.925,96.825,96.855,6169399999.0
2008-01-23 18:45:00,96.855,96.875,96.715,96.78,5442200001.0
2008-01-23 18:50:00,96.795,96.795,96.68,96.725,6052700002.0
2008-01-23 18:55:00,96.725,96.805,96.695,96.705,5383700008.0
2008-01-23 19:00:00,96.705,96.745,96.635,96.725,5976200005.0
2008-01-23 19:05:00,96.725,96.725,96.665,96.685,5980900010.0
2008-01-23 19:10:00,96.685,96.705,96.635,96.675,2896000002.0
2008-01-23 19:15:00,96.68,96.715,96.585,96.7,4279000001.0
2008-01-23 19:20:00,96.715,96.725,96.66,96.67,4172400002.0
2008-01-23 19:25:00,96.675,96.685,96.565,96.575,5303800001.0
2008-01-23 19:30:00,96.575,96.615,96.495,96.515,5258300004.0
2008-01-23 19:35:00,96.515,96.535,96.45,96.465,4184299989.0
2008-01-23 19:40:00,96.455,96.495,96.385,96.445,4829100009.0
2008-01-23 19:45:00,96.435,96.485,96.365,96.48,5145900002.0
2008-01-23 19:50:00,96.485,96.605,96.445,96.605,4093899998.0
2008-01-23 19:55:00,96.605,96.615,96.485,96.585,4468500003.0
2008-01-23 20:00:00,96.585,96.655,96.57,96.6,4494999996.0
2008-01-23 20:05:00,96.605,96.635,96.555,96.555,4855799986.0
2008-01-23 20:10:00,96.545,96.575,96.485,96.545,4300499995.0
2008-01-23 20:15:00,96.55,96.605,96.52,96.545,4679999997.0
2008-01-23 20:20:00,96.545,96.685,96.545,96.635,4338800000.0
2008-01-23 20:25:00,96.635,96.655,96.57,96.575,4417300000.0
2008-01-23 20:30:00,96.575,96.645,96.5,96.645,3863000005.0
2008-01-23 20:35:00,96.65,96.72,96.6,96.66,3780400014.0
2008-01-23 20:40:00,96.66,96.7,96.595,96.63,2886100009.0
2008-01-23 20:45:00,96.64,96.78,96.62,96.765,3963000028.0
2008-01-23 20:50:00,96.765,96.81,96.71,96.72,3972400009.0
2008-01-23 20:55:00,96.72,96.76,96.67,96.74,4179500011.0
2008-01-23 21:00:00,96.73,96.74,96.67,96.71,4324300019.0
2008-01-23 21:05:00,96.71,96.86,96.71,96.8,3647200001.0
2008-01-23 21:10:00,96.8,96.85,96.75,96.815,5038600016.0
2008-01-23 21:15:00,96.815,96.845,96.75,96.775,5523600001.0
2008-01-23 21:20:00,96.775,96.91,96.745,96.855,6092200004.0
2008-01-23 21:25:00,96.855,97.115,96.855,97.1,7677400009.0
2008-01-23 21:30:00,97.1,97.105,96.925,97.025,6619200004.0
2008-01-23 21:35:00,97.025,97.03,96.93,96.995,5313399997.0
2008-01-23 21:40:00,97.0,97.045,96.92,96.96,6211499998.0
2008-01-23 21:45:00,96.955,96.99,96.885,96.885,5090900015.0
2008-01-23 21:50:00,96.885,96.97,96.86,96.865,5703600004.0
2008-01-23 21:55:00,96.865,96.935,96.85,96.875,6844600007.0
2008-01-23 22:00:00,96.875,97.19,96.87,97.165,6914000000.0
2008-01-23 22:05:00,97.165,97.35,97.09,97.325,7391399997.0
2008-01-23 22:10:00,97.325,97.395,97.27,97.345,7244999989.0
2008-01-23 22:15:00,97.345,97.365,97.205,97.255,6409899982.0
2008-01-23 22:20:00,97.255,97.515,97.23,97.5,6155999975.0
2008-01-23 22:25:00,97.5,97.515,97.345,97.435,7324899990.0
2008-01-23 22:30:00,97.435,97.58,97.395,97.565,6783799975.0
2008-01-23 22:35:00,97.565,97.72,97.565,97.59,7630299944.0
2008-01-23 22:40:00,97.585,97.675,97.475,97.645,6736999975.0
2008-01-23 22:45:00,97.645,97.81,97.605,97.805,5722099999.0
2008-01-23 22:50:00,97.805,97.865,97.71,97.735,4228999988.0
2008-01-23 22:55:00,97.735,97.8,97.735,97.78,4534399989.0
2008-01-23 23:00:00,97.78,97.805,97.685,97.73,5800399999.0
2008-01-23 23:05:00,97.72,97.725,97.58,97.64,6492400000.0
2008-01-23 23:10:00,97.62,97.68,97.6,97.63,5695000000.0
2008-01-23 23:15:00,97.64,97.64,97.58,97.61,5695000000.0
2008-01-23 23:20:00,97.62,97.64,97.57,97.58,5695000000.0
2008-01-23 23:25:00,97.6,97.62,97.55,97.57,5695000000.0
2008-01-23 23:30:00,97.56,97.56,97.52,97.54,5695000000.0
2008-01-23 23:35:00,97.53,97.58,97.51,97.56,5695000000.0
2008-01-23 23:40:00,97.55,97.62,97.55,97.62,5695000000.0
2008-01-23 23:45:00,97.63,97.63,97.58,97.61,5695000000.0
2008-01-23 23:50:00,97.6,97.65,97.58,97.64,5695000000.0
2008-01-23 23:55:00,97.65,97.71,97.64,97.68,4556000000.0
2008-01-24 00:00:00,97.725,97.73,97.64,97.69,3860600000.0
2008-01-24 00:05:00,97.68,97.83,97.65,97.83,1592000000.0
2008-01-24 00:10:00,97.85,97.95,97.59,97.63,1791200000.0
2008-01-24 00:15:00,97.63,97.85,97.565,97.8,3721700003.0
2008-01-24 00:20:00,97.81,97.87,97.8,97.8,6913500015.0
2008-01-24 00:25:00,97.79,97.8,97.71,97.78,6913500015.0
2008-01-24 00:30:00,97.77,97.82,97.75,97.81,6913500015.0
2008-01-24 00:35:00,97.8,97.8,97.71,97.72,6913500015.0
2008-01-24 00:40:00,97.71,97.73,97.7,97.72,6913500015.0
2008-01-24 00:45:00,97.73,97.76,97.66,97.66,6913500015.0
2008-01-24 00:50:00,97.65,97.65,97.57,97.57,6913500015.0
2008-01-24 00:55:00,97.58,97.76,97.52,97.76,6913500015.0
2008-01-24 01:00:00,97.75,97.8,97.6,97.62,6913500015.0
2008-01-24 01:05:00,97.63,97.78,97.58,97.76,6913500015.0
2008-01-24 01:10:00,97.83,97.955,97.74,97.76,8297000005.0
2008-01-24 01:15:00,97.75,97.78,97.71,97.76,10272500000.0
2008-01-24 01:20:00,97.74,97.75,97.7,97.73,10272500000.0
2008-01-24 01:25:00,97.72,97.775,97.71,97.77,8631300000.0
2008-01-24 01:30:00,97.77,97.81,97.67,97.67,5271400000.0
2008-01-24 01:35:00,97.68,97.76,97.63,97.72,3908900000.0
2008-01-24 01:40:00,97.71,97.76,97.67,97.76,6722700000.0
2008-01-24 01:45:00,97.72,97.81,97.66,97.66,4045500000.0
2008-01-24 01:50:00,97.66,97.79,97.585,97.77,4431000002.0
2008-01-24 01:55:00,97.57,97.72,97.515,97.58,7146100001.0
2008-01-24 02:00:00,97.57,97.79,97.56,97.56,9192100000.0
2008-01-24 02:05:00,97.57,97.78,97.46,97.76,8846100000.0
2008-01-24 02:10:00,97.76,97.77,97.57,97.755,8414600001.0
2008-01-24 02:15:00,97.755,97.77,97.58,97.63,5139400000.0
2008-01-24 02:20:00,97.64,97.75,97.6,97.6,6437100000.0
2008-01-24 02:25:00,97.62,97.78,97.6,97.74,6398900000.0
2008-01-24 02:30:00,97.74,97.78,97.51,97.52,9101900000.0
2008-01-24 02:35:00,97.53,97.61,97.52,97.6,10281500000.0
2008-01-24 02:40:00,97.61,97.765,97.56,97.75,10216100000.0
2008-01-24 02:45:00,97.58,97.8,97.54,97.58,4279400000.0
2008-01-24 02:50:00,97.57,97.79,97.57,97.77,2611700000.0
2008-01-24 02:55:00,97.765,97.775,97.57,97.59,6883000005.0
2008-01-24 03:00:00,97.595,97.62,97.55,97.565,6069700000.0
2008-01-24 03:05:00,97.565,97.67,97.51,97.575,4965000000.0
2008-01-24 03:10:00,97.575,97.615,97.555,97.595,3473600000.0
2008-01-24 03:15:00,97.595,97.63,97.585,97.62,2166700000.0
2008-01-24 03:20:00,97.61,97.66,97.585,97.595,4021600000.0
2008-01-24 03:25:00,97.6,97.68,97.595,97.66,5507599998.0
2008-01-24 03:30:00,97.6,97.61,97.505,97.51,8208599999.0
2008-01-24 03:35:00,97.67,97.72,97.535,97.64,8558300000.0
2008-01-24 03:40:00,97.595,97.66,97.555,97.6,8516500001.0
2008-01-24 03:45:00,97.6,97.67,97.535,97.58,6640300002.0
2008-01-24 03:50:00,97.72,97.72,97.625,97.68,6532500010.0
2008-01-24 03:55:00,97.675,97.69,97.62,97.68,5486600000.0
2008-01-24 04:00:00,97.67,97.68,97.54,97.54,9180500000.0
2008-01-24 04:05:00,97.605,97.67,97.53,97.56,8986399992.0
2008-01-24 04:10:00,97.68,97.73,97.52,97.53,7147900000.0
2008-01-24 04:15:00,97.675,97.685,97.605,97.615,4861200002.0
2008-01-24 04:20:00,97.615,97.66,97.575,97.63,7297200003.0
2008-01-24 04:25:00,97.635,97.675,97.5,97.53,8464500030.0
2008-01-24 04:30:00,97.655,97.71,97.53,97.665,10114400046.0
2008-01-24 04:35:00,97.56,97.715,97.54,97.645,9294100015.0
2008-01-24 04:40:00,97.645,97.655,97.615,97.64,6260500000.0
2008-01-24 04:45:00,97.64,97.71,97.62,97.62,6507600000.0
2008-01-24 04:50:00,97.7,97.72,97.635,97.65,6568800000.0
2008-01-24 04:55:00,97.65,97.685,97.55,97.67,5642200000.0
2008-01-24 05:00:00,97.61,97.64,97.6,97.6,5093500030.0
2008-01-24 05:05:00,97.525,97.62,97.485,97.59,5163100006.0
2008-01-24 05:10:00,97.6,97.61,97.52,97.535,1432500000.0
2008-01-24 05:15:00,97.535,97.65,97.535,97.64,5872400000.0
2008-01-24 05:20:00,97.66,97.66,97.535,97.64,3984800000.0
2008-01-24 05:25:00,97.585,97.68,97.495,97.515,5738900000.0
2008-01-24 05:30:00,97.66,97.75,97.53,97.72,8746600000.0
2008-01-24 05:35:00,97.71,97.78,97.69,97.75,6149000000.0
2008-01-24 05:40:00,97.74,97.75,97.595,97.615,6149000000.0
2008-01-24 05:45:00,97.62,97.73,97.605,97.72,7296000000.0
2008-01-24 05:50:00,97.73,97.73,97.71,97.72,7168000000.0
2008-01-24 05:55:00,97.595,97.72,97.545,97.69,6471400000.0
2008-01-24 06:00:00,97.7,97.72,97.67,97.71,8090500000.0
2008-01-24 06:05:00,97.69,97.71,97.575,97.595,7486600000.0
2008-01-24 06:10:00,97.61,97.67,97.585,97.62,5644600000.0
2008-01-24 06:15:00,97.62,97.65,97.605,97.65,9741800000.0
2008-01-24 06:20:00,97.66,97.68,97.64,97.65,7420800000.0
2008-01-24 06:25:00,97.64,97.69,97.63,97.68,7496100001.0
2008-01-24 06:30:00,97.66,97.75,97.66,97.725,7171600001.0
2008-01-24 06:35:00,97.725,97.78,97.705,97.745,5778900000.0
2008-01-24 06:40:00,97.745,97.75,97.69,97.705,2171799998.0
2008-01-24 06:45:00,97.71,97.725,97.685,97.715,2409099998.0
2008-01-24 06:50:00,97.715,97.73,97.7,97.7,559300000.0
2008-01-24 06:55:00,97.7,97.72,97.665,97.69,1856000001.0
2008-01-24 07:00:00,97.69,97.725,97.665,97.71,2414700001.0
2008-01-24 07:05:00,97.71,97.71,97.595,97.595,3293600009.0
2008-01-24 07:10:00,97.6,97.695,97.595,97.63,3090200001.0
2008-01-24 07:15:00,97.63,97.655,97.615,97.655,2528200000.0
2008-01-24 07:20:00,97.655,97.675,97.635,97.65,1023500000.0
2008-01-24 07:25:00,97.65,97.685,97.62,97.675,1835900000.0
2008-01-24 07:30:00,97.675,97.735,97.675,97.705,994900000.0
2008-01-24 07:35:00,97.705,97.74,97.705,97.735,417400000.0
2008-01-24 07:40:00,97.735,97.77,97.72,97.765,381000000.0
2008-01-24 07:45:00,97.765,97.825,97.745,97.82,1768900002.0
2008-01-24 07:50:00,97.815,97.84,97.795,97.825,1029100002.0
2008-01-24 07:55:00,97.825,97.845,97.795,97.805,2486500000.0
2008-01-24 08:00:00,97.81,97.825,97.655,97.76,3723100005.0
2008-01-24 08:05:00,97.76,97.77,97.645,97.675,3294400000.0
2008-01-24 08:10:00,97.675,97.745,97.62,97.635,2951500006.0
2008-01-24 08:15:00,97.635,97.735,97.615,97.72,4472800000.0
2008-01-24 08:20:00,97.725,97.735,97.66,97.66,1959000001.0
2008-01-24 08:25:00,97.66,97.71,97.66,97.685,4355600000.0
2008-01-24 08:30:00,97.7,97.72,97.675,97.705,2813099999.0
2008-01-24 08:35:00,97.705,97.75,97.615,97.645,2249900000.0
2008-01-24 08:40:00,97.645,97.68,97.6,97.66,4452100003.0
2008-01-24 08:45:00,97.66,97.725,97.615,97.65,5132199997.0
2008-01-24 08:50:00,97.645,97.685,97.605,97.64,4562100004.0
2008-01-24 08:55:00,97.64,97.68,97.585,97.66,4548700010.0
2008-01-24 09:00:00,97.675,97.675,97.42,97.445,3651399999.0
2008-01-24 09:05:00,97.435,97.56,97.375,97.505,4633000002.0
2008-01-24 09:10:00,97.52,97.53,97.435,97.44,4909700000.0
2008-01-24 09:15:00,97.44,97.54,97.42,97.445,6015700002.0
2008-01-24 09:20:00,97.445,97.605,97.44,97.51,6273600008.0
2008-01-24 09:25:00,97.51,97.555,97.455,97.525,4912600005.0
2008-01-24 09:30:00,97.535,97.575,97.495,97.53,5483900006.0
2008-01-24 09:35:00,97.53,97.635,97.525,97.63,4975000008.0
2008-01-24 09:40:00,97.625,97.625,97.555,97.575,5068500000.0
2008-01-24 09:45:00,97.575,97.635,97.55,97.595,4594799998.0
2008-01-24 09:50:00,97.595,97.605,97.535,97.535,5339199996.0
2008-01-24 09:55:00,97.535,97.565,97.465,97.465,4803799998.0
2008-01-24 10:00:00,97.465,97.575,97.455,97.565,5854199997.0
2008-01-24 10:05:00,97.56,97.585,97.445,97.47,7707699999.0
2008-01-24 10:10:00,97.465,97.525,97.45,97.48,6502099999.0
2008-01-24 10:15:00,97.475,97.585,97.465,97.485,6311600007.0
2008-01-24 10:20:00,97.485,97.565,97.33,97.375,7962599994.0
2008-01-24 10:25:00,97.375,97.535,97.37,97.465,7876499985.0
2008-01-24 10:30:00,97.465,97.49,97.315,97.315,6261300000.0
2008-01-24 10:35:00,97.315,97.415,97.285,97.36,7041599985.0
2008-01-24 10:40:00,97.355,97.37,97.325,97.365,3857499999.0
2008-01-24 10:45:00,97.37,97.465,97.34,97.455,5099599997.0
2008-01-24 10:50:00,97.455,97.565,97.44,97.49,7258000008.0
2008-01-24 10:55:00,97.485,97.535,97.45,97.475,4753700002.0
2008-01-24 11:00:00,97.475,97.595,97.435,97.51,4851800003.0
2008-01-24 11:05:00,97.51,97.52,97.31,97.325,7413999991.0
2008-01-24 11:10:00,97.325,97.42,97.325,97.38,4293600010.0
2008-01-24 11:15:00,97.38,97.39,97.295,97.35,4794700003.0
2008-01-24 11:20:00,97.35,97.475,97.335,97.465,5213200007.0
2008-01-24 11:25:00,97.465,97.645,97.455,97.615,5049000016.0
2008-01-24 11:30:00,97.61,97.615,97.445,97.5,4863800003.0
2008-01-24 11:35:00,97.5,97.51,97.425,97.45,5783400004.0
2008-01-24 11:40:00,97.45,97.455,97.315,97.34,4994900009.0
2008-01-24 11:45:00,97.34,97.375,97.255,97.27,4813399998.0
2008-01-24 11:50:00,97.275,97.355,97.235,97.33,8114600008.0
2008-01-24 11:55:00,97.325,97.355,97.245,97.275,5821600017.0
2008-01-24 12:00:00,97.275,97.385,97.275,97.345,4263900028.0
2008-01-24 12:05:00,97.345,97.355,97.265,97.295,3109299994.0
2008-01-24 12:10:00,97.295,97.345,97.28,97.315,2551800012.0
2008-01-24 12:15:00,97.315,97.34,97.27,97.31,4057200010.0
2008-01-24 12:20:00,97.305,97.36,97.25,97.285,6454400015.0
2008-01-24 12:25:00,97.3,97.345,97.25,97.295,4786600005.0
2008-01-24 12:30:00,97.295,97.315,97.215,97.26,4189399998.0
2008-01-24 12:35:00,97.26,97.335,97.225,97.31,4649800000.0
2008-01-24 12:40:00,97.31,97.345,97.245,97.295,3194500008.0
2008-01-24 12:45:00,97.295,97.375,97.265,97.325,3459000005.0
2008-01-24 12:50:00,97.325,97.38,97.295,97.345,3562600023.0
2008-01-24 12:55:00,97.35,97.46,97.285,97.45,3756900001.0
2008-01-24 13:00:00,97.435,97.58,97.37,97.505,4584000009.0
2008-01-24 13:05:00,97.505,97.67,97.48,97.555,4460100010.0
2008-01-24 13:10:00,97.55,97.675,97.515,97.635,3051399997.0
2008-01-24 13:15:00,97.64,97.775,97.635,97.66,3254000003.0
2008-01-24 13:20:00,97.66,97.76,97.65,97.71,4733799996.0
2008-01-24 13:25:00,97.71,97.81,97.7,97.78,3313999996.0
2008-01-24 13:30:00,97.78,97.81,97.725,97.74,5726599996.0
2008-01-24 13:35:00,97.74,97.87,97.715,97.765,6915300002.0
2008-01-24 13:40:00,97.775,97.955,97.77,97.945,6097600004.0
2008-01-24 13:45:00,97.945,98.065,97.895,97.9,7439099997.0
2008-01-24 13:50:00,97.895,97.91,97.835,97.885,5870299988.0
2008-01-24 13:55:00,97.885,97.955,97.875,97.925,5160899994.0
2008-01-24 14:00:00,97.925,98.03,97.925,97.99,4863900006.0
2008-01-24 14:05:00,97.99,98.065,97.975,98.015,4618700003.0
2008-01-24 14:10:00,98.015,98.035,97.915,97.945,5848699998.0
2008-01-24 14:15:00,97.945,98.005,97.84,97.84,6465800012.0
2008-01-24 14:20:00,97.835,97.855,97.775,97.81,6447300016.0
2008-01-24 14:25:00,97.81,97.85,97.795,97.81,3867300006.0
2008-01-24 14:30:00,97.805,97.85,97.79,97.8,2863299996.0
2008-01-24 14:35:00,97.81,97.825,97.775,97.8,2513400005.0
2008-01-24 14:40:00,97.8,97.9,97.785,97.86,1857199993.0
2008-01-24 14:45:00,97.86,97.915,97.805,97.83,2505699998.0
2008-01-24 14:50:00,97.83,98.065,97.815,98.015,3723500001.0
2008-01-24 14:55:00,98.005,98.015,97.86,97.86,5617000004.0
2008-01-24 15:00:00,97.865,97.89,97.76,97.805,4356400005.0
2008-01-24 15:05:00,97.805,97.85,97.76,97.795,4683200004.0
2008-01-24 15:10:00,97.795,97.835,97.755,97.795,5739600010.0
2008-01-24 15:15:00,97.8,97.815,97.72,97.745,5077199992.0
2008-01-24 15:20:00,97.74,97.76,97.655,97.695,5233300011.0
2008-01-24 15:25:00,97.695,97.71,97.555,97.61,3605800006.0
2008-01-24 15:30:00,97.61,97.79,97.555,97.775,3323999996.0
2008-01-24 15:35:00,97.78,97.855,97.765,97.79,4524800000.0
2008-01-24 15:40:00,97.79,97.835,97.75,97.805,3045699994.0
2008-01-24 15:45:00,97.805,97.81,97.735,97.76,3474600001.0
2008-01-24 15:50:00,97.76,97.805,97.66,97.72,5128999990.0
2008-01-24 15:55:00,97.72,97.725,97.67,97.705,5839700017.0
2008-01-24 16:00:00,97.705,97.765,97.665,97.71,5023700013.0
2008-01-24 16:05:00,97.71,97.755,97.7,97.735,6178100019.0
2008-01-24 16:10:00,97.725,97.805,97.715,97.745,4724400020.0
2008-01-24 16:15:00,97.74,97.775,97.705,97.765,6817200015.0
2008-01-24 16:20:00,97.765,97.82,97.735,97.815,6933000010.0
2008-01-24 16:25:00,97.825,97.935,97.815,97.895,6682800000.0
2008-01-24 16:30:00,97.895,98.035,97.875,97.955,5398900000.0
2008-01-24 16:35:00,97.955,97.985,97.865,97.97,5541199999.0
2008-01-24 16:40:00,97.945,98.095,97.905,98.085,5932799998.0
2008-01-24 16:45:00,98.07,98.1,97.98,98.035,6314499998.0
2008-01-24 16:50:00,98.035,98.12,98.015,98.095,5882600001.0
2008-01-24 16:55:00,98.095,98.125,98.005,98.05,3661500000.0
2008-01-24 17:00:00,98.055,98.195,97.975,98.145,4072200001.0
2008-01-24 17:05:00,98.14,98.16,98.095,98.115,4255100001.0
2008-01-24 17:10:00,98.125,98.2,97.995,98.02,2891600000.0
2008-01-24 17:15:00,98.015,98.115,97.985,98.065,4478300001.0
2008-01-24 17:20:00,98.065,98.075,97.905,98.03,4843899989.0
2008-01-24 17:25:00,98.025,98.105,97.995,98.035,2591599999.0
2008-01-24 17:30:00,98.03,98.05,97.905,97.945,2495599999.0
2008-01-24 17:35:00,97.935,98.065,97.935,98.03,1288500000.0
2008-01-24 17:40:00,98.03,98.055,97.94,97.985,1501100000.0
2008-01-24 17:45:00,97.985,98.045,97.935,98.02,2274400000.0
2008-01-24 17:50:00,98.015,98.06,97.975,98.025,3003799998.0
2008-01-24 17:55:00,98.025,98.065,97.975,98.01,5010200003.0
2008-01-24 18:00:00,98.005,98.045,97.935,97.955,4942500000.0
2008-01-24 18:05:00,97.95,97.985,97.925,97.955,1821900000.0
2008-01-24 18:10:00,97.955,98.075,97.935,98.065,3242300000.0
2008-01-24 18:15:00,98.055,98.075,97.995,98.02,3746200000.0
2008-01-24 18:20:00,98.02,98.05,97.97,98.0,4560999998.0
2008-01-24 18:25:00,98.005,98.185,97.995,98.145,5994300001.0
2008-01-24 18:30:00,98.145,98.16,98.055,98.125,6196699999.0
2008-01-24 18:35:00,98.125,98.145,98.095,98.13,6489599999.0
2008-01-24 18:40:00,98.13,98.175,98.085,98.1,6587400000.0
2008-01-24 18:45:00,98.1,98.175,98.065,98.075,6514900002.0
2008-01-24 18:50:00,98.07,98.185,98.07,98.11,6058300002.0
2008-01-24 18:55:00,98.11,98.145,98.085,98.125,6124200000.0
2008-01-24 19:00:00,98.125,98.165,98.09,98.125,5352599998.0
2008-01-24 19:05:00,98.125,98.185,98.115,98.165,4027300002.0
2008-01-24 19:10:00,98.165,98.185,98.115,98.125,4061100002.0
2008-01-24 19:15:00,98.125,98.175,98.115,98.16,4619900001.0
2008-01-24 19:20:00,98.16,98.205,98.15,98.15,4714500000.0
2008-01-24 19:25:00,98.155,98.155,98.055,98.105,4724700000.0
2008-01-24 19:30:00,98.105,98.155,98.095,98.135,3931199997.0
2008-01-24 19:35:00,98.13,98.155,98.065,98.145,4682700007.0
2008-01-24 19:40:00,98.15,98.175,98.12,98.155,4258100001.0
2008-01-24 19:45:00,98.155,98.205,98.145,98.195,4490300005.0
2008-01-24 19:50:00,98.2,98.225,98.165,98.185,3977099998.0
2008-01-24 19:55:00,98.185,98.255,98.12,98.13,4685499999.0
2008-01-24 20:00:00,98.13,98.195,98.105,98.185,4624299999.0
2008-01-24 20:05:00,98.185,98.195,98.095,98.14,2301399995.0
2008-01-24 20:10:00,98.135,98.245,98.135,98.22,2191500002.0
2008-01-24 20:15:00,98.22,98.255,98.195,98.23,2790299998.0
2008-01-24 20:20:00,98.23,98.245,98.195,98.2,3132599990.0
2008-01-24 20:25:00,98.2,98.22,98.19,98.2,1164699999.0
2008-01-24 20:30:00,98.195,98.255,98.17,98.235,1479600000.0
2008-01-24 20:35:00,98.225,98.29,98.185,98.215,1908499997.0
2008-01-24 20:40:00,98.215,98.315,98.215,98.3,3362100001.0
2008-01-24 20:45:00,98.305,98.365,98.265,98.325,3265400000.0
2008-01-24 20:50:00,98.325,98.385,98.275,98.32,2967700000.0
2008-01-24 20:55:00,98.305,98.395,98.265,98.325,2684600002.0
2008-01-24 21:00:00,98.325,98.405,98.32,98.4,3161199999.0
2008-01-24 21:05:00,98.395,98.51,98.375,98.475,2616200001.0
2008-01-24 21:10:00,98.475,98.475,98.375,98.4,3340800000.0
2008-01-24 21:15:00,98.4,98.445,98.365,98.41,2681600001.0
2008-01-24 21:20:00,98.415,98.525,98.405,98.515,2493500001.0
2008-01-24 21:25:00,98.5,98.515,98.415,98.455,2558900001.0
2008-01-24 21:30:00,98.455,98.485,98.38,98.385,3095300005.0
2008-01-24 21:35:00,98.385,98.455,98.345,98.43,3770200013.0
2008-01-24 21:40:00,98.43,98.445,98.355,98.405,5414700002.0
2008-01-24 21:45:00,98.415,98.435,98.315,98.365,4641400002.0
2008-01-24 21:50:00,98.355,98.41,98.345,98.355,3738600001.0
2008-01-24 21:55:00,98.345,98.37,98.245,98.265,4768900001.0
2008-01-24 22:00:00,98.26,98.28,98.215,98.265,4016300001.0
2008-01-24 22:05:00,98.265,98.3,98.245,98.275,2619100000.0
2008-01-24 22:10:00,98.275,98.3,98.225,98.255,3249700006.0
2008-01-24 22:15:00,98.255,98.295,98.205,98.275,2953500005.0
2008-01-24 22:20:00,98.275,98.31,98.275,98.295,2340800000.0
2008-01-24 22:25:00,98.295,98.305,98.23,98.255,3283100000.0
2008-01-24 22:30:00,98.255,98.3,98.225,98.285,1806500000.0
2008-01-24 22:35:00,98.285,98.305,98.265,98.285,2507500000.0
2008-01-24 22:40:00,98.28,98.37,98.275,98.37,3263800001.0
2008-01-24 22:45:00,98.37,98.385,98.315,98.365,2749200001.0
2008-01-24 22:50:00,98.36,98.415,98.345,98.415,3007200008.0
2008-01-24 22:55:00,98.415,98.425,98.365,98.37,1970399999.0
2008-01-24 23:00:00,98.375,98.39,98.335,98.345,2673000000.0
2008-01-24 23:05:00,98.355,98.405,98.34,98.405,2076700000.0
2008-01-24 23:10:00,98.405,98.43,98.365,98.37,1576100000.0
2008-01-24 23:15:00,98.37,98.405,98.345,98.4,2707799996.0
2008-01-24 23:20:00,98.4,98.525,98.395,98.465,3459200000.0
2008-01-24 23:25:00,98.465,98.59,98.445,98.54,3799100001.0
2008-01-24 23:30:00,98.545,98.575,98.505,98.575,3177600002.0
2008-01-24 23:35:00,98.575,98.585,98.515,98.525,2096600000.0
2008-01-24 23:40:00,98.53,98.53,98.455,98.485,2346399999.0
2008-01-24 23:45:00,98.475,98.545,98.415,98.54,2485399997.0
2008-01-24 23:50:00,98.54,98.54,98.485,98.49,2654200000.0
2008-01-24 23:55:00,98.49,98.515,98.44,98.5,1549600000.0
2008-01-25 00:00:00,98.5,98.5,98.39,98.45,1508200000.0
2008-01-25 00:05:00,98.46,98.5,98.395,98.46,3047100000.0
2008-01-25 00:10:00,98.46,98.49,98.42,98.45,1062200000.0
2008-01-25 00:15:00,98.465,98.49,98.45,98.46,720900000.0
2008-01-25 00:20:00,98.47,98.48,98.42,98.46,695600000.0
2008-01-25 00:25:00,98.455,98.46,98.365,98.39,1014200000.0
2008-01-25 00:30:00,98.39,98.46,98.38,98.455,668000000.0
2008-01-25 00:35:00,98.45,98.48,98.44,98.465,649400001.0
2008-01-25 00:40:00,98.465,98.475,98.45,98.465,589500000.0
2008-01-25 00:45:00,98.465,98.49,98.45,98.46,1109200000.0
2008-01-25 00:50:00,98.46,98.46,98.33,98.34,1635800000.0
2008-01-25 00:55:00,98.33,98.455,98.32,98.43,2050100000.0
2008-01-25 01:00:00,98.43,98.46,98.41,98.455,1231000000.0
2008-01-25 01:05:00,98.455,98.485,98.45,98.485,1128900003.0
2008-01-25 01:10:00,98.49,98.515,98.455,98.485,1502100000.0
2008-01-25 01:15:00,98.485,98.5,98.435,98.5,1550500000.0
2008-01-25 01:20:00,98.5,98.505,98.46,98.5,1461200006.0
2008-01-25 01:25:00,98.5,98.535,98.475,98.475,1136300001.0
2008-01-25 01:30:00,98.49,98.55,98.47,98.54,3166400012.0
2008-01-25 01:35:00,98.54,98.55,98.465,98.485,1017500000.0
2008-01-25 01:40:00,98.485,98.54,98.485,98.525,3585600017.0
2008-01-25 01:45:00,98.525,98.575,98.495,98.57,3206000013.0
2008-01-25 01:50:00,98.57,98.615,98.55,98.61,937400000.0
2008-01-25 01:55:00,98.61,98.63,98.57,98.585,1740800000.0
2008-01-25 02:00:00,98.585,98.59,98.545,98.545,921500000.0
2008-01-25 02:05:00,98.545,98.55,98.52,98.52,703200000.0
2008-01-25 02:10:00,98.52,98.53,98.485,98.5,1081800004.0
2008-01-25 02:15:00,98.495,98.51,98.395,98.48,2394900001.0
2008-01-25 02:20:00,98.475,98.54,98.47,98.535,2587800003.0
2008-01-25 02:25:00,98.54,98.55,98.495,98.535,859300000.0
2008-01-25 02:30:00,98.54,98.56,98.53,98.54,1025700000.0
2008-01-25 02:35:00,98.54,98.55,98.485,98.505,2039100000.0
2008-01-25 02:40:00,98.505,98.515,98.46,98.47,2213900003.0
2008-01-25 02:45:00,98.47,98.52,98.44,98.51,2187800000.0
2008-01-25 02:50:00,98.51,98.54,98.46,98.465,1291100000.0
2008-01-25 02:55:00,98.465,98.5,98.435,98.45,1950499996.0
2008-01-25 03:00:00,98.45,98.465,98.375,98.46,2057100000.0
2008-01-25 03:05:00,98.46,98.475,98.42,98.425,1061900000.0
2008-01-25 03:10:00,98.42,98.44,98.37,98.435,721999999.0
2008-01-25 03:15:00,98.435,98.54,98.405,98.51,995400000.0
2008-01-25 03:20:00,98.505,98.59,98.5,98.57,1629500000.0
2008-01-25 03:25:00,98.56,98.56,98.51,98.535,1125900000.0
2008-01-25 03:30:00,98.535,98.56,98.515,98.54,591300000.0
2008-01-25 03:35:00,98.545,98.55,98.475,98.535,1527700000.0
2008-01-25 03:40:00,98.535,98.59,98.525,98.565,1379000001.0
2008-01-25 03:45:00,98.56,98.595,98.54,98.595,574100000.0
2008-01-25 03:50:00,98.59,98.6,98.54,98.55,1261100001.0
2008-01-25 03:55:00,98.55,98.59,98.54,98.565,1011600000.0
2008-01-25 04:00:00,98.57,98.6,98.555,98.585,379700000.0
2008-01-25 04:05:00,98.59,98.61,98.565,98.58,754500000.0
2008-01-25 04:10:00,98.58,98.6,98.565,98.57,386100000.0
2008-01-25 04:15:00,98.57,98.615,98.565,98.58,1435400002.0
2008-01-25 04:20:00,98.58,98.605,98.57,98.595,841900000.0
2008-01-25 04:25:00,98.59,98.605,98.56,98.58,1333600000.0
2008-01-25 04:30:00,98.58,98.605,98.56,98.59,1273900000.0
2008-01-25 04:35:00,98.59,98.635,98.565,98.605,592200000.0
2008-01-25 04:40:00,98.605,98.61,98.565,98.59,351200000.0
2008-01-25 04:45:00,98.59,98.62,98.58,98.58,379200000.0
2008-01-25 04:50:00,98.58,98.61,98.57,98.57,427600000.0
2008-01-25 04:55:00,98.57,98.58,98.495,98.56,1988300001.0
2008-01-25 05:00:00,98.56,98.56,98.52,98.525,848800000.0
2008-01-25 05:05:00,98.525,98.575,98.515,98.56,227000000.0
2008-01-25 05:10:00,98.56,98.56,98.51,98.515,195900000.0
2008-01-25 05:15:00,98.515,98.53,98.46,98.46,1237900000.0
2008-01-25 05:20:00,98.46,98.48,98.445,98.46,831000000.0
2008-01-25 05:25:00,98.46,98.52,98.46,98.48,1818599999.0
2008-01-25 05:30:00,98.48,98.5,98.46,98.485,2096500000.0
2008-01-25 05:35:00,98.48,98.53,98.48,98.505,1989700000.0
2008-01-25 05:40:00,98.505,98.57,98.495,98.545,1733100000.0
2008-01-25 05:45:00,98.55,98.55,98.49,98.5,630000003.0
2008-01-25 05:50:00,98.5,98.51,98.46,98.48,770500000.0
2008-01-25 05:55:00,98.485,98.515,98.47,98.51,468000000.0
2008-01-25 06:00:00,98.51,98.53,98.485,98.53,741200000.0
2008-01-25 06:05:00,98.53,98.54,98.495,98.52,1111900000.0
2008-01-25 06:10:00,98.53,98.575,98.49,98.5,944800000.0
2008-01-25 06:15:00,98.5,98.515,98.485,98.51,428100000.0
2008-01-25 06:20:00,98.51,98.52,98.485,98.49,2098700000.0
2008-01-25 06:25:00,98.49,98.51,98.47,98.49,1164800000.0
2008-01-25 06:30:00,98.495,98.5,98.43,98.45,1758100000.0
2008-01-25 06:35:00,98.45,98.48,98.425,98.455,1616399998.0
2008-01-25 06:40:00,98.46,98.505,98.44,98.47,795800000.0
2008-01-25 06:45:00,98.47,98.47,98.4,98.42,1819200002.0
2008-01-25 06:50:00,98.415,98.455,98.41,98.445,1282299999.0
2008-01-25 06:55:00,98.445,98.48,98.395,98.45,1773700000.0
2008-01-25 07:00:00,98.45,98.47,98.43,98.47,703900000.0
2008-01-25 07:05:00,98.47,98.595,98.46,98.555,2994099998.0
2008-01-25 07:10:00,98.565,98.675,98.555,98.565,1607800000.0
2008-01-25 07:15:00,98.57,98.605,98.505,98.525,2394200000.0
2008-01-25 07:20:00,98.525,98.58,98.5,98.54,1065500000.0
2008-01-25 07:25:00,98.54,98.63,98.525,98.555,1816300001.0
2008-01-25 07:30:00,98.555,98.565,98.455,98.47,2305499994.0
2008-01-25 07:35:00,98.47,98.54,98.41,98.525,1495400000.0
2008-01-25 07:40:00,98.54,98.57,98.495,98.495,1474400000.0
2008-01-25 07:45:00,98.495,98.525,98.45,98.49,1442200000.0
2008-01-25 07:50:00,98.495,98.5,98.345,98.375,2784199998.0
2008-01-25 07:55:00,98.375,98.49,98.34,98.455,2715700000.0
2008-01-25 08:00:00,98.46,98.515,98.4,98.5,2163400000.0
2008-01-25 08:05:00,98.515,98.54,98.46,98.49,2872200000.0
2008-01-25 08:10:00,98.485,98.54,98.39,98.46,2746199999.0
2008-01-25 08:15:00,98.45,98.485,98.41,98.47,2536100000.0
2008-01-25 08:20:00,98.47,98.49,98.415,98.48,1367800000.0
2008-01-25 08:25:00,98.48,98.55,98.47,98.51,1868300000.0
2008-01-25 08:30:00,98.505,98.54,98.48,98.49,2394200000.0
2008-01-25 08:35:00,98.48,98.53,98.475,98.48,2147600000.0
2008-01-25 08:40:00,98.48,98.49,98.43,98.45,2260000000.0
2008-01-25 08:45:00,98.45,98.53,98.445,98.5,828600000.0
2008-01-25 08:50:00,98.5,98.55,98.5,98.53,666600000.0
2008-01-25 08:55:00,98.525,98.555,98.48,98.555,2933499998.0
2008-01-25 09:00:00,98.55,98.59,98.49,98.57,2173400001.0
2008-01-25 09:05:00,98.57,98.64,98.545,98.58,3104000000.0
2008-01-25 09:10:00,98.58,98.61,98.53,98.56,3693400000.0
2008-01-25 09:15:00,98.565,98.57,98.49,98.51,3338600000.0
2008-01-25 09:20:00,98.505,98.58,98.505,98.53,2419900000.0
2008-01-25 09:25:00,98.53,98.6,98.51,98.57,3137900000.0
2008-01-25 09:30:00,98.57,98.62,98.535,98.6,3803799993.0
2008-01-25 09:35:00,98.6,98.64,98.53,98.56,2568799996.0
2008-01-25 09:40:00,98.555,98.64,98.525,98.57,2855299997.0
2008-01-25 09:45:00,98.58,98.63,98.53,98.57,2839700003.0
2008-01-25 09:50:00,98.57,98.58,98.495,98.52,2393099993.0
2008-01-25 09:55:00,98.52,98.575,98.475,98.565,2371299998.0
2008-01-25 10:00:00,98.58,98.645,98.57,98.63,3499200000.0
2008-01-25 10:05:00,98.63,98.68,98.57,98.675,3865100000.0
2008-01-25 10:10:00,98.675,98.71,98.585,98.62,4162000000.0
2008-01-25 10:15:00,98.62,98.65,98.575,98.62,2753699999.0
2008-01-25 10:20:00,98.62,98.68,98.585,98.68,4049399998.0
2008-01-25 10:25:00,98.68,98.75,98.67,98.72,3946500001.0
2008-01-25 10:30:00,98.72,98.745,98.65,98.68,4832100000.0
2008-01-25 10:35:00,98.68,98.71,98.595,98.6,4088399998.0
2008-01-25 10:40:00,98.605,98.63,98.49,98.525,4218900000.0
2008-01-25 10:45:00,98.53,98.59,98.47,98.51,3828799999.0
2008-01-25 10:50:00,98.52,98.525,98.389,98.45,2886900000.0
2008-01-25 10:55:00,98.45,98.545,98.43,98.47,3441299999.0
2008-01-25 11:00:00,98.47,98.525,98.46,98.475,3496300000.0
2008-01-25 11:05:00,98.475,98.53,98.43,98.53,3095400000.0
2008-01-25 11:10:00,98.53,98.54,98.475,98.54,3184100000.0
2008-01-25 11:15:00,98.54,98.55,98.48,98.5,2919000000.0
2008-01-25 11:20:00,98.5,98.61,98.5,98.58,3262100000.0
2008-01-25 11:25:00,98.575,98.61,98.53,98.56,2489800000.0
2008-01-25 11:30:00,98.56,98.59,98.48,98.485,1677200000.0
2008-01-25 11:35:00,98.485,98.51,98.44,98.455,1997800000.0
2008-01-25 11:40:00,98.455,98.465,98.38,98.455,1109000000.0
2008-01-25 11:45:00,98.455,98.49,98.349,98.425,1469700000.0
2008-01-25 11:50:00,98.425,98.435,98.33,98.385,1089700000.0
2008-01-25 11:55:00,98.38,98.41,98.345,98.375,1660200000.0
2008-01-25 12:00:00,98.375,98.405,98.31,98.365,1680600000.0
2008-01-25 12:05:00,98.365,98.405,98.34,98.36,2206800001.0
2008-01-25 12:10:00,98.36,98.42,98.34,98.415,1822000000.0
2008-01-25 12:15:00,98.41,98.435,98.395,98.41,1069600000.0
2008-01-25 12:20:00,98.405,98.495,98.37,98.485,1409400000.0
2008-01-25 12:25:00,98.485,98.51,98.43,98.465,2051900000.0
2008-01-25 12:30:00,98.465,98.52,98.45,98.48,2750100001.0
2008-01-25 12:35:00,98.48,98.505,98.29,98.3,2174900001.0
2008-01-25 12:40:00,98.31,98.325,98.245,98.285,2584500000.0
2008-01-25 12:45:00,98.285,98.3,98.21,98.225,1915500000.0
2008-01-25 12:50:00,98.22,98.32,98.22,98.26,2820400000.0
2008-01-25 12:55:00,98.265,98.31,98.145,98.17,3281400000.0
2008-01-25 13:00:00,98.17,98.21,98.08,98.185,2502500004.0
2008-01-25 13:05:00,98.185,98.24,98.15,98.18,2558500000.0
2008-01-25 13:10:00,98.18,98.255,98.17,98.21,2210500000.0
2008-01-25 13:15:00,98.21,98.245,98.185,98.24,2100400003.0
2008-01-25 13:20:00,98.24,98.285,98.24,98.265,2568300000.0
2008-01-25 13:25:00,98.265,98.27,98.17,98.205,2581200000.0
2008-01-25 13:30:00,98.205,98.225,98.17,98.19,1192300000.0
2008-01-25 13:35:00,98.19,98.2,98.16,98.165,2631900000.0
2008-01-25 13:40:00,98.165,98.175,98.125,98.16,2317800000.0
2008-01-25 13:45:00,98.16,98.18,98.135,98.16,2318600000.0
2008-01-25 13:50:00,98.15,98.15,98.055,98.055,3081100000.0
2008-01-25 13:55:00,98.06,98.08,98.01,98.055,3087800000.0
2008-01-25 14:00:00,98.055,98.09,97.98,98.0,2810800000.0
2008-01-25 14:05:00,98.0,98.01,97.89,97.96,2367500000.0
2008-01-25 14:10:00,97.96,98.01,97.945,98.0,2104300000.0
2008-01-25 14:15:00,98.0,98.02,97.97,98.01,1814100000.0
2008-01-25 14:20:00,98.01,98.135,98.01,98.105,2464500000.0
2008-01-25 14:25:00,98.105,98.16,98.085,98.145,3008500000.0
2008-01-25 14:30:00,98.145,98.15,98.09,98.105,2106300000.0
2008-01-25 14:35:00,98.105,98.13,98.08,98.1,2182600000.0
2008-01-25 14:40:00,98.1,98.16,98.08,98.135,1499200000.0
2008-01-25 14:45:00,98.14,98.24,98.135,98.22,1718800000.0
2008-01-25 14:50:00,98.22,98.225,98.17,98.17,2792200000.0
2008-01-25 14:55:00,98.175,98.19,98.13,98.155,1704299999.0
2008-01-25 15:00:00,98.155,98.16,98.07,98.105,3316600000.0
2008-01-25 15:05:00,98.105,98.115,98.03,98.05,3210900000.0
2008-01-25 15:10:00,98.04,98.14,98.04,98.115,3560200000.0
2008-01-25 15:15:00,98.12,98.2,98.1,98.155,2619300000.0
2008-01-25 15:20:00,98.155,98.16,98.09,98.125,3364600000.0
2008-01-25 15:25:00,98.125,98.185,98.09,98.185,4658100001.0
2008-01-25 15:30:00,98.175,98.275,98.165,98.175,5087100004.0
2008-01-25 15:35:00,98.17,98.265,98.165,98.2,4313400007.0
2008-01-25 15:40:00,98.195,98.22,98.165,98.195,4894000016.0
2008-01-25 15:45:00,98.195,98.215,98.16,98.185,4165000018.0
2008-01-25 15:50:00,98.185,98.2,98.095,98.155,5432900005.0
2008-01-25 15:55:00,98.165,98.215,98.135,98.165,4684600003.0
2008-01-25 16:00:00,98.165,98.195,98.095,98.185,6078100011.0
2008-01-25 16:05:00,98.18,98.205,98.135,98.185,5485499996.0
2008-01-25 16:10:00,98.19,98.325,98.185,98.305,5122900000.0
2008-01-25 16:15:00,98.3,98.315,98.215,98.22,5110200011.0
2008-01-25 16:20:00,98.225,98.315,98.22,98.275,6004299989.0
2008-01-25 16:25:00,98.275,98.295,98.25,98.255,4474600000.0
2008-01-25 16:30:00,98.265,98.27,98.195,98.225,3531100001.0
2008-01-25 16:35:00,98.235,98.255,98.175,98.175,3650100000.0
2008-01-25 16:40:00,98.18,98.205,98.125,98.175,4577200000.0
2008-01-25 16:45:00,98.175,98.225,98.155,98.195,4522500000.0
2008-01-25 16:50:00,98.195,98.235,98.145,98.15,4892500001.0
2008-01-25 16:55:00,98.155,98.215,98.125,98.185,4133600000.0
2008-01-25 17:00:00,98.185,98.235,98.135,98.22,3632100000.0
2008-01-25 17:05:00,98.22,98.255,98.175,98.235,4221200001.0
2008-01-25 17:10:00,98.235,98.235,98.075,98.085,4799000004.0
2008-01-25 17:15:00,98.085,98.135,98.045,98.11,3934399999.0
2008-01-25 17:20:00,98.11,98.155,98.055,98.065,4277500000.0
2008-01-25 17:25:00,98.065,98.065,97.965,97.985,4570800000.0
2008-01-25 17:30:00,97.985,98.025,97.855,97.865,5093600010.0
2008-01-25 17:35:00,97.865,97.98,97.82,97.875,5454900008.0
2008-01-25 17:40:00,97.875,97.935,97.825,97.905,6603600000.0
2008-01-25 17:45:00,97.895,97.925,97.835,97.855,4601200001.0
2008-01-25 17:50:00,97.855,97.925,97.825,97.89,5275300028.0
2008-01-25 17:55:00,97.895,97.915,97.8,97.855,5039300009.0
2008-01-25 18:00:00,97.86,97.935,97.825,97.855,7383100021.0
2008-01-25 18:05:00,97.855,97.885,97.78,97.825,6417300010.0
2008-01-25 18:10:00,97.825,97.835,97.745,97.76,4639600012.0
2008-01-25 18:15:00,97.765,97.85,97.765,97.845,5182800016.0
2008-01-25 18:20:00,97.845,97.87,97.765,97.795,5156300007.0
2008-01-25 18:25:00,97.795,97.825,97.65,97.695,5741400012.0
2008-01-25 18:30:00,97.695,97.805,97.69,97.795,4869999998.0
2008-01-25 18:35:00,97.795,97.85,97.73,97.755,4782600001.0
2008-01-25 18:40:00,97.755,97.795,97.685,97.705,5556600007.0
2008-01-25 18:45:00,97.705,97.78,97.625,97.645,6704300000.0
2008-01-25 18:50:00,97.635,97.645,97.54,97.6,6406900003.0
2008-01-25 18:55:00,97.6,97.675,97.565,97.64,6208199998.0
2008-01-25 19:00:00,97.645,97.685,97.615,97.635,5378800005.0
2008-01-25 19:05:00,97.635,97.67,97.575,97.605,5074200016.0
2008-01-25 19:10:00,97.605,97.695,97.59,97.685,4169600004.0
2008-01-25 19:15:00,97.685,97.69,97.575,97.625,3834400003.0
2008-01-25 19:20:00,97.625,97.655,97.595,97.645,2043400000.0
2008-01-25 19:25:00,97.635,97.645,97.515,97.535,3751500000.0
2008-01-25 19:30:00,97.535,97.535,97.455,97.49,3982100002.0
2008-01-25 19:35:00,97.495,97.535,97.485,97.505,4123499999.0
2008-01-25 19:40:00,97.5,97.595,97.495,97.575,4337599975.0
2008-01-25 19:45:00,97.575,97.585,97.455,97.47,5071799990.0
2008-01-25 19:50:00,97.47,97.495,97.42,97.445,5638599977.0
2008-01-25 19:55:00,97.445,97.47,97.365,97.42,8500599969.0
2008-01-25 20:00:00,97.42,97.465,97.355,97.435,7794699987.0
2008-01-25 20:05:00,97.435,97.48,97.41,97.435,6812099990.0
2008-01-25 20:10:00,97.44,97.475,97.375,97.425,7192999974.0
2008-01-25 20:15:00,97.435,97.475,97.41,97.465,4264699997.0
2008-01-25 20:20:00,97.46,97.465,97.405,97.435,3256499996.0
2008-01-25 20:25:00,97.435,97.46,97.395,97.415,6357199971.0
2008-01-25 20:30:00,97.415,97.455,97.375,97.395,4470199992.0
2008-01-25 20:35:00,97.405,97.415,97.295,97.395,3844399993.0
2008-01-25 20:40:00,97.385,97.405,97.345,97.385,3475199998.0
2008-01-25 20:45:00,97.385,97.5,97.335,97.47,5081900000.0
2008-01-25 20:50:00,97.32,97.365,97.305,97.345,5074399994.0
2008-01-25 20:55:00,97.345,97.425,97.325,97.345,5221600002.0
2008-01-25 21:00:00,97.345,97.425,97.32,97.405,4126799991.0
2008-01-25 21:05:00,97.405,97.435,97.365,97.415,4180599994.0
2008-01-25 21:10:00,97.415,97.465,97.385,97.455,4480199964.0
2008-01-25 21:15:00,97.455,97.465,97.375,97.395,5223599972.0
2008-01-25 21:20:00,97.39,97.48,97.355,97.475,5976199987.0
2008-01-25 21:25:00,97.475,97.52,97.435,97.475,6155999989.0
2008-01-25 21:30:00,97.475,97.525,97.445,97.465,4553900002.0
2008-01-25 21:35:00,97.465,97.59,97.465,97.535,5668099991.0
2008-01-25 21:40:00,97.535,97.565,97.475,97.495,4026499998.0
2008-01-25 21:45:00,97.49,97.505,97.415,97.465,4907799987.0
2008-01-25 21:50:00,97.465,97.485,97.365,97.395,4441099992.0
2008-01-25 21:55:00,97.395,97.555,97.385,97.485,5237799997.0
2008-01-25 22:00:00,97.485,97.495,97.415,97.47,5336799993.0
2008-01-25 22:05:00,97.465,97.48,97.435,97.445,3457699997.0
2008-01-25 22:10:00,97.44,97.495,97.435,97.465,4979099987.0
2008-01-25 22:15:00,97.475,97.52,97.455,97.51,4459699979.0
2008-01-25 22:20:00,97.515,97.525,97.475,97.505,3340699990.0
2008-01-25 22:25:00,97.505,97.535,97.455,97.475,2884699993.0
2008-01-25 22:30:00,97.465,97.475,97.395,97.455,3896499993.0
2008-01-25 22:35:00,97.455,97.49,97.445,97.45,3551899995.0
2008-01-25 22:40:00,97.455,97.485,97.435,97.46,1681399994.0
2008-01-25 22:45:00,97.465,97.465,97.415,97.425,3545999995.0
2008-01-25 22:50:00,97.425,97.455,97.325,97.325,4358699979.0
2008-01-25 22:55:00,97.325,97.37,97.295,97.325,2624399994.0
2008-01-25 23:00:00,97.325,97.37,97.289,97.293,3813199998.0
2008-01-25 23:05:00,97.297,97.313,97.274,97.282,2631300000.0
2008-01-25 23:10:00,97.291,97.311,97.255,97.276,3004100000.0
2008-01-25 23:15:00,97.266,97.277,97.226,97.244,3022999999.0
2008-01-25 23:20:00,97.245,97.318,97.234,97.303,4716600000.0
2008-01-25 23:25:00,97.303,97.373,97.286,97.348,5308600005.0
2008-01-25 23:30:00,97.339,97.372,97.322,97.356,4279500007.0
2008-01-25 23:35:00,97.353,97.363,97.286,97.338,4036099994.0
2008-01-25 23:40:00,97.326,97.338,97.292,97.328,2419299999.0
2008-01-25 23:45:00,97.324,97.354,97.315,97.348,3793700004.0
2008-01-25 23:50:00,97.354,97.361,97.264,97.275,4219500002.0
2008-01-25 23:55:00,97.276,97.313,97.236,97.236,4355900001.0
2008-01-28 00:00:00,97.38,97.42,97.37,97.42,3023200000.0
2008-01-28 00:05:00,97.42,97.5,97.42,97.49,2329700000.0
2008-01-28 00:10:00,97.5,97.55,97.48,97.49,1807600000.0
2008-01-28 00:15:00,97.49,97.54,97.45,97.49,297700000.0
2008-01-28 00:20:00,97.49,97.5,97.45,97.46,149900000.0
2008-01-28 00:25:00,97.46,97.51,97.45,97.49,808900000.0
2008-01-28 00:30:00,97.5,97.52,97.45,97.51,476800000.0
2008-01-28 00:35:00,97.51,97.52,97.5,97.5,195300000.0
2008-01-28 00:40:00,97.5,97.53,97.49,97.5,142500000.0
2008-01-28 00:45:00,97.5,97.51,97.5,97.5,142200000.0
2008-01-28 00:50:00,97.5,97.51,97.46,97.48,1366300000.0
2008-01-28 00:55:00,97.48,97.56,97.46,97.53,980900000.0
2008-01-28 01:00:00,97.53,97.545,97.46,97.47,313100000.0
2008-01-28 01:05:00,97.47,97.52,97.47,97.51,1242200000.0
2008-01-28 01:10:00,97.505,97.52,97.445,97.505,1814200004.0
2008-01-28 01:15:00,97.505,97.53,97.47,97.485,1358000003.0
2008-01-28 01:20:00,97.48,97.5,97.46,97.5,2089200000.0
2008-01-28 01:25:00,97.5,97.535,97.49,97.505,2378200000.0
2008-01-28 01:30:00,97.505,97.53,97.44,97.48,5353700000.0
2008-01-28 01:35:00,97.48,97.53,97.465,97.49,3732100000.0
2008-01-28 01:40:00,97.495,97.5,97.42,97.46,1667100000.0
2008-01-28 01:45:00,97.46,97.51,97.45,97.49,1685300000.0
2008-01-28 01:50:00,97.49,97.52,97.415,97.44,3499199988.0
2008-01-28 01:55:00,97.43,97.52,97.425,97.495,2645899994.0
2008-01-28 02:00:00,97.5,97.59,97.48,97.58,3278999998.0
2008-01-28 02:05:00,97.58,97.59,97.54,97.58,2247399998.0
2008-01-28 02:10:00,97.58,97.73,97.58,97.73,3042500000.0
2008-01-28 02:15:00,97.73,97.73,97.65,97.655,3469500006.0
2008-01-28 02:20:00,97.66,97.66,97.61,97.61,2600800004.0
2008-01-28 02:25:00,97.61,97.635,97.57,97.59,2874000009.0
2008-01-28 02:30:00,97.59,97.6,97.52,97.53,4736799992.0
2008-01-28 02:35:00,97.53,97.53,97.39,97.4,3496100001.0
2008-01-28 02:40:00,97.4,97.43,97.35,97.41,3623900009.0
2008-01-28 02:45:00,97.41,97.43,97.38,97.41,3974000001.0
2008-01-28 02:50:00,97.41,97.445,97.37,97.415,6003100016.0
2008-01-28 02:55:00,97.41,97.455,97.4,97.44,2856500012.0
2008-01-28 03:00:00,97.44,97.44,97.4,97.42,2519500000.0
2008-01-28 03:05:00,97.42,97.42,97.32,97.32,2542200010.0
2008-01-28 03:10:00,97.32,97.355,97.315,97.325,1260400006.0
2008-01-28 03:15:00,97.325,97.375,97.31,97.35,1117000004.0
2008-01-28 03:20:00,97.35,97.37,97.33,97.345,1763300002.0
2008-01-28 03:25:00,97.34,97.4,97.33,97.385,1516399998.0
2008-01-28 03:30:00,97.385,97.455,97.385,97.45,2269800000.0
2008-01-28 03:35:00,97.45,97.5,97.445,97.47,3357500000.0
2008-01-28 03:40:00,97.47,97.495,97.395,97.395,1702100000.0
2008-01-28 03:45:00,97.395,97.44,97.38,97.41,2770600008.0
2008-01-28 03:50:00,97.41,97.42,97.38,97.4,2469600001.0
2008-01-28 03:55:00,97.4,97.42,97.35,97.42,1616000000.0
2008-01-28 04:00:00,97.42,97.43,97.385,97.41,1045100000.0
2008-01-28 04:05:00,97.41,97.41,97.34,97.35,2201500000.0
2008-01-28 04:10:00,97.35,97.41,97.34,97.39,1459400000.0
2008-01-28 04:15:00,97.39,97.4,97.36,97.375,1403400001.0
2008-01-28 04:20:00,97.375,97.38,97.305,97.305,1569500004.0
2008-01-28 04:25:00,97.32,97.36,97.29,97.3,1522600003.0
2008-01-28 04:30:00,97.3,97.365,97.275,97.35,2593000001.0
2008-01-28 04:35:00,97.355,97.37,97.29,97.325,2504099999.0
2008-01-28 04:40:00,97.325,97.37,97.3,97.355,776200005.0
2008-01-28 04:45:00,97.355,97.46,97.33,97.435,3022500000.0
2008-01-28 04:50:00,97.435,97.435,97.38,97.385,2208199999.0
2008-01-28 04:55:00,97.385,97.385,97.34,97.36,762999998.0
2008-01-28 05:00:00,97.36,97.38,97.335,97.36,728900003.0
2008-01-28 05:05:00,97.36,97.365,97.34,97.355,407999995.0
2008-01-28 05:10:00,97.355,97.355,97.32,97.33,1166199992.0
2008-01-28 05:15:00,97.33,97.345,97.315,97.335,695000006.0
2008-01-28 05:20:00,97.335,97.335,97.31,97.325,1150600001.0
2008-01-28 05:25:00,97.325,97.355,97.31,97.355,2076400002.0
2008-01-28 05:30:00,97.355,97.355,97.225,97.225,3695199995.0
2008-01-28 05:35:00,97.23,97.26,97.19,97.215,4509400000.0
2008-01-28 05:40:00,97.215,97.25,97.2,97.215,3406900008.0
2008-01-28 05:45:00,97.215,97.25,97.19,97.245,2169799998.0
2008-01-28 05:50:00,97.245,97.25,97.14,97.22,3213900000.0
2008-01-28 05:55:00,97.22,97.26,97.17,97.195,2912499998.0
2008-01-28 06:00:00,97.2,97.25,97.18,97.215,3298199992.0
2008-01-28 06:05:00,97.21,97.23,97.185,97.21,1643299999.0
2008-01-28 06:10:00,97.21,97.22,97.16,97.17,2563599999.0
2008-01-28 06:15:00,97.17,97.17,97.09,97.1,3307400002.0
2008-01-28 06:20:00,97.1,97.1,97.04,97.1,2398800005.0
2008-01-28 06:25:00,97.1,97.195,97.1,97.18,2346999997.0
2008-01-28 06:30:00,97.18,97.2,97.09,97.09,1782699999.0
2008-01-28 06:35:00,97.08,97.2,97.065,97.1,3878699990.0
2008-01-28 06:40:00,97.1,97.16,97.07,97.14,3584100002.0
2008-01-28 06:45:00,97.14,97.16,97.05,97.07,1891100001.0
2008-01-28 06:50:00,97.07,97.08,97.02,97.08,2832600001.0
2008-01-28 06:55:00,97.08,97.09,97.01,97.09,2841900003.0
2008-01-28 07:00:00,97.09,97.11,97.035,97.09,2534099998.0
2008-01-28 07:05:00,97.09,97.1,97.07,97.08,835999997.0
2008-01-28 07:10:00,97.08,97.12,97.07,97.115,1928300001.0
2008-01-28 07:15:00,97.115,97.16,97.1,97.15,1599300005.0
2008-01-28 07:20:00,97.15,97.16,97.11,97.13,1749300000.0
2008-01-28 07:25:00,97.13,97.16,97.07,97.1,1168500000.0
2008-01-28 07:30:00,97.1,97.115,97.04,97.095,3401299998.0
2008-01-28 07:35:00,97.095,97.105,96.99,97.03,2660400001.0
2008-01-28 07:40:00,97.02,97.095,97.02,97.07,2682199995.0
2008-01-28 07:45:00,97.07,97.15,97.055,97.13,2232900000.0
2008-01-28 07:50:00,97.14,97.17,97.09,97.1,1132200000.0
2008-01-28 07:55:00,97.1,97.17,97.07,97.15,2919900003.0
2008-01-28 08:00:00,97.15,97.15,96.98,96.99,3603600000.0
2008-01-28 08:05:00,96.99,97.06,96.96,97.04,3285500002.0
2008-01-28 08:10:00,97.04,97.07,96.97,97.0,3429800001.0
2008-01-28 08:15:00,97.0,97.05,96.98,97.03,3177599968.0
2008-01-28 08:20:00,97.02,97.05,96.99,96.99,2396999988.0
2008-01-28 08:25:00,97.0,97.01,96.96,96.97,1351400000.0
2008-01-28 08:30:00,96.97,97.0,96.96,96.98,802499998.0
2008-01-28 08:35:00,96.975,96.985,96.93,96.98,2080600002.0
2008-01-28 08:40:00,96.98,97.11,96.98,97.075,4218199999.0
2008-01-28 08:45:00,97.075,97.15,97.075,97.14,2135299989.0
2008-01-28 08:50:00,97.14,97.14,97.04,97.08,3204599998.0
2008-01-28 08:55:00,97.08,97.1,97.02,97.05,4018599986.0
2008-01-28 09:00:00,97.05,97.05,96.99,97.02,3683499998.0
2008-01-28 09:05:00,97.02,97.1,97.0,97.06,2999599997.0
2008-01-28 09:10:00,97.06,97.15,97.03,97.14,3802900002.0
2008-01-28 09:15:00,97.14,97.17,97.12,97.165,2654599997.0
2008-01-28 09:20:00,97.165,97.195,97.1,97.17,4964800004.0
2008-01-28 09:25:00,97.17,97.31,97.12,97.29,5825100002.0
2008-01-28 09:30:00,97.29,97.315,97.235,97.235,8231399997.0
2008-01-28 09:35:00,97.235,97.27,97.205,97.255,5741000004.0
2008-01-28 09:40:00,97.255,97.375,97.235,97.315,5655200002.0
2008-01-28 09:45:00,97.315,97.45,97.315,97.435,8389800005.0
2008-01-28 09:50:00,97.435,97.45,97.28,97.32,6667100003.0
2008-01-28 09:55:00,97.32,97.32,97.235,97.265,7281200007.0
2008-01-28 10:00:00,97.265,97.305,97.205,97.285,7914199985.0
2008-01-28 10:05:00,97.285,97.375,97.245,97.32,7047500004.0
2008-01-28 10:10:00,97.315,97.325,97.235,97.285,6812700000.0
2008-01-28 10:15:00,97.285,97.315,97.245,97.3,6492099980.0
2008-01-28 10:20:00,97.3,97.31,97.245,97.26,5554299991.0
2008-01-28 10:25:00,97.26,97.61,97.255,97.36,7359999975.0
2008-01-28 10:30:00,97.36,97.455,97.3,97.395,7930299998.0
2008-01-28 10:35:00,97.395,97.405,97.33,97.365,6490400003.0
2008-01-28 10:40:00,97.365,97.425,97.325,97.405,6251799996.0
2008-01-28 10:45:00,97.405,97.565,97.405,97.535,7700599997.0
2008-01-28 10:50:00,97.535,97.55,97.505,97.52,6272699984.0
2008-01-28 10:55:00,97.52,97.55,97.505,97.55,3389700000.0
2008-01-28 11:00:00,97.55,97.7,97.54,97.635,4505500000.0
2008-01-28 11:05:00,97.635,97.66,97.525,97.545,3925600000.0
2008-01-28 11:10:00,97.545,97.58,97.525,97.54,3620000002.0
2008-01-28 11:15:00,97.535,97.63,97.535,97.63,3512400000.0
2008-01-28 11:20:00,97.63,97.63,97.59,97.625,1685400000.0
2008-01-28 11:25:00,97.625,97.635,97.53,97.55,3466100003.0
2008-01-28 11:30:00,97.55,97.58,97.515,97.535,2483300001.0
2008-01-28 11:35:00,97.535,97.54,97.43,97.435,3315200013.0
2008-01-28 11:40:00,97.43,97.45,97.37,97.38,3733400000.0
2008-01-28 11:45:00,97.38,97.42,97.35,97.37,2947399999.0
2008-01-28 11:50:00,97.37,97.51,97.36,97.45,5143600000.0
2008-01-28 11:55:00,97.45,97.47,97.41,97.44,3140500001.0
2008-01-28 12:00:00,97.445,97.45,97.36,97.395,5751400002.0
2008-01-28 12:05:00,97.395,97.44,97.375,97.39,4912400000.0
2008-01-28 12:10:00,97.385,97.43,97.38,97.425,3766199998.0
2008-01-28 12:15:00,97.42,97.43,97.365,97.38,4256399994.0
2008-01-28 12:20:00,97.38,97.42,97.325,97.35,4395399995.0
2008-01-28 12:25:00,97.35,97.44,97.35,97.38,2838400000.0
2008-01-28 12:30:00,97.38,97.4,97.34,97.35,4911800001.0
2008-01-28 12:35:00,97.35,97.39,97.35,97.385,3561100008.0
2008-01-28 12:40:00,97.38,97.49,97.355,97.465,2946300003.0
2008-01-28 12:45:00,97.455,97.505,97.415,97.495,3084199998.0
2008-01-28 12:50:00,97.495,97.54,97.47,97.485,4061300007.0
2008-01-28 12:55:00,97.485,97.505,97.425,97.43,3416900006.0
2008-01-28 13:00:00,97.425,97.44,97.39,97.41,2724100003.0
2008-01-28 13:05:00,97.41,97.435,97.335,97.34,3049200005.0
2008-01-28 13:10:00,97.345,97.45,97.335,97.42,2771600002.0
2008-01-28 13:15:00,97.42,97.51,97.415,97.5,3912700002.0
2008-01-28 13:20:00,97.5,97.52,97.47,97.515,2121399997.0
2008-01-28 13:25:00,97.515,97.515,97.46,97.495,1188800000.0
2008-01-28 13:30:00,97.495,97.51,97.415,97.44,1571899999.0
2008-01-28 13:35:00,97.44,97.44,97.4,97.42,1810900002.0
2008-01-28 13:40:00,97.41,97.42,97.385,97.4,1168500000.0
2008-01-28 13:45:00,97.4,97.44,97.39,97.41,1164100000.0
2008-01-28 13:50:00,97.41,97.49,97.395,97.475,1453800000.0
2008-01-28 13:55:00,97.485,97.565,97.465,97.56,1062000000.0
2008-01-28 14:00:00,97.56,97.58,97.5,97.51,3739500015.0
2008-01-28 14:05:00,97.505,97.57,97.48,97.56,2757500000.0
2008-01-28 14:10:00,97.56,97.61,97.545,97.605,3115300001.0
2008-01-28 14:15:00,97.605,97.63,97.58,97.615,1341700001.0
2008-01-28 14:20:00,97.615,97.625,97.51,97.53,629500000.0
2008-01-28 14:25:00,97.503,97.62,97.474,97.615,4223399997.0
2008-01-28 14:30:00,97.615,97.675,97.6,97.65,4238100002.0
2008-01-28 14:35:00,97.65,97.66,97.625,97.64,3023600000.0
2008-01-28 14:40:00,97.64,97.655,97.615,97.645,1411800000.0
2008-01-28 14:45:00,97.645,97.665,97.61,97.65,869200001.0
2008-01-28 14:50:00,97.65,97.695,97.64,97.665,1771500000.0
2008-01-28 14:55:00,97.665,97.665,97.625,97.64,2919400003.0
2008-01-28 15:00:00,97.64,98.015,97.635,97.91,5070500000.0
2008-01-28 15:05:00,97.91,97.915,97.815,97.84,5672799999.0
2008-01-28 15:10:00,97.84,98.02,97.835,97.96,5495600005.0
2008-01-28 15:15:00,97.96,97.965,97.83,97.89,3860099994.0
2008-01-28 15:20:00,97.885,97.955,97.845,97.93,5076599993.0
2008-01-28 15:25:00,97.93,97.95,97.88,97.905,3691799996.0
2008-01-28 15:30:00,97.905,97.94,97.855,97.88,4276599997.0
2008-01-28 15:35:00,97.875,97.89,97.815,97.835,4225899991.0
2008-01-28 15:40:00,97.835,97.87,97.8,97.845,4111300000.0
2008-01-28 15:45:00,97.85,97.865,97.79,97.81,5068599999.0
2008-01-28 15:50:00,97.805,97.89,97.8,97.86,4588000001.0
2008-01-28 15:55:00,97.86,97.88,97.81,97.86,3896599994.0
2008-01-28 16:00:00,97.865,97.87,97.79,97.84,2749700000.0
2008-01-28 16:05:00,97.84,97.885,97.815,97.88,4405399997.0
2008-01-28 16:10:00,97.88,97.95,97.87,97.91,3251200000.0
2008-01-28 16:15:00,97.91,98.065,97.9,98.01,5086899998.0
2008-01-28 16:20:00,98.01,98.06,97.955,97.98,5442700000.0
2008-01-28 16:25:00,97.98,98.025,97.94,98.01,3882099999.0
2008-01-28 16:30:00,98.005,98.055,97.92,97.935,4745400000.0
2008-01-28 16:35:00,97.935,97.95,97.815,97.84,4465300000.0
2008-01-28 16:40:00,97.83,97.89,97.795,97.865,3906300000.0
2008-01-28 16:45:00,97.87,97.955,97.855,97.895,4773200000.0
2008-01-28 16:50:00,97.895,97.97,97.885,97.92,6450700000.0
2008-01-28 16:55:00,97.91,98.005,97.895,97.915,3744199999.0
2008-01-28 17:00:00,97.915,97.925,97.775,97.83,4111200000.0
2008-01-28 17:05:00,97.835,97.885,97.72,97.72,5801500001.0
2008-01-28 17:10:00,97.725,97.835,97.725,97.82,5076100000.0
2008-01-28 17:15:00,97.82,97.835,97.775,97.795,3991100001.0
2008-01-28 17:20:00,97.795,97.96,97.795,97.88,5552600000.0
2008-01-28 17:25:00,97.88,97.965,97.86,97.95,5460600000.0
2008-01-28 17:30:00,97.95,98.0,97.91,97.945,4195400000.0
2008-01-28 17:35:00,97.945,97.98,97.87,97.905,4709600001.0
2008-01-28 17:40:00,97.905,97.94,97.865,97.89,3442250000.0
2008-01-28 17:45:00,97.885,97.985,97.875,97.975,2642700000.0
2008-01-28 17:50:00,97.97,98.135,97.945,98.05,2835500000.0
2008-01-28 17:55:00,98.06,98.1,98.035,98.07,5288700002.0
2008-01-28 18:00:00,98.07,98.07,97.97,98.06,2577500000.0
2008-01-28 18:05:00,98.06,98.07,97.975,97.985,2203800000.0
2008-01-28 18:10:00,97.985,98.03,97.965,98.02,4759800001.0
2008-01-28 18:15:00,98.02,98.045,97.885,97.895,4330500000.0
2008-01-28 18:20:00,97.9,98.025,97.895,97.975,5336100002.0
2008-01-28 18:25:00,97.975,98.06,97.95,98.04,4416000000.0
2008-01-28 18:30:00,98.04,98.155,97.99,98.125,5322500000.0
2008-01-28 18:35:00,98.115,98.155,98.075,98.1,5655300000.0
2008-01-28 18:40:00,98.1,98.115,98.055,98.06,4647900000.0
2008-01-28 18:45:00,98.055,98.09,98.025,98.055,5364400000.0
2008-01-28 18:50:00,98.06,98.09,98.03,98.03,3907200000.0
2008-01-28 18:55:00,98.03,98.06,97.975,98.025,4476300000.0
2008-01-28 19:00:00,98.025,98.025,97.97,98.01,2690400000.0
2008-01-28 19:05:00,98.01,98.03,97.93,97.975,2946800000.0
2008-01-28 19:10:00,97.975,98.03,97.945,97.945,3217000000.0
2008-01-28 19:15:00,97.95,97.955,97.875,97.91,3562100000.0
2008-01-28 19:20:00,97.91,98.035,97.9,98.02,3748300000.0
2008-01-28 19:25:00,98.015,98.045,97.91,97.925,2927100000.0
2008-01-28 19:30:00,97.925,97.965,97.905,97.93,3219900000.0
2008-01-28 19:35:00,97.93,98.03,97.905,97.985,4285400000.0
2008-01-28 19:40:00,97.975,98.045,97.96,98.02,4218000000.0
2008-01-28 19:45:00,98.02,98.03,97.98,98.005,4032100000.0
2008-01-28 19:50:00,98.005,98.02,97.925,97.935,3704400000.0
2008-01-28 19:55:00,97.935,97.995,97.9,97.94,2762700000.0
2008-01-28 20:00:00,97.94,98.05,97.935,98.045,3660100000.0
2008-01-28 20:05:00,98.045,98.145,98.015,98.035,5111000000.0
2008-01-28 20:10:00,98.035,98.085,98.03,98.045,2501800000.0
2008-01-28 20:15:00,98.045,98.085,98.025,98.07,4073900000.0
2008-01-28 20:20:00,98.07,98.165,98.065,98.135,5249799999.0
2008-01-28 20:25:00,98.13,98.13,98.065,98.08,3449300000.0
2008-01-28 20:30:00,98.085,98.145,98.065,98.075,3436200000.0
2008-01-28 20:35:00,98.075,98.095,98.015,98.035,3163400001.0
2008-01-28 20:40:00,98.04,98.09,98.005,98.08,2115500000.0
2008-01-28 20:45:00,98.08,98.08,98.025,98.03,3459300000.0
2008-01-28 20:50:00,98.025,98.095,98.025,98.09,3211000002.0
2008-01-28 20:55:00,98.09,98.105,98.025,98.03,2847100000.0
2008-01-28 21:00:00,98.03,98.105,98.02,98.105,5115300000.0
2008-01-28 21:05:00,98.105,98.13,98.07,98.115,2696600001.0
2008-01-28 21:10:00,98.115,98.14,98.075,98.075,3510699999.0
2008-01-28 21:15:00,98.075,98.125,98.035,98.08,3403700000.0
2008-01-28 21:20:00,98.08,98.1,98.015,98.025,3499300000.0
2008-01-28 21:25:00,98.025,98.085,98.01,98.06,3084500000.0
2008-01-28 21:30:00,98.06,98.09,98.05,98.055,1855400000.0
2008-01-28 21:35:00,98.055,98.095,98.045,98.08,4225500000.0
2008-01-28 21:40:00,98.08,98.08,98.025,98.045,2937000000.0
2008-01-28 21:45:00,98.045,98.065,97.96,97.985,2400600000.0
2008-01-28 21:50:00,97.985,98.025,97.95,98.025,3502200000.0
2008-01-28 21:55:00,98.02,98.025,97.965,97.985,2233000000.0
2008-01-28 22:00:00,97.985,98.01,97.94,97.99,2436100000.0
2008-01-28 22:05:00,97.995,98.04,97.945,98.0,3114999994.0
2008-01-28 22:10:00,98.0,98.015,97.9,97.9,3662999996.0
2008-01-28 22:15:00,97.905,98.025,97.885,97.95,3804300000.0
2008-01-28 22:20:00,97.95,98.005,97.935,97.975,3469500000.0
2008-01-28 22:25:00,97.975,98.005,97.94,97.98,3028900000.0
2008-01-28 22:30:00,97.98,98.035,97.965,97.98,3445099999.0
2008-01-28 22:35:00,97.975,98.04,97.96,98.015,2471400000.0
2008-01-28 22:40:00,98.015,98.11,97.98,98.105,3233500000.0
2008-01-28 22:45:00,98.115,98.15,98.035,98.045,2242300000.0
2008-01-28 22:50:00,98.045,98.095,98.035,98.06,3319599997.0
2008-01-28 22:55:00,98.065,98.11,98.06,98.1,2049100000.0
2008-01-28 23:00:00,98.095,98.095,98.03,98.03,757100000.0
2008-01-28 23:05:00,98.03,98.1,98.02,98.07,2632800001.0
2008-01-28 23:10:00,98.07,98.15,98.07,98.1,2466799995.0
2008-01-28 23:15:00,98.1,98.1,98.06,98.09,1573800003.0
2008-01-28 23:20:00,98.09,98.14,98.09,98.11,1468800004.0
2008-01-28 23:25:00,98.11,98.14,98.09,98.135,1437699993.0
2008-01-28 23:30:00,98.135,98.15,98.09,98.13,2301700003.0
2008-01-28 23:35:00,98.13,98.13,98.08,98.095,2029299993.0
2008-01-28 23:40:00,98.095,98.12,98.09,98.1,1819900003.0
2008-01-28 23:45:00,98.1,98.16,98.09,98.145,2560800001.0
2008-01-28 23:50:00,98.145,98.16,98.12,98.13,1248899998.0
2008-01-28 23:55:00,98.13,98.135,98.09,98.11,1856100025.0
2008-01-29 00:00:00,98.11,98.11,98.06,98.1,1390400000.0
2008-01-29 00:05:00,98.1,98.22,98.055,98.19,2416000000.0
2008-01-29 00:10:00,98.19,98.29,98.14,98.26,1594600000.0
2008-01-29 00:15:00,98.26,98.31,98.21,98.285,2142799998.0
2008-01-29 00:20:00,98.285,98.285,98.21,98.235,1770700001.0
2008-01-29 00:25:00,98.235,98.275,98.23,98.27,2127700001.0
2008-01-29 00:30:00,98.27,98.29,98.25,98.285,603899996.0
2008-01-29 00:35:00,98.29,98.34,98.25,98.26,1161299999.0
2008-01-29 00:40:00,98.26,98.28,98.23,98.24,2300400002.0
2008-01-29 00:45:00,98.25,98.275,98.16,98.26,2058999995.0
2008-01-29 00:50:00,98.26,98.285,98.21,98.245,2583799995.0
2008-01-29 00:55:00,98.245,98.26,98.18,98.24,3262299990.0
2008-01-29 01:00:00,98.24,98.32,98.19,98.195,1618800001.0
2008-01-29 01:05:00,98.195,98.205,98.15,98.16,2240600003.0
2008-01-29 01:10:00,98.16,98.165,98.12,98.13,1631800001.0
2008-01-29 01:15:00,98.13,98.13,98.03,98.065,2140400001.0
2008-01-29 01:20:00,98.065,98.07,97.91,98.025,3649299991.0
2008-01-29 01:25:00,98.025,98.1,98.025,98.05,2991299981.0
2008-01-29 01:30:00,98.06,98.135,98.015,98.09,1633699994.0
2008-01-29 01:35:00,98.1,98.165,98.08,98.115,2439099997.0
2008-01-29 01:40:00,98.115,98.14,98.07,98.09,1514599995.0
2008-01-29 01:45:00,98.09,98.125,98.07,98.11,2037299996.0
2008-01-29 01:50:00,98.11,98.185,98.11,98.16,2055100002.0
2008-01-29 01:55:00,98.16,98.195,98.14,98.145,1476100001.0
2008-01-29 02:00:00,98.145,98.22,98.14,98.17,2677800001.0
2008-01-29 02:05:00,98.16,98.24,98.16,98.205,791399998.0
2008-01-29 02:10:00,98.21,98.21,98.135,98.15,1295000002.0
2008-01-29 02:15:00,98.15,98.17,98.09,98.11,2627299987.0
2008-01-29 02:20:00,98.11,98.175,98.085,98.14,1322100002.0
2008-01-29 02:25:00,98.145,98.145,98.06,98.08,2518200002.0
2008-01-29 02:30:00,98.08,98.09,98.025,98.07,1995099998.0
2008-01-29 02:35:00,98.08,98.09,98.04,98.05,2540999997.0
2008-01-29 02:40:00,98.05,98.085,98.05,98.06,1901500000.0
2008-01-29 02:45:00,98.06,98.06,98.01,98.045,605599998.0
2008-01-29 02:50:00,98.04,98.04,97.915,97.925,2052100001.0
2008-01-29 02:55:00,97.93,97.99,97.895,97.945,3738199998.0
2008-01-29 03:00:00,97.945,98.015,97.91,97.99,4269299997.0
2008-01-29 03:05:00,97.99,98.02,97.97,97.99,3368500003.0
2008-01-29 03:10:00,97.99,98.025,97.97,97.995,2889599994.0
2008-01-29 03:15:00,97.995,97.995,97.92,97.95,3076999998.0
2008-01-29 03:20:00,97.95,97.95,97.855,97.88,4793599981.0
2008-01-29 03:25:00,97.87,97.89,97.825,97.86,2354299997.0
2008-01-29 03:30:00,97.86,97.94,97.855,97.93,1875000000.0
2008-01-29 03:35:00,97.93,97.95,97.89,97.9,1679600001.0
2008-01-29 03:40:00,97.9,97.965,97.9,97.93,3689500002.0
2008-01-29 03:45:00,97.93,97.995,97.92,97.945,3242000000.0
2008-01-29 03:50:00,97.945,97.96,97.865,97.865,3374700000.0
2008-01-29 03:55:00,97.865,97.865,97.81,97.855,3421700001.0
2008-01-29 04:00:00,97.855,97.9,97.84,97.895,3110500003.0
2008-01-29 04:05:00,97.885,97.9,97.815,97.83,2538899999.0
2008-01-29 04:10:00,97.83,97.87,97.83,97.85,1951999993.0
2008-01-29 04:15:00,97.85,97.85,97.705,97.77,3491399997.0
2008-01-29 04:20:00,97.77,97.77,97.715,97.73,3569500002.0
2008-01-29 04:25:00,97.735,97.74,97.67,97.705,2404800005.0
2008-01-29 04:30:00,97.705,97.74,97.635,97.73,2653000001.0
2008-01-29 04:35:00,97.73,97.775,97.7,97.715,1800900000.0
2008-01-29 04:40:00,97.715,97.78,97.66,97.74,3553999997.0
2008-01-29 04:45:00,97.74,97.76,97.71,97.75,2435600004.0
2008-01-29 04:50:00,97.75,97.8,97.72,97.77,2335900002.0
2008-01-29 04:55:00,97.77,97.84,97.75,97.83,2713500000.0
2008-01-29 05:00:00,97.83,97.845,97.8,97.83,2548400001.0
2008-01-29 05:05:00,97.83,97.89,97.82,97.845,1761300006.0
2008-01-29 05:10:00,97.845,97.85,97.825,97.83,701999999.0
2008-01-29 05:15:00,97.83,97.84,97.78,97.81,2150199988.0
2008-01-29 05:20:00,97.81,97.82,97.79,97.81,1436400006.0
2008-01-29 05:25:00,97.81,97.81,97.74,97.745,2115299999.0
2008-01-29 05:30:00,97.745,97.755,97.685,97.71,2792599998.0
2008-01-29 05:35:00,97.71,97.77,97.71,97.745,2819700002.0
2008-01-29 05:40:00,97.745,97.83,97.74,97.805,2208900002.0
2008-01-29 05:45:00,97.81,97.855,97.795,97.845,2286299999.0
2008-01-29 05:50:00,97.85,97.91,97.84,97.89,2586300004.0
2008-01-29 05:55:00,97.88,97.9,97.86,97.87,2016700000.0
2008-01-29 06:00:00,97.87,97.92,97.84,97.87,1412599999.0
2008-01-29 06:05:00,97.87,97.87,97.835,97.835,1063400000.0
2008-01-29 06:10:00,97.835,97.95,97.83,97.95,1525500000.0
2008-01-29 06:15:00,97.945,97.945,97.89,97.895,1368900000.0
2008-01-29 06:20:00,97.885,97.89,97.825,97.85,3103500003.0
2008-01-29 06:25:00,97.85,97.91,97.85,97.88,1922599999.0
2008-01-29 06:30:00,97.88,97.89,97.83,97.87,2379000001.0
2008-01-29 06:35:00,97.87,97.88,97.805,97.83,2482200004.0
2008-01-29 06:40:00,97.83,97.83,97.75,97.75,2011700000.0
2008-01-29 06:45:00,97.75,97.815,97.75,97.78,3728599999.0
2008-01-29 06:50:00,97.78,97.79,97.75,97.77,2593199997.0
2008-01-29 06:55:00,97.775,97.8,97.745,97.8,985700000.0
2008-01-29 07:00:00,97.79,97.845,97.77,97.79,2547399998.0
2008-01-29 07:05:00,97.79,97.81,97.75,97.76,2206699998.0
2008-01-29 07:10:00,97.76,97.83,97.755,97.82,2023199993.0
2008-01-29 07:15:00,97.82,97.82,97.78,97.79,1798899987.0
2008-01-29 07:20:00,97.79,97.81,97.775,97.8,1480900000.0
2008-01-29 07:25:00,97.8,97.815,97.785,97.81,1584700000.0
2008-01-29 07:30:00,97.81,97.85,97.79,97.84,2494599997.0
2008-01-29 07:35:00,97.84,97.85,97.81,97.835,1539099999.0
2008-01-29 07:40:00,97.835,97.86,97.81,97.855,1246600000.0
2008-01-29 07:45:00,97.855,97.87,97.81,97.85,1589599997.0
2008-01-29 07:50:00,97.86,97.86,97.825,97.83,1452000000.0
2008-01-29 07:55:00,97.835,97.85,97.82,97.845,1056500000.0
2008-01-29 08:00:00,97.845,97.87,97.83,97.845,1171400000.0
2008-01-29 08:05:00,97.845,97.88,97.835,97.835,2138600020.0
2008-01-29 08:10:00,97.835,97.93,97.83,97.91,2230199999.0
2008-01-29 08:15:00,97.91,98.035,97.905,97.98,4638799996.0
2008-01-29 08:20:00,97.98,97.99,97.92,97.935,4437499992.0
2008-01-29 08:25:00,97.94,98.01,97.93,97.965,3926399996.0
2008-01-29 08:30:00,97.965,98.105,97.965,98.02,4784000023.0
2008-01-29 08:35:00,98.03,98.04,97.98,98.0,3088100011.0
2008-01-29 08:40:00,98.0,98.005,97.955,97.955,1771300000.0
2008-01-29 08:45:00,97.955,97.98,97.93,97.945,2138400005.0
2008-01-29 08:50:00,97.945,98.02,97.945,97.99,2221899998.0
2008-01-29 08:55:00,97.99,98.1,97.965,98.08,2591800005.0
2008-01-29 09:00:00,98.08,98.08,97.91,97.92,2816799997.0
2008-01-29 09:05:00,97.92,97.97,97.875,97.915,2830700003.0
2008-01-29 09:10:00,97.92,97.96,97.89,97.9,5147800000.0
2008-01-29 09:15:00,97.9,97.915,97.81,97.865,3575100000.0
2008-01-29 09:20:00,97.865,97.895,97.77,97.82,5193799996.0
2008-01-29 09:25:00,97.825,97.85,97.78,97.825,3491200000.0
2008-01-29 09:30:00,97.825,97.91,97.81,97.85,4203800001.0
2008-01-29 09:35:00,97.85,97.925,97.83,97.845,4899599997.0
2008-01-29 09:40:00,97.85,97.89,97.78,97.81,4755100008.0
2008-01-29 09:45:00,97.81,97.84,97.78,97.815,4025500001.0
2008-01-29 09:50:00,97.82,97.83,97.75,97.78,3866100003.0
2008-01-29 09:55:00,97.78,97.84,97.705,97.755,3690000000.0
2008-01-29 10:00:00,97.755,97.775,97.59,97.63,3398299998.0
2008-01-29 10:05:00,97.625,97.69,97.545,97.56,3386599999.0
2008-01-29 10:10:00,97.56,97.575,97.465,97.525,4046200001.0
2008-01-29 10:15:00,97.525,97.605,97.51,97.585,3656099997.0
2008-01-29 10:20:00,97.59,97.6,97.515,97.575,621100000.0
2008-01-29 10:25:00,97.575,97.6,97.51,97.525,623100000.0
2008-01-29 10:30:00,97.52,97.555,97.48,97.525,2389299997.0
2008-01-29 10:35:00,97.525,97.62,97.52,97.575,1500800000.0
2008-01-29 10:40:00,97.575,97.595,97.535,97.545,1322400000.0
2008-01-29 10:45:00,97.545,97.645,97.535,97.62,1528600000.0
2008-01-29 10:50:00,97.625,97.645,97.595,97.625,1385800000.0
2008-01-29 10:55:00,97.625,97.64,97.55,97.6,1232500000.0
2008-01-29 11:00:00,97.605,97.66,97.575,97.645,3283300001.0
2008-01-29 11:05:00,97.645,97.665,97.6,97.62,2707700000.0
2008-01-29 11:10:00,97.62,97.68,97.61,97.645,2634200000.0
2008-01-29 11:15:00,97.65,97.75,97.64,97.695,3685000002.0
2008-01-29 11:20:00,97.695,97.72,97.67,97.695,5287800000.0
2008-01-29 11:25:00,97.695,97.71,97.67,97.675,3273000000.0
2008-01-29 11:30:00,97.675,97.695,97.63,97.66,1592599999.0
2008-01-29 11:35:00,97.66,97.67,97.605,97.61,2700900000.0
2008-01-29 11:40:00,97.61,97.61,97.495,97.52,1611400000.0
2008-01-29 11:45:00,97.52,97.615,97.515,97.605,1375200000.0
2008-01-29 11:50:00,97.615,97.66,97.555,97.585,3325999995.0
2008-01-29 11:55:00,97.585,97.61,97.565,97.59,1866600000.0
2008-01-29 12:00:00,97.59,97.59,97.55,97.575,3453900003.0
2008-01-29 12:05:00,97.575,97.58,97.515,97.565,3759499997.0
2008-01-29 12:10:00,97.565,97.57,97.515,97.565,2559699998.0
2008-01-29 12:15:00,97.57,97.595,97.545,97.59,1622599998.0
2008-01-29 12:20:00,97.59,97.605,97.57,97.595,2505400000.0
2008-01-29 12:25:00,97.595,97.625,97.565,97.58,2800700000.0
2008-01-29 12:30:00,97.58,97.625,97.56,97.605,3940499998.0
2008-01-29 12:35:00,97.605,97.645,97.595,97.625,3184800000.0
2008-01-29 12:40:00,97.625,97.65,97.605,97.64,2387100000.0
2008-01-29 12:45:00,97.64,97.675,97.635,97.675,1436300000.0
2008-01-29 12:50:00,97.675,97.77,97.675,97.75,3028500000.0
2008-01-29 12:55:00,97.75,97.825,97.75,97.795,4744900000.0
2008-01-29 13:00:00,97.795,97.825,97.73,97.745,2347600000.0
2008-01-29 13:05:00,97.74,97.815,97.735,97.75,1420600000.0
2008-01-29 13:10:00,97.75,97.805,97.74,97.765,3172899997.0
2008-01-29 13:15:00,97.765,97.85,97.74,97.8,2869900003.0
2008-01-29 13:20:00,97.8,97.84,97.795,97.81,1239299994.0
2008-01-29 13:25:00,97.81,97.815,97.735,97.735,1691700001.0
2008-01-29 13:30:00,97.735,97.795,97.73,97.78,3207600000.0
2008-01-29 13:35:00,97.78,97.805,97.76,97.76,1483600000.0
2008-01-29 13:40:00,97.765,97.8,97.7,97.75,3690800002.0
2008-01-29 13:45:00,97.75,97.765,97.7,97.745,4055400000.0
2008-01-29 13:50:00,97.745,97.78,97.7,97.71,2031400000.0
2008-01-29 13:55:00,97.715,97.745,97.655,97.665,3562300000.0
2008-01-29 14:00:00,97.66,97.705,97.64,97.7,2098700000.0
2008-01-29 14:05:00,97.7,97.72,97.615,97.715,2794300000.0
2008-01-29 14:10:00,97.715,97.74,97.68,97.7,3170500000.0
2008-01-29 14:15:00,97.7,97.725,97.675,97.7,2995200000.0
2008-01-29 14:20:00,97.7,97.71,97.685,97.695,1885800000.0
2008-01-29 14:25:00,97.7,97.815,97.685,97.78,3623000000.0
2008-01-29 14:30:00,97.78,97.805,97.72,97.805,3336200001.0
2008-01-29 14:35:00,97.805,97.97,97.785,97.81,2522700000.0
2008-01-29 14:40:00,97.81,97.855,97.775,97.825,1790300002.0
2008-01-29 14:45:00,97.825,97.975,97.81,97.855,1623500000.0
2008-01-29 14:50:00,97.855,97.885,97.745,97.78,1544900002.0
2008-01-29 14:55:00,97.78,97.825,97.7,97.785,728600000.0
2008-01-29 15:00:00,97.79,97.81,97.74,97.755,653400000.0
2008-01-29 15:05:00,97.755,97.775,97.69,97.73,567600000.0
2008-01-29 15:10:00,97.73,97.825,97.725,97.825,781600000.0
2008-01-29 15:15:00,97.825,97.825,97.735,97.775,1111200000.0
2008-01-29 15:20:00,97.775,97.805,97.765,97.78,1116700000.0
2008-01-29 15:25:00,97.78,97.795,97.725,97.785,2098100000.0
2008-01-29 15:30:00,97.785,97.98,97.74,97.805,2545699999.0
2008-01-29 15:35:00,97.805,97.865,97.795,97.855,2007000000.0
2008-01-29 15:40:00,97.85,97.855,97.74,97.755,2873999999.0
2008-01-29 15:45:00,97.76,97.815,97.715,97.725,2766900000.0
2008-01-29 15:50:00,97.725,97.775,97.695,97.75,3331900000.0
2008-01-29 15:55:00,97.75,97.755,97.625,97.655,3027100000.0
2008-01-29 16:00:00,97.66,97.72,97.585,97.72,1135900000.0
2008-01-29 16:05:00,97.72,97.785,97.71,97.745,2286300000.0
2008-01-29 16:10:00,97.745,97.79,97.73,97.74,3722600002.0
2008-01-29 16:15:00,97.74,97.795,97.74,97.76,3368299996.0
2008-01-29 16:20:00,97.755,97.795,97.735,97.755,2315900008.0
2008-01-29 16:25:00,97.755,97.815,97.75,97.805,1374200000.0
2008-01-29 16:30:00,97.805,97.845,97.775,97.815,1707900000.0
2008-01-29 16:35:00,97.815,97.83,97.74,97.78,1296200000.0
2008-01-29 16:40:00,97.78,97.785,97.71,97.72,1032500000.0
2008-01-29 16:45:00,97.725,97.755,97.695,97.715,860000000.0
2008-01-29 16:50:00,97.715,97.72,97.63,97.645,1185400000.0
2008-01-29 16:55:00,97.645,97.71,97.555,97.565,1258799999.0
2008-01-29 17:00:00,97.565,97.675,97.545,97.635,2343400000.0
2008-01-29 17:05:00,97.635,97.685,97.575,97.605,1429100000.0
2008-01-29 17:10:00,97.605,97.685,97.575,97.605,2330300000.0
2008-01-29 17:15:00,97.605,97.655,97.58,97.595,1973900000.0
2008-01-29 17:20:00,97.595,97.695,97.585,97.655,1660800000.0
2008-01-29 17:25:00,97.655,97.765,97.63,97.765,2056200000.0
2008-01-29 17:30:00,97.765,97.785,97.695,97.71,1649099996.0
2008-01-29 17:35:00,97.705,97.745,97.67,97.73,993700000.0
2008-01-29 17:40:00,97.73,97.755,97.67,97.725,1037400000.0
2008-01-29 17:45:00,97.725,97.73,97.665,97.71,1113800000.0
2008-01-29 17:50:00,97.71,97.725,97.685,97.7,971800000.0
2008-01-29 17:55:00,97.7,97.805,97.7,97.765,1032799999.0
2008-01-29 18:00:00,97.765,97.805,97.745,97.79,1177400000.0
2008-01-29 18:05:00,97.79,97.87,97.79,97.845,1229600000.0
2008-01-29 18:10:00,97.845,97.88,97.81,97.845,1355000000.0
2008-01-29 18:15:00,97.84,97.895,97.825,97.885,2160800000.0
2008-01-29 18:20:00,97.885,97.895,97.845,97.865,2281900001.0
2008-01-29 18:25:00,97.865,97.9,97.83,97.835,1947900000.0
2008-01-29 18:30:00,97.835,97.935,97.83,97.905,1952000000.0
2008-01-29 18:35:00,97.905,97.965,97.885,97.965,1954399999.0
2008-01-29 18:40:00,97.96,97.965,97.83,97.835,2374500000.0
2008-01-29 18:45:00,97.835,97.85,97.805,97.835,1050200000.0
2008-01-29 18:50:00,97.845,97.88,97.835,97.85,1650900000.0
2008-01-29 18:55:00,97.84,97.875,97.835,97.855,1203300000.0
2008-01-29 19:00:00,97.855,97.895,97.83,97.875,1668400000.0
2008-01-29 19:05:00,97.89,97.89,97.79,97.82,1385800000.0
2008-01-29 19:10:00,97.82,97.845,97.8,97.83,568400000.0
2008-01-29 19:15:00,97.83,97.83,97.75,97.78,972700000.0
2008-01-29 19:20:00,97.77,97.83,97.76,97.805,689800000.0
2008-01-29 19:25:00,97.805,97.815,97.75,97.78,1238900000.0
2008-01-29 19:30:00,97.78,97.82,97.76,97.77,847200000.0
2008-01-29 19:35:00,97.77,97.82,97.77,97.81,845800000.0
2008-01-29 19:40:00,97.81,97.84,97.8,97.825,627200000.0
2008-01-29 19:45:00,97.835,97.875,97.81,97.875,1159600002.0
2008-01-29 19:50:00,97.875,97.88,97.84,97.85,969700004.0
2008-01-29 19:55:00,97.85,97.88,97.795,97.81,590400000.0
2008-01-29 20:00:00,97.81,97.87,97.78,97.835,832900000.0
2008-01-29 20:05:00,97.84,97.875,97.805,97.87,1643300000.0
2008-01-29 20:10:00,97.87,97.885,97.845,97.86,444600000.0
2008-01-29 20:15:00,97.86,97.885,97.835,97.87,484600000.0
2008-01-29 20:20:00,97.87,97.89,97.85,97.875,589500000.0
2008-01-29 20:25:00,97.875,97.91,97.845,97.89,607000000.0
2008-01-29 20:30:00,97.89,97.91,97.86,97.895,869800000.0
2008-01-29 20:35:00,97.895,97.91,97.885,97.895,1030700000.0
2008-01-29 20:40:00,97.9,97.91,97.87,97.885,889700000.0
2008-01-29 20:45:00,97.885,97.91,97.865,97.89,1193199997.0
2008-01-29 20:50:00,97.89,97.89,97.86,97.87,1124500000.0
2008-01-29 20:55:00,97.88,97.92,97.84,97.87,1130799999.0
2008-01-29 21:00:00,97.87,97.91,97.845,97.865,1148300003.0
2008-01-29 21:05:00,97.87,97.92,97.815,97.91,792299999.0
2008-01-29 21:10:00,97.91,97.96,97.9,97.94,401300000.0
2008-01-29 21:15:00,97.94,97.99,97.935,97.97,466100000.0
2008-01-29 21:20:00,97.97,97.97,97.93,97.95,255400000.0
2008-01-29 21:25:00,97.95,97.97,97.935,97.95,592800000.0
2008-01-29 21:30:00,97.95,97.95,97.905,97.925,736299998.0
2008-01-29 21:35:00,97.935,97.94,97.905,97.93,661500000.0
2008-01-29 21:40:00,97.93,97.94,97.895,97.91,514300000.0
2008-01-29 21:45:00,97.91,97.94,97.9,97.92,502400000.0
2008-01-29 21:50:00,97.92,97.94,97.88,97.89,1169100005.0
2008-01-29 21:55:00,97.89,97.9,97.86,97.89,354800000.0
2008-01-29 22:00:00,97.89,97.91,97.865,97.91,532200000.0
2008-01-29 22:05:00,97.91,97.94,97.895,97.94,463200000.0
2008-01-29 22:10:00,97.94,97.95,97.875,97.89,873500000.0
2008-01-29 22:15:00,97.89,97.93,97.885,97.9,397400000.0
2008-01-29 22:20:00,97.895,97.93,97.895,97.93,777900000.0
2008-01-29 22:25:00,97.93,97.94,97.875,97.92,681100000.0
2008-01-29 22:30:00,97.92,97.95,97.895,97.92,822500000.0
2008-01-29 22:35:00,97.92,97.93,97.905,97.93,483100000.0
2008-01-29 22:40:00,97.93,97.95,97.905,97.91,270200000.0
2008-01-29 22:45:00,97.91,97.93,97.885,97.895,565500000.0
2008-01-29 22:50:00,97.9,97.95,97.88,97.93,777500000.0
2008-01-29 22:55:00,97.93,97.99,97.925,97.95,1123299999.0
2008-01-29 23:00:00,97.95,97.98,97.915,97.92,748100000.0
2008-01-29 23:05:00,97.92,97.92,97.825,97.84,1412300003.0
2008-01-29 23:10:00,97.835,97.87,97.82,97.86,1124000000.0
2008-01-29 23:15:00,97.86,97.91,97.85,97.87,1497300000.0
2008-01-29 23:20:00,97.87,97.92,97.85,97.92,1342100005.0
2008-01-29 23:25:00,97.92,97.92,97.9,97.91,1075800001.0
2008-01-29 23:30:00,97.905,97.93,97.89,97.92,957499999.0
2008-01-29 23:35:00,97.92,97.92,97.88,97.91,860900000.0
2008-01-29 23:40:00,97.9,97.91,97.87,97.9,992300000.0
2008-01-29 23:45:00,97.9,97.91,97.87,97.885,962000000.0
2008-01-29 23:50:00,97.885,97.91,97.87,97.89,1313100000.0
2008-01-29 23:55:00,97.895,97.91,97.87,97.9,1254400000.0
2008-01-30 00:00:00,97.9,97.91,97.85,97.86,1124400000.0
2008-01-30 00:05:00,97.86,97.88,97.815,97.87,1799600000.0
2008-01-30 00:10:00,97.87,97.89,97.82,97.87,1939900000.0
2008-01-30 00:15:00,97.87,97.91,97.83,97.86,718100000.0
2008-01-30 00:20:00,97.86,97.86,97.81,97.81,570300000.0
2008-01-30 00:25:00,97.81,97.87,97.8,97.86,1224000000.0
2008-01-30 00:30:00,97.86,97.86,97.83,97.84,1605500003.0
2008-01-30 00:35:00,97.84,97.85,97.755,97.76,1162800000.0
2008-01-30 00:40:00,97.76,97.8,97.74,97.78,1572299999.0
2008-01-30 00:45:00,97.78,97.78,97.76,97.77,1507299988.0
2008-01-30 00:50:00,97.77,97.79,97.75,97.79,754800000.0
2008-01-30 00:55:00,97.79,97.8,97.775,97.785,1457800000.0
2008-01-30 01:00:00,97.78,97.8,97.7,97.72,1168300002.0
2008-01-30 01:05:00,97.73,97.77,97.7,97.75,1550799998.0
2008-01-30 01:10:00,97.75,97.795,97.745,97.775,576400000.0
2008-01-30 01:15:00,97.775,97.8,97.76,97.775,778200000.0
2008-01-30 01:20:00,97.77,97.775,97.74,97.75,1098200002.0
2008-01-30 01:25:00,97.75,97.805,97.73,97.805,809100000.0
2008-01-30 01:30:00,97.81,97.845,97.79,97.835,1523100000.0
2008-01-30 01:35:00,97.835,97.835,97.73,97.795,1972799999.0
2008-01-30 01:40:00,97.8,97.855,97.795,97.83,1408800000.0
2008-01-30 01:45:00,97.83,97.89,97.83,97.85,1886899998.0
2008-01-30 01:50:00,97.845,97.88,97.82,97.845,2261800000.0
2008-01-30 01:55:00,97.845,97.865,97.79,97.865,1859500000.0
2008-01-30 02:00:00,97.87,97.87,97.805,97.83,1664400000.0
2008-01-30 02:05:00,97.835,97.86,97.815,97.83,1659200000.0
2008-01-30 02:10:00,97.83,97.84,97.72,97.76,2340499999.0
2008-01-30 02:15:00,97.76,97.79,97.665,97.675,2224000000.0
2008-01-30 02:20:00,97.68,97.73,97.655,97.66,1525200000.0
2008-01-30 02:25:00,97.66,97.71,97.66,97.705,1740899995.0
2008-01-30 02:30:00,97.705,97.735,97.665,97.705,859400002.0
2008-01-30 02:35:00,97.71,97.735,97.695,97.7,1702799998.0
2008-01-30 02:40:00,97.7,97.735,97.695,97.705,1371899999.0
2008-01-30 02:45:00,97.7,97.715,97.68,97.69,968399997.0
2008-01-30 02:50:00,97.69,97.745,97.67,97.73,2870599997.0
2008-01-30 02:55:00,97.725,97.74,97.69,97.735,1598599998.0
2008-01-30 03:00:00,97.735,97.745,97.7,97.715,1092700000.0
2008-01-30 03:05:00,97.715,97.78,97.67,97.73,1864800002.0
2008-01-30 03:10:00,97.73,97.735,97.63,97.69,3722600001.0
2008-01-30 03:15:00,97.695,97.695,97.63,97.685,2215699998.0
2008-01-30 03:20:00,97.685,97.695,97.65,97.66,1912499998.0
2008-01-30 03:25:00,97.66,97.7,97.65,97.67,2112400000.0
2008-01-30 03:30:00,97.67,97.73,97.67,97.71,2394499999.0
2008-01-30 03:35:00,97.71,97.725,97.71,97.71,788500000.0
2008-01-30 03:40:00,97.71,97.725,97.69,97.71,1777099998.0
2008-01-30 03:45:00,97.71,97.71,97.65,97.665,1385200000.0
2008-01-30 03:50:00,97.665,97.72,97.66,97.69,2023000000.0
2008-01-30 03:55:00,97.69,97.755,97.68,97.75,2938500000.0
2008-01-30 04:00:00,97.74,97.75,97.69,97.715,1877599999.0
2008-01-30 04:05:00,97.715,97.73,97.69,97.71,957100000.0
2008-01-30 04:10:00,97.71,97.72,97.655,97.66,2020300000.0
2008-01-30 04:15:00,97.66,97.68,97.625,97.64,2941700005.0
2008-01-30 04:20:00,97.63,97.64,97.57,97.58,2605599991.0
2008-01-30 04:25:00,97.58,97.635,97.58,97.63,2339500000.0
2008-01-30 04:30:00,97.63,97.725,97.625,97.71,2165300000.0
2008-01-30 04:35:00,97.71,97.72,97.69,97.715,2915200002.0
2008-01-30 04:40:00,97.715,97.81,97.7,97.79,2668999999.0
2008-01-30 04:45:00,97.79,97.85,97.735,97.755,2271100002.0
2008-01-30 04:50:00,97.755,97.835,97.73,97.805,3856499996.0
2008-01-30 04:55:00,97.805,97.81,97.755,97.775,2720200000.0
2008-01-30 05:00:00,97.77,97.785,97.75,97.755,1609700000.0
2008-01-30 05:05:00,97.755,97.76,97.705,97.73,2662300000.0
2008-01-30 05:10:00,97.73,97.74,97.705,97.725,1424299987.0
2008-01-30 05:15:00,97.73,97.735,97.69,97.725,1217400000.0
2008-01-30 05:20:00,97.725,97.73,97.695,97.695,1334300000.0
2008-01-30 05:25:00,97.695,97.705,97.665,97.67,2451100000.0
2008-01-30 05:30:00,97.67,97.68,97.64,97.65,1791400000.0
2008-01-30 05:35:00,97.65,97.69,97.65,97.68,1289300000.0
2008-01-30 05:40:00,97.68,97.69,97.65,97.65,1742499996.0
2008-01-30 05:45:00,97.65,97.67,97.61,97.62,2097799999.0
2008-01-30 05:50:00,97.62,97.65,97.61,97.64,1309399995.0
2008-01-30 05:55:00,97.64,97.69,97.62,97.65,1439300001.0
2008-01-30 06:00:00,97.66,97.68,97.625,97.65,2649699997.0
2008-01-30 06:05:00,97.65,97.67,97.585,97.59,3825899996.0
2008-01-30 06:10:00,97.59,97.64,97.59,97.61,2527200001.0
2008-01-30 06:15:00,97.61,97.68,97.57,97.665,3265999997.0
2008-01-30 06:20:00,97.66,97.67,97.63,97.655,1509200004.0
2008-01-30 06:25:00,97.66,97.68,97.635,97.67,478999999.0
2008-01-30 06:30:00,97.66,97.72,97.66,97.69,2171799991.0
2008-01-30 06:35:00,97.69,97.72,97.66,97.67,1980999996.0
2008-01-30 06:40:00,97.67,97.7,97.655,97.67,1344299998.0
2008-01-30 06:45:00,97.67,97.68,97.64,97.65,1364700004.0
2008-01-30 06:50:00,97.65,97.65,97.575,97.61,2682699995.0
2008-01-30 06:55:00,97.61,97.67,97.585,97.655,2860000000.0
2008-01-30 07:00:00,97.655,97.675,97.62,97.64,2439499995.0
2008-01-30 07:05:00,97.64,97.65,97.63,97.65,765100000.0
2008-01-30 07:10:00,97.65,97.67,97.64,97.66,1112199999.0
2008-01-30 07:15:00,97.66,97.69,97.65,97.65,1290900001.0
2008-01-30 07:20:00,97.65,97.65,97.61,97.61,1762199999.0
2008-01-30 07:25:00,97.61,97.63,97.58,97.6,1322400000.0
2008-01-30 07:30:00,97.6,97.62,97.56,97.62,3168099989.0
2008-01-30 07:35:00,97.62,97.655,97.58,97.595,3845099993.0
2008-01-30 07:40:00,97.6,97.645,97.59,97.63,3398399994.0
2008-01-30 07:45:00,97.635,97.64,97.595,97.595,2878599998.0
2008-01-30 07:50:00,97.6,97.615,97.565,97.615,3486000000.0
2008-01-30 07:55:00,97.62,97.655,97.59,97.655,4949999991.0
2008-01-30 08:00:00,97.66,97.69,97.62,97.63,4656800012.0
2008-01-30 08:05:00,97.63,97.725,97.62,97.655,4295299999.0
2008-01-30 08:10:00,97.65,97.69,97.635,97.67,3691099998.0
2008-01-30 08:15:00,97.67,97.68,97.6,97.64,2513599996.0
2008-01-30 08:20:00,97.64,97.655,97.59,97.62,2327200014.0
2008-01-30 08:25:00,97.62,97.67,97.6,97.67,3468000002.0
2008-01-30 08:30:00,97.665,97.71,97.63,97.705,2439000005.0
2008-01-30 08:35:00,97.705,97.715,97.66,97.685,1856100002.0
2008-01-30 08:40:00,97.685,97.705,97.655,97.665,2020299998.0
2008-01-30 08:45:00,97.665,97.685,97.645,97.685,2283499999.0
2008-01-30 08:50:00,97.685,97.72,97.675,97.695,1258800000.0
2008-01-30 08:55:00,97.685,97.71,97.64,97.685,1363300001.0
2008-01-30 09:00:00,97.685,97.685,97.575,97.575,1722100000.0
2008-01-30 09:05:00,97.575,97.64,97.57,97.605,1422400000.0
2008-01-30 09:10:00,97.605,97.685,97.595,97.66,2891300000.0
2008-01-30 09:15:00,97.66,97.705,97.605,97.615,3069300000.0
2008-01-30 09:20:00,97.62,97.695,97.595,97.68,2650900000.0
2008-01-30 09:25:00,97.68,97.685,97.615,97.645,2468800000.0
2008-01-30 09:30:00,97.645,97.725,97.635,97.69,2337300002.0
2008-01-30 09:35:00,97.69,97.715,97.665,97.71,924900000.0
2008-01-30 09:40:00,97.715,97.73,97.655,97.68,2309499997.0
2008-01-30 09:45:00,97.675,97.705,97.67,97.68,1242500000.0
2008-01-30 09:50:00,97.675,97.715,97.595,97.62,1569000001.0
2008-01-30 09:55:00,97.62,97.675,97.6,97.635,2582800004.0
2008-01-30 10:00:00,97.64,97.725,97.615,97.69,2698599998.0
2008-01-30 10:05:00,97.69,97.79,97.67,97.79,674300000.0
2008-01-30 10:10:00,97.79,97.81,97.7,97.77,1441299999.0
2008-01-30 10:15:00,97.77,97.8,97.65,97.69,580300000.0
2008-01-30 10:20:00,97.69,97.7,97.65,97.67,530300000.0
2008-01-30 10:25:00,97.67,97.72,97.655,97.705,803500000.0
2008-01-30 10:30:00,97.71,97.76,97.695,97.74,819800000.0
2008-01-30 10:35:00,97.74,97.78,97.72,97.725,597900000.0
2008-01-30 10:40:00,97.73,97.75,97.72,97.74,406400000.0
2008-01-30 10:45:00,97.74,97.77,97.725,97.76,592800000.0
2008-01-30 10:50:00,97.76,97.81,97.75,97.75,699099999.0
2008-01-30 10:55:00,97.75,97.83,97.75,97.82,519900000.0
2008-01-30 11:00:00,97.82,97.82,97.745,97.78,461400000.0
2008-01-30 11:05:00,97.78,97.85,97.77,97.82,770999999.0
2008-01-30 11:10:00,97.82,97.84,97.78,97.81,749799997.0
2008-01-30 11:15:00,97.81,97.82,97.765,97.79,558500000.0
2008-01-30 11:20:00,97.775,97.82,97.77,97.81,1177899998.0
2008-01-30 11:25:00,97.81,97.82,97.775,97.805,401400000.0
2008-01-30 11:30:00,97.805,97.84,97.775,97.78,521900000.0
2008-01-30 11:35:00,97.78,97.8,97.745,97.76,445900000.0
2008-01-30 11:40:00,97.75,97.855,97.745,97.82,1011000000.0
2008-01-30 11:45:00,97.83,97.91,97.82,97.9,861100000.0
2008-01-30 11:50:00,97.9,97.9,97.84,97.86,662600002.0
2008-01-30 11:55:00,97.86,98.04,97.85,98.03,815500000.0
2008-01-30 12:00:00,98.03,98.03,97.95,98.0,976500002.0
2008-01-30 12:05:00,97.995,98.02,97.97,98.01,623600000.0
2008-01-30 12:10:00,98.01,98.12,98.0,98.12,2397500008.0
2008-01-30 12:15:00,98.125,98.18,98.08,98.135,2477000001.0
2008-01-30 12:20:00,98.14,98.29,98.14,98.23,1557700000.0
2008-01-30 12:25:00,98.23,98.24,98.065,98.13,1452800000.0
2008-01-30 12:30:00,98.13,98.18,98.11,98.14,1524300000.0
2008-01-30 12:35:00,98.14,98.16,98.085,98.13,1718700001.0
2008-01-30 12:40:00,98.13,98.2,98.105,98.11,1002300000.0
2008-01-30 12:45:00,98.11,98.13,98.08,98.13,1118800001.0
2008-01-30 12:50:00,98.13,98.16,98.095,98.14,1466900000.0
2008-01-30 12:55:00,98.14,98.16,97.97,98.08,1802400000.0
2008-01-30 13:00:00,98.075,98.11,98.05,98.09,1530700001.0
2008-01-30 13:05:00,98.09,98.1,98.035,98.09,1544900000.0
2008-01-30 13:10:00,98.08,98.08,98.035,98.07,669600000.0
2008-01-30 13:15:00,98.07,98.09,98.045,98.06,698200000.0
2008-01-30 13:20:00,98.055,98.11,98.035,98.1,1021300001.0
2008-01-30 13:25:00,98.1,98.11,98.03,98.06,818300001.0
2008-01-30 13:30:00,98.055,98.11,98.04,98.09,735000000.0
2008-01-30 13:35:00,98.09,98.14,98.065,98.115,923400000.0
2008-01-30 13:40:00,98.13,98.17,98.085,98.16,650800000.0
2008-01-30 13:45:00,98.16,98.19,98.125,98.175,827800000.0
2008-01-30 13:50:00,98.17,98.2,98.145,98.175,927100000.0
2008-01-30 13:55:00,98.165,98.22,98.14,98.2,1035700000.0
2008-01-30 14:00:00,98.2,98.27,98.185,98.22,701400000.0
2008-01-30 14:05:00,98.22,98.24,98.18,98.205,810700000.0
2008-01-30 14:10:00,98.2,98.22,98.18,98.19,433600000.0
2008-01-30 14:15:00,98.19,98.23,98.16,98.17,513900000.0
2008-01-30 14:20:00,98.17,98.17,98.11,98.14,981300001.0
2008-01-30 14:25:00,98.14,98.15,98.08,98.1,623400000.0
2008-01-30 14:30:00,98.1,98.15,98.095,98.15,447100000.0
2008-01-30 14:35:00,98.15,98.18,98.125,98.14,393500000.0
2008-01-30 14:40:00,98.14,98.18,98.1,98.11,459700000.0
2008-01-30 14:45:00,98.11,98.16,98.095,98.14,439300000.0
2008-01-30 14:50:00,98.145,98.16,98.105,98.125,576300000.0
2008-01-30 14:55:00,98.125,98.17,98.105,98.135,626500000.0
2008-01-30 15:00:00,98.135,98.19,98.125,98.17,900800000.0
2008-01-30 15:05:00,98.17,98.22,98.15,98.22,1087100000.0
2008-01-30 15:10:00,98.22,98.23,98.105,98.115,1495500001.0
2008-01-30 15:15:00,98.115,98.25,98.07,98.14,1414400000.0
2008-01-30 15:20:00,98.14,98.16,98.06,98.14,1752400000.0
2008-01-30 15:25:00,98.14,98.17,98.05,98.075,1563000003.0
2008-01-30 15:30:00,98.045,98.17,98.015,98.08,1543400000.0
2008-01-30 15:35:00,98.08,98.16,98.08,98.16,726800000.0
2008-01-30 15:40:00,98.16,98.19,98.105,98.15,1149200000.0
2008-01-30 15:45:00,98.15,98.15,98.095,98.11,1505000000.0
2008-01-30 15:50:00,98.11,98.18,98.09,98.14,929400000.0
2008-01-30 15:55:00,98.14,98.155,98.105,98.14,885100000.0
2008-01-30 16:00:00,98.15,98.18,98.115,98.14,692500000.0
2008-01-30 16:05:00,98.14,98.19,98.125,98.16,626600000.0
2008-01-30 16:10:00,98.16,98.19,98.115,98.18,880600000.0
2008-01-30 16:15:00,98.18,98.2,98.15,98.2,2550300000.0
2008-01-30 16:20:00,98.2,98.28,98.16,98.27,1847800000.0
2008-01-30 16:25:00,98.27,98.3,98.23,98.28,1437600000.0
2008-01-30 16:30:00,98.285,98.29,98.21,98.21,1260700000.0
2008-01-30 16:35:00,98.21,98.24,98.185,98.23,1277399999.0
2008-01-30 16:40:00,98.23,98.3,98.21,98.275,1261300000.0
2008-01-30 16:45:00,98.275,98.31,98.245,98.26,1894200000.0
2008-01-30 16:50:00,98.27,98.32,98.26,98.31,2064200000.0
2008-01-30 16:55:00,98.31,98.37,98.29,98.32,1268400000.0
2008-01-30 17:00:00,98.32,98.33,98.255,98.285,971400000.0
2008-01-30 17:05:00,98.28,98.33,98.265,98.285,1167700000.0
2008-01-30 17:10:00,98.28,98.32,98.265,98.27,909300000.0
2008-01-30 17:15:00,98.27,98.31,98.255,98.29,1199900000.0
2008-01-30 17:20:00,98.295,98.3,98.245,98.255,1077900000.0
2008-01-30 17:25:00,98.255,98.28,98.21,98.26,992100000.0
2008-01-30 17:30:00,98.26,98.28,98.195,98.25,1381700000.0
2008-01-30 17:35:00,98.25,98.255,98.205,98.25,2254300000.0
2008-01-30 17:40:00,98.25,98.27,98.23,98.26,1322799990.0
2008-01-30 17:45:00,98.26,98.28,98.23,98.23,4315700000.0
2008-01-30 17:50:00,98.23,98.3,98.23,98.24,1457400000.0
2008-01-30 17:55:00,98.24,98.28,98.21,98.23,1469700000.0
2008-01-30 18:00:00,98.22,98.24,98.17,98.2,1103000000.0
2008-01-30 18:05:00,98.2,98.25,98.18,98.23,1952300000.0
2008-01-30 18:10:00,98.23,98.24,98.205,98.23,817700000.0
2008-01-30 18:15:00,98.23,98.23,98.16,98.17,1011400000.0
2008-01-30 18:20:00,98.17,98.21,98.14,98.145,1253100000.0
2008-01-30 18:25:00,98.15,98.15,98.12,98.135,1387900000.0
2008-01-30 18:30:00,98.14,98.15,98.085,98.125,2958700000.0
2008-01-30 18:35:00,98.125,98.14,98.1,98.11,1168000000.0
2008-01-30 18:40:00,98.11,98.14,98.09,98.11,1720400000.0
2008-01-30 18:45:00,98.11,98.15,98.11,98.125,1217500000.0
2008-01-30 18:50:00,98.125,98.16,98.12,98.14,1641300000.0
2008-01-30 18:55:00,98.14,98.15,98.085,98.13,911700000.0
2008-01-30 19:00:00,98.13,98.175,98.12,98.14,1150100000.0
2008-01-30 19:05:00,98.14,98.18,98.135,98.15,1757900000.0
2008-01-30 19:10:00,98.15,98.15,98.1,98.14,1902000000.0
2008-01-30 19:15:00,98.14,98.165,98.13,98.145,1712500000.0
2008-01-30 19:20:00,98.15,98.17,98.14,98.16,1691800000.0
2008-01-30 19:25:00,98.16,98.19,98.145,98.15,3841000000.0
2008-01-30 19:30:00,98.15,98.17,98.115,98.13,4726000000.0
2008-01-30 19:35:00,98.13,98.15,98.085,98.14,5845200000.0
2008-01-30 19:40:00,98.13,98.27,98.13,98.135,9103499986.0
2008-01-30 19:45:00,98.21,98.23,98.14,98.18,7291300000.0
2008-01-30 19:50:00,98.18,98.24,98.18,98.23,5511799996.0
2008-01-30 19:55:00,98.22,98.29,98.18,98.18,7352600002.0
2008-01-30 20:00:00,98.17,98.24,98.16,98.24,6393499995.0
2008-01-30 20:05:00,98.24,98.29,98.195,98.24,6178799990.0
2008-01-30 20:10:00,98.24,98.32,98.24,98.28,5961999993.0
2008-01-30 20:15:00,98.29,98.31,98.26,98.31,8127299999.0
2008-01-30 20:20:00,98.29,98.32,98.25,98.29,5383699998.0
2008-01-30 20:25:00,98.29,98.3,98.23,98.25,6722799996.0
2008-01-30 20:30:00,98.25,98.29,98.24,98.25,6400400001.0
2008-01-30 20:35:00,98.25,98.29,98.23,98.27,5638100001.0
2008-01-30 20:40:00,98.27,98.29,98.22,98.22,7872100021.0
2008-01-30 20:45:00,98.22,98.47,98.2,98.43,7744499999.0
2008-01-30 20:50:00,98.21,98.29,98.21,98.24,6975300000.0
2008-01-30 20:55:00,98.24,98.29,98.23,98.27,6026600001.0
2008-01-30 21:00:00,98.27,98.27,98.2,98.22,6955900000.0
2008-01-30 21:05:00,98.22,98.26,98.2,98.23,4635599998.0
2008-01-30 21:10:00,98.23,98.57,98.19,98.19,7109600001.0
2008-01-30 21:15:00,98.37,98.69,98.34,98.6,4220600000.0
2008-01-30 21:20:00,98.6,98.63,98.45,98.58,3431000001.0
2008-01-30 21:25:00,98.58,98.62,98.47,98.52,3081599999.0
2008-01-30 21:30:00,98.52,98.58,98.37,98.41,4488900003.0
2008-01-30 21:35:00,98.41,98.51,98.34,98.45,4832999997.0
2008-01-30 21:40:00,98.45,98.47,98.35,98.39,4440200004.0
2008-01-30 21:45:00,98.39,98.47,98.29,98.42,4402400001.0
2008-01-30 21:50:00,98.42,98.58,98.41,98.51,4345199996.0
2008-01-30 21:55:00,98.51,98.58,98.46,98.5,5832699989.0
2008-01-30 22:00:00,98.5,98.59,98.41,98.56,4264399996.0
2008-01-30 22:05:00,98.56,98.59,98.47,98.53,4440999998.0
2008-01-30 22:10:00,98.54,98.57,98.48,98.53,5948400004.0
2008-01-30 22:15:00,98.53,98.58,98.47,98.53,4067499999.0
2008-01-30 22:20:00,98.53,98.55,98.45,98.46,4590900001.0
2008-01-30 22:25:00,98.46,98.52,98.42,98.43,5737199995.0
2008-01-30 22:30:00,98.43,98.47,98.37,98.37,5184999999.0
2008-01-30 22:35:00,98.37,98.43,98.27,98.29,5585200014.0
2008-01-30 22:40:00,98.29,98.37,98.285,98.3,5674199985.0
2008-01-30 22:45:00,98.3,98.31,98.16,98.31,4956200001.0
2008-01-30 22:50:00,98.31,98.33,98.15,98.15,4719899991.0
2008-01-30 22:55:00,98.16,98.26,98.11,98.22,5424499993.0
2008-01-30 23:00:00,98.22,98.42,98.21,98.34,4240699998.0
2008-01-30 23:05:00,98.34,98.38,98.31,98.33,7077299996.0
2008-01-30 23:10:00,98.33,98.35,98.2,98.23,5201699996.0
2008-01-30 23:15:00,98.23,98.25,98.15,98.23,5753099991.0
2008-01-30 23:20:00,98.22,98.36,98.21,98.35,7392400002.0
2008-01-30 23:25:00,98.36,98.45,98.35,98.38,6553799983.0
2008-01-30 23:30:00,98.37,98.38,98.31,98.34,7083700002.0
2008-01-30 23:35:00,98.32,98.35,98.21,98.22,5225799995.0
2008-01-30 23:40:00,98.22,98.24,98.0,98.15,7833299955.0
2008-01-30 23:45:00,98.15,98.17,98.02,98.05,6583499973.0
2008-01-30 23:50:00,98.05,98.13,98.05,98.12,6543100002.0
2008-01-30 23:55:00,98.12,98.125,98.02,98.02,7333500013.0
2008-01-31 00:00:00,98.14,98.15,97.97,98.06,6670599998.0
2008-01-31 00:05:00,98.06,98.09,98.02,98.05,4876699999.0
2008-01-31 00:10:00,98.05,98.13,97.98,98.11,7283499999.0
2008-01-31 00:15:00,98.11,98.14,98.06,98.08,3806800000.0
2008-01-31 00:20:00,98.08,98.155,98.07,98.085,5489200000.0
2008-01-31 00:25:00,98.085,98.1,97.9,97.93,8624300000.0
2008-01-31 00:30:00,97.93,98.055,97.905,98.04,8421600000.0
2008-01-31 00:35:00,98.04,98.06,98.025,98.05,8131699998.0
2008-01-31 00:40:00,98.04,98.08,97.99,98.05,7921700000.0
2008-01-31 00:45:00,98.05,98.05,97.98,98.03,7026499999.0
2008-01-31 00:50:00,98.03,98.125,98.0,98.11,5298700000.0
2008-01-31 00:55:00,98.11,98.18,98.07,98.13,7576200000.0
2008-01-31 01:00:00,98.13,98.16,98.11,98.13,5383700000.0
2008-01-31 01:05:00,98.13,98.14,98.055,98.07,5681299992.0
2008-01-31 01:10:00,98.07,98.1,98.04,98.07,7950100000.0
2008-01-31 01:15:00,98.074,98.1,98.05,98.07,2661600000.0
2008-01-31 01:20:00,98.065,98.08,98.0,98.015,4901000001.0
2008-01-31 01:25:00,98.02,98.03,97.88,97.91,6083799998.0
2008-01-31 01:30:00,97.905,98.08,97.89,98.03,2951300001.0
2008-01-31 01:35:00,98.03,98.03,97.89,97.9,6669200000.0
2008-01-31 01:40:00,97.9,97.95,97.87,97.95,7472200000.0
2008-01-31 01:45:00,97.96,98.0,97.87,97.9,5829700002.0
2008-01-31 01:50:00,97.9,97.965,97.855,97.88,4672300001.0
2008-01-31 01:55:00,97.89,97.98,97.82,97.945,5538000000.0
2008-01-31 02:00:00,97.945,98.025,97.93,98.025,6187100000.0
2008-01-31 02:05:00,98.025,98.085,97.96,97.97,4214300000.0
2008-01-31 02:10:00,97.97,98.05,97.965,98.05,6500800000.0
2008-01-31 02:15:00,98.05,98.05,97.945,98.01,5388599993.0
2008-01-31 02:20:00,98.01,98.065,97.97,98.065,6233700006.0
2008-01-31 02:25:00,98.055,98.13,98.055,98.11,3944900000.0
2008-01-31 02:30:00,98.115,98.27,98.055,98.07,6201399999.0
2008-01-31 02:35:00,98.07,98.105,98.06,98.07,5423199999.0
2008-01-31 02:40:00,98.07,98.085,98.03,98.05,5657900000.0
2008-01-31 02:45:00,98.06,98.09,98.0,98.0,7188399999.0
2008-01-31 02:50:00,98.0,98.165,97.97,98.15,6146200012.0
2008-01-31 02:55:00,98.145,98.165,98.07,98.08,5485399991.0
2008-01-31 03:00:00,98.08,98.17,98.08,98.15,7932699963.0
2008-01-31 03:05:00,98.15,98.245,98.12,98.21,3913699986.0
2008-01-31 03:10:00,98.21,98.325,98.2,98.25,4604599980.0
2008-01-31 03:15:00,98.25,98.31,98.22,98.25,4284600000.0
2008-01-31 03:20:00,98.25,98.32,98.21,98.23,4638399985.0
2008-01-31 03:25:00,98.23,98.28,98.21,98.28,5522099990.0
2008-01-31 03:30:00,98.28,98.315,98.08,98.28,7697400001.0
2008-01-31 03:35:00,98.27,98.305,98.16,98.16,4418500000.0
2008-01-31 03:40:00,98.16,98.205,98.135,98.16,6309499993.0
2008-01-31 03:45:00,98.16,98.21,98.1,98.1,8646700000.0
2008-01-31 03:50:00,98.11,98.21,98.08,98.08,7955899982.0
2008-01-31 03:55:00,98.19,98.295,98.18,98.265,8215900000.0
2008-01-31 04:00:00,98.265,98.275,98.185,98.185,7383600000.0
2008-01-31 04:05:00,98.185,98.185,98.135,98.17,5567000000.0
2008-01-31 04:10:00,98.17,98.19,98.1,98.115,9031600000.0
2008-01-31 04:15:00,98.115,98.115,98.035,98.095,5409999999.0
2008-01-31 04:20:00,98.095,98.155,98.09,98.12,3568199953.0
2008-01-31 04:25:00,98.12,98.15,98.11,98.12,7416300000.0
2008-01-31 04:30:00,98.12,98.12,98.075,98.105,7579500000.0
2008-01-31 04:35:00,98.105,98.12,98.03,98.08,6835699958.0
2008-01-31 04:40:00,98.08,98.1,98.05,98.08,9398999997.0
2008-01-31 04:45:00,98.095,98.12,98.07,98.08,8500000000.0
2008-01-31 04:50:00,98.1,98.11,98.08,98.09,5970700001.0
2008-01-31 04:55:00,98.09,98.12,98.045,98.05,9167299966.0
2008-01-31 05:00:00,98.04,98.085,98.04,98.06,7742200001.0
2008-01-31 05:05:00,98.06,98.095,98.05,98.065,8495600018.0
2008-01-31 05:10:00,98.065,98.11,98.06,98.085,6660399929.0
2008-01-31 05:15:00,98.085,98.33,98.02,98.26,5176499997.0
2008-01-31 05:20:00,98.0,98.035,97.975,98.03,7021399975.0
2008-01-31 05:25:00,98.03,98.24,97.99,98.22,7574599978.0
2008-01-31 05:30:00,98.04,98.095,98.005,98.065,8000700000.0
2008-01-31 05:35:00,98.065,98.21,98.035,98.055,6806599990.0
2008-01-31 05:40:00,98.055,98.1,98.055,98.08,6202499957.0
2008-01-31 05:45:00,98.085,98.12,98.075,98.1,5869699977.0
2008-01-31 05:50:00,98.1,98.13,98.08,98.1,5877899971.0
2008-01-31 05:55:00,98.11,98.16,98.09,98.14,4545799979.0
2008-01-31 06:00:00,98.14,98.19,98.12,98.165,4252399997.0
2008-01-31 06:05:00,98.165,98.19,98.14,98.17,5794099955.0
2008-01-31 06:10:00,98.17,98.23,98.15,98.18,6531499928.0
2008-01-31 06:15:00,98.18,98.335,98.18,98.26,7527599974.0
2008-01-31 06:20:00,98.26,98.26,98.22,98.235,7638799998.0
2008-01-31 06:25:00,98.235,98.26,98.175,98.22,7914899997.0
2008-01-31 06:30:00,98.22,98.24,98.19,98.2,8893799978.0
2008-01-31 06:35:00,98.2,98.36,98.17,98.2,7208799995.0
2008-01-31 06:40:00,98.2,98.23,98.17,98.185,6553499964.0
2008-01-31 06:45:00,98.19,98.23,98.19,98.2,5339599942.0
2008-01-31 06:50:00,98.2,98.2,98.15,98.17,8884899981.0
2008-01-31 06:55:00,98.17,98.18,98.08,98.135,6968499992.0
2008-01-31 07:00:00,98.135,98.16,98.085,98.12,8087000000.0
2008-01-31 07:05:00,98.12,98.2,98.115,98.185,4727700000.0
2008-01-31 07:10:00,98.185,98.215,98.17,98.18,5875899976.0
2008-01-31 07:15:00,98.19,98.32,98.18,98.28,7381799967.0
2008-01-31 07:20:00,98.28,98.39,98.27,98.285,8213500023.0
2008-01-31 07:25:00,98.285,98.295,98.25,98.27,6492099997.0
2008-01-31 07:30:00,98.26,98.325,98.255,98.305,4906599998.0
2008-01-31 07:35:00,98.305,98.41,98.29,98.38,7409899998.0
2008-01-31 07:40:00,98.38,98.38,98.32,98.355,8271900000.0
2008-01-31 07:45:00,98.355,98.36,98.28,98.31,7563799989.0
2008-01-31 07:50:00,98.31,98.365,98.3,98.35,5629100000.0
2008-01-31 07:55:00,98.35,98.355,98.31,98.35,7506100000.0
2008-01-31 08:00:00,98.35,98.395,98.34,98.365,7574299997.0
2008-01-31 08:05:00,98.365,98.385,98.345,98.385,7357700000.0
2008-01-31 08:10:00,98.375,98.505,98.33,98.365,7224700000.0
2008-01-31 08:15:00,98.365,98.435,98.355,98.415,7090999998.0
2008-01-31 08:20:00,98.415,98.455,98.365,98.435,5309599995.0
2008-01-31 08:25:00,98.435,98.515,98.415,98.485,3906300000.0
2008-01-31 08:30:00,98.485,98.5,98.38,98.39,5565299998.0
2008-01-31 08:35:00,98.39,98.395,98.31,98.385,7052800000.0
2008-01-31 08:40:00,98.385,98.45,98.345,98.415,5849100000.0
2008-01-31 08:45:00,98.415,98.43,98.355,98.38,6139799999.0
2008-01-31 08:50:00,98.38,98.435,98.365,98.385,8437000001.0
2008-01-31 08:55:00,98.39,98.42,98.335,98.375,7865799996.0
2008-01-31 09:00:00,98.375,98.465,98.35,98.42,3783700000.0
2008-01-31 09:05:00,98.42,98.505,98.41,98.43,5508100002.0
2008-01-31 09:10:00,98.43,98.515,98.405,98.47,5828800000.0
2008-01-31 09:15:00,98.475,98.485,98.345,98.395,5294400004.0
2008-01-31 09:20:00,98.395,98.485,98.35,98.405,6245799994.0
2008-01-31 09:25:00,98.405,98.415,98.305,98.35,7300700000.0
2008-01-31 09:30:00,98.35,98.43,98.275,98.325,6707400000.0
2008-01-31 09:35:00,98.33,98.365,98.3,98.33,6455399998.0
2008-01-31 09:40:00,98.33,98.445,98.305,98.44,6183199973.0
2008-01-31 09:45:00,98.445,98.54,98.415,98.525,3315000002.0
2008-01-31 09:50:00,98.525,98.54,98.345,98.36,4620000002.0
2008-01-31 09:55:00,98.355,98.415,98.325,98.405,6228799999.0
2008-01-31 10:00:00,98.41,98.425,98.34,98.395,8629599991.0
2008-01-31 10:05:00,98.395,98.485,98.395,98.44,8100099984.0
2008-01-31 10:10:00,98.385,98.415,98.345,98.395,7270399996.0
2008-01-31 10:15:00,98.395,98.445,98.34,98.415,7466100012.0
2008-01-31 10:20:00,98.415,98.425,98.3,98.33,7676000000.0
2008-01-31 10:25:00,98.32,98.405,98.3,98.34,8821000000.0
2008-01-31 10:30:00,98.335,98.39,98.325,98.385,6629499998.0
2008-01-31 10:35:00,98.385,98.39,98.32,98.34,5575099996.0
2008-01-31 10:40:00,98.34,98.435,98.325,98.38,3934399994.0
2008-01-31 10:45:00,98.38,98.405,98.3,98.33,5330199989.0
2008-01-31 10:50:00,98.33,98.33,98.205,98.215,6273499999.0
2008-01-31 10:55:00,98.22,98.335,98.205,98.3,5244599993.0
2008-01-31 11:00:00,98.305,98.455,98.305,98.405,5019999998.0
2008-01-31 11:05:00,98.405,98.445,98.3,98.335,5617599998.0
2008-01-31 11:10:00,98.33,98.415,98.325,98.37,3804400004.0
2008-01-31 11:15:00,98.375,98.41,98.315,98.35,3606500003.0
2008-01-31 11:20:00,98.345,98.375,98.285,98.33,2350200014.0
2008-01-31 11:25:00,98.325,98.415,98.305,98.32,7398800008.0
2008-01-31 11:30:00,98.315,98.35,98.265,98.28,6934400000.0
2008-01-31 11:35:00,98.28,98.345,98.28,98.315,5230200008.0
2008-01-31 11:40:00,98.315,98.335,98.27,98.275,6792300002.0
2008-01-31 11:45:00,98.275,98.345,98.23,98.295,9337899997.0
2008-01-31 11:50:00,98.54,98.57,98.325,98.51,9164800012.0
2008-01-31 11:55:00,98.38,98.425,98.355,98.415,7247400000.0
2008-01-31 12:00:00,98.415,98.445,98.295,98.315,8606299993.0
2008-01-31 12:05:00,98.31,98.375,98.31,98.365,7734800000.0
2008-01-31 12:10:00,98.36,98.385,98.32,98.38,6704000000.0
2008-01-31 12:15:00,98.38,98.49,98.32,98.35,7896300006.0
2008-01-31 12:20:00,98.345,98.435,98.325,98.405,7148000021.0
2008-01-31 12:25:00,98.4,98.45,98.37,98.45,6926699998.0
2008-01-31 12:30:00,98.45,98.515,98.435,98.5,2147800005.0
2008-01-31 12:35:00,98.5,98.515,98.33,98.475,7045899989.0
2008-01-31 12:40:00,98.475,98.565,98.42,98.545,5820800009.0
2008-01-31 12:45:00,98.545,98.57,98.485,98.545,7752000001.0
2008-01-31 12:50:00,98.545,98.555,98.22,98.515,8100799987.0
2008-01-31 12:55:00,98.515,98.525,98.32,98.36,6044700004.0
2008-01-31 13:00:00,98.485,98.535,98.475,98.495,4185600003.0
2008-01-31 13:05:00,98.49,98.5,98.425,98.445,2280300000.0
2008-01-31 13:10:00,98.445,98.525,98.435,98.46,4156200001.0
2008-01-31 13:15:00,98.455,98.555,98.445,98.445,6019200011.0
2008-01-31 13:20:00,98.44,98.47,98.32,98.39,5846000000.0
2008-01-31 13:25:00,98.39,98.455,98.385,98.425,5617499975.0
2008-01-31 13:30:00,98.425,98.475,98.4,98.42,5850600000.0
2008-01-31 13:35:00,98.41,98.415,98.245,98.33,6727100037.0
2008-01-31 13:40:00,98.33,98.355,98.245,98.345,5201700039.0
2008-01-31 13:45:00,98.34,98.35,98.245,98.265,4570399997.0
2008-01-31 13:50:00,98.265,98.28,98.205,98.245,4617499999.0
2008-01-31 13:55:00,98.245,98.415,98.235,98.385,5317400005.0
2008-01-31 14:00:00,98.39,98.41,98.325,98.38,7392600007.0
2008-01-31 14:05:00,98.38,98.385,98.325,98.33,5557700005.0
2008-01-31 14:10:00,98.33,98.345,98.21,98.235,3997500000.0
2008-01-31 14:15:00,98.235,98.27,98.185,98.24,5367699988.0
2008-01-31 14:20:00,98.24,98.31,98.24,98.27,7572699989.0
2008-01-31 14:25:00,98.265,98.36,98.265,98.325,6830199999.0
2008-01-31 14:30:00,98.325,98.445,98.315,98.42,6510300000.0
2008-01-31 14:35:00,98.415,98.425,98.12,98.385,7656400000.0
2008-01-31 14:40:00,98.385,98.405,98.15,98.385,6981500000.0
2008-01-31 14:45:00,98.385,98.405,98.35,98.38,6170700000.0
2008-01-31 14:50:00,98.38,98.385,98.295,98.315,6163699999.0
2008-01-31 14:55:00,98.315,98.4,98.305,98.365,5855700000.0
2008-01-31 15:00:00,98.365,98.395,98.33,98.335,8400400000.0
2008-01-31 15:05:00,98.335,98.375,98.285,98.31,8304799998.0
2008-01-31 15:10:00,98.305,98.405,98.305,98.375,7516700000.0
2008-01-31 15:15:00,98.375,98.385,98.325,98.365,8601899985.0
2008-01-31 15:20:00,98.365,98.445,98.345,98.385,7119299996.0
2008-01-31 15:25:00,98.385,98.405,98.285,98.285,6700299994.0
2008-01-31 15:30:00,98.285,98.335,98.17,98.235,5960899990.0
2008-01-31 15:35:00,98.235,98.255,98.075,98.185,5585799999.0
2008-01-31 15:40:00,98.18,98.26,98.155,98.185,3429400002.0
2008-01-31 15:45:00,98.185,98.22,98.155,98.215,3545500000.0
2008-01-31 15:50:00,98.215,98.23,98.165,98.17,5402100000.0
2008-01-31 15:55:00,98.165,98.195,98.145,98.18,3065300000.0
2008-01-31 16:00:00,98.18,98.195,98.13,98.135,3061800000.0
2008-01-31 16:05:00,98.14,98.185,98.09,98.145,5806900002.0
2008-01-31 16:10:00,98.135,98.185,98.065,98.09,5914200000.0
2008-01-31 16:15:00,98.09,98.155,97.95,97.95,3388000001.0
2008-01-31 16:20:00,97.955,97.975,97.91,97.915,5111000005.0
2008-01-31 16:25:00,97.915,97.95,97.795,97.795,3687300000.0
2008-01-31 16:30:00,97.795,97.87,97.765,97.85,1909600000.0
2008-01-31 16:35:00,97.855,97.96,97.835,97.895,3412500001.0
2008-01-31 16:40:00,97.905,97.985,97.905,97.915,3654000000.0
2008-01-31 16:45:00,97.915,97.975,97.875,97.97,5056299999.0
2008-01-31 16:50:00,97.97,98.045,97.905,98.03,3966799998.0
2008-01-31 16:55:00,98.04,98.085,97.975,98.055,5518499999.0
2008-01-31 17:00:00,98.055,98.125,98.035,98.06,5705400000.0
2008-01-31 17:05:00,98.06,98.125,98.025,98.115,5273800000.0
2008-01-31 17:10:00,98.115,98.265,98.085,98.215,5892200001.0
2008-01-31 17:15:00,98.22,98.22,98.095,98.11,5067700000.0
2008-01-31 17:20:00,98.11,98.15,98.025,98.025,6716000000.0
2008-01-31 17:25:00,98.025,98.205,98.025,98.195,5100100001.0
2008-01-31 17:30:00,98.19,98.205,98.095,98.125,5181700001.0
2008-01-31 17:35:00,98.125,98.185,98.09,98.11,4814600000.0
2008-01-31 17:40:00,98.11,98.145,97.99,97.995,2482900000.0
2008-01-31 17:45:00,97.99,98.115,97.96,98.055,3320099999.0
2008-01-31 17:50:00,98.055,98.065,97.935,98.015,3590200000.0
2008-01-31 17:55:00,98.015,98.085,97.935,98.025,4688200001.0
2008-01-31 18:00:00,98.025,98.165,98.015,98.14,5270000000.0
2008-01-31 18:05:00,98.125,98.15,98.045,98.06,6228900002.0
2008-01-31 18:10:00,98.06,98.145,98.04,98.105,6781000004.0
2008-01-31 18:15:00,98.105,98.145,98.045,98.05,6785300000.0
2008-01-31 18:20:00,98.05,98.095,97.995,98.085,5589500000.0
2008-01-31 18:25:00,98.085,98.295,98.06,98.255,6602300000.0
2008-01-31 18:30:00,98.255,98.345,98.225,98.245,7144800000.0
2008-01-31 18:35:00,98.24,98.275,98.16,98.18,7551400000.0
2008-01-31 18:40:00,98.18,98.305,98.165,98.295,7208900000.0
2008-01-31 18:45:00,98.295,98.365,98.27,98.28,7127300000.0
2008-01-31 18:50:00,98.28,98.435,98.255,98.41,5966500000.0
2008-01-31 18:55:00,98.42,98.445,98.305,98.415,7500000000.0
2008-01-31 19:00:00,98.415,98.455,98.375,98.4,8016900000.0
2008-01-31 19:05:00,98.395,98.4,98.25,98.29,8290500000.0
2008-01-31 19:10:00,98.29,98.375,98.285,98.365,9011900006.0
2008-01-31 19:15:00,98.365,98.365,98.285,98.3,8794199999.0
2008-01-31 19:20:00,98.28,98.335,98.265,98.275,9499700001.0
2008-01-31 19:25:00,98.275,98.29,98.165,98.275,8553900000.0
2008-01-31 19:30:00,98.275,98.335,98.245,98.265,8200200000.0
2008-01-31 19:35:00,98.255,98.295,98.205,98.275,3691000000.0
2008-01-31 19:40:00,98.275,98.31,98.255,98.295,4201900000.0
2008-01-31 19:45:00,98.295,98.335,98.27,98.295,4333100000.0
2008-01-31 19:50:00,98.295,98.295,98.2,98.215,6133499992.0
2008-01-31 19:55:00,98.21,98.295,98.185,98.28,6246599994.0
2008-01-31 20:00:00,98.285,98.315,98.265,98.285,7126200000.0
2008-01-31 20:05:00,98.285,98.315,98.195,98.23,7552800000.0
2008-01-31 20:10:00,98.23,98.305,98.225,98.23,9140299998.0
2008-01-31 20:15:00,98.225,98.275,98.185,98.245,7842499995.0
2008-01-31 20:20:00,98.245,98.255,98.165,98.215,9035500018.0
2008-01-31 20:25:00,98.215,98.3,98.215,98.285,7110800000.0
2008-01-31 20:30:00,98.285,98.325,98.275,98.29,8387600000.0
2008-01-31 20:35:00,98.29,98.35,98.27,98.315,8965400001.0
2008-01-31 20:40:00,98.315,98.335,98.285,98.285,7865900000.0
2008-01-31 20:45:00,98.35,98.36,98.235,98.28,9627000000.0
2008-01-31 20:50:00,98.28,98.325,98.26,98.26,9008600006.0
2008-01-31 20:55:00,98.26,98.285,98.235,98.255,8941100000.0
2008-01-31 21:00:00,98.255,98.285,98.225,98.225,9178700000.0
2008-01-31 21:05:00,98.23,98.46,98.205,98.46,6683800000.0
2008-01-31 21:10:00,98.185,98.325,98.185,98.285,8397000002.0
2008-01-31 21:15:00,98.285,98.415,98.285,98.4,8951900003.0
2008-01-31 21:20:00,98.4,98.415,98.325,98.325,8651700000.0
2008-01-31 21:25:00,98.47,98.48,98.265,98.315,7888500004.0
2008-01-31 21:30:00,98.315,98.46,98.285,98.45,7210000003.0
2008-01-31 21:35:00,98.355,98.385,98.265,98.3,8849600000.0
2008-01-31 21:40:00,98.3,98.355,98.275,98.325,8964100000.0
2008-01-31 21:45:00,98.325,98.395,98.305,98.375,9451800003.0
2008-01-31 21:50:00,98.375,98.42,98.33,98.365,8664899999.0
2008-01-31 21:55:00,98.365,98.435,98.345,98.4,7003299999.0
2008-01-31 22:00:00,98.4,98.485,98.315,98.41,7825199997.0
2008-01-31 22:05:00,98.41,98.465,98.3,98.465,8421100018.0
2008-01-31 22:10:00,98.465,98.485,98.42,98.46,7592999999.0
2008-01-31 22:15:00,98.445,98.465,98.405,98.43,9048100001.0
2008-01-31 22:20:00,98.43,98.5,98.4,98.49,8947800000.0
2008-01-31 22:25:00,98.43,98.48,98.41,98.445,9136100000.0
2008-01-31 22:30:00,98.445,98.5,98.41,98.425,8696600003.0
2008-01-31 22:35:00,98.435,98.465,98.415,98.455,9644699988.0
2008-01-31 22:40:00,98.455,98.5,98.39,98.45,8860399996.0
2008-01-31 22:45:00,98.45,98.485,98.435,98.44,9284199997.0
2008-01-31 22:50:00,98.445,98.45,98.155,98.245,7643999997.0
2008-01-31 22:55:00,98.255,98.405,98.215,98.4,7353600003.0
2008-01-31 23:00:00,98.4,98.415,98.275,98.38,7281499999.0
2008-01-31 23:05:00,98.38,98.415,98.315,98.415,3752900000.0
2008-01-31 23:10:00,98.415,98.455,98.385,98.405,4958599979.0
2008-01-31 23:15:00,98.405,98.445,98.395,98.41,6942300000.0
2008-01-31 23:20:00,98.41,98.445,98.395,98.42,5501400000.0
2008-01-31 23:25:00,98.425,98.55,98.415,98.46,5965800000.0
2008-01-31 23:30:00,98.47,98.53,98.33,98.53,5013199996.0
2008-01-31 23:35:00,98.53,98.53,98.31,98.32,7337700036.0
2008-01-31 23:40:00,98.46,98.46,98.36,98.38,7413000003.0
2008-01-31 23:45:00,98.38,98.4,98.32,98.345,5848499999.0
2008-01-31 23:50:00,98.345,98.385,98.33,98.385,2775900000.0
2008-01-31 23:55:00,98.385,98.43,98.31,98.39,5853000000.0
2008-02-01 00:00:00,98.39,98.42,98.33,98.35,8296800000.0
2008-02-01 00:05:00,98.35,98.4,98.31,98.39,9625800000.0
2008-02-01 00:10:00,98.38,98.39,98.28,98.375,6143000000.0
2008-02-01 00:15:00,98.375,98.375,98.33,98.34,4062400000.0
2008-02-01 00:20:00,98.34,98.35,98.23,98.29,5723900000.0
2008-02-01 00:25:00,98.29,98.42,98.25,98.42,4953100000.0
2008-02-01 00:30:00,98.28,98.35,98.28,98.34,1874600000.0
2008-02-01 00:35:00,98.34,98.34,98.27,98.3,4962700000.0
2008-02-01 00:40:00,98.31,98.38,98.27,98.36,6818400000.0
2008-02-01 00:45:00,98.31,98.34,98.24,98.29,2374000000.0
2008-02-01 00:50:00,98.29,98.335,98.27,98.315,2581300000.0
2008-02-01 00:55:00,98.31,98.32,98.29,98.3,4809500000.0
2008-02-01 01:00:00,98.3,98.355,98.3,98.35,7960700000.0
2008-02-01 01:05:00,98.35,98.4,98.33,98.36,8127100000.0
2008-02-01 01:10:00,98.36,98.43,98.35,98.395,7018999999.0
2008-02-01 01:15:00,98.395,98.4,98.36,98.375,8140800000.0
2008-02-01 01:20:00,98.375,98.42,98.345,98.385,8415799994.0
2008-02-01 01:25:00,98.385,98.425,98.345,98.41,6774500000.0
2008-02-01 01:30:00,98.41,98.44,98.39,98.41,4730700003.0
2008-02-01 01:35:00,98.41,98.42,98.35,98.355,4301700000.0
2008-02-01 01:40:00,98.355,98.385,98.32,98.355,4319500000.0
2008-02-01 01:45:00,98.355,98.395,98.315,98.355,2789300000.0
2008-02-01 01:50:00,98.355,98.355,98.245,98.34,3702500000.0
2008-02-01 01:55:00,98.34,98.34,98.28,98.28,2100800000.0
2008-02-01 02:00:00,98.28,98.37,98.275,98.35,3741600000.0
2008-02-01 02:05:00,98.355,98.39,98.335,98.39,3273700000.0
2008-02-01 02:10:00,98.39,98.395,98.33,98.355,5521400000.0
2008-02-01 02:15:00,98.355,98.36,98.26,98.335,4746500000.0
2008-02-01 02:20:00,98.335,98.42,98.32,98.4,3937900000.0
2008-02-01 02:25:00,98.4,98.43,98.355,98.38,8230800001.0
2008-02-01 02:30:00,98.38,98.475,98.38,98.435,5544899999.0
2008-02-01 02:35:00,98.435,98.465,98.42,98.455,7993300000.0
2008-02-01 02:40:00,98.455,98.47,98.43,98.46,3231800000.0
2008-02-01 02:45:00,98.46,98.5,98.44,98.48,6307700000.0
2008-02-01 02:50:00,98.475,98.51,98.425,98.505,4052700000.0
2008-02-01 02:55:00,98.51,98.515,98.395,98.415,5277800000.0
2008-02-01 03:00:00,98.415,98.425,98.325,98.4,5922700000.0
2008-02-01 03:05:00,98.395,98.4,98.31,98.36,4194199999.0
2008-02-01 03:10:00,98.365,98.41,98.355,98.4,6493700000.0
2008-02-01 03:15:00,98.4,98.43,98.36,98.425,4082800000.0
2008-02-01 03:20:00,98.43,98.47,98.415,98.45,5861500000.0
2008-02-01 03:25:00,98.45,98.46,98.4,98.41,7589100000.0
2008-02-01 03:30:00,98.41,98.425,98.39,98.39,9283700000.0
2008-02-01 03:35:00,98.39,98.435,98.365,98.38,8651300000.0
2008-02-01 03:40:00,98.38,98.43,98.35,98.43,7517599999.0
2008-02-01 03:45:00,98.43,98.44,98.41,98.43,5973800000.0
2008-02-01 03:50:00,98.43,98.47,98.43,98.43,3662100000.0
2008-02-01 03:55:00,98.42,98.42,98.39,98.405,8964100000.0
2008-02-01 04:00:00,98.405,98.415,98.38,98.385,8438200000.0
2008-02-01 04:05:00,98.385,98.41,98.365,98.38,3472000000.0
2008-02-01 04:10:00,98.38,98.405,98.365,98.4,7493800000.0
2008-02-01 04:15:00,98.4,98.43,98.375,98.39,7184500000.0
2008-02-01 04:20:00,98.395,98.43,98.395,98.415,5640500000.0
2008-02-01 04:25:00,98.415,98.46,98.41,98.41,3269200000.0
2008-02-01 04:30:00,98.41,98.42,98.395,98.4,5147800000.0
2008-02-01 04:35:00,98.4,98.42,98.39,98.41,5667200002.0
2008-02-01 04:40:00,98.41,98.43,98.395,98.405,3822800002.0
2008-02-01 04:45:00,98.405,98.43,98.27,98.27,4038999986.0
2008-02-01 04:50:00,98.405,98.43,98.39,98.4,5111199999.0
2008-02-01 04:55:00,98.4,98.42,98.375,98.375,4184100000.0
2008-02-01 05:00:00,98.375,98.41,98.375,98.395,8654700000.0
2008-02-01 05:05:00,98.395,98.42,98.37,98.42,9657300000.0
2008-02-01 05:10:00,98.42,98.43,98.24,98.26,7683800000.0
2008-02-01 05:15:00,98.42,98.435,98.38,98.38,8566400000.0
2008-02-01 05:20:00,98.38,98.385,98.3,98.33,7311900000.0
2008-02-01 05:25:00,98.325,98.35,98.3,98.32,6928900001.0
2008-02-01 05:30:00,98.32,98.325,98.255,98.27,6609500000.0
2008-02-01 05:35:00,98.3,98.32,98.28,98.29,9014700000.0
2008-02-01 05:40:00,98.29,98.29,98.245,98.255,6338100000.0
2008-02-01 05:45:00,98.275,98.295,98.24,98.27,8709600000.0
2008-02-01 05:50:00,98.27,98.31,98.24,98.28,9771699996.0
2008-02-01 05:55:00,98.28,98.335,98.27,98.27,9205400001.0
2008-02-01 06:00:00,98.27,98.3,98.26,98.27,9325600000.0
2008-02-01 06:05:00,98.275,98.285,98.265,98.275,7265300000.0
2008-02-01 06:10:00,98.275,98.29,98.22,98.26,8007100001.0
2008-02-01 06:15:00,98.26,98.32,98.26,98.295,7563500000.0
2008-02-01 06:20:00,98.295,98.31,98.285,98.3,8066300000.0
2008-02-01 06:25:00,98.285,98.3,98.26,98.27,8548800000.0
2008-02-01 06:30:00,98.27,98.305,98.26,98.28,9311900000.0
2008-02-01 06:35:00,98.29,98.3,98.26,98.27,9335800000.0
2008-02-01 06:40:00,98.27,98.31,98.255,98.29,9022500000.0
2008-02-01 06:45:00,98.29,98.31,98.275,98.295,8196200000.0
2008-02-01 06:50:00,98.295,98.31,98.26,98.28,8453100000.0
2008-02-01 06:55:00,98.28,98.29,98.245,98.265,9304200012.0
2008-02-01 07:00:00,98.265,98.285,98.245,98.25,7161400000.0
2008-02-01 07:05:00,98.25,98.265,98.24,98.26,3981900000.0
2008-02-01 07:10:00,98.26,98.29,98.245,98.26,6383000000.0
2008-02-01 07:15:00,98.26,98.275,98.24,98.24,4466700000.0
2008-02-01 07:20:00,98.25,98.27,98.24,98.255,1915000000.0
2008-02-01 07:25:00,98.255,98.285,98.245,98.275,5297100000.0
2008-02-01 07:30:00,98.275,98.3,98.23,98.27,7442399997.0
2008-02-01 07:35:00,98.27,98.31,98.265,98.3,8173200000.0
2008-02-01 07:40:00,98.3,98.335,98.29,98.32,8751500000.0
2008-02-01 07:45:00,98.32,98.32,98.28,98.29,9129000000.0
2008-02-01 07:50:00,98.3,98.33,98.275,98.3,8620200000.0
2008-02-01 07:55:00,98.285,98.31,98.275,98.31,9305600000.0
2008-02-01 08:00:00,98.31,98.32,98.26,98.3,8688700000.0
2008-02-01 08:05:00,98.29,98.315,98.28,98.29,9169700000.0
2008-02-01 08:10:00,98.29,98.345,98.28,98.29,5578300000.0
2008-02-01 08:15:00,98.29,98.32,98.27,98.28,4691800000.0
2008-02-01 08:20:00,98.28,98.29,98.17,98.18,3319300000.0
2008-02-01 08:25:00,98.18,98.28,98.18,98.24,3805000000.0
2008-02-01 08:30:00,98.24,98.29,98.21,98.265,5450000000.0
2008-02-01 08:35:00,98.265,98.28,98.23,98.25,5584900000.0
2008-02-01 08:40:00,98.25,98.295,98.23,98.29,4885600000.0
2008-02-01 08:45:00,98.29,98.31,98.27,98.305,5482700000.0
2008-02-01 08:50:00,98.305,98.305,98.235,98.25,5546600000.0
2008-02-01 08:55:00,98.255,98.32,98.25,98.29,5225500000.0
2008-02-01 09:00:00,98.29,98.34,98.27,98.29,4777300000.0
2008-02-01 09:05:00,98.29,98.355,98.26,98.35,6629799999.0
2008-02-01 09:10:00,98.35,98.395,98.335,98.355,6450999993.0
2008-02-01 09:15:00,98.355,98.365,98.34,98.35,8747500001.0
2008-02-01 09:20:00,98.35,98.365,98.33,98.33,8949000000.0
2008-02-01 09:25:00,98.33,98.335,98.295,98.33,7614200000.0
2008-02-01 09:30:00,98.335,98.38,98.325,98.345,6571200000.0
2008-02-01 09:35:00,98.345,98.425,98.335,98.405,5759400002.0
2008-02-01 09:40:00,98.405,98.445,98.365,98.435,8569300014.0
2008-02-01 09:45:00,98.445,98.515,98.425,98.485,7696499997.0
2008-02-01 09:50:00,98.485,98.605,98.475,98.57,6737500001.0
2008-02-01 09:55:00,98.585,98.645,98.56,98.605,7422399997.0
2008-02-01 10:00:00,98.605,98.615,98.555,98.605,7646800007.0
2008-02-01 10:05:00,98.605,98.645,98.51,98.59,8218100002.0
2008-02-01 10:10:00,98.59,98.73,98.59,98.705,8183600009.0
2008-02-01 10:15:00,98.7,98.705,98.635,98.64,7206500004.0
2008-02-01 10:20:00,98.64,98.665,98.6,98.655,6368400000.0
2008-02-01 10:25:00,98.655,98.655,98.575,98.585,7024399998.0
2008-02-01 10:30:00,98.585,98.615,98.565,98.6,7582900000.0
2008-02-01 10:35:00,98.6,98.615,98.525,98.545,4973000003.0
2008-02-01 10:40:00,98.55,98.555,98.445,98.465,6642000005.0
2008-02-01 10:45:00,98.465,98.47,98.41,98.435,7174000004.0
2008-02-01 10:50:00,98.44,98.52,98.435,98.52,2062300000.0
2008-02-01 10:55:00,98.515,98.575,98.505,98.53,4785000006.0
2008-02-01 11:00:00,98.53,98.57,98.48,98.55,8068899994.0
2008-02-01 11:05:00,98.52,98.6,98.51,98.58,9439800022.0
2008-02-01 11:10:00,98.535,98.64,98.53,98.61,6727500001.0
2008-02-01 11:15:00,98.61,98.62,98.55,98.555,6298300001.0
2008-02-01 11:20:00,98.555,98.65,98.55,98.635,7125500007.0
2008-02-01 11:25:00,98.635,98.66,98.57,98.58,7116900000.0
2008-02-01 11:30:00,98.58,98.59,98.55,98.565,7814399999.0
2008-02-01 11:35:00,98.565,98.58,98.515,98.515,7536999999.0
2008-02-01 11:40:00,98.515,98.58,98.505,98.53,5798100001.0
2008-02-01 11:45:00,98.525,98.55,98.505,98.54,4931400003.0
2008-02-01 11:50:00,98.535,98.57,98.515,98.54,6914400019.0
2008-02-01 11:55:00,98.54,98.56,98.47,98.5,5781800000.0
2008-02-01 12:00:00,98.5,98.54,98.485,98.525,5467200005.0
2008-02-01 12:05:00,98.525,98.61,98.525,98.6,6139700002.0
2008-02-01 12:10:00,98.6,98.64,98.55,98.56,5656600004.0
2008-02-01 12:15:00,98.56,98.58,98.485,98.54,6347900015.0
2008-02-01 12:20:00,98.54,98.59,98.48,98.54,6331300007.0
2008-02-01 12:25:00,98.54,98.6,98.525,98.585,6064200001.0
2008-02-01 12:30:00,98.585,98.62,98.54,98.545,6506299999.0
2008-02-01 12:35:00,98.545,98.68,98.54,98.65,6055099995.0
2008-02-01 12:40:00,98.65,98.71,98.63,98.665,6153300000.0
2008-02-01 12:45:00,98.67,98.765,98.665,98.73,5522900003.0
2008-02-01 12:50:00,98.73,98.75,98.68,98.68,5158600002.0
2008-02-01 12:55:00,98.68,98.71,98.655,98.7,5349100000.0
2008-02-01 13:00:00,98.7,98.73,98.645,98.65,5409700001.0
2008-02-01 13:05:00,98.645,98.67,98.635,98.64,4316600000.0
2008-02-01 13:10:00,98.64,98.66,98.62,98.645,4030000023.0
2008-02-01 13:15:00,98.645,98.69,98.62,98.65,4790800000.0
2008-02-01 13:20:00,98.65,98.66,98.615,98.63,5340900000.0
2008-02-01 13:25:00,98.63,98.65,98.605,98.63,6240700067.0
2008-02-01 13:30:00,98.63,98.78,98.605,98.73,6370099999.0
2008-02-01 13:35:00,98.735,98.77,98.645,98.705,5284800036.0
2008-02-01 13:40:00,98.705,98.73,98.61,98.615,5100200002.0
2008-02-01 13:45:00,98.615,98.69,98.6,98.64,4820100001.0
2008-02-01 13:50:00,98.64,98.69,98.61,98.675,5298800004.0
2008-02-01 13:55:00,98.675,98.815,98.67,98.785,4414600003.0
2008-02-01 14:00:00,98.78,98.8,98.69,98.69,4159800004.0
2008-02-01 14:05:00,98.695,98.73,98.68,98.685,3265599999.0
2008-02-01 14:10:00,98.685,98.75,98.68,98.72,4093600000.0
2008-02-01 14:15:00,98.72,98.76,98.685,98.76,4385299997.0
2008-02-01 14:20:00,98.76,98.77,98.685,98.685,4657500002.0
2008-02-01 14:25:00,98.685,98.83,98.67,98.795,5079600000.0
2008-02-01 14:30:00,98.795,98.8,98.75,98.76,5745600003.0
2008-02-01 14:35:00,98.76,98.81,98.715,98.73,5875100002.0
2008-02-01 14:40:00,98.73,98.78,98.725,98.76,6747099996.0
2008-02-01 14:45:00,98.76,98.8,98.735,98.75,2968800000.0
2008-02-01 14:50:00,98.755,98.8,98.73,98.785,5823299961.0
2008-02-01 14:55:00,98.785,98.81,98.75,98.75,4886200000.0
2008-02-01 15:00:00,98.75,98.78,98.72,98.725,4052500002.0
2008-02-01 15:05:00,98.725,98.73,98.62,98.64,4431100000.0
2008-02-01 15:10:00,98.64,98.69,98.585,98.64,4029199998.0
2008-02-01 15:15:00,98.65,98.74,98.65,98.74,4710099999.0
2008-02-01 15:20:00,98.74,98.77,98.675,98.75,4210400001.0
2008-02-01 15:25:00,98.75,98.905,98.715,98.815,4174399994.0
2008-02-01 15:30:00,98.595,98.875,98.42,98.425,3789100000.0
2008-02-01 15:35:00,98.425,98.61,98.36,98.5,4539399999.0
2008-02-01 15:40:00,98.49,98.565,98.425,98.44,4265300001.0
2008-02-01 15:45:00,98.425,98.585,98.425,98.58,4202999999.0
2008-02-01 15:50:00,98.58,98.65,98.49,98.53,4047300000.0
2008-02-01 15:55:00,98.53,98.57,98.435,98.47,4015999999.0
2008-02-01 16:00:00,98.465,98.58,98.425,98.48,4313699999.0
2008-02-01 16:05:00,98.48,98.53,98.44,98.5,3675235004.0
2008-02-01 16:10:00,98.5,98.58,98.495,98.57,2835099996.0
2008-02-01 16:15:00,98.57,98.57,98.42,98.53,2829134999.0
2008-02-01 16:20:00,98.53,98.6,98.425,98.465,3108100000.0
2008-02-01 16:25:00,98.47,98.52,98.405,98.46,2861500000.0
2008-02-01 16:30:00,98.46,98.575,98.43,98.455,2204700001.0
2008-02-01 16:35:00,98.455,98.485,98.27,98.3,2611700001.0
2008-02-01 16:40:00,98.3,98.33,98.255,98.32,2043199999.0
2008-02-01 16:45:00,98.32,98.44,98.29,98.35,939200000.0
2008-02-01 16:50:00,98.35,98.38,98.315,98.36,1199400000.0
2008-02-01 16:55:00,98.36,98.36,98.215,98.215,1606400000.0
2008-02-01 17:00:00,98.215,98.48,98.195,98.36,1600299998.0
2008-02-01 17:05:00,98.36,98.365,98.225,98.23,1035099999.0
2008-02-01 17:10:00,98.24,98.34,98.15,98.25,1204300000.0
2008-02-01 17:15:00,98.25,98.35,98.205,98.33,886900000.0
2008-02-01 17:20:00,98.32,98.41,98.245,98.3,840600000.0
2008-02-01 17:25:00,98.3,98.36,98.25,98.305,1237300000.0
2008-02-01 17:30:00,98.31,98.31,98.04,98.17,1237000000.0
2008-02-01 17:35:00,98.17,98.25,98.13,98.23,1093000000.0
2008-02-01 17:40:00,98.24,98.27,98.135,98.16,1398000000.0
2008-02-01 17:45:00,98.16,98.27,98.14,98.24,1448300000.0
2008-02-01 17:50:00,98.24,98.31,98.205,98.25,1191500001.0
2008-02-01 17:55:00,98.25,98.26,98.12,98.18,1021300000.0
2008-02-01 18:00:00,98.18,98.235,98.13,98.23,1064900001.0
2008-02-01 18:05:00,98.215,98.285,98.175,98.275,1058600001.0
2008-02-01 18:10:00,98.27,98.32,98.235,98.3,1064900000.0
2008-02-01 18:15:00,98.3,98.31,98.195,98.25,942800000.0
2008-02-01 18:20:00,98.25,98.31,98.215,98.27,853400000.0
2008-02-01 18:25:00,98.28,98.32,98.23,98.25,1115900001.0
2008-02-01 18:30:00,98.25,98.26,98.175,98.205,1096100000.0
2008-02-01 18:35:00,98.22,98.27,98.195,98.25,915400000.0
2008-02-01 18:40:00,98.25,98.27,98.19,98.235,964400000.0
2008-02-01 18:45:00,98.235,98.28,98.185,98.205,1073800000.0
2008-02-01 18:50:00,98.21,98.24,98.165,98.23,1073500000.0
2008-02-01 18:55:00,98.22,98.25,98.19,98.22,795300000.0
2008-02-01 19:00:00,98.22,98.25,98.2,98.23,1006600000.0
2008-02-01 19:05:00,98.23,98.24,98.12,98.15,703100000.0
2008-02-01 19:10:00,98.15,98.18,98.05,98.08,2002300000.0
2008-02-01 19:15:00,98.08,98.14,98.055,98.095,2491100001.0
2008-02-01 19:20:00,98.095,98.13,98.065,98.11,917200000.0
2008-02-01 19:25:00,98.11,98.16,98.085,98.11,1408000000.0
2008-02-01 19:30:00,98.11,98.12,98.07,98.075,1409500001.0
2008-02-01 19:35:00,98.075,98.11,98.04,98.08,1547000000.0
2008-02-01 19:40:00,98.08,98.125,98.03,98.04,2048900000.0
2008-02-01 19:45:00,98.04,98.05,97.92,97.95,1069600000.0
2008-02-01 19:50:00,97.95,97.995,97.88,97.96,1712975000.0
2008-02-01 19:55:00,97.96,98.03,97.91,97.95,1407300000.0
2008-02-01 20:00:00,97.96,98.05,97.95,98.04,3063499999.0
2008-02-01 20:05:00,98.04,98.085,97.98,98.06,1699800000.0
2008-02-01 20:10:00,98.06,98.1,98.03,98.055,1231500000.0
2008-02-01 20:15:00,98.05,98.16,98.04,98.12,2534300000.0
2008-02-01 20:20:00,98.12,98.14,98.07,98.075,2089700000.0
2008-02-01 20:25:00,98.075,98.155,98.07,98.12,1337400000.0
2008-02-01 20:30:00,98.12,98.125,98.06,98.06,989000000.0
2008-02-01 20:35:00,98.06,98.06,97.94,97.955,1889300000.0
2008-02-01 20:40:00,97.955,98.01,97.945,97.985,878100000.0
2008-02-01 20:45:00,97.98,98.03,97.96,98.005,1697399998.0
2008-02-01 20:50:00,98.005,98.075,98.0,98.04,3133599999.0
2008-02-01 20:55:00,98.04,98.07,97.96,97.96,1886500000.0
2008-02-01 21:00:00,97.96,97.99,97.93,97.98,1636900000.0
2008-02-01 21:05:00,97.98,98.05,97.965,98.04,1230800000.0
2008-02-01 21:10:00,98.04,98.05,97.97,98.02,1102900000.0
2008-02-01 21:15:00,98.02,98.06,97.99,98.0,948800003.0
2008-02-01 21:20:00,98.0,98.05,97.98,98.0,2107100001.0
2008-02-01 21:25:00,98.0,98.02,97.94,97.98,1320399999.0
2008-02-01 21:30:00,97.98,98.03,97.98,98.02,1525299999.0
2008-02-01 21:35:00,98.02,98.02,97.93,97.94,2309799999.0
2008-02-01 21:40:00,97.94,97.95,97.82,97.84,2836399992.0
2008-02-01 21:45:00,97.84,97.84,97.78,97.81,2935100001.0
2008-02-01 21:50:00,97.81,97.83,97.79,97.8,1331299997.0
2008-02-01 21:55:00,97.8,97.81,97.73,97.78,1460999998.0
2008-02-01 22:00:00,97.78,97.78,97.73,97.755,1077400000.0
2008-02-01 22:05:00,97.75,97.8,97.71,97.73,1397100000.0
2008-02-01 22:10:00,97.74,97.78,97.72,97.77,2896500001.0
2008-02-01 22:15:00,97.77,97.78,97.7,97.78,1285400001.0
2008-02-01 22:20:00,97.78,97.785,97.695,97.775,2971899998.0
2008-02-01 22:25:00,97.775,97.85,97.76,97.81,1608800000.0
2008-02-01 22:30:00,97.81,97.84,97.78,97.82,1863300001.0
2008-02-01 22:35:00,97.82,97.83,97.76,97.79,2010700001.0
2008-02-01 22:40:00,97.79,97.85,97.785,97.83,1697100000.0
2008-02-01 22:45:00,97.835,97.86,97.8,97.84,1314200000.0
2008-02-01 22:50:00,97.84,97.86,97.815,97.825,637400000.0
2008-02-01 22:55:00,97.84,97.875,97.8,97.875,713100000.0
2008-02-01 23:00:00,97.87,97.87,97.8,97.835,2636199998.0
2008-02-01 23:05:00,97.826,97.833,97.807,97.82,2305200002.0
2008-02-01 23:10:00,97.812,97.828,97.777,97.818,2858100002.0
2008-02-01 23:15:00,97.824,97.863,97.824,97.846,3701299999.0
2008-02-01 23:20:00,97.856,97.869,97.837,97.857,2900600002.0
2008-02-01 23:25:00,97.865,97.901,97.848,97.892,3222300004.0
2008-02-01 23:30:00,97.888,97.888,97.804,97.82,2949099998.0
2008-02-01 23:35:00,97.805,97.82,97.758,97.797,2299000002.0
2008-02-01 23:40:00,97.805,97.839,97.8,97.835,3460300003.0
2008-02-01 23:45:00,97.833,97.842,97.797,97.81,1861099999.0
2008-02-01 23:50:00,97.815,97.826,97.766,97.786,2631799997.0
2008-02-01 23:55:00,97.794,97.817,97.735,97.741,2281300001.0
2008-02-04 00:00:00,97.81,97.81,97.751,97.773,3086300000.0
2008-02-04 00:05:00,97.771,97.806,97.725,97.78,2236300000.0
2008-02-04 00:10:00,97.785,97.818,97.738,97.799,2699899999.0
2008-02-04 00:15:00,97.78,97.86,97.78,97.86,3045100003.0
2008-02-04 00:20:00,97.849,97.863,97.809,97.833,2224300003.0
2008-02-04 00:25:00,97.825,97.914,97.818,97.875,2884899999.0
2008-02-04 00:30:00,97.86,97.915,97.851,97.89,3467899998.0
2008-02-04 00:35:00,97.885,97.942,97.874,97.906,3927400004.0
2008-02-04 00:40:00,97.93,97.946,97.88,97.921,2302199999.0
2008-02-04 00:45:00,97.895,97.977,97.858,97.858,2058400000.0
2008-02-04 00:50:00,97.864,97.901,97.83,97.85,1578100001.0
2008-02-04 00:55:00,97.84,97.895,97.84,97.846,1368299996.0
2008-02-04 01:00:00,97.85,97.85,97.84,97.85,236800000.0
2008-02-04 01:05:00,97.85,97.857,97.805,97.84,2277700002.0
2008-02-04 01:10:00,97.84,97.85,97.805,97.85,1215000000.0
2008-02-04 01:15:00,97.85,97.865,97.83,97.855,2724000000.0
2008-02-04 01:20:00,97.855,97.915,97.855,97.915,2790400000.0
2008-02-04 01:25:00,97.915,98.01,97.9,97.99,4065600000.0
2008-02-04 01:30:00,97.99,97.995,97.92,97.92,3309600000.0
2008-02-04 01:35:00,97.92,97.96,97.91,97.95,2408800000.0
2008-02-04 01:40:00,97.95,97.98,97.925,97.945,3472800000.0
2008-02-04 01:45:00,97.945,97.955,97.84,97.88,3180800000.0
2008-02-04 01:50:00,97.88,97.89,97.83,97.87,2744800000.0
2008-02-04 01:55:00,97.87,97.95,97.87,97.935,955500000.0
2008-02-04 02:00:00,97.935,97.935,97.895,97.93,2739100000.0
2008-02-04 02:05:00,97.93,98.01,97.915,97.98,1701000000.0
2008-02-04 02:10:00,97.98,98.01,97.955,98.005,2189800000.0
2008-02-04 02:15:00,98.005,98.015,97.995,97.995,1280000000.0
2008-02-04 02:20:00,97.99,97.99,97.94,97.98,543600000.0
2008-02-04 02:25:00,97.985,97.99,97.92,97.94,1085700000.0
2008-02-04 02:30:00,97.94,98.0,97.94,97.97,1043300000.0
2008-02-04 02:35:00,97.97,98.0,97.95,97.97,2090300000.0
2008-02-04 02:40:00,97.97,97.985,97.95,97.975,2068600000.0
2008-02-04 02:45:00,97.975,98.03,97.97,98.03,2036300000.0
2008-02-04 02:50:00,98.03,98.12,98.015,98.1,3574200000.0
2008-02-04 02:55:00,98.1,98.11,98.08,98.09,1049500000.0
2008-02-04 03:00:00,98.095,98.12,98.035,98.055,1331200000.0
2008-02-04 03:05:00,98.055,98.105,98.05,98.085,2084500000.0
2008-02-04 03:10:00,98.085,98.11,98.065,98.08,2196900000.0
2008-02-04 03:15:00,98.08,98.15,98.07,98.15,2193300000.0
2008-02-04 03:20:00,98.15,98.185,98.09,98.12,4878500000.0
2008-02-04 03:25:00,98.12,98.135,98.07,98.1,3540900000.0
2008-02-04 03:30:00,98.1,98.12,98.075,98.09,3977800000.0
2008-02-04 03:35:00,98.09,98.11,98.08,98.08,3911800000.0
2008-02-04 03:40:00,98.08,98.085,98.02,98.03,1769200000.0
2008-02-04 03:45:00,98.03,98.04,97.91,97.92,1102900000.0
2008-02-04 03:50:00,97.92,98.025,97.92,98.005,1886300000.0
2008-02-04 03:55:00,98.005,98.01,97.875,97.89,4877400000.0
2008-02-04 04:00:00,97.89,97.92,97.875,97.875,3933200000.0
2008-02-04 04:05:00,97.875,97.88,97.85,97.87,2573900000.0
2008-02-04 04:10:00,97.87,97.895,97.85,97.89,3181500000.0
2008-02-04 04:15:00,97.89,97.94,97.88,97.915,3665200000.0
2008-02-04 04:20:00,97.915,97.95,97.91,97.93,2976500000.0
2008-02-04 04:25:00,97.93,97.94,97.915,97.93,2483800000.0
2008-02-04 04:30:00,97.93,97.93,97.89,97.905,2048600000.0
2008-02-04 04:35:00,97.905,97.97,97.905,97.945,2794200000.0
2008-02-04 04:40:00,97.945,97.98,97.94,97.95,2731400000.0
2008-02-04 04:45:00,97.95,97.995,97.93,97.995,1531800000.0
2008-02-04 04:50:00,97.995,98.025,97.985,97.99,2605900000.0
2008-02-04 04:55:00,97.995,98.02,97.97,97.98,3953200000.0
2008-02-04 05:00:00,97.98,97.985,97.965,97.975,2843900000.0
2008-02-04 05:05:00,97.975,98.005,97.975,98.0,2903400000.0
2008-02-04 05:10:00,98.0,98.01,97.99,98.0,2631300000.0
2008-02-04 05:15:00,98.0,98.005,97.99,97.99,980000000.0
2008-02-04 05:20:00,97.99,98.0,97.985,97.985,981600000.0
2008-02-04 05:25:00,97.985,98.04,97.985,98.02,4126500000.0
2008-02-04 05:30:00,98.02,98.04,97.99,98.04,2885800000.0
2008-02-04 05:35:00,98.04,98.05,98.01,98.01,2568300000.0
2008-02-04 05:40:00,98.01,98.045,98.01,98.035,2048300000.0
2008-02-04 05:45:00,98.035,98.06,98.01,98.05,4060900000.0
2008-02-04 05:50:00,98.05,98.05,97.94,97.94,4582000000.0
2008-02-04 05:55:00,97.94,98.0,97.94,97.98,5632600000.0
2008-02-04 06:00:00,97.98,98.0,97.93,97.93,4244600000.0
2008-02-04 06:05:00,97.93,97.985,97.915,97.96,4896500000.0
2008-02-04 06:10:00,97.96,98.04,97.96,97.98,3523100000.0
2008-02-04 06:15:00,97.98,98.05,97.98,98.005,2108100000.0
2008-02-04 06:20:00,98.005,98.055,97.995,98.02,3403400000.0
2008-02-04 06:25:00,98.02,98.045,97.99,98.0,1365200000.0
2008-02-04 06:30:00,98.0,98.035,98.0,98.02,1722900000.0
2008-02-04 06:35:00,98.02,98.035,97.995,98.01,2145300000.0
2008-02-04 06:40:00,98.01,98.055,98.005,98.055,3293200000.0
2008-02-04 06:45:00,98.055,98.06,98.04,98.045,1286400000.0
2008-02-04 06:50:00,98.045,98.045,98.02,98.035,1889700000.0
2008-02-04 06:55:00,98.035,98.04,98.0,98.03,2685800000.0
2008-02-04 07:00:00,98.03,98.04,97.97,97.99,2454500000.0
2008-02-04 07:05:00,97.99,98.015,97.96,98.01,1905800000.0
2008-02-04 07:10:00,98.01,98.03,97.95,98.0,3163300000.0
2008-02-04 07:15:00,98.0,98.01,97.95,97.955,3556100000.0
2008-02-04 07:20:00,97.955,98.025,97.945,98.02,2328300000.0
2008-02-04 07:25:00,98.02,98.04,97.98,98.0,1984200000.0
2008-02-04 07:30:00,98.0,98.03,97.98,98.025,2071800000.0
2008-02-04 07:35:00,98.025,98.045,97.99,98.03,1835500000.0
2008-02-04 07:40:00,98.03,98.045,97.96,97.965,579000000.0
2008-02-04 07:45:00,97.97,98.005,97.96,97.995,823200000.0
2008-02-04 07:50:00,97.995,98.035,97.99,98.02,1444200000.0
2008-02-04 07:55:00,98.02,98.05,98.01,98.01,1256300000.0
2008-02-04 08:00:00,98.01,98.085,98.01,98.075,3807900000.0
2008-02-04 08:05:00,98.075,98.09,98.015,98.04,3291100000.0
2008-02-04 08:10:00,98.04,98.065,98.035,98.045,1634600000.0
2008-02-04 08:15:00,98.045,98.095,98.035,98.085,617200000.0
2008-02-04 08:20:00,98.085,98.1,98.03,98.06,1714600000.0
2008-02-04 08:25:00,98.06,98.09,98.04,98.05,3344400000.0
2008-02-04 08:30:00,98.05,98.06,98.02,98.03,3315800000.0
2008-02-04 08:35:00,98.03,98.03,97.97,97.99,1731600000.0
2008-02-04 08:40:00,97.99,98.08,97.915,98.01,4421500000.0
2008-02-04 08:45:00,98.01,98.03,97.95,97.96,2741100000.0
2008-02-04 08:50:00,97.96,98.02,97.94,97.99,2971200000.0
2008-02-04 08:55:00,97.99,98.065,97.98,98.06,4367700000.0
2008-02-04 09:00:00,98.06,98.1,98.02,98.09,2094700000.0
2008-02-04 09:05:00,98.085,98.12,98.045,98.105,3746200000.0
2008-02-04 09:10:00,98.105,98.115,98.07,98.085,2884199999.0
2008-02-04 09:15:00,98.085,98.1,98.03,98.05,4263599997.0
2008-02-04 09:20:00,98.055,98.08,97.96,98.04,4582800000.0
2008-02-04 09:25:00,98.035,98.11,98.03,98.08,4287199998.0
2008-02-04 09:30:00,98.08,98.1,97.95,97.98,4301000003.0
2008-02-04 09:35:00,97.98,98.02,97.94,97.95,4420600002.0
2008-02-04 09:40:00,97.95,97.96,97.855,97.91,4664599999.0
2008-02-04 09:45:00,97.91,97.98,97.91,97.97,2472600000.0
2008-02-04 09:50:00,97.97,98.03,97.95,97.98,3132400001.0
2008-02-04 09:55:00,97.98,98.04,97.96,98.04,3133500001.0
2008-02-04 10:00:00,98.04,98.065,98.01,98.04,2404200000.0
2008-02-04 10:05:00,98.04,98.15,98.035,98.135,4170700005.0
2008-02-04 10:10:00,98.135,98.175,98.1,98.15,3215800003.0
2008-02-04 10:15:00,98.15,98.16,98.105,98.12,2345600000.0
2008-02-04 10:20:00,98.12,98.155,98.11,98.115,2443100001.0
2008-02-04 10:25:00,98.115,98.17,98.085,98.155,2134500001.0
2008-02-04 10:30:00,98.155,98.21,98.13,98.2,2573500001.0
2008-02-04 10:35:00,98.2,98.21,98.16,98.18,4155700001.0
2008-02-04 10:40:00,98.18,98.215,98.15,98.18,3473300007.0
2008-02-04 10:45:00,98.18,98.2,98.11,98.13,4005300003.0
2008-02-04 10:50:00,98.13,98.14,98.06,98.1,4345599998.0
2008-02-04 10:55:00,98.1,98.11,98.05,98.05,4801200017.0
2008-02-04 11:00:00,98.05,98.06,98.01,98.025,2623500000.0
2008-02-04 11:05:00,98.025,98.075,98.025,98.055,2480400001.0
2008-02-04 11:10:00,98.055,98.065,98.0,98.03,2536799999.0
2008-02-04 11:15:00,98.03,98.055,98.025,98.05,2133100000.0
2008-02-04 11:20:00,98.05,98.1,98.04,98.1,3456299985.0
2008-02-04 11:25:00,98.1,98.11,98.06,98.09,2206299998.0
2008-02-04 11:30:00,98.09,98.14,98.07,98.1,4010399986.0
2008-02-04 11:35:00,98.1,98.15,98.06,98.09,2399900000.0
2008-02-04 11:40:00,98.09,98.11,98.05,98.08,900500000.0
2008-02-04 11:45:00,98.08,98.09,98.05,98.06,539400000.0
2008-02-04 11:50:00,98.06,98.12,98.05,98.1,714400000.0
2008-02-04 11:55:00,98.1,98.1,97.925,97.935,1474100000.0
2008-02-04 12:00:00,97.94,98.0,97.92,98.0,1050900000.0
2008-02-04 12:05:00,98.0,98.01,97.96,97.995,883800000.0
2008-02-04 12:10:00,97.995,98.02,97.955,97.975,388800000.0
2008-02-04 12:15:00,97.975,98.08,97.945,98.04,753800000.0
2008-02-04 12:20:00,98.04,98.15,98.04,98.11,783100000.0
2008-02-04 12:25:00,98.11,98.125,98.015,98.02,607100000.0
2008-02-04 12:30:00,98.02,98.04,97.96,97.97,673600000.0
2008-02-04 12:35:00,97.97,98.0,97.95,97.96,583400000.0
2008-02-04 12:40:00,97.97,97.995,97.96,97.995,473400000.0
2008-02-04 12:45:00,97.995,98.02,97.96,98.0,446600000.0
2008-02-04 12:50:00,98.0,98.03,97.955,98.01,664700000.0
2008-02-04 12:55:00,98.01,98.04,97.98,98.03,533500000.0
2008-02-04 13:00:00,98.03,98.08,98.015,98.07,665700000.0
2008-02-04 13:05:00,98.07,98.12,98.04,98.11,759800000.0
2008-02-04 13:10:00,98.11,98.17,98.07,98.13,660800000.0
2008-02-04 13:15:00,98.13,98.19,98.13,98.175,800400000.0
2008-02-04 13:20:00,98.17,98.2,98.14,98.17,619200000.0
2008-02-04 13:25:00,98.17,98.18,98.1,98.125,1012200000.0
2008-02-04 13:30:00,98.13,98.135,98.01,98.02,876500000.0
2008-02-04 13:35:00,98.02,98.12,98.02,98.09,693900000.0
2008-02-04 13:40:00,98.09,98.11,98.075,98.075,469500000.0
2008-02-04 13:45:00,98.075,98.12,98.075,98.12,617200000.0
2008-02-04 13:50:00,98.12,98.16,98.045,98.06,639600000.0
2008-02-04 13:55:00,98.06,98.1,98.055,98.07,560500000.0
2008-02-04 14:00:00,98.07,98.09,98.045,98.07,585100000.0
2008-02-04 14:05:00,98.07,98.08,98.045,98.06,536800000.0
2008-02-04 14:10:00,98.06,98.07,97.99,97.99,713900000.0
2008-02-04 14:15:00,97.99,98.03,97.99,98.005,648700000.0
2008-02-04 14:20:00,98.005,98.02,97.96,97.975,873000000.0
2008-02-04 14:25:00,97.975,98.005,97.96,97.965,638700000.0
2008-02-04 14:30:00,97.965,98.005,97.955,97.985,958300000.0
2008-02-04 14:35:00,97.985,98.035,97.985,98.015,1293800000.0
2008-02-04 14:40:00,98.015,98.035,97.935,97.955,2424799997.0
2008-02-04 14:45:00,97.955,98.095,97.955,98.045,1006600000.0
2008-02-04 14:50:00,98.05,98.07,98.025,98.035,913200000.0
2008-02-04 14:55:00,98.035,98.04,97.99,98.005,2327900000.0
2008-02-04 15:00:00,98.01,98.095,98.005,98.065,1787000000.0
2008-02-04 15:05:00,98.065,98.165,98.055,98.09,1164900000.0
2008-02-04 15:10:00,98.09,98.11,98.06,98.08,686500000.0
2008-02-04 15:15:00,98.08,98.1,98.025,98.075,1092400000.0
2008-02-04 15:20:00,98.075,98.09,98.035,98.07,2039600000.0
2008-02-04 15:25:00,98.07,98.105,98.055,98.06,1548900000.0
2008-02-04 15:30:00,98.055,98.095,98.015,98.02,1071500000.0
2008-02-04 15:35:00,98.02,98.085,98.015,98.06,1172800000.0
2008-02-04 15:40:00,98.06,98.08,98.03,98.055,925100000.0
2008-02-04 15:45:00,98.06,98.075,98.015,98.04,478400000.0
2008-02-04 15:50:00,98.04,98.065,98.015,98.025,1920499992.0
2008-02-04 15:55:00,98.025,98.045,97.995,98.035,2363800004.0
2008-02-04 16:00:00,98.035,98.045,98.015,98.045,1750300000.0
2008-02-04 16:05:00,98.045,98.095,98.005,98.025,2793999998.0
2008-02-04 16:10:00,98.015,98.05,98.005,98.025,3143900000.0
2008-02-04 16:15:00,98.025,98.025,97.955,97.955,3221400000.0
2008-02-04 16:20:00,97.955,97.985,97.92,97.93,1006200000.0
2008-02-04 16:25:00,97.93,97.95,97.875,97.91,1314200000.0
2008-02-04 16:30:00,97.91,97.92,97.845,97.875,1678200000.0
2008-02-04 16:35:00,97.885,97.905,97.855,97.865,1606200000.0
2008-02-04 16:40:00,97.865,97.865,97.815,97.835,2036500000.0
2008-02-04 16:45:00,97.84,97.905,97.815,97.845,2305600000.0
2008-02-04 16:50:00,97.845,97.93,97.835,97.925,1602000000.0
2008-02-04 16:55:00,97.925,97.97,97.895,97.915,1087099998.0
2008-02-04 17:00:00,97.915,97.945,97.865,97.93,1951000000.0
2008-02-04 17:05:00,97.925,97.945,97.855,97.875,2306600000.0
2008-02-04 17:10:00,97.875,97.935,97.875,97.885,3002900000.0
2008-02-04 17:15:00,97.885,97.925,97.865,97.885,1266700000.0
2008-02-04 17:20:00,97.885,97.91,97.845,97.89,1221100000.0
2008-02-04 17:25:00,97.895,97.91,97.825,97.89,854100000.0
2008-02-04 17:30:00,97.89,97.89,97.81,97.82,1311400000.0
2008-02-04 17:35:00,97.82,97.86,97.77,97.83,1137800000.0
2008-02-04 17:40:00,97.83,97.85,97.81,97.85,797100000.0
2008-02-04 17:45:00,97.84,97.87,97.82,97.83,1335500000.0
2008-02-04 17:50:00,97.83,97.88,97.825,97.86,864500000.0
2008-02-04 17:55:00,97.86,97.98,97.86,97.96,1028800000.0
2008-02-04 18:00:00,97.96,97.98,97.89,97.91,917500000.0
2008-02-04 18:05:00,97.91,97.92,97.88,97.9,1100500000.0
2008-02-04 18:10:00,97.9,97.93,97.87,97.895,1109900000.0
2008-02-04 18:15:00,97.895,97.955,97.89,97.94,759100000.0
2008-02-04 18:20:00,97.94,97.955,97.9,97.92,686300000.0
2008-02-04 18:25:00,97.92,97.96,97.9,97.95,1462200000.0
2008-02-04 18:30:00,97.94,98.0,97.94,97.96,840800000.0
2008-02-04 18:35:00,97.96,97.99,97.95,97.96,866400000.0
2008-02-04 18:40:00,97.96,97.98,97.93,97.95,1218100000.0
2008-02-04 18:45:00,97.95,97.99,97.94,97.97,652400000.0
2008-02-04 18:50:00,97.97,98.0,97.95,97.98,575000000.0
2008-02-04 18:55:00,97.98,98.06,97.955,97.98,1549900000.0
2008-02-04 19:00:00,97.98,98.0,97.94,97.98,688100000.0
2008-02-04 19:05:00,97.98,98.0,97.945,97.975,700100000.0
2008-02-04 19:10:00,97.975,98.02,97.96,98.0,1149000000.0
2008-02-04 19:15:00,98.0,98.0,97.95,98.0,760400000.0
2008-02-04 19:20:00,98.0,98.0,97.95,97.98,700500000.0
2008-02-04 19:25:00,97.98,98.0,97.95,97.97,627000000.0
2008-02-04 19:30:00,97.97,98.11,97.965,98.1,785800000.0
2008-02-04 19:35:00,98.1,98.11,98.065,98.065,1186000000.0
2008-02-04 19:40:00,98.07,98.1,98.065,98.085,743300000.0
2008-02-04 19:45:00,98.08,98.18,98.08,98.18,859300000.0
2008-02-04 19:50:00,98.18,98.2,98.145,98.15,698300000.0
2008-02-04 19:55:00,98.15,98.25,98.145,98.16,752500000.0
2008-02-04 20:00:00,98.16,98.18,98.13,98.15,1249800000.0
2008-02-04 20:05:00,98.15,98.15,98.09,98.12,758000000.0
2008-02-04 20:10:00,98.12,98.14,98.11,98.12,405600000.0
2008-02-04 20:15:00,98.12,98.16,98.11,98.14,624400000.0
2008-02-04 20:20:00,98.14,98.14,98.07,98.11,643100000.0
2008-02-04 20:25:00,98.11,98.14,98.1,98.11,704100000.0
2008-02-04 20:30:00,98.11,98.12,98.08,98.09,969700000.0
2008-02-04 20:35:00,98.09,98.17,98.08,98.15,963600000.0
2008-02-04 20:40:00,98.15,98.16,98.11,98.115,542100000.0
2008-02-04 20:45:00,98.115,98.12,98.1,98.1,507200000.0
2008-02-04 20:50:00,98.1,98.11,98.07,98.11,638700000.0
2008-02-04 20:55:00,98.11,98.12,98.09,98.12,261100000.0
2008-02-04 21:00:00,98.12,98.12,98.075,98.1,580900000.0
2008-02-04 21:05:00,98.1,98.14,98.1,98.13,432500000.0
2008-02-04 21:10:00,98.13,98.135,98.09,98.09,335300000.0
2008-02-04 21:15:00,98.09,98.115,98.09,98.11,420600000.0
2008-02-04 21:20:00,98.11,98.14,98.105,98.125,284800000.0
2008-02-04 21:25:00,98.125,98.145,98.11,98.135,284900000.0
2008-02-04 21:30:00,98.135,98.135,98.085,98.1,506700000.0
2008-02-04 21:35:00,98.1,98.115,98.04,98.07,528800000.0
2008-02-04 21:40:00,98.08,98.1,98.05,98.1,770200000.0
2008-02-04 21:45:00,98.1,98.1,98.02,98.035,384900000.0
2008-02-04 21:50:00,98.035,98.07,98.02,98.07,602600000.0
2008-02-04 21:55:00,98.07,98.1,98.035,98.09,1028400000.0
2008-02-04 22:00:00,98.09,98.11,98.055,98.105,1249000000.0
2008-02-04 22:05:00,98.105,98.13,98.075,98.09,972800000.0
2008-02-04 22:10:00,98.09,98.13,98.075,98.13,522700000.0
2008-02-04 22:15:00,98.13,98.19,98.125,98.19,1036500000.0
2008-02-04 22:20:00,98.19,98.19,98.15,98.15,664200000.0
2008-02-04 22:25:00,98.15,98.17,98.145,98.17,637900000.0
2008-02-04 22:30:00,98.17,98.17,98.11,98.12,520400000.0
2008-02-04 22:35:00,98.105,98.14,98.105,98.12,444500000.0
2008-02-04 22:40:00,98.12,98.13,98.105,98.12,390700000.0
2008-02-04 22:45:00,98.12,98.12,98.08,98.09,1175300000.0
2008-02-04 22:50:00,98.09,98.095,98.06,98.07,794300000.0
2008-02-04 22:55:00,98.07,98.075,98.05,98.06,704000000.0
2008-02-04 23:00:00,98.06,98.08,98.04,98.08,1657100000.0
2008-02-04 23:05:00,98.08,98.09,98.06,98.09,916800000.0
2008-02-04 23:10:00,98.09,98.11,98.03,98.03,2159500000.0
2008-02-04 23:15:00,98.03,98.07,98.02,98.03,3393900000.0
2008-02-04 23:20:00,98.03,98.04,98.01,98.03,1879800000.0
2008-02-04 23:25:00,98.03,98.04,98.01,98.04,754400000.0
2008-02-04 23:30:00,98.04,98.06,98.015,98.03,2445600000.0
2008-02-04 23:35:00,98.03,98.04,97.96,98.015,2926600000.0
2008-02-04 23:40:00,98.015,98.025,97.99,98.02,1708099999.0
2008-02-04 23:45:00,98.02,98.07,98.01,98.07,1261700000.0
2008-02-04 23:50:00,98.07,98.1,98.03,98.06,1213600000.0
2008-02-04 23:55:00,98.06,98.06,97.97,98.03,654700000.0
2008-02-05 00:00:00,98.03,98.03,97.95,97.98,1958600000.0
2008-02-05 00:05:00,97.97,97.99,97.87,97.98,945400000.0
2008-02-05 00:10:00,97.9,98.05,97.9,98.05,1017600000.0
2008-02-05 00:15:00,98.05,98.09,98.02,98.03,395000000.0
2008-02-05 00:20:00,98.03,98.07,98.0,98.01,1022500000.0
2008-02-05 00:25:00,98.01,98.025,97.98,98.02,903300000.0
2008-02-05 00:30:00,98.02,98.05,97.99,98.03,1020100000.0
2008-02-05 00:35:00,98.03,98.06,98.015,98.055,1293100000.0
2008-02-05 00:40:00,98.055,98.065,98.04,98.04,384000000.0
2008-02-05 00:45:00,98.04,98.065,97.97,98.03,3545800000.0
2008-02-05 00:50:00,98.03,98.05,98.02,98.04,957600000.0
2008-02-05 00:55:00,98.04,98.05,97.99,98.03,941600000.0
2008-02-05 01:00:00,98.02,98.035,97.985,98.025,2631100000.0
2008-02-05 01:05:00,98.025,98.03,98.0,98.02,789800000.0
2008-02-05 01:10:00,98.02,98.03,98.0,98.03,196700000.0
2008-02-05 01:15:00,98.03,98.04,98.02,98.03,308100000.0
2008-02-05 01:20:00,98.03,98.04,98.005,98.03,841300000.0
2008-02-05 01:25:00,98.03,98.035,97.99,97.995,2467000000.0
2008-02-05 01:30:00,97.995,98.02,97.975,98.0,1432600000.0
2008-02-05 01:35:00,98.0,98.03,97.975,98.025,918800000.0
2008-02-05 01:40:00,98.025,98.04,97.99,98.0,1151400000.0
2008-02-05 01:45:00,98.0,98.035,97.995,98.025,786700000.0
2008-02-05 01:50:00,98.025,98.065,98.02,98.045,465800000.0
2008-02-05 01:55:00,98.045,98.055,98.03,98.04,106700000.0
2008-02-05 02:00:00,98.04,98.06,98.025,98.06,852000000.0
2008-02-05 02:05:00,98.06,98.06,98.005,98.03,1739600000.0
2008-02-05 02:10:00,98.03,98.07,98.025,98.06,2554400000.0
2008-02-05 02:15:00,98.06,98.1,98.045,98.095,3003800000.0
2008-02-05 02:20:00,98.095,98.095,98.03,98.03,2008800000.0
2008-02-05 02:25:00,98.03,98.05,98.025,98.03,1159200000.0
2008-02-05 02:30:00,98.03,98.03,98.02,98.02,1451200000.0
2008-02-05 02:35:00,98.02,98.045,98.015,98.04,1493200000.0
2008-02-05 02:40:00,98.04,98.065,98.04,98.06,1564800000.0
2008-02-05 02:45:00,98.06,98.06,98.02,98.06,2797600000.0
2008-02-05 02:50:00,98.06,98.09,98.04,98.04,1075800000.0
2008-02-05 02:55:00,98.04,98.04,97.98,98.0,1657900000.0
2008-02-05 03:00:00,98.0,98.0,97.96,97.995,1054900000.0
2008-02-05 03:05:00,97.995,97.995,97.955,97.96,1231800000.0
2008-02-05 03:10:00,97.96,97.985,97.955,97.965,1371800000.0
2008-02-05 03:15:00,97.965,97.98,97.96,97.97,929600000.0
2008-02-05 03:20:00,97.97,97.98,97.965,97.97,821200000.0
2008-02-05 03:25:00,97.97,98.015,97.97,98.0,518100000.0
2008-02-05 03:30:00,98.0,98.01,97.99,98.0,746800000.0
2008-02-05 03:35:00,98.0,98.0,97.965,97.97,652700000.0
2008-02-05 03:40:00,97.97,97.985,97.945,97.975,744000000.0
2008-02-05 03:45:00,97.975,97.98,97.965,97.98,598300000.0
2008-02-05 03:50:00,97.98,97.99,97.945,97.945,971300000.0
2008-02-05 03:55:00,97.95,97.97,97.94,97.96,329000000.0
2008-02-05 04:00:00,97.96,97.965,97.94,97.96,622100000.0
2008-02-05 04:05:00,97.96,97.98,97.955,97.975,392700000.0
2008-02-05 04:10:00,97.975,97.98,97.96,97.97,633500000.0
2008-02-05 04:15:00,97.97,97.98,97.955,97.98,316500000.0
2008-02-05 04:20:00,97.98,98.0,97.97,97.985,3063400000.0
2008-02-05 04:25:00,97.985,98.03,97.985,98.01,3864800000.0
2008-02-05 04:30:00,98.01,98.045,97.99,98.0,2417499994.0
2008-02-05 04:35:00,98.005,98.01,97.98,97.98,1009600000.0
2008-02-05 04:40:00,97.98,98.01,97.98,98.0,785700000.0
2008-02-05 04:45:00,98.0,98.04,98.0,98.035,2031799996.0
2008-02-05 04:50:00,98.035,98.035,97.99,98.015,1106800000.0
2008-02-05 04:55:00,98.02,98.025,97.995,98.01,1198400000.0
2008-02-05 05:00:00,98.01,98.01,97.995,98.01,546100000.0
2008-02-05 05:05:00,97.978,98.02,97.977,98.005,467700000.0
2008-02-05 05:10:00,98.005,98.015,97.995,98.01,215800000.0
2008-02-05 05:15:00,98.01,98.02,97.995,98.01,260000000.0
2008-02-05 05:20:00,98.0,98.02,97.99,98.015,1359800000.0
2008-02-05 05:25:00,98.015,98.025,97.985,98.005,1603000000.0
2008-02-05 05:30:00,98.005,98.02,97.97,97.99,1939700000.0
2008-02-05 05:35:00,97.99,98.05,97.98,98.04,2728100000.0
2008-02-05 05:40:00,98.04,98.07,98.035,98.07,1414600000.0
2008-02-05 05:45:00,98.06,98.08,98.0,98.015,1108700000.0
2008-02-05 05:50:00,98.015,98.04,97.98,97.99,962800000.0
2008-02-05 05:55:00,97.99,98.0,97.98,97.98,983900000.0
2008-02-05 06:00:00,97.99,97.995,97.96,97.98,1088500000.0
2008-02-05 06:05:00,97.98,98.0,97.975,97.99,1090700000.0
2008-02-05 06:10:00,97.995,98.025,97.98,97.995,1113900000.0
2008-02-05 06:15:00,97.995,98.015,97.975,98.01,1952900000.0
2008-02-05 06:20:00,98.01,98.05,98.01,98.01,2586200000.0
2008-02-05 06:25:00,98.015,98.04,97.99,97.99,2238200000.0
2008-02-05 06:30:00,97.99,98.06,97.99,98.045,5323000000.0
2008-02-05 06:35:00,98.045,98.055,98.01,98.02,2900200000.0
2008-02-05 06:40:00,98.025,98.06,98.025,98.045,3273000000.0
2008-02-05 06:45:00,98.045,98.05,98.01,98.02,2721500000.0
2008-02-05 06:50:00,98.01,98.05,98.01,98.03,1300400000.0
2008-02-05 06:55:00,98.03,98.07,98.02,98.05,973400000.0
2008-02-05 07:00:00,98.05,98.065,98.02,98.035,817500000.0
2008-02-05 07:05:00,98.035,98.04,98.02,98.03,1105700000.0
2008-02-05 07:10:00,98.03,98.065,98.025,98.045,1440500000.0
2008-02-05 07:15:00,98.04,98.045,98.02,98.035,751200000.0
2008-02-05 07:20:00,98.035,98.045,98.015,98.015,442600000.0
2008-02-05 07:25:00,98.01,98.025,97.995,98.0,1501300000.0
2008-02-05 07:30:00,97.995,98.04,97.995,98.04,882600000.0
2008-02-05 07:35:00,98.04,98.04,98.01,98.01,558800000.0
2008-02-05 07:40:00,98.01,98.015,97.995,98.01,1589300000.0
2008-02-05 07:45:00,98.01,98.075,98.01,98.05,1527700000.0
2008-02-05 07:50:00,98.05,98.07,98.03,98.065,634400000.0
2008-02-05 07:55:00,98.065,98.08,98.045,98.07,1147100000.0
2008-02-05 08:00:00,98.07,98.08,98.055,98.065,1243000000.0
2008-02-05 08:05:00,98.06,98.075,98.05,98.06,1511700000.0
2008-02-05 08:10:00,98.06,98.06,97.98,98.015,1365100000.0
2008-02-05 08:15:00,98.015,98.025,97.97,97.98,2829600000.0
2008-02-05 08:20:00,97.985,97.985,97.97,97.97,2055900000.0
2008-02-05 08:25:00,97.97,98.015,97.96,98.01,2017900000.0
2008-02-05 08:30:00,98.01,98.01,97.965,97.99,448600000.0
2008-02-05 08:35:00,97.99,98.05,97.99,98.0,1444900000.0
2008-02-05 08:40:00,98.0,98.06,97.995,98.055,2422100000.0
2008-02-05 08:45:00,98.055,98.06,98.01,98.035,898500000.0
2008-02-05 08:50:00,98.035,98.075,98.02,98.065,1386600000.0
2008-02-05 08:55:00,98.06,98.085,98.05,98.055,661700000.0
2008-02-05 09:00:00,98.055,98.14,98.025,98.115,1623200000.0
2008-02-05 09:05:00,98.115,98.16,98.09,98.11,2481500000.0
2008-02-05 09:10:00,98.115,98.115,98.02,98.03,2124100000.0
2008-02-05 09:15:00,98.035,98.04,98.0,98.025,731500000.0
2008-02-05 09:20:00,98.025,98.035,97.99,98.01,1772400000.0
2008-02-05 09:25:00,98.01,98.04,98.0,98.03,903100000.0
2008-02-05 09:30:00,98.03,98.095,98.01,98.04,2260900000.0
2008-02-05 09:35:00,98.04,98.07,97.985,98.01,1188100000.0
2008-02-05 09:40:00,98.01,98.06,97.98,98.0,1534500000.0
2008-02-05 09:45:00,98.0,98.01,97.95,97.97,1830000000.0
2008-02-05 09:50:00,97.97,98.025,97.97,97.98,1084400000.0
2008-02-05 09:55:00,97.98,98.03,97.95,98.0,713300000.0
2008-02-05 10:00:00,98.0,98.08,97.94,97.94,1243400000.0
2008-02-05 10:05:00,97.94,97.965,97.83,97.84,1316100000.0
2008-02-05 10:10:00,97.84,97.975,97.825,97.965,1165800000.0
2008-02-05 10:15:00,97.965,98.01,97.92,97.94,1740300000.0
2008-02-05 10:20:00,97.94,97.98,97.89,97.95,1530900000.0
2008-02-05 10:25:00,97.95,97.99,97.9,97.98,1191800000.0
2008-02-05 10:30:00,97.98,97.98,97.945,97.97,800700000.0
2008-02-05 10:35:00,97.97,97.98,97.83,97.85,1251300000.0
2008-02-05 10:40:00,97.85,97.9,97.84,97.85,2220300000.0
2008-02-05 10:45:00,97.85,97.88,97.745,97.78,1550900000.0
2008-02-05 10:50:00,97.78,97.91,97.77,97.84,1389500000.0
2008-02-05 10:55:00,97.84,97.87,97.78,97.81,2468100000.0
2008-02-05 11:00:00,97.81,97.84,97.685,97.74,1467600000.0
2008-02-05 11:05:00,97.74,97.745,97.68,97.71,1142100000.0
2008-02-05 11:10:00,97.72,97.735,97.66,97.7,1257000000.0
2008-02-05 11:15:00,97.7,97.71,97.5,97.5,1633300000.0
2008-02-05 11:20:00,97.5,97.52,97.41,97.44,1166400000.0
2008-02-05 11:25:00,97.44,97.525,97.43,97.5,1230400000.0
2008-02-05 11:30:00,97.5,97.5,97.37,97.395,1397800000.0
2008-02-05 11:35:00,97.395,97.46,97.335,97.46,1436600000.0
2008-02-05 11:40:00,97.46,97.49,97.45,97.47,1040300000.0
2008-02-05 11:45:00,97.47,97.51,97.45,97.505,1485900000.0
2008-02-05 11:50:00,97.5,97.565,97.5,97.54,3283300000.0
2008-02-05 11:55:00,97.54,97.575,97.52,97.57,2561300000.0
2008-02-05 12:00:00,97.57,97.58,97.5,97.56,1493300000.0
2008-02-05 12:05:00,97.56,97.64,97.54,97.64,2506800000.0
2008-02-05 12:10:00,97.64,97.66,97.61,97.62,1826300000.0
2008-02-05 12:15:00,97.62,97.63,97.515,97.54,1263800000.0
2008-02-05 12:20:00,97.54,97.635,97.52,97.58,2265600000.0
2008-02-05 12:25:00,97.58,97.685,97.56,97.68,2079800000.0
2008-02-05 12:30:00,97.68,97.69,97.53,97.53,2047500000.0
2008-02-05 12:35:00,97.53,97.69,97.53,97.63,729600000.0
2008-02-05 12:40:00,97.63,97.635,97.55,97.56,1136900000.0
2008-02-05 12:45:00,97.57,97.58,97.49,97.51,1040000000.0
2008-02-05 12:50:00,97.51,97.56,97.49,97.55,891300000.0
2008-02-05 12:55:00,97.55,97.555,97.46,97.48,2893400000.0
2008-02-05 13:00:00,97.48,97.56,97.48,97.54,1430800000.0
2008-02-05 13:05:00,97.54,97.555,97.49,97.52,827900000.0
2008-02-05 13:10:00,97.52,97.52,97.385,97.4,880600000.0
2008-02-05 13:15:00,97.4,97.475,97.395,97.455,1224100000.0
2008-02-05 13:20:00,97.46,97.55,97.46,97.55,904000000.0
2008-02-05 13:25:00,97.55,97.55,97.5,97.52,1076500000.0
2008-02-05 13:30:00,97.52,97.57,97.5,97.57,882300000.0
2008-02-05 13:35:00,97.57,97.62,97.52,97.52,1184700000.0
2008-02-05 13:40:00,97.52,97.55,97.46,97.51,1644400000.0
2008-02-05 13:45:00,97.51,97.51,97.46,97.47,1017500000.0
2008-02-05 13:50:00,97.47,97.5,97.44,97.45,738900000.0
2008-02-05 13:55:00,97.45,97.51,97.44,97.5,906900000.0
2008-02-05 14:00:00,97.5,97.53,97.39,97.41,1131600000.0
2008-02-05 14:05:00,97.41,97.47,97.365,97.44,1048700000.0
2008-02-05 14:10:00,97.44,97.48,97.43,97.46,1246200000.0
2008-02-05 14:15:00,97.46,97.48,97.43,97.46,826800000.0
2008-02-05 14:20:00,97.46,97.49,97.43,97.46,643400000.0
2008-02-05 14:25:00,97.46,97.49,97.44,97.45,764500000.0
2008-02-05 14:30:00,97.45,97.45,97.35,97.36,1003100000.0
2008-02-05 14:35:00,97.36,97.42,97.355,97.4,762100000.0
2008-02-05 14:40:00,97.4,97.47,97.39,97.45,702800000.0
2008-02-05 14:45:00,97.45,97.47,97.41,97.42,648100000.0
2008-02-05 14:50:00,97.42,97.44,97.39,97.43,747600000.0
2008-02-05 14:55:00,97.43,97.49,97.42,97.44,581700000.0
2008-02-05 15:00:00,97.44,97.48,97.39,97.45,748600000.0
2008-02-05 15:05:00,97.45,97.48,97.43,97.48,597800000.0
2008-02-05 15:10:00,97.48,97.54,97.45,97.54,755200000.0
2008-02-05 15:15:00,97.54,97.555,97.5,97.54,818400000.0
2008-02-05 15:20:00,97.54,97.54,97.43,97.46,1066400000.0
2008-02-05 15:25:00,97.46,97.47,97.37,97.39,1011800000.0
2008-02-05 15:30:00,97.39,97.43,97.36,97.4,824200000.0
2008-02-05 15:35:00,97.4,97.43,97.32,97.34,847300000.0
2008-02-05 15:40:00,97.34,97.34,97.19,97.21,1047200000.0
2008-02-05 15:45:00,97.21,97.26,97.13,97.2,1404200000.0
2008-02-05 15:50:00,97.2,97.28,97.18,97.235,1007900000.0
2008-02-05 15:55:00,97.235,97.32,97.12,97.135,1564300000.0
2008-02-05 16:00:00,97.125,97.21,97.06,97.11,1149300000.0
2008-02-05 16:05:00,97.11,97.16,97.09,97.09,1017300000.0
2008-02-05 16:10:00,97.09,97.12,96.97,96.98,936300000.0
2008-02-05 16:15:00,96.98,97.1,96.96,97.09,1493900000.0
2008-02-05 16:20:00,97.09,97.12,97.05,97.08,897400000.0
2008-02-05 16:25:00,97.08,97.08,97.02,97.02,837900000.0
2008-02-05 16:30:00,97.02,97.05,96.96,96.97,953000000.0
2008-02-05 16:35:00,96.97,97.01,96.85,96.88,1073900000.0
2008-02-05 16:40:00,96.88,97.03,96.865,96.98,1088100000.0
2008-02-05 16:45:00,96.98,96.99,96.86,96.93,980100000.0
2008-02-05 16:50:00,96.93,97.07,96.93,97.07,981900000.0
2008-02-05 16:55:00,97.07,97.14,96.99,96.995,1326700000.0
2008-02-05 17:00:00,96.995,96.995,96.89,96.95,1091100000.0
2008-02-05 17:05:00,96.95,97.0,96.925,96.97,1058300000.0
2008-02-05 17:10:00,96.97,97.07,96.94,97.03,909700000.0
2008-02-05 17:15:00,97.03,97.07,96.97,96.97,962500000.0
2008-02-05 17:20:00,96.97,97.03,96.955,96.99,972800000.0
2008-02-05 17:25:00,96.99,97.1,96.97,97.08,901800000.0
2008-02-05 17:30:00,97.08,97.14,96.96,96.98,1046000000.0
2008-02-05 17:35:00,96.98,97.04,96.94,97.03,911600000.0
2008-02-05 17:40:00,97.02,97.075,97.0,97.04,831400000.0
2008-02-05 17:45:00,97.04,97.04,96.98,96.99,754700000.0
2008-02-05 17:50:00,96.99,97.02,96.95,97.01,793500000.0
2008-02-05 17:55:00,97.01,97.14,97.0,97.1,801700000.0
2008-02-05 18:00:00,97.1,97.1,97.015,97.05,863500000.0
2008-02-05 18:05:00,97.05,97.12,97.0,97.1,947700000.0
2008-02-05 18:10:00,97.1,97.16,97.1,97.12,890900000.0
2008-02-05 18:15:00,97.12,97.15,97.09,97.09,866400000.0
2008-02-05 18:20:00,97.09,97.19,97.08,97.14,849100000.0
2008-02-05 18:25:00,97.14,97.17,97.07,97.08,1021700000.0
2008-02-05 18:30:00,97.08,97.11,97.03,97.08,1204000000.0
2008-02-05 18:35:00,97.08,97.125,97.04,97.06,1310700000.0
2008-02-05 18:40:00,97.06,97.08,96.995,97.025,728900000.0
2008-02-05 18:45:00,97.025,97.13,97.02,97.1,910900000.0
2008-02-05 18:50:00,97.1,97.17,97.08,97.12,820000000.0
2008-02-05 18:55:00,97.12,97.19,97.12,97.16,876100000.0
2008-02-05 19:00:00,97.16,97.18,97.15,97.18,439400000.0
2008-02-05 19:05:00,97.18,97.23,97.16,97.2,598300000.0
2008-02-05 19:10:00,97.2,97.23,97.17,97.205,1314800000.0
2008-02-05 19:15:00,97.205,97.25,97.19,97.22,867400000.0
2008-02-05 19:20:00,97.22,97.24,97.16,97.185,633600000.0
2008-02-05 19:25:00,97.185,97.235,97.15,97.18,847800000.0
2008-02-05 19:30:00,97.18,97.215,97.15,97.15,461700000.0
2008-02-05 19:35:00,97.15,97.17,97.105,97.14,1346800000.0
2008-02-05 19:40:00,97.14,97.14,97.07,97.12,1160100000.0
2008-02-05 19:45:00,97.12,97.15,97.1,97.13,961500000.0
2008-02-05 19:50:00,97.13,97.19,97.12,97.17,2248300000.0
2008-02-05 19:55:00,97.175,97.19,97.13,97.15,1497300000.0
2008-02-05 20:00:00,97.15,97.24,97.15,97.18,1156300000.0
2008-02-05 20:05:00,97.18,97.22,97.15,97.16,866400000.0
2008-02-05 20:10:00,97.16,97.19,97.13,97.15,964500000.0
2008-02-05 20:15:00,97.15,97.21,97.15,97.165,990600000.0
2008-02-05 20:20:00,97.165,97.21,97.145,97.175,885000000.0
2008-02-05 20:25:00,97.17,97.21,97.135,97.16,1509200000.0
2008-02-05 20:30:00,97.16,97.19,97.13,97.16,1385300000.0
2008-02-05 20:35:00,97.165,97.24,97.15,97.19,1473800000.0
2008-02-05 20:40:00,97.19,97.23,97.16,97.22,1570500000.0
2008-02-05 20:45:00,97.22,97.23,97.12,97.13,2991300000.0
2008-02-05 20:50:00,97.13,97.17,97.11,97.16,1949700000.0
2008-02-05 20:55:00,97.16,97.16,97.11,97.15,1455300000.0
2008-02-05 21:00:00,97.15,97.19,97.08,97.16,1385900000.0
2008-02-05 21:05:00,97.16,97.18,97.12,97.16,1164100000.0
2008-02-05 21:10:00,97.16,97.2,97.14,97.18,1680200000.0
2008-02-05 21:15:00,97.18,97.2,97.15,97.17,1569100000.0
2008-02-05 21:20:00,97.17,97.19,97.15,97.19,1585000000.0
2008-02-05 21:25:00,97.19,97.23,97.18,97.22,1680400000.0
2008-02-05 21:30:00,97.22,97.27,97.17,97.25,1096400000.0
2008-02-05 21:35:00,97.25,97.37,97.25,97.35,1198800000.0
2008-02-05 21:40:00,97.35,97.36,97.29,97.34,1360000000.0
2008-02-05 21:45:00,97.34,97.34,97.27,97.29,1070400000.0
2008-02-05 21:50:00,97.29,97.29,97.23,97.25,2159000000.0
2008-02-05 21:55:00,97.25,97.31,97.21,97.21,1262800000.0
2008-02-05 22:00:00,97.21,97.255,97.17,97.22,1925200000.0
2008-02-05 22:05:00,97.22,97.25,97.19,97.19,778400000.0
2008-02-05 22:10:00,97.19,97.2,97.13,97.2,683000000.0
2008-02-05 22:15:00,97.2,97.26,97.195,97.22,2408200000.0
2008-02-05 22:20:00,97.22,97.24,97.19,97.21,1177200000.0
2008-02-05 22:25:00,97.21,97.23,97.16,97.19,950400000.0
2008-02-05 22:30:00,97.19,97.28,97.18,97.27,804400000.0
2008-02-05 22:35:00,97.27,97.29,97.225,97.25,1034100000.0
2008-02-05 22:40:00,97.25,97.25,97.16,97.19,1338200000.0
2008-02-05 22:45:00,97.19,97.2,97.06,97.06,2971900000.0
2008-02-05 22:50:00,97.06,97.14,97.06,97.09,1826400005.0
2008-02-05 22:55:00,97.09,97.12,97.03,97.08,1005200000.0
2008-02-05 23:00:00,97.09,97.15,97.07,97.09,927300000.0
2008-02-05 23:05:00,97.09,97.13,97.06,97.13,1419200000.0
2008-02-05 23:10:00,97.13,97.13,97.09,97.09,1379700000.0
2008-02-05 23:15:00,97.09,97.13,97.05,97.075,1573100000.0
2008-02-05 23:20:00,97.075,97.1,97.06,97.08,2394299999.0
2008-02-05 23:25:00,97.08,97.085,97.035,97.06,2615000000.0
2008-02-05 23:30:00,97.075,97.115,97.065,97.08,1905400000.0
2008-02-05 23:35:00,97.08,97.09,97.06,97.08,889800000.0
2008-02-05 23:40:00,97.08,97.09,97.065,97.08,842800000.0
2008-02-05 23:45:00,97.08,97.09,97.06,97.07,690000000.0
2008-02-05 23:50:00,97.07,97.12,97.065,97.115,1700700000.0
2008-02-05 23:55:00,97.115,97.18,97.07,97.1,2100300002.0
2008-02-06 00:00:00,97.1,97.1,97.06,97.07,2207700000.0
2008-02-06 00:05:00,97.07,97.16,97.07,97.12,1882400000.0
2008-02-06 00:10:00,97.13,97.15,97.09,97.12,1109900000.0
2008-02-06 00:15:00,97.12,97.13,97.09,97.105,1332200000.0
2008-02-06 00:20:00,97.105,97.15,97.07,97.1,2489700000.0
2008-02-06 00:25:00,97.1,97.14,97.1,97.14,218100000.0
2008-02-06 00:30:00,97.14,97.14,97.11,97.12,399600000.0
2008-02-06 00:35:00,97.12,97.125,97.055,97.085,179200000.0
2008-02-06 00:40:00,97.07,97.105,97.06,97.1,164800000.0
2008-02-06 00:45:00,97.1,97.105,97.03,97.06,117700000.0
2008-02-06 00:50:00,97.06,97.095,97.06,97.085,286000000.0
2008-02-06 00:55:00,97.085,97.12,97.075,97.085,446700000.0
2008-02-06 01:00:00,97.085,97.1,97.0,97.0,1014700000.0
2008-02-06 01:05:00,97.0,97.01,96.945,96.945,1250100000.0
2008-02-06 01:10:00,96.945,96.955,96.74,96.82,3013200001.0
2008-02-06 01:15:00,96.82,96.91,96.82,96.9,2580800002.0
2008-02-06 01:20:00,96.9,96.9,96.84,96.88,1981500000.0
2008-02-06 01:25:00,96.88,96.91,96.86,96.86,1433200000.0
2008-02-06 01:30:00,96.86,96.86,96.81,96.84,1387300000.0
2008-02-06 01:35:00,96.84,96.89,96.84,96.885,1158300000.0
2008-02-06 01:40:00,96.885,96.935,96.885,96.91,1319000000.0
2008-02-06 01:45:00,96.91,96.92,96.89,96.9,1292400000.0
2008-02-06 01:50:00,96.9,96.93,96.9,96.915,1890800000.0
2008-02-06 01:55:00,96.92,96.92,96.88,96.89,2025600000.0
2008-02-06 02:00:00,96.89,96.905,96.87,96.9,1807200000.0
2008-02-06 02:05:00,96.9,96.93,96.88,96.93,2584800000.0
2008-02-06 02:10:00,96.93,96.99,96.905,96.95,3208200000.0
2008-02-06 02:15:00,96.95,96.96,96.92,96.94,919700000.0
2008-02-06 02:20:00,96.93,96.965,96.92,96.935,1340500000.0
2008-02-06 02:25:00,96.94,96.965,96.94,96.94,1124800000.0
2008-02-06 02:30:00,96.94,96.965,96.92,96.93,3115100000.0
2008-02-06 02:35:00,96.93,96.95,96.925,96.93,1234300000.0
2008-02-06 02:40:00,96.93,97.01,96.93,96.99,1439099999.0
2008-02-06 02:45:00,96.99,97.025,96.98,96.99,3127900000.0
2008-02-06 02:50:00,96.99,96.99,96.94,96.94,3132900000.0
2008-02-06 02:55:00,96.94,96.94,96.89,96.895,2464800000.0
2008-02-06 03:00:00,96.895,96.94,96.89,96.92,1507300000.0
2008-02-06 03:05:00,96.92,96.925,96.87,96.91,1306900000.0
2008-02-06 03:10:00,96.91,96.91,96.84,96.85,1258100000.0
2008-02-06 03:15:00,96.85,96.88,96.81,96.83,2471700000.0
2008-02-06 03:20:00,96.825,96.87,96.82,96.86,1377500000.0
2008-02-06 03:25:00,96.86,96.91,96.86,96.88,1590400000.0
2008-02-06 03:30:00,96.88,96.91,96.84,96.85,1839700000.0
2008-02-06 03:35:00,96.85,96.86,96.81,96.83,1851300000.0
2008-02-06 03:40:00,96.83,96.94,96.83,96.915,3057400000.0
2008-02-06 03:45:00,96.915,96.96,96.905,96.95,2085100000.0
2008-02-06 03:50:00,96.95,96.96,96.925,96.96,1563000000.0
2008-02-06 03:55:00,96.96,97.02,96.92,96.92,2502500000.0
2008-02-06 04:00:00,96.92,96.96,96.92,96.935,1944500000.0
2008-02-06 04:05:00,96.935,96.95,96.91,96.92,1070400000.0
2008-02-06 04:10:00,96.92,96.93,96.86,96.865,1867900000.0
2008-02-06 04:15:00,96.865,96.895,96.86,96.885,2639000000.0
2008-02-06 04:20:00,96.885,96.905,96.88,96.895,2103600000.0
2008-02-06 04:25:00,96.895,96.93,96.89,96.92,1326300000.0
2008-02-06 04:30:00,96.92,96.98,96.91,96.98,2092200000.0
2008-02-06 04:35:00,96.98,96.995,96.95,96.995,999200000.0
2008-02-06 04:40:00,96.995,96.995,96.945,96.96,1034600000.0
2008-02-06 04:45:00,96.96,96.99,96.95,96.985,1856300000.0
2008-02-06 04:50:00,96.985,97.04,96.98,97.04,1313500000.0
2008-02-06 04:55:00,97.04,97.04,97.01,97.01,357700000.0
2008-02-06 05:00:00,97.01,97.06,96.99,97.035,957600000.0
2008-02-06 05:05:00,97.035,97.085,97.03,97.06,918100000.0
2008-02-06 05:10:00,97.06,97.06,97.015,97.05,895600000.0
2008-02-06 05:15:00,97.035,97.12,97.03,97.065,1346900000.0
2008-02-06 05:20:00,97.065,97.09,97.04,97.05,2231100000.0
2008-02-06 05:25:00,97.05,97.05,97.01,97.03,548700000.0
2008-02-06 05:30:00,97.018,97.03,97.005,97.02,1136700000.0
2008-02-06 05:35:00,97.02,97.1,97.015,97.06,2135900000.0
2008-02-06 05:40:00,97.06,97.08,97.01,97.04,1639600000.0
2008-02-06 05:45:00,97.04,97.06,97.015,97.03,1082200000.0
2008-02-06 05:50:00,97.03,97.065,97.02,97.06,802600000.0
2008-02-06 05:55:00,97.06,97.06,97.04,97.045,1145300000.0
2008-02-06 06:00:00,97.045,97.09,97.045,97.065,972200000.0
2008-02-06 06:05:00,97.065,97.075,97.035,97.04,909000000.0
2008-02-06 06:10:00,97.04,97.075,97.04,97.05,461200000.0
2008-02-06 06:15:00,97.05,97.08,97.04,97.05,991800000.0
2008-02-06 06:20:00,97.05,97.075,97.045,97.07,706800000.0
2008-02-06 06:25:00,97.07,97.09,97.06,97.08,894100000.0
2008-02-06 06:30:00,97.08,97.085,97.045,97.075,1270200000.0
2008-02-06 06:35:00,97.08,97.09,97.035,97.04,962700000.0
2008-02-06 06:40:00,97.04,97.07,97.03,97.065,868000000.0
2008-02-06 06:45:00,97.065,97.07,97.015,97.025,647800000.0
2008-02-06 06:50:00,97.025,97.035,97.015,97.02,278300000.0
2008-02-06 06:55:00,97.025,97.06,97.025,97.04,468000000.0
2008-02-06 07:00:00,97.04,97.07,97.03,97.045,1139100000.0
2008-02-06 07:05:00,97.04,97.08,97.035,97.04,2301800000.0
2008-02-06 07:10:00,97.04,97.07,97.04,97.06,616800000.0
2008-02-06 07:15:00,97.06,97.07,97.04,97.05,1500700000.0
2008-02-06 07:20:00,97.05,97.08,97.04,97.04,1326800000.0
2008-02-06 07:25:00,97.035,97.04,96.995,97.01,709100000.0
2008-02-06 07:30:00,97.02,97.06,97.01,97.04,1074200000.0
2008-02-06 07:35:00,97.04,97.06,97.02,97.04,1324800000.0
2008-02-06 07:40:00,97.04,97.06,97.03,97.03,696900000.0
2008-02-06 07:45:00,97.03,97.04,97.0,97.02,1272500000.0
2008-02-06 07:50:00,97.02,97.02,96.885,96.95,1164100000.0
2008-02-06 07:55:00,96.95,96.98,96.92,96.925,669300000.0
2008-02-06 08:00:00,96.925,97.005,96.925,96.98,744300000.0
2008-02-06 08:05:00,96.975,97.07,96.965,97.03,377000000.0
2008-02-06 08:10:00,97.03,97.035,96.975,96.975,518600000.0
2008-02-06 08:15:00,96.97,96.985,96.92,96.92,555000000.0
2008-02-06 08:20:00,96.92,96.945,96.87,96.92,641900000.0
2008-02-06 08:25:00,96.92,96.98,96.89,96.96,586000000.0
2008-02-06 08:30:00,96.96,96.99,96.94,96.97,612300000.0
2008-02-06 08:35:00,96.97,96.985,96.89,96.91,628000000.0
2008-02-06 08:40:00,96.91,96.94,96.905,96.91,692100000.0
2008-02-06 08:45:00,96.91,96.94,96.88,96.92,962500000.0
2008-02-06 08:50:00,96.92,97.06,96.92,97.03,1144000000.0
2008-02-06 08:55:00,97.03,97.03,96.96,96.96,676300000.0
2008-02-06 09:00:00,96.96,96.99,96.91,96.98,1017900000.0
2008-02-06 09:05:00,96.98,97.09,96.98,97.06,1198500000.0
2008-02-06 09:10:00,97.06,97.07,96.99,97.02,1992700000.0
2008-02-06 09:15:00,97.025,97.1,96.99,97.09,2048800000.0
2008-02-06 09:20:00,97.095,97.12,97.05,97.08,1574400000.0
2008-02-06 09:25:00,97.08,97.11,97.04,97.1,2149900000.0
2008-02-06 09:30:00,97.11,97.14,97.03,97.07,2009700000.0
2008-02-06 09:35:00,97.07,97.125,97.04,97.075,4730500000.0
2008-02-06 09:40:00,97.075,97.115,97.005,97.045,7135200000.0
2008-02-06 09:45:00,97.045,97.075,96.885,96.93,6666300000.0
2008-02-06 09:50:00,96.93,96.965,96.745,96.83,5212200000.0
2008-02-06 09:55:00,96.83,96.855,96.8,96.845,4666400000.0
2008-02-06 10:00:00,96.845,96.965,96.81,96.955,2907200000.0
2008-02-06 10:05:00,96.955,96.96,96.85,96.855,5765900000.0
2008-02-06 10:10:00,96.855,96.905,96.715,96.78,5016000000.0
2008-02-06 10:15:00,96.775,96.81,96.72,96.76,2870700000.0
2008-02-06 10:20:00,96.76,96.77,96.69,96.74,1197900000.0
2008-02-06 10:25:00,96.74,96.835,96.67,96.83,1877400000.0
2008-02-06 10:30:00,96.83,96.88,96.77,96.785,1138300000.0
2008-02-06 10:35:00,96.785,96.85,96.755,96.82,1028800000.0
2008-02-06 10:40:00,96.82,96.87,96.81,96.82,1371600000.0
2008-02-06 10:45:00,96.82,96.92,96.82,96.88,1727300000.0
2008-02-06 10:50:00,96.88,96.88,96.795,96.805,1413000000.0
2008-02-06 10:55:00,96.805,96.93,96.795,96.91,1323600000.0
2008-02-06 11:00:00,96.92,96.95,96.81,96.88,1536000000.0
2008-02-06 11:05:00,96.88,97.02,96.855,96.96,2610100000.0
2008-02-06 11:10:00,96.96,97.0,96.905,96.92,1553100000.0
2008-02-06 11:15:00,96.92,96.945,96.88,96.925,1691400000.0
2008-02-06 11:20:00,96.925,96.95,96.865,96.93,1324100000.0
2008-02-06 11:25:00,96.93,96.96,96.9,96.955,1347700000.0
2008-02-06 11:30:00,96.955,96.985,96.915,96.92,1422800000.0
2008-02-06 11:35:00,96.92,96.95,96.815,96.845,1318500000.0
2008-02-06 11:40:00,96.845,96.85,96.79,96.845,1422700000.0
2008-02-06 11:45:00,96.845,96.865,96.775,96.78,1108300000.0
2008-02-06 11:50:00,96.78,96.845,96.745,96.825,1211200000.0
2008-02-06 11:55:00,96.825,96.845,96.79,96.82,1458000000.0
2008-02-06 12:00:00,96.82,96.85,96.785,96.83,5503800001.0
2008-02-06 12:05:00,96.83,96.925,96.785,96.915,7629500000.0
2008-02-06 12:10:00,96.915,97.005,96.895,96.95,5077200000.0
2008-02-06 12:15:00,96.965,96.975,96.87,96.885,2874200000.0
2008-02-06 12:20:00,96.885,96.99,96.87,96.93,4053700000.0
2008-02-06 12:25:00,96.935,96.945,96.885,96.895,3166800000.0
2008-02-06 12:30:00,96.895,96.995,96.885,96.945,3608600000.0
2008-02-06 12:35:00,96.945,97.005,96.92,96.945,3049000000.0
2008-02-06 12:40:00,96.945,97.025,96.93,96.975,5702800000.0
2008-02-06 12:45:00,96.985,96.995,96.955,96.985,5578400000.0
2008-02-06 12:50:00,96.985,97.05,96.965,97.015,4340500000.0
2008-02-06 12:55:00,97.015,97.035,96.91,96.945,5225700000.0
2008-02-06 13:00:00,96.945,97.015,96.905,97.005,6827200000.0
2008-02-06 13:05:00,97.005,97.005,96.935,96.935,7855100000.0
2008-02-06 13:10:00,96.935,96.955,96.925,96.945,6511600000.0
2008-02-06 13:15:00,96.945,97.015,96.945,96.985,3967900000.0
2008-02-06 13:20:00,96.985,97.005,96.97,96.985,3920900000.0
2008-02-06 13:25:00,96.985,97.005,96.915,96.955,4203300000.0
2008-02-06 13:30:00,96.9,96.985,96.87,96.965,7012600000.0
2008-02-06 13:35:00,96.965,96.975,96.91,96.93,4764899999.0
2008-02-06 13:40:00,96.93,96.965,96.915,96.925,6565000000.0
2008-02-06 13:45:00,96.925,96.94,96.885,96.935,6545400000.0
2008-02-06 13:50:00,96.935,96.955,96.9,96.93,8970700000.0
2008-02-06 13:55:00,96.945,96.945,96.895,96.895,6821100000.0
2008-02-06 14:00:00,96.895,96.995,96.895,96.955,5547200000.0
2008-02-06 14:05:00,96.955,96.975,96.945,96.955,7520700000.0
2008-02-06 14:10:00,96.955,96.975,96.83,96.965,5758800000.0
2008-02-06 14:15:00,96.965,96.975,96.85,96.93,7664600000.0
2008-02-06 14:20:00,96.86,96.925,96.86,96.9,6143400000.0
2008-02-06 14:25:00,96.9,96.96,96.885,96.92,5197000000.0
2008-02-06 14:30:00,96.91,96.98,96.895,96.915,6461400000.0
2008-02-06 14:35:00,96.915,96.99,96.905,96.925,8771400000.0
2008-02-06 14:40:00,96.925,97.05,96.905,96.915,8698800000.0
2008-02-06 14:45:00,96.915,96.925,96.89,96.915,5942100000.0
2008-02-06 14:50:00,96.915,97.02,96.915,97.02,5901900000.0
2008-02-06 14:55:00,96.935,96.955,96.925,96.935,5225300000.0
2008-02-06 15:00:00,96.935,97.02,96.875,96.895,7338400000.0
2008-02-06 15:05:00,96.895,97.01,96.885,97.01,7333600000.0
2008-02-06 15:10:00,96.905,96.905,96.805,96.845,6094600000.0
2008-02-06 15:15:00,96.845,96.915,96.845,96.875,4809300000.0
2008-02-06 15:20:00,96.875,96.935,96.875,96.905,4554500000.0
2008-02-06 15:25:00,96.905,96.965,96.885,96.905,6614800001.0
2008-02-06 15:30:00,96.905,97.045,96.885,97.005,5763000000.0
2008-02-06 15:35:00,97.005,97.025,96.955,97.015,3866200000.0
2008-02-06 15:40:00,97.015,97.075,97.01,97.04,4302100000.0
2008-02-06 15:45:00,97.04,97.065,96.965,96.975,4733700000.0
2008-02-06 15:50:00,96.975,97.035,96.965,97.035,4170900000.0
2008-02-06 15:55:00,97.025,97.045,96.985,97.035,3032700000.0
2008-02-06 16:00:00,97.035,97.045,96.975,96.995,4787300000.0
2008-02-06 16:05:00,96.995,97.24,96.955,97.015,5190300000.0
2008-02-06 16:10:00,97.015,97.035,96.955,96.995,4896700000.0
2008-02-06 16:15:00,96.995,97.035,96.985,97.025,4061600000.0
2008-02-06 16:20:00,97.03,97.175,97.025,97.175,4464900000.0
2008-02-06 16:25:00,97.175,97.175,97.095,97.125,4669400000.0
2008-02-06 16:30:00,97.125,97.265,97.105,97.155,3080600000.0
2008-02-06 16:35:00,97.155,97.235,97.155,97.215,2869300000.0
2008-02-06 16:40:00,97.205,97.21,97.125,97.15,2609800000.0
2008-02-06 16:45:00,97.15,97.185,97.09,97.175,3654900000.0
2008-02-06 16:50:00,97.175,97.175,97.09,97.12,2647100000.0
2008-02-06 16:55:00,97.12,97.15,97.045,97.11,1889200000.0
2008-02-06 17:00:00,97.115,97.235,97.1,97.235,2958900000.0
2008-02-06 17:05:00,97.235,97.285,97.185,97.22,3699400000.0
2008-02-06 17:10:00,97.22,97.3,97.2,97.22,3658000000.0
2008-02-06 17:15:00,97.22,97.345,97.22,97.32,2185000001.0
2008-02-06 17:20:00,97.32,97.335,97.25,97.275,4641800000.0
2008-02-06 17:25:00,97.275,97.305,97.22,97.24,3467900000.0
2008-02-06 17:30:00,97.24,97.275,97.19,97.25,3599600000.0
2008-02-06 17:35:00,97.25,97.27,97.19,97.255,7441500000.0
2008-02-06 17:40:00,97.255,97.295,97.22,97.285,3054700000.0
2008-02-06 17:45:00,97.285,97.335,97.265,97.305,5767600000.0
2008-02-06 17:50:00,97.305,97.35,97.285,97.305,3153200000.0
2008-02-06 17:55:00,97.305,97.405,97.295,97.345,3913000000.0
2008-02-06 18:00:00,97.345,97.345,97.265,97.295,2552400000.0
2008-02-06 18:05:00,97.295,97.325,97.265,97.31,4479800000.0
2008-02-06 18:10:00,97.31,97.315,97.235,97.245,2902800000.0
2008-02-06 18:15:00,97.245,97.285,97.195,97.205,3926600000.0
2008-02-06 18:20:00,97.205,97.235,97.17,97.225,2784100000.0
2008-02-06 18:25:00,97.225,97.255,97.14,97.235,4339000000.0
2008-02-06 18:30:00,97.24,97.245,97.195,97.225,2794700000.0
2008-02-06 18:35:00,97.225,97.24,97.195,97.205,2341800000.0
2008-02-06 18:40:00,97.215,97.215,97.155,97.195,4299100000.0
2008-02-06 18:45:00,97.195,97.2,97.155,97.185,4859500000.0
2008-02-06 18:50:00,97.185,97.215,97.165,97.205,3682800000.0
2008-02-06 18:55:00,97.205,97.235,97.185,97.235,5852400000.0
2008-02-06 19:00:00,97.235,97.245,97.18,97.19,3916100000.0
2008-02-06 19:05:00,97.22,97.245,97.17,97.2,1588400000.0
2008-02-06 19:10:00,97.2,97.21,97.15,97.18,1650500000.0
2008-02-06 19:15:00,97.18,97.21,97.15,97.205,1444800000.0
2008-02-06 19:20:00,97.205,97.21,97.12,97.13,1795100000.0
2008-02-06 19:25:00,97.13,97.18,97.125,97.16,1408100000.0
2008-02-06 19:30:00,97.16,97.195,97.12,97.14,1270300000.0
2008-02-06 19:35:00,97.14,97.19,97.11,97.15,1792000000.0
2008-02-06 19:40:00,97.16,97.16,97.12,97.12,3400800000.0
2008-02-06 19:45:00,97.12,97.14,97.1,97.12,2851200000.0
2008-02-06 19:50:00,97.12,97.18,97.11,97.18,4445699998.0
2008-02-06 19:55:00,97.18,97.22,97.13,97.15,4492000000.0
2008-02-06 20:00:00,97.15,97.2,97.15,97.2,5442699997.0
2008-02-06 20:05:00,97.2,97.24,97.195,97.23,4791899999.0
2008-02-06 20:10:00,97.23,97.26,97.17,97.18,5044500000.0
2008-02-06 20:15:00,97.18,97.21,97.175,97.19,5949400000.0
2008-02-06 20:20:00,97.19,97.22,97.175,97.185,5880600000.0
2008-02-06 20:25:00,97.185,97.2,97.175,97.18,5998900000.0
2008-02-06 20:30:00,97.18,97.18,97.14,97.16,5118599999.0
2008-02-06 20:35:00,97.16,97.17,97.125,97.13,5319500000.0
2008-02-06 20:40:00,97.125,97.18,97.11,97.15,4928000000.0
2008-02-06 20:45:00,97.15,97.17,97.115,97.145,6164200000.0
2008-02-06 20:50:00,97.145,97.19,97.125,97.15,6352600001.0
2008-02-06 20:55:00,97.15,97.17,97.13,97.13,4870100000.0
2008-02-06 21:00:00,97.13,97.17,97.115,97.17,6251900000.0
2008-02-06 21:05:00,97.05,97.18,97.05,97.17,5232200000.0
2008-02-06 21:10:00,97.155,97.155,97.095,97.11,6095600000.0
2008-02-06 21:15:00,97.11,97.16,97.05,97.08,5326800000.0
2008-02-06 21:20:00,97.08,97.1,96.99,97.02,6265900000.0
2008-02-06 21:25:00,97.07,97.15,97.07,97.13,6141000000.0
2008-02-06 21:30:00,97.13,97.135,97.06,97.06,4901700000.0
2008-02-06 21:35:00,97.06,97.14,97.055,97.14,5526100001.0
2008-02-06 21:40:00,97.14,97.16,97.08,97.11,5501500001.0
2008-02-06 21:45:00,97.11,97.14,97.09,97.14,5715199999.0
2008-02-06 21:50:00,97.14,97.14,97.065,97.085,5410499999.0
2008-02-06 21:55:00,97.085,97.13,97.085,97.1,5555499999.0
2008-02-06 22:00:00,97.1,97.12,96.99,97.04,4492299999.0
2008-02-06 22:05:00,97.04,97.08,97.04,97.07,5661099999.0
2008-02-06 22:10:00,97.07,97.07,97.0,97.02,5006400001.0
2008-02-06 22:15:00,97.02,97.03,96.96,97.02,4917900000.0
2008-02-06 22:20:00,97.02,97.07,96.99,97.04,5402000000.0
2008-02-06 22:25:00,97.04,97.08,97.02,97.04,5407500001.0
2008-02-06 22:30:00,97.04,97.04,96.985,97.02,6632899999.0
2008-02-06 22:35:00,97.02,97.02,96.95,97.01,5968499999.0
2008-02-06 22:40:00,97.01,97.01,96.97,96.98,4942199999.0
2008-02-06 22:45:00,96.98,97.03,96.97,97.0,5428000000.0
2008-02-06 22:50:00,97.08,97.13,96.97,97.02,5226800000.0
2008-02-06 22:55:00,97.02,97.03,96.98,97.02,6672299999.0
2008-02-06 23:00:00,97.02,97.03,96.95,96.96,7643400000.0
2008-02-06 23:05:00,96.96,97.05,96.92,96.93,8037000000.0
2008-02-06 23:10:00,96.93,97.05,96.92,96.95,8733400000.0
2008-02-06 23:15:00,96.95,97.0,96.91,96.99,8194599999.0
2008-02-06 23:20:00,97.0,97.0,96.955,96.99,8651900002.0
2008-02-06 23:25:00,97.0,97.02,96.98,96.99,7632500007.0
2008-02-06 23:30:00,97.0,97.0,96.96,96.97,8610199999.0
2008-02-06 23:35:00,97.015,97.115,97.005,97.04,8495200000.0
2008-02-06 23:40:00,96.98,97.09,96.98,97.06,5964600000.0
2008-02-06 23:45:00,97.06,97.13,97.04,97.095,7358600001.0
2008-02-06 23:50:00,97.095,97.13,97.0,97.01,5881899999.0
2008-02-06 23:55:00,97.02,97.03,96.96,96.98,8974200000.0
2008-02-07 00:00:00,96.98,97.022,96.909,97.013,2024300000.0
2008-02-07 00:05:00,97.0,97.05,97.0,97.03,6273000000.0
2008-02-07 00:10:00,97.03,97.06,96.97,96.99,6724300000.0
2008-02-07 00:15:00,97.021,97.03,96.948,96.995,1754000000.0
2008-02-07 00:20:00,96.995,97.01,96.98,96.995,1726200000.0
2008-02-07 00:25:00,96.995,96.995,96.925,96.96,1168500000.0
2008-02-07 00:30:00,96.96,97.02,96.96,96.97,1799600000.0
2008-02-07 00:35:00,96.97,97.01,96.97,97.0,813500000.0
2008-02-07 00:40:00,96.985,97.0,96.97,97.0,625500000.0
2008-02-07 00:45:00,97.0,97.05,96.99,97.04,886500000.0
2008-02-07 00:50:00,97.04,97.05,97.0,97.0,1293500000.0
2008-02-07 00:55:00,97.0,97.0,96.925,96.96,1266000000.0
2008-02-07 01:00:00,96.96,97.0,96.96,96.99,1549600000.0
2008-02-07 01:05:00,96.99,97.035,96.98,97.0,1490800000.0
2008-02-07 01:10:00,97.0,97.01,96.96,96.99,1692400000.0
2008-02-07 01:15:00,96.99,97.015,96.945,96.96,1228500000.0
2008-02-07 01:20:00,96.96,96.97,96.935,96.945,810400000.0
2008-02-07 01:25:00,96.945,96.96,96.905,96.93,2050600000.0
2008-02-07 01:30:00,96.93,96.95,96.93,96.94,1131600000.0
2008-02-07 01:35:00,96.94,96.95,96.89,96.92,2026500000.0
2008-02-07 01:40:00,96.92,96.95,96.91,96.91,1550100000.0
2008-02-07 01:45:00,96.91,96.955,96.885,96.95,2154800000.0
2008-02-07 01:50:00,96.95,96.96,96.885,96.885,2763800000.0
2008-02-07 01:55:00,96.885,96.955,96.86,96.93,2432900000.0
2008-02-07 02:00:00,96.93,96.955,96.92,96.955,1963200000.0
2008-02-07 02:05:00,96.95,97.025,96.95,96.97,2641000000.0
2008-02-07 02:10:00,96.97,96.995,96.935,96.945,2004300000.0
2008-02-07 02:15:00,96.945,96.97,96.92,96.945,2302600000.0
2008-02-07 02:20:00,96.945,96.98,96.945,96.975,1745000000.0
2008-02-07 02:25:00,96.97,96.975,96.945,96.955,1239300000.0
2008-02-07 02:30:00,96.955,96.955,96.92,96.945,1946500000.0
2008-02-07 02:35:00,96.945,96.945,96.89,96.89,1812200000.0
2008-02-07 02:40:00,96.89,96.92,96.88,96.91,1605100000.0
2008-02-07 02:45:00,96.91,96.96,96.91,96.94,1261100000.0
2008-02-07 02:50:00,96.94,97.005,96.94,96.975,2468500000.0
2008-02-07 02:55:00,96.975,97.02,96.94,96.97,3057200000.0
2008-02-07 03:00:00,96.97,96.97,96.94,96.97,1396600000.0
2008-02-07 03:05:00,96.97,96.98,96.93,96.94,1209700000.0
2008-02-07 03:10:00,96.94,96.95,96.91,96.93,779100000.0
2008-02-07 03:15:00,96.93,96.96,96.92,96.93,1349300000.0
2008-02-07 03:20:00,96.93,96.94,96.92,96.93,1163400000.0
2008-02-07 03:25:00,96.93,96.94,96.91,96.91,742200000.0
2008-02-07 03:30:00,96.91,96.93,96.91,96.92,1275800000.0
2008-02-07 03:35:00,96.92,96.92,96.89,96.9,569200000.0
2008-02-07 03:40:00,96.89,96.91,96.87,96.88,1008200000.0
2008-02-07 03:45:00,96.88,96.895,96.86,96.885,1429000000.0
2008-02-07 03:50:00,96.885,96.9,96.86,96.89,1522400000.0
2008-02-07 03:55:00,96.89,96.92,96.88,96.905,965700000.0
2008-02-07 04:00:00,96.905,96.945,96.87,96.88,2331600000.0
2008-02-07 04:05:00,96.88,96.89,96.86,96.87,1242500000.0
2008-02-07 04:10:00,96.87,96.87,96.83,96.85,1615800000.0
2008-02-07 04:15:00,96.85,96.88,96.83,96.87,976900000.0
2008-02-07 04:20:00,96.87,96.885,96.87,96.88,635600000.0
2008-02-07 04:25:00,96.88,96.9,96.87,96.88,844200000.0
2008-02-07 04:30:00,96.88,96.89,96.85,96.86,1176800000.0
2008-02-07 04:35:00,96.86,96.87,96.81,96.82,1048300000.0
2008-02-07 04:40:00,96.81,96.86,96.805,96.85,1202300000.0
2008-02-07 04:45:00,96.85,96.86,96.82,96.82,1013100000.0
2008-02-07 04:50:00,96.82,96.845,96.82,96.835,872500000.0
2008-02-07 04:55:00,96.835,96.855,96.83,96.84,761200000.0
2008-02-07 05:00:00,96.835,96.85,96.82,96.825,809400000.0
2008-02-07 05:05:00,96.825,96.83,96.81,96.82,1227000000.0
2008-02-07 05:10:00,96.82,96.845,96.82,96.845,698300000.0
2008-02-07 05:15:00,96.845,96.87,96.84,96.87,476700000.0
2008-02-07 05:20:00,96.87,96.875,96.85,96.86,1552100000.0
2008-02-07 05:25:00,96.86,96.87,96.845,96.86,1526100000.0
2008-02-07 05:30:00,96.86,96.885,96.855,96.885,849900000.0
2008-02-07 05:35:00,96.885,96.885,96.86,96.87,641500000.0
2008-02-07 05:40:00,96.87,96.88,96.86,96.87,1523000000.0
2008-02-07 05:45:00,96.87,96.89,96.86,96.88,1061900000.0
2008-02-07 05:50:00,96.88,96.925,96.88,96.915,988600000.0
2008-02-07 05:55:00,96.915,96.92,96.895,96.905,1680100000.0
2008-02-07 06:00:00,96.905,96.945,96.905,96.91,1496700000.0
2008-02-07 06:05:00,96.91,96.915,96.89,96.895,1284800000.0
2008-02-07 06:10:00,96.895,96.92,96.88,96.92,1790800000.0
2008-02-07 06:15:00,96.92,96.925,96.9,96.92,841600000.0
2008-02-07 06:20:00,96.92,96.965,96.9,96.955,1339700000.0
2008-02-07 06:25:00,96.955,96.98,96.94,96.97,1234700000.0
2008-02-07 06:30:00,96.965,96.995,96.935,96.985,1925900000.0
2008-02-07 06:35:00,96.995,97.015,96.97,97.0,1175500000.0
2008-02-07 06:40:00,97.0,97.0,96.93,96.96,571100000.0
2008-02-07 06:45:00,96.96,96.96,96.925,96.935,845900000.0
2008-02-07 06:50:00,96.935,96.96,96.93,96.935,529000000.0
2008-02-07 06:55:00,96.93,96.965,96.93,96.965,576500000.0
2008-02-07 07:00:00,96.965,96.98,96.96,96.96,931400000.0
2008-02-07 07:05:00,96.96,96.98,96.95,96.95,1733700000.0
2008-02-07 07:10:00,96.95,96.99,96.95,96.97,1039900000.0
2008-02-07 07:15:00,96.97,97.055,96.97,96.99,2108000000.0
2008-02-07 07:20:00,96.99,97.015,96.97,96.99,2110300000.0
2008-02-07 07:25:00,96.99,97.03,96.99,97.02,1243000000.0
2008-02-07 07:30:00,97.02,97.02,96.96,96.97,948000000.0
2008-02-07 07:35:00,96.96,97.01,96.96,96.98,1432900000.0
2008-02-07 07:40:00,96.98,97.01,96.975,97.01,1153800000.0
2008-02-07 07:45:00,97.015,97.065,96.99,97.05,554600000.0
2008-02-07 07:50:00,97.05,97.055,97.0,97.025,163500000.0
2008-02-07 07:55:00,97.02,97.04,96.995,97.01,105100000.0
2008-02-07 08:00:00,97.01,97.045,97.005,97.04,288800000.0
2008-02-07 08:05:00,97.04,97.065,97.025,97.045,485700000.0
2008-02-07 08:10:00,97.04,97.05,97.01,97.035,1008100000.0
2008-02-07 08:15:00,97.035,97.055,97.01,97.01,365600000.0
2008-02-07 08:20:00,97.01,97.06,97.01,97.06,1136900000.0
2008-02-07 08:25:00,97.06,97.1,96.97,96.975,1513000000.0
2008-02-07 08:30:00,96.97,97.11,96.97,97.1,2658100000.0
2008-02-07 08:35:00,97.1,97.115,97.06,97.08,2843200000.0
2008-02-07 08:40:00,97.06,97.07,96.99,97.02,2045100000.0
2008-02-07 08:45:00,97.02,97.03,97.005,97.005,880400000.0
2008-02-07 08:50:00,97.005,97.01,96.97,96.995,1516600000.0
2008-02-07 08:55:00,96.995,97.05,96.97,97.0,1798500002.0
2008-02-07 09:00:00,97.0,97.045,96.92,96.97,2108000000.0
2008-02-07 09:05:00,96.97,96.99,96.94,96.95,1779100000.0
2008-02-07 09:10:00,96.95,96.98,96.93,96.96,1820600000.0
2008-02-07 09:15:00,96.96,96.99,96.945,96.96,1666800000.0
2008-02-07 09:20:00,96.96,96.995,96.925,96.965,635900000.0
2008-02-07 09:25:00,96.97,96.99,96.945,96.965,332900000.0
2008-02-07 09:30:00,96.96,96.985,96.93,96.96,306300000.0
2008-02-07 09:35:00,96.965,97.03,96.94,97.01,421300000.0
2008-02-07 09:40:00,97.01,97.04,96.945,96.97,653400000.0
2008-02-07 09:45:00,96.965,97.01,96.94,96.985,658900000.0
2008-02-07 09:50:00,96.985,97.005,96.94,96.965,362300000.0
2008-02-07 09:55:00,96.965,97.01,96.91,96.92,467300000.0
2008-02-07 10:00:00,96.92,96.935,96.88,96.905,407400000.0
2008-02-07 10:05:00,96.905,96.94,96.88,96.92,645200000.0
2008-02-07 10:10:00,96.92,96.99,96.92,96.985,476200000.0
2008-02-07 10:15:00,96.985,97.01,96.93,96.98,738600000.0
2008-02-07 10:20:00,96.98,97.0,96.94,96.97,615600000.0
2008-02-07 10:25:00,96.97,97.09,96.97,97.06,804600000.0
2008-02-07 10:30:00,97.06,97.08,97.03,97.06,610800000.0
2008-02-07 10:35:00,97.06,97.08,97.02,97.04,585000000.0
2008-02-07 10:40:00,97.04,97.06,97.01,97.025,860200000.0
2008-02-07 10:45:00,97.025,97.07,97.02,97.04,378500000.0
2008-02-07 10:50:00,97.04,97.05,96.995,97.03,330300000.0
2008-02-07 10:55:00,97.03,97.075,97.02,97.025,415500000.0
2008-02-07 11:00:00,97.025,97.055,96.995,97.03,389900000.0
2008-02-07 11:05:00,97.03,97.04,96.97,96.975,455200000.0
2008-02-07 11:10:00,96.975,97.045,96.94,97.02,275500000.0
2008-02-07 11:15:00,97.02,97.025,96.985,97.0,212700000.0
2008-02-07 11:20:00,97.0,97.05,97.0,97.045,258700000.0
2008-02-07 11:25:00,97.045,97.115,97.04,97.07,426400000.0
2008-02-07 11:30:00,97.07,97.195,97.065,97.185,359700000.0
2008-02-07 11:35:00,97.18,97.305,97.11,97.285,679600000.0
2008-02-07 11:40:00,97.285,97.285,97.19,97.225,445200000.0
2008-02-07 11:45:00,97.23,97.3,97.22,97.255,437800000.0
2008-02-07 11:50:00,97.255,97.27,97.23,97.235,440500000.0
2008-02-07 11:55:00,97.235,97.285,97.225,97.28,382900000.0
2008-02-07 12:00:00,97.28,97.295,97.215,97.25,327000000.0
2008-02-07 12:05:00,97.25,97.29,97.22,97.24,306900000.0
2008-02-07 12:10:00,97.24,97.25,97.21,97.23,374700000.0
2008-02-07 12:15:00,97.23,97.28,97.185,97.2,487600000.0
2008-02-07 12:20:00,97.2,97.245,97.15,97.23,354500000.0
2008-02-07 12:25:00,97.225,97.245,97.19,97.23,305100000.0
2008-02-07 12:30:00,97.23,97.28,97.205,97.23,531200000.0
2008-02-07 12:35:00,97.225,97.255,97.21,97.21,388500000.0
2008-02-07 12:40:00,97.21,97.26,97.195,97.235,226400000.0
2008-02-07 12:45:00,97.235,97.245,97.13,97.15,275900000.0
2008-02-07 12:50:00,97.145,97.155,97.075,97.11,586300000.0
2008-02-07 12:55:00,97.11,97.145,97.06,97.14,454400000.0
2008-02-07 13:00:00,97.14,97.155,97.09,97.1,366200000.0
2008-02-07 13:05:00,97.1,97.13,97.055,97.065,471100000.0
2008-02-07 13:10:00,97.07,97.11,96.995,97.07,516900000.0
2008-02-07 13:15:00,97.07,97.13,96.945,97.09,511500000.0
2008-02-07 13:20:00,97.09,97.1,97.055,97.075,397100000.0
2008-02-07 13:25:00,97.07,97.13,97.055,97.105,169500000.0
2008-02-07 13:30:00,97.115,97.115,97.06,97.085,135100000.0
2008-02-07 13:35:00,97.085,97.15,97.07,97.135,245900000.0
2008-02-07 13:40:00,97.135,97.19,97.12,97.18,261300000.0
2008-02-07 13:45:00,97.18,97.185,97.14,97.175,240100000.0
2008-02-07 13:50:00,97.17,97.21,97.15,97.21,370100000.0
2008-02-07 13:55:00,97.21,97.23,97.17,97.19,405900000.0
2008-02-07 14:00:00,97.19,97.225,97.13,97.225,499400000.0
2008-02-07 14:05:00,97.23,97.29,97.16,97.16,542600000.0
2008-02-07 14:10:00,97.16,97.28,97.16,97.26,686300000.0
2008-02-07 14:15:00,97.26,97.32,97.22,97.24,638100000.0
2008-02-07 14:20:00,97.24,97.265,97.13,97.225,518000000.0
2008-02-07 14:25:00,97.23,97.25,97.18,97.24,387600000.0
2008-02-07 14:30:00,97.23,97.245,97.05,97.105,428500000.0
2008-02-07 14:35:00,97.105,97.16,97.065,97.12,404700000.0
2008-02-07 14:40:00,97.12,97.14,97.06,97.1,510200000.0
2008-02-07 14:45:00,97.1,97.15,96.91,96.915,576800000.0
2008-02-07 14:50:00,96.945,97.015,96.82,96.825,454900000.0
2008-02-07 14:55:00,96.81,96.81,96.66,96.68,853700000.0
2008-02-07 15:00:00,96.685,96.795,96.685,96.76,445800000.0
2008-02-07 15:05:00,96.76,96.785,96.69,96.705,517900000.0
2008-02-07 15:10:00,96.71,96.74,96.64,96.695,495800000.0
2008-02-07 15:15:00,96.705,96.77,96.67,96.67,492900000.0
2008-02-07 15:20:00,96.67,96.675,96.51,96.55,575000000.0
2008-02-07 15:25:00,96.55,96.63,96.54,96.62,525800000.0
2008-02-07 15:30:00,96.615,96.675,96.51,96.67,824500000.0
2008-02-07 15:35:00,96.67,96.73,96.585,96.61,493100000.0
2008-02-07 15:40:00,96.61,96.61,96.425,96.48,606000000.0
2008-02-07 15:45:00,96.49,96.52,96.385,96.45,613900000.0
2008-02-07 15:50:00,96.455,96.465,96.355,96.42,518500000.0
2008-02-07 15:55:00,96.42,96.425,96.32,96.36,1672700027.0
2008-02-07 16:00:00,96.36,96.55,96.36,96.55,600700000.0
2008-02-07 16:05:00,96.55,96.55,96.46,96.485,591800000.0
2008-02-07 16:10:00,96.48,96.555,96.48,96.525,449000000.0
2008-02-07 16:15:00,96.52,96.55,96.46,96.46,543500000.0
2008-02-07 16:20:00,96.46,96.53,96.45,96.47,436900000.0
2008-02-07 16:25:00,96.47,96.535,96.47,96.52,367100000.0
2008-02-07 16:30:00,96.52,96.71,96.505,96.66,597300000.0
2008-02-07 16:35:00,96.66,96.765,96.645,96.705,579600000.0
2008-02-07 16:40:00,96.7,96.705,96.62,96.69,552100000.0
2008-02-07 16:45:00,96.69,96.7,96.61,96.62,710400000.0
2008-02-07 16:50:00,96.63,96.66,96.55,96.61,681800000.0
2008-02-07 16:55:00,96.61,96.71,96.57,96.655,774400000.0
2008-02-07 17:00:00,96.655,96.79,96.625,96.78,898000000.0
2008-02-07 17:05:00,96.78,96.84,96.7,96.77,814500000.0
2008-02-07 17:10:00,96.77,96.79,96.68,96.78,800500000.0
2008-02-07 17:15:00,96.78,96.87,96.75,96.84,755700000.0
2008-02-07 17:20:00,96.845,96.87,96.78,96.8,737000000.0
2008-02-07 17:25:00,96.8,96.92,96.76,96.88,802600000.0
2008-02-07 17:30:00,96.88,96.9,96.84,96.89,691100000.0
2008-02-07 17:35:00,96.89,96.91,96.76,96.79,677700000.0
2008-02-07 17:40:00,96.79,96.81,96.73,96.75,594900000.0
2008-02-07 17:45:00,96.75,96.77,96.695,96.71,414100000.0
2008-02-07 17:50:00,96.71,96.77,96.69,96.71,467400000.0
2008-02-07 17:55:00,96.715,96.72,96.64,96.675,462000000.0
2008-02-07 18:00:00,96.68,96.7,96.62,96.65,478000000.0
2008-02-07 18:05:00,96.65,96.68,96.595,96.625,574700000.0
2008-02-07 18:10:00,96.625,96.675,96.595,96.655,512000000.0
2008-02-07 18:15:00,96.655,96.69,96.62,96.63,423200000.0
2008-02-07 18:20:00,96.625,96.72,96.625,96.67,508100000.0
2008-02-07 18:25:00,96.67,96.705,96.65,96.665,392000000.0
2008-02-07 18:30:00,96.665,96.68,96.56,96.635,391900000.0
2008-02-07 18:35:00,96.63,96.64,96.535,96.56,572900000.0
2008-02-07 18:40:00,96.56,96.635,96.55,96.605,365100000.0
2008-02-07 18:45:00,96.605,96.605,96.525,96.58,248400000.0
2008-02-07 18:50:00,96.57,96.605,96.555,96.565,213000000.0
2008-02-07 18:55:00,96.565,96.67,96.56,96.67,397500000.0
2008-02-07 19:00:00,96.67,96.715,96.64,96.71,475300000.0
2008-02-07 19:05:00,96.71,96.735,96.655,96.69,593300000.0
2008-02-07 19:10:00,96.69,96.76,96.67,96.74,463100000.0
2008-02-07 19:15:00,96.74,96.85,96.74,96.82,382200000.0
2008-02-07 19:20:00,96.81,96.875,96.775,96.84,409900000.0
2008-02-07 19:25:00,96.84,96.895,96.83,96.88,360700000.0
2008-02-07 19:30:00,96.88,97.02,96.88,97.0,438500000.0
2008-02-07 19:35:00,97.0,97.2,97.0,97.12,554500000.0
2008-02-07 19:40:00,97.12,97.16,97.06,97.14,625200000.0
2008-02-07 19:45:00,97.14,97.165,97.08,97.14,363300000.0
2008-02-07 19:50:00,97.14,97.26,97.115,97.19,410100000.0
2008-02-07 19:55:00,97.195,97.21,97.11,97.12,392200000.0
2008-02-07 20:00:00,97.12,97.145,97.03,97.06,428700000.0
2008-02-07 20:05:00,97.06,97.08,96.97,97.01,634600000.0
2008-02-07 20:10:00,97.0,97.04,96.91,96.94,574800000.0
2008-02-07 20:15:00,96.94,96.97,96.9,96.96,494800000.0
2008-02-07 20:20:00,96.96,97.05,96.95,97.05,458100000.0
2008-02-07 20:25:00,97.05,97.2,97.01,97.02,722600000.0
2008-02-07 20:30:00,97.02,97.14,96.94,97.11,675900000.0
2008-02-07 20:35:00,97.11,97.14,97.02,97.06,625600000.0
2008-02-07 20:40:00,97.06,97.17,97.06,97.14,536100000.0
2008-02-07 20:45:00,97.14,97.235,97.13,97.19,616100000.0
2008-02-07 20:50:00,97.19,97.25,97.17,97.21,450800000.0
2008-02-07 20:55:00,97.21,97.3,97.19,97.3,673400000.0
2008-02-07 21:00:00,97.29,97.34,97.25,97.3,617100000.0
2008-02-07 21:05:00,97.3,97.43,97.3,97.39,710300000.0
2008-02-07 21:10:00,97.39,97.415,97.28,97.3,753700000.0
2008-02-07 21:15:00,97.3,97.33,97.235,97.28,778100000.0
2008-02-07 21:20:00,97.28,97.33,97.25,97.28,661500000.0
2008-02-07 21:25:00,97.28,97.36,97.22,97.31,572700000.0
2008-02-07 21:30:00,97.31,97.32,97.21,97.21,629700000.0
2008-02-07 21:35:00,97.21,97.28,97.155,97.19,722800000.0
2008-02-07 21:40:00,97.2,97.31,97.19,97.28,599200000.0
2008-02-07 21:45:00,97.28,97.32,97.225,97.27,738000000.0
2008-02-07 21:50:00,97.27,97.29,97.22,97.22,488300000.0
2008-02-07 21:55:00,97.22,97.3,97.2,97.21,541600000.0
2008-02-07 22:00:00,97.21,97.23,97.165,97.22,496000000.0
2008-02-07 22:05:00,97.22,97.28,97.15,97.15,442100000.0
2008-02-07 22:10:00,97.15,97.28,97.13,97.26,522700000.0
2008-02-07 22:15:00,97.26,97.31,97.245,97.29,502800000.0
2008-02-07 22:20:00,97.29,97.32,97.26,97.29,443400000.0
2008-02-07 22:25:00,97.29,97.41,97.28,97.37,464000000.0
2008-02-07 22:30:00,97.37,97.45,97.35,97.44,404000000.0
2008-02-07 22:35:00,97.44,97.46,97.37,97.38,392000000.0
2008-02-07 22:40:00,97.38,97.39,97.31,97.34,357400000.0
2008-02-07 22:45:00,97.335,97.345,97.29,97.33,439200000.0
2008-02-07 22:50:00,97.33,97.36,97.295,97.34,305500000.0
2008-02-07 22:55:00,97.34,97.39,97.33,97.37,308900000.0
2008-02-07 23:00:00,97.37,97.38,97.325,97.35,529300000.0
2008-02-07 23:05:00,97.35,97.4,97.335,97.39,318800000.0
2008-02-07 23:10:00,97.39,97.43,97.37,97.42,439100000.0
2008-02-07 23:15:00,97.42,97.42,97.35,97.4,364300000.0
2008-02-07 23:20:00,97.4,97.44,97.375,97.4,329600000.0
2008-02-07 23:25:00,97.4,97.41,97.36,97.38,348200000.0
2008-02-07 23:30:00,97.38,97.38,97.34,97.36,305600000.0
2008-02-07 23:35:00,97.36,97.36,97.29,97.32,563400000.0
2008-02-07 23:40:00,97.32,97.33,97.29,97.31,351600000.0
2008-02-07 23:45:00,97.31,97.36,97.285,97.34,288900000.0
2008-02-07 23:50:00,97.34,97.34,97.3,97.32,150000000.0
2008-02-07 23:55:00,97.3,97.34,97.3,97.31,354900000.0
2008-02-08 00:00:00,97.31,97.38,97.31,97.38,682900000.0
2008-02-08 00:05:00,97.37,97.38,97.305,97.305,510500000.0
2008-02-08 00:10:00,97.32,97.35,97.305,97.33,320200000.0
2008-02-08 00:15:00,97.325,97.335,97.305,97.315,661800000.0
2008-02-08 00:20:00,97.315,97.33,97.255,97.3,564400000.0
2008-02-08 00:25:00,97.3,97.32,97.21,97.25,433200000.0
2008-02-08 00:30:00,97.25,97.28,97.23,97.255,219500000.0
2008-02-08 00:35:00,97.255,97.27,97.21,97.26,75200000.0
2008-02-08 00:40:00,97.26,97.28,97.245,97.255,61300000.0
2008-02-08 00:45:00,97.255,97.295,97.21,97.28,258600000.0
2008-02-08 00:50:00,97.28,97.29,97.24,97.29,178900000.0
2008-02-08 00:55:00,97.29,97.305,97.26,97.3,203700000.0
2008-02-08 01:00:00,97.3,97.36,97.24,97.34,652900000.0
2008-02-08 01:05:00,97.34,97.34,97.26,97.27,251000000.0
2008-02-08 01:10:00,97.27,97.32,97.25,97.32,795900000.0
2008-02-08 01:15:00,97.315,97.35,97.29,97.295,513100000.0
2008-02-08 01:20:00,97.295,97.34,97.275,97.34,161200000.0
2008-02-08 01:25:00,97.34,97.39,97.325,97.37,193500000.0
2008-02-08 01:30:00,97.37,97.37,97.325,97.325,324700000.0
2008-02-08 01:35:00,97.325,97.345,97.27,97.345,605700000.0
2008-02-08 01:40:00,97.345,97.35,97.26,97.31,290000000.0
2008-02-08 01:45:00,97.31,97.31,97.215,97.245,1516600000.0
2008-02-08 01:50:00,97.245,97.285,97.175,97.25,1967200000.0
2008-02-08 01:55:00,97.25,97.255,97.235,97.235,219200000.0
2008-02-08 02:00:00,97.235,97.235,97.14,97.2,450800000.0
2008-02-08 02:05:00,97.2,97.2,97.14,97.155,490100000.0
2008-02-08 02:10:00,97.155,97.235,97.135,97.2,651500000.0
2008-02-08 02:15:00,97.2,97.265,97.185,97.25,426100000.0
2008-02-08 02:20:00,97.25,97.25,97.14,97.175,703800000.0
2008-02-08 02:25:00,97.175,97.175,97.0,97.1,693000000.0
2008-02-08 02:30:00,97.1,97.2,97.06,97.17,1016800000.0
2008-02-08 02:35:00,97.17,97.185,97.12,97.16,842400000.0
2008-02-08 02:40:00,97.16,97.235,97.16,97.205,711400000.0
2008-02-08 02:45:00,97.205,97.22,97.15,97.17,455300000.0
2008-02-08 02:50:00,97.17,97.24,97.135,97.2,548300000.0
2008-02-08 02:55:00,97.24,97.325,97.175,97.23,708000000.0
2008-02-08 03:00:00,97.23,97.27,97.205,97.235,376400000.0
2008-02-08 03:05:00,97.235,97.25,97.225,97.24,324400000.0
2008-02-08 03:10:00,97.24,97.3,97.24,97.28,335800000.0
2008-02-08 03:15:00,97.27,97.275,97.22,97.22,482400000.0
2008-02-08 03:20:00,97.22,97.24,97.12,97.2,393600000.0
2008-02-08 03:25:00,97.2,97.23,97.195,97.2,245200000.0
2008-02-08 03:30:00,97.2,97.3,97.2,97.29,961700000.0
2008-02-08 03:35:00,97.29,97.34,97.27,97.34,268200000.0
2008-02-08 03:40:00,97.335,97.405,97.28,97.3,671400000.0
2008-02-08 03:45:00,97.3,97.31,97.25,97.255,221600000.0
2008-02-08 03:50:00,97.255,97.285,97.22,97.265,499700000.0
2008-02-08 03:55:00,97.265,97.28,97.245,97.27,349300000.0
2008-02-08 04:00:00,97.27,97.285,97.25,97.27,595700000.0
2008-02-08 04:05:00,97.27,97.35,97.27,97.3,836700000.0
2008-02-08 04:10:00,97.305,97.32,97.214,97.28,415800000.0
2008-02-08 04:15:00,97.28,97.31,97.26,97.26,541700000.0
2008-02-08 04:20:00,97.24,97.24,97.21,97.21,666900000.0
2008-02-08 04:25:00,97.21,97.26,97.17,97.21,1379600000.0
2008-02-08 04:30:00,97.215,97.24,97.19,97.19,1864300000.0
2008-02-08 04:35:00,97.19,97.24,97.17,97.2,1698200000.0
2008-02-08 04:40:00,97.2,97.22,97.18,97.19,1029400000.0
2008-02-08 04:45:00,97.19,97.21,97.18,97.21,781100000.0
2008-02-08 04:50:00,97.2,97.25,97.19,97.21,946300000.0
2008-02-08 04:55:00,97.21,97.25,97.21,97.23,960000000.0
2008-02-08 05:00:00,97.23,97.27,97.21,97.26,699500000.0
2008-02-08 05:05:00,97.26,97.28,97.21,97.22,712300000.0
2008-02-08 05:10:00,97.22,97.29,97.22,97.27,746800000.0
2008-02-08 05:15:00,97.27,97.29,97.24,97.24,493000000.0
2008-02-08 05:20:00,97.24,97.26,97.22,97.24,495100000.0
2008-02-08 05:25:00,97.24,97.27,97.21,97.26,932100000.0
2008-02-08 05:30:00,97.27,97.27,97.22,97.25,971000000.0
2008-02-08 05:35:00,97.25,97.29,97.23,97.28,711700000.0
2008-02-08 05:40:00,97.28,97.29,97.22,97.24,1428500000.0
2008-02-08 05:45:00,97.24,97.27,97.21,97.24,1564100000.0
2008-02-08 05:50:00,97.23,97.26,97.21,97.21,961400000.0
2008-02-08 05:55:00,97.21,97.24,97.21,97.22,737100000.0
2008-02-08 06:00:00,97.23,97.25,97.17,97.21,260300000.0
2008-02-08 06:05:00,97.21,97.22,97.18,97.21,222500000.0
2008-02-08 06:10:00,97.21,97.26,97.21,97.24,776600000.0
2008-02-08 06:15:00,97.24,97.27,97.24,97.26,314200000.0
2008-02-08 06:20:00,97.27,97.27,97.23,97.24,294200000.0
2008-02-08 06:25:00,97.24,97.26,97.24,97.25,152200000.0
2008-02-08 06:30:00,97.25,97.27,97.21,97.225,189900000.0
2008-02-08 06:35:00,97.25,97.32,97.24,97.26,1759000000.0
2008-02-08 06:40:00,97.27,97.28,97.25,97.27,1313100000.0
2008-02-08 06:45:00,97.27,97.29,97.25,97.26,658300000.0
2008-02-08 06:50:00,97.26,97.29,97.25,97.27,470600000.0
2008-02-08 06:55:00,97.27,97.29,97.25,97.25,913900000.0
2008-02-08 07:00:00,97.25,97.27,97.24,97.26,912400000.0
2008-02-08 07:05:00,97.27,97.29,97.23,97.28,521500000.0
2008-02-08 07:10:00,97.28,97.3,97.22,97.22,368800000.0
2008-02-08 07:15:00,97.22,97.28,97.22,97.27,792400000.0
2008-02-08 07:20:00,97.24,97.29,97.24,97.27,398200000.0
2008-02-08 07:25:00,97.27,97.29,97.27,97.28,481300000.0
2008-02-08 07:30:00,97.28,97.28,97.21,97.26,405700000.0
2008-02-08 07:35:00,97.26,97.29,97.25,97.29,484400000.0
2008-02-08 07:40:00,97.29,97.29,97.21,97.21,408900000.0
2008-02-08 07:45:00,97.21,97.22,97.165,97.18,423200000.0
2008-02-08 07:50:00,97.18,97.245,97.15,97.175,598100000.0
2008-02-08 07:55:00,97.175,97.235,97.175,97.21,782300000.0
2008-02-08 08:00:00,97.21,97.225,97.2,97.205,335700000.0
2008-02-08 08:05:00,97.205,97.24,97.19,97.23,333400000.0
2008-02-08 08:10:00,97.23,97.26,97.19,97.195,673800000.0
2008-02-08 08:15:00,97.195,97.26,97.155,97.26,1241600000.0
2008-02-08 08:20:00,97.26,97.27,97.245,97.245,250000000.0
2008-02-08 08:25:00,97.245,97.27,97.213,97.248,371700000.0
2008-02-08 08:30:00,97.28,97.325,97.28,97.325,182100000.0
2008-02-08 08:35:00,97.325,97.325,97.3,97.32,63300000.0
2008-02-08 08:40:00,97.32,97.325,97.26,97.285,104200000.0
2008-02-08 08:45:00,97.285,97.335,97.215,97.295,359600000.0
2008-02-08 08:50:00,97.295,97.42,97.27,97.39,86700000.0
2008-02-08 08:55:00,97.39,97.48,97.315,97.385,147600000.0
2008-02-08 09:00:00,97.385,97.435,97.325,97.395,464000000.0
2008-02-08 09:05:00,97.39,97.395,97.33,97.36,207900000.0
2008-02-08 09:10:00,97.36,97.435,97.36,97.39,434100000.0
2008-02-08 09:15:00,97.39,97.45,97.34,97.36,875700000.0
2008-02-08 09:20:00,97.36,97.365,97.19,97.21,550600000.0
2008-02-08 09:25:00,97.2,97.255,97.2,97.22,331000000.0
2008-02-08 09:30:00,97.22,97.26,97.19,97.2,592300000.0
2008-02-08 09:35:00,97.2,97.21,97.11,97.185,478400000.0
2008-02-08 09:40:00,97.185,97.25,97.175,97.24,268500000.0
2008-02-08 09:45:00,97.24,97.26,97.205,97.215,409100000.0
2008-02-08 09:50:00,97.215,97.27,97.18,97.26,401600000.0
2008-02-08 09:55:00,97.26,97.295,97.22,97.24,424100000.0
2008-02-08 10:00:00,97.24,97.29,97.19,97.25,533200000.0
2008-02-08 10:05:00,97.245,97.33,97.24,97.275,521900000.0
2008-02-08 10:10:00,97.275,97.32,97.255,97.29,466400000.0
2008-02-08 10:15:00,97.29,97.335,97.22,97.27,569000000.0
2008-02-08 10:20:00,97.27,97.315,97.23,97.255,668600000.0
2008-02-08 10:25:00,97.255,97.34,97.25,97.27,651400000.0
2008-02-08 10:30:00,97.27,97.29,97.17,97.23,572700000.0
2008-02-08 10:35:00,97.23,97.28,97.2,97.26,456100000.0
2008-02-08 10:40:00,97.26,97.29,97.24,97.27,455100000.0
2008-02-08 10:45:00,97.27,97.29,97.23,97.26,448700000.0
2008-02-08 10:50:00,97.26,97.285,97.22,97.24,423000000.0
2008-02-08 10:55:00,97.245,97.27,97.215,97.23,393300000.0
2008-02-08 11:00:00,97.235,97.27,97.205,97.27,421000000.0
2008-02-08 11:05:00,97.27,97.34,97.25,97.31,616400000.0
2008-02-08 11:10:00,97.31,97.35,97.295,97.32,573700000.0
2008-02-08 11:15:00,97.32,97.32,97.275,97.305,371200000.0
2008-02-08 11:20:00,97.305,97.34,97.29,97.305,338700000.0
2008-02-08 11:25:00,97.305,97.315,97.28,97.29,234800000.0
2008-02-08 11:30:00,97.29,97.3,97.22,97.26,243200000.0
2008-02-08 11:35:00,97.26,97.29,97.23,97.28,313300000.0
2008-02-08 11:40:00,97.28,97.36,97.27,97.33,434000000.0
2008-02-08 11:45:00,97.325,97.39,97.3,97.32,342600000.0
2008-02-08 11:50:00,97.32,97.39,97.29,97.36,539400000.0
2008-02-08 11:55:00,97.36,97.36,97.31,97.33,366700000.0
2008-02-08 12:00:00,97.33,97.33,97.27,97.27,456900000.0
2008-02-08 12:05:00,97.28,97.33,97.265,97.3,344100000.0
2008-02-08 12:10:00,97.3,97.33,97.255,97.26,301700000.0
2008-02-08 12:15:00,97.26,97.285,97.21,97.22,375200000.0
2008-02-08 12:20:00,97.23,97.26,97.21,97.23,437400000.0
2008-02-08 12:25:00,97.23,97.31,97.21,97.255,210100000.0
2008-02-08 12:30:00,97.255,97.31,97.22,97.29,123900000.0
2008-02-08 12:35:00,97.29,97.29,97.24,97.25,322600000.0
2008-02-08 12:40:00,97.25,97.25,97.16,97.17,149400000.0
2008-02-08 12:45:00,97.17,97.18,97.075,97.16,185100000.0
2008-02-08 12:50:00,97.16,97.24,97.14,97.19,176700000.0
2008-02-08 12:55:00,97.19,97.21,97.15,97.21,229200000.0
2008-02-08 13:00:00,97.215,97.22,97.15,97.16,164900000.0
2008-02-08 13:05:00,97.16,97.22,97.16,97.16,180700000.0
2008-02-08 13:10:00,97.16,97.16,97.01,97.08,242100000.0
2008-02-08 13:15:00,97.08,97.1,97.04,97.06,137900000.0
2008-02-08 13:20:00,97.07,97.11,97.06,97.08,97600000.0
2008-02-08 13:25:00,97.08,97.08,97.04,97.05,123700000.0
2008-02-08 13:30:00,97.05,97.09,97.05,97.07,99200000.0
2008-02-08 13:35:00,97.065,97.12,97.065,97.11,86900000.0
2008-02-08 13:40:00,97.11,97.15,97.105,97.14,184100000.0
2008-02-08 13:45:00,97.14,97.19,97.12,97.18,168500000.0
2008-02-08 13:50:00,97.18,97.22,97.15,97.18,186300000.0
2008-02-08 13:55:00,97.18,97.19,97.14,97.16,229600000.0
2008-02-08 14:00:00,97.16,97.21,97.16,97.16,382000000.0
2008-02-08 14:05:00,97.16,97.25,97.16,97.25,157100000.0
2008-02-08 14:10:00,97.25,97.26,97.16,97.18,417700000.0
2008-02-08 14:15:00,97.18,97.21,97.155,97.18,459400000.0
2008-02-08 14:20:00,97.18,97.195,97.145,97.195,208800000.0
2008-02-08 14:25:00,97.195,97.25,97.17,97.24,257300000.0
2008-02-08 14:30:00,97.24,97.26,97.2,97.22,149600000.0
2008-02-08 14:35:00,97.22,97.27,97.2,97.26,164700000.0
2008-02-08 14:40:00,97.26,97.29,97.25,97.28,307000000.0
2008-02-08 14:45:00,97.28,97.405,97.28,97.38,300100000.0
2008-02-08 14:50:00,97.38,97.41,97.34,97.37,289800000.0
2008-02-08 14:55:00,97.37,97.41,97.32,97.32,169400000.0
2008-02-08 15:00:00,97.32,97.36,97.3,97.34,171700000.0
2008-02-08 15:05:00,97.34,97.37,97.32,97.36,179700000.0
2008-02-08 15:10:00,97.36,97.37,97.325,97.35,141100000.0
2008-02-08 15:15:00,97.35,97.355,97.24,97.245,155600000.0
2008-02-08 15:20:00,97.245,97.27,97.205,97.245,215900000.0
2008-02-08 15:25:00,97.25,97.31,97.23,97.27,159800000.0
2008-02-08 15:30:00,97.27,97.3,97.225,97.25,159200000.0
2008-02-08 15:35:00,97.25,97.28,97.2,97.21,172200000.0
2008-02-08 15:40:00,97.21,97.235,97.18,97.21,199600000.0
2008-02-08 15:45:00,97.21,97.26,97.21,97.25,146800000.0
2008-02-08 15:50:00,97.25,97.26,97.2,97.2,161000000.0
2008-02-08 15:55:00,97.2,97.21,97.17,97.18,103400000.0
2008-02-08 16:00:00,97.18,97.23,97.17,97.23,141400000.0
2008-02-08 16:05:00,97.23,97.24,97.19,97.19,84900000.0
2008-02-08 16:10:00,97.19,97.22,97.19,97.205,130200000.0
2008-02-08 16:15:00,97.21,97.23,97.18,97.2,120600000.0
2008-02-08 16:20:00,97.2,97.21,97.16,97.18,97400000.0
2008-02-08 16:25:00,97.18,97.2,97.125,97.19,173500000.0
2008-02-08 16:30:00,97.19,97.23,97.17,97.21,148600000.0
2008-02-08 16:35:00,97.21,97.28,97.185,97.24,195000000.0
2008-02-08 16:40:00,97.24,97.24,97.15,97.19,178400000.0
2008-02-08 16:45:00,97.19,97.22,97.15,97.2,172100000.0
2008-02-08 16:50:00,97.2,97.24,97.17,97.24,154500000.0
2008-02-08 16:55:00,97.24,97.255,97.185,97.185,243400000.0
2008-02-08 17:00:00,97.185,97.3,97.185,97.3,198800000.0
2008-02-08 17:05:00,97.3,97.32,97.21,97.22,197900000.0
2008-02-08 17:10:00,97.225,97.24,97.18,97.23,176700000.0
2008-02-08 17:15:00,97.23,97.23,97.17,97.18,159700000.0
2008-02-08 17:20:00,97.18,97.19,97.14,97.16,155200000.0
2008-02-08 17:25:00,97.145,97.23,97.135,97.2,284600000.0
2008-02-08 17:30:00,97.2,97.205,97.15,97.185,222200000.0
2008-02-08 17:35:00,97.185,97.2,97.13,97.155,217500000.0
2008-02-08 17:40:00,97.155,97.25,97.14,97.22,226600000.0
2008-02-08 17:45:00,97.22,97.24,97.15,97.21,335400000.0
2008-02-08 17:50:00,97.21,97.23,97.165,97.19,259000000.0
2008-02-08 17:55:00,97.19,97.215,97.17,97.21,273100000.0
2008-02-08 18:00:00,97.21,97.23,97.18,97.18,228100000.0
2008-02-08 18:05:00,97.18,97.315,97.17,97.3,217600000.0
2008-02-08 18:10:00,97.3,97.42,97.3,97.33,279000000.0
2008-02-08 18:15:00,97.33,97.43,97.32,97.4,288600000.0
2008-02-08 18:20:00,97.4,97.405,97.27,97.28,268200000.0
2008-02-08 18:25:00,97.28,97.345,97.27,97.33,204100000.0
2008-02-08 18:30:00,97.33,97.36,97.3,97.32,200100000.0
2008-02-08 18:35:00,97.32,97.35,97.29,97.3,162200000.0
2008-02-08 18:40:00,97.3,97.32,97.26,97.28,135800000.0
2008-02-08 18:45:00,97.28,97.29,97.25,97.28,162000000.0
2008-02-08 18:50:00,97.28,97.33,97.23,97.27,189700000.0
2008-02-08 18:55:00,97.27,97.27,97.17,97.23,187200000.0
2008-02-08 19:00:00,97.23,97.25,97.19,97.25,136600000.0
2008-02-08 19:05:00,97.25,97.28,97.23,97.27,121200000.0
2008-02-08 19:10:00,97.27,97.29,97.19,97.2,149700000.0
2008-02-08 19:15:00,97.205,97.25,97.2,97.25,133200000.0
2008-02-08 19:20:00,97.25,97.25,97.18,97.23,118100000.0
2008-02-08 19:25:00,97.23,97.3,97.215,97.3,145000000.0
2008-02-08 19:30:00,97.3,97.34,97.26,97.265,139800000.0
2008-02-08 19:35:00,97.265,97.27,97.225,97.24,193600000.0
2008-02-08 19:40:00,97.24,97.29,97.225,97.28,270700000.0
2008-02-08 19:45:00,97.28,97.3,97.24,97.25,109000000.0
2008-02-08 19:50:00,97.25,97.32,97.24,97.31,119400000.0
2008-02-08 19:55:00,97.31,97.34,97.265,97.34,141100000.0
2008-02-08 20:00:00,97.34,97.37,97.26,97.28,97300000.0
2008-02-08 20:05:00,97.28,97.29,97.23,97.24,122800000.0
2008-02-08 20:10:00,97.24,97.43,97.21,97.43,152400000.0
2008-02-08 20:15:00,97.43,97.49,97.28,97.315,231000000.0
2008-02-08 20:20:00,97.32,97.37,97.3,97.37,217500000.0
2008-02-08 20:25:00,97.37,97.39,97.3,97.35,178600000.0
2008-02-08 20:30:00,97.35,97.38,97.28,97.31,139900000.0
2008-02-08 20:35:00,97.31,97.33,97.265,97.29,170800000.0
2008-02-08 20:40:00,97.29,97.35,97.23,97.34,256100000.0
2008-02-08 20:45:00,97.34,97.45,97.33,97.41,188400000.0
2008-02-08 20:50:00,97.41,97.415,97.36,97.4,234500000.0
2008-02-08 20:55:00,97.4,97.44,97.385,97.405,142000000.0
2008-02-08 21:00:00,97.405,97.42,97.375,97.38,230500000.0
2008-02-08 21:05:00,97.38,97.43,97.35,97.36,217700000.0
2008-02-08 21:10:00,97.36,97.39,97.345,97.37,184100000.0
2008-02-08 21:15:00,97.37,97.46,97.37,97.44,121000000.0
2008-02-08 21:20:00,97.44,97.47,97.39,97.39,208600000.0
2008-02-08 21:25:00,97.39,97.45,97.38,97.41,185200000.0
2008-02-08 21:30:00,97.41,97.45,97.385,97.395,187900000.0
2008-02-08 21:35:00,97.395,97.45,97.395,97.42,141600000.0
2008-02-08 21:40:00,97.42,97.42,97.33,97.35,173900000.0
2008-02-08 21:45:00,97.35,97.38,97.31,97.36,149200000.0
2008-02-08 21:50:00,97.36,97.39,97.335,97.37,181800000.0
2008-02-08 21:55:00,97.37,97.46,97.37,97.415,295800000.0
2008-02-08 22:00:00,97.415,97.465,97.39,97.42,567000000.0
2008-02-08 22:05:00,97.42,97.43,97.385,97.41,330300000.0
2008-02-08 22:10:00,97.41,97.41,97.375,97.41,230500000.0
2008-02-08 22:15:00,97.405,97.44,97.385,97.42,194500000.0
2008-02-08 22:20:00,97.405,97.42,97.39,97.42,136200000.0
2008-02-08 22:25:00,97.41,97.44,97.39,97.41,78800000.0
2008-02-08 22:30:00,97.41,97.45,97.395,97.45,168700000.0
2008-02-08 22:35:00,97.45,97.47,97.44,97.44,68600000.0
2008-02-08 22:40:00,97.44,97.45,97.415,97.43,96400000.0
2008-02-08 22:45:00,97.43,97.45,97.42,97.42,266200000.0
2008-02-08 22:50:00,97.42,97.42,97.36,97.385,554700000.0
2008-02-08 22:55:00,97.385,97.39,97.375,97.39,231700000.0
2008-02-08 23:00:00,97.39,97.404,97.37,97.39,593100000.0
2008-02-08 23:05:00,97.385,97.428,97.347,97.372,600200000.0
2008-02-08 23:10:00,97.371,97.379,97.35,97.376,1043100000.0
2008-02-08 23:15:00,97.372,97.373,97.331,97.338,1023000000.0
2008-02-08 23:20:00,97.336,97.38,97.33,97.37,1677500000.0
2008-02-08 23:25:00,97.365,97.405,97.355,97.368,2004200000.0
2008-02-08 23:30:00,97.365,97.376,97.283,97.285,2431100000.0
2008-02-08 23:35:00,97.291,97.318,97.26,97.318,1885800000.0
2008-02-08 23:40:00,97.324,97.331,97.233,97.276,690500000.0
2008-02-08 23:45:00,97.276,97.286,97.229,97.242,858700000.0
2008-02-08 23:50:00,97.236,97.245,97.219,97.227,958800000.0
2008-02-08 23:55:00,97.231,97.252,97.227,97.235,1603000000.0
2008-02-11 00:00:00,97.345,97.428,97.315,97.358,1263199999.0
2008-02-11 00:05:00,97.365,97.435,97.32,97.435,1181800000.0
2008-02-11 00:10:00,97.445,97.525,97.41,97.507,1244200000.0
2008-02-11 00:15:00,97.5,97.567,97.439,97.517,2043100000.0
2008-02-11 00:20:00,97.51,97.591,97.485,97.582,513200000.0
2008-02-11 00:25:00,97.583,97.583,97.491,97.514,1279800000.0
2008-02-11 00:30:00,97.509,97.565,97.482,97.535,656600000.0
2008-02-11 00:35:00,97.535,97.545,97.49,97.495,39600000.0
2008-02-11 00:40:00,97.495,97.54,97.495,97.52,46600000.0
2008-02-11 00:45:00,97.52,97.535,97.485,97.49,49300000.0
2008-02-11 00:50:00,97.49,97.49,97.44,97.47,57700000.0
2008-02-11 00:55:00,97.47,97.485,97.465,97.485,39000000.0
2008-02-11 01:00:00,97.485,97.495,97.465,97.475,24800000.0
2008-02-11 01:05:00,97.475,97.5,97.465,97.47,654000000.0
2008-02-11 01:10:00,97.47,97.47,97.425,97.455,1989400000.0
2008-02-11 01:15:00,97.455,97.485,97.43,97.46,548900000.0
2008-02-11 01:20:00,97.46,97.465,97.435,97.44,90300000.0
2008-02-11 01:25:00,97.44,97.475,97.425,97.43,47700000.0
2008-02-11 01:30:00,97.43,97.44,97.4,97.405,70600000.0
2008-02-11 01:35:00,97.405,97.415,97.335,97.375,235200000.0
2008-02-11 01:40:00,97.375,97.415,97.375,97.41,130200000.0
2008-02-11 01:45:00,97.41,97.485,97.41,97.455,96100000.0
2008-02-11 01:50:00,97.46,97.485,97.44,97.445,843100000.0
2008-02-11 01:55:00,97.445,97.485,97.425,97.47,209800000.0
2008-02-11 02:00:00,97.47,97.505,97.47,97.48,631900000.0
2008-02-11 02:05:00,97.48,97.48,97.46,97.47,100000000.0
2008-02-11 02:10:00,97.47,97.5,97.47,97.475,53400000.0
2008-02-11 02:15:00,97.475,97.475,97.36,97.375,369700000.0
2008-02-11 02:20:00,97.375,97.4,97.36,97.375,246300000.0
2008-02-11 02:25:00,97.38,97.405,97.37,97.39,58300000.0
2008-02-11 02:30:00,97.385,97.42,97.37,97.41,93900000.0
2008-02-11 02:35:00,97.41,97.45,97.39,97.41,122700000.0
2008-02-11 02:40:00,97.41,97.505,97.41,97.48,247300000.0
2008-02-11 02:45:00,97.465,97.52,97.43,97.47,629900000.0
2008-02-11 02:50:00,97.47,97.545,97.47,97.5,234400000.0
2008-02-11 02:55:00,97.5,97.53,97.495,97.515,678700000.0
2008-02-11 03:00:00,97.51,97.53,97.5,97.505,179800000.0
2008-02-11 03:05:00,97.505,97.51,97.48,97.485,118100000.0
2008-02-11 03:10:00,97.485,97.51,97.485,97.5,166500000.0
2008-02-11 03:15:00,97.5,97.505,97.455,97.465,83800000.0
2008-02-11 03:20:00,97.465,97.465,97.44,97.45,94300000.0
2008-02-11 03:25:00,97.45,97.46,97.44,97.45,50100000.0
2008-02-11 03:30:00,97.45,97.47,97.44,97.445,54600000.0
2008-02-11 03:35:00,97.445,97.455,97.43,97.445,83700000.0
2008-02-11 03:40:00,97.445,97.45,97.415,97.415,105300000.0
2008-02-11 03:45:00,97.415,97.43,97.4,97.43,60400000.0
2008-02-11 03:50:00,97.43,97.44,97.395,97.415,85000000.0
2008-02-11 03:55:00,97.41,97.495,97.41,97.47,76000000.0
2008-02-11 04:00:00,97.47,97.485,97.465,97.47,70800000.0
2008-02-11 04:05:00,97.47,97.48,97.465,97.48,63900000.0
2008-02-11 04:10:00,97.48,97.49,97.47,97.49,52800000.0
2008-02-11 04:15:00,97.49,97.49,97.43,97.43,78800000.0
2008-02-11 04:20:00,97.43,97.45,97.42,97.43,152100000.0
2008-02-11 04:25:00,97.43,97.46,97.42,97.455,54300000.0
2008-02-11 04:30:00,97.455,97.46,97.39,97.39,61500000.0
2008-02-11 04:35:00,97.385,97.405,97.355,97.395,163400000.0
2008-02-11 04:40:00,97.395,97.42,97.39,97.4,87000000.0
2008-02-11 04:45:00,97.4,97.405,97.37,97.39,199000000.0
2008-02-11 04:50:00,97.39,97.46,97.39,97.455,115000000.0
2008-02-11 04:55:00,97.46,97.5,97.45,97.46,260800000.0
2008-02-11 05:00:00,97.46,97.465,97.45,97.46,26400000.0
2008-02-11 05:05:00,97.46,97.5,97.46,97.47,289000000.0
2008-02-11 05:10:00,97.47,97.47,97.42,97.42,151400000.0
2008-02-11 05:15:00,97.42,97.43,97.4,97.4,65600000.0
2008-02-11 05:20:00,97.4,97.405,97.39,97.405,29000000.0
2008-02-11 05:25:00,97.405,97.405,97.395,97.4,30100000.0
2008-02-11 05:30:00,97.4,97.425,97.38,97.38,67400000.0
2008-02-11 05:35:00,97.38,97.42,97.365,97.395,232400000.0
2008-02-11 05:40:00,97.405,97.43,97.345,97.375,218500000.0
2008-02-11 05:45:00,97.375,97.435,97.35,97.41,390900000.0
2008-02-11 05:50:00,97.41,97.425,97.375,97.425,131400000.0
2008-02-11 05:55:00,97.425,97.45,97.375,97.4,330200000.0
2008-02-11 06:00:00,97.4,97.48,97.4,97.465,411600000.0
2008-02-11 06:05:00,97.465,97.465,97.39,97.4,1221800000.0
2008-02-11 06:10:00,97.4,97.52,97.385,97.47,468300000.0
2008-02-11 06:15:00,97.47,97.48,97.44,97.46,280800000.0
2008-02-11 06:20:00,97.46,97.505,97.46,97.495,99400000.0
2008-02-11 06:25:00,97.495,97.5,97.46,97.48,330900000.0
2008-02-11 06:30:00,97.48,97.48,97.41,97.425,380200000.0
2008-02-11 06:35:00,97.42,97.445,97.375,97.425,136000000.0
2008-02-11 06:40:00,97.425,97.425,97.395,97.425,62200000.0
2008-02-11 06:45:00,97.425,97.45,97.395,97.41,381800000.0
2008-02-11 06:50:00,97.41,97.45,97.41,97.44,151900000.0
2008-02-11 06:55:00,97.44,97.46,97.42,97.42,60700000.0
2008-02-11 07:00:00,97.425,97.45,97.395,97.44,47800000.0
2008-02-11 07:05:00,97.44,97.445,97.4,97.42,55800000.0
2008-02-11 07:10:00,97.42,97.47,97.405,97.41,128400000.0
2008-02-11 07:15:00,97.405,97.43,97.39,97.415,221100000.0
2008-02-11 07:20:00,97.415,97.475,97.395,97.475,109200000.0
2008-02-11 07:25:00,97.475,97.48,97.45,97.46,145500000.0
2008-02-11 07:30:00,97.46,97.54,97.44,97.52,442800000.0
2008-02-11 07:35:00,97.52,97.535,97.495,97.51,1284500000.0
2008-02-11 07:40:00,97.51,97.51,97.42,97.465,204000000.0
2008-02-11 07:45:00,97.465,97.515,97.415,97.44,149600000.0
2008-02-11 07:50:00,97.44,97.44,97.385,97.39,97200000.0
2008-02-11 07:55:00,97.39,97.425,97.38,97.4,48300000.0
2008-02-11 08:00:00,97.405,97.42,97.38,97.41,54900000.0
2008-02-11 08:05:00,97.415,97.425,97.405,97.41,67900000.0
2008-02-11 08:10:00,97.415,97.415,97.395,97.415,101500000.0
2008-02-11 08:15:00,97.415,97.43,97.4,97.41,71700000.0
2008-02-11 08:20:00,97.41,97.42,97.37,97.395,137800000.0
2008-02-11 08:25:00,97.395,97.4,97.355,97.365,190800000.0
2008-02-11 08:30:00,97.365,97.43,97.345,97.4,297700000.0
2008-02-11 08:35:00,97.4,97.43,97.385,97.385,217000000.0
2008-02-11 08:40:00,97.385,97.395,97.37,97.385,106100000.0
2008-02-11 08:45:00,97.385,97.41,97.355,97.41,2182400000.0
2008-02-11 08:50:00,97.41,97.41,97.36,97.37,874200000.0
2008-02-11 08:55:00,97.37,97.405,97.35,97.39,2408000000.0
2008-02-11 09:00:00,97.395,97.43,97.38,97.425,2964300000.0
2008-02-11 09:05:00,97.42,97.46,97.4,97.46,1334300000.0
2008-02-11 09:10:00,97.46,97.48,97.435,97.465,1396100000.0
2008-02-11 09:15:00,97.465,97.47,97.4,97.41,1420100000.0
2008-02-11 09:20:00,97.41,97.46,97.41,97.43,1779100000.0
2008-02-11 09:25:00,97.425,97.44,97.38,97.4,1432400000.0
2008-02-11 09:30:00,97.41,97.425,97.39,97.41,1817600000.0
2008-02-11 09:35:00,97.41,97.46,97.39,97.405,2118200000.0
2008-02-11 09:40:00,97.405,97.42,97.36,97.37,789900000.0
2008-02-11 09:45:00,97.37,97.37,97.295,97.32,1967800000.0
2008-02-11 09:50:00,97.33,97.48,97.27,97.41,768700000.0
2008-02-11 09:55:00,97.41,97.41,97.19,97.29,1259400000.0
2008-02-11 10:00:00,97.29,97.35,97.18,97.265,679200000.0
2008-02-11 10:05:00,97.265,97.3,97.22,97.28,1279900000.0
2008-02-11 10:10:00,97.28,97.34,97.26,97.32,1464900000.0
2008-02-11 10:15:00,97.32,97.33,97.28,97.31,375300000.0
2008-02-11 10:20:00,97.31,97.34,97.275,97.32,611500000.0
2008-02-11 10:25:00,97.32,97.32,97.205,97.3,624400000.0
2008-02-11 10:30:00,97.3,97.33,97.23,97.3,1086500000.0
2008-02-11 10:35:00,97.3,97.32,97.255,97.27,943900000.0
2008-02-11 10:40:00,97.27,97.3,97.23,97.29,708600000.0
2008-02-11 10:45:00,97.29,97.345,97.255,97.31,1485500000.0
2008-02-11 10:50:00,97.31,97.38,97.28,97.33,273800000.0
2008-02-11 10:55:00,97.33,97.38,97.31,97.33,617800000.0
2008-02-11 11:00:00,97.33,97.38,97.31,97.36,148600000.0
2008-02-11 11:05:00,97.36,97.36,97.3,97.32,216100000.0
2008-02-11 11:10:00,97.32,97.32,97.25,97.27,438600000.0
2008-02-11 11:15:00,97.28,97.29,97.25,97.29,794100000.0
2008-02-11 11:20:00,97.29,97.29,97.27,97.27,128900000.0
2008-02-11 11:25:00,97.27,97.28,97.12,97.15,227400000.0
2008-02-11 11:30:00,97.15,97.17,97.11,97.14,1140600000.0
2008-02-11 11:35:00,97.15,97.15,97.07,97.11,693800000.0
2008-02-11 11:40:00,97.12,97.18,97.115,97.15,802900000.0
2008-02-11 11:45:00,97.15,97.175,97.1,97.17,427400000.0
2008-02-11 11:50:00,97.17,97.19,97.115,97.13,1097900000.0
2008-02-11 11:55:00,97.13,97.16,97.1,97.16,837600000.0
2008-02-11 12:00:00,97.16,97.18,97.07,97.125,739500000.0
2008-02-11 12:05:00,97.125,97.16,97.09,97.1,707000000.0
2008-02-11 12:10:00,97.1,97.18,97.09,97.15,714400000.0
2008-02-11 12:15:00,97.15,97.17,97.13,97.15,2438700000.0
2008-02-11 12:20:00,97.15,97.205,97.15,97.2,496800000.0
2008-02-11 12:25:00,97.2,97.27,97.18,97.27,540400000.0
2008-02-11 12:30:00,97.27,97.35,97.25,97.27,698200000.0
2008-02-11 12:35:00,97.265,97.32,97.26,97.27,164000000.0
2008-02-11 12:40:00,97.27,97.3,97.23,97.29,247100000.0
2008-02-11 12:45:00,97.29,97.31,97.26,97.27,225900000.0
2008-02-11 12:50:00,97.27,97.32,97.235,97.29,491000000.0
2008-02-11 12:55:00,97.29,97.335,97.275,97.285,221900000.0
2008-02-11 13:00:00,97.285,97.315,97.285,97.3,289300000.0
2008-02-11 13:05:00,97.3,97.31,97.265,97.285,325000000.0
2008-02-11 13:10:00,97.285,97.35,97.285,97.315,307600000.0
2008-02-11 13:15:00,97.315,97.42,97.31,97.39,436400000.0
2008-02-11 13:20:00,97.39,97.43,97.39,97.41,229300000.0
2008-02-11 13:25:00,97.41,97.41,97.385,97.39,293600000.0
2008-02-11 13:30:00,97.39,97.41,97.35,97.365,532000000.0
2008-02-11 13:35:00,97.365,97.38,97.33,97.36,239700000.0
2008-02-11 13:40:00,97.36,97.365,97.31,97.33,302400000.0
2008-02-11 13:45:00,97.325,97.355,97.31,97.33,218500000.0
2008-02-11 13:50:00,97.335,97.335,97.26,97.26,255800000.0
2008-02-11 13:55:00,97.26,97.28,97.2,97.26,299300000.0
2008-02-11 14:00:00,97.26,97.28,97.25,97.255,328000000.0
2008-02-11 14:05:00,97.255,97.285,97.25,97.27,183200000.0
2008-02-11 14:10:00,97.27,97.36,97.25,97.36,275800000.0
2008-02-11 14:15:00,97.36,97.36,97.24,97.26,211700000.0
2008-02-11 14:20:00,97.26,97.275,97.24,97.27,217400000.0
2008-02-11 14:25:00,97.27,97.28,97.255,97.26,266100000.0
2008-02-11 14:30:00,97.26,97.33,97.24,97.285,379900000.0
2008-02-11 14:35:00,97.275,97.31,97.16,97.19,578900000.0
2008-02-11 14:40:00,97.19,97.22,97.11,97.13,1193600000.0
2008-02-11 14:45:00,97.13,97.19,97.11,97.16,195200000.0
2008-02-11 14:50:00,97.16,97.22,97.12,97.21,675600000.0
2008-02-11 14:55:00,97.21,97.24,97.18,97.18,503400000.0
2008-02-11 15:00:00,97.18,97.19,97.13,97.13,273300000.0
2008-02-11 15:05:00,97.13,97.14,97.05,97.08,427700000.0
2008-02-11 15:10:00,97.08,97.1,97.06,97.085,362500000.0
2008-02-11 15:15:00,97.09,97.115,96.99,97.08,705600000.0
2008-02-11 15:20:00,97.08,97.09,97.0,97.08,1021700000.0
2008-02-11 15:25:00,97.09,97.09,97.01,97.04,776200000.0
2008-02-11 15:30:00,97.04,97.05,96.99,97.03,744800000.0
2008-02-11 15:35:00,97.03,97.05,96.97,96.97,454500000.0
2008-02-11 15:40:00,96.97,96.98,96.91,96.97,919300000.0
2008-02-11 15:45:00,96.97,96.99,96.94,96.97,483700000.0
2008-02-11 15:50:00,96.97,96.97,96.91,96.91,581900000.0
2008-02-11 15:55:00,96.91,96.94,96.86,96.86,489200000.0
2008-02-11 16:00:00,96.85,96.875,96.83,96.845,299500000.0
2008-02-11 16:05:00,96.845,96.85,96.775,96.81,307800000.0
2008-02-11 16:10:00,96.81,96.845,96.795,96.82,254700000.0
2008-02-11 16:15:00,96.825,96.895,96.82,96.87,231200000.0
2008-02-11 16:20:00,96.87,96.89,96.825,96.83,234700000.0
2008-02-11 16:25:00,96.84,96.9,96.825,96.885,227800000.0
2008-02-11 16:30:00,96.885,96.92,96.84,96.92,235800000.0
2008-02-11 16:35:00,96.92,96.96,96.88,96.88,240800000.0
2008-02-11 16:40:00,96.88,96.91,96.835,96.84,256400000.0
2008-02-11 16:45:00,96.84,96.84,96.73,96.735,259200000.0
2008-02-11 16:50:00,96.735,96.755,96.625,96.655,273700000.0
2008-02-11 16:55:00,96.655,96.71,96.615,96.7,418400000.0
2008-02-11 17:00:00,96.7,96.72,96.65,96.66,327900000.0
2008-02-11 17:05:00,96.66,96.67,96.57,96.595,311700000.0
2008-02-11 17:10:00,96.6,96.62,96.545,96.6,282900000.0
2008-02-11 17:15:00,96.6,96.655,96.58,96.62,267400000.0
2008-02-11 17:20:00,96.62,96.63,96.545,96.58,265500000.0
2008-02-11 17:25:00,96.58,96.62,96.54,96.61,234800000.0
2008-02-11 17:30:00,96.61,96.66,96.565,96.635,250600000.0
2008-02-11 17:35:00,96.63,96.67,96.58,96.59,173200000.0
2008-02-11 17:40:00,96.59,96.66,96.59,96.64,180500000.0
2008-02-11 17:45:00,96.64,96.72,96.63,96.68,230800000.0
2008-02-11 17:50:00,96.68,96.68,96.595,96.66,237700000.0
2008-02-11 17:55:00,96.66,96.72,96.62,96.72,188200000.0
2008-02-11 18:00:00,96.72,96.73,96.655,96.68,185000000.0
2008-02-11 18:05:00,96.68,96.76,96.67,96.73,215300000.0
2008-02-11 18:10:00,96.735,96.785,96.72,96.76,174800000.0
2008-02-11 18:15:00,96.76,96.8,96.74,96.79,157000000.0
2008-02-11 18:20:00,96.79,96.86,96.77,96.79,198600000.0
2008-02-11 18:25:00,96.79,96.84,96.76,96.8,201200000.0
2008-02-11 18:30:00,96.8,96.81,96.745,96.8,189400000.0
2008-02-11 18:35:00,96.8,96.835,96.77,96.81,154700000.0
2008-02-11 18:40:00,96.82,96.835,96.77,96.79,169500000.0
2008-02-11 18:45:00,96.79,96.81,96.76,96.78,222400000.0
2008-02-11 18:50:00,96.78,96.81,96.755,96.77,146400000.0
2008-02-11 18:55:00,96.77,96.78,96.72,96.73,139300000.0
2008-02-11 19:00:00,96.73,96.805,96.73,96.78,115800000.0
2008-02-11 19:05:00,96.78,96.86,96.78,96.83,166600000.0
2008-02-11 19:10:00,96.83,96.85,96.8,96.825,130800000.0
2008-02-11 19:15:00,96.82,96.83,96.76,96.805,163000000.0
2008-02-11 19:20:00,96.805,96.83,96.78,96.78,91000000.0
2008-02-11 19:25:00,96.775,96.825,96.77,96.78,105000000.0
2008-02-11 19:30:00,96.78,96.83,96.74,96.81,106700000.0
2008-02-11 19:35:00,96.82,96.895,96.795,96.88,154800000.0
2008-02-11 19:40:00,96.88,96.88,96.82,96.865,140500000.0
2008-02-11 19:45:00,96.865,96.89,96.82,96.87,157300000.0
2008-02-11 19:50:00,96.87,96.875,96.8,96.83,114400000.0
2008-02-11 19:55:00,96.83,96.88,96.765,96.88,144400000.0
2008-02-11 20:00:00,96.88,96.91,96.87,96.89,145400000.0
2008-02-11 20:05:00,96.89,96.89,96.83,96.83,79800000.0
2008-02-11 20:10:00,96.83,96.93,96.83,96.89,149800000.0
2008-02-11 20:15:00,96.89,96.89,96.8,96.805,84100000.0
2008-02-11 20:20:00,96.805,96.84,96.8,96.83,99600000.0
2008-02-11 20:25:00,96.83,96.91,96.83,96.91,50800000.0
2008-02-11 20:30:00,96.91,96.92,96.88,96.89,67900000.0
2008-02-11 20:35:00,96.89,96.9,96.86,96.89,88600000.0
2008-02-11 20:40:00,96.89,96.93,96.88,96.89,76800000.0
2008-02-11 20:45:00,96.89,96.91,96.875,96.89,75300000.0
2008-02-11 20:50:00,96.89,96.95,96.89,96.94,82800000.0
2008-02-11 20:55:00,96.94,96.97,96.91,96.95,128800000.0
2008-02-11 21:00:00,96.95,96.95,96.9,96.91,76500000.0
2008-02-11 21:05:00,96.91,96.95,96.9,96.94,52800000.0
2008-02-11 21:10:00,96.94,97.01,96.93,97.01,93200000.0
2008-02-11 21:15:00,97.01,97.04,96.975,97.0,161000000.0
2008-02-11 21:20:00,97.0,97.03,96.97,97.01,90300000.0
2008-02-11 21:25:00,97.01,97.03,97.0,97.0,51000000.0
2008-02-11 21:30:00,97.0,97.0,96.955,96.99,88100000.0
2008-02-11 21:35:00,96.99,97.01,96.94,96.96,85800000.0
2008-02-11 21:40:00,96.96,96.98,96.96,96.96,71800000.0
2008-02-11 21:45:00,96.96,97.0,96.96,96.99,71000000.0
2008-02-11 21:50:00,96.99,97.06,96.96,97.05,92800000.0
2008-02-11 21:55:00,97.05,97.08,97.02,97.05,147600000.0
2008-02-11 22:00:00,97.05,97.11,97.02,97.09,88700000.0
2008-02-11 22:05:00,97.09,97.1,97.06,97.06,76800000.0
2008-02-11 22:10:00,97.06,97.07,97.04,97.04,69000000.0
2008-02-11 22:15:00,97.04,97.06,97.02,97.02,43600000.0
2008-02-11 22:20:00,97.02,97.1,97.02,97.09,102600000.0
2008-02-11 22:25:00,97.09,97.09,97.05,97.06,84700000.0
2008-02-11 22:30:00,97.06,97.07,97.02,97.03,80600000.0
2008-02-11 22:35:00,97.03,97.04,97.0,97.01,67000000.0
2008-02-11 22:40:00,97.01,97.03,96.98,97.0,102200000.0
2008-02-11 22:45:00,97.0,97.03,96.99,97.01,78000000.0
2008-02-11 22:50:00,97.01,97.01,97.0,97.0,44000000.0
2008-02-11 22:55:00,97.0,97.02,96.995,97.02,38500000.0
2008-02-11 23:00:00,97.02,97.05,97.02,97.04,42600000.0
2008-02-11 23:05:00,97.04,97.055,97.02,97.05,85800000.0
2008-02-11 23:10:00,97.05,97.07,97.05,97.06,50800000.0
2008-02-11 23:15:00,97.06,97.09,97.05,97.06,94700000.0
2008-02-11 23:20:00,97.06,97.08,97.05,97.07,43400000.0
2008-02-11 23:25:00,97.07,97.09,97.06,97.08,37200000.0
2008-02-11 23:30:00,97.08,97.09,97.055,97.06,137600000.0
2008-02-11 23:35:00,97.06,97.08,97.05,97.05,78400000.0
2008-02-11 23:40:00,97.05,97.06,97.015,97.02,164800000.0
2008-02-11 23:45:00,97.02,97.05,97.01,97.04,44300000.0
2008-02-11 23:50:00,97.04,97.04,96.99,97.02,37300000.0
2008-02-11 23:55:00,97.02,97.02,96.995,97.005,89200000.0
2008-02-12 00:00:00,97.005,97.005,96.94,96.95,1657500000.0
2008-02-12 00:05:00,96.95,96.96,96.91,96.92,789500000.0
2008-02-12 00:10:00,96.92,96.94,96.92,96.92,50300000.0
2008-02-12 00:15:00,96.92,96.96,96.92,96.96,199100000.0
2008-02-12 00:20:00,96.96,96.98,96.93,96.94,483100000.0
2008-02-12 00:25:00,96.94,96.98,96.93,96.97,194600000.0
2008-02-12 00:30:00,96.97,96.99,96.92,96.98,102200000.0
2008-02-12 00:35:00,96.98,97.04,96.98,97.035,57700000.0
2008-02-12 00:40:00,97.035,97.065,97.03,97.03,44200000.0
2008-02-12 00:45:00,97.03,97.06,97.015,97.02,36900000.0
2008-02-12 00:50:00,97.015,97.03,96.97,96.995,81300000.0
2008-02-12 00:55:00,97.01,97.025,96.985,96.985,75600000.0
2008-02-12 01:00:00,96.985,97.01,96.95,96.96,234300000.0
2008-02-12 01:05:00,96.96,97.0,96.96,97.0,105700000.0
2008-02-12 01:10:00,97.0,97.01,96.99,97.0,204400000.0
2008-02-12 01:15:00,97.0,97.015,96.95,96.97,337800000.0
2008-02-12 01:20:00,96.97,96.99,96.94,96.955,1422600000.0
2008-02-12 01:25:00,96.955,97.025,96.955,96.99,787000000.0
2008-02-12 01:30:00,96.99,97.01,96.96,96.985,438500000.0
2008-02-12 01:35:00,96.985,97.03,96.975,97.01,456200000.0
2008-02-12 01:40:00,97.01,97.01,96.98,96.99,50200000.0
2008-02-12 01:45:00,96.99,96.99,96.94,96.97,332800000.0
2008-02-12 01:50:00,96.965,96.99,96.87,96.885,688400000.0
2008-02-12 01:55:00,96.885,96.99,96.88,96.935,1201700000.0
2008-02-12 02:00:00,96.935,96.945,96.885,96.905,1347900000.0
2008-02-12 02:05:00,96.91,96.92,96.855,96.875,647800000.0
2008-02-12 02:10:00,96.875,96.915,96.875,96.905,1675300000.0
2008-02-12 02:15:00,96.905,96.95,96.89,96.945,303400000.0
2008-02-12 02:20:00,96.95,96.96,96.9,96.905,416700000.0
2008-02-12 02:25:00,96.905,96.91,96.89,96.905,860400000.0
2008-02-12 02:30:00,96.905,96.925,96.89,96.92,1372400000.0
2008-02-12 02:35:00,96.92,96.965,96.91,96.93,327100000.0
2008-02-12 02:40:00,96.93,96.95,96.925,96.94,90300000.0
2008-02-12 02:45:00,96.94,96.96,96.915,96.935,539000000.0
2008-02-12 02:50:00,96.935,96.99,96.925,96.98,842100000.0
2008-02-12 02:55:00,96.98,96.98,96.935,96.96,966300000.0
2008-02-12 03:00:00,96.96,96.97,96.94,96.97,377400000.0
2008-02-12 03:05:00,96.97,96.985,96.96,96.975,217700000.0
2008-02-12 03:10:00,96.975,96.975,96.95,96.95,332500000.0
2008-02-12 03:15:00,96.95,96.97,96.95,96.97,186900000.0
2008-02-12 03:20:00,96.965,97.005,96.96,96.99,172800000.0
2008-02-12 03:25:00,96.995,97.045,96.995,97.01,971400000.0
2008-02-12 03:30:00,97.01,97.02,96.94,96.97,1761300000.0
2008-02-12 03:35:00,96.97,97.03,96.95,97.03,604200000.0
2008-02-12 03:40:00,97.03,97.06,97.01,97.05,560400000.0
2008-02-12 03:45:00,97.05,97.08,97.035,97.04,596200000.0
2008-02-12 03:50:00,97.04,97.05,97.005,97.02,723800000.0
2008-02-12 03:55:00,97.02,97.04,97.0,97.01,775500000.0
2008-02-12 04:00:00,97.01,97.035,96.98,97.025,1113300000.0
2008-02-12 04:05:00,97.025,97.06,97.015,97.045,1750000000.0
2008-02-12 04:10:00,97.045,97.06,97.01,97.01,730500000.0
2008-02-12 04:15:00,97.01,97.02,96.99,97.02,370400000.0
2008-02-12 04:20:00,97.015,97.03,97.01,97.015,415500000.0
2008-02-12 04:25:00,97.015,97.03,97.0,97.015,716100000.0
2008-02-12 04:30:00,97.015,97.03,96.995,97.0,522100000.0
2008-02-12 04:35:00,97.0,97.01,96.99,97.0,435300000.0
2008-02-12 04:40:00,97.0,97.04,97.0,97.01,402500000.0
2008-02-12 04:45:00,97.01,97.03,96.995,97.025,283800000.0
2008-02-12 04:50:00,97.025,97.035,97.01,97.02,126100000.0
2008-02-12 04:55:00,97.02,97.07,97.02,97.04,547600000.0
2008-02-12 05:00:00,97.04,97.06,97.02,97.04,280200000.0
2008-02-12 05:05:00,97.04,97.07,97.04,97.06,164700000.0
2008-02-12 05:10:00,97.06,97.06,97.045,97.05,91000000.0
2008-02-12 05:15:00,97.05,97.065,97.05,97.065,138100000.0
2008-02-12 05:20:00,97.065,97.075,97.05,97.05,293000000.0
2008-02-12 05:25:00,97.05,97.05,97.01,97.03,158500000.0
2008-02-12 05:30:00,97.03,97.065,97.025,97.06,314400000.0
2008-02-12 05:35:00,97.06,97.06,97.03,97.055,1103500000.0
2008-02-12 05:40:00,97.055,97.075,97.04,97.06,207700000.0
2008-02-12 05:45:00,97.06,97.07,97.05,97.055,209300000.0
2008-02-12 05:50:00,97.055,97.055,97.025,97.03,201100000.0
2008-02-12 05:55:00,97.035,97.09,97.035,97.06,134200000.0
2008-02-12 06:00:00,97.06,97.065,97.05,97.06,951200000.0
2008-02-12 06:05:00,97.06,97.09,97.05,97.07,282300000.0
2008-02-12 06:10:00,97.07,97.08,97.04,97.06,185700000.0
2008-02-12 06:15:00,97.06,97.09,97.05,97.09,1142300000.0
2008-02-12 06:20:00,97.09,97.09,97.065,97.09,384600000.0
2008-02-12 06:25:00,97.09,97.09,97.05,97.065,654400000.0
2008-02-12 06:30:00,97.07,97.1,97.06,97.07,831300000.0
2008-02-12 06:35:00,97.07,97.08,97.07,97.08,564400000.0
2008-02-12 06:40:00,97.08,97.085,97.04,97.05,306200000.0
2008-02-12 06:45:00,97.05,97.06,97.025,97.06,278900000.0
2008-02-12 06:50:00,97.06,97.07,97.04,97.04,512100000.0
2008-02-12 06:55:00,97.04,97.07,97.04,97.05,363800000.0
2008-02-12 07:00:00,97.05,97.055,97.015,97.035,752400000.0
2008-02-12 07:05:00,97.035,97.06,97.025,97.035,142900000.0
2008-02-12 07:10:00,97.03,97.045,97.02,97.03,218700000.0
2008-02-12 07:15:00,97.03,97.07,97.02,97.045,273300000.0
2008-02-12 07:20:00,97.04,97.04,97.01,97.04,576100000.0
2008-02-12 07:25:00,97.04,97.06,97.04,97.05,359500000.0
2008-02-12 07:30:00,97.05,97.07,97.045,97.06,771400000.0
2008-02-12 07:35:00,97.06,97.08,97.025,97.035,657200000.0
2008-02-12 07:40:00,97.035,97.09,97.03,97.09,800200000.0
2008-02-12 07:45:00,97.09,97.09,97.06,97.06,790900000.0
2008-02-12 07:50:00,97.06,97.09,97.06,97.09,905500000.0
2008-02-12 07:55:00,97.09,97.13,97.09,97.11,914800000.0
2008-02-12 08:00:00,97.11,97.15,97.075,97.075,1372600000.0
2008-02-12 08:05:00,97.075,97.14,97.075,97.13,2495400000.0
2008-02-12 08:10:00,97.13,97.14,97.08,97.1,1885300000.0
2008-02-12 08:15:00,97.105,97.12,97.07,97.09,1794100000.0
2008-02-12 08:20:00,97.09,97.12,97.07,97.095,1708100000.0
2008-02-12 08:25:00,97.095,97.115,97.06,97.1,1897900000.0
2008-02-12 08:30:00,97.1,97.1,97.06,97.07,1406300000.0
2008-02-12 08:35:00,97.07,97.15,97.07,97.13,1776400000.0
2008-02-12 08:40:00,97.13,97.13,97.09,97.11,892700000.0
2008-02-12 08:45:00,97.11,97.13,97.09,97.115,1399200000.0
2008-02-12 08:50:00,97.115,97.16,97.09,97.105,1817100000.0
2008-02-12 08:55:00,97.105,97.2,97.095,97.18,2883700000.0
2008-02-12 09:00:00,97.18,97.23,97.15,97.21,2527400000.0
2008-02-12 09:05:00,97.21,97.22,97.1,97.13,2998200000.0
2008-02-12 09:10:00,97.13,97.18,97.11,97.18,1130300000.0
2008-02-12 09:15:00,97.17,97.18,97.13,97.16,946200000.0
2008-02-12 09:20:00,97.16,97.16,97.09,97.09,538300000.0
2008-02-12 09:25:00,97.09,97.11,97.07,97.07,782400000.0
2008-02-12 09:30:00,97.07,97.1,97.05,97.09,483100000.0
2008-02-12 09:35:00,97.09,97.1,97.03,97.07,1524200000.0
2008-02-12 09:40:00,97.07,97.09,97.05,97.07,285400000.0
2008-02-12 09:45:00,97.07,97.12,97.07,97.1,216300000.0
2008-02-12 09:50:00,97.1,97.19,97.09,97.12,617600000.0
2008-02-12 09:55:00,97.12,97.19,97.08,97.16,1070000000.0
2008-02-12 10:00:00,97.16,97.2,97.12,97.19,523000000.0
2008-02-12 10:05:00,97.19,97.22,97.09,97.09,1068400000.0
2008-02-12 10:10:00,97.09,97.13,97.08,97.1,1026500000.0
2008-02-12 10:15:00,97.1,97.15,97.09,97.13,712700000.0
2008-02-12 10:20:00,97.13,97.13,97.065,97.07,354000000.0
2008-02-12 10:25:00,97.065,97.11,97.05,97.1,544600000.0
2008-02-12 10:30:00,97.1,97.1,97.05,97.08,343700000.0
2008-02-12 10:35:00,97.08,97.08,96.97,97.0,476700000.0
2008-02-12 10:40:00,97.0,97.06,96.975,97.0,268300000.0
2008-02-12 10:45:00,97.0,97.04,96.94,96.95,318300000.0
2008-02-12 10:50:00,96.95,96.95,96.89,96.92,1040000000.0
2008-02-12 10:55:00,96.92,96.985,96.91,96.97,284800000.0
2008-02-12 11:00:00,96.97,96.98,96.93,96.93,271100000.0
2008-02-12 11:05:00,96.93,96.965,96.925,96.945,262700000.0
2008-02-12 11:10:00,96.945,96.97,96.93,96.95,381500000.0
2008-02-12 11:15:00,96.95,96.97,96.92,96.935,470700000.0
2008-02-12 11:20:00,96.935,96.96,96.905,96.95,501400000.0
2008-02-12 11:25:00,96.95,96.99,96.95,96.97,643600000.0
2008-02-12 11:30:00,96.97,97.01,96.95,96.98,406000000.0
2008-02-12 11:35:00,96.98,97.11,96.98,97.05,563600000.0
2008-02-12 11:40:00,97.05,97.07,96.95,96.99,559900000.0
2008-02-12 11:45:00,96.99,96.99,96.945,96.97,1222500000.0
2008-02-12 11:50:00,96.97,97.02,96.935,96.99,1105100000.0
2008-02-12 11:55:00,96.99,97.025,96.99,96.99,470600000.0
2008-02-12 12:00:00,96.99,97.16,96.97,97.11,346800000.0
2008-02-12 12:05:00,97.1,97.12,97.065,97.08,370400000.0
2008-02-12 12:10:00,97.06,97.11,97.03,97.095,370700000.0
2008-02-12 12:15:00,97.095,97.14,97.09,97.12,328800000.0
2008-02-12 12:20:00,97.12,97.14,97.1,97.11,428600000.0
2008-02-12 12:25:00,97.11,97.16,97.08,97.08,459300000.0
2008-02-12 12:30:00,97.08,97.1,97.07,97.08,345900000.0
2008-02-12 12:35:00,97.08,97.09,97.05,97.07,394100000.0
2008-02-12 12:40:00,97.07,97.1,97.06,97.09,572900000.0
2008-02-12 12:45:00,97.09,97.115,97.08,97.09,450900000.0
2008-02-12 12:50:00,97.09,97.145,97.08,97.11,2515800000.0
2008-02-12 12:55:00,97.11,97.2,97.1,97.15,4694200000.0
2008-02-12 13:00:00,97.15,97.195,97.14,97.195,1105200000.0
2008-02-12 13:05:00,97.195,97.26,97.195,97.25,1137900000.0
2008-02-12 13:10:00,97.25,97.3,97.205,97.21,657200000.0
2008-02-12 13:15:00,97.21,97.25,97.185,97.21,360300000.0
2008-02-12 13:20:00,97.21,97.21,97.12,97.17,469500000.0
2008-02-12 13:25:00,97.17,97.19,97.115,97.13,453400000.0
2008-02-12 13:30:00,97.13,97.16,97.12,97.13,488700000.0
2008-02-12 13:35:00,97.13,97.165,97.11,97.13,851400000.0
2008-02-12 13:40:00,97.13,97.19,97.115,97.18,402700000.0
2008-02-12 13:45:00,97.18,97.205,97.16,97.17,619600000.0
2008-02-12 13:50:00,97.17,97.21,97.165,97.2,503300000.0
2008-02-12 13:55:00,97.2,97.21,97.16,97.2,345700000.0
2008-02-12 14:00:00,97.2,97.27,97.16,97.24,300000000.0
2008-02-12 14:05:00,97.24,97.34,97.23,97.34,391400000.0
2008-02-12 14:10:00,97.34,97.34,97.265,97.29,447200000.0
2008-02-12 14:15:00,97.29,97.29,97.255,97.28,727700000.0
2008-02-12 14:20:00,97.28,97.28,97.24,97.255,2090700000.0
2008-02-12 14:25:00,97.255,97.27,97.21,97.27,3181100000.0
2008-02-12 14:30:00,97.27,97.295,97.235,97.295,1897100000.0
2008-02-12 14:35:00,97.295,97.42,97.295,97.38,2169300000.0
2008-02-12 14:40:00,97.38,97.4,97.29,97.3,721900000.0
2008-02-12 14:45:00,97.3,97.34,97.29,97.3,1740900000.0
2008-02-12 14:50:00,97.3,97.31,97.25,97.295,1148000000.0
2008-02-12 14:55:00,97.295,97.295,97.27,97.28,514200000.0
2008-02-12 15:00:00,97.28,97.44,97.24,97.405,1728500000.0
2008-02-12 15:05:00,97.405,97.45,97.3,97.34,956100000.0
2008-02-12 15:10:00,97.34,97.36,97.25,97.345,1473600000.0
2008-02-12 15:15:00,97.35,97.39,97.31,97.36,758700000.0
2008-02-12 15:20:00,97.36,97.44,97.33,97.38,558400000.0
2008-02-12 15:25:00,97.38,97.42,97.33,97.34,361300000.0
2008-02-12 15:30:00,97.34,97.37,97.3,97.37,515100000.0
2008-02-12 15:35:00,97.375,97.42,97.325,97.34,912400000.0
2008-02-12 15:40:00,97.34,97.41,97.33,97.36,784900000.0
2008-02-12 15:45:00,97.36,97.38,97.32,97.365,1111400000.0
2008-02-12 15:50:00,97.37,97.39,97.35,97.36,617500000.0
2008-02-12 15:55:00,97.36,97.39,97.35,97.38,314200000.0
2008-02-12 16:00:00,97.38,97.41,97.35,97.38,653800000.0
2008-02-12 16:05:00,97.38,97.55,97.37,97.53,1098900000.0
2008-02-12 16:10:00,97.535,97.535,97.45,97.45,652200000.0
2008-02-12 16:15:00,97.455,97.54,97.445,97.53,398600000.0
2008-02-12 16:20:00,97.53,97.54,97.46,97.49,382500000.0
2008-02-12 16:25:00,97.49,97.61,97.48,97.59,487500000.0
2008-02-12 16:30:00,97.59,97.65,97.56,97.57,445900000.0
2008-02-12 16:35:00,97.57,97.63,97.54,97.58,545000000.0
2008-02-12 16:40:00,97.58,97.66,97.53,97.62,448900000.0
2008-02-12 16:45:00,97.61,97.66,97.59,97.63,833500000.0
2008-02-12 16:50:00,97.63,97.65,97.61,97.61,542601200.0
2008-02-12 16:55:00,97.6,97.62,97.53,97.57,1406321600.0
2008-02-12 17:00:00,97.57,97.68,97.56,97.64,686500000.0
2008-02-12 17:05:00,97.64,97.65,97.59,97.635,332400000.0
2008-02-12 17:10:00,97.635,97.65,97.56,97.6,330300000.0
2008-02-12 17:15:00,97.6,97.64,97.57,97.57,402000000.0
2008-02-12 17:20:00,97.57,97.6,97.545,97.56,427200000.0
2008-02-12 17:25:00,97.56,97.58,97.51,97.52,446200000.0
2008-02-12 17:30:00,97.52,97.61,97.52,97.59,374200000.0
2008-02-12 17:35:00,97.59,97.59,97.53,97.54,354900000.0
2008-02-12 17:40:00,97.54,97.58,97.53,97.58,409200000.0
2008-02-12 17:45:00,97.58,97.62,97.56,97.58,350600000.0
2008-02-12 17:50:00,97.58,97.6,97.55,97.57,357200000.0
2008-02-12 17:55:00,97.57,97.65,97.55,97.63,408500000.0
2008-02-12 18:00:00,97.62,97.62,97.51,97.52,566400000.0
2008-02-12 18:05:00,97.52,97.54,97.48,97.53,426000000.0
2008-02-12 18:10:00,97.54,97.59,97.53,97.59,1297600000.0
2008-02-12 18:15:00,97.59,97.665,97.565,97.63,607500000.0
2008-02-12 18:20:00,97.63,97.65,97.54,97.57,1209400000.0
2008-02-12 18:25:00,97.57,97.6,97.55,97.58,804800000.0
2008-02-12 18:30:00,97.58,97.61,97.575,97.59,884000000.0
2008-02-12 18:35:00,97.59,97.64,97.58,97.63,524700000.0
2008-02-12 18:40:00,97.63,97.66,97.605,97.64,410000000.0
2008-02-12 18:45:00,97.64,97.65,97.61,97.61,558900000.0
2008-02-12 18:50:00,97.61,97.63,97.56,97.57,345500000.0
2008-02-12 18:55:00,97.58,97.615,97.55,97.58,1135100000.0
2008-02-12 19:00:00,97.58,97.6,97.56,97.57,248600000.0
2008-02-12 19:05:00,97.57,97.575,97.52,97.54,219700000.0
2008-02-12 19:10:00,97.525,97.525,97.45,97.49,191700000.0
2008-02-12 19:15:00,97.49,97.54,97.49,97.52,150700000.0
2008-02-12 19:20:00,97.52,97.53,97.42,97.43,240500000.0
2008-02-12 19:25:00,97.43,97.49,97.41,97.47,177700000.0
2008-02-12 19:30:00,97.47,97.505,97.44,97.5,212100000.0
2008-02-12 19:35:00,97.5,97.5,97.45,97.48,155500000.0
2008-02-12 19:40:00,97.48,97.48,97.42,97.43,164200000.0
2008-02-12 19:45:00,97.43,97.49,97.41,97.44,256800000.0
2008-02-12 19:50:00,97.44,97.475,97.44,97.45,155000000.0
2008-02-12 19:55:00,97.45,97.47,97.4,97.4,137100000.0
2008-02-12 20:00:00,97.4,97.5,97.39,97.485,217000000.0
2008-02-12 20:05:00,97.49,97.49,97.45,97.47,138600000.0
2008-02-12 20:10:00,97.47,97.49,97.45,97.47,141400000.0
2008-02-12 20:15:00,97.47,97.52,97.46,97.49,159600000.0
2008-02-12 20:20:00,97.49,97.49,97.45,97.46,205400000.0
2008-02-12 20:25:00,97.46,97.47,97.425,97.45,262800000.0
2008-02-12 20:30:00,97.45,97.46,97.44,97.45,120800000.0
2008-02-12 20:35:00,97.45,97.48,97.45,97.46,130300000.0
2008-02-12 20:40:00,97.46,97.46,97.42,97.46,98600000.0
2008-02-12 20:45:00,97.46,97.46,97.41,97.43,241800000.0
2008-02-12 20:50:00,97.43,97.46,97.41,97.44,183000000.0
2008-02-12 20:55:00,97.44,97.47,97.43,97.44,115100000.0
2008-02-12 21:00:00,97.44,97.46,97.43,97.44,97400000.0
2008-02-12 21:05:00,97.44,97.5,97.44,97.45,149100000.0
2008-02-12 21:10:00,97.45,97.485,97.44,97.45,121000000.0
2008-02-12 21:15:00,97.45,97.46,97.37,97.38,182600000.0
2008-02-12 21:20:00,97.38,97.41,97.37,97.38,292200000.0
2008-02-12 21:25:00,97.38,97.39,97.37,97.39,178900000.0
2008-02-12 21:30:00,97.39,97.4,97.35,97.37,292900000.0
2008-02-12 21:35:00,97.37,97.38,97.34,97.38,196400000.0
2008-02-12 21:40:00,97.385,97.41,97.36,97.39,221900000.0
2008-02-12 21:45:00,97.39,97.45,97.36,97.445,186200000.0
2008-02-12 21:50:00,97.445,97.445,97.41,97.435,185200000.0
2008-02-12 21:55:00,97.435,97.44,97.38,97.39,181700000.0
2008-02-12 22:00:00,97.39,97.425,97.33,97.34,243800000.0
2008-02-12 22:05:00,97.34,97.39,97.32,97.37,214300000.0
2008-02-12 22:10:00,97.37,97.42,97.37,97.38,134600000.0
2008-02-12 22:15:00,97.38,97.4,97.35,97.39,107400000.0
2008-02-12 22:20:00,97.39,97.41,97.34,97.38,152800000.0
2008-02-12 22:25:00,97.38,97.44,97.34,97.43,439800000.0
2008-02-12 22:30:00,97.43,97.45,97.35,97.36,241400000.0
2008-02-12 22:35:00,97.36,97.38,97.29,97.31,323500000.0
2008-02-12 22:40:00,97.31,97.36,97.3,97.3,886300000.0
2008-02-12 22:45:00,97.3,97.38,97.28,97.37,149000000.0
2008-02-12 22:50:00,97.37,97.4,97.32,97.32,417200000.0
2008-02-12 22:55:00,97.32,97.36,97.31,97.35,327700000.0
2008-02-12 23:00:00,97.35,97.41,97.325,97.41,1368000000.0
2008-02-12 23:05:00,97.41,97.41,97.38,97.39,498800000.0
2008-02-12 23:10:00,97.39,97.4,97.38,97.38,149500000.0
2008-02-12 23:15:00,97.38,97.42,97.38,97.42,67000000.0
2008-02-12 23:20:00,97.42,97.42,97.395,97.42,285300000.0
2008-02-12 23:25:00,97.42,97.43,97.4,97.42,72700000.0
2008-02-12 23:30:00,97.42,97.43,97.37,97.4,934600000.0
2008-02-12 23:35:00,97.4,97.4,97.36,97.4,475800000.0
2008-02-12 23:40:00,97.4,97.425,97.38,97.39,216300000.0
2008-02-12 23:45:00,97.38,97.4,97.37,97.38,656500000.0
2008-02-12 23:50:00,97.38,97.4,97.29,97.36,661000000.0
2008-02-12 23:55:00,97.36,97.41,97.33,97.34,1035000000.0
2008-02-13 00:00:00,97.34,97.34,97.275,97.3,192900000.0
2008-02-13 00:05:00,97.3,97.37,97.3,97.34,308100000.0
2008-02-13 00:10:00,97.34,97.37,97.34,97.35,135500000.0
2008-02-13 00:15:00,97.35,97.38,97.35,97.365,1750000000.0
2008-02-13 00:20:00,97.365,97.38,97.35,97.36,1109800000.0
2008-02-13 00:25:00,97.36,97.4,97.36,97.37,998000000.0
2008-02-13 00:30:00,97.37,97.39,97.32,97.38,997600000.0
2008-02-13 00:35:00,97.38,97.38,97.285,97.31,605300000.0
2008-02-13 00:40:00,97.31,97.325,97.285,97.31,1442600000.0
2008-02-13 00:45:00,97.31,97.35,97.31,97.35,550700000.0
2008-02-13 00:50:00,97.35,97.36,97.335,97.35,74500000.0
2008-02-13 00:55:00,97.35,97.355,97.315,97.34,1029800000.0
2008-02-13 01:00:00,97.335,97.41,97.33,97.4,1230000000.0
2008-02-13 01:05:00,97.4,97.43,97.38,97.41,364300000.0
2008-02-13 01:10:00,97.41,97.415,97.385,97.415,221700000.0
2008-02-13 01:15:00,97.41,97.43,97.405,97.425,166800000.0
2008-02-13 01:20:00,97.425,97.445,97.415,97.445,109200000.0
2008-02-13 01:25:00,97.445,97.485,97.445,97.46,110000000.0
2008-02-13 01:30:00,97.46,97.48,97.46,97.48,101600000.0
2008-02-13 01:35:00,97.48,97.485,97.44,97.45,585400000.0
2008-02-13 01:40:00,97.45,97.455,97.41,97.425,1344600000.0
2008-02-13 01:45:00,97.425,97.425,97.4,97.4,655700000.0
2008-02-13 01:50:00,97.4,97.41,97.395,97.4,1073100000.0
2008-02-13 01:55:00,97.4,97.42,97.38,97.38,436400000.0
2008-02-13 02:00:00,97.38,97.425,97.365,97.4,2109800000.0
2008-02-13 02:05:00,97.4,97.41,97.375,97.39,660600000.0
2008-02-13 02:10:00,97.39,97.4,97.37,97.375,738000000.0
2008-02-13 02:15:00,97.375,97.39,97.36,97.365,595100000.0
2008-02-13 02:20:00,97.365,97.38,97.355,97.37,769200000.0
2008-02-13 02:25:00,97.37,97.38,97.355,97.37,942100000.0
2008-02-13 02:30:00,97.37,97.38,97.365,97.38,191100000.0
2008-02-13 02:35:00,97.375,97.375,97.335,97.35,814400000.0
2008-02-13 02:40:00,97.35,97.37,97.35,97.37,607000000.0
2008-02-13 02:45:00,97.37,97.375,97.345,97.37,360900000.0
2008-02-13 02:50:00,97.37,97.39,97.36,97.36,596500000.0
2008-02-13 02:55:00,97.355,97.37,97.3,97.3,271700000.0
2008-02-13 03:00:00,97.3,97.315,97.24,97.255,355200000.0
2008-02-13 03:05:00,97.25,97.26,97.205,97.22,1319800000.0
2008-02-13 03:10:00,97.225,97.28,97.215,97.28,625300000.0
2008-02-13 03:15:00,97.28,97.285,97.255,97.26,393600000.0
2008-02-13 03:20:00,97.265,97.29,97.25,97.28,313000000.0
2008-02-13 03:25:00,97.28,97.305,97.26,97.265,301400000.0
2008-02-13 03:30:00,97.265,97.265,97.24,97.255,182700000.0
2008-02-13 03:35:00,97.255,97.27,97.25,97.255,223200000.0
2008-02-13 03:40:00,97.26,97.28,97.25,97.28,110800000.0
2008-02-13 03:45:00,97.28,97.28,97.25,97.25,147200000.0
2008-02-13 03:50:00,97.25,97.265,97.23,97.25,151300000.0
2008-02-13 03:55:00,97.25,97.255,97.205,97.24,458700000.0
2008-02-13 04:00:00,97.24,97.27,97.24,97.25,106200000.0
2008-02-13 04:05:00,97.25,97.26,97.24,97.26,121200000.0
2008-02-13 04:10:00,97.26,97.275,97.25,97.265,129400000.0
2008-02-13 04:15:00,97.27,97.29,97.25,97.255,100300000.0
2008-02-13 04:20:00,97.25,97.295,97.25,97.29,115700000.0
2008-02-13 04:25:00,97.29,97.31,97.205,97.22,495400000.0
2008-02-13 04:30:00,97.22,97.29,97.21,97.25,476100000.0
2008-02-13 04:35:00,97.25,97.255,97.2,97.23,325700000.0
2008-02-13 04:40:00,97.23,97.245,97.18,97.19,308100000.0
2008-02-13 04:45:00,97.19,97.22,97.19,97.22,209100000.0
2008-02-13 04:50:00,97.22,97.24,97.2,97.22,124000000.0
2008-02-13 04:55:00,97.22,97.26,97.215,97.245,95400000.0
2008-02-13 05:00:00,97.245,97.265,97.235,97.255,253800000.0
2008-02-13 05:05:00,97.255,97.275,97.235,97.25,180200000.0
2008-02-13 05:10:00,97.25,97.255,97.23,97.235,51000000.0
2008-02-13 05:15:00,97.235,97.25,97.225,97.245,95400000.0
2008-02-13 05:20:00,97.245,97.245,97.23,97.245,51100000.0
2008-02-13 05:25:00,97.245,97.255,97.245,97.25,73900000.0
2008-02-13 05:30:00,97.25,97.285,97.235,97.24,206800000.0
2008-02-13 05:35:00,97.24,97.255,97.23,97.24,112900000.0
2008-02-13 05:40:00,97.24,97.26,97.24,97.25,69500000.0
2008-02-13 05:45:00,97.25,97.255,97.205,97.23,204900000.0
2008-02-13 05:50:00,97.23,97.235,97.2,97.205,115300000.0
2008-02-13 05:55:00,97.205,97.23,97.19,97.225,83100000.0
2008-02-13 06:00:00,97.225,97.28,97.22,97.255,174400000.0
2008-02-13 06:05:00,97.255,97.28,97.25,97.26,99200000.0
2008-02-13 06:10:00,97.26,97.26,97.25,97.25,83800000.0
2008-02-13 06:15:00,97.255,97.275,97.255,97.26,62800000.0
2008-02-13 06:20:00,97.255,97.27,97.215,97.25,122000000.0
2008-02-13 06:25:00,97.25,97.28,97.24,97.27,362000000.0
2008-02-13 06:30:00,97.27,97.305,97.26,97.275,132700000.0
2008-02-13 06:35:00,97.275,97.285,97.25,97.25,148300000.0
2008-02-13 06:40:00,97.25,97.275,97.25,97.27,181200000.0
2008-02-13 06:45:00,97.27,97.27,97.25,97.25,24500000.0
2008-02-13 06:50:00,97.25,97.27,97.25,97.27,123200000.0
2008-02-13 06:55:00,97.27,97.27,97.23,97.24,274100000.0
2008-02-13 07:00:00,97.24,97.24,97.155,97.19,331000000.0
2008-02-13 07:05:00,97.19,97.21,97.18,97.195,271600000.0
2008-02-13 07:10:00,97.195,97.24,97.185,97.225,361600000.0
2008-02-13 07:15:00,97.225,97.225,97.21,97.215,105000000.0
2008-02-13 07:20:00,97.215,97.215,97.19,97.19,114100000.0
2008-02-13 07:25:00,97.19,97.2,97.17,97.185,52300000.0
2008-02-13 07:30:00,97.185,97.23,97.18,97.23,156500000.0
2008-02-13 07:35:00,97.23,97.235,97.215,97.23,145000000.0
2008-02-13 07:40:00,97.23,97.24,97.215,97.22,241200000.0
2008-02-13 07:45:00,97.22,97.26,97.215,97.26,383200000.0
2008-02-13 07:50:00,97.26,97.265,97.235,97.26,153300000.0
2008-02-13 07:55:00,97.26,97.27,97.25,97.26,747900000.0
2008-02-13 08:00:00,97.26,97.265,97.215,97.225,564300000.0
2008-02-13 08:05:00,97.225,97.235,97.105,97.14,507700000.0
2008-02-13 08:10:00,97.14,97.19,97.14,97.18,251300000.0
2008-02-13 08:15:00,97.18,97.19,97.15,97.16,148000000.0
2008-02-13 08:20:00,97.16,97.2,97.15,97.19,944500000.0
2008-02-13 08:25:00,97.19,97.195,97.145,97.16,885300000.0
2008-02-13 08:30:00,97.16,97.16,97.075,97.09,996800000.0
2008-02-13 08:35:00,97.09,97.12,97.07,97.12,714000000.0
2008-02-13 08:40:00,97.125,97.15,97.09,97.115,327400000.0
2008-02-13 08:45:00,97.115,97.12,97.06,97.07,453800000.0
2008-02-13 08:50:00,97.07,97.145,97.055,97.125,983800000.0
2008-02-13 08:55:00,97.125,97.2,97.115,97.19,663500000.0
2008-02-13 09:00:00,97.19,97.21,97.145,97.17,633700000.0
2008-02-13 09:05:00,97.17,97.205,97.13,97.16,397300000.0
2008-02-13 09:10:00,97.165,97.19,97.14,97.165,294700000.0
2008-02-13 09:15:00,97.165,97.175,97.14,97.16,195800000.0
2008-02-13 09:20:00,97.16,97.16,97.1,97.14,239100000.0
2008-02-13 09:25:00,97.14,97.18,97.11,97.16,182400000.0
2008-02-13 09:30:00,97.16,97.17,97.07,97.12,257400000.0
2008-02-13 09:35:00,97.12,97.155,97.06,97.15,444300000.0
2008-02-13 09:40:00,97.15,97.16,97.09,97.15,401400000.0
2008-02-13 09:45:00,97.15,97.22,97.14,97.15,428400000.0
2008-02-13 09:50:00,97.15,97.18,97.125,97.17,497100000.0
2008-02-13 09:55:00,97.17,97.2,97.12,97.17,262900000.0
2008-02-13 10:00:00,97.17,97.18,97.09,97.13,411100000.0
2008-02-13 10:05:00,97.13,97.16,97.1,97.14,246700000.0
2008-02-13 10:10:00,97.14,97.14,97.07,97.085,274600000.0
2008-02-13 10:15:00,97.085,97.16,97.07,97.15,264600000.0
2008-02-13 10:20:00,97.15,97.16,97.12,97.13,213600000.0
2008-02-13 10:25:00,97.13,97.15,97.1,97.12,315100000.0
2008-02-13 10:30:00,97.12,97.165,97.11,97.16,230500000.0
2008-02-13 10:35:00,97.16,97.16,97.11,97.15,254100000.0
2008-02-13 10:40:00,97.15,97.165,97.11,97.15,273000000.0
2008-02-13 10:45:00,97.15,97.155,97.1,97.1,237400000.0
2008-02-13 10:50:00,97.1,97.15,97.09,97.115,341000000.0
2008-02-13 10:55:00,97.115,97.175,97.11,97.175,280600000.0
2008-02-13 11:00:00,97.175,97.19,97.15,97.17,217900000.0
2008-02-13 11:05:00,97.17,97.24,97.17,97.21,360300000.0
2008-02-13 11:10:00,97.21,97.21,97.14,97.16,392600000.0
2008-02-13 11:15:00,97.16,97.21,97.145,97.2,218600000.0
2008-02-13 11:20:00,97.2,97.22,97.17,97.19,228400000.0
2008-02-13 11:25:00,97.19,97.22,97.17,97.2,164900000.0
2008-02-13 11:30:00,97.2,97.2,97.125,97.15,395700000.0
2008-02-13 11:35:00,97.15,97.23,97.15,97.21,267900000.0
2008-02-13 11:40:00,97.21,97.265,97.19,97.26,212700000.0
2008-02-13 11:45:00,97.26,97.26,97.205,97.22,218700000.0
2008-02-13 11:50:00,97.22,97.29,97.195,97.245,354700000.0
2008-02-13 11:55:00,97.245,97.26,97.21,97.23,283100000.0
2008-02-13 12:00:00,97.23,97.3,97.22,97.25,373100000.0
2008-02-13 12:05:00,97.25,97.31,97.23,97.29,624200000.0
2008-02-13 12:10:00,97.29,97.39,97.29,97.35,794900000.0
2008-02-13 12:15:00,97.355,97.4,97.33,97.37,723400000.0
2008-02-13 12:20:00,97.37,97.385,97.295,97.36,934700000.0
2008-02-13 12:25:00,97.36,97.405,97.345,97.37,182600000.0
2008-02-13 12:30:00,97.37,97.4,97.33,97.4,406300000.0
2008-02-13 12:35:00,97.405,97.46,97.395,97.435,1070800000.0
2008-02-13 12:40:00,97.435,97.48,97.395,97.41,951400000.0
2008-02-13 12:45:00,97.41,97.605,97.39,97.58,1131100000.0
2008-02-13 12:50:00,97.58,97.64,97.55,97.55,1763500000.0
2008-02-13 12:55:00,97.55,97.595,97.525,97.56,2989700000.0
2008-02-13 13:00:00,97.56,97.59,97.51,97.52,1402500000.0
2008-02-13 13:05:00,97.52,97.53,97.41,97.47,2030400000.0
2008-02-13 13:10:00,97.47,97.51,97.41,97.47,619700000.0
2008-02-13 13:15:00,97.47,97.52,97.45,97.5,441100000.0
2008-02-13 13:20:00,97.5,97.51,97.46,97.47,420700000.0
2008-02-13 13:25:00,97.47,97.48,97.42,97.46,525000000.0
2008-02-13 13:30:00,97.46,97.48,97.45,97.48,259900000.0
2008-02-13 13:35:00,97.48,97.53,97.445,97.5,301700000.0
2008-02-13 13:40:00,97.5,97.52,97.47,97.5,379800000.0
2008-02-13 13:45:00,97.5,97.52,97.445,97.46,1088300000.0
2008-02-13 13:50:00,97.46,97.55,97.44,97.51,758000000.0
2008-02-13 13:55:00,97.51,97.54,97.465,97.48,618600000.0
2008-02-13 14:00:00,97.48,97.49,97.46,97.48,440100000.0
2008-02-13 14:05:00,97.48,97.5,97.42,97.45,482300000.0
2008-02-13 14:10:00,97.45,97.505,97.41,97.47,1292800000.0
2008-02-13 14:15:00,97.48,97.48,97.41,97.45,545300000.0
2008-02-13 14:20:00,97.45,97.48,97.43,97.47,1627800000.0
2008-02-13 14:25:00,97.47,97.51,97.47,97.47,781500000.0
2008-02-13 14:30:00,97.47,97.49,97.44,97.44,732900000.0
2008-02-13 14:35:00,97.44,97.45,97.42,97.45,266100000.0
2008-02-13 14:40:00,97.45,97.45,97.41,97.43,281400000.0
2008-02-13 14:45:00,97.43,97.46,97.41,97.43,175200000.0
2008-02-13 14:50:00,97.425,97.44,97.39,97.43,321500000.0
2008-02-13 14:55:00,97.43,97.47,97.41,97.465,406900000.0
2008-02-13 15:00:00,97.465,97.47,97.39,97.42,419600000.0
2008-02-13 15:05:00,97.42,97.46,97.41,97.43,194700000.0
2008-02-13 15:10:00,97.43,97.52,97.42,97.51,412700000.0
2008-02-13 15:15:00,97.51,97.52,97.435,97.45,1399100000.0
2008-02-13 15:20:00,97.45,97.47,97.43,97.43,393300000.0
2008-02-13 15:25:00,97.43,97.48,97.43,97.435,456100000.0
2008-02-13 15:30:00,97.435,97.66,97.435,97.56,509400000.0
2008-02-13 15:35:00,97.56,97.59,97.445,97.49,463600000.0
2008-02-13 15:40:00,97.49,97.52,97.44,97.48,742000000.0
2008-02-13 15:45:00,97.48,97.52,97.44,97.49,1120700000.0
2008-02-13 15:50:00,97.495,97.51,97.45,97.5,1301600000.0
2008-02-13 15:55:00,97.5,97.62,97.46,97.58,1117300000.0
2008-02-13 16:00:00,97.58,97.6,97.485,97.52,1304500000.0
2008-02-13 16:05:00,97.52,97.6,97.5,97.56,1158900000.0
2008-02-13 16:10:00,97.56,97.6,97.53,97.57,899000000.0
2008-02-13 16:15:00,97.57,97.64,97.555,97.59,832700000.0
2008-02-13 16:20:00,97.59,97.595,97.53,97.56,706900000.0
2008-02-13 16:25:00,97.56,97.56,97.46,97.49,926200000.0
2008-02-13 16:30:00,97.49,97.6,97.47,97.59,1589400000.0
2008-02-13 16:35:00,97.59,97.62,97.535,97.6,1438100000.0
2008-02-13 16:40:00,97.6,97.67,97.58,97.61,1478220000.0
2008-02-13 16:45:00,97.61,97.62,97.57,97.6,1404600000.0
2008-02-13 16:50:00,97.6,97.61,97.52,97.61,1239000000.0
2008-02-13 16:55:00,97.61,97.64,97.535,97.57,1411780000.0
2008-02-13 17:00:00,97.57,97.65,97.56,97.6,1465800000.0
2008-02-13 17:05:00,97.6,97.65,97.54,97.62,1705500000.0
2008-02-13 17:10:00,97.62,97.68,97.575,97.64,1758500000.0
2008-02-13 17:15:00,97.64,97.67,97.58,97.62,1200100000.0
2008-02-13 17:20:00,97.62,97.66,97.595,97.63,1161700000.0
2008-02-13 17:25:00,97.63,97.64,97.59,97.62,1073400000.0
2008-02-13 17:30:00,97.62,97.64,97.54,97.59,1617800000.0
2008-02-13 17:35:00,97.59,97.6,97.48,97.56,1164500000.0
2008-02-13 17:40:00,97.56,97.62,97.5,97.605,1492900000.0
2008-02-13 17:45:00,97.605,97.66,97.59,97.61,1313300000.0
2008-02-13 17:50:00,97.61,97.69,97.58,97.61,984800000.0
2008-02-13 17:55:00,97.61,97.7,97.61,97.67,1356900000.0
2008-02-13 18:00:00,97.67,97.69,97.63,97.65,1321800000.0
2008-02-13 18:05:00,97.65,97.745,97.61,97.69,1230800000.0
2008-02-13 18:10:00,97.69,97.71,97.64,97.67,995000000.0
2008-02-13 18:15:00,97.66,97.67,97.6,97.62,1246500000.0
2008-02-13 18:20:00,97.62,97.65,97.6,97.61,727100000.0
2008-02-13 18:25:00,97.61,97.67,97.6,97.63,943300000.0
2008-02-13 18:30:00,97.63,97.66,97.58,97.6,1083800000.0
2008-02-13 18:35:00,97.6,97.64,97.56,97.6,1052300000.0
2008-02-13 18:40:00,97.6,97.65,97.59,97.62,1142300000.0
2008-02-13 18:45:00,97.62,97.63,97.59,97.6,682500000.0
2008-02-13 18:50:00,97.6,97.63,97.57,97.62,1186000000.0
2008-02-13 18:55:00,97.62,97.66,97.61,97.65,1159300000.0
2008-02-13 19:00:00,97.65,97.69,97.635,97.66,850000000.0
2008-02-13 19:05:00,97.66,97.66,97.59,97.59,1641200000.0
2008-02-13 19:10:00,97.59,97.59,97.52,97.57,1063300000.0
2008-02-13 19:15:00,97.57,97.58,97.54,97.58,613500000.0
2008-02-13 19:20:00,97.58,97.61,97.57,97.61,606900000.0
2008-02-13 19:25:00,97.61,97.62,97.59,97.62,539900000.0
2008-02-13 19:30:00,97.62,97.62,97.57,97.59,671200000.0
2008-02-13 19:35:00,97.59,97.61,97.57,97.59,639300000.0
2008-02-13 19:40:00,97.59,97.61,97.58,97.59,266400000.0
2008-02-13 19:45:00,97.59,97.62,97.58,97.6,417500000.0
2008-02-13 19:50:00,97.6,97.6,97.57,97.57,429800000.0
2008-02-13 19:55:00,97.57,97.58,97.52,97.54,421000000.0
2008-02-13 20:00:00,97.54,97.62,97.535,97.6,1282400000.0
2008-02-13 20:05:00,97.6,97.7,97.58,97.69,1178700000.0
2008-02-13 20:10:00,97.69,97.73,97.66,97.71,781800000.0
2008-02-13 20:15:00,97.705,97.73,97.68,97.7,978800000.0
2008-02-13 20:20:00,97.7,97.73,97.68,97.69,598820000.0
2008-02-13 20:25:00,97.69,97.69,97.64,97.65,762600000.0
2008-02-13 20:30:00,97.65,97.69,97.61,97.67,1065000000.0
2008-02-13 20:35:00,97.67,97.68,97.65,97.67,287800000.0
2008-02-13 20:40:00,97.67,97.67,97.61,97.63,334600000.0
2008-02-13 20:45:00,97.63,97.65,97.62,97.63,570400000.0
2008-02-13 20:50:00,97.63,97.68,97.62,97.66,721800000.0
2008-02-13 20:55:00,97.66,97.66,97.63,97.65,457520000.0
2008-02-13 21:00:00,97.65,97.65,97.62,97.64,219800000.0
2008-02-13 21:05:00,97.64,97.67,97.63,97.65,368700000.0
2008-02-13 21:10:00,97.65,97.66,97.58,97.59,774400000.0
2008-02-13 21:15:00,97.59,97.66,97.59,97.66,624300000.0
2008-02-13 21:20:00,97.66,97.67,97.615,97.66,940300000.0
2008-02-13 21:25:00,97.66,97.67,97.595,97.62,662500000.0
2008-02-13 21:30:00,97.62,97.67,97.62,97.67,451200000.0
2008-02-13 21:35:00,97.67,97.69,97.64,97.66,426200000.0
2008-02-13 21:40:00,97.66,97.67,97.64,97.64,412900000.0
2008-02-13 21:45:00,97.64,97.68,97.62,97.62,692400000.0
2008-02-13 21:50:00,97.62,97.64,97.6,97.605,562500000.0
2008-02-13 21:55:00,97.605,97.66,97.58,97.65,829700000.0
2008-02-13 22:00:00,97.65,97.69,97.63,97.63,688100000.0
2008-02-13 22:05:00,97.63,97.63,97.57,97.58,557300000.0
2008-02-13 22:10:00,97.58,97.61,97.56,97.57,999000000.0
2008-02-13 22:15:00,97.57,97.59,97.56,97.57,807100000.0
2008-02-13 22:20:00,97.57,97.65,97.57,97.65,776600000.0
2008-02-13 22:25:00,97.65,97.67,97.63,97.66,900600000.0
2008-02-13 22:30:00,97.66,97.71,97.64,97.7,774500000.0
2008-02-13 22:35:00,97.7,97.73,97.685,97.72,808800000.0
2008-02-13 22:40:00,97.725,97.745,97.65,97.65,737700000.0
2008-02-13 22:45:00,97.65,97.69,97.65,97.66,596900000.0
2008-02-13 22:50:00,97.66,97.68,97.65,97.67,1060000000.0
2008-02-13 22:55:00,97.67,97.71,97.66,97.68,680100000.0
2008-02-13 23:00:00,97.68,97.71,97.66,97.69,455600000.0
2008-02-13 23:05:00,97.69,97.7,97.67,97.69,470600000.0
2008-02-13 23:10:00,97.69,97.72,97.67,97.685,1202600000.0
2008-02-13 23:15:00,97.685,97.72,97.68,97.7,1888200000.0
2008-02-13 23:20:00,97.7,97.715,97.69,97.71,936300000.0
2008-02-13 23:25:00,97.71,97.74,97.7,97.73,869900000.0
2008-02-13 23:30:00,97.73,97.77,97.73,97.75,279800000.0
2008-02-13 23:35:00,97.75,97.75,97.73,97.73,209100000.0
2008-02-13 23:40:00,97.73,97.74,97.71,97.73,385700000.0
2008-02-13 23:45:00,97.73,97.74,97.72,97.72,156800000.0
2008-02-13 23:50:00,97.72,97.75,97.7,97.725,440700000.0
2008-02-13 23:55:00,97.725,97.74,97.69,97.69,1136000000.0
2008-02-14 00:00:00,97.69,97.71,97.65,97.65,1115700000.0
2008-02-14 00:05:00,97.65,97.65,97.6,97.6,387000000.0
2008-02-14 00:10:00,97.6,97.6,97.56,97.595,431500000.0
2008-02-14 00:15:00,97.595,97.62,97.585,97.595,1597500000.0
2008-02-14 00:20:00,97.595,97.625,97.59,97.615,905100000.0
2008-02-14 00:25:00,97.61,97.66,97.605,97.65,917700000.0
2008-02-14 00:30:00,97.65,97.67,97.65,97.66,184000000.0
2008-02-14 00:35:00,97.66,97.66,97.61,97.64,196600000.0
2008-02-14 00:40:00,97.64,97.685,97.63,97.675,672100000.0
2008-02-14 00:45:00,97.675,97.675,97.615,97.66,1613300000.0
2008-02-14 00:50:00,97.66,97.67,97.645,97.655,127500000.0
2008-02-14 00:55:00,97.655,97.67,97.64,97.645,127900000.0
2008-02-14 01:00:00,97.645,97.66,97.63,97.64,529300000.0
2008-02-14 01:05:00,97.64,97.65,97.615,97.62,79200000.0
2008-02-14 01:10:00,97.62,97.63,97.59,97.63,171100000.0
2008-02-14 01:15:00,97.63,97.645,97.62,97.635,224000000.0
2008-02-14 01:20:00,97.63,97.645,97.585,97.59,1171100000.0
2008-02-14 01:25:00,97.59,97.63,97.575,97.63,1597100000.0
2008-02-14 01:30:00,97.63,97.64,97.62,97.63,902200000.0
2008-02-14 01:35:00,97.63,97.65,97.63,97.65,119600000.0
2008-02-14 01:40:00,97.65,97.67,97.63,97.665,293000000.0
2008-02-14 01:45:00,97.665,97.7,97.66,97.7,206000000.0
2008-02-14 01:50:00,97.69,97.69,97.56,97.65,3638500000.0
2008-02-14 01:55:00,97.65,97.69,97.635,97.685,2229400000.0
2008-02-14 02:00:00,97.685,97.69,97.61,97.675,1771800000.0
2008-02-14 02:05:00,97.675,97.68,97.635,97.65,1041000000.0
2008-02-14 02:10:00,97.65,97.665,97.63,97.635,1342500000.0
2008-02-14 02:15:00,97.63,97.64,97.615,97.635,1217400000.0
2008-02-14 02:20:00,97.635,97.635,97.54,97.57,1374800000.0
2008-02-14 02:25:00,97.57,97.605,97.55,97.575,596600000.0
2008-02-14 02:30:00,97.58,97.62,97.555,97.615,836100000.0
2008-02-14 02:35:00,97.615,97.635,97.575,97.635,894600000.0
2008-02-14 02:40:00,97.635,97.665,97.625,97.655,645600000.0
2008-02-14 02:45:00,97.65,97.705,97.645,97.695,716000000.0
2008-02-14 02:50:00,97.695,97.695,97.66,97.685,817100000.0
2008-02-14 02:55:00,97.68,97.72,97.66,97.705,1472300000.0
2008-02-14 03:00:00,97.705,97.705,97.655,97.685,1581200000.0
2008-02-14 03:05:00,97.685,97.685,97.61,97.615,1106000000.0
2008-02-14 03:10:00,97.615,97.635,97.615,97.63,614800000.0
2008-02-14 03:15:00,97.63,97.64,97.58,97.595,998900000.0
2008-02-14 03:20:00,97.595,97.63,97.59,97.625,540700000.0
2008-02-14 03:25:00,97.625,97.645,97.615,97.635,301400000.0
2008-02-14 03:30:00,97.635,97.64,97.625,97.635,429400000.0
2008-02-14 03:35:00,97.635,97.64,97.615,97.615,529700000.0
2008-02-14 03:40:00,97.615,97.625,97.585,97.61,501700000.0
2008-02-14 03:45:00,97.61,97.67,97.605,97.645,668200000.0
2008-02-14 03:50:00,97.645,97.655,97.625,97.63,398600000.0
2008-02-14 03:55:00,97.63,97.655,97.62,97.625,375200000.0
2008-02-14 04:00:00,97.625,97.65,97.605,97.615,1240600000.0
2008-02-14 04:05:00,97.615,97.645,97.55,97.595,2480500000.0
2008-02-14 04:10:00,97.595,97.61,97.575,97.61,669100000.0
2008-02-14 04:15:00,97.605,97.645,97.595,97.61,842600000.0
2008-02-14 04:20:00,97.61,97.625,97.6,97.615,768400000.0
2008-02-14 04:25:00,97.615,97.665,97.605,97.65,1034100000.0
2008-02-14 04:30:00,97.65,97.655,97.61,97.615,659800000.0
2008-02-14 04:35:00,97.615,97.645,97.615,97.635,609900000.0
2008-02-14 04:40:00,97.635,97.655,97.625,97.645,335500000.0
2008-02-14 04:45:00,97.645,97.65,97.615,97.63,291000000.0
2008-02-14 04:50:00,97.63,97.65,97.62,97.64,289900000.0
2008-02-14 04:55:00,97.64,97.65,97.625,97.645,199400000.0
2008-02-14 05:00:00,97.645,97.67,97.63,97.66,100200000.0
2008-02-14 05:05:00,97.66,97.665,97.65,97.665,126200000.0
2008-02-14 05:10:00,97.665,97.685,97.66,97.67,209800000.0
2008-02-14 05:15:00,97.67,97.685,97.67,97.67,315200000.0
2008-02-14 05:20:00,97.67,97.705,97.67,97.69,630200000.0
2008-02-14 05:25:00,97.69,97.69,97.655,97.66,978100000.0
2008-02-14 05:30:00,97.66,97.69,97.655,97.69,625700000.0
2008-02-14 05:35:00,97.685,97.705,97.685,97.69,137300000.0
2008-02-14 05:40:00,97.69,97.705,97.67,97.68,536700000.0
2008-02-14 05:45:00,97.68,97.705,97.67,97.68,827600000.0
2008-02-14 05:50:00,97.68,97.695,97.675,97.685,859200000.0
2008-02-14 05:55:00,97.685,97.7,97.665,97.67,411400000.0
2008-02-14 06:00:00,97.67,97.68,97.66,97.67,90100000.0
2008-02-14 06:05:00,97.675,97.715,97.675,97.71,290200000.0
2008-02-14 06:10:00,97.705,97.705,97.685,97.685,415600000.0
2008-02-14 06:15:00,97.685,97.685,97.635,97.65,465700000.0
2008-02-14 06:20:00,97.655,97.67,97.645,97.66,153600000.0
2008-02-14 06:25:00,97.66,97.66,97.62,97.625,994700000.0
2008-02-14 06:30:00,97.625,97.66,97.61,97.615,1351600000.0
2008-02-14 06:35:00,97.63,97.71,97.615,97.71,862000000.0
2008-02-14 06:40:00,97.71,97.71,97.67,97.68,1103000000.0
2008-02-14 06:45:00,97.68,97.715,97.675,97.705,750000000.0
2008-02-14 06:50:00,97.705,97.73,97.705,97.715,360900000.0
2008-02-14 06:55:00,97.715,97.735,97.705,97.735,492200000.0
2008-02-14 07:00:00,97.73,97.73,97.705,97.72,686400000.0
2008-02-14 07:05:00,97.725,97.73,97.685,97.715,540900000.0
2008-02-14 07:10:00,97.715,97.725,97.7,97.715,582900000.0
2008-02-14 07:15:00,97.715,97.74,97.715,97.73,139600000.0
2008-02-14 07:20:00,97.73,97.775,97.73,97.765,166700000.0
2008-02-14 07:25:00,97.765,97.775,97.76,97.76,259000000.0
2008-02-14 07:30:00,97.76,97.775,97.74,97.75,407900000.0
2008-02-14 07:35:00,97.75,97.76,97.71,97.71,760800000.0
2008-02-14 07:40:00,97.71,97.725,97.71,97.72,274800000.0
2008-02-14 07:45:00,97.72,97.73,97.7,97.7,240100000.0
2008-02-14 07:50:00,97.7,97.71,97.69,97.7,225200000.0
2008-02-14 07:55:00,97.7,97.71,97.67,97.69,107800000.0
2008-02-14 08:00:00,97.69,97.7,97.64,97.68,370300000.0
2008-02-14 08:05:00,97.68,97.7,97.65,97.67,278600000.0
2008-02-14 08:10:00,97.67,97.705,97.655,97.68,687400000.0
2008-02-14 08:15:00,97.68,97.705,97.68,97.69,788000000.0
2008-02-14 08:20:00,97.69,97.725,97.67,97.67,1308400000.0
2008-02-14 08:25:00,97.67,97.695,97.635,97.655,1779900000.0
2008-02-14 08:30:00,97.655,97.72,97.635,97.72,3221600000.0
2008-02-14 08:35:00,97.72,97.83,97.72,97.79,1405100000.0
2008-02-14 08:40:00,97.78,97.81,97.76,97.78,877300000.0
2008-02-14 08:45:00,97.78,97.8,97.77,97.78,266300000.0
2008-02-14 08:50:00,97.78,97.78,97.74,97.76,955600000.0
2008-02-14 08:55:00,97.76,97.77,97.72,97.72,394300000.0
2008-02-14 09:00:00,97.72,97.725,97.565,97.605,3381000000.0
2008-02-14 09:05:00,97.595,97.62,97.565,97.62,2114200000.0
2008-02-14 09:10:00,97.62,97.665,97.6,97.66,2471100000.0
2008-02-14 09:15:00,97.66,97.67,97.62,97.635,2698200000.0
2008-02-14 09:20:00,97.635,97.68,97.625,97.65,928100000.0
2008-02-14 09:25:00,97.65,97.67,97.6,97.625,3059900000.0
2008-02-14 09:30:00,97.625,97.65,97.55,97.56,1324200000.0
2008-02-14 09:35:00,97.56,97.61,97.53,97.61,746100000.0
2008-02-14 09:40:00,97.61,97.64,97.57,97.63,950600000.0
2008-02-14 09:45:00,97.63,97.67,97.61,97.62,639100000.0
2008-02-14 09:50:00,97.62,97.68,97.62,97.66,1179100000.0
2008-02-14 09:55:00,97.66,97.8,97.65,97.73,1516100000.0
2008-02-14 10:00:00,97.74,97.83,97.715,97.8,600100000.0
2008-02-14 10:05:00,97.8,97.88,97.79,97.87,671400000.0
2008-02-14 10:10:00,97.87,97.92,97.82,97.885,785600000.0
2008-02-14 10:15:00,97.885,97.89,97.83,97.85,375100000.0
2008-02-14 10:20:00,97.85,97.87,97.825,97.84,638100000.0
2008-02-14 10:25:00,97.84,97.855,97.825,97.83,268500000.0
2008-02-14 10:30:00,97.83,97.85,97.81,97.82,298600000.0
2008-02-14 10:35:00,97.82,97.85,97.81,97.85,350700000.0
2008-02-14 10:40:00,97.85,97.87,97.82,97.84,306000000.0
2008-02-14 10:45:00,97.84,97.92,97.835,97.91,362100000.0
2008-02-14 10:50:00,97.91,98.1,97.89,98.09,746900000.0
2008-02-14 10:55:00,98.09,98.11,98.05,98.07,425500000.0
2008-02-14 11:00:00,98.07,98.14,98.04,98.1,369300000.0
2008-02-14 11:05:00,98.1,98.1,98.025,98.07,424300000.0
2008-02-14 11:10:00,98.07,98.09,98.025,98.07,264700000.0
2008-02-14 11:15:00,98.07,98.09,98.02,98.05,416200000.0
2008-02-14 11:20:00,98.05,98.11,98.045,98.09,412300000.0
2008-02-14 11:25:00,98.09,98.11,98.065,98.09,173400000.0
2008-02-14 11:30:00,98.09,98.12,98.08,98.1,272500000.0
2008-02-14 11:35:00,98.1,98.14,98.1,98.11,202700000.0
2008-02-14 11:40:00,98.11,98.12,98.07,98.07,98800000.0
2008-02-14 11:45:00,98.07,98.08,98.01,98.02,269200000.0
2008-02-14 11:50:00,98.02,98.08,98.01,98.04,221000000.0
2008-02-14 11:55:00,98.04,98.05,97.98,97.995,259900000.0
2008-02-14 12:00:00,98.0,98.02,97.92,97.925,825100000.0
2008-02-14 12:05:00,97.925,98.0,97.91,97.915,1318800000.0
2008-02-14 12:10:00,97.915,97.95,97.87,97.94,847400000.0
2008-02-14 12:15:00,97.94,97.96,97.92,97.93,665800000.0
2008-02-14 12:20:00,97.93,97.95,97.92,97.92,1180900000.0
2008-02-14 12:25:00,97.92,97.94,97.89,97.91,373900000.0
2008-02-14 12:30:00,97.91,97.91,97.87,97.88,780900000.0
2008-02-14 12:35:00,97.88,97.92,97.86,97.86,385000000.0
2008-02-14 12:40:00,97.86,97.9,97.86,97.89,129900000.0
2008-02-14 12:45:00,97.89,97.95,97.88,97.94,497000000.0
2008-02-14 12:50:00,97.94,97.94,97.89,97.92,770100000.0
2008-02-14 12:55:00,97.92,97.93,97.89,97.93,138200000.0
2008-02-14 13:00:00,97.93,97.97,97.93,97.97,206200000.0
2008-02-14 13:05:00,97.97,97.98,97.96,97.96,112500000.0
2008-02-14 13:10:00,97.96,98.0,97.94,98.0,178200000.0
2008-02-14 13:15:00,98.0,98.07,97.99,98.02,232900000.0
2008-02-14 13:20:00,98.02,98.02,97.98,98.02,293000000.0
2008-02-14 13:25:00,98.02,98.03,97.99,98.03,337200000.0
2008-02-14 13:30:00,98.03,98.06,98.02,98.04,163000000.0
2008-02-14 13:35:00,98.045,98.1,98.02,98.06,264300000.0
2008-02-14 13:40:00,98.06,98.07,98.0,98.02,222400000.0
2008-02-14 13:45:00,98.02,98.04,98.01,98.03,137400000.0
2008-02-14 13:50:00,98.03,98.03,97.98,97.99,170100000.0
2008-02-14 13:55:00,97.99,98.01,97.96,97.98,93200000.0
2008-02-14 14:00:00,97.98,97.98,97.93,97.96,178200000.0
2008-02-14 14:05:00,97.96,97.97,97.91,97.91,280000000.0
2008-02-14 14:10:00,97.91,97.98,97.9,97.95,166000000.0
2008-02-14 14:15:00,97.95,97.99,97.93,97.97,182000000.0
2008-02-14 14:20:00,97.97,98.05,97.955,98.05,149700000.0
2008-02-14 14:25:00,98.04,98.07,98.0,98.06,214600000.0
2008-02-14 14:30:00,98.05,98.1,98.025,98.06,180500000.0
2008-02-14 14:35:00,98.06,98.09,98.055,98.07,149400000.0
2008-02-14 14:40:00,98.07,98.09,98.05,98.07,108700000.0
2008-02-14 14:45:00,98.07,98.09,98.05,98.08,123800000.0
2008-02-14 14:50:00,98.08,98.08,98.03,98.05,129900000.0
2008-02-14 14:55:00,98.05,98.13,98.04,98.11,307800000.0
2008-02-14 15:00:00,98.11,98.14,98.08,98.09,272400000.0
2008-02-14 15:05:00,98.09,98.18,98.08,98.16,199100000.0
2008-02-14 15:10:00,98.16,98.25,98.105,98.17,311900000.0
2008-02-14 15:15:00,98.175,98.19,98.14,98.16,206500000.0
2008-02-14 15:20:00,98.16,98.22,98.13,98.14,306900000.0
2008-02-14 15:25:00,98.14,98.19,98.105,98.115,327400000.0
2008-02-14 15:30:00,98.115,98.25,98.095,98.18,509800000.0
2008-02-14 15:35:00,98.18,98.22,98.13,98.15,236800000.0
2008-02-14 15:40:00,98.15,98.19,98.1,98.13,237100000.0
2008-02-14 15:45:00,98.13,98.18,98.11,98.15,214400000.0
2008-02-14 15:50:00,98.15,98.2,98.13,98.15,158800000.0
2008-02-14 15:55:00,98.15,98.2,98.12,98.15,259600000.0
2008-02-14 16:00:00,98.15,98.19,98.11,98.135,294700000.0
2008-02-14 16:05:00,98.14,98.2,98.14,98.18,353700000.0
2008-02-14 16:10:00,98.18,98.21,98.13,98.14,195000000.0
2008-02-14 16:15:00,98.14,98.16,98.08,98.08,446200000.0
2008-02-14 16:20:00,98.08,98.18,98.08,98.18,180500000.0
2008-02-14 16:25:00,98.18,98.18,98.11,98.16,180900000.0
2008-02-14 16:30:00,98.15,98.16,98.02,98.06,217200000.0
2008-02-14 16:35:00,98.06,98.08,98.01,98.04,221200000.0
2008-02-14 16:40:00,98.03,98.07,97.97,97.97,209500000.0
2008-02-14 16:45:00,97.97,98.03,97.96,98.01,187100000.0
2008-02-14 16:50:00,98.01,98.095,98.01,98.07,206400000.0
2008-02-14 16:55:00,98.07,98.15,98.06,98.13,310900000.0
2008-02-14 17:00:00,98.13,98.19,98.06,98.14,494200000.0
2008-02-14 17:05:00,98.14,98.14,98.04,98.06,370400000.0
2008-02-14 17:10:00,98.06,98.11,98.025,98.11,292700000.0
2008-02-14 17:15:00,98.11,98.19,98.095,98.19,317800000.0
2008-02-14 17:20:00,98.19,98.23,98.17,98.185,412000000.0
2008-02-14 17:25:00,98.19,98.23,98.16,98.17,267500000.0
2008-02-14 17:30:00,98.17,98.25,98.14,98.18,209600000.0
2008-02-14 17:35:00,98.18,98.21,98.15,98.18,267400000.0
2008-02-14 17:40:00,98.18,98.24,98.15,98.15,220900000.0
2008-02-14 17:45:00,98.15,98.2,98.13,98.2,285700000.0
2008-02-14 17:50:00,98.2,98.25,98.165,98.17,451700000.0
2008-02-14 17:55:00,98.17,98.24,98.155,98.2,414800000.0
2008-02-14 18:00:00,98.2,98.25,98.16,98.23,484000000.0
2008-02-14 18:05:00,98.23,98.24,98.165,98.19,420500000.0
2008-02-14 18:10:00,98.19,98.2,98.09,98.12,343600000.0
2008-02-14 18:15:00,98.12,98.13,98.03,98.12,347800000.0
2008-02-14 18:20:00,98.12,98.14,98.055,98.06,390100000.0
2008-02-14 18:25:00,98.06,98.17,98.06,98.13,415500000.0
2008-02-14 18:30:00,98.13,98.26,98.11,98.26,353600000.0
2008-02-14 18:35:00,98.26,98.29,98.18,98.2,568000000.0
2008-02-14 18:40:00,98.2,98.23,98.17,98.17,391800000.0
2008-02-14 18:45:00,98.17,98.25,98.16,98.23,391300000.0
2008-02-14 18:50:00,98.23,98.29,98.22,98.23,211300000.0
2008-02-14 18:55:00,98.23,98.28,98.22,98.27,198200000.0
2008-02-14 19:00:00,98.27,98.3,98.24,98.27,254100000.0
2008-02-14 19:05:00,98.27,98.36,98.27,98.34,225600000.0
2008-02-14 19:10:00,98.34,98.34,98.275,98.31,471500000.0
2008-02-14 19:15:00,98.31,98.36,98.29,98.31,352700000.0
2008-02-14 19:20:00,98.32,98.35,98.29,98.29,190400000.0
2008-02-14 19:25:00,98.29,98.35,98.28,98.33,583900000.0
2008-02-14 19:30:00,98.33,98.35,98.31,98.33,146600000.0
2008-02-14 19:35:00,98.33,98.36,98.31,98.32,82700000.0
2008-02-14 19:40:00,98.32,98.32,98.27,98.29,438300000.0
2008-02-14 19:45:00,98.29,98.32,98.28,98.29,104000000.0
2008-02-14 19:50:00,98.29,98.36,98.275,98.32,190100000.0
2008-02-14 19:55:00,98.32,98.37,98.27,98.33,404600000.0
2008-02-14 20:00:00,98.34,98.38,98.33,98.36,161700000.0
2008-02-14 20:05:00,98.36,98.36,98.295,98.32,317800000.0
2008-02-14 20:10:00,98.32,98.34,98.29,98.305,231000000.0
2008-02-14 20:15:00,98.305,98.34,98.29,98.34,181500000.0
2008-02-14 20:20:00,98.34,98.36,98.3,98.31,153500000.0
2008-02-14 20:25:00,98.31,98.32,98.265,98.31,206200000.0
2008-02-14 20:30:00,98.31,98.37,98.31,98.34,266900000.0
2008-02-14 20:35:00,98.34,98.365,98.32,98.34,136500000.0
2008-02-14 20:40:00,98.34,98.37,98.33,98.36,96700000.0
2008-02-14 20:45:00,98.36,98.36,98.32,98.33,88300000.0
2008-02-14 20:50:00,98.33,98.34,98.31,98.34,173000000.0
2008-02-14 20:55:00,98.34,98.41,98.32,98.37,175700000.0
2008-02-14 21:00:00,98.37,98.42,98.37,98.39,164500000.0
2008-02-14 21:05:00,98.39,98.4,98.32,98.36,333500000.0
2008-02-14 21:10:00,98.36,98.375,98.325,98.34,239200000.0
2008-02-14 21:15:00,98.34,98.38,98.32,98.36,143000000.0
2008-02-14 21:20:00,98.36,98.4,98.32,98.39,205300000.0
2008-02-14 21:25:00,98.39,98.4,98.36,98.38,355400000.0
2008-02-14 21:30:00,98.38,98.4,98.36,98.36,115100000.0
2008-02-14 21:35:00,98.36,98.42,98.33,98.37,177900000.0
2008-02-14 21:40:00,98.37,98.4,98.35,98.38,197700000.0
2008-02-14 21:45:00,98.38,98.38,98.18,98.29,498200000.0
2008-02-14 21:50:00,98.29,98.335,98.25,98.32,484700000.0
2008-02-14 21:55:00,98.31,98.33,98.27,98.33,274100000.0
2008-02-14 22:00:00,98.33,98.36,98.29,98.295,604300000.0
2008-02-14 22:05:00,98.295,98.36,98.29,98.35,158500000.0
2008-02-14 22:10:00,98.35,98.42,98.35,98.41,238900000.0
2008-02-14 22:15:00,98.41,98.46,98.385,98.45,183100000.0
2008-02-14 22:20:00,98.45,98.47,98.4,98.42,151800000.0
2008-02-14 22:25:00,98.42,98.5,98.42,98.46,174700000.0
2008-02-14 22:30:00,98.46,98.465,98.425,98.44,335200000.0
2008-02-14 22:35:00,98.44,98.46,98.41,98.445,153900000.0
2008-02-14 22:40:00,98.445,98.45,98.37,98.415,178700000.0
2008-02-14 22:45:00,98.415,98.42,98.37,98.42,158600000.0
2008-02-14 22:50:00,98.42,98.42,98.36,98.36,222000000.0
2008-02-14 22:55:00,98.36,98.36,98.3,98.31,145900000.0
2008-02-14 23:00:00,98.31,98.355,98.3,98.33,111400000.0
2008-02-14 23:05:00,98.33,98.33,98.29,98.31,173000000.0
2008-02-14 23:10:00,98.31,98.32,98.27,98.27,141600000.0
2008-02-14 23:15:00,98.28,98.32,98.235,98.315,165100000.0
2008-02-14 23:20:00,98.315,98.36,98.31,98.34,57200000.0
2008-02-14 23:25:00,98.34,98.34,98.29,98.29,55200000.0
2008-02-14 23:30:00,98.29,98.29,98.27,98.28,133300000.0
2008-02-14 23:35:00,98.28,98.28,98.22,98.27,735400000.0
2008-02-14 23:40:00,98.27,98.27,98.23,98.23,200000000.0
2008-02-14 23:45:00,98.23,98.25,98.2,98.22,182000000.0
2008-02-14 23:50:00,98.22,98.23,98.2,98.22,502200000.0
2008-02-14 23:55:00,98.22,98.26,98.215,98.24,1152100000.0
2008-02-15 00:00:00,98.24,98.26,98.235,98.24,210000000.0
2008-02-15 00:05:00,98.24,98.24,98.17,98.18,160600000.0
2008-02-15 00:10:00,98.18,98.24,98.18,98.23,99200000.0
2008-02-15 00:15:00,98.23,98.24,98.21,98.22,467200000.0
2008-02-15 00:20:00,98.22,98.39,98.22,98.31,1901000000.0
2008-02-15 00:25:00,98.31,98.415,98.3,98.32,1459900000.0
2008-02-15 00:30:00,98.32,98.39,98.32,98.35,237900000.0
2008-02-15 00:35:00,98.35,98.35,98.3,98.31,122100000.0
2008-02-15 00:40:00,98.31,98.335,98.305,98.32,858300000.0
2008-02-15 00:45:00,98.32,98.34,98.295,98.305,202800000.0
2008-02-15 00:50:00,98.305,98.325,98.28,98.305,699700000.0
2008-02-15 00:55:00,98.305,98.365,98.305,98.365,555500000.0
2008-02-15 01:00:00,98.365,98.405,98.34,98.37,261700000.0
2008-02-15 01:05:00,98.365,98.365,98.215,98.255,916300000.0
2008-02-15 01:10:00,98.26,98.305,98.2,98.255,3632100000.0
2008-02-15 01:15:00,98.255,98.255,98.215,98.22,1386200000.0
2008-02-15 01:20:00,98.22,98.225,98.18,98.21,1140300000.0
2008-02-15 01:25:00,98.21,98.25,98.2,98.23,889500000.0
2008-02-15 01:30:00,98.23,98.25,98.18,98.21,960200000.0
2008-02-15 01:35:00,98.21,98.25,98.195,98.215,553500000.0
2008-02-15 01:40:00,98.215,98.225,98.175,98.205,1495100000.0
2008-02-15 01:45:00,98.205,98.22,98.18,98.215,1305900000.0
2008-02-15 01:50:00,98.215,98.26,98.2,98.235,1508800000.0
2008-02-15 01:55:00,98.235,98.255,98.215,98.225,1640700000.0
2008-02-15 02:00:00,98.225,98.265,98.185,98.25,1445200000.0
2008-02-15 02:05:00,98.25,98.27,98.225,98.255,2982500000.0
2008-02-15 02:10:00,98.255,98.31,98.255,98.31,1259400000.0
2008-02-15 02:15:00,98.31,98.325,98.27,98.29,1665300000.0
2008-02-15 02:20:00,98.29,98.29,98.23,98.23,2506100000.0
2008-02-15 02:25:00,98.23,98.29,98.23,98.285,1204400000.0
2008-02-15 02:30:00,98.285,98.335,98.27,98.315,789200000.0
2008-02-15 02:35:00,98.315,98.315,98.28,98.29,610400000.0
2008-02-15 02:40:00,98.29,98.34,98.285,98.325,387500000.0
2008-02-15 02:45:00,98.325,98.33,98.3,98.31,550600000.0
2008-02-15 02:50:00,98.31,98.34,98.27,98.32,1249700000.0
2008-02-15 02:55:00,98.32,98.32,98.26,98.285,1736800000.0
2008-02-15 03:00:00,98.285,98.31,98.265,98.275,1834700000.0
2008-02-15 03:05:00,98.275,98.3,98.25,98.265,1573800000.0
2008-02-15 03:10:00,98.265,98.265,98.22,98.255,185700000.0
2008-02-15 03:15:00,98.255,98.265,98.23,98.25,285100000.0
2008-02-15 03:20:00,98.25,98.255,98.22,98.245,461500000.0
2008-02-15 03:25:00,98.24,98.295,98.23,98.275,683200000.0
2008-02-15 03:30:00,98.285,98.285,98.26,98.28,210000000.0
2008-02-15 03:35:00,98.28,98.295,98.24,98.25,753200000.0
2008-02-15 03:40:00,98.25,98.28,98.225,98.26,233100000.0
2008-02-15 03:45:00,98.26,98.265,98.235,98.24,252900000.0
2008-02-15 03:50:00,98.24,98.25,98.23,98.25,157800000.0
2008-02-15 03:55:00,98.25,98.25,98.22,98.24,422500000.0
2008-02-15 04:00:00,98.24,98.25,98.215,98.215,1015900000.0
2008-02-15 04:05:00,98.215,98.22,98.19,98.215,589400000.0
2008-02-15 04:10:00,98.215,98.24,98.205,98.215,249300000.0
2008-02-15 04:15:00,98.215,98.22,98.21,98.22,131700000.0
2008-02-15 04:20:00,98.22,98.235,98.205,98.215,149100000.0
2008-02-15 04:25:00,98.215,98.24,98.215,98.24,54900000.0
2008-02-15 04:30:00,98.24,98.245,98.235,98.24,219100000.0
2008-02-15 04:35:00,98.24,98.245,98.225,98.235,635000000.0
2008-02-15 04:40:00,98.235,98.27,98.23,98.24,228600000.0
2008-02-15 04:45:00,98.24,98.245,98.18,98.18,161600000.0
2008-02-15 04:50:00,98.18,98.24,98.18,98.235,160000000.0
2008-02-15 04:55:00,98.235,98.255,98.21,98.215,522100000.0
2008-02-15 05:00:00,98.215,98.235,98.21,98.22,470400000.0
2008-02-15 05:05:00,98.22,98.23,98.22,98.23,176900000.0
2008-02-15 05:10:00,98.23,98.24,98.225,98.225,769100000.0
2008-02-15 05:15:00,98.225,98.23,98.21,98.215,323400000.0
2008-02-15 05:20:00,98.215,98.245,98.21,98.24,815700000.0
2008-02-15 05:25:00,98.24,98.26,98.23,98.245,365500000.0
2008-02-15 05:30:00,98.245,98.275,98.23,98.26,718600000.0
2008-02-15 05:35:00,98.26,98.28,98.255,98.28,151000000.0
2008-02-15 05:40:00,98.28,98.285,98.25,98.285,462600000.0
2008-02-15 05:45:00,98.285,98.3,98.285,98.285,385900000.0
2008-02-15 05:50:00,98.285,98.285,98.265,98.265,335900000.0
2008-02-15 05:55:00,98.26,98.28,98.26,98.265,93700000.0
2008-02-15 06:00:00,98.27,98.27,98.24,98.265,167000000.0
2008-02-15 06:05:00,98.265,98.3,98.265,98.285,221000000.0
2008-02-15 06:10:00,98.285,98.29,98.28,98.28,74900000.0
2008-02-15 06:15:00,98.275,98.285,98.255,98.26,356900000.0
2008-02-15 06:20:00,98.26,98.285,98.25,98.255,1446600000.0
2008-02-15 06:25:00,98.255,98.255,98.24,98.245,308700000.0
2008-02-15 06:30:00,98.245,98.265,98.245,98.265,440000000.0
2008-02-15 06:35:00,98.265,98.28,98.25,98.25,248100000.0
2008-02-15 06:40:00,98.25,98.275,98.24,98.25,914700000.0
2008-02-15 06:45:00,98.25,98.285,98.25,98.28,740700000.0
2008-02-15 06:50:00,98.275,98.28,98.235,98.235,727800000.0
2008-02-15 06:55:00,98.235,98.285,98.23,98.285,665300000.0
2008-02-15 07:00:00,98.285,98.33,98.27,98.325,507300000.0
2008-02-15 07:05:00,98.325,98.335,98.305,98.32,1352900000.0
2008-02-15 07:10:00,98.32,98.345,98.315,98.32,535100000.0
2008-02-15 07:15:00,98.325,98.37,98.295,98.31,1096600000.0
2008-02-15 07:20:00,98.31,98.34,98.3,98.31,875100000.0
2008-02-15 07:25:00,98.31,98.315,98.285,98.295,1690300000.0
2008-02-15 07:30:00,98.295,98.305,98.25,98.26,1156800000.0
2008-02-15 07:35:00,98.26,98.31,98.26,98.31,2346700000.0
2008-02-15 07:40:00,98.31,98.355,98.31,98.355,174800000.0
2008-02-15 07:45:00,98.355,98.425,98.34,98.4,609400000.0
2008-02-15 07:50:00,98.4,98.41,98.35,98.39,404100000.0
2008-02-15 07:55:00,98.39,98.4,98.36,98.37,468000000.0
2008-02-15 08:00:00,98.375,98.43,98.34,98.36,1118300000.0
2008-02-15 08:05:00,98.36,98.445,98.345,98.41,570000000.0
2008-02-15 08:10:00,98.415,98.425,98.385,98.41,825900000.0
2008-02-15 08:15:00,98.41,98.43,98.37,98.42,799100000.0
2008-02-15 08:20:00,98.42,98.44,98.4,98.44,442400000.0
2008-02-15 08:25:00,98.44,98.45,98.425,98.45,286300000.0
2008-02-15 08:30:00,98.45,98.46,98.41,98.42,466500000.0
2008-02-15 08:35:00,98.42,98.495,98.42,98.455,944100000.0
2008-02-15 08:40:00,98.455,98.47,98.44,98.45,1588900000.0
2008-02-15 08:45:00,98.45,98.46,98.42,98.435,336800000.0
2008-02-15 08:50:00,98.435,98.47,98.395,98.4,887000000.0
2008-02-15 08:55:00,98.4,98.43,98.39,98.42,598600000.0
2008-02-15 09:00:00,98.42,98.43,98.38,98.4,865700000.0
2008-02-15 09:05:00,98.4,98.41,98.355,98.39,1077000000.0
2008-02-15 09:10:00,98.38,98.48,98.38,98.45,808300000.0
2008-02-15 09:15:00,98.45,98.46,98.42,98.43,306600000.0
2008-02-15 09:20:00,98.43,98.48,98.42,98.47,206800000.0
2008-02-15 09:25:00,98.47,98.55,98.44,98.55,316000000.0
2008-02-15 09:30:00,98.55,98.67,98.51,98.6,1144700000.0
2008-02-15 09:35:00,98.6,98.61,98.55,98.57,976300000.0
2008-02-15 09:40:00,98.57,98.66,98.57,98.64,1105800000.0
2008-02-15 09:45:00,98.64,98.64,98.59,98.6,449400000.0
2008-02-15 09:50:00,98.6,98.66,98.57,98.61,1083500000.0
2008-02-15 09:55:00,98.61,98.66,98.58,98.59,625200000.0
2008-02-15 10:00:00,98.59,98.64,98.59,98.6,241600000.0
2008-02-15 10:05:00,98.6,98.73,98.6,98.71,988100000.0
2008-02-15 10:10:00,98.71,98.725,98.68,98.7,734900000.0
2008-02-15 10:15:00,98.7,98.72,98.65,98.71,339000000.0
2008-02-15 10:20:00,98.71,98.71,98.66,98.68,348600000.0
2008-02-15 10:25:00,98.68,98.71,98.665,98.71,388700000.0
2008-02-15 10:30:00,98.71,98.71,98.685,98.69,253000000.0
2008-02-15 10:35:00,98.685,98.69,98.6,98.61,450300000.0
2008-02-15 10:40:00,98.615,98.66,98.61,98.645,522600000.0
2008-02-15 10:45:00,98.645,98.65,98.62,98.63,376800000.0
2008-02-15 10:50:00,98.63,98.63,98.565,98.57,760700000.0
2008-02-15 10:55:00,98.57,98.61,98.57,98.57,899200000.0
2008-02-15 11:00:00,98.57,98.61,98.54,98.59,354200000.0
2008-02-15 11:05:00,98.59,98.61,98.5,98.52,560300000.0
2008-02-15 11:10:00,98.52,98.55,98.49,98.54,676800000.0
2008-02-15 11:15:00,98.54,98.59,98.54,98.59,842100000.0
2008-02-15 11:20:00,98.59,98.64,98.57,98.62,527600000.0
2008-02-15 11:25:00,98.62,98.62,98.57,98.58,182000000.0
2008-02-15 11:30:00,98.58,98.62,98.58,98.6,227200000.0
2008-02-15 11:35:00,98.605,98.62,98.59,98.6,257900000.0
2008-02-15 11:40:00,98.6,98.62,98.56,98.56,161300000.0
2008-02-15 11:45:00,98.56,98.78,98.555,98.77,998000000.0
2008-02-15 11:50:00,98.775,98.81,98.71,98.74,596200000.0
2008-02-15 11:55:00,98.74,98.78,98.73,98.76,308100000.0
2008-02-15 12:00:00,98.76,98.78,98.665,98.67,404600000.0
2008-02-15 12:05:00,98.67,98.76,98.67,98.75,385600000.0
2008-02-15 12:10:00,98.75,98.75,98.61,98.61,655800000.0
2008-02-15 12:15:00,98.62,98.65,98.49,98.58,1606900000.0
2008-02-15 12:20:00,98.58,98.64,98.53,98.54,1159500000.0
2008-02-15 12:25:00,98.54,98.61,98.525,98.6,746800000.0
2008-02-15 12:30:00,98.6,98.63,98.57,98.61,651047600.0
2008-02-15 12:35:00,98.61,98.67,98.58,98.64,901300000.0
2008-02-15 12:40:00,98.64,98.7,98.605,98.65,877400000.0
2008-02-15 12:45:00,98.65,98.65,98.62,98.64,697600000.0
2008-02-15 12:50:00,98.64,98.64,98.58,98.59,776600000.0
2008-02-15 12:55:00,98.59,98.595,98.49,98.515,943600000.0
2008-02-15 13:00:00,98.515,98.55,98.45,98.475,424000000.0
2008-02-15 13:05:00,98.475,98.52,98.475,98.51,291900000.0
2008-02-15 13:10:00,98.51,98.57,98.47,98.56,486600000.0
2008-02-15 13:15:00,98.555,98.595,98.51,98.57,517800000.0
2008-02-15 13:20:00,98.57,98.645,98.57,98.61,370000000.0
2008-02-15 13:25:00,98.61,98.64,98.58,98.61,363500000.0
2008-02-15 13:30:00,98.61,98.62,98.55,98.57,611500000.0
2008-02-15 13:35:00,98.57,98.57,98.5,98.56,913600000.0
2008-02-15 13:40:00,98.56,98.63,98.545,98.605,395200000.0
2008-02-15 13:45:00,98.61,98.61,98.54,98.54,475900000.0
2008-02-15 13:50:00,98.54,98.58,98.51,98.57,462700000.0
2008-02-15 13:55:00,98.57,98.58,98.54,98.58,535300000.0
2008-02-15 14:00:00,98.58,98.58,98.45,98.48,505900000.0
2008-02-15 14:05:00,98.47,98.52,98.44,98.51,411400000.0
2008-02-15 14:10:00,98.51,98.54,98.46,98.46,492800000.0
2008-02-15 14:15:00,98.46,98.52,98.425,98.45,360800000.0
2008-02-15 14:20:00,98.45,98.5,98.43,98.47,438300000.0
2008-02-15 14:25:00,98.465,98.49,98.4,98.44,918900000.0
2008-02-15 14:30:00,98.44,98.51,98.42,98.48,310300000.0
2008-02-15 14:35:00,98.48,98.49,98.44,98.46,119500000.0
2008-02-15 14:40:00,98.46,98.48,98.43,98.46,224200000.0
2008-02-15 14:45:00,98.46,98.46,98.42,98.42,178300000.0
2008-02-15 14:50:00,98.42,98.45,98.39,98.41,136600000.0
2008-02-15 14:55:00,98.41,98.41,98.305,98.33,351200000.0
2008-02-15 15:00:00,98.33,98.36,98.25,98.355,1040800000.0
2008-02-15 15:05:00,98.355,98.46,98.355,98.45,1736300000.0
2008-02-15 15:10:00,98.45,98.53,98.4,98.47,1444600000.0
2008-02-15 15:15:00,98.475,98.495,98.405,98.45,802800000.0
2008-02-15 15:20:00,98.45,98.515,98.44,98.465,632000000.0
2008-02-15 15:25:00,98.465,98.505,98.44,98.445,434500000.0
2008-02-15 15:30:00,98.465,98.495,98.325,98.42,1697400000.0
2008-02-15 15:35:00,98.42,98.56,98.41,98.46,2286000000.0
2008-02-15 15:40:00,98.46,98.5,98.43,98.475,1006400000.0
2008-02-15 15:45:00,98.475,98.54,98.45,98.51,992400000.0
2008-02-15 15:50:00,98.495,98.54,98.47,98.495,1283500000.0
2008-02-15 15:55:00,98.505,98.52,98.405,98.415,1626000000.0
2008-02-15 16:00:00,98.465,98.515,98.43,98.495,644500000.0
2008-02-15 16:05:00,98.495,98.57,98.475,98.52,616200000.0
2008-02-15 16:10:00,98.52,98.57,98.505,98.52,553300000.0
2008-02-15 16:15:00,98.52,98.58,98.505,98.565,532300000.0
2008-02-15 16:20:00,98.57,98.595,98.53,98.54,364100000.0
2008-02-15 16:25:00,98.54,98.61,98.535,98.59,923200000.0
2008-02-15 16:30:00,98.59,98.62,98.525,98.61,646900000.0
2008-02-15 16:35:00,98.61,98.62,98.51,98.545,543600000.0
2008-02-15 16:40:00,98.545,98.615,98.525,98.555,772500000.0
2008-02-15 16:45:00,98.555,98.59,98.54,98.56,389600000.0
2008-02-15 16:50:00,98.56,98.58,98.505,98.51,463900000.0
2008-02-15 16:55:00,98.51,98.55,98.45,98.495,796900000.0
2008-02-15 17:00:00,98.495,98.61,98.465,98.57,853400000.0
2008-02-15 17:05:00,98.57,98.6,98.53,98.545,741200000.0
2008-02-15 17:10:00,98.545,98.7,98.545,98.65,859100000.0
2008-02-15 17:15:00,98.65,98.695,98.6,98.66,497500000.0
2008-02-15 17:20:00,98.66,98.665,98.58,98.61,440200000.0
2008-02-15 17:25:00,98.61,98.67,98.61,98.64,325500000.0
2008-02-15 17:30:00,98.64,98.76,98.63,98.665,919100000.0
2008-02-15 17:35:00,98.665,98.695,98.62,98.635,366700000.0
2008-02-15 17:40:00,98.635,98.68,98.595,98.635,441300000.0
2008-02-15 17:45:00,98.635,98.69,98.605,98.625,409300000.0
2008-02-15 17:50:00,98.625,98.67,98.58,98.585,647600000.0
2008-02-15 17:55:00,98.585,98.645,98.58,98.62,601400000.0
2008-02-15 18:00:00,98.62,98.7,98.62,98.65,209600000.0
2008-02-15 18:05:00,98.65,98.69,98.62,98.66,253300000.0
2008-02-15 18:10:00,98.66,98.72,98.65,98.68,238700000.0
2008-02-15 18:15:00,98.68,98.69,98.63,98.65,183000000.0
2008-02-15 18:20:00,98.65,98.68,98.63,98.67,261000000.0
2008-02-15 18:25:00,98.67,98.69,98.65,98.69,180600000.0
2008-02-15 18:30:00,98.69,98.7,98.65,98.66,254500000.0
2008-02-15 18:35:00,98.66,98.69,98.57,98.585,199100000.0
2008-02-15 18:40:00,98.58,98.615,98.575,98.595,262700000.0
2008-02-15 18:45:00,98.59,98.645,98.58,98.63,263700000.0
2008-02-15 18:50:00,98.63,98.66,98.59,98.605,314200000.0
2008-02-15 18:55:00,98.605,98.66,98.595,98.65,307600000.0
2008-02-15 19:00:00,98.65,98.7,98.61,98.61,282800000.0
2008-02-15 19:05:00,98.61,98.65,98.6,98.64,368700000.0
2008-02-15 19:10:00,98.64,98.66,98.61,98.61,197100000.0
2008-02-15 19:15:00,98.61,98.65,98.61,98.63,356700000.0
2008-02-15 19:20:00,98.63,98.67,98.605,98.63,634500000.0
2008-02-15 19:25:00,98.63,98.66,98.58,98.59,232800000.0
2008-02-15 19:30:00,98.59,98.61,98.54,98.55,388500000.0
2008-02-15 19:35:00,98.55,98.63,98.53,98.59,460800000.0
2008-02-15 19:40:00,98.59,98.61,98.54,98.56,278500000.0
2008-02-15 19:45:00,98.56,98.59,98.54,98.57,226500000.0
2008-02-15 19:50:00,98.57,98.59,98.55,98.58,133000000.0
2008-02-15 19:55:00,98.58,98.58,98.54,98.56,207300000.0
2008-02-15 20:00:00,98.56,98.57,98.48,98.48,150700000.0
2008-02-15 20:05:00,98.48,98.51,98.46,98.46,145000000.0
2008-02-15 20:10:00,98.46,98.55,98.45,98.55,163900000.0
2008-02-15 20:15:00,98.55,98.55,98.44,98.44,440600000.0
2008-02-15 20:20:00,98.44,98.48,98.42,98.45,158900000.0
2008-02-15 20:25:00,98.45,98.46,98.43,98.45,120300000.0
2008-02-15 20:30:00,98.45,98.46,98.43,98.44,161400000.0
2008-02-15 20:35:00,98.44,98.44,98.43,98.44,72200000.0
2008-02-15 20:40:00,98.44,98.47,98.43,98.47,129400000.0
2008-02-15 20:45:00,98.47,98.47,98.41,98.45,197200000.0
2008-02-15 20:50:00,98.45,98.49,98.45,98.46,182300000.0
2008-02-15 20:55:00,98.46,98.5,98.45,98.5,181400000.0
2008-02-15 21:00:00,98.5,98.52,98.48,98.5,369700000.0
2008-02-15 21:05:00,98.49,98.58,98.48,98.54,195900000.0
2008-02-15 21:10:00,98.54,98.58,98.54,98.55,261800000.0
2008-02-15 21:15:00,98.55,98.55,98.49,98.53,413800000.0
2008-02-15 21:20:00,98.53,98.54,98.46,98.48,277400000.0
2008-02-15 21:25:00,98.48,98.51,98.47,98.5,204200000.0
2008-02-15 21:30:00,98.5,98.54,98.48,98.54,579600000.0
2008-02-15 21:35:00,98.54,98.54,98.46,98.48,1095200000.0
2008-02-15 21:40:00,98.48,98.49,98.45,98.48,182700000.0
2008-02-15 21:45:00,98.48,98.5,98.47,98.48,86400000.0
2008-02-15 21:50:00,98.48,98.57,98.475,98.55,479100000.0
2008-02-15 21:55:00,98.55,98.58,98.52,98.56,216400000.0
2008-02-15 22:00:00,98.56,98.58,98.545,98.58,128000000.0
2008-02-15 22:05:00,98.58,98.64,98.57,98.615,466600000.0
2008-02-15 22:10:00,98.615,98.625,98.59,98.615,936700000.0
2008-02-15 22:15:00,98.615,98.64,98.6,98.61,1229100000.0
2008-02-15 22:20:00,98.61,98.61,98.58,98.58,497300000.0
2008-02-15 22:25:00,98.58,98.61,98.58,98.6,433600000.0
2008-02-15 22:30:00,98.6,98.61,98.59,98.595,496900000.0
2008-02-15 22:35:00,98.595,98.6,98.57,98.57,214400000.0
2008-02-15 22:40:00,98.57,98.58,98.55,98.57,1151900000.0
2008-02-15 22:45:00,98.57,98.61,98.52,98.6,1558800000.0
2008-02-15 22:50:00,98.6,98.63,98.535,98.55,1249800000.0
2008-02-15 22:55:00,98.55,98.57,98.55,98.55,192400000.0
2008-02-15 23:00:00,98.55,98.56,98.527,98.541,511900000.0
2008-02-15 23:05:00,98.541,98.564,98.537,98.546,1108000000.0
2008-02-15 23:10:00,98.545,98.55,98.528,98.55,633400000.0
2008-02-15 23:15:00,98.556,98.614,98.556,98.578,791700000.0
2008-02-15 23:20:00,98.575,98.592,98.566,98.592,840300000.0
2008-02-15 23:25:00,98.598,98.605,98.562,98.562,491500000.0
2008-02-15 23:30:00,98.56,98.574,98.554,98.561,733900000.0
2008-02-15 23:35:00,98.566,98.584,98.561,98.575,985800000.0
2008-02-15 23:40:00,98.573,98.591,98.568,98.58,648200000.0
2008-02-15 23:45:00,98.575,98.583,98.548,98.558,687500000.0
2008-02-15 23:50:00,98.559,98.568,98.52,98.52,1175200000.0
2008-02-15 23:55:00,98.515,98.561,98.514,98.532,525400000.0
2008-02-18 00:00:00,98.597,98.598,98.543,98.566,1262000000.0
2008-02-18 00:05:00,98.552,98.574,98.497,98.551,880400000.0
2008-02-18 00:10:00,98.543,98.57,98.471,98.48,563600000.0
2008-02-18 00:15:00,98.5,98.55,98.48,98.54,2296800000.0
2008-02-18 00:20:00,98.54,98.54,98.49,98.52,6290000000.0
2008-02-18 00:25:00,98.52,98.55,98.51,98.55,2999700000.0
2008-02-18 00:30:00,98.55,98.58,98.54,98.56,420500000.0
2008-02-18 00:35:00,98.56,98.58,98.53,98.54,972200000.0
2008-02-18 00:40:00,98.54,98.55,98.515,98.525,232700000.0
2008-02-18 00:45:00,98.525,98.525,98.505,98.51,301200000.0
2008-02-18 00:50:00,98.51,98.54,98.51,98.53,266500000.0
2008-02-18 00:55:00,98.53,98.55,98.505,98.51,344500000.0
2008-02-18 01:00:00,98.51,98.56,98.51,98.545,235000000.0
2008-02-18 01:05:00,98.545,98.545,98.47,98.51,814600000.0
2008-02-18 01:10:00,98.51,98.58,98.51,98.58,1105000000.0
2008-02-18 01:15:00,98.58,98.62,98.575,98.6,2655200000.0
2008-02-18 01:20:00,98.6,98.625,98.6,98.61,1032300000.0
2008-02-18 01:25:00,98.61,98.635,98.6,98.61,808200000.0
2008-02-18 01:30:00,98.61,98.64,98.605,98.62,820100000.0
2008-02-18 01:35:00,98.62,98.66,98.62,98.635,1029200000.0
2008-02-18 01:40:00,98.635,98.65,98.625,98.64,147600000.0
2008-02-18 01:45:00,98.64,98.64,98.555,98.56,592400000.0
2008-02-18 01:50:00,98.56,98.595,98.55,98.56,167200000.0
2008-02-18 01:55:00,98.56,98.57,98.545,98.55,308400000.0
2008-02-18 02:00:00,98.55,98.6,98.55,98.56,1292700000.0
2008-02-18 02:05:00,98.56,98.59,98.555,98.575,676600000.0
2008-02-18 02:10:00,98.575,98.6,98.57,98.58,431700000.0
2008-02-18 02:15:00,98.585,98.665,98.585,98.64,372400000.0
2008-02-18 02:20:00,98.64,98.655,98.61,98.625,713200000.0
2008-02-18 02:25:00,98.625,98.68,98.6,98.655,1933100000.0
2008-02-18 02:30:00,98.655,98.665,98.64,98.645,244500000.0
2008-02-18 02:35:00,98.645,98.66,98.61,98.625,1650400000.0
2008-02-18 02:40:00,98.625,98.72,98.61,98.665,2690700000.0
2008-02-18 02:45:00,98.66,98.675,98.65,98.665,327100000.0
2008-02-18 02:50:00,98.665,98.68,98.525,98.545,667900000.0
2008-02-18 02:55:00,98.545,98.575,98.52,98.535,3394400000.0
2008-02-18 03:00:00,98.54,98.575,98.525,98.55,1178700000.0
2008-02-18 03:05:00,98.55,98.575,98.53,98.575,1032100000.0
2008-02-18 03:10:00,98.575,98.625,98.57,98.615,1507900000.0
2008-02-18 03:15:00,98.615,98.625,98.61,98.62,547400000.0
2008-02-18 03:20:00,98.62,98.625,98.585,98.6,221000000.0
2008-02-18 03:25:00,98.6,98.6,98.55,98.565,2024600000.0
2008-02-18 03:30:00,98.565,98.595,98.565,98.585,934800000.0
2008-02-18 03:35:00,98.585,98.59,98.56,98.575,1273900000.0
2008-02-18 03:40:00,98.575,98.585,98.55,98.565,769700000.0
2008-02-18 03:45:00,98.565,98.59,98.555,98.585,319800000.0
2008-02-18 03:50:00,98.585,98.59,98.565,98.58,333600000.0
2008-02-18 03:55:00,98.58,98.59,98.545,98.565,1020000000.0
2008-02-18 04:00:00,98.565,98.575,98.555,98.57,572600000.0
2008-02-18 04:05:00,98.575,98.605,98.565,98.605,541700000.0
2008-02-18 04:10:00,98.605,98.605,98.585,98.59,1049700000.0
2008-02-18 04:15:00,98.59,98.6,98.58,98.58,1001600000.0
2008-02-18 04:20:00,98.58,98.59,98.565,98.57,1291500000.0
2008-02-18 04:25:00,98.57,98.575,98.555,98.57,900600000.0
2008-02-18 04:30:00,98.57,98.575,98.55,98.565,570300000.0
2008-02-18 04:35:00,98.565,98.58,98.555,98.565,522800000.0
2008-02-18 04:40:00,98.565,98.57,98.555,98.565,683300000.0
2008-02-18 04:45:00,98.565,98.57,98.55,98.565,496000000.0
2008-02-18 04:50:00,98.565,98.58,98.555,98.57,1197000000.0
2008-02-18 04:55:00,98.57,98.58,98.565,98.58,216500000.0
2008-02-18 05:00:00,98.58,98.595,98.57,98.585,416200000.0
2008-02-18 05:05:00,98.58,98.6,98.565,98.6,903600000.0
2008-02-18 05:10:00,98.6,98.61,98.59,98.605,741700000.0
2008-02-18 05:15:00,98.605,98.605,98.565,98.575,400000000.0
2008-02-18 05:20:00,98.58,98.585,98.565,98.58,247400000.0
2008-02-18 05:25:00,98.58,98.59,98.565,98.58,527600000.0
2008-02-18 05:30:00,98.585,98.59,98.555,98.57,1240500000.0
2008-02-18 05:35:00,98.57,98.605,98.57,98.59,1135700000.0
2008-02-18 05:40:00,98.59,98.59,98.57,98.58,236100000.0
2008-02-18 05:45:00,98.58,98.595,98.555,98.565,561900000.0
2008-02-18 05:50:00,98.565,98.57,98.535,98.535,488800000.0
2008-02-18 05:55:00,98.535,98.54,98.525,98.535,413400000.0
2008-02-18 06:00:00,98.535,98.545,98.495,98.525,1292600000.0
2008-02-18 06:05:00,98.525,98.58,98.52,98.57,1064300000.0
2008-02-18 06:10:00,98.57,98.585,98.56,98.58,1261600000.0
2008-02-18 06:15:00,98.58,98.595,98.54,98.56,1928400000.0
2008-02-18 06:20:00,98.56,98.59,98.55,98.57,432200000.0
2008-02-18 06:25:00,98.57,98.57,98.545,98.555,564400000.0
2008-02-18 06:30:00,98.565,98.605,98.565,98.605,779100000.0
2008-02-18 06:35:00,98.605,98.625,98.595,98.595,1218200000.0
2008-02-18 06:40:00,98.595,98.6,98.56,98.585,622000000.0
2008-02-18 06:45:00,98.585,98.605,98.565,98.585,919500000.0
2008-02-18 06:50:00,98.59,98.61,98.575,98.58,988200000.0
2008-02-18 06:55:00,98.58,98.59,98.57,98.58,545300000.0
2008-02-18 07:00:00,98.58,98.6,98.575,98.6,235100000.0
2008-02-18 07:05:00,98.6,98.635,98.585,98.61,905600000.0
2008-02-18 07:10:00,98.61,98.615,98.58,98.585,2305000000.0
2008-02-18 07:15:00,98.59,98.615,98.575,98.61,2830700000.0
2008-02-18 07:20:00,98.615,98.64,98.56,98.59,448000000.0
2008-02-18 07:25:00,98.59,98.61,98.58,98.59,294800000.0
2008-02-18 07:30:00,98.59,98.59,98.56,98.565,604700000.0
2008-02-18 07:35:00,98.565,98.57,98.525,98.54,336800000.0
2008-02-18 07:40:00,98.54,98.56,98.535,98.55,237100000.0
2008-02-18 07:45:00,98.545,98.55,98.54,98.545,387000000.0
2008-02-18 07:50:00,98.55,98.55,98.515,98.52,874700000.0
2008-02-18 07:55:00,98.525,98.535,98.505,98.51,1703200000.0
2008-02-18 08:00:00,98.51,98.54,98.505,98.52,972100000.0
2008-02-18 08:05:00,98.52,98.525,98.505,98.525,1001000000.0
2008-02-18 08:10:00,98.525,98.555,98.52,98.545,1346700000.0
2008-02-18 08:15:00,98.545,98.555,98.525,98.545,1523600000.0
2008-02-18 08:20:00,98.545,98.55,98.52,98.545,1629500000.0
2008-02-18 08:25:00,98.545,98.545,98.475,98.48,1155800000.0
2008-02-18 08:30:00,98.48,98.5,98.47,98.49,470900000.0
2008-02-18 08:35:00,98.49,98.505,98.43,98.49,633500000.0
2008-02-18 08:40:00,98.49,98.545,98.48,98.525,413000000.0
2008-02-18 08:45:00,98.525,98.525,98.51,98.515,95500000.0
2008-02-18 08:50:00,98.515,98.545,98.51,98.525,218800000.0
2008-02-18 08:55:00,98.525,98.55,98.525,98.54,319600000.0
2008-02-18 09:00:00,98.54,98.545,98.515,98.535,873700000.0
2008-02-18 09:05:00,98.535,98.545,98.505,98.51,963000000.0
2008-02-18 09:10:00,98.515,98.525,98.5,98.52,304800000.0
2008-02-18 09:15:00,98.52,98.53,98.52,98.52,180100000.0
2008-02-18 09:20:00,98.52,98.55,98.52,98.55,291300000.0
2008-02-18 09:25:00,98.55,98.57,98.53,98.565,620500000.0
2008-02-18 09:30:00,98.56,98.61,98.545,98.57,734200000.0
2008-02-18 09:35:00,98.57,98.64,98.57,98.63,1073000000.0
2008-02-18 09:40:00,98.63,98.635,98.57,98.59,633900000.0
2008-02-18 09:45:00,98.59,98.61,98.56,98.605,946700000.0
2008-02-18 09:50:00,98.605,98.635,98.595,98.6,513300000.0
2008-02-18 09:55:00,98.6,98.63,98.56,98.6,773200000.0
2008-02-18 10:00:00,98.6,98.63,98.54,98.55,827100000.0
2008-02-18 10:05:00,98.55,98.57,98.53,98.55,541500000.0
2008-02-18 10:10:00,98.55,98.56,98.5,98.505,691400000.0
2008-02-18 10:15:00,98.505,98.55,98.495,98.52,1230400000.0
2008-02-18 10:20:00,98.52,98.58,98.52,98.57,1747900000.0
2008-02-18 10:25:00,98.57,98.58,98.52,98.53,561500000.0
2008-02-18 10:30:00,98.53,98.575,98.51,98.54,274400000.0
2008-02-18 10:35:00,98.54,98.55,98.5,98.54,612800000.0
2008-02-18 10:40:00,98.54,98.58,98.5,98.52,1045200000.0
2008-02-18 10:45:00,98.52,98.53,98.455,98.46,2020600000.0
2008-02-18 10:50:00,98.46,98.49,98.37,98.49,1157300000.0
2008-02-18 10:55:00,98.49,98.57,98.425,98.57,662500000.0
2008-02-18 11:00:00,98.57,98.57,98.465,98.49,274200000.0
2008-02-18 11:05:00,98.49,98.52,98.48,98.51,279600000.0
2008-02-18 11:10:00,98.51,98.56,98.49,98.52,682900000.0
2008-02-18 11:15:00,98.52,98.55,98.48,98.49,1790100000.0
2008-02-18 11:20:00,98.49,98.51,98.43,98.46,930400000.0
2008-02-18 11:25:00,98.46,98.49,98.33,98.37,819000000.0
2008-02-18 11:30:00,98.37,98.41,98.31,98.31,770400000.0
2008-02-18 11:35:00,98.31,98.37,98.285,98.36,453800000.0
2008-02-18 11:40:00,98.36,98.36,98.29,98.31,335100000.0
2008-02-18 11:45:00,98.31,98.32,98.27,98.31,792300000.0
2008-02-18 11:50:00,98.31,98.32,98.255,98.27,1211100000.0
2008-02-18 11:55:00,98.27,98.33,98.26,98.26,238600000.0
2008-02-18 12:00:00,98.26,98.32,98.23,98.3,993700000.0
2008-02-18 12:05:00,98.3,98.32,98.29,98.315,200100000.0
2008-02-18 12:10:00,98.32,98.35,98.31,98.33,443200000.0
2008-02-18 12:15:00,98.325,98.36,98.32,98.33,343700000.0
2008-02-18 12:20:00,98.33,98.33,98.27,98.28,225800000.0
2008-02-18 12:25:00,98.28,98.29,98.25,98.27,213600000.0
2008-02-18 12:30:00,98.27,98.27,98.23,98.25,291900000.0
2008-02-18 12:35:00,98.25,98.27,98.2,98.22,445700000.0
2008-02-18 12:40:00,98.22,98.23,98.18,98.185,130600000.0
2008-02-18 12:45:00,98.185,98.185,98.12,98.14,383400000.0
2008-02-18 12:50:00,98.14,98.15,98.125,98.125,232200000.0
2008-02-18 12:55:00,98.125,98.14,98.09,98.09,332700000.0
2008-02-18 13:00:00,98.08,98.095,98.0,98.02,730700000.0
2008-02-18 13:05:00,98.015,98.07,97.995,98.055,1054900000.0
2008-02-18 13:10:00,98.055,98.11,98.04,98.1,640400000.0
2008-02-18 13:15:00,98.1,98.13,98.1,98.13,368800000.0
2008-02-18 13:20:00,98.13,98.14,98.09,98.1,264600000.0
2008-02-18 13:25:00,98.1,98.105,97.98,97.995,851000000.0
2008-02-18 13:30:00,97.995,98.05,97.98,98.03,660900000.0
2008-02-18 13:35:00,98.03,98.07,97.95,97.98,1030900000.0
2008-02-18 13:40:00,97.98,98.07,97.96,98.05,1212600000.0
2008-02-18 13:45:00,98.05,98.07,98.03,98.06,1236400000.0
2008-02-18 13:50:00,98.06,98.09,98.05,98.08,219200000.0
2008-02-18 13:55:00,98.08,98.09,98.045,98.045,533800000.0
2008-02-18 14:00:00,98.05,98.075,98.045,98.05,860800000.0
2008-02-18 14:05:00,98.05,98.065,98.02,98.02,177300000.0
2008-02-18 14:10:00,98.02,98.05,98.0,98.02,364500000.0
2008-02-18 14:15:00,98.02,98.07,97.99,98.07,772900000.0
2008-02-18 14:20:00,98.07,98.085,98.055,98.06,193200000.0
2008-02-18 14:25:00,98.06,98.08,98.045,98.07,158900000.0
2008-02-18 14:30:00,98.07,98.07,97.98,98.02,603300000.0
2008-02-18 14:35:00,98.02,98.04,98.01,98.03,154200000.0
2008-02-18 14:40:00,98.03,98.115,98.03,98.08,421900000.0
2008-02-18 14:45:00,98.08,98.14,98.07,98.125,295200000.0
2008-02-18 14:50:00,98.125,98.18,98.125,98.16,223800000.0
2008-02-18 14:55:00,98.16,98.165,98.13,98.16,554200000.0
2008-02-18 15:00:00,98.16,98.17,98.13,98.145,450200000.0
2008-02-18 15:05:00,98.145,98.15,98.1,98.13,409100000.0
2008-02-18 15:10:00,98.13,98.18,98.125,98.16,321100000.0
2008-02-18 15:15:00,98.16,98.17,98.11,98.12,235500000.0
2008-02-18 15:20:00,98.12,98.15,98.1,98.11,484800000.0
2008-02-18 15:25:00,98.11,98.12,98.04,98.05,513200000.0
2008-02-18 15:30:00,98.05,98.085,98.01,98.02,669800000.0
2008-02-18 15:35:00,98.02,98.06,98.0,98.01,482800000.0
2008-02-18 15:40:00,98.01,98.03,97.97,98.0,826000000.0
2008-02-18 15:45:00,98.0,98.06,97.98,98.035,645800000.0
2008-02-18 15:50:00,98.035,98.09,98.01,98.07,351800000.0
2008-02-18 15:55:00,98.07,98.085,98.05,98.07,445100000.0
2008-02-18 16:00:00,98.07,98.07,98.045,98.07,333500000.0
2008-02-18 16:05:00,98.07,98.07,98.01,98.015,441600000.0
2008-02-18 16:10:00,98.01,98.02,97.97,97.99,454800000.0
2008-02-18 16:15:00,97.99,98.045,97.99,98.04,125400000.0
2008-02-18 16:20:00,98.04,98.07,98.015,98.02,727900000.0
2008-02-18 16:25:00,98.02,98.04,97.975,97.99,565200000.0
2008-02-18 16:30:00,97.99,98.0,97.94,97.98,194600000.0
2008-02-18 16:35:00,97.985,98.02,97.98,98.02,113500000.0
2008-02-18 16:40:00,98.02,98.07,98.01,98.06,637800000.0
2008-02-18 16:45:00,98.06,98.11,98.03,98.09,489800000.0
2008-02-18 16:50:00,98.09,98.1,98.03,98.04,731200000.0
2008-02-18 16:55:00,98.03,98.105,98.03,98.09,784300000.0
2008-02-18 17:00:00,98.09,98.11,98.03,98.05,1018000000.0
2008-02-18 17:05:00,98.05,98.1,98.045,98.08,412600000.0
2008-02-18 17:10:00,98.08,98.1,98.025,98.07,1222300000.0
2008-02-18 17:15:00,98.07,98.07,98.03,98.055,711300000.0
2008-02-18 17:20:00,98.055,98.075,98.005,98.025,1433200000.0
2008-02-18 17:25:00,98.025,98.07,98.015,98.055,1187200000.0
2008-02-18 17:30:00,98.055,98.08,98.055,98.075,1689200000.0
2008-02-18 17:35:00,98.075,98.12,98.075,98.1,822200000.0
2008-02-18 17:40:00,98.1,98.1,98.05,98.07,239300000.0
2008-02-18 17:45:00,98.07,98.09,98.04,98.075,695300000.0
2008-02-18 17:50:00,98.075,98.11,98.07,98.11,255900000.0
2008-02-18 17:55:00,98.11,98.22,98.11,98.21,163300000.0
2008-02-18 18:00:00,98.21,98.21,98.1,98.14,368100000.0
2008-02-18 18:05:00,98.14,98.15,98.12,98.12,410700000.0
2008-02-18 18:10:00,98.12,98.16,98.11,98.16,859000000.0
2008-02-18 18:15:00,98.16,98.17,98.125,98.15,725600000.0
2008-02-18 18:20:00,98.15,98.2,98.1,98.11,332100000.0
2008-02-18 18:25:00,98.11,98.14,98.08,98.08,533500000.0
2008-02-18 18:30:00,98.08,98.11,97.975,97.995,1512800000.0
2008-02-18 18:35:00,97.995,98.13,97.985,98.09,685200000.0
2008-02-18 18:40:00,98.09,98.115,98.06,98.08,379500000.0
2008-02-18 18:45:00,98.08,98.08,98.02,98.03,93600000.0
2008-02-18 18:50:00,98.03,98.07,97.99,97.99,419600000.0
2008-02-18 18:55:00,97.99,98.035,97.97,98.02,185300000.0
2008-02-18 19:00:00,98.02,98.05,97.99,97.995,490900000.0
2008-02-18 19:05:00,97.995,98.005,97.985,97.99,472500000.0
2008-02-18 19:10:00,97.985,98.09,97.985,98.075,307100000.0
2008-02-18 19:15:00,98.075,98.075,98.05,98.05,240400000.0
2008-02-18 19:20:00,98.05,98.065,98.05,98.06,382100000.0
2008-02-18 19:25:00,98.06,98.09,98.05,98.065,1441100000.0
2008-02-18 19:30:00,98.065,98.085,98.065,98.08,683500000.0
2008-02-18 19:35:00,98.08,98.08,98.055,98.06,353900000.0
2008-02-18 19:40:00,98.06,98.085,98.055,98.085,873900000.0
2008-02-18 19:45:00,98.085,98.14,98.065,98.14,1749300000.0
2008-02-18 19:50:00,98.14,98.145,98.11,98.12,462700000.0
2008-02-18 19:55:00,98.12,98.14,98.1,98.14,248600000.0
2008-02-18 20:00:00,98.14,98.14,98.11,98.11,445600000.0
2008-02-18 20:05:00,98.11,98.11,98.1,98.11,587000000.0
2008-02-18 20:10:00,98.11,98.16,98.105,98.155,425900000.0
2008-02-18 20:15:00,98.155,98.155,98.1,98.12,738400000.0
2008-02-18 20:20:00,98.115,98.12,98.105,98.105,543500000.0
2008-02-18 20:25:00,98.105,98.13,98.085,98.12,425500000.0
2008-02-18 20:30:00,98.12,98.12,98.105,98.11,113600000.0
2008-02-18 20:35:00,98.11,98.115,98.09,98.1,495100000.0
2008-02-18 20:40:00,98.1,98.12,98.1,98.115,535500000.0
2008-02-18 20:45:00,98.125,98.15,98.105,98.105,453900000.0
2008-02-18 20:50:00,98.105,98.13,98.1,98.13,436400000.0
2008-02-18 20:55:00,98.13,98.13,98.095,98.115,416400000.0
2008-02-18 21:00:00,98.115,98.14,98.11,98.14,259600000.0
2008-02-18 21:05:00,98.14,98.16,98.115,98.15,1187000000.0
2008-02-18 21:10:00,98.15,98.17,98.135,98.16,1107800000.0
2008-02-18 21:15:00,98.16,98.16,98.13,98.14,323400000.0
2008-02-18 21:20:00,98.14,98.145,98.13,98.14,538900000.0
2008-02-18 21:25:00,98.14,98.17,98.14,98.17,306300000.0
2008-02-18 21:30:00,98.17,98.18,98.17,98.18,252400000.0
2008-02-18 21:35:00,98.18,98.18,98.16,98.18,356000000.0
2008-02-18 21:40:00,98.18,98.18,98.17,98.17,245000000.0
2008-02-18 21:45:00,98.17,98.18,98.17,98.18,38700000.0
2008-02-18 21:50:00,98.17,98.18,98.17,98.18,357600000.0
2008-02-18 21:55:00,98.18,98.19,98.18,98.18,267100000.0
2008-02-18 22:00:00,98.18,98.19,98.17,98.18,251900000.0
2008-02-18 22:05:00,98.18,98.18,98.17,98.17,30100000.0
2008-02-18 22:10:00,98.17,98.185,98.17,98.185,795300000.0
2008-02-18 22:15:00,98.185,98.19,98.17,98.175,544500000.0
2008-02-18 22:20:00,98.175,98.175,98.17,98.17,497700000.0
2008-02-18 22:25:00,98.17,98.175,98.17,98.175,276300000.0
2008-02-18 22:30:00,98.175,98.18,98.17,98.17,479300000.0
2008-02-18 22:35:00,98.17,98.17,98.165,98.165,492800000.0
2008-02-18 22:40:00,98.165,98.165,98.15,98.15,618300000.0
2008-02-18 22:45:00,98.15,98.15,98.09,98.1,1496200000.0
2008-02-18 22:50:00,98.1,98.1,98.09,98.09,417500000.0
2008-02-18 22:55:00,98.09,98.11,98.09,98.11,72800000.0
2008-02-18 23:00:00,98.11,98.145,98.1,98.14,762100000.0
2008-02-18 23:05:00,98.14,98.18,98.13,98.18,1488700000.0
2008-02-18 23:10:00,98.18,98.18,98.16,98.165,536400000.0
2008-02-18 23:15:00,98.165,98.21,98.165,98.175,1171600000.0
2008-02-18 23:20:00,98.175,98.175,98.17,98.175,462900000.0
2008-02-18 23:25:00,98.175,98.22,98.175,98.19,408000000.0
2008-02-18 23:30:00,98.19,98.2,98.175,98.175,834700000.0
2008-02-18 23:35:00,98.175,98.19,98.16,98.17,553300000.0
2008-02-18 23:40:00,98.17,98.25,98.09,98.18,746600000.0
2008-02-18 23:45:00,98.18,98.19,98.15,98.18,268900000.0
2008-02-18 23:50:00,98.18,98.25,98.18,98.21,913400000.0
2008-02-18 23:55:00,98.21,98.21,98.16,98.16,434800000.0
2008-02-19 00:00:00,98.17,98.17,98.14,98.14,1328200000.0
2008-02-19 00:05:00,98.14,98.14,98.07,98.07,991600000.0
2008-02-19 00:10:00,98.07,98.12,98.07,98.1,902900000.0
2008-02-19 00:15:00,98.1,98.105,98.055,98.1,736800000.0
2008-02-19 00:20:00,98.1,98.13,98.1,98.115,308200000.0
2008-02-19 00:25:00,98.115,98.13,98.1,98.11,453400000.0
2008-02-19 00:30:00,98.11,98.13,98.1,98.1,627300000.0
2008-02-19 00:35:00,98.1,98.13,98.1,98.12,544400000.0
2008-02-19 00:40:00,98.12,98.155,98.11,98.13,211800000.0
2008-02-19 00:45:00,98.13,98.145,98.115,98.145,538300000.0
2008-02-19 00:50:00,98.145,98.15,98.06,98.09,1429100000.0
2008-02-19 00:55:00,98.09,98.12,98.09,98.095,568100000.0
2008-02-19 01:00:00,98.095,98.115,98.09,98.11,1149300000.0
2008-02-19 01:05:00,98.11,98.18,98.11,98.18,661600000.0
2008-02-19 01:10:00,98.17,98.235,98.17,98.205,734700000.0
2008-02-19 01:15:00,98.205,98.215,98.15,98.16,750400000.0
2008-02-19 01:20:00,98.16,98.175,98.115,98.145,674900000.0
2008-02-19 01:25:00,98.145,98.165,98.13,98.14,124600000.0
2008-02-19 01:30:00,98.14,98.165,98.135,98.145,92700000.0
2008-02-19 01:35:00,98.145,98.155,98.12,98.13,340000000.0
2008-02-19 01:40:00,98.13,98.175,98.105,98.165,117200000.0
2008-02-19 01:45:00,98.165,98.185,98.15,98.17,851600000.0
2008-02-19 01:50:00,98.17,98.2,98.16,98.165,436100000.0
2008-02-19 01:55:00,98.165,98.175,98.15,98.17,192900000.0
2008-02-19 02:00:00,98.17,98.175,98.14,98.165,1044200000.0
2008-02-19 02:05:00,98.165,98.2,98.14,98.195,941900000.0
2008-02-19 02:10:00,98.2,98.21,98.18,98.195,426800000.0
2008-02-19 02:15:00,98.195,98.24,98.19,98.22,247300000.0
2008-02-19 02:20:00,98.22,98.235,98.2,98.21,2163000000.0
2008-02-19 02:25:00,98.21,98.22,98.19,98.2,1249200000.0
2008-02-19 02:30:00,98.2,98.23,98.16,98.2,661700000.0
2008-02-19 02:35:00,98.2,98.21,98.17,98.18,950500000.0
2008-02-19 02:40:00,98.18,98.2,98.15,98.19,530600000.0
2008-02-19 02:45:00,98.19,98.21,98.175,98.175,654600000.0
2008-02-19 02:50:00,98.175,98.22,98.16,98.16,406000000.0
2008-02-19 02:55:00,98.175,98.235,98.17,98.22,516500000.0
2008-02-19 03:00:00,98.22,98.235,98.18,98.19,786500000.0
2008-02-19 03:05:00,98.19,98.21,98.165,98.165,411100000.0
2008-02-19 03:10:00,98.165,98.175,98.14,98.14,740200000.0
2008-02-19 03:15:00,98.14,98.155,98.115,98.145,900000000.0
2008-02-19 03:20:00,98.145,98.165,98.14,98.165,701300000.0
2008-02-19 03:25:00,98.165,98.18,98.16,98.17,1035200000.0
2008-02-19 03:30:00,98.175,98.2,98.17,98.195,1410200000.0
2008-02-19 03:35:00,98.195,98.2,98.18,98.18,1166100000.0
2008-02-19 03:40:00,98.19,98.2,98.185,98.185,520200000.0
2008-02-19 03:45:00,98.185,98.185,98.17,98.18,576600000.0
2008-02-19 03:50:00,98.185,98.185,98.18,98.18,226500000.0
2008-02-19 03:55:00,98.18,98.19,98.18,98.19,608600000.0
2008-02-19 04:00:00,98.19,98.21,98.18,98.2,157800000.0
2008-02-19 04:05:00,98.2,98.215,98.19,98.19,190500000.0
2008-02-19 04:10:00,98.19,98.205,98.19,98.2,196500000.0
2008-02-19 04:15:00,98.2,98.22,98.185,98.22,222900000.0
2008-02-19 04:20:00,98.22,98.235,98.22,98.22,176200000.0
2008-02-19 04:25:00,98.22,98.23,98.22,98.22,140700000.0
2008-02-19 04:30:00,98.22,98.22,98.19,98.2,363300000.0
2008-02-19 04:35:00,98.2,98.21,98.175,98.19,461200000.0
2008-02-19 04:40:00,98.19,98.21,98.18,98.2,517200000.0
2008-02-19 04:45:00,98.2,98.21,98.19,98.2,118200000.0
2008-02-19 04:50:00,98.2,98.21,98.16,98.165,429200000.0
2008-02-19 04:55:00,98.165,98.175,98.15,98.155,224400000.0
2008-02-19 05:00:00,98.155,98.175,98.155,98.16,492700000.0
2008-02-19 05:05:00,98.16,98.175,98.16,98.17,289200000.0
2008-02-19 05:10:00,98.17,98.175,98.155,98.17,121100000.0
2008-02-19 05:15:00,98.17,98.175,98.155,98.17,290900000.0
2008-02-19 05:20:00,98.17,98.175,98.16,98.165,450900000.0
2008-02-19 05:25:00,98.165,98.17,98.135,98.135,288300000.0
2008-02-19 05:30:00,98.135,98.17,98.135,98.155,468900000.0
2008-02-19 05:35:00,98.155,98.175,98.155,98.165,318300000.0
2008-02-19 05:40:00,98.165,98.17,98.15,98.155,276600000.0
2008-02-19 05:45:00,98.155,98.165,98.15,98.16,816200000.0
2008-02-19 05:50:00,98.16,98.17,98.15,98.17,227800000.0
2008-02-19 05:55:00,98.17,98.175,98.16,98.165,131100000.0
2008-02-19 06:00:00,98.175,98.175,98.155,98.16,108200000.0
2008-02-19 06:05:00,98.16,98.19,98.155,98.19,143400000.0
2008-02-19 06:10:00,98.19,98.19,98.155,98.165,357300000.0
2008-02-19 06:15:00,98.165,98.18,98.16,98.18,188600000.0
2008-02-19 06:20:00,98.18,98.19,98.18,98.185,118400000.0
2008-02-19 06:25:00,98.18,98.2,98.18,98.18,114900000.0
2008-02-19 06:30:00,98.18,98.19,98.175,98.19,186200000.0
2008-02-19 06:35:00,98.19,98.195,98.165,98.175,784400000.0
2008-02-19 06:40:00,98.175,98.185,98.175,98.175,854900000.0
2008-02-19 06:45:00,98.18,98.205,98.155,98.165,1050700000.0
2008-02-19 06:50:00,98.165,98.17,98.135,98.15,1571100000.0
2008-02-19 06:55:00,98.15,98.15,98.08,98.1,1468700000.0
2008-02-19 07:00:00,98.1,98.12,98.09,98.09,496000000.0
2008-02-19 07:05:00,98.09,98.11,98.07,98.09,885800000.0
2008-02-19 07:10:00,98.09,98.09,98.055,98.06,478200000.0
2008-02-19 07:15:00,98.06,98.1,98.03,98.055,1080200000.0
2008-02-19 07:20:00,98.055,98.085,98.035,98.035,2142700000.0
2008-02-19 07:25:00,98.035,98.055,97.99,98.04,1911000000.0
2008-02-19 07:30:00,98.04,98.06,97.975,98.005,1636200000.0
2008-02-19 07:35:00,98.005,98.035,97.985,98.025,1784000000.0
2008-02-19 07:40:00,98.025,98.07,98.02,98.035,619700000.0
2008-02-19 07:45:00,98.04,98.13,98.02,98.045,3297700000.0
2008-02-19 07:50:00,98.045,98.09,98.045,98.07,1034500000.0
2008-02-19 07:55:00,98.065,98.11,98.06,98.08,1400100000.0
2008-02-19 08:00:00,98.08,98.13,98.05,98.13,2458700000.0
2008-02-19 08:05:00,98.13,98.16,98.11,98.145,621000000.0
2008-02-19 08:10:00,98.145,98.16,98.11,98.14,547800000.0
2008-02-19 08:15:00,98.14,98.175,98.12,98.16,511800000.0
2008-02-19 08:20:00,98.16,98.18,98.135,98.16,796700000.0
2008-02-19 08:25:00,98.16,98.18,98.105,98.14,2259900000.0
2008-02-19 08:30:00,98.14,98.245,98.135,98.22,3685500000.0
2008-02-19 08:35:00,98.22,98.35,98.22,98.34,1191200000.0
2008-02-19 08:40:00,98.34,98.34,98.27,98.27,694900000.0
2008-02-19 08:45:00,98.27,98.36,98.27,98.28,972500000.0
2008-02-19 08:50:00,98.29,98.32,98.29,98.29,374800000.0
2008-02-19 08:55:00,98.29,98.34,98.285,98.3,1535700000.0
2008-02-19 09:00:00,98.3,98.34,98.27,98.29,359300000.0
2008-02-19 09:05:00,98.29,98.29,98.235,98.25,484400000.0
2008-02-19 09:10:00,98.25,98.25,98.12,98.17,543700000.0
2008-02-19 09:15:00,98.17,98.21,98.145,98.18,633900000.0
2008-02-19 09:20:00,98.18,98.29,98.15,98.28,569800000.0
2008-02-19 09:25:00,98.28,98.31,98.25,98.28,598900000.0
2008-02-19 09:30:00,98.29,98.32,98.205,98.25,1086900000.0
2008-02-19 09:35:00,98.24,98.37,98.235,98.35,1267500000.0
2008-02-19 09:40:00,98.35,98.43,98.3,98.385,1378000000.0
2008-02-19 09:45:00,98.38,98.41,98.37,98.37,977100000.0
2008-02-19 09:50:00,98.37,98.4,98.315,98.35,634900000.0
2008-02-19 09:55:00,98.35,98.41,98.34,98.37,843500000.0
2008-02-19 10:00:00,98.37,98.38,98.33,98.37,1361800000.0
2008-02-19 10:05:00,98.37,98.4,98.345,98.37,499800000.0
2008-02-19 10:10:00,98.37,98.39,98.33,98.355,890300000.0
2008-02-19 10:15:00,98.355,98.38,98.305,98.31,546500000.0
2008-02-19 10:20:00,98.305,98.435,98.305,98.43,828400000.0
2008-02-19 10:25:00,98.43,98.47,98.41,98.43,577500000.0
2008-02-19 10:30:00,98.43,98.45,98.39,98.4,836600000.0
2008-02-19 10:35:00,98.4,98.43,98.355,98.37,760900000.0
2008-02-19 10:40:00,98.37,98.4,98.31,98.33,582000000.0
2008-02-19 10:45:00,98.33,98.36,98.3,98.35,603900000.0
2008-02-19 10:50:00,98.35,98.42,98.34,98.38,451300000.0
2008-02-19 10:55:00,98.38,98.43,98.355,98.42,721800000.0
2008-02-19 11:00:00,98.42,98.43,98.26,98.29,665500000.0
2008-02-19 11:05:00,98.27,98.33,98.27,98.28,488700000.0
2008-02-19 11:10:00,98.28,98.29,98.19,98.24,904400000.0
2008-02-19 11:15:00,98.24,98.24,98.165,98.22,1337200000.0
2008-02-19 11:20:00,98.22,98.24,98.135,98.155,918700000.0
2008-02-19 11:25:00,98.155,98.22,98.155,98.18,1372200000.0
2008-02-19 11:30:00,98.18,98.22,98.18,98.2,428000000.0
2008-02-19 11:35:00,98.2,98.21,98.095,98.13,342000000.0
2008-02-19 11:40:00,98.13,98.15,98.11,98.145,912600000.0
2008-02-19 11:45:00,98.145,98.18,98.135,98.17,421900000.0
2008-02-19 11:50:00,98.17,98.22,98.15,98.22,178700000.0
2008-02-19 11:55:00,98.225,98.27,98.21,98.23,282200000.0
2008-02-19 12:00:00,98.23,98.26,98.14,98.155,438900000.0
2008-02-19 12:05:00,98.155,98.22,98.155,98.21,511600000.0
2008-02-19 12:10:00,98.21,98.23,98.19,98.2,327800000.0
2008-02-19 12:15:00,98.2,98.2,98.17,98.17,154300000.0
2008-02-19 12:20:00,98.17,98.21,98.075,98.075,942000000.0
2008-02-19 12:25:00,98.075,98.14,98.06,98.12,724900000.0
2008-02-19 12:30:00,98.12,98.17,98.09,98.1,586200000.0
2008-02-19 12:35:00,98.1,98.11,98.04,98.06,719800000.0
2008-02-19 12:40:00,98.06,98.26,98.03,98.23,943000000.0
2008-02-19 12:45:00,98.23,98.3,98.205,98.225,302100000.0
2008-02-19 12:50:00,98.225,98.34,98.22,98.31,292500000.0
2008-02-19 12:55:00,98.31,98.405,98.26,98.28,383800000.0
2008-02-19 13:00:00,98.28,98.28,98.16,98.235,684100000.0
2008-02-19 13:05:00,98.235,98.24,98.07,98.13,423800000.0
2008-02-19 13:10:00,98.13,98.18,98.1,98.15,987300000.0
2008-02-19 13:15:00,98.15,98.2,98.145,98.18,364000000.0
2008-02-19 13:20:00,98.18,98.2,98.09,98.1,272800000.0
2008-02-19 13:25:00,98.08,98.18,98.08,98.16,321600000.0
2008-02-19 13:30:00,98.16,98.23,98.12,98.21,410800000.0
2008-02-19 13:35:00,98.21,98.25,98.18,98.22,248000000.0
2008-02-19 13:40:00,98.22,98.27,98.2,98.25,270400000.0
2008-02-19 13:45:00,98.25,98.36,98.25,98.31,213500000.0
2008-02-19 13:50:00,98.31,98.35,98.25,98.26,137600000.0
2008-02-19 13:55:00,98.26,98.3,98.24,98.28,203700000.0
2008-02-19 14:00:00,98.28,98.29,98.22,98.22,248600000.0
2008-02-19 14:05:00,98.22,98.31,98.22,98.27,275500000.0
2008-02-19 14:10:00,98.27,98.31,98.25,98.28,146900000.0
2008-02-19 14:15:00,98.28,98.32,98.25,98.27,239700000.0
2008-02-19 14:20:00,98.27,98.31,98.26,98.3,194900000.0
2008-02-19 14:25:00,98.3,98.33,98.28,98.29,157800000.0
2008-02-19 14:30:00,98.29,98.33,98.28,98.33,199000000.0
2008-02-19 14:35:00,98.33,98.39,98.32,98.38,117300000.0
2008-02-19 14:40:00,98.38,98.38,98.34,98.36,209700000.0
2008-02-19 14:45:00,98.36,98.37,98.34,98.36,164600000.0
2008-02-19 14:50:00,98.36,98.43,98.35,98.4,213600000.0
2008-02-19 14:55:00,98.4,98.45,98.39,98.45,162800000.0
2008-02-19 15:00:00,98.45,98.47,98.37,98.38,429000000.0
2008-02-19 15:05:00,98.38,98.43,98.37,98.4,311600000.0
2008-02-19 15:10:00,98.4,98.44,98.38,98.39,211700000.0
2008-02-19 15:15:00,98.39,98.41,98.29,98.29,715800000.0
2008-02-19 15:20:00,98.29,98.41,98.29,98.41,642400000.0
2008-02-19 15:25:00,98.41,98.45,98.395,98.43,678000000.0
2008-02-19 15:30:00,98.43,98.44,98.36,98.37,471700000.0
2008-02-19 15:35:00,98.37,98.41,98.35,98.39,314000000.0
2008-02-19 15:40:00,98.39,98.43,98.38,98.4,185600000.0
2008-02-19 15:45:00,98.4,98.41,98.31,98.33,216200000.0
2008-02-19 15:50:00,98.33,98.34,98.29,98.32,287000000.0
2008-02-19 15:55:00,98.32,98.37,98.32,98.36,188900000.0
2008-02-19 16:00:00,98.36,98.37,98.3,98.325,698200000.0
2008-02-19 16:05:00,98.325,98.37,98.31,98.365,1223700000.0
2008-02-19 16:10:00,98.37,98.41,98.35,98.4,244800000.0
2008-02-19 16:15:00,98.4,98.45,98.385,98.41,204500000.0
2008-02-19 16:20:00,98.41,98.46,98.39,98.46,188700000.0
2008-02-19 16:25:00,98.46,98.47,98.435,98.435,341500000.0
2008-02-19 16:30:00,98.435,98.535,98.42,98.515,343500000.0
2008-02-19 16:35:00,98.52,98.53,98.42,98.44,242100000.0
2008-02-19 16:40:00,98.44,98.48,98.41,98.475,230300000.0
2008-02-19 16:45:00,98.475,98.49,98.44,98.445,244500000.0
2008-02-19 16:50:00,98.445,98.47,98.42,98.46,182300000.0
2008-02-19 16:55:00,98.46,98.47,98.4,98.43,263700000.0
2008-02-19 17:00:00,98.435,98.47,98.4,98.4,256200000.0
2008-02-19 17:05:00,98.4,98.43,98.38,98.41,224700000.0
2008-02-19 17:10:00,98.41,98.42,98.37,98.395,165400000.0
2008-02-19 17:15:00,98.395,98.43,98.37,98.42,196000000.0
2008-02-19 17:20:00,98.42,98.42,98.36,98.4,250000000.0
2008-02-19 17:25:00,98.4,98.4,98.31,98.31,142900000.0
2008-02-19 17:30:00,98.31,98.35,98.27,98.33,376400000.0
2008-02-19 17:35:00,98.33,98.35,98.3,98.34,230800000.0
2008-02-19 17:40:00,98.34,98.35,98.29,98.32,206300000.0
2008-02-19 17:45:00,98.32,98.36,98.305,98.33,241600000.0
2008-02-19 17:50:00,98.33,98.38,98.32,98.35,272800000.0
2008-02-19 17:55:00,98.35,98.39,98.33,98.34,165000000.0
2008-02-19 18:00:00,98.34,98.34,98.28,98.29,342800000.0
2008-02-19 18:05:00,98.29,98.33,98.28,98.31,289700000.0
2008-02-19 18:10:00,98.31,98.325,98.28,98.31,280000000.0
2008-02-19 18:15:00,98.31,98.315,98.27,98.295,245700000.0
2008-02-19 18:20:00,98.295,98.32,98.265,98.31,325700000.0
2008-02-19 18:25:00,98.3,98.34,98.26,98.27,211600000.0
2008-02-19 18:30:00,98.27,98.3,98.24,98.27,185700000.0
2008-02-19 18:35:00,98.27,98.325,98.27,98.27,217600000.0
2008-02-19 18:40:00,98.27,98.325,98.27,98.32,186700000.0
2008-02-19 18:45:00,98.32,98.34,98.295,98.32,250600000.0
2008-02-19 18:50:00,98.32,98.39,98.285,98.34,229500000.0
2008-02-19 18:55:00,98.34,98.37,98.3,98.34,287100000.0
2008-02-19 19:00:00,98.34,98.37,98.33,98.37,104500000.0
2008-02-19 19:05:00,98.37,98.39,98.33,98.38,314000000.0
2008-02-19 19:10:00,98.38,98.42,98.33,98.33,334000000.0
2008-02-19 19:15:00,98.33,98.375,98.3,98.37,197000000.0
2008-02-19 19:20:00,98.37,98.41,98.35,98.39,157500000.0
2008-02-19 19:25:00,98.39,98.44,98.37,98.42,136200000.0
2008-02-19 19:30:00,98.42,98.43,98.37,98.39,155100000.0
2008-02-19 19:35:00,98.39,98.4,98.32,98.33,132900000.0
2008-02-19 19:40:00,98.33,98.35,98.33,98.34,82300000.0
2008-02-19 19:45:00,98.34,98.34,98.31,98.31,245000000.0
2008-02-19 19:50:00,98.31,98.34,98.305,98.34,307800000.0
2008-02-19 19:55:00,98.34,98.36,98.31,98.34,98200000.0
2008-02-19 20:00:00,98.34,98.36,98.33,98.34,136400000.0
2008-02-19 20:05:00,98.34,98.39,98.33,98.36,247500000.0
2008-02-19 20:10:00,98.36,98.42,98.36,98.38,179000000.0
2008-02-19 20:15:00,98.39,98.44,98.37,98.42,166600000.0
2008-02-19 20:20:00,98.42,98.44,98.38,98.43,162900000.0
2008-02-19 20:25:00,98.43,98.49,98.415,98.47,182800000.0
2008-02-19 20:30:00,98.47,98.5,98.44,98.48,115200000.0
2008-02-19 20:35:00,98.48,98.49,98.445,98.46,504400000.0
2008-02-19 20:40:00,98.46,98.48,98.44,98.45,103300000.0
2008-02-19 20:45:00,98.45,98.49,98.43,98.49,292800000.0
2008-02-19 20:50:00,98.49,98.49,98.44,98.47,117500000.0
2008-02-19 20:55:00,98.47,98.48,98.43,98.45,502300000.0
2008-02-19 21:00:00,98.45,98.46,98.42,98.42,141600000.0
2008-02-19 21:05:00,98.42,98.44,98.41,98.42,287900000.0
2008-02-19 21:10:00,98.42,98.47,98.42,98.46,698200000.0
2008-02-19 21:15:00,98.46,98.48,98.45,98.46,441300000.0
2008-02-19 21:20:00,98.46,98.49,98.45,98.48,1825800000.0
2008-02-19 21:25:00,98.48,98.52,98.46,98.49,1135900000.0
2008-02-19 21:30:00,98.49,98.49,98.4,98.41,543600000.0
2008-02-19 21:35:00,98.41,98.42,98.37,98.4,559300000.0
2008-02-19 21:40:00,98.4,98.4,98.35,98.36,1014200000.0
2008-02-19 21:45:00,98.36,98.38,98.34,98.37,1796200000.0
2008-02-19 21:50:00,98.37,98.39,98.34,98.37,436700000.0
2008-02-19 21:55:00,98.37,98.37,98.29,98.34,1201000000.0
2008-02-19 22:00:00,98.34,98.38,98.32,98.35,833400000.0
2008-02-19 22:05:00,98.35,98.42,98.34,98.41,375400000.0
2008-02-19 22:10:00,98.41,98.44,98.4,98.42,307800000.0
2008-02-19 22:15:00,98.42,98.43,98.37,98.41,318300000.0
2008-02-19 22:20:00,98.41,98.42,98.36,98.39,258600000.0
2008-02-19 22:25:00,98.39,98.42,98.355,98.39,398000000.0
2008-02-19 22:30:00,98.39,98.41,98.37,98.41,277000000.0
2008-02-19 22:35:00,98.41,98.45,98.37,98.37,312900000.0
2008-02-19 22:40:00,98.37,98.43,98.37,98.4,1040600000.0
2008-02-19 22:45:00,98.4,98.41,98.35,98.35,1210100000.0
2008-02-19 22:50:00,98.35,98.39,98.34,98.36,1410800000.0
2008-02-19 22:55:00,98.36,98.38,98.33,98.37,1847700000.0
2008-02-19 23:00:00,98.37,98.41,98.345,98.4,2337700000.0
2008-02-19 23:05:00,98.4,98.44,98.39,98.42,2948500000.0
2008-02-19 23:10:00,98.42,98.465,98.42,98.46,5024700000.0
2008-02-19 23:15:00,98.46,98.51,98.46,98.48,2580500000.0
2008-02-19 23:20:00,98.48,98.5,98.44,98.45,1542700000.0
2008-02-19 23:25:00,98.45,98.48,98.44,98.46,2423800000.0
2008-02-19 23:30:00,98.46,98.47,98.44,98.45,5599800000.0
2008-02-19 23:35:00,98.45,98.47,98.43,98.45,3020400000.0
2008-02-19 23:40:00,98.45,98.48,98.45,98.46,2429600000.0
2008-02-19 23:45:00,98.46,98.465,98.43,98.45,604600000.0
2008-02-19 23:50:00,98.45,98.505,98.45,98.485,7044800000.0
2008-02-19 23:55:00,98.485,98.51,98.475,98.48,3564500000.0
2008-02-20 00:00:00,98.48,98.51,98.47,98.5,4779800000.0
2008-02-20 00:05:00,98.5,98.5,98.47,98.48,1864400000.0
2008-02-20 00:10:00,98.48,98.5,98.45,98.47,409700000.0
2008-02-20 00:15:00,98.47,98.5,98.46,98.49,1843500000.0
2008-02-20 00:20:00,98.49,98.5,98.465,98.47,7048300000.0
2008-02-20 00:25:00,98.47,98.52,98.46,98.46,2323200000.0
2008-02-20 00:30:00,98.46,98.475,98.46,98.47,2741000000.0
2008-02-20 00:35:00,98.47,98.535,98.47,98.53,3710300000.0
2008-02-20 00:40:00,98.53,98.545,98.5,98.535,865800000.0
2008-02-20 00:45:00,98.535,98.545,98.52,98.525,571700000.0
2008-02-20 00:50:00,98.525,98.535,98.485,98.51,1114700000.0
2008-02-20 00:55:00,98.51,98.525,98.5,98.515,292800000.0
2008-02-20 01:00:00,98.515,98.54,98.51,98.535,302600000.0
2008-02-20 01:05:00,98.535,98.545,98.51,98.525,3480200000.0
2008-02-20 01:10:00,98.525,98.56,98.505,98.56,3724500000.0
2008-02-20 01:15:00,98.555,98.575,98.54,98.555,328300000.0
2008-02-20 01:20:00,98.555,98.575,98.54,98.57,2614300000.0
2008-02-20 01:25:00,98.57,98.585,98.52,98.54,2574300000.0
2008-02-20 01:30:00,98.535,98.61,98.5,98.58,5084600000.0
2008-02-20 01:35:00,98.57,98.57,98.51,98.535,4116800000.0
2008-02-20 01:40:00,98.535,98.59,98.535,98.59,533300000.0
2008-02-20 01:45:00,98.59,98.66,98.58,98.63,340800000.0
2008-02-20 01:50:00,98.63,98.66,98.62,98.64,963800000.0
2008-02-20 01:55:00,98.64,98.64,98.605,98.61,301600000.0
2008-02-20 02:00:00,98.61,98.635,98.6,98.61,410100000.0
2008-02-20 02:05:00,98.61,98.625,98.595,98.605,596000000.0
2008-02-20 02:10:00,98.605,98.61,98.585,98.6,434600000.0
2008-02-20 02:15:00,98.6,98.615,98.56,98.56,993500000.0
2008-02-20 02:20:00,98.56,98.595,98.56,98.595,441500000.0
2008-02-20 02:25:00,98.595,98.61,98.575,98.585,2069400000.0
2008-02-20 02:30:00,98.585,98.605,98.575,98.59,1202100000.0
2008-02-20 02:35:00,98.59,98.6,98.545,98.56,4415900000.0
2008-02-20 02:40:00,98.56,98.575,98.53,98.565,1392300000.0
2008-02-20 02:45:00,98.565,98.58,98.535,98.55,1383700000.0
2008-02-20 02:50:00,98.55,98.59,98.54,98.58,1172600000.0
2008-02-20 02:55:00,98.59,98.605,98.55,98.56,1161100000.0
2008-02-20 03:00:00,98.56,98.57,98.535,98.55,1519400000.0
2008-02-20 03:05:00,98.555,98.555,98.51,98.52,4431300001.0
2008-02-20 03:10:00,98.52,98.535,98.505,98.51,4836200001.0
2008-02-20 03:15:00,98.51,98.52,98.48,98.5,1860300000.0
2008-02-20 03:20:00,98.5,98.51,98.455,98.47,2764000000.0
2008-02-20 03:25:00,98.47,98.5,98.465,98.5,931100000.0
2008-02-20 03:30:00,98.5,98.5,98.46,98.47,435900000.0
2008-02-20 03:35:00,98.47,98.54,98.47,98.535,1057100000.0
2008-02-20 03:40:00,98.535,98.555,98.485,98.5,2022100000.0
2008-02-20 03:45:00,98.5,98.545,98.5,98.545,7494600000.0
2008-02-20 03:50:00,98.545,98.565,98.51,98.52,2758100000.0
2008-02-20 03:55:00,98.52,98.535,98.505,98.53,2724200000.0
2008-02-20 04:00:00,98.53,98.545,98.5,98.51,1191400000.0
2008-02-20 04:05:00,98.51,98.535,98.51,98.525,2229800000.0
2008-02-20 04:10:00,98.525,98.535,98.51,98.525,4257700000.0
2008-02-20 04:15:00,98.525,98.54,98.515,98.525,3360700000.0
2008-02-20 04:20:00,98.525,98.54,98.475,98.49,2877900000.0
2008-02-20 04:25:00,98.49,98.525,98.48,98.485,6289400000.0
2008-02-20 04:30:00,98.485,98.56,98.475,98.55,4375300000.0
2008-02-20 04:35:00,98.5,98.525,98.425,98.495,2321200000.0
2008-02-20 04:40:00,98.495,98.57,98.465,98.53,963200000.0
2008-02-20 04:45:00,98.535,98.67,98.53,98.62,530200000.0
2008-02-20 04:50:00,98.62,98.63,98.59,98.6,1591300000.0
2008-02-20 04:55:00,98.6,98.68,98.59,98.67,1959800000.0
2008-02-20 05:00:00,98.67,98.68,98.6,98.6,474600000.0
2008-02-20 05:05:00,98.6,98.665,98.59,98.65,1587100000.0
2008-02-20 05:10:00,98.65,98.655,98.62,98.62,481300000.0
2008-02-20 05:15:00,98.62,98.655,98.61,98.64,3960200000.0
2008-02-20 05:20:00,98.64,98.64,98.56,98.56,2467600000.0
2008-02-20 05:25:00,98.56,98.58,98.535,98.54,4322300000.0
2008-02-20 05:30:00,98.54,98.56,98.53,98.56,3180600000.0
2008-02-20 05:35:00,98.56,98.57,98.55,98.56,5163700000.0
2008-02-20 05:40:00,98.56,98.56,98.5,98.52,4453300000.0
2008-02-20 05:45:00,98.52,98.54,98.5,98.51,2542200000.0
2008-02-20 05:50:00,98.51,98.58,98.51,98.57,1568900000.0
2008-02-20 05:55:00,98.57,98.57,98.49,98.51,915800000.0
2008-02-20 06:00:00,98.51,98.52,98.48,98.48,1379600000.0
2008-02-20 06:05:00,98.48,98.49,98.44,98.45,1499500000.0
2008-02-20 06:10:00,98.45,98.52,98.44,98.49,2726900000.0
2008-02-20 06:15:00,98.49,98.5,98.445,98.46,3139300000.0
2008-02-20 06:20:00,98.46,98.46,98.42,98.44,3428300000.0
2008-02-20 06:25:00,98.44,98.5,98.44,98.48,278800000.0
2008-02-20 06:30:00,98.48,98.48,98.435,98.48,1202000000.0
2008-02-20 06:35:00,98.48,98.51,98.46,98.5,688300000.0
2008-02-20 06:40:00,98.5,98.53,98.49,98.52,519300000.0
2008-02-20 06:45:00,98.52,98.53,98.44,98.44,3316200000.0
2008-02-20 06:50:00,98.44,98.455,98.435,98.44,5948299910.0
2008-02-20 06:55:00,98.44,98.48,98.435,98.47,1131800000.0
2008-02-20 07:00:00,98.47,98.47,98.44,98.45,1366300000.0
2008-02-20 07:05:00,98.45,98.48,98.44,98.48,1236700000.0
2008-02-20 07:10:00,98.48,98.51,98.48,98.48,379000000.0
2008-02-20 07:15:00,98.48,98.5,98.48,98.48,550400000.0
2008-02-20 07:20:00,98.48,98.48,98.465,98.47,1782100000.0
2008-02-20 07:25:00,98.47,98.48,98.39,98.41,3682799999.0
2008-02-20 07:30:00,98.41,98.42,98.39,98.41,2560600000.0
2008-02-20 07:35:00,98.41,98.435,98.4,98.43,625300000.0
2008-02-20 07:40:00,98.43,98.43,98.35,98.38,1110200000.0
2008-02-20 07:45:00,98.38,98.38,98.325,98.335,2826100000.0
2008-02-20 07:50:00,98.34,98.355,98.325,98.34,5785299995.0
2008-02-20 07:55:00,98.355,98.37,98.31,98.32,4079300000.0
2008-02-20 08:00:00,98.32,98.355,98.32,98.345,3629900000.0
2008-02-20 08:05:00,98.345,98.385,98.34,98.355,2557400000.0
2008-02-20 08:10:00,98.35,98.38,98.32,98.37,4122900000.0
2008-02-20 08:15:00,98.37,98.4,98.365,98.395,3678700000.0
2008-02-20 08:20:00,98.395,98.42,98.39,98.41,3445000000.0
2008-02-20 08:25:00,98.41,98.45,98.405,98.43,1212700000.0
2008-02-20 08:30:00,98.43,98.47,98.41,98.42,3209700000.0
2008-02-20 08:35:00,98.42,98.46,98.39,98.46,953300000.0
2008-02-20 08:40:00,98.46,98.5,98.45,98.45,331000000.0
2008-02-20 08:45:00,98.45,98.46,98.43,98.45,726500000.0
2008-02-20 08:50:00,98.45,98.46,98.4,98.42,650500000.0
2008-02-20 08:55:00,98.42,98.42,98.35,98.35,450400000.0
2008-02-20 09:00:00,98.35,98.38,98.31,98.38,1399600000.0
2008-02-20 09:05:00,98.38,98.41,98.335,98.36,570200000.0
2008-02-20 09:10:00,98.36,98.415,98.32,98.39,320900000.0
2008-02-20 09:15:00,98.39,98.39,98.31,98.365,516500000.0
2008-02-20 09:20:00,98.365,98.375,98.29,98.3,491500000.0
2008-02-20 09:25:00,98.3,98.34,98.28,98.29,503400000.0
2008-02-20 09:30:00,98.29,98.32,98.24,98.27,1572900000.0
2008-02-20 09:35:00,98.27,98.295,98.21,98.25,673900000.0
2008-02-20 09:40:00,98.245,98.33,98.2,98.2,2195400000.0
2008-02-20 09:45:00,98.2,98.255,98.175,98.18,691100000.0
2008-02-20 09:50:00,98.18,98.21,98.16,98.18,422800000.0
2008-02-20 09:55:00,98.18,98.18,98.13,98.14,530400000.0
2008-02-20 10:00:00,98.13,98.13,98.02,98.07,800700000.0
2008-02-20 10:05:00,98.07,98.16,98.065,98.13,507000000.0
2008-02-20 10:10:00,98.13,98.195,98.105,98.17,993200000.0
2008-02-20 10:15:00,98.17,98.21,98.13,98.135,633500000.0
2008-02-20 10:20:00,98.135,98.14,98.08,98.14,747800000.0
2008-02-20 10:25:00,98.14,98.185,98.105,98.15,467900000.0
2008-02-20 10:30:00,98.15,98.15,98.09,98.12,1295700000.0
2008-02-20 10:35:00,98.12,98.22,98.095,98.22,942100000.0
2008-02-20 10:40:00,98.22,98.22,98.12,98.13,458800000.0
2008-02-20 10:45:00,98.13,98.19,98.12,98.185,2634400000.0
2008-02-20 10:50:00,98.185,98.185,98.135,98.15,2622899999.0
2008-02-20 10:55:00,98.15,98.16,98.11,98.12,1174800000.0
2008-02-20 11:00:00,98.12,98.15,98.07,98.09,560500000.0
2008-02-20 11:05:00,98.09,98.165,98.09,98.145,470300000.0
2008-02-20 11:10:00,98.145,98.175,98.11,98.17,2933000000.0
2008-02-20 11:15:00,98.17,98.2,98.165,98.18,487900000.0
2008-02-20 11:20:00,98.18,98.21,98.17,98.19,1386500000.0
2008-02-20 11:25:00,98.19,98.225,98.175,98.18,1697700000.0
2008-02-20 11:30:00,98.18,98.25,98.18,98.23,495600000.0
2008-02-20 11:35:00,98.23,98.24,98.16,98.2,845400001.0
2008-02-20 11:40:00,98.2,98.225,98.17,98.18,1053700000.0
2008-02-20 11:45:00,98.18,98.23,98.17,98.21,2198200000.0
2008-02-20 11:50:00,98.21,98.26,98.19,98.21,852400000.0
2008-02-20 11:55:00,98.21,98.24,98.19,98.23,958300000.0
2008-02-20 12:00:00,98.23,98.275,98.22,98.27,513100000.0
2008-02-20 12:05:00,98.27,98.28,98.245,98.27,2008000000.0
2008-02-20 12:10:00,98.27,98.3,98.25,98.3,1397700000.0
2008-02-20 12:15:00,98.3,98.31,98.26,98.3,1113500000.0
2008-02-20 12:20:00,98.3,98.34,98.25,98.3,2583500000.0
2008-02-20 12:25:00,98.295,98.32,98.28,98.3,438600000.0
2008-02-20 12:30:00,98.3,98.34,98.285,98.32,948800000.0
2008-02-20 12:35:00,98.32,98.34,98.3,98.32,523400000.0
2008-02-20 12:40:00,98.32,98.37,98.28,98.29,909000000.0
2008-02-20 12:45:00,98.29,98.33,98.29,98.31,345100000.0
2008-02-20 12:50:00,98.31,98.31,98.245,98.25,1327700003.0
2008-02-20 12:55:00,98.25,98.28,98.21,98.28,2654800000.0
2008-02-20 13:00:00,98.28,98.3,98.25,98.27,467100000.0
2008-02-20 13:05:00,98.27,98.34,98.265,98.29,956700000.0
2008-02-20 13:10:00,98.29,98.305,98.26,98.3,2136400000.0
2008-02-20 13:15:00,98.3,98.35,98.29,98.29,3181200000.0
2008-02-20 13:20:00,98.29,98.32,98.25,98.31,1499400000.0
2008-02-20 13:25:00,98.31,98.33,98.25,98.28,2130500000.0
2008-02-20 13:30:00,98.28,98.33,98.24,98.26,962500000.0
2008-02-20 13:35:00,98.26,98.26,98.22,98.24,340800000.0
2008-02-20 13:40:00,98.24,98.25,98.15,98.2,470900000.0
2008-02-20 13:45:00,98.2,98.24,98.16,98.21,607800000.0
2008-02-20 13:50:00,98.21,98.24,98.14,98.19,703000000.0
2008-02-20 13:55:00,98.19,98.2,98.105,98.13,742600000.0
2008-02-20 14:00:00,98.13,98.17,98.105,98.135,987500000.0
2008-02-20 14:05:00,98.135,98.16,98.02,98.09,599000000.0
2008-02-20 14:10:00,98.09,98.14,97.95,97.95,1020700000.0
2008-02-20 14:15:00,97.95,98.025,97.95,98.01,588100000.0
2008-02-20 14:20:00,98.01,98.03,97.93,97.99,749100000.0
2008-02-20 14:25:00,97.99,98.04,97.965,97.98,1118100000.0
2008-02-20 14:30:00,97.98,98.04,97.96,98.01,630700000.0
2008-02-20 14:35:00,98.01,98.125,98.0,98.125,1044300000.0
2008-02-20 14:40:00,98.125,98.125,98.05,98.09,2135600000.0
2008-02-20 14:45:00,98.09,98.14,98.07,98.09,589300000.0
2008-02-20 14:50:00,98.09,98.16,98.09,98.15,1013000000.0
2008-02-20 14:55:00,98.15,98.18,98.14,98.16,487400000.0
2008-02-20 15:00:00,98.16,98.31,98.15,98.24,512600000.0
2008-02-20 15:05:00,98.24,98.3,98.22,98.25,307500000.0
2008-02-20 15:10:00,98.24,98.27,98.22,98.23,323900000.0
2008-02-20 15:15:00,98.23,98.24,98.19,98.22,411700000.0
2008-02-20 15:20:00,98.22,98.25,98.2,98.21,363400000.0
2008-02-20 15:25:00,98.2,98.25,98.13,98.13,1345600000.0
2008-02-20 15:30:00,98.11,98.2,98.045,98.15,793300000.0
2008-02-20 15:35:00,98.15,98.2,97.975,98.03,472700000.0
2008-02-20 15:40:00,98.03,98.11,97.95,98.09,758600001.0
2008-02-20 15:45:00,98.09,98.12,98.04,98.05,517400000.0
2008-02-20 15:50:00,98.05,98.135,98.02,98.11,383000000.0
2008-02-20 15:55:00,98.11,98.24,98.07,98.23,1584500000.0
2008-02-20 16:00:00,98.24,98.29,98.21,98.27,3251600001.0
2008-02-20 16:05:00,98.27,98.28,98.2,98.2,5807500001.0
2008-02-20 16:10:00,98.2,98.22,98.15,98.15,6132700003.0
2008-02-20 16:15:00,98.15,98.2,98.07,98.08,6359900020.0
2008-02-20 16:20:00,98.16,98.22,98.13,98.2,5929000002.0
2008-02-20 16:25:00,98.2,98.21,98.13,98.18,5782799996.0
2008-02-20 16:30:00,98.18,98.26,98.15,98.21,5758200004.0
2008-02-20 16:35:00,98.22,98.23,98.16,98.2,8269800000.0
2008-02-20 16:40:00,98.2,98.24,98.18,98.19,4842500004.0
2008-02-20 16:45:00,98.19,98.24,98.18,98.225,7445200027.0
2008-02-20 16:50:00,98.225,98.26,98.18,98.23,4480100006.0
2008-02-20 16:55:00,98.23,98.23,98.16,98.19,4864199986.0
2008-02-20 17:00:00,98.19,98.22,98.11,98.13,4326599997.0
2008-02-20 17:05:00,98.13,98.17,98.06,98.09,6197500000.0
2008-02-20 17:10:00,98.09,98.1,98.04,98.05,6482300000.0
2008-02-20 17:15:00,98.055,98.14,98.055,98.095,6088899988.0
2008-02-20 17:20:00,98.095,98.13,98.06,98.11,7182600002.0
2008-02-20 17:25:00,98.11,98.13,98.085,98.1,6767700001.0
2008-02-20 17:30:00,98.11,98.12,98.025,98.025,7408200000.0
2008-02-20 17:35:00,98.02,98.18,98.02,98.09,7555200018.0
2008-02-20 17:40:00,98.13,98.14,98.06,98.06,6148000000.0
2008-02-20 17:45:00,98.06,98.14,98.03,98.04,6427700002.0
2008-02-20 17:50:00,98.05,98.1,98.04,98.1,5789499982.0
2008-02-20 17:55:00,98.1,98.135,98.06,98.11,5834700000.0
2008-02-20 18:00:00,98.115,98.15,98.105,98.11,4532800000.0
2008-02-20 18:05:00,98.11,98.13,98.06,98.08,5178700000.0
2008-02-20 18:10:00,98.08,98.12,98.07,98.1,5717999992.0
2008-02-20 18:15:00,98.1,98.2,98.1,98.18,7862299999.0
2008-02-20 18:20:00,98.18,98.22,98.16,98.17,5461600019.0
2008-02-20 18:25:00,98.175,98.2,98.13,98.14,4927800008.0
2008-02-20 18:30:00,98.14,98.19,98.12,98.13,5047299971.0
2008-02-20 18:35:00,98.13,98.3,98.12,98.14,7034199978.0
2008-02-20 18:40:00,98.14,98.22,98.09,98.12,7881200045.0
2008-02-20 18:45:00,98.11,98.23,98.1,98.15,8577800038.0
2008-02-20 18:50:00,98.15,98.24,98.12,98.12,9194500081.0
2008-02-20 18:55:00,98.22,98.25,98.1,98.11,8927000130.0
2008-02-20 19:00:00,98.11,98.23,98.08,98.15,7692500021.0
2008-02-20 19:05:00,98.15,98.3,98.12,98.24,6362500003.0
2008-02-20 19:10:00,98.24,98.385,98.18,98.36,5835200001.0
2008-02-20 19:15:00,98.36,98.39,98.24,98.25,5805000003.0
2008-02-20 19:20:00,98.25,98.42,98.25,98.4,3206300004.0
2008-02-20 19:25:00,98.4,98.44,98.25,98.28,4684299999.0
2008-02-20 19:30:00,98.28,98.37,98.275,98.28,6039699993.0
2008-02-20 19:35:00,98.28,98.31,98.24,98.28,6677299999.0
2008-02-20 19:40:00,98.28,98.28,98.19,98.24,5919600001.0
2008-02-20 19:45:00,98.24,98.24,98.18,98.19,4950999997.0
2008-02-20 19:50:00,98.2,98.25,98.19,98.22,6918600003.0
2008-02-20 19:55:00,98.22,98.275,98.21,98.24,5687600007.0
2008-02-20 20:00:00,98.23,98.28,98.21,98.27,5052300000.0
2008-02-20 20:05:00,98.27,98.34,98.24,98.27,7260499998.0
2008-02-20 20:10:00,98.26,98.33,98.25,98.31,8580599999.0
2008-02-20 20:15:00,98.31,98.33,98.26,98.27,5530000002.0
2008-02-20 20:20:00,98.26,98.27,98.21,98.22,7150500002.0
2008-02-20 20:25:00,98.22,98.27,98.21,98.27,4871799995.0
2008-02-20 20:30:00,98.27,98.36,98.21,98.33,6216799998.0
2008-02-20 20:35:00,98.28,98.37,98.26,98.29,5490600003.0
2008-02-20 20:40:00,98.29,98.33,98.27,98.28,6662399996.0
2008-02-20 20:45:00,98.37,98.4,98.27,98.3,5569999990.0
2008-02-20 20:50:00,98.3,98.31,98.28,98.29,5550300000.0
2008-02-20 20:55:00,98.29,98.3,98.2,98.21,6139999999.0
2008-02-20 21:00:00,98.21,98.31,98.13,98.21,5114499995.0
2008-02-20 21:05:00,98.21,98.33,98.21,98.28,7757699998.0
2008-02-20 21:10:00,98.28,98.33,98.23,98.26,7316600000.0
2008-02-20 21:15:00,98.26,98.39,98.23,98.32,7545200000.0
2008-02-20 21:20:00,98.33,98.4,98.245,98.38,6528000003.0
2008-02-20 21:25:00,98.34,98.38,98.32,98.33,6650900002.0
2008-02-20 21:30:00,98.38,98.39,98.31,98.32,7354099984.0
2008-02-20 21:35:00,98.32,98.41,98.3,98.38,5345300004.0
2008-02-20 21:40:00,98.38,98.41,98.36,98.37,8416400057.0
2008-02-20 21:45:00,98.37,98.48,98.36,98.47,7399200003.0
2008-02-20 21:50:00,98.47,98.48,98.42,98.44,6737099990.0
2008-02-20 21:55:00,98.44,98.44,98.39,98.41,6507599988.0
2008-02-20 22:00:00,98.41,98.41,98.36,98.37,7641799984.0
2008-02-20 22:05:00,98.37,98.37,98.33,98.355,7077800000.0
2008-02-20 22:10:00,98.355,98.41,98.33,98.37,8188400000.0
2008-02-20 22:15:00,98.37,98.41,98.3,98.3,6158799981.0
2008-02-20 22:20:00,98.37,98.43,98.365,98.37,8308300005.0
2008-02-20 22:25:00,98.3,98.385,98.27,98.38,6390399992.0
2008-02-20 22:30:00,98.38,98.39,98.26,98.35,9532199996.0
2008-02-20 22:35:00,98.36,98.38,98.35,98.38,7377299989.0
2008-02-20 22:40:00,98.38,98.41,98.3,98.3,8221399975.0
2008-02-20 22:45:00,98.31,98.36,98.3,98.32,6554499996.0
2008-02-20 22:50:00,98.3,98.36,98.3,98.32,7217300000.0
2008-02-20 22:55:00,98.35,98.36,98.29,98.3,7569799993.0
2008-02-20 23:00:00,98.365,98.37,98.335,98.36,8013100002.0
2008-02-20 23:05:00,98.28,98.375,98.28,98.35,7107799996.0
2008-02-20 23:10:00,98.35,98.37,98.27,98.31,9279400000.0
2008-02-20 23:15:00,98.3,98.32,98.27,98.3,9285000002.0
2008-02-20 23:20:00,98.285,98.3,98.27,98.28,1627900000.0
2008-02-20 23:25:00,98.28,98.32,98.28,98.3,3379500007.0
2008-02-20 23:30:00,98.3,98.3,98.26,98.26,2517300001.0
2008-02-20 23:35:00,98.26,98.31,98.26,98.3,727400001.0
2008-02-20 23:40:00,98.3,98.32,98.3,98.3,1574000002.0
2008-02-20 23:45:00,98.3,98.32,98.29,98.32,1375399990.0
2008-02-20 23:50:00,98.32,98.34,98.31,98.31,1880200000.0
2008-02-20 23:55:00,98.31,98.33,98.29,98.29,1301000000.0
2008-02-21 00:00:00,98.29,98.29,98.25,98.27,1256600000.0
2008-02-21 00:05:00,98.27,98.3,98.27,98.27,2345900000.0
2008-02-21 00:10:00,98.27,98.32,98.26,98.32,348500000.0
2008-02-21 00:15:00,98.32,98.32,98.26,98.27,300800000.0
2008-02-21 00:20:00,98.27,98.32,98.27,98.32,378900000.0
2008-02-21 00:25:00,98.32,98.32,98.29,98.295,357800000.0
2008-02-21 00:30:00,98.295,98.31,98.28,98.295,847400000.0
2008-02-21 00:35:00,98.295,98.3,98.28,98.3,940500000.0
2008-02-21 00:40:00,98.3,98.305,98.27,98.275,262800000.0
2008-02-21 00:45:00,98.27,98.295,98.24,98.285,422800000.0
2008-02-21 00:50:00,98.285,98.31,98.26,98.285,69100000.0
2008-02-21 00:55:00,98.285,98.305,98.275,98.295,53600000.0
2008-02-21 01:00:00,98.295,98.35,98.295,98.32,771700000.0
2008-02-21 01:05:00,98.32,98.35,98.32,98.335,741700001.0
2008-02-21 01:10:00,98.335,98.35,98.305,98.325,398200000.0
2008-02-21 01:15:00,98.325,98.34,98.3,98.325,1210600000.0
2008-02-21 01:20:00,98.325,98.36,98.31,98.32,576000000.0
2008-02-21 01:25:00,98.32,98.325,98.28,98.305,1303000000.0
2008-02-21 01:30:00,98.305,98.32,98.29,98.31,1474099994.0
2008-02-21 01:35:00,98.31,98.32,98.3,98.32,489500000.0
2008-02-21 01:40:00,98.32,98.36,98.28,98.29,800500000.0
2008-02-21 01:45:00,98.29,98.31,98.26,98.27,1318999995.0
2008-02-21 01:50:00,98.27,98.325,98.265,98.305,1321200000.0
2008-02-21 01:55:00,98.305,98.395,98.28,98.345,1867200000.0
2008-02-21 02:00:00,98.345,98.365,98.31,98.32,589200000.0
2008-02-21 02:05:00,98.32,98.37,98.32,98.345,882300000.0
2008-02-21 02:10:00,98.345,98.345,98.295,98.31,1244000000.0
2008-02-21 02:15:00,98.31,98.335,98.27,98.295,604400000.0
2008-02-21 02:20:00,98.295,98.33,98.29,98.32,441300000.0
2008-02-21 02:25:00,98.32,98.37,98.32,98.34,616600000.0
2008-02-21 02:30:00,98.34,98.365,98.29,98.33,1193600000.0
2008-02-21 02:35:00,98.33,98.35,98.31,98.35,577400000.0
2008-02-21 02:40:00,98.35,98.37,98.32,98.32,576600000.0
2008-02-21 02:45:00,98.32,98.36,98.315,98.33,1273000000.0
2008-02-21 02:50:00,98.33,98.35,98.28,98.29,892800000.0
2008-02-21 02:55:00,98.29,98.33,98.28,98.29,494000000.0
2008-02-21 03:00:00,98.29,98.3,98.23,98.25,488500000.0
2008-02-21 03:05:00,98.25,98.3,98.24,98.3,241500000.0
2008-02-21 03:10:00,98.3,98.335,98.29,98.33,1292400000.0
2008-02-21 03:15:00,98.33,98.335,98.305,98.31,1489500000.0
2008-02-21 03:20:00,98.31,98.34,98.305,98.325,540300000.0
2008-02-21 03:25:00,98.33,98.355,98.32,98.355,349900000.0
2008-02-21 03:30:00,98.355,98.37,98.35,98.37,324000000.0
2008-02-21 03:35:00,98.37,98.39,98.35,98.36,208900000.0
2008-02-21 03:40:00,98.36,98.37,98.33,98.34,276000000.0
2008-02-21 03:45:00,98.34,98.37,98.34,98.36,68400000.0
2008-02-21 03:50:00,98.36,98.37,98.34,98.35,111100000.0
2008-02-21 03:55:00,98.35,98.35,98.295,98.345,274200000.0
2008-02-21 04:00:00,98.345,98.35,98.325,98.34,381900000.0
2008-02-21 04:05:00,98.34,98.345,98.315,98.33,362900000.0
2008-02-21 04:10:00,98.33,98.34,98.325,98.325,82200000.0
2008-02-21 04:15:00,98.325,98.37,98.325,98.35,271300000.0
2008-02-21 04:20:00,98.35,98.36,98.33,98.345,230300000.0
2008-02-21 04:25:00,98.345,98.35,98.32,98.33,649500000.0
2008-02-21 04:30:00,98.33,98.33,98.29,98.31,969800000.0
2008-02-21 04:35:00,98.31,98.315,98.295,98.3,601600000.0
2008-02-21 04:40:00,98.3,98.33,98.29,98.3,802000000.0
2008-02-21 04:45:00,98.3,98.315,98.29,98.3,288400000.0
2008-02-21 04:50:00,98.305,98.32,98.29,98.315,733400000.0
2008-02-21 04:55:00,98.315,98.335,98.315,98.315,742900000.0
2008-02-21 05:00:00,98.315,98.315,98.295,98.295,346700000.0
2008-02-21 05:05:00,98.295,98.295,98.265,98.29,973600000.0
2008-02-21 05:10:00,98.29,98.295,98.28,98.29,372500000.0
2008-02-21 05:15:00,98.29,98.32,98.29,98.315,575700000.0
2008-02-21 05:20:00,98.315,98.315,98.28,98.295,944600000.0
2008-02-21 05:25:00,98.295,98.305,98.27,98.28,521200000.0
2008-02-21 05:30:00,98.28,98.28,98.23,98.26,1121700000.0
2008-02-21 05:35:00,98.26,98.26,98.19,98.245,552800000.0
2008-02-21 05:40:00,98.245,98.26,98.24,98.25,251200000.0
2008-02-21 05:45:00,98.245,98.295,98.24,98.295,455400000.0
2008-02-21 05:50:00,98.295,98.335,98.285,98.32,879900000.0
2008-02-21 05:55:00,98.32,98.33,98.3,98.32,175400000.0
2008-02-21 06:00:00,98.32,98.37,98.31,98.37,556900000.0
2008-02-21 06:05:00,98.37,98.37,98.32,98.335,795600000.0
2008-02-21 06:10:00,98.335,98.35,98.32,98.34,365300000.0
2008-02-21 06:15:00,98.34,98.365,98.31,98.355,636600000.0
2008-02-21 06:20:00,98.355,98.415,98.35,98.405,919800000.0
2008-02-21 06:25:00,98.405,98.405,98.37,98.38,972800000.0
2008-02-21 06:30:00,98.38,98.395,98.34,98.34,783900000.0
2008-02-21 06:35:00,98.34,98.36,98.325,98.325,240200000.0
2008-02-21 06:40:00,98.325,98.335,98.295,98.325,632900000.0
2008-02-21 06:45:00,98.325,98.335,98.28,98.295,392700000.0
2008-02-21 06:50:00,98.29,98.305,98.265,98.27,1397700000.0
2008-02-21 06:55:00,98.27,98.29,98.245,98.285,659100000.0
2008-02-21 07:00:00,98.285,98.3,98.245,98.25,1613700000.0
2008-02-21 07:05:00,98.25,98.29,98.25,98.27,1447000000.0
2008-02-21 07:10:00,98.27,98.3,98.265,98.28,845800000.0
2008-02-21 07:15:00,98.28,98.29,98.27,98.28,1118300000.0
2008-02-21 07:20:00,98.28,98.345,98.28,98.325,1220300000.0
2008-02-21 07:25:00,98.325,98.37,98.315,98.34,1484000000.0
2008-02-21 07:30:00,98.34,98.38,98.295,98.31,1178500000.0
2008-02-21 07:35:00,98.31,98.325,98.28,98.28,933200000.0
2008-02-21 07:40:00,98.28,98.3,98.255,98.265,866700000.0
2008-02-21 07:45:00,98.265,98.31,98.265,98.29,396600000.0
2008-02-21 07:50:00,98.295,98.31,98.28,98.28,765200000.0
2008-02-21 07:55:00,98.285,98.325,98.285,98.315,625700000.0
2008-02-21 08:00:00,98.315,98.4,98.31,98.36,1912300000.0
2008-02-21 08:05:00,98.36,98.41,98.36,98.4,1170600000.0
2008-02-21 08:10:00,98.4,98.41,98.36,98.39,232200000.0
2008-02-21 08:15:00,98.39,98.41,98.35,98.37,266000000.0
2008-02-21 08:20:00,98.37,98.37,98.3,98.34,1648400000.0
2008-02-21 08:25:00,98.34,98.365,98.3,98.335,1598600000.0
2008-02-21 08:30:00,98.34,98.35,98.33,98.34,217500000.0
2008-02-21 08:35:00,98.34,98.35,98.33,98.34,291500000.0
2008-02-21 08:40:00,98.34,98.37,98.305,98.31,1762000000.0
2008-02-21 08:45:00,98.31,98.32,98.27,98.29,507200000.0
2008-02-21 08:50:00,98.29,98.34,98.27,98.34,1374700000.0
2008-02-21 08:55:00,98.34,98.35,98.3,98.35,1498800000.0
2008-02-21 09:00:00,98.35,98.38,98.32,98.36,197400000.0
2008-02-21 09:05:00,98.36,98.41,98.34,98.41,785500000.0
2008-02-21 09:10:00,98.41,98.41,98.35,98.39,856300000.0
2008-02-21 09:15:00,98.39,98.44,98.335,98.415,1125800000.0
2008-02-21 09:20:00,98.415,98.51,98.41,98.43,3002300000.0
2008-02-21 09:25:00,98.43,98.475,98.4,98.455,1872500000.0
2008-02-21 09:30:00,98.45,98.47,98.42,98.42,576300000.0
2008-02-21 09:35:00,98.42,98.51,98.415,98.48,1253400000.0
2008-02-21 09:40:00,98.48,98.53,98.47,98.5,950500000.0
2008-02-21 09:45:00,98.5,98.57,98.5,98.55,922600000.0
2008-02-21 09:50:00,98.55,98.57,98.445,98.46,661900000.0
2008-02-21 09:55:00,98.46,98.48,98.405,98.42,468300000.0
2008-02-21 10:00:00,98.42,98.44,98.38,98.41,598900000.0
2008-02-21 10:05:00,98.41,98.45,98.4,98.45,939300000.0
2008-02-21 10:10:00,98.45,98.48,98.415,98.43,1600800000.0
2008-02-21 10:15:00,98.43,98.49,98.425,98.45,1054500000.0
2008-02-21 10:20:00,98.45,98.47,98.4,98.42,757500000.0
2008-02-21 10:25:00,98.42,98.44,98.4,98.41,368500000.0
2008-02-21 10:30:00,98.41,98.45,98.4,98.43,375500000.0
2008-02-21 10:35:00,98.43,98.43,98.39,98.42,438900000.0
2008-02-21 10:40:00,98.42,98.43,98.365,98.38,818400000.0
2008-02-21 10:45:00,98.375,98.505,98.36,98.48,433000000.0
2008-02-21 10:50:00,98.48,98.51,98.47,98.48,520800000.0
2008-02-21 10:55:00,98.48,98.525,98.46,98.49,420200000.0
2008-02-21 11:00:00,98.49,98.54,98.45,98.51,849600000.0
2008-02-21 11:05:00,98.51,98.51,98.435,98.435,540000000.0
2008-02-21 11:10:00,98.435,98.46,98.42,98.43,272700000.0
2008-02-21 11:15:00,98.43,98.47,98.395,98.44,724500000.0
2008-02-21 11:20:00,98.44,98.465,98.405,98.46,784300000.0
2008-02-21 11:25:00,98.46,98.49,98.38,98.385,1143800000.0
2008-02-21 11:30:00,98.37,98.5,98.34,98.35,818800000.0
2008-02-21 11:35:00,98.35,98.41,98.33,98.4,948500000.0
2008-02-21 11:40:00,98.4,98.44,98.38,98.4,531600000.0
2008-02-21 11:45:00,98.4,98.45,98.4,98.45,2362600000.0
2008-02-21 11:50:00,98.45,98.48,98.39,98.41,516600000.0
2008-02-21 11:55:00,98.41,98.48,98.41,98.42,654000000.0
2008-02-21 12:00:00,98.42,98.45,98.37,98.415,690400000.0
2008-02-21 12:05:00,98.415,98.49,98.36,98.38,906200000.0
2008-02-21 12:10:00,98.38,98.46,98.37,98.41,1220000000.0
2008-02-21 12:15:00,98.41,98.42,98.38,98.4,723800000.0
2008-02-21 12:20:00,98.4,98.435,98.38,98.41,397900000.0
2008-02-21 12:25:00,98.41,98.44,98.385,98.43,263600000.0
2008-02-21 12:30:00,98.43,98.46,98.42,98.455,790100000.0
2008-02-21 12:35:00,98.455,98.48,98.4,98.4,871200000.0
2008-02-21 12:40:00,98.4,98.41,98.365,98.4,453600000.0
2008-02-21 12:45:00,98.4,98.46,98.39,98.42,813100000.0
2008-02-21 12:50:00,98.42,98.45,98.4,98.4,492900000.0
2008-02-21 12:55:00,98.4,98.42,98.32,98.33,670500000.0
2008-02-21 13:00:00,98.33,98.44,98.285,98.29,1374600000.0
2008-02-21 13:05:00,98.29,98.32,98.26,98.27,404000000.0
2008-02-21 13:10:00,98.27,98.29,98.195,98.23,605400000.0
2008-02-21 13:15:00,98.23,98.28,98.2,98.27,586400000.0
2008-02-21 13:20:00,98.27,98.28,98.22,98.23,393900000.0
2008-02-21 13:25:00,98.23,98.23,98.19,98.19,490100000.0
2008-02-21 13:30:00,98.19,98.205,98.12,98.205,308200000.0
2008-02-21 13:35:00,98.2,98.28,98.2,98.24,235000000.0
2008-02-21 13:40:00,98.24,98.25,98.16,98.19,721800000.0
2008-02-21 13:45:00,98.19,98.26,98.185,98.24,293600000.0
2008-02-21 13:50:00,98.24,98.26,98.2,98.22,450400000.0
2008-02-21 13:55:00,98.22,98.22,98.15,98.15,463800000.0
2008-02-21 14:00:00,98.15,98.16,98.05,98.11,449400000.0
2008-02-21 14:05:00,98.11,98.13,98.095,98.11,189900000.0
2008-02-21 14:10:00,98.125,98.15,98.1,98.14,250700000.0
2008-02-21 14:15:00,98.14,98.195,98.14,98.175,300700000.0
2008-02-21 14:20:00,98.17,98.23,98.16,98.23,232100000.0
2008-02-21 14:25:00,98.23,98.24,98.195,98.23,163100000.0
2008-02-21 14:30:00,98.23,98.25,98.14,98.14,198000000.0
2008-02-21 14:35:00,98.14,98.225,98.12,98.22,459100000.0
2008-02-21 14:40:00,98.22,98.25,98.19,98.21,322600000.0
2008-02-21 14:45:00,98.21,98.225,98.16,98.195,268700000.0
2008-02-21 14:50:00,98.195,98.28,98.175,98.225,328300000.0
2008-02-21 14:55:00,98.235,98.265,98.225,98.245,1029500000.0
2008-02-21 15:00:00,98.245,98.33,98.24,98.31,357600000.0
2008-02-21 15:05:00,98.31,98.325,98.28,98.28,464400000.0
2008-02-21 15:10:00,98.28,98.305,98.27,98.28,287900000.0
2008-02-21 15:15:00,98.28,98.32,98.25,98.305,349100000.0
2008-02-21 15:20:00,98.305,98.32,98.235,98.255,248600000.0
2008-02-21 15:25:00,98.255,98.31,98.245,98.28,981400000.0
2008-02-21 15:30:00,98.28,98.315,98.24,98.27,615200000.0
2008-02-21 15:35:00,98.27,98.27,98.23,98.25,570300000.0
2008-02-21 15:40:00,98.25,98.29,98.23,98.265,770100000.0
2008-02-21 15:45:00,98.265,98.33,98.265,98.29,647500000.0
2008-02-21 15:50:00,98.29,98.3,98.25,98.28,225600000.0
2008-02-21 15:55:00,98.28,98.295,98.275,98.28,142500000.0
2008-02-21 16:00:00,98.28,98.3,98.26,98.28,185300000.0
2008-02-21 16:05:00,98.28,98.29,98.235,98.275,172500000.0
2008-02-21 16:10:00,98.27,98.275,98.2,98.21,270700000.0
2008-02-21 16:15:00,98.21,98.24,98.21,98.22,283400000.0
2008-02-21 16:20:00,98.225,98.24,98.2,98.22,308300000.0
2008-02-21 16:25:00,98.22,98.225,98.16,98.2,206500000.0
2008-02-21 16:30:00,98.2,98.22,98.165,98.185,212900000.0
2008-02-21 16:35:00,98.18,98.19,98.15,98.185,321700000.0
2008-02-21 16:40:00,98.185,98.24,98.18,98.22,240400000.0
2008-02-21 16:45:00,98.22,98.25,98.12,98.15,255700000.0
2008-02-21 16:50:00,98.15,98.195,98.14,98.19,238800000.0
2008-02-21 16:55:00,98.185,98.195,98.12,98.135,783100000.0
2008-02-21 17:00:00,98.125,98.145,97.99,98.055,909400000.0
2008-02-21 17:05:00,98.055,98.12,98.04,98.07,417100000.0
2008-02-21 17:10:00,98.07,98.12,98.05,98.11,296000000.0
2008-02-21 17:15:00,98.11,98.14,98.09,98.12,279000000.0
2008-02-21 17:20:00,98.12,98.135,98.08,98.09,256800000.0
2008-02-21 17:25:00,98.09,98.11,98.05,98.09,281600000.0
2008-02-21 17:30:00,98.08,98.11,97.99,98.02,314400000.0
2008-02-21 17:35:00,98.02,98.11,97.965,98.1,348400000.0
2008-02-21 17:40:00,98.1,98.18,98.07,98.16,383400000.0
2008-02-21 17:45:00,98.165,98.22,98.135,98.18,286600000.0
2008-02-21 17:50:00,98.18,98.25,98.175,98.21,430700000.0
2008-02-21 17:55:00,98.21,98.27,98.18,98.19,337100000.0
2008-02-21 18:00:00,98.19,98.265,98.19,98.25,257200000.0
2008-02-21 18:05:00,98.25,98.35,98.25,98.31,404800000.0
2008-02-21 18:10:00,98.31,98.34,98.26,98.31,278500000.0
2008-02-21 18:15:00,98.31,98.32,98.25,98.26,240400000.0
2008-02-21 18:20:00,98.26,98.28,98.21,98.24,265800000.0
2008-02-21 18:25:00,98.23,98.32,98.22,98.3,306900000.0
2008-02-21 18:30:00,98.3,98.32,98.27,98.28,327700000.0
2008-02-21 18:35:00,98.28,98.33,98.24,98.32,303200000.0
2008-02-21 18:40:00,98.32,98.51,98.31,98.48,295900000.0
2008-02-21 18:45:00,98.48,98.62,98.47,98.56,492200000.0
2008-02-21 18:50:00,98.56,98.57,98.52,98.56,258200000.0
2008-02-21 18:55:00,98.56,98.57,98.51,98.56,196700000.0
2008-02-21 19:00:00,98.57,98.575,98.53,98.54,495800000.0
2008-02-21 19:05:00,98.54,98.55,98.48,98.5,2063900000.0
2008-02-21 19:10:00,98.5,98.51,98.42,98.5,409800000.0
2008-02-21 19:15:00,98.5,98.5,98.41,98.45,271600000.0
2008-02-21 19:20:00,98.45,98.5,98.38,98.5,568800000.0
2008-02-21 19:25:00,98.5,98.695,98.48,98.505,499700000.0
2008-02-21 19:30:00,98.505,98.55,98.44,98.475,614200000.0
2008-02-21 19:35:00,98.47,98.58,98.46,98.545,369100000.0
2008-02-21 19:40:00,98.545,98.63,98.54,98.62,255700000.0
2008-02-21 19:45:00,98.62,98.65,98.575,98.58,188600000.0
2008-02-21 19:50:00,98.58,98.61,98.55,98.58,265700000.0
2008-02-21 19:55:00,98.58,98.62,98.55,98.55,206900000.0
2008-02-21 20:00:00,98.545,98.59,98.52,98.555,305500000.0
2008-02-21 20:05:00,98.555,98.57,98.53,98.54,206300000.0
2008-02-21 20:10:00,98.54,98.54,98.44,98.485,358800000.0
2008-02-21 20:15:00,98.485,98.65,98.485,98.6,270400000.0
2008-02-21 20:20:00,98.6,98.62,98.535,98.59,228000000.0
2008-02-21 20:25:00,98.59,98.605,98.55,98.59,275300000.0
2008-02-21 20:30:00,98.59,98.59,98.52,98.55,304800000.0
2008-02-21 20:35:00,98.55,98.56,98.49,98.525,311400000.0
2008-02-21 20:40:00,98.52,98.595,98.5,98.58,264400000.0
2008-02-21 20:45:00,98.58,98.63,98.57,98.6,416400000.0
2008-02-21 20:50:00,98.6,98.61,98.54,98.6,310700000.0
2008-02-21 20:55:00,98.6,98.63,98.59,98.6,254400000.0
2008-02-21 21:00:00,98.6,98.65,98.57,98.6,354900000.0
2008-02-21 21:05:00,98.6,98.615,98.56,98.58,222900000.0
2008-02-21 21:10:00,98.58,98.58,98.55,98.56,149500000.0
2008-02-21 21:15:00,98.56,98.58,98.52,98.56,222400000.0
2008-02-21 21:20:00,98.56,98.61,98.56,98.61,319200000.0
2008-02-21 21:25:00,98.61,98.625,98.59,98.625,439200000.0
2008-02-21 21:30:00,98.625,98.63,98.585,98.61,492700000.0
2008-02-21 21:35:00,98.61,98.63,98.6,98.6,155500000.0
2008-02-21 21:40:00,98.6,98.6,98.57,98.59,256700000.0
2008-02-21 21:45:00,98.58,98.6,98.55,98.59,210600000.0
2008-02-21 21:50:00,98.59,98.595,98.57,98.58,131900000.0
2008-02-21 21:55:00,98.58,98.63,98.56,98.615,225100000.0
2008-02-21 22:00:00,98.615,98.65,98.56,98.58,267300000.0
2008-02-21 22:05:00,98.58,98.58,98.51,98.57,307900000.0
2008-02-21 22:10:00,98.57,98.58,98.54,98.56,198500000.0
2008-02-21 22:15:00,98.56,98.57,98.46,98.52,290000000.0
2008-02-21 22:20:00,98.52,98.54,98.51,98.54,244100000.0
2008-02-21 22:25:00,98.54,98.56,98.49,98.495,230900000.0
2008-02-21 22:30:00,98.495,98.58,98.495,98.555,111000000.0
2008-02-21 22:35:00,98.555,98.58,98.495,98.495,183500000.0
2008-02-21 22:40:00,98.495,98.53,98.45,98.52,211800000.0
2008-02-21 22:45:00,98.52,98.52,98.48,98.495,155400000.0
2008-02-21 22:50:00,98.495,98.515,98.46,98.495,192800000.0
2008-02-21 22:55:00,98.495,98.525,98.455,98.485,191100000.0
2008-02-21 23:00:00,98.495,98.505,98.435,98.435,115300000.0
2008-02-21 23:05:00,98.44,98.47,98.43,98.455,78700000.0
2008-02-21 23:10:00,98.455,98.49,98.435,98.49,80700000.0
2008-02-21 23:15:00,98.49,98.5,98.475,98.49,81400000.0
2008-02-21 23:20:00,98.49,98.5,98.455,98.46,200200000.0
2008-02-21 23:25:00,98.455,98.47,98.415,98.455,452300000.0
2008-02-21 23:30:00,98.455,98.49,98.44,98.47,450200000.0
2008-02-21 23:35:00,98.475,98.53,98.47,98.515,213200000.0
2008-02-21 23:40:00,98.51,98.52,98.49,98.51,172600000.0
2008-02-21 23:45:00,98.51,98.53,98.49,98.52,745200000.0
2008-02-21 23:50:00,98.515,98.55,98.49,98.53,1057300000.0
2008-02-21 23:55:00,98.53,98.55,98.525,98.525,321500000.0
2008-02-22 00:00:00,98.525,98.53,98.44,98.49,440600000.0
2008-02-22 00:05:00,98.49,98.525,98.465,98.5,441300000.0
2008-02-22 00:10:00,98.5,98.54,98.49,98.54,329000000.0
2008-02-22 00:15:00,98.54,98.63,98.52,98.53,1718300000.0
2008-02-22 00:20:00,98.53,98.555,98.52,98.545,887200000.0
2008-02-22 00:25:00,98.545,98.6,98.545,98.585,1812100000.0
2008-02-22 00:30:00,98.585,98.62,98.58,98.605,526100000.0
2008-02-22 00:35:00,98.61,98.65,98.595,98.605,428700000.0
2008-02-22 00:40:00,98.605,98.66,98.585,98.64,2049100000.0
2008-02-22 00:45:00,98.645,98.68,98.61,98.63,756100000.0
2008-02-22 00:50:00,98.63,98.63,98.595,98.605,647100000.0
2008-02-22 00:55:00,98.605,98.61,98.54,98.585,813600000.0
2008-02-22 01:00:00,98.585,98.62,98.56,98.575,3044600000.0
2008-02-22 01:05:00,98.575,98.605,98.54,98.545,1151200000.0
2008-02-22 01:10:00,98.545,98.585,98.525,98.58,1621300000.0
2008-02-22 01:15:00,98.58,98.615,98.55,98.61,776200000.0
2008-02-22 01:20:00,98.61,98.61,98.59,98.59,494700000.0
2008-02-22 01:25:00,98.59,98.6,98.53,98.54,1046600000.0
2008-02-22 01:30:00,98.54,98.545,98.51,98.53,1154500000.0
2008-02-22 01:35:00,98.535,98.59,98.525,98.59,451200000.0
2008-02-22 01:40:00,98.59,98.595,98.535,98.535,1678200000.0
2008-02-22 01:45:00,98.53,98.565,98.505,98.565,1533900000.0
2008-02-22 01:50:00,98.565,98.595,98.54,98.54,1914400000.0
2008-02-22 01:55:00,98.54,98.565,98.515,98.52,1202700000.0
2008-02-22 02:00:00,98.52,98.565,98.47,98.56,835900000.0
2008-02-22 02:05:00,98.565,98.58,98.545,98.55,617400000.0
2008-02-22 02:10:00,98.55,98.575,98.54,98.55,591600000.0
2008-02-22 02:15:00,98.55,98.58,98.54,98.55,1301100000.0
2008-02-22 02:20:00,98.55,98.56,98.535,98.54,1389100000.0
2008-02-22 02:25:00,98.54,98.58,98.525,98.58,2197600000.0
2008-02-22 02:30:00,98.58,98.59,98.54,98.56,476300000.0
2008-02-22 02:35:00,98.56,98.6,98.55,98.575,863500000.0
2008-02-22 02:40:00,98.575,98.595,98.565,98.59,784800000.0
2008-02-22 02:45:00,98.59,98.615,98.565,98.59,791600000.0
2008-02-22 02:50:00,98.59,98.64,98.57,98.605,780500000.0
2008-02-22 02:55:00,98.605,98.615,98.55,98.585,677700000.0
2008-02-22 03:00:00,98.585,98.61,98.57,98.605,1085800000.0
2008-02-22 03:05:00,98.605,98.615,98.53,98.53,812600000.0
2008-02-22 03:10:00,98.53,98.53,98.49,98.505,777900000.0
2008-02-22 03:15:00,98.505,98.525,98.485,98.51,645700000.0
2008-02-22 03:20:00,98.51,98.555,98.51,98.54,833300000.0
2008-02-22 03:25:00,98.54,98.545,98.49,98.49,264900000.0
2008-02-22 03:30:00,98.49,98.49,98.45,98.485,1645599997.0
2008-02-22 03:35:00,98.485,98.495,98.425,98.45,978600000.0
2008-02-22 03:40:00,98.45,98.48,98.44,98.48,164800000.0
2008-02-22 03:45:00,98.48,98.48,98.45,98.46,625500000.0
2008-02-22 03:50:00,98.46,98.485,98.42,98.465,1072000000.0
2008-02-22 03:55:00,98.465,98.485,98.44,98.47,2761800002.0
2008-02-22 04:00:00,98.475,98.495,98.415,98.48,2135400000.0
2008-02-22 04:05:00,98.48,98.485,98.455,98.475,1642200000.0
2008-02-22 04:10:00,98.475,98.49,98.45,98.455,1188900000.0
2008-02-22 04:15:00,98.455,98.47,98.425,98.465,972700000.0
2008-02-22 04:20:00,98.47,98.485,98.45,98.46,1123400000.0
2008-02-22 04:25:00,98.46,98.48,98.43,98.44,711900000.0
2008-02-22 04:30:00,98.44,98.46,98.42,98.44,271400000.0
2008-02-22 04:35:00,98.44,98.475,98.435,98.44,601900000.0
2008-02-22 04:40:00,98.44,98.455,98.41,98.455,357000000.0
2008-02-22 04:45:00,98.455,98.47,98.44,98.465,909800000.0
2008-02-22 04:50:00,98.465,98.475,98.45,98.46,437100000.0
2008-02-22 04:55:00,98.46,98.48,98.455,98.48,548000000.0
2008-02-22 05:00:00,98.48,98.485,98.45,98.45,339800000.0
2008-02-22 05:05:00,98.45,98.48,98.45,98.48,189600000.0
2008-02-22 05:10:00,98.48,98.49,98.46,98.46,258000000.0
2008-02-22 05:15:00,98.46,98.47,98.44,98.46,561600000.0
2008-02-22 05:20:00,98.46,98.47,98.45,98.465,1019600000.0
2008-02-22 05:25:00,98.465,98.475,98.44,98.46,630800000.0
2008-02-22 05:30:00,98.46,98.49,98.45,98.49,716800000.0
2008-02-22 05:35:00,98.495,98.5,98.475,98.485,900400000.0
2008-02-22 05:40:00,98.485,98.505,98.465,98.5,970000000.0
2008-02-22 05:45:00,98.505,98.53,98.49,98.495,1635700000.0
2008-02-22 05:50:00,98.495,98.51,98.485,98.495,1509100000.0
2008-02-22 05:55:00,98.495,98.52,98.49,98.51,873800000.0
2008-02-22 06:00:00,98.51,98.51,98.49,98.5,929700000.0
2008-02-22 06:05:00,98.5,98.52,98.495,98.505,855800000.0
2008-02-22 06:10:00,98.505,98.505,98.48,98.485,1336200000.0
2008-02-22 06:15:00,98.485,98.51,98.485,98.505,744400000.0
2008-02-22 06:20:00,98.505,98.52,98.505,98.505,513900000.0
2008-02-22 06:25:00,98.505,98.505,98.485,98.5,347400000.0
2008-02-22 06:30:00,98.5,98.52,98.495,98.52,54500000.0
2008-02-22 06:35:00,98.52,98.54,98.47,98.475,2297200000.0
2008-02-22 06:40:00,98.475,98.52,98.47,98.52,1971500000.0
2008-02-22 06:45:00,98.52,98.53,98.505,98.515,1483700000.0
2008-02-22 06:50:00,98.515,98.52,98.495,98.52,1712000000.0
2008-02-22 06:55:00,98.52,98.525,98.495,98.515,2856400000.0
2008-02-22 07:00:00,98.515,98.52,98.495,98.51,2684200000.0
2008-02-22 07:05:00,98.51,98.52,98.495,98.51,1393100000.0
2008-02-22 07:10:00,98.51,98.51,98.5,98.51,306800000.0
2008-02-22 07:15:00,98.51,98.52,98.5,98.52,263100000.0
2008-02-22 07:20:00,98.52,98.56,98.5,98.55,289300000.0
2008-02-22 07:25:00,98.55,98.55,98.52,98.53,1435100000.0
2008-02-22 07:30:00,98.53,98.55,98.52,98.53,346800000.0
2008-02-22 07:35:00,98.53,98.53,98.52,98.525,713300000.0
2008-02-22 07:40:00,98.525,98.55,98.52,98.54,610500000.0
2008-02-22 07:45:00,98.54,98.54,98.52,98.53,98700000.0
2008-02-22 07:50:00,98.53,98.53,98.495,98.5,296700000.0
2008-02-22 07:55:00,98.5,98.53,98.475,98.49,507800000.0
2008-02-22 08:00:00,98.49,98.57,98.49,98.54,949800000.0
2008-02-22 08:05:00,98.54,98.57,98.52,98.54,623700000.0
2008-02-22 08:10:00,98.54,98.57,98.525,98.545,2073800000.0
2008-02-22 08:15:00,98.545,98.56,98.54,98.55,1056800000.0
2008-02-22 08:20:00,98.55,98.55,98.51,98.52,945100000.0
2008-02-22 08:25:00,98.52,98.56,98.51,98.55,1017400000.0
2008-02-22 08:30:00,98.55,98.57,98.51,98.56,1170800000.0
2008-02-22 08:35:00,98.56,98.59,98.515,98.555,1191599999.0
2008-02-22 08:40:00,98.555,98.57,98.53,98.55,463500000.0
2008-02-22 08:45:00,98.55,98.55,98.5,98.51,226200000.0
2008-02-22 08:50:00,98.51,98.555,98.47,98.49,1324800000.0
2008-02-22 08:55:00,98.49,98.52,98.47,98.52,214900000.0
2008-02-22 09:00:00,98.52,98.54,98.49,98.49,469200000.0
2008-02-22 09:05:00,98.49,98.54,98.48,98.53,587400000.0
2008-02-22 09:10:00,98.53,98.55,98.5,98.53,413300000.0
2008-02-22 09:15:00,98.53,98.53,98.49,98.53,439800000.0
2008-02-22 09:20:00,98.53,98.54,98.51,98.54,409800000.0
2008-02-22 09:25:00,98.54,98.59,98.52,98.55,389400000.0
2008-02-22 09:30:00,98.55,98.57,98.52,98.55,597500000.0
2008-02-22 09:35:00,98.53,98.56,98.49,98.49,722700001.0
2008-02-22 09:40:00,98.49,98.57,98.48,98.54,643699999.0
2008-02-22 09:45:00,98.54,98.55,98.47,98.49,798000000.0
2008-02-22 09:50:00,98.49,98.52,98.465,98.51,1145499997.0
2008-02-22 09:55:00,98.51,98.54,98.48,98.5,396500000.0
2008-02-22 10:00:00,98.5,98.51,98.36,98.37,885600000.0
2008-02-22 10:05:00,98.36,98.41,98.31,98.33,1094700000.0
2008-02-22 10:10:00,98.33,98.38,98.3,98.36,1265499998.0
2008-02-22 10:15:00,98.36,98.4,98.33,98.34,1220100000.0
2008-02-22 10:20:00,98.34,98.4,98.3,98.375,1358500000.0
2008-02-22 10:25:00,98.375,98.45,98.37,98.43,1123000000.0
2008-02-22 10:30:00,98.43,98.44,98.37,98.38,774900000.0
2008-02-22 10:35:00,98.38,98.48,98.37,98.47,1082800000.0
2008-02-22 10:40:00,98.47,98.47,98.41,98.43,690700000.0
2008-02-22 10:45:00,98.43,98.47,98.4,98.4,891600000.0
2008-02-22 10:50:00,98.4,98.44,98.38,98.39,343400000.0
2008-02-22 10:55:00,98.39,98.41,98.39,98.4,191600000.0
2008-02-22 11:00:00,98.4,98.56,98.4,98.54,860600000.0
2008-02-22 11:05:00,98.54,98.59,98.53,98.58,647900000.0
2008-02-22 11:10:00,98.58,98.58,98.51,98.53,426100000.0
2008-02-22 11:15:00,98.53,98.56,98.485,98.49,367800000.0
2008-02-22 11:20:00,98.49,98.6,98.49,98.6,434600000.0
2008-02-22 11:25:00,98.6,98.61,98.51,98.55,601000000.0
2008-02-22 11:30:00,98.55,98.56,98.47,98.5,574300000.0
2008-02-22 11:35:00,98.49,98.5,98.45,98.46,404600001.0
2008-02-22 11:40:00,98.46,98.51,98.425,98.435,374300000.0
2008-02-22 11:45:00,98.435,98.49,98.42,98.48,504800000.0
2008-02-22 11:50:00,98.48,98.565,98.48,98.565,581700000.0
2008-02-22 11:55:00,98.565,98.575,98.41,98.42,383200000.0
2008-02-22 12:00:00,98.42,98.455,98.4,98.45,459100000.0
2008-02-22 12:05:00,98.45,98.49,98.44,98.47,300500000.0
2008-02-22 12:10:00,98.47,98.56,98.45,98.515,325400000.0
2008-02-22 12:15:00,98.52,98.56,98.49,98.55,491300000.0
2008-02-22 12:20:00,98.55,98.56,98.47,98.52,243900000.0
2008-02-22 12:25:00,98.52,98.54,98.51,98.53,584500000.0
2008-02-22 12:30:00,98.53,98.57,98.52,98.55,343700000.0
2008-02-22 12:35:00,98.55,98.57,98.5,98.5,370400000.0
2008-02-22 12:40:00,98.5,98.55,98.5,98.51,501100000.0
2008-02-22 12:45:00,98.51,98.57,98.5,98.52,364200000.0
2008-02-22 12:50:00,98.52,98.55,98.505,98.54,320900000.0
2008-02-22 12:55:00,98.54,98.55,98.495,98.51,311700000.0
2008-02-22 13:00:00,98.51,98.53,98.43,98.44,426600000.0
2008-02-22 13:05:00,98.44,98.495,98.43,98.47,345700000.0
2008-02-22 13:10:00,98.47,98.495,98.445,98.465,280200000.0
2008-02-22 13:15:00,98.465,98.48,98.41,98.45,577000000.0
2008-02-22 13:20:00,98.45,98.49,98.45,98.48,356900000.0
2008-02-22 13:25:00,98.48,98.54,98.47,98.52,417100000.0
2008-02-22 13:30:00,98.52,98.53,98.485,98.52,345000000.0
2008-02-22 13:35:00,98.525,98.54,98.49,98.52,372300000.0
2008-02-22 13:40:00,98.52,98.52,98.475,98.49,105000000.0
2008-02-22 13:45:00,98.49,98.54,98.49,98.54,125100000.0
2008-02-22 13:50:00,98.54,98.55,98.51,98.53,254600000.0
2008-02-22 13:55:00,98.53,98.57,98.49,98.54,457300000.0
2008-02-22 14:00:00,98.54,98.56,98.51,98.51,301300000.0
2008-02-22 14:05:00,98.51,98.565,98.48,98.54,459800000.0
2008-02-22 14:10:00,98.54,98.605,98.53,98.6,258600000.0
2008-02-22 14:15:00,98.6,98.62,98.57,98.57,163200000.0
2008-02-22 14:20:00,98.57,98.6,98.545,98.56,307200000.0
2008-02-22 14:25:00,98.56,98.57,98.53,98.55,646300000.0
2008-02-22 14:30:00,98.55,98.55,98.49,98.505,334500000.0
2008-02-22 14:35:00,98.505,98.55,98.5,98.54,223900000.0
2008-02-22 14:40:00,98.54,98.59,98.53,98.57,239900000.0
2008-02-22 14:45:00,98.57,98.6,98.55,98.55,500000001.0
2008-02-22 14:50:00,98.555,98.6,98.55,98.555,1359400003.0
2008-02-22 14:55:00,98.555,98.56,98.49,98.53,1945999997.0
2008-02-22 15:00:00,98.53,98.53,98.44,98.46,1485899999.0
2008-02-22 15:05:00,98.46,98.6,98.445,98.59,371500000.0
2008-02-22 15:10:00,98.59,98.62,98.52,98.59,382300000.0
2008-02-22 15:15:00,98.59,98.66,98.54,98.55,497500000.0
2008-02-22 15:20:00,98.555,98.59,98.51,98.53,267900000.0
2008-02-22 15:25:00,98.53,98.6,98.52,98.55,281100000.0
2008-02-22 15:30:00,98.55,98.61,98.54,98.565,233900000.0
2008-02-22 15:35:00,98.56,98.61,98.51,98.595,409600000.0
2008-02-22 15:40:00,98.59,98.64,98.565,98.58,345600000.0
2008-02-22 15:45:00,98.58,98.62,98.57,98.6,474600000.0
2008-02-22 15:50:00,98.6,98.67,98.6,98.66,449100000.0
2008-02-22 15:55:00,98.66,98.69,98.63,98.66,381100000.0
2008-02-22 16:00:00,98.66,98.68,98.59,98.62,516700001.0
2008-02-22 16:05:00,98.62,98.66,98.6,98.66,402100000.0
2008-02-22 16:10:00,98.66,98.71,98.63,98.66,436199999.0
2008-02-22 16:15:00,98.66,98.675,98.58,98.6,516800000.0
2008-02-22 16:20:00,98.6,98.63,98.6,98.63,373000000.0
2008-02-22 16:25:00,98.63,98.65,98.615,98.62,168400000.0
2008-02-22 16:30:00,98.61,98.65,98.57,98.58,251100000.0
2008-02-22 16:35:00,98.58,98.64,98.56,98.58,310600000.0
2008-02-22 16:40:00,98.58,98.61,98.55,98.57,240500000.0
2008-02-22 16:45:00,98.57,98.59,98.53,98.59,288000000.0
2008-02-22 16:50:00,98.59,98.68,98.59,98.6,273700000.0
2008-02-22 16:55:00,98.605,98.64,98.57,98.63,274700000.0
2008-02-22 17:00:00,98.63,98.63,98.54,98.56,285600000.0
2008-02-22 17:05:00,98.56,98.57,98.51,98.545,327400000.0
2008-02-22 17:10:00,98.545,98.55,98.44,98.5,351700000.0
2008-02-22 17:15:00,98.5,98.53,98.445,98.47,372600000.0
2008-02-22 17:20:00,98.47,98.47,98.38,98.42,389200000.0
2008-02-22 17:25:00,98.42,98.44,98.39,98.39,419500000.0
2008-02-22 17:30:00,98.39,98.42,98.3,98.32,416300000.0
2008-02-22 17:35:00,98.32,98.385,98.295,98.37,610000000.0
2008-02-22 17:40:00,98.37,98.41,98.315,98.395,508199999.0
2008-02-22 17:45:00,98.395,98.45,98.365,98.41,571300000.0
2008-02-22 17:50:00,98.41,98.48,98.38,98.47,387500000.0
2008-02-22 17:55:00,98.47,98.48,98.4,98.46,529600001.0
2008-02-22 18:00:00,98.46,98.49,98.43,98.45,263800000.0
2008-02-22 18:05:00,98.45,98.54,98.43,98.53,330500000.0
2008-02-22 18:10:00,98.53,98.58,98.51,98.53,554000000.0
2008-02-22 18:15:00,98.53,98.61,98.52,98.61,359800000.0
2008-02-22 18:20:00,98.61,98.65,98.58,98.62,267400000.0
2008-02-22 18:25:00,98.62,98.64,98.56,98.57,207000000.0
2008-02-22 18:30:00,98.57,98.61,98.56,98.61,223300000.0
2008-02-22 18:35:00,98.61,98.64,98.58,98.6,230600000.0
2008-02-22 18:40:00,98.6,98.6,98.47,98.49,235800000.0
2008-02-22 18:45:00,98.49,98.515,98.46,98.49,300300000.0
2008-02-22 18:50:00,98.49,98.56,98.49,98.54,169400000.0
2008-02-22 18:55:00,98.54,98.58,98.525,98.525,435900000.0
2008-02-22 19:00:00,98.525,98.56,98.46,98.49,326700000.0
2008-02-22 19:05:00,98.49,98.5,98.44,98.48,313200000.0
2008-02-22 19:10:00,98.48,98.48,98.42,98.42,319000000.0
2008-02-22 19:15:00,98.42,98.47,98.42,98.44,266000000.0
2008-02-22 19:20:00,98.44,98.49,98.44,98.475,166300000.0
2008-02-22 19:25:00,98.475,98.49,98.45,98.455,209300000.0
2008-02-22 19:30:00,98.46,98.485,98.42,98.44,167200000.0
2008-02-22 19:35:00,98.44,98.5,98.435,98.48,424900000.0
2008-02-22 19:40:00,98.48,98.51,98.45,98.5,223200000.0
2008-02-22 19:45:00,98.5,98.52,98.485,98.5,377500000.0
2008-02-22 19:50:00,98.5,98.51,98.46,98.49,138800000.0
2008-02-22 19:55:00,98.49,98.61,98.48,98.52,231900000.0
2008-02-22 20:00:00,98.52,98.54,98.48,98.49,218800000.0
2008-02-22 20:05:00,98.49,98.51,98.47,98.5,124000000.0
2008-02-22 20:10:00,98.5,98.55,98.47,98.52,169700000.0
2008-02-22 20:15:00,98.52,98.58,98.52,98.54,356000000.0
2008-02-22 20:20:00,98.54,98.55,98.49,98.52,195300000.0
2008-02-22 20:25:00,98.52,98.54,98.49,98.5,228900000.0
2008-02-22 20:30:00,98.5,98.51,98.415,98.47,171000000.0
2008-02-22 20:35:00,98.47,98.52,98.44,98.47,281300000.0
2008-02-22 20:40:00,98.47,98.53,98.47,98.5,178400000.0
2008-02-22 20:45:00,98.5,98.57,98.48,98.54,217300000.0
2008-02-22 20:50:00,98.54,98.56,98.52,98.52,110800000.0
2008-02-22 20:55:00,98.52,98.55,98.5,98.5,197700000.0
2008-02-22 21:00:00,98.5,98.51,98.47,98.485,185300000.0
2008-02-22 21:05:00,98.485,98.51,98.48,98.51,100900000.0
2008-02-22 21:10:00,98.51,98.51,98.48,98.51,79100000.0
2008-02-22 21:15:00,98.51,98.56,98.48,98.55,88800000.0
2008-02-22 21:20:00,98.55,98.56,98.53,98.54,89000000.0
2008-02-22 21:25:00,98.54,98.55,98.51,98.53,74500000.0
2008-02-22 21:30:00,98.53,98.55,98.52,98.53,128300000.0
2008-02-22 21:35:00,98.53,98.55,98.51,98.55,114600000.0
2008-02-22 21:40:00,98.55,98.57,98.52,98.54,175600000.0
2008-02-22 21:45:00,98.54,98.57,98.54,98.55,159300000.0
2008-02-22 21:50:00,98.55,98.6,98.54,98.58,269800000.0
2008-02-22 21:55:00,98.58,98.62,98.58,98.62,193100000.0
2008-02-22 22:00:00,98.62,98.69,98.62,98.67,202400000.0
2008-02-22 22:05:00,98.67,98.69,98.63,98.66,127000000.0
2008-02-22 22:10:00,98.66,98.68,98.6,98.6,210900000.0
2008-02-22 22:15:00,98.6,98.61,98.54,98.55,136400000.0
2008-02-22 22:20:00,98.55,98.605,98.55,98.585,151400000.0
2008-02-22 22:25:00,98.585,98.695,98.58,98.69,225500000.0
2008-02-22 22:30:00,98.69,98.825,98.67,98.77,2266700000.0
2008-02-22 22:35:00,98.77,98.85,98.76,98.81,1599000000.0
2008-02-22 22:40:00,98.82,98.875,98.765,98.77,869699998.0
2008-02-22 22:45:00,98.77,98.865,98.735,98.86,625300000.0
2008-02-22 22:50:00,98.86,98.88,98.8,98.82,1707699993.0
2008-02-22 22:55:00,98.82,98.86,98.79,98.82,2576399999.0
2008-02-22 23:00:00,98.82,98.85,98.782,98.789,1165699999.0
2008-02-22 23:05:00,98.788,98.8,98.764,98.777,475800000.0
2008-02-22 23:10:00,98.777,98.8,98.756,98.756,420300000.0
2008-02-22 23:15:00,98.756,98.846,98.756,98.814,722300000.0
2008-02-22 23:20:00,98.814,98.818,98.778,98.778,621600000.0
2008-02-22 23:25:00,98.773,98.806,98.766,98.766,415200000.0
2008-02-22 23:30:00,98.765,98.807,98.763,98.791,483200000.0
2008-02-22 23:35:00,98.792,98.792,98.703,98.704,507200000.0
2008-02-22 23:40:00,98.705,98.794,98.7,98.765,495300000.0
2008-02-22 23:45:00,98.762,98.762,98.703,98.728,409800000.0
2008-02-22 23:50:00,98.727,98.794,98.697,98.713,385300000.0
2008-02-22 23:55:00,98.708,98.728,98.668,98.681,396700000.0
2008-02-25 00:00:00,98.855,98.878,98.832,98.845,279200000.0
2008-02-25 00:05:00,98.83,98.858,98.779,98.779,375200000.0
2008-02-25 00:10:00,98.802,98.815,98.693,98.734,552200000.0
2008-02-25 00:15:00,98.777,98.777,98.713,98.734,513700000.0
2008-02-25 00:20:00,98.725,98.74,98.701,98.72,380100000.0
2008-02-25 00:25:00,98.729,98.729,98.682,98.72,487400000.0
2008-02-25 00:30:00,98.715,98.735,98.671,98.735,720000000.0
2008-02-25 00:35:00,98.735,98.745,98.715,98.715,192500000.0
2008-02-25 00:40:00,98.715,98.77,98.715,98.77,275800000.0
2008-02-25 00:45:00,98.77,98.8,98.76,98.795,42400000.0
2008-02-25 00:50:00,98.795,98.855,98.78,98.835,284000000.0
2008-02-25 00:55:00,98.84,98.855,98.81,98.81,57700000.0
2008-02-25 01:00:00,98.81,98.835,98.785,98.785,133200000.0
2008-02-25 01:05:00,98.785,98.83,98.78,98.82,1194900000.0
2008-02-25 01:10:00,98.82,98.82,98.79,98.81,770700000.0
2008-02-25 01:15:00,98.81,98.85,98.805,98.82,2060100000.0
2008-02-25 01:20:00,98.82,98.845,98.795,98.81,1955800000.0
2008-02-25 01:25:00,98.81,98.83,98.8,98.82,283400000.0
2008-02-25 01:30:00,98.82,98.825,98.81,98.81,425600000.0
2008-02-25 01:35:00,98.81,98.85,98.81,98.83,1762300000.0
2008-02-25 01:40:00,98.83,98.885,98.82,98.855,2409600000.0
2008-02-25 01:45:00,98.855,98.875,98.85,98.87,1615400000.0
2008-02-25 01:50:00,98.865,98.865,98.825,98.84,878300000.0
2008-02-25 01:55:00,98.84,98.865,98.815,98.865,255800000.0
2008-02-25 02:00:00,98.865,98.865,98.8,98.81,297200000.0
2008-02-25 02:05:00,98.81,98.85,98.81,98.85,150400000.0
2008-02-25 02:10:00,98.85,98.89,98.83,98.84,233300000.0
2008-02-25 02:15:00,98.84,98.88,98.84,98.86,128300000.0
2008-02-25 02:20:00,98.86,98.885,98.835,98.885,549700000.0
2008-02-25 02:25:00,98.885,98.9,98.85,98.865,912800000.0
2008-02-25 02:30:00,98.865,98.885,98.865,98.875,467900000.0
2008-02-25 02:35:00,98.875,98.885,98.86,98.875,862800000.0
2008-02-25 02:40:00,98.875,98.885,98.82,98.83,1023300000.0
2008-02-25 02:45:00,98.83,98.86,98.815,98.855,1257600000.0
2008-02-25 02:50:00,98.855,98.9,98.82,98.82,1207700000.0
2008-02-25 02:55:00,98.81,98.855,98.81,98.84,1131277000.0
2008-02-25 03:00:00,98.84,98.85,98.78,98.78,1007800000.0
2008-02-25 03:05:00,98.78,98.785,98.755,98.775,1333300000.0
2008-02-25 03:10:00,98.775,98.78,98.69,98.7,1175100000.0
2008-02-25 03:15:00,98.7,98.78,98.7,98.77,1632800000.0
2008-02-25 03:20:00,98.77,98.78,98.73,98.76,1001300000.0
2008-02-25 03:25:00,98.76,98.78,98.75,98.755,1404300000.0
2008-02-25 03:30:00,98.755,98.78,98.755,98.78,968000000.0
2008-02-25 03:35:00,98.78,98.78,98.76,98.77,587300000.0
2008-02-25 03:40:00,98.77,98.77,98.75,98.75,480400000.0
2008-02-25 03:45:00,98.75,98.76,98.735,98.745,1001300000.0
2008-02-25 03:50:00,98.745,98.75,98.73,98.73,240200000.0
2008-02-25 03:55:00,98.73,98.75,98.73,98.745,185200000.0
2008-02-25 04:00:00,98.745,98.745,98.7,98.71,361700000.0
2008-02-25 04:05:00,98.71,98.735,98.7,98.735,207800000.0
2008-02-25 04:10:00,98.735,98.755,98.735,98.75,604900000.0
2008-02-25 04:15:00,98.75,98.78,98.74,98.755,387300000.0
2008-02-25 04:20:00,98.755,98.76,98.73,98.735,522100000.0
2008-02-25 04:25:00,98.735,98.745,98.73,98.735,356600000.0
2008-02-25 04:30:00,98.735,98.76,98.73,98.74,369900000.0
2008-02-25 04:35:00,98.745,98.76,98.71,98.715,763400000.0
2008-02-25 04:40:00,98.715,98.735,98.69,98.7,984400000.0
2008-02-25 04:45:00,98.7,98.74,98.7,98.74,255700000.0
2008-02-25 04:50:00,98.74,98.765,98.74,98.74,254600000.0
2008-02-25 04:55:00,98.74,98.76,98.71,98.73,833800000.0
2008-02-25 05:00:00,98.72,98.73,98.7,98.71,272100000.0
2008-02-25 05:05:00,98.71,98.72,98.71,98.715,119100000.0
2008-02-25 05:10:00,98.715,98.72,98.67,98.68,488700000.0
2008-02-25 05:15:00,98.68,98.71,98.67,98.685,792300000.0
2008-02-25 05:20:00,98.685,98.695,98.66,98.68,1405400000.0
2008-02-25 05:25:00,98.685,98.72,98.68,98.72,745700000.0
2008-02-25 05:30:00,98.72,98.72,98.69,98.69,219500000.0
2008-02-25 05:35:00,98.69,98.69,98.675,98.69,258200000.0
2008-02-25 05:40:00,98.69,98.7,98.675,98.685,697800000.0
2008-02-25 05:45:00,98.685,98.7,98.68,98.69,230000000.0
2008-02-25 05:50:00,98.69,98.7,98.69,98.69,199500000.0
2008-02-25 05:55:00,98.69,98.7,98.685,98.69,166900000.0
2008-02-25 06:00:00,98.69,98.7,98.66,98.67,167900000.0
2008-02-25 06:05:00,98.67,98.71,98.65,98.71,613600000.0
2008-02-25 06:10:00,98.71,98.73,98.7,98.705,181400000.0
2008-02-25 06:15:00,98.705,98.72,98.69,98.7,359400000.0
2008-02-25 06:20:00,98.7,98.71,98.685,98.7,259100000.0
2008-02-25 06:25:00,98.7,98.7,98.67,98.68,113100000.0
2008-02-25 06:30:00,98.68,98.68,98.65,98.67,66100000.0
2008-02-25 06:35:00,98.67,98.68,98.63,98.63,404700000.0
2008-02-25 06:40:00,98.63,98.64,98.59,98.6,335300000.0
2008-02-25 06:45:00,98.6,98.61,98.57,98.6,172600000.0
2008-02-25 06:50:00,98.6,98.63,98.59,98.6,409400000.0
2008-02-25 06:55:00,98.6,98.61,98.55,98.55,905300000.0
2008-02-25 07:00:00,98.55,98.59,98.55,98.58,490800000.0
2008-02-25 07:05:00,98.58,98.66,98.58,98.63,273200000.0
2008-02-25 07:10:00,98.63,98.66,98.63,98.64,175800000.0
2008-02-25 07:15:00,98.64,98.66,98.64,98.64,82500000.0
2008-02-25 07:20:00,98.64,98.645,98.605,98.64,349900000.0
2008-02-25 07:25:00,98.64,98.65,98.62,98.635,245600000.0
2008-02-25 07:30:00,98.635,98.64,98.61,98.62,113100000.0
2008-02-25 07:35:00,98.62,98.65,98.6,98.65,168900000.0
2008-02-25 07:40:00,98.65,98.67,98.64,98.65,202100000.0
2008-02-25 07:45:00,98.65,98.655,98.64,98.65,462900000.0
2008-02-25 07:50:00,98.65,98.65,98.595,98.63,232200000.0
2008-02-25 07:55:00,98.63,98.66,98.61,98.66,126200000.0
2008-02-25 08:00:00,98.66,98.69,98.645,98.665,1917700000.0
2008-02-25 08:05:00,98.665,98.69,98.66,98.69,623100000.0
2008-02-25 08:10:00,98.69,98.725,98.68,98.705,366600000.0
2008-02-25 08:15:00,98.705,98.71,98.68,98.69,275900000.0
2008-02-25 08:20:00,98.69,98.7,98.69,98.69,208600000.0
2008-02-25 08:25:00,98.69,98.695,98.59,98.635,2005700000.0
2008-02-25 08:30:00,98.635,98.68,98.625,98.66,1350400000.0
2008-02-25 08:35:00,98.66,98.665,98.6,98.635,196000000.0
2008-02-25 08:40:00,98.635,98.64,98.57,98.585,260900000.0
2008-02-25 08:45:00,98.585,98.635,98.58,98.61,170800000.0
2008-02-25 08:50:00,98.61,98.63,98.59,98.62,146400000.0
2008-02-25 08:55:00,98.62,98.64,98.61,98.63,339500000.0
2008-02-25 09:00:00,98.63,98.64,98.595,98.63,616400000.0
2008-02-25 09:05:00,98.63,98.665,98.62,98.65,427400000.0
2008-02-25 09:10:00,98.65,98.665,98.64,98.65,310100000.0
2008-02-25 09:15:00,98.65,98.66,98.635,98.65,286100000.0
2008-02-25 09:20:00,98.65,98.68,98.635,98.64,394700000.0
2008-02-25 09:25:00,98.64,98.67,98.58,98.6,939500000.0
2008-02-25 09:30:00,98.6,98.64,98.58,98.59,555600000.0
2008-02-25 09:35:00,98.59,98.62,98.57,98.61,511200000.0
2008-02-25 09:40:00,98.605,98.695,98.6,98.69,995100000.0
2008-02-25 09:45:00,98.695,98.725,98.66,98.66,550100000.0
2008-02-25 09:50:00,98.66,98.67,98.59,98.63,609700000.0
2008-02-25 09:55:00,98.63,98.67,98.6,98.66,528000000.0
2008-02-25 10:00:00,98.66,98.715,98.66,98.665,333000000.0
2008-02-25 10:05:00,98.665,98.69,98.63,98.66,366800000.0
2008-02-25 10:10:00,98.66,98.67,98.62,98.64,393300000.0
2008-02-25 10:15:00,98.64,98.7,98.605,98.7,986900000.0
2008-02-25 10:20:00,98.7,98.71,98.625,98.64,760800000.0
2008-02-25 10:25:00,98.64,98.65,98.6,98.64,418800000.0
2008-02-25 10:30:00,98.64,98.68,98.62,98.635,385336000.0
2008-02-25 10:35:00,98.635,98.675,98.615,98.665,487058000.0
2008-02-25 10:40:00,98.665,98.68,98.635,98.67,274136000.0
2008-02-25 10:45:00,98.67,98.7,98.66,98.69,313357000.0
2008-02-25 10:50:00,98.69,98.755,98.69,98.75,396623000.0
2008-02-25 10:55:00,98.75,98.79,98.73,98.735,1196655000.0
2008-02-25 11:00:00,98.74,98.74,98.68,98.7,333944000.0
2008-02-25 11:05:00,98.7,98.76,98.7,98.73,428186000.0
2008-02-25 11:10:00,98.73,98.75,98.69,98.71,217600000.0
2008-02-25 11:15:00,98.71,98.73,98.7,98.72,445900000.0
2008-02-25 11:20:00,98.72,98.79,98.72,98.77,1315000000.0
2008-02-25 11:25:00,98.77,98.82,98.76,98.8,1156963000.0
2008-02-25 11:30:00,98.8,98.88,98.79,98.83,568315000.0
2008-02-25 11:35:00,98.83,98.84,98.67,98.73,1072543000.0
2008-02-25 11:40:00,98.73,98.83,98.7,98.78,857024000.0
2008-02-25 11:45:00,98.78,98.88,98.78,98.86,514055000.0
2008-02-25 11:50:00,98.86,98.89,98.85,98.89,212635000.0
2008-02-25 11:55:00,98.89,98.89,98.8,98.8,312254000.0
2008-02-25 12:00:00,98.8,98.865,98.78,98.84,433605000.0
2008-02-25 12:05:00,98.84,98.88,98.82,98.83,187194000.0
2008-02-25 12:10:00,98.83,98.85,98.83,98.83,174384000.0
2008-02-25 12:15:00,98.83,98.845,98.81,98.83,118662000.0
2008-02-25 12:20:00,98.83,98.835,98.79,98.8,735390000.0
2008-02-25 12:25:00,98.81,98.81,98.77,98.8,220078000.0
2008-02-25 12:30:00,98.8,98.83,98.8,98.82,181639000.0
2008-02-25 12:35:00,98.82,98.83,98.81,98.83,121791000.0
2008-02-25 12:40:00,98.83,98.84,98.82,98.83,155500000.0
2008-02-25 12:45:00,98.83,98.86,98.82,98.86,199062000.0
2008-02-25 12:50:00,98.86,98.94,98.84,98.92,314329000.0
2008-02-25 12:55:00,98.92,98.93,98.895,98.91,256562000.0
2008-02-25 13:00:00,98.91,99.01,98.91,98.96,843301000.0
2008-02-25 13:05:00,98.96,98.96,98.78,98.805,836634000.0
2008-02-25 13:10:00,98.8,98.85,98.785,98.81,917592000.0
2008-02-25 13:15:00,98.81,98.86,98.765,98.84,1414081000.0
2008-02-25 13:20:00,98.84,98.89,98.82,98.88,488972000.0
2008-02-25 13:25:00,98.88,98.88,98.85,98.85,472500000.0
2008-02-25 13:30:00,98.85,98.87,98.83,98.83,237281000.0
2008-02-25 13:35:00,98.83,98.85,98.77,98.79,403700000.0
2008-02-25 13:40:00,98.79,98.81,98.78,98.8,167105000.0
2008-02-25 13:45:00,98.805,98.84,98.8,98.81,166654000.0
2008-02-25 13:50:00,98.81,98.82,98.8,98.81,227762000.0
2008-02-25 13:55:00,98.81,98.88,98.8,98.86,234767000.0
2008-02-25 14:00:00,98.86,98.9,98.85,98.87,213558000.0
2008-02-25 14:05:00,98.87,98.885,98.84,98.85,185092000.0
2008-02-25 14:10:00,98.85,98.87,98.82,98.86,147390000.0
2008-02-25 14:15:00,98.86,98.87,98.82,98.85,116015000.0
2008-02-25 14:20:00,98.85,98.88,98.815,98.88,134729000.0
2008-02-25 14:25:00,98.88,98.9,98.85,98.87,148042000.0
2008-02-25 14:30:00,98.87,98.89,98.85,98.86,124041000.0
2008-02-25 14:35:00,98.865,98.88,98.84,98.865,110694000.0
2008-02-25 14:40:00,98.86,98.92,98.86,98.89,155442000.0
2008-02-25 14:45:00,98.89,98.92,98.87,98.9,243282000.0
2008-02-25 14:50:00,98.9,98.94,98.89,98.92,383962000.0
2008-02-25 14:55:00,98.92,98.95,98.91,98.93,180881000.0
2008-02-25 15:00:00,98.935,98.95,98.91,98.95,513606000.0
2008-02-25 15:05:00,98.95,98.96,98.93,98.95,156400000.0
2008-02-25 15:10:00,98.95,98.98,98.94,98.98,130848000.0
2008-02-25 15:15:00,98.98,99.005,98.93,98.945,316676000.0
2008-02-25 15:20:00,98.945,99.005,98.94,99.0,259316000.0
2008-02-25 15:25:00,99.0,99.05,98.99,99.04,301768000.0
2008-02-25 15:30:00,99.04,99.06,99.0,99.05,503986000.0
2008-02-25 15:35:00,99.05,99.07,99.01,99.04,692825000.0
2008-02-25 15:40:00,99.04,99.07,99.02,99.06,285329000.0
2008-02-25 15:45:00,99.06,99.1,99.045,99.09,327939000.0
2008-02-25 15:50:00,99.09,99.12,99.07,99.08,165324000.0
2008-02-25 15:55:00,99.08,99.09,99.02,99.035,830711000.0
2008-02-25 16:00:00,99.035,99.07,99.025,99.05,341448000.0
2008-02-25 16:05:00,99.05,99.09,99.04,99.08,311443000.0
2008-02-25 16:10:00,99.08,99.1,99.06,99.08,208800000.0
2008-02-25 16:15:00,99.08,99.12,99.05,99.1,388881000.0
2008-02-25 16:20:00,99.09,99.12,99.07,99.1,469177000.0
2008-02-25 16:25:00,99.095,99.14,99.095,99.11,669863000.0
2008-02-25 16:30:00,99.11,99.14,99.08,99.11,259872000.0
2008-02-25 16:35:00,99.11,99.12,99.05,99.08,440729000.0
2008-02-25 16:40:00,99.08,99.08,99.04,99.06,307351000.0
2008-02-25 16:45:00,99.06,99.09,99.04,99.07,212243000.0
2008-02-25 16:50:00,99.07,99.1,99.02,99.04,301297000.0
2008-02-25 16:55:00,99.04,99.07,98.995,99.015,609117000.0
2008-02-25 17:00:00,99.015,99.08,98.98,99.03,391999000.0
2008-02-25 17:05:00,99.03,99.09,99.01,99.08,209177000.0
2008-02-25 17:10:00,99.08,99.11,99.03,99.07,253646000.0
2008-02-25 17:15:00,99.07,99.11,99.05,99.08,250762000.0
2008-02-25 17:20:00,99.08,99.12,99.01,99.06,230124000.0
2008-02-25 17:25:00,99.06,99.095,99.04,99.07,244706000.0
2008-02-25 17:30:00,99.07,99.08,99.03,99.07,258182000.0
2008-02-25 17:35:00,99.07,99.11,99.055,99.08,247231000.0
2008-02-25 17:40:00,99.08,99.13,99.07,99.13,312367000.0
2008-02-25 17:45:00,99.13,99.22,99.1,99.22,574800000.0
2008-02-25 17:50:00,99.22,99.33,99.2,99.3,435529000.0
2008-02-25 17:55:00,99.3,99.31,99.24,99.24,298343000.0
2008-02-25 18:00:00,99.24,99.26,99.2,99.24,372696000.0
2008-02-25 18:05:00,99.25,99.26,99.21,99.21,274187000.0
2008-02-25 18:10:00,99.21,99.27,99.21,99.24,264884000.0
2008-02-25 18:15:00,99.24,99.26,99.2,99.23,226055000.0
2008-02-25 18:20:00,99.23,99.25,99.195,99.195,296900000.0
2008-02-25 18:25:00,99.195,99.25,99.19,99.225,250602000.0
2008-02-25 18:30:00,99.225,99.33,99.22,99.31,264123000.0
2008-02-25 18:35:00,99.31,99.33,99.24,99.25,965064000.0
2008-02-25 18:40:00,99.25,99.3,99.25,99.29,222310000.0
2008-02-25 18:45:00,99.29,99.34,99.28,99.3,281972000.0
2008-02-25 18:50:00,99.305,99.33,99.25,99.27,244305000.0
2008-02-25 18:55:00,99.27,99.315,99.235,99.24,358684000.0
2008-02-25 19:00:00,99.24,99.28,99.22,99.24,218158000.0
2008-02-25 19:05:00,99.245,99.3,99.23,99.27,200414000.0
2008-02-25 19:10:00,99.27,99.3,99.24,99.27,218015000.0
2008-02-25 19:15:00,99.27,99.27,99.18,99.19,244481000.0
2008-02-25 19:20:00,99.19,99.21,99.17,99.18,245000000.0
2008-02-25 19:25:00,99.18,99.23,99.17,99.22,240000000.0
2008-02-25 19:30:00,99.22,99.26,99.2,99.26,228362000.0
2008-02-25 19:35:00,99.26,99.3,99.25,99.3,222000000.0
2008-02-25 19:40:00,99.3,99.31,99.27,99.3,295548000.0
2008-02-25 19:45:00,99.3,99.34,99.29,99.31,500762000.0
2008-02-25 19:50:00,99.31,99.39,99.31,99.37,360012000.0
2008-02-25 19:55:00,99.36,99.38,99.31,99.32,447117000.0
2008-02-25 20:00:00,99.32,99.35,99.3,99.34,520790000.0
2008-02-25 20:05:00,99.34,99.43,99.33,99.375,444859000.0
2008-02-25 20:10:00,99.375,99.38,99.33,99.35,439882000.0
2008-02-25 20:15:00,99.35,99.36,99.31,99.33,490008000.0
2008-02-25 20:20:00,99.33,99.34,99.31,99.325,454458000.0
2008-02-25 20:25:00,99.325,99.325,99.28,99.31,428242000.0
2008-02-25 20:30:00,99.31,99.32,99.25,99.25,454648000.0
2008-02-25 20:35:00,99.25,99.3,99.25,99.3,1246611000.0
2008-02-25 20:40:00,99.3,99.3,99.27,99.29,426945000.0
2008-02-25 20:45:00,99.29,99.36,99.29,99.32,418663000.0
2008-02-25 20:50:00,99.32,99.37,99.31,99.33,494848000.0
2008-02-25 20:55:00,99.33,99.35,99.31,99.35,710410000.0
2008-02-25 21:00:00,99.35,99.35,99.31,99.34,550342000.0
2008-02-25 21:05:00,99.345,99.36,99.29,99.325,465259000.0
2008-02-25 21:10:00,99.32,99.37,99.31,99.36,533112000.0
2008-02-25 21:15:00,99.36,99.38,99.34,99.36,459600000.0
2008-02-25 21:20:00,99.36,99.37,99.32,99.37,446405000.0
2008-02-25 21:25:00,99.37,99.46,99.31,99.31,794172000.0
2008-02-25 21:30:00,99.31,99.38,99.245,99.3,543066000.0
2008-02-25 21:35:00,99.3,99.305,99.24,99.26,329337000.0
2008-02-25 21:40:00,99.245,99.28,99.21,99.21,421823000.0
2008-02-25 21:45:00,99.21,99.235,99.195,99.21,398178000.0
2008-02-25 21:50:00,99.21,99.285,99.2,99.27,440480000.0
2008-02-25 21:55:00,99.27,99.285,99.25,99.26,426838000.0
2008-02-25 22:00:00,99.26,99.27,99.225,99.25,774345000.0
2008-02-25 22:05:00,99.25,99.27,99.19,99.22,456110000.0
2008-02-25 22:10:00,99.22,99.235,99.155,99.21,559062000.0
2008-02-25 22:15:00,99.21,99.25,99.2,99.24,384500000.0
2008-02-25 22:20:00,99.24,99.26,99.22,99.235,382500000.0
2008-02-25 22:25:00,99.24,99.255,99.22,99.225,380000000.0
2008-02-25 22:30:00,99.225,99.23,99.185,99.22,263200000.0
2008-02-25 22:35:00,99.22,99.22,99.2,99.21,232400000.0
2008-02-25 22:40:00,99.21,99.22,99.17,99.17,392800000.0
2008-02-25 22:45:00,99.17,99.18,99.15,99.16,363200000.0
2008-02-25 22:50:00,99.16,99.17,99.14,99.16,247400000.0
2008-02-25 22:55:00,99.16,99.17,99.14,99.17,227800000.0
2008-02-25 23:00:00,99.17,99.17,99.15,99.16,222200000.0
2008-02-25 23:05:00,99.16,99.16,99.16,99.16,220600000.0
2008-02-25 23:10:00,99.16,99.16,99.14,99.15,223600000.0
2008-02-25 23:15:00,99.15,99.15,99.11,99.13,291100000.0
2008-02-25 23:20:00,99.13,99.16,99.115,99.16,331300000.0
2008-02-25 23:25:00,99.16,99.2,99.155,99.18,598931000.0
2008-02-25 23:30:00,99.18,99.23,99.18,99.22,220663000.0
2008-02-25 23:35:00,99.22,99.23,99.185,99.23,225964000.0
2008-02-25 23:40:00,99.23,99.26,99.215,99.25,234185000.0
2008-02-25 23:45:00,99.25,99.25,99.2,99.25,410310000.0
2008-02-25 23:50:00,99.25,99.26,99.215,99.22,398778000.0
2008-02-25 23:55:00,99.22,99.24,99.14,99.15,917700000.0
2008-02-26 00:00:00,99.15,99.19,99.14,99.15,1103300000.0
2008-02-26 00:05:00,99.15,99.18,99.14,99.16,322800000.0
2008-02-26 00:10:00,99.16,99.17,99.14,99.16,334200000.0
2008-02-26 00:15:00,99.16,99.16,99.11,99.12,3442600000.0
2008-02-26 00:20:00,99.12,99.14,99.1,99.14,4442400000.0
2008-02-26 00:25:00,99.14,99.15,99.1,99.13,2224100000.0
2008-02-26 00:30:00,99.13,99.15,99.13,99.14,2031000000.0
2008-02-26 00:35:00,99.14,99.16,99.13,99.135,2811600000.0
2008-02-26 00:40:00,99.135,99.15,99.13,99.15,4941200000.0
2008-02-26 00:45:00,99.16,99.175,99.15,99.16,4824700000.0
2008-02-26 00:50:00,99.16,99.235,99.16,99.23,6413081000.0
2008-02-26 00:55:00,99.23,99.24,99.2,99.21,2770200000.0
2008-02-26 01:00:00,99.21,99.22,99.145,99.19,1328200000.0
2008-02-26 01:05:00,99.19,99.2,99.16,99.16,893100000.0
2008-02-26 01:10:00,99.16,99.16,99.12,99.15,2125100000.0
2008-02-26 01:15:00,99.15,99.17,99.12,99.16,3418924000.0
2008-02-26 01:20:00,99.16,99.19,99.14,99.18,1324700000.0
2008-02-26 01:25:00,99.18,99.245,99.18,99.21,4314900000.0
2008-02-26 01:30:00,99.21,99.26,99.21,99.25,2593300000.0
2008-02-26 01:35:00,99.25,99.26,99.205,99.24,3410900000.0
2008-02-26 01:40:00,99.24,99.28,99.24,99.27,1977100000.0
2008-02-26 01:45:00,99.27,99.28,99.24,99.27,2112581000.0
2008-02-26 01:50:00,99.27,99.27,99.22,99.24,1416100000.0
2008-02-26 01:55:00,99.24,99.24,99.21,99.21,2984300000.0
2008-02-26 02:00:00,99.21,99.26,99.2,99.2,997300000.0
2008-02-26 02:05:00,99.19,99.25,99.17,99.25,2363500000.0
2008-02-26 02:10:00,99.24,99.25,99.19,99.2,977200000.0
2008-02-26 02:15:00,99.2,99.22,99.17,99.21,1663800000.0
2008-02-26 02:20:00,99.21,99.21,99.16,99.21,1803800000.0
2008-02-26 02:25:00,99.21,99.23,99.17,99.18,1238800000.0
2008-02-26 02:30:00,99.18,99.2,99.17,99.19,1489800000.0
2008-02-26 02:35:00,99.19,99.2,99.16,99.18,1587300000.0
2008-02-26 02:40:00,99.18,99.18,99.12,99.15,1127100000.0
2008-02-26 02:45:00,99.15,99.15,99.085,99.09,1650200000.0
2008-02-26 02:50:00,99.09,99.16,99.075,99.085,1916500000.0
2008-02-26 02:55:00,99.085,99.15,99.08,99.12,1629700000.0
2008-02-26 03:00:00,99.12,99.13,99.07,99.08,2823000000.0
2008-02-26 03:05:00,99.08,99.13,99.08,99.13,2700400000.0
2008-02-26 03:10:00,99.13,99.13,99.08,99.1,1850400000.0
2008-02-26 03:15:00,99.1,99.12,99.085,99.12,2467700000.0
2008-02-26 03:20:00,99.12,99.12,99.07,99.1,1302700000.0
2008-02-26 03:25:00,99.1,99.11,99.055,99.07,2147200000.0
2008-02-26 03:30:00,99.07,99.08,99.04,99.05,1377100000.0
2008-02-26 03:35:00,99.05,99.06,99.03,99.05,1077800000.0
2008-02-26 03:40:00,99.05,99.07,99.015,99.02,3005200000.0
2008-02-26 03:45:00,99.02,99.06,99.02,99.05,1000900000.0
2008-02-26 03:50:00,99.05,99.06,99.0,99.0,1491800000.0
2008-02-26 03:55:00,99.0,99.01,98.98,99.0,1936400000.0
2008-02-26 04:00:00,99.0,99.04,99.0,99.01,2363500000.0
2008-02-26 04:05:00,99.01,99.03,98.99,99.0,1702100000.0
2008-02-26 04:10:00,99.0,99.02,99.0,99.02,1699700000.0
2008-02-26 04:15:00,99.02,99.05,99.0,99.05,2410400000.0
2008-02-26 04:20:00,99.05,99.06,99.01,99.03,2587300000.0
2008-02-26 04:25:00,99.03,99.03,99.02,99.03,2311200000.0
2008-02-26 04:30:00,99.03,99.06,99.03,99.04,1108800000.0
2008-02-26 04:35:00,99.04,99.06,99.02,99.02,1050900000.0
2008-02-26 04:40:00,99.02,99.03,99.01,99.03,719300000.0
2008-02-26 04:45:00,99.03,99.03,99.01,99.01,450000000.0
2008-02-26 04:50:00,99.01,99.03,99.01,99.03,451600000.0
2008-02-26 04:55:00,99.03,99.04,99.01,99.01,454800000.0
2008-02-26 05:00:00,99.01,99.01,98.99,99.01,453000000.0
2008-02-26 05:05:00,99.01,99.01,99.0,99.01,1062600000.0
2008-02-26 05:10:00,99.01,99.03,99.01,99.01,482900000.0
2008-02-26 05:15:00,99.01,99.01,99.01,99.01,450800000.0
2008-02-26 05:20:00,99.01,99.01,98.97,99.0,464900000.0
2008-02-26 05:25:00,99.0,99.0,98.955,98.98,461700000.0
2008-02-26 05:30:00,98.98,98.98,98.97,98.98,448800000.0
2008-02-26 05:35:00,98.98,98.98,98.94,98.94,461500000.0
2008-02-26 05:40:00,98.94,98.94,98.85,98.88,545900000.0
2008-02-26 05:45:00,98.88,98.93,98.87,98.92,464400000.0
2008-02-26 05:50:00,98.92,98.94,98.91,98.94,450700000.0
2008-02-26 05:55:00,98.94,98.97,98.94,98.94,447600000.0
2008-02-26 06:00:00,98.94,98.96,98.93,98.93,244200000.0
2008-02-26 06:05:00,98.93,98.99,98.93,98.98,263700000.0
2008-02-26 06:10:00,98.98,98.99,98.97,98.99,232000000.0
2008-02-26 06:15:00,98.99,99.0,98.97,99.0,241900000.0
2008-02-26 06:20:00,99.0,99.0,98.96,98.99,227500000.0
2008-02-26 06:25:00,98.99,99.0,98.99,99.0,228400000.0
2008-02-26 06:30:00,99.0,99.03,99.0,99.0,284900000.0
2008-02-26 06:35:00,99.0,99.05,99.0,99.05,237800000.0
2008-02-26 06:40:00,99.05,99.06,99.03,99.04,221800000.0
2008-02-26 06:45:00,99.04,99.05,99.03,99.04,221500000.0
2008-02-26 06:50:00,99.04,99.05,99.03,99.05,231500000.0
2008-02-26 06:55:00,99.05,99.05,98.98,99.0,256900000.0
2008-02-26 07:00:00,99.0,99.03,98.95,98.99,268200000.0
2008-02-26 07:05:00,98.99,98.99,98.96,98.97,229400000.0
2008-02-26 07:10:00,98.97,98.99,98.97,98.98,224300000.0
2008-02-26 07:15:00,98.98,98.98,98.95,98.98,873300000.0
2008-02-26 07:20:00,98.98,99.02,98.97,98.97,270200000.0
2008-02-26 07:25:00,98.97,99.0,98.97,98.98,234100000.0
2008-02-26 07:30:00,98.98,99.03,98.965,98.99,307500000.0
2008-02-26 07:35:00,98.99,99.05,98.98,99.03,236400000.0
2008-02-26 07:40:00,99.03,99.03,98.985,98.99,343900000.0
2008-02-26 07:45:00,98.99,99.01,98.95,98.99,625400000.0
2008-02-26 07:50:00,98.99,98.99,98.94,98.97,255500000.0
2008-02-26 07:55:00,98.97,99.03,98.97,99.0,228600000.0
2008-02-26 08:00:00,99.0,99.02,98.99,99.0,234300000.0
2008-02-26 08:05:00,99.0,99.05,99.0,99.04,229000000.0
2008-02-26 08:10:00,99.04,99.04,99.01,99.02,236900000.0
2008-02-26 08:15:00,99.02,99.03,99.01,99.01,527700000.0
2008-02-26 08:20:00,99.01,99.01,99.0,99.0,224400000.0
2008-02-26 08:25:00,99.0,99.01,98.98,98.99,236800000.0
2008-02-26 08:30:00,98.99,99.03,98.99,99.03,234100000.0
2008-02-26 08:35:00,99.03,99.05,99.01,99.02,231700000.0
2008-02-26 08:40:00,99.02,99.06,99.005,99.055,242300000.0
2008-02-26 08:45:00,99.06,99.1,99.045,99.08,230400000.0
2008-02-26 08:50:00,99.08,99.08,99.05,99.06,229800000.0
2008-02-26 08:55:00,99.06,99.07,99.05,99.07,253500000.0
2008-02-26 09:00:00,99.07,99.09,99.06,99.06,253400000.0
2008-02-26 09:05:00,99.06,99.07,99.05,99.06,236300000.0
2008-02-26 09:10:00,99.06,99.1,99.05,99.09,250700000.0
2008-02-26 09:15:00,99.1,99.17,99.1,99.16,268500000.0
2008-02-26 09:20:00,99.16,99.19,99.16,99.17,236500000.0
2008-02-26 09:25:00,99.17,99.18,99.08,99.08,263900000.0
2008-02-26 09:30:00,99.08,99.11,99.05,99.11,250300000.0
2008-02-26 09:35:00,99.11,99.11,99.0,99.01,277100000.0
2008-02-26 09:40:00,99.01,99.04,98.97,99.03,406000000.0
2008-02-26 09:45:00,99.03,99.06,99.005,99.04,393000000.0
2008-02-26 09:50:00,99.04,99.045,99.0,99.025,456000000.0
2008-02-26 09:55:00,99.025,99.03,98.95,99.0,245000000.0
2008-02-26 10:00:00,98.99,99.03,98.97,99.01,306600000.0
2008-02-26 10:05:00,99.01,99.025,98.98,99.02,337400000.0
2008-02-26 10:10:00,99.02,99.03,98.98,99.01,467000000.0
2008-02-26 10:15:00,99.01,99.03,98.965,98.97,324400000.0
2008-02-26 10:20:00,98.97,99.01,98.95,98.965,303700000.0
2008-02-26 10:25:00,98.97,99.03,98.945,99.01,445000000.0
2008-02-26 10:30:00,99.01,99.04,98.975,99.03,273600000.0
2008-02-26 10:35:00,99.03,99.05,99.01,99.01,754800000.0
2008-02-26 10:40:00,99.01,99.05,99.01,99.03,294500000.0
2008-02-26 10:45:00,99.03,99.04,98.98,98.98,294700000.0
2008-02-26 10:50:00,98.98,99.02,98.96,98.965,259900000.0
2008-02-26 10:55:00,98.965,99.06,98.965,99.03,357900000.0
2008-02-26 11:00:00,99.03,99.21,99.03,99.21,348700000.0
2008-02-26 11:05:00,99.22,99.285,99.21,99.28,193300000.0
2008-02-26 11:10:00,99.28,99.28,99.2,99.255,326000000.0
2008-02-26 11:15:00,99.255,99.32,99.24,99.29,136700000.0
2008-02-26 11:20:00,99.29,99.33,99.29,99.33,144900000.0
2008-02-26 11:25:00,99.33,99.37,99.3,99.34,194500000.0
2008-02-26 11:30:00,99.34,99.35,99.305,99.34,251900000.0
2008-02-26 11:35:00,99.34,99.38,99.3,99.31,206800000.0
2008-02-26 11:40:00,99.31,99.34,99.285,99.32,188200000.0
2008-02-26 11:45:00,99.32,99.33,99.265,99.28,198500000.0
2008-02-26 11:50:00,99.28,99.33,99.28,99.29,251700000.0
2008-02-26 11:55:00,99.29,99.31,99.28,99.3,163900000.0
2008-02-26 12:00:00,99.3,99.34,99.26,99.3,166500000.0
2008-02-26 12:05:00,99.3,99.35,99.285,99.305,217000000.0
2008-02-26 12:10:00,99.305,99.32,99.25,99.3,193800000.0
2008-02-26 12:15:00,99.3,99.38,99.26,99.31,281200000.0
2008-02-26 12:20:00,99.31,99.36,99.27,99.345,220500000.0
2008-02-26 12:25:00,99.345,99.36,99.3,99.32,386600000.0
2008-02-26 12:30:00,99.32,99.34,99.29,99.29,188900000.0
2008-02-26 12:35:00,99.29,99.33,99.29,99.32,123500000.0
2008-02-26 12:40:00,99.32,99.34,99.3,99.32,391700000.0
2008-02-26 12:45:00,99.31,99.32,99.27,99.28,144800000.0
2008-02-26 12:50:00,99.28,99.31,99.27,99.29,186300000.0
2008-02-26 12:55:00,99.29,99.29,99.25,99.28,300800000.0
2008-02-26 13:00:00,99.28,99.31,99.25,99.29,165900000.0
2008-02-26 13:05:00,99.29,99.34,99.29,99.3,158600000.0
2008-02-26 13:10:00,99.3,99.31,99.23,99.23,193500000.0
2008-02-26 13:15:00,99.22,99.23,99.17,99.21,434800000.0
2008-02-26 13:20:00,99.21,99.25,99.2,99.23,537200000.0
2008-02-26 13:25:00,99.23,99.26,99.21,99.21,172000000.0
2008-02-26 13:30:00,99.21,99.23,99.18,99.2,263500000.0
2008-02-26 13:35:00,99.2,99.22,99.18,99.19,233800000.0
2008-02-26 13:40:00,99.19,99.19,99.15,99.18,188300000.0
2008-02-26 13:45:00,99.18,99.25,99.18,99.24,170200000.0
2008-02-26 13:50:00,99.24,99.25,99.225,99.235,233700000.0
2008-02-26 13:55:00,99.235,99.28,99.23,99.275,207400000.0
2008-02-26 14:00:00,99.275,99.36,99.265,99.36,231400000.0
2008-02-26 14:05:00,99.36,99.385,99.35,99.36,165700000.0
2008-02-26 14:10:00,99.36,99.38,99.34,99.36,218700000.0
2008-02-26 14:15:00,99.36,99.41,99.34,99.39,217700000.0
2008-02-26 14:20:00,99.39,99.39,99.325,99.33,182600000.0
2008-02-26 14:25:00,99.33,99.355,99.25,99.325,363600000.0
2008-02-26 14:30:00,99.325,99.35,99.27,99.305,350400000.0
2008-02-26 14:35:00,99.305,99.34,99.26,99.32,252600000.0
2008-02-26 14:40:00,99.32,99.33,99.285,99.31,268200000.0
2008-02-26 14:45:00,99.31,99.32,99.24,99.245,237400000.0
2008-02-26 14:50:00,99.245,99.28,99.23,99.25,223400000.0
2008-02-26 14:55:00,99.25,99.26,99.235,99.24,531900000.0
2008-02-26 15:00:00,99.24,99.28,99.235,99.245,618900000.0
2008-02-26 15:05:00,99.25,99.3,99.245,99.26,186900000.0
2008-02-26 15:10:00,99.26,99.275,99.21,99.27,307600000.0
2008-02-26 15:15:00,99.27,99.28,99.225,99.25,724500000.0
2008-02-26 15:20:00,99.25,99.28,99.23,99.25,161500000.0
2008-02-26 15:25:00,99.25,99.28,99.225,99.225,633900000.0
2008-02-26 15:30:00,99.225,99.365,99.16,99.3,501400000.0
2008-02-26 15:35:00,99.3,99.34,99.27,99.285,292300000.0
2008-02-26 15:40:00,99.285,99.33,99.27,99.29,245100000.0
2008-02-26 15:45:00,99.29,99.3,99.26,99.29,239800000.0
2008-02-26 15:50:00,99.29,99.32,99.24,99.255,188000000.0
2008-02-26 15:55:00,99.255,99.285,99.25,99.28,222700000.0
2008-02-26 16:00:00,99.28,99.32,99.25,99.27,278300000.0
2008-02-26 16:05:00,99.27,99.29,99.23,99.24,169800000.0
2008-02-26 16:10:00,99.24,99.26,99.21,99.25,228100000.0
2008-02-26 16:15:00,99.25,99.285,99.21,99.285,295600000.0
2008-02-26 16:20:00,99.28,99.31,99.26,99.29,226700000.0
2008-02-26 16:25:00,99.29,99.33,99.24,99.25,166600000.0
2008-02-26 16:30:00,99.25,99.27,99.2,99.25,170700000.0
2008-02-26 16:35:00,99.25,99.25,99.21,99.24,132700000.0
2008-02-26 16:40:00,99.24,99.27,99.23,99.27,145600000.0
2008-02-26 16:45:00,99.27,99.31,99.22,99.23,154100000.0
2008-02-26 16:50:00,99.23,99.24,99.17,99.22,166200000.0
2008-02-26 16:55:00,99.22,99.25,99.19,99.205,543400000.0
2008-02-26 17:00:00,99.205,99.21,99.075,99.19,1120400000.0
2008-02-26 17:05:00,99.19,99.29,99.17,99.28,244800000.0
2008-02-26 17:10:00,99.28,99.32,99.27,99.27,160300000.0
2008-02-26 17:15:00,99.28,99.33,99.255,99.28,207300000.0
2008-02-26 17:20:00,99.28,99.29,99.24,99.27,190300000.0
2008-02-26 17:25:00,99.27,99.28,99.23,99.26,222000000.0
2008-02-26 17:30:00,99.26,99.29,99.22,99.28,217000000.0
2008-02-26 17:35:00,99.28,99.29,99.22,99.23,161000000.0
2008-02-26 17:40:00,99.23,99.24,99.18,99.22,282700000.0
2008-02-26 17:45:00,99.22,99.26,99.22,99.25,161200000.0
2008-02-26 17:50:00,99.25,99.29,99.22,99.27,206500000.0
2008-02-26 17:55:00,99.27,99.29,99.21,99.23,125400000.0
2008-02-26 18:00:00,99.23,99.27,99.2,99.25,204900000.0
2008-02-26 18:05:00,99.25,99.28,99.23,99.24,160500000.0
2008-02-26 18:10:00,99.24,99.26,99.155,99.18,188700000.0
2008-02-26 18:15:00,99.18,99.19,99.11,99.14,219600000.0
2008-02-26 18:20:00,99.14,99.18,99.13,99.16,195300000.0
2008-02-26 18:25:00,99.16,99.18,99.12,99.145,223800000.0
2008-02-26 18:30:00,99.14,99.205,99.12,99.2,267500000.0
2008-02-26 18:35:00,99.2,99.275,99.19,99.27,250300000.0
2008-02-26 18:40:00,99.27,99.29,99.25,99.28,202600000.0
2008-02-26 18:45:00,99.28,99.32,99.27,99.3,137900000.0
2008-02-26 18:50:00,99.3,99.3,99.27,99.28,128200000.0
2008-02-26 18:55:00,99.28,99.29,99.24,99.29,139800000.0
2008-02-26 19:00:00,99.29,99.31,99.25,99.29,178700000.0
2008-02-26 19:05:00,99.29,99.3,99.24,99.29,167200000.0
2008-02-26 19:10:00,99.29,99.33,99.26,99.265,260900000.0
2008-02-26 19:15:00,99.27,99.34,99.25,99.33,265500000.0
2008-02-26 19:20:00,99.33,99.42,99.33,99.36,197100000.0
2008-02-26 19:25:00,99.36,99.37,99.31,99.32,185600000.0
2008-02-26 19:30:00,99.32,99.36,99.31,99.33,184200000.0
2008-02-26 19:35:00,99.33,99.42,99.33,99.42,150500000.0
2008-02-26 19:40:00,99.42,99.52,99.355,99.42,253100000.0
2008-02-26 19:45:00,99.42,99.44,99.37,99.43,247300000.0
2008-02-26 19:50:00,99.43,99.44,99.355,99.4,184900000.0
2008-02-26 19:55:00,99.4,99.42,99.37,99.4,261400000.0
2008-02-26 20:00:00,99.4,99.455,99.4,99.42,240500000.0
2008-02-26 20:05:00,99.42,99.46,99.4,99.415,280900000.0
2008-02-26 20:10:00,99.415,99.415,99.32,99.33,161000000.0
2008-02-26 20:15:00,99.33,99.4,99.33,99.4,712000000.0
2008-02-26 20:20:00,99.4,99.64,99.35,99.57,200300000.0
2008-02-26 20:25:00,99.57,99.57,99.415,99.45,206600000.0
2008-02-26 20:30:00,99.45,99.56,99.435,99.53,239000000.0
2008-02-26 20:35:00,99.53,99.55,99.46,99.47,244100000.0
2008-02-26 20:40:00,99.47,99.5,99.45,99.48,179700000.0
2008-02-26 20:45:00,99.48,99.49,99.43,99.44,215300000.0
2008-02-26 20:50:00,99.44,99.49,99.43,99.48,260400000.0
2008-02-26 20:55:00,99.48,99.48,99.44,99.47,202700000.0
2008-02-26 21:00:00,99.47,99.49,99.41,99.465,608700000.0
2008-02-26 21:05:00,99.465,99.485,99.445,99.45,179900000.0
2008-02-26 21:10:00,99.45,99.475,99.45,99.47,254500000.0
2008-02-26 21:15:00,99.47,99.47,99.435,99.44,210700000.0
2008-02-26 21:20:00,99.44,99.515,99.44,99.5,194600000.0
2008-02-26 21:25:00,99.5,99.58,99.49,99.565,319800000.0
2008-02-26 21:30:00,99.56,99.65,99.555,99.62,579400000.0
2008-02-26 21:35:00,99.62,99.72,99.62,99.64,164800000.0
2008-02-26 21:40:00,99.64,99.69,99.57,99.66,143200000.0
2008-02-26 21:45:00,99.66,99.78,99.62,99.77,617300000.0
2008-02-26 21:50:00,99.77,99.77,99.59,99.63,636900000.0
2008-02-26 21:55:00,99.63,99.72,99.62,99.665,388800000.0
2008-02-26 22:00:00,99.665,99.74,99.61,99.69,548200000.0
2008-02-26 22:05:00,99.69,99.7,99.64,99.67,434400000.0
2008-02-26 22:10:00,99.67,99.73,99.66,99.73,233200000.0
2008-02-26 22:15:00,99.73,99.73,99.67,99.69,264100000.0
2008-02-26 22:20:00,99.69,99.71,99.675,99.71,883700000.0
2008-02-26 22:25:00,99.71,99.72,99.69,99.72,276500000.0
2008-02-26 22:30:00,99.72,99.75,99.69,99.71,237300000.0
2008-02-26 22:35:00,99.71,99.715,99.69,99.715,303600000.0
2008-02-26 22:40:00,99.715,99.73,99.7,99.71,247800000.0
2008-02-26 22:45:00,99.71,99.71,99.67,99.67,252400000.0
2008-02-26 22:50:00,99.67,99.685,99.665,99.685,201300000.0
2008-02-26 22:55:00,99.7,99.71,99.69,99.71,235700000.0
2008-02-26 23:00:00,99.71,99.72,99.67,99.72,280400000.0
2008-02-26 23:05:00,99.72,99.73,99.69,99.73,316600000.0
2008-02-26 23:10:00,99.73,99.76,99.71,99.74,274200000.0
2008-02-26 23:15:00,99.74,99.84,99.74,99.81,316800000.0
2008-02-26 23:20:00,99.81,99.83,99.8,99.81,236200000.0
2008-02-26 23:25:00,99.81,99.81,99.77,99.78,235000000.0
2008-02-26 23:30:00,99.78,99.78,99.74,99.755,673700000.0
2008-02-26 23:35:00,99.76,99.79,99.755,99.78,356100000.0
2008-02-26 23:40:00,99.78,99.78,99.75,99.77,340900000.0
2008-02-26 23:45:00,99.77,99.77,99.71,99.73,251300000.0
2008-02-26 23:50:00,99.73,99.74,99.7,99.72,279100000.0
2008-02-26 23:55:00,99.72,99.74,99.71,99.71,589300000.0
2008-02-27 00:00:00,99.71,99.71,99.67,99.7,395500000.0
2008-02-27 00:05:00,99.71,99.73,99.655,99.72,217700000.0
2008-02-27 00:10:00,99.72,99.74,99.72,99.73,230200000.0
2008-02-27 00:15:00,99.73,99.86,99.73,99.8,3405300000.0
2008-02-27 00:20:00,99.8,100.12,99.765,99.945,4961600000.0
2008-02-27 00:25:00,99.945,99.97,99.76,99.805,7600300000.0
2008-02-27 00:30:00,99.805,99.89,99.7,99.725,5991100000.0
2008-02-27 00:35:00,99.725,99.8,99.67,99.72,8602600000.0
2008-02-27 00:40:00,99.72,99.76,99.68,99.73,1256600000.0
2008-02-27 00:45:00,99.73,99.85,99.73,99.845,2728900000.0
2008-02-27 00:50:00,99.845,99.92,99.815,99.92,4800600000.0
2008-02-27 00:55:00,99.92,99.96,99.865,99.935,2751100000.0
2008-02-27 01:00:00,99.935,99.97,99.82,99.86,6345300000.0
2008-02-27 01:05:00,99.86,99.905,99.8,99.905,4904600000.0
2008-02-27 01:10:00,99.905,99.91,99.86,99.87,3371400000.0
2008-02-27 01:15:00,99.87,99.915,99.86,99.905,2961000000.0
2008-02-27 01:20:00,99.905,99.91,99.88,99.905,3828000000.0
2008-02-27 01:25:00,99.905,99.91,99.79,99.87,2174400000.0
2008-02-27 01:30:00,99.87,99.87,99.76,99.78,3223900000.0
2008-02-27 01:35:00,99.78,99.79,99.74,99.765,4504800000.0
2008-02-27 01:40:00,99.765,99.79,99.735,99.78,4148000000.0
2008-02-27 01:45:00,99.78,99.8,99.73,99.77,2598400000.0
2008-02-27 01:50:00,99.77,99.805,99.74,99.765,3135900000.0
2008-02-27 01:55:00,99.765,99.82,99.745,99.815,4962700000.0
2008-02-27 02:00:00,99.81,99.81,99.69,99.77,4445300000.0
2008-02-27 02:05:00,99.77,99.795,99.72,99.73,4023600004.0
2008-02-27 02:10:00,99.73,99.77,99.725,99.74,517900000.0
2008-02-27 02:15:00,99.74,99.75,99.71,99.73,658600000.0
2008-02-27 02:20:00,99.73,99.74,99.71,99.73,892600000.0
2008-02-27 02:25:00,99.73,99.755,99.72,99.72,655000003.0
2008-02-27 02:30:00,99.72,99.73,99.71,99.72,1387800000.0
2008-02-27 02:35:00,99.72,99.775,99.71,99.77,2654700003.0
2008-02-27 02:40:00,99.77,99.8,99.77,99.79,1239600000.0
2008-02-27 02:45:00,99.79,99.79,99.715,99.715,992500000.0
2008-02-27 02:50:00,99.715,99.725,99.67,99.68,1958900001.0
2008-02-27 02:55:00,99.68,99.7,99.665,99.67,1925000000.0
2008-02-27 03:00:00,99.67,99.71,99.67,99.695,2103900000.0
2008-02-27 03:05:00,99.695,99.73,99.68,99.695,588100000.0
2008-02-27 03:10:00,99.7,99.73,99.675,99.73,1863000000.0
2008-02-27 03:15:00,99.73,99.805,99.72,99.76,620800000.0
2008-02-27 03:20:00,99.76,99.8,99.75,99.79,1786700000.0
2008-02-27 03:25:00,99.79,99.8,99.73,99.73,769200000.0
2008-02-27 03:30:00,99.73,99.735,99.675,99.685,1026400000.0
2008-02-27 03:35:00,99.685,99.695,99.67,99.69,1861600000.0
2008-02-27 03:40:00,99.69,99.69,99.67,99.69,1074000000.0
2008-02-27 03:45:00,99.69,99.695,99.66,99.67,2642500000.0
2008-02-27 03:50:00,99.67,99.69,99.65,99.665,1586499980.0
2008-02-27 03:55:00,99.665,99.7,99.665,99.69,1327100000.0
2008-02-27 04:00:00,99.69,99.72,99.61,99.62,3354199966.0
2008-02-27 04:05:00,99.61,99.725,99.61,99.705,1622499966.0
2008-02-27 04:10:00,99.705,99.715,99.67,99.69,1463800000.0
2008-02-27 04:15:00,99.69,99.725,99.65,99.665,1348999998.0
2008-02-27 04:20:00,99.665,99.7,99.665,99.69,628100000.0
2008-02-27 04:25:00,99.69,99.69,99.65,99.66,923600001.0
2008-02-27 04:30:00,99.66,99.68,99.65,99.68,663000000.0
2008-02-27 04:35:00,99.68,99.69,99.64,99.65,916700000.0
2008-02-27 04:40:00,99.65,99.65,99.6,99.6,2226600000.0
2008-02-27 04:45:00,99.6,99.64,99.6,99.62,5808999968.0
2008-02-27 04:50:00,99.62,99.65,99.61,99.65,3819899999.0
2008-02-27 04:55:00,99.65,99.67,99.63,99.63,1243200001.0
2008-02-27 05:00:00,99.63,99.7,99.585,99.62,4236700045.0
2008-02-27 05:05:00,99.62,99.665,99.61,99.66,2539000000.0
2008-02-27 05:10:00,99.66,99.7,99.65,99.675,2837600000.0
2008-02-27 05:15:00,99.675,99.74,99.665,99.73,5164200000.0
2008-02-27 05:20:00,99.73,99.76,99.68,99.7,4918500000.0
2008-02-27 05:25:00,99.7,99.71,99.67,99.68,3348900000.0
2008-02-27 05:30:00,99.68,99.69,99.635,99.64,1203100000.0
2008-02-27 05:35:00,99.64,99.68,99.635,99.68,1381600000.0
2008-02-27 05:40:00,99.68,99.685,99.64,99.64,399400000.0
2008-02-27 05:45:00,99.64,99.66,99.63,99.64,664200000.0
2008-02-27 05:50:00,99.64,99.66,99.63,99.65,682000000.0
2008-02-27 05:55:00,99.655,99.72,99.655,99.69,1539100000.0
2008-02-27 06:00:00,99.69,99.7,99.66,99.67,1569600000.0
2008-02-27 06:05:00,99.67,99.68,99.615,99.62,2280000014.0
2008-02-27 06:10:00,99.62,99.655,99.6,99.615,2751000000.0
2008-02-27 06:15:00,99.615,99.655,99.615,99.64,1821000000.0
2008-02-27 06:20:00,99.64,99.68,99.64,99.65,1583100000.0
2008-02-27 06:25:00,99.65,99.66,99.61,99.63,1670100000.0
2008-02-27 06:30:00,99.63,99.64,99.59,99.59,3018500000.0
2008-02-27 06:35:00,99.59,99.61,99.57,99.61,1870700000.0
2008-02-27 06:40:00,99.61,99.62,99.555,99.56,2422500000.0
2008-02-27 06:45:00,99.56,99.63,99.56,99.61,1446800000.0
2008-02-27 06:50:00,99.61,99.62,99.59,99.6,437900000.0
2008-02-27 06:55:00,99.6,99.68,99.595,99.66,724400000.0
2008-02-27 07:00:00,99.66,99.69,99.65,99.66,304300000.0
2008-02-27 07:05:00,99.66,99.71,99.66,99.67,767400000.0
2008-02-27 07:10:00,99.67,99.69,99.67,99.69,1651500000.0
2008-02-27 07:15:00,99.69,99.72,99.665,99.72,3632099999.0
2008-02-27 07:20:00,99.72,99.72,99.67,99.7,887800000.0
2008-02-27 07:25:00,99.7,99.74,99.665,99.73,2283400000.0
2008-02-27 07:30:00,99.73,99.805,99.73,99.74,2848499999.0
2008-02-27 07:35:00,99.74,99.75,99.66,99.72,2242499997.0
2008-02-27 07:40:00,99.72,99.72,99.69,99.69,2238000000.0
2008-02-27 07:45:00,99.69,99.695,99.67,99.68,2175600000.0
2008-02-27 07:50:00,99.68,99.78,99.65,99.75,3480099990.0
2008-02-27 07:55:00,99.75,99.76,99.695,99.71,2517200000.0
2008-02-27 08:00:00,99.71,99.77,99.7,99.77,3846999997.0
2008-02-27 08:05:00,99.77,99.785,99.74,99.775,4793000000.0
2008-02-27 08:10:00,99.775,99.81,99.765,99.805,4328599989.0
2008-02-27 08:15:00,99.805,99.85,99.77,99.775,2779099999.0
2008-02-27 08:20:00,99.775,99.805,99.755,99.795,2549500005.0
2008-02-27 08:25:00,99.92,99.97,99.79,99.82,5766299982.0
2008-02-27 08:30:00,99.82,99.89,99.82,99.87,4310099999.0
2008-02-27 08:35:00,99.87,99.87,99.77,99.79,2132099998.0
2008-02-27 08:40:00,99.79,99.85,99.74,99.84,1972300001.0
2008-02-27 08:45:00,99.84,99.89,99.73,99.78,5914800016.0
2008-02-27 08:50:00,99.78,99.81,99.75,99.75,5957300000.0
2008-02-27 08:55:00,99.75,99.81,99.74,99.79,3726400003.0
2008-02-27 09:00:00,99.79,99.85,99.74,99.79,4748600006.0
2008-02-27 09:05:00,99.79,99.88,99.775,99.82,6270299999.0
2008-02-27 09:10:00,99.82,99.84,99.76,99.81,1530600000.0
2008-02-27 09:15:00,99.81,99.92,99.79,99.89,3907800004.0
2008-02-27 09:20:00,99.89,99.93,99.88,99.92,7891000003.0
2008-02-27 09:25:00,99.91,100.02,99.91,100.0,5425199994.0
2008-02-27 09:30:00,100.0,100.04,99.92,99.94,1780399999.0
2008-02-27 09:35:00,99.94,100.0,99.91,99.93,4042000012.0
2008-02-27 09:40:00,99.93,99.96,99.92,99.94,4463999997.0
2008-02-27 09:45:00,99.94,99.95,99.89,99.91,4413600007.0
2008-02-27 09:50:00,99.91,99.93,99.87,99.87,4011500004.0
2008-02-27 09:55:00,99.87,99.9,99.835,99.86,3641800006.0
2008-02-27 10:00:00,99.86,99.87,99.82,99.84,1037300000.0
2008-02-27 10:05:00,99.84,99.85,99.78,99.81,1837400000.0
2008-02-27 10:10:00,99.81,99.85,99.76,99.8,498500000.0
2008-02-27 10:15:00,99.8,99.81,99.77,99.775,1095200000.0
2008-02-27 10:20:00,99.775,99.82,99.77,99.78,407800000.0
2008-02-27 10:25:00,99.78,99.83,99.74,99.83,880000000.0
2008-02-27 10:30:00,99.83,99.87,99.8,99.8,827100000.0
2008-02-27 10:35:00,99.8,99.83,99.57,99.575,2566200001.0
2008-02-27 10:40:00,99.575,99.6,99.5,99.52,1017400000.0
2008-02-27 10:45:00,99.52,99.6,99.43,99.495,2165400002.0
2008-02-27 10:50:00,99.49,99.57,99.48,99.51,1464700001.0
2008-02-27 10:55:00,99.51,99.56,99.475,99.535,512400000.0
2008-02-27 11:00:00,99.535,99.58,99.5,99.51,453600000.0
2008-02-27 11:05:00,99.51,99.62,99.505,99.57,816400000.0
2008-02-27 11:10:00,99.565,99.61,99.52,99.58,418900000.0
2008-02-27 11:15:00,99.58,99.61,99.54,99.55,578400000.0
2008-02-27 11:20:00,99.55,99.56,99.46,99.475,889100000.0
2008-02-27 11:25:00,99.47,99.52,99.43,99.51,719800000.0
2008-02-27 11:30:00,99.51,99.525,99.47,99.515,471000000.0
2008-02-27 11:35:00,99.515,99.645,99.51,99.58,1039000000.0
2008-02-27 11:40:00,99.585,99.64,99.532,99.58,229200000.0
2008-02-27 11:45:00,99.58,99.59,99.535,99.59,595000000.0
2008-02-27 11:50:00,99.59,99.595,99.53,99.55,3856700000.0
2008-02-27 11:55:00,99.55,99.57,99.51,99.535,386700000.0
2008-02-27 12:00:00,99.535,99.55,99.5,99.54,1332600000.0
2008-02-27 12:05:00,99.54,99.54,99.47,99.49,1599800000.0
2008-02-27 12:10:00,99.495,99.53,99.48,99.49,1604700000.0
2008-02-27 12:15:00,99.49,99.505,99.435,99.45,433000000.0
2008-02-27 12:20:00,99.45,99.53,99.435,99.51,411000000.0
2008-02-27 12:25:00,99.515,99.59,99.505,99.57,344600000.0
2008-02-27 12:30:00,99.565,99.585,99.545,99.555,379700000.0
2008-02-27 12:35:00,99.555,99.59,99.54,99.59,345100000.0
2008-02-27 12:40:00,99.59,99.59,99.515,99.54,808100000.0
2008-02-27 12:45:00,99.54,99.57,99.515,99.525,1521000000.0
2008-02-27 12:50:00,99.525,99.595,99.5,99.59,1756200000.0
2008-02-27 12:55:00,99.59,99.63,99.575,99.63,1538700000.0
2008-02-27 13:00:00,99.63,99.64,99.57,99.63,1310300000.0
2008-02-27 13:05:00,99.63,99.64,99.56,99.58,596800000.0
2008-02-27 13:10:00,99.58,99.6,99.545,99.545,775800000.0
2008-02-27 13:15:00,99.545,99.64,99.545,99.58,1248500000.0
2008-02-27 13:20:00,99.58,99.58,99.42,99.42,646100000.0
2008-02-27 13:25:00,99.42,99.44,99.4,99.42,709000000.0
2008-02-27 13:30:00,99.42,99.49,99.42,99.45,312200000.0
2008-02-27 13:35:00,99.45,99.52,99.405,99.52,358000000.0
2008-02-27 13:40:00,99.52,99.52,99.45,99.46,348700000.0
2008-02-27 13:45:00,99.46,99.515,99.44,99.5,475700000.0
2008-02-27 13:50:00,99.5,99.58,99.5,99.56,434800000.0
2008-02-27 13:55:00,99.56,99.57,99.53,99.56,336800000.0
2008-02-27 14:00:00,99.56,99.66,99.54,99.61,642300000.0
2008-02-27 14:05:00,99.61,99.62,99.54,99.58,318300000.0
2008-02-27 14:10:00,99.58,99.58,99.5,99.51,304600000.0
2008-02-27 14:15:00,99.51,99.6,99.51,99.575,573100000.0
2008-02-27 14:20:00,99.575,99.58,99.53,99.53,321700000.0
2008-02-27 14:25:00,99.53,99.56,99.5,99.5,415500000.0
2008-02-27 14:30:00,99.5,99.56,99.49,99.56,431000000.0
2008-02-27 14:35:00,99.56,99.56,99.505,99.54,455200000.0
2008-02-27 14:40:00,99.54,99.55,99.505,99.53,329700000.0
2008-02-27 14:45:00,99.53,99.53,99.465,99.49,256300000.0
2008-02-27 14:50:00,99.49,99.49,99.42,99.485,1581600000.0
2008-02-27 14:55:00,99.49,99.53,99.46,99.52,506000000.0
2008-02-27 15:00:00,99.52,99.525,99.47,99.49,433700000.0
2008-02-27 15:05:00,99.49,99.53,99.48,99.51,1488300001.0
2008-02-27 15:10:00,99.51,99.54,99.48,99.49,2879400001.0
2008-02-27 15:15:00,99.49,99.54,99.48,99.53,2566199999.0
2008-02-27 15:20:00,99.53,99.59,99.515,99.58,2610900000.0
2008-02-27 15:25:00,99.58,99.59,99.52,99.53,2844999997.0
2008-02-27 15:30:00,99.53,99.6,99.43,99.56,3063300000.0
2008-02-27 15:35:00,99.56,99.6,99.495,99.52,2284700000.0
2008-02-27 15:40:00,99.52,99.575,99.485,99.495,1713400000.0
2008-02-27 15:45:00,99.49,99.495,99.42,99.47,474100000.0
2008-02-27 15:50:00,99.47,99.51,99.46,99.495,275600000.0
2008-02-27 15:55:00,99.495,99.565,99.495,99.525,342900000.0
2008-02-27 16:00:00,99.525,99.58,99.5,99.545,2474000000.0
2008-02-27 16:05:00,99.54,99.55,99.5,99.525,3568200000.0
2008-02-27 16:10:00,99.525,99.595,99.51,99.57,4086100000.0
2008-02-27 16:15:00,99.565,99.6,99.52,99.54,4873099999.0
2008-02-27 16:20:00,99.53,99.6,99.52,99.535,3624200000.0
2008-02-27 16:25:00,99.54,99.595,99.53,99.565,2746200000.0
2008-02-27 16:30:00,99.565,99.66,99.54,99.59,2544300000.0
2008-02-27 16:35:00,99.59,99.71,99.58,99.69,3427300000.0
2008-02-27 16:40:00,99.69,99.71,99.59,99.61,3955400001.0
2008-02-27 16:45:00,99.61,99.66,99.555,99.59,4423700000.0
2008-02-27 16:50:00,99.59,99.59,99.5,99.51,4446700000.0
2008-02-27 16:55:00,99.51,99.62,99.5,99.56,4296300001.0
2008-02-27 17:00:00,99.56,99.71,99.52,99.67,3664200001.0
2008-02-27 17:05:00,99.67,99.755,99.615,99.695,3739800000.0
2008-02-27 17:10:00,99.695,99.72,99.63,99.64,4132700001.0
2008-02-27 17:15:00,99.65,99.7,99.61,99.67,2407100000.0
2008-02-27 17:20:00,99.675,99.71,99.63,99.645,2361700000.0
2008-02-27 17:25:00,99.64,99.66,99.6,99.63,2113600000.0
2008-02-27 17:30:00,99.635,99.68,99.62,99.67,3109500000.0
2008-02-27 17:35:00,99.67,99.735,99.67,99.73,3879200000.0
2008-02-27 17:40:00,99.73,99.79,99.72,99.79,2767600004.0
2008-02-27 17:45:00,99.79,99.81,99.68,99.74,3572500000.0
2008-02-27 17:50:00,99.735,99.84,99.73,99.83,2966300001.0
2008-02-27 17:55:00,99.83,99.9,99.8,99.865,3386700003.0
2008-02-27 18:00:00,99.86,100.005,99.84,99.965,3657200000.0
2008-02-27 18:05:00,99.97,99.98,99.91,99.95,3492800000.0
2008-02-27 18:10:00,99.955,99.955,99.82,99.875,2328100000.0
2008-02-27 18:15:00,99.875,99.94,99.84,99.92,2579700000.0
2008-02-27 18:20:00,99.92,99.98,99.89,99.92,4974900005.0
2008-02-27 18:25:00,99.92,99.985,99.91,99.93,4878300003.0
2008-02-27 18:30:00,99.93,100.05,99.93,99.97,4965600001.0
2008-02-27 18:35:00,99.975,100.04,99.975,100.04,4231800000.0
2008-02-27 18:40:00,100.04,100.06,100.0,100.03,3880600000.0
2008-02-27 18:45:00,100.03,100.055,100.01,100.03,3620300000.0
2008-02-27 18:50:00,100.03,100.05,99.995,100.01,3113000002.0
2008-02-27 18:55:00,100.01,100.02,99.97,99.98,4034800000.0
2008-02-27 19:00:00,99.98,100.0,99.96,99.98,3471900000.0
2008-02-27 19:05:00,99.98,99.99,99.935,99.96,3440400000.0
2008-02-27 19:10:00,99.96,99.99,99.955,99.98,3506099999.0
2008-02-27 19:15:00,99.98,100.01,99.95,99.99,5692600000.0
2008-02-27 19:20:00,99.99,100.03,99.98,100.02,3756300000.0
2008-02-27 19:25:00,100.02,100.085,100.0,100.07,3319700000.0
2008-02-27 19:30:00,100.07,100.08,100.035,100.04,4093199998.0
2008-02-27 19:35:00,100.04,100.1,100.04,100.08,2654800000.0
2008-02-27 19:40:00,100.08,100.09,100.04,100.07,3867400000.0
2008-02-27 19:45:00,100.07,100.08,100.04,100.05,1849499999.0
2008-02-27 19:50:00,100.05,100.085,100.05,100.05,3157300000.0
2008-02-27 19:55:00,100.05,100.055,100.01,100.01,3194000002.0
2008-02-27 20:00:00,100.01,100.03,99.98,100.02,2172400000.0
2008-02-27 20:05:00,100.02,100.03,99.99,100.01,4045000001.0
2008-02-27 20:10:00,100.01,100.075,100.0,100.06,3155700000.0
2008-02-27 20:15:00,100.06,100.06,100.01,100.03,3085100000.0
2008-02-27 20:20:00,100.03,100.04,100.0,100.0,3789600000.0
2008-02-27 20:25:00,100.0,100.04,99.985,100.01,4308300001.0
2008-02-27 20:30:00,100.01,100.02,99.97,99.97,4921200000.0
2008-02-27 20:35:00,99.97,100.0,99.97,100.0,4760800001.0
2008-02-27 20:40:00,100.0,100.02,99.98,100.01,3551800000.0
2008-02-27 20:45:00,100.01,100.03,99.99,100.03,4171600000.0
2008-02-27 20:50:00,100.03,100.04,100.0,100.025,4271200000.0
2008-02-27 20:55:00,100.025,100.035,100.0,100.0,2114800000.0
2008-02-27 21:00:00,100.0,100.01,99.955,99.97,4608000000.0
2008-02-27 21:05:00,99.97,100.0,99.96,99.98,4433200003.0
2008-02-27 21:10:00,99.98,100.0,99.95,100.0,5155899999.0
2008-02-27 21:15:00,100.0,100.04,99.98,99.99,5347800000.0
2008-02-27 21:20:00,99.99,100.01,99.97,99.98,4491500000.0
2008-02-27 21:25:00,99.98,100.06,99.95,100.02,4305100001.0
2008-02-27 21:30:00,100.02,100.06,100.005,100.05,3170800000.0
2008-02-27 21:35:00,100.05,100.07,100.025,100.04,2205400000.0
2008-02-27 21:40:00,100.04,100.08,100.03,100.07,924000000.0
2008-02-27 21:45:00,100.07,100.1,100.05,100.05,4114300000.0
2008-02-27 21:50:00,100.05,100.165,100.03,100.16,3196300000.0
2008-02-27 21:55:00,100.16,100.18,100.105,100.175,1096200000.0
2008-02-27 22:00:00,100.175,100.2,100.08,100.09,2012600000.0
2008-02-27 22:05:00,100.09,100.13,100.08,100.125,2590700000.0
2008-02-27 22:10:00,100.125,100.13,100.09,100.11,1458200000.0
2008-02-27 22:15:00,100.11,100.16,100.1,100.16,2819300002.0
2008-02-27 22:20:00,100.16,100.19,100.09,100.1,3208900000.0
2008-02-27 22:25:00,100.1,100.18,100.1,100.16,3858599998.0
2008-02-27 22:30:00,100.16,100.17,100.12,100.13,3132800000.0
2008-02-27 22:35:00,100.13,100.17,100.12,100.15,2803000000.0
2008-02-27 22:40:00,100.15,100.23,100.14,100.15,3687600000.0
2008-02-27 22:45:00,100.15,100.21,100.12,100.18,2556100000.0
2008-02-27 22:50:00,100.18,100.19,100.14,100.155,1817300000.0
2008-02-27 22:55:00,100.155,100.18,100.13,100.15,1504700000.0
2008-02-27 23:00:00,100.15,100.19,100.14,100.17,1146000000.0
2008-02-27 23:05:00,100.17,100.175,100.11,100.125,2532799998.0
2008-02-27 23:10:00,100.125,100.14,100.105,100.125,2971300001.0
2008-02-27 23:15:00,100.125,100.135,100.11,100.13,880100000.0
2008-02-27 23:20:00,100.13,100.135,100.09,100.1,1204167000.0
2008-02-27 23:25:00,100.1,100.14,100.1,100.13,360357999.0
2008-02-27 23:30:00,100.13,100.155,100.105,100.14,976761001.0
2008-02-27 23:35:00,100.13,100.165,100.115,100.15,1571107500.0
2008-02-27 23:40:00,100.15,100.16,100.125,100.15,1766519999.0
2008-02-27 23:45:00,100.15,100.155,100.125,100.145,426480500.0
2008-02-27 23:50:00,100.145,100.155,100.105,100.14,1548000000.0
2008-02-27 23:55:00,100.14,100.15,100.13,100.13,1499633000.0
2008-02-28 00:00:00,100.13,100.13,100.05,100.07,7100245000.0
2008-02-28 00:05:00,100.07,100.1,100.05,100.08,7413200000.0
2008-02-28 00:10:00,100.09,100.12,100.07,100.1,6882907000.0
2008-02-28 00:15:00,100.1,100.15,100.09,100.14,3181200000.0
2008-02-28 00:20:00,100.14,100.145,100.08,100.11,881800000.0
2008-02-28 00:25:00,100.11,100.13,100.1,100.11,1475000000.0
2008-02-28 00:30:00,100.11,100.125,100.07,100.105,2272000001.0
2008-02-28 00:35:00,100.105,100.105,100.065,100.065,482600000.0
2008-02-28 00:40:00,100.065,100.075,100.02,100.05,436700000.0
2008-02-28 00:45:00,100.05,100.05,99.99,100.025,3414700000.0
2008-02-28 00:50:00,100.025,100.05,99.98,100.035,2525700031.0
2008-02-28 00:55:00,100.035,100.045,100.025,100.025,894900000.0
2008-02-28 01:00:00,100.025,100.07,100.02,100.07,5787000000.0
2008-02-28 01:05:00,100.07,100.145,100.06,100.125,2208700000.0
2008-02-28 01:10:00,100.125,100.17,100.12,100.155,1044400000.0
2008-02-28 01:15:00,100.155,100.16,100.08,100.11,3453500000.0
2008-02-28 01:20:00,100.11,100.18,100.11,100.17,1690500000.0
2008-02-28 01:25:00,100.17,100.2,100.115,100.115,3103700000.0
2008-02-28 01:30:00,100.115,100.135,100.085,100.09,3009000000.0
2008-02-28 01:35:00,100.09,100.13,100.08,100.08,2466700001.0
2008-02-28 01:40:00,100.08,100.13,100.08,100.12,772900000.0
2008-02-28 01:45:00,100.12,100.135,100.1,100.115,518600000.0
2008-02-28 01:50:00,100.115,100.15,100.06,100.07,1863100000.0
2008-02-28 01:55:00,100.07,100.085,100.055,100.07,1457900000.0
2008-02-28 02:00:00,100.07,100.08,100.035,100.04,2603600000.0
2008-02-28 02:05:00,100.04,100.07,99.98,99.99,2513400000.0
2008-02-28 02:10:00,99.99,100.05,99.97,99.98,3404100000.0
2008-02-28 02:15:00,99.98,100.05,99.96,100.02,2826600000.0
2008-02-28 02:20:00,100.02,100.08,100.02,100.08,2704300000.0
2008-02-28 02:25:00,100.08,100.08,100.03,100.03,2922100000.0
2008-02-28 02:30:00,100.03,100.05,100.02,100.03,2759600000.0
2008-02-28 02:35:00,100.03,100.04,99.99,100.03,3339800000.0
2008-02-28 02:40:00,100.03,100.05,100.005,100.04,2651100000.0
2008-02-28 02:45:00,100.04,100.05,100.01,100.02,3341200000.0
2008-02-28 02:50:00,100.01,100.02,99.98,100.0,3247600000.0
2008-02-28 02:55:00,100.0,100.04,100.0,100.04,4374699995.0
2008-02-28 03:00:00,100.04,100.04,99.965,99.975,4836900001.0
2008-02-28 03:05:00,99.975,100.02,99.97,99.99,3545100000.0
2008-02-28 03:10:00,99.99,100.025,99.98,99.98,2992100000.0
2008-02-28 03:15:00,99.98,100.03,99.975,100.01,3229000000.0
2008-02-28 03:20:00,100.01,100.06,100.0,100.04,3805600000.0
2008-02-28 03:25:00,100.05,100.08,100.04,100.07,2431800000.0
2008-02-28 03:30:00,100.065,100.08,100.045,100.08,1578300000.0
2008-02-28 03:35:00,100.08,100.1,100.04,100.055,2343100000.0
2008-02-28 03:40:00,100.055,100.085,100.05,100.07,1489500000.0
2008-02-28 03:45:00,100.07,100.085,100.045,100.06,1338500000.0
2008-02-28 03:50:00,100.06,100.07,100.04,100.04,1093699999.0
2008-02-28 03:55:00,100.04,100.055,100.02,100.03,2068700000.0
2008-02-28 04:00:00,100.03,100.055,100.005,100.02,3512200000.0
2008-02-28 04:05:00,100.02,100.02,99.98,99.99,3995000000.0
2008-02-28 04:10:00,99.99,99.99,99.935,99.955,2814900000.0
2008-02-28 04:15:00,99.96,99.96,99.945,99.96,2207400000.0
2008-02-28 04:20:00,99.96,100.02,99.96,100.0,3905000000.0
2008-02-28 04:25:00,100.0,100.0,99.94,99.95,3057500000.0
2008-02-28 04:30:00,99.95,99.95,99.91,99.915,3056700000.0
2008-02-28 04:35:00,99.915,100.01,99.915,99.995,589700000.0
2008-02-28 04:40:00,99.99,100.05,99.99,100.03,3475200000.0
2008-02-28 04:45:00,100.03,100.05,100.01,100.02,3877800000.0
2008-02-28 04:50:00,100.02,100.02,100.0,100.01,4148500000.0
2008-02-28 04:55:00,100.01,100.02,100.0,100.01,4846400000.0
2008-02-28 05:00:00,100.03,100.03,99.99,100.005,4469000000.0
2008-02-28 05:05:00,100.005,100.02,99.99,99.995,2923700000.0
2008-02-28 05:10:00,99.995,100.0,99.975,99.99,2929700000.0
2008-02-28 05:15:00,99.99,99.99,99.96,99.975,3178800000.0
2008-02-28 05:20:00,99.975,100.04,99.955,100.015,3718700000.0
2008-02-28 05:25:00,100.035,100.06,99.995,100.0,3799600000.0
2008-02-28 05:30:00,100.0,100.07,99.99,100.05,3718800000.0
2008-02-28 05:35:00,100.05,100.08,100.04,100.07,1781300000.0
2008-02-28 05:40:00,100.07,100.1,100.07,100.07,2726600000.0
2008-02-28 05:45:00,100.07,100.07,100.03,100.04,2682100000.0
2008-02-28 05:50:00,100.04,100.04,100.0,100.02,5784500000.0
2008-02-28 05:55:00,100.02,100.05,100.02,100.04,3162000000.0
2008-02-28 06:00:00,100.04,100.04,100.015,100.025,3244900000.0
2008-02-28 06:05:00,100.025,100.03,99.995,100.005,4839000000.0
2008-02-28 06:10:00,100.005,100.045,99.995,100.035,1923100000.0
2008-02-28 06:15:00,100.035,100.06,100.03,100.05,3066900000.0
2008-02-28 06:20:00,100.05,100.06,100.04,100.04,3583800000.0
2008-02-28 06:25:00,100.04,100.04,100.0,100.02,4674100000.0
2008-02-28 06:30:00,100.02,100.07,100.02,100.03,3317700000.0
2008-02-28 06:35:00,100.03,100.04,100.015,100.03,2648600000.0
2008-02-28 06:40:00,100.03,100.05,100.03,100.04,2245500000.0
2008-02-28 06:45:00,100.04,100.055,100.03,100.04,2190400000.0
2008-02-28 06:50:00,100.04,100.06,100.02,100.06,2253500000.0
2008-02-28 06:55:00,100.06,100.08,100.05,100.08,2925000000.0
2008-02-28 07:00:00,100.08,100.115,100.05,100.09,3458099999.0
2008-02-28 07:05:00,100.09,100.135,100.09,100.1,2497999998.0
2008-02-28 07:10:00,100.1,100.11,100.035,100.04,3822000000.0
2008-02-28 07:15:00,99.99,100.04,99.98,100.01,4624100000.0
2008-02-28 07:20:00,100.01,100.045,100.01,100.04,2301100000.0
2008-02-28 07:25:00,100.04,100.04,100.005,100.02,2018700000.0
2008-02-28 07:30:00,100.02,100.05,100.01,100.015,2181600000.0
2008-02-28 07:35:00,100.015,100.06,100.01,100.02,3838500000.0
2008-02-28 07:40:00,100.02,100.04,100.01,100.025,4116400000.0
2008-02-28 07:45:00,100.025,100.04,99.97,100.025,4220400002.0
2008-02-28 07:50:00,100.025,100.065,100.025,100.04,4255200000.0
2008-02-28 07:55:00,100.04,100.095,100.04,100.08,3808800001.0
2008-02-28 08:00:00,100.08,100.095,100.05,100.05,3110400000.0
2008-02-28 08:05:00,100.05,100.07,100.0,100.02,2882300000.0
2008-02-28 08:10:00,100.02,100.03,99.98,100.005,3968800000.0
2008-02-28 08:15:00,100.0,100.0,99.97,99.975,1874400000.0
2008-02-28 08:20:00,99.975,100.02,99.975,100.0,1220600000.0
2008-02-28 08:25:00,100.0,100.0,99.96,99.97,2428600000.0
2008-02-28 08:30:00,99.97,99.98,99.925,99.94,2132299999.0
2008-02-28 08:35:00,99.94,99.95,99.91,99.92,1435500000.0
2008-02-28 08:40:00,99.92,99.995,99.92,99.96,1990600000.0
2008-02-28 08:45:00,99.96,99.96,99.92,99.94,958700000.0
2008-02-28 08:50:00,99.94,99.98,99.94,99.955,2736700001.0
2008-02-28 08:55:00,99.955,99.99,99.94,99.97,3813500001.0
2008-02-28 09:00:00,99.97,99.98,99.91,99.91,1274100000.0
2008-02-28 09:05:00,99.91,99.945,99.9,99.91,2837800000.0
2008-02-28 09:10:00,99.91,99.99,99.9,99.955,1545700000.0
2008-02-28 09:15:00,99.955,99.985,99.95,99.955,2222700000.0
2008-02-28 09:20:00,99.955,99.96,99.91,99.935,1169800000.0
2008-02-28 09:25:00,99.94,100.035,99.905,100.03,1043800000.0
2008-02-28 09:30:00,100.03,100.1,100.01,100.08,2091099999.0
2008-02-28 09:35:00,100.075,100.11,100.05,100.07,3350299997.0
2008-02-28 09:40:00,100.07,100.11,100.04,100.08,3384799998.0
2008-02-28 09:45:00,100.08,100.15,100.06,100.13,3170500000.0
2008-02-28 09:50:00,100.135,100.2,100.13,100.19,3084600000.0
2008-02-28 09:55:00,100.195,100.22,100.18,100.2,3593300000.0
2008-02-28 10:00:00,100.2,100.255,100.155,100.16,2974200001.0
2008-02-28 10:05:00,100.16,100.19,100.125,100.13,4089900000.0
2008-02-28 10:10:00,100.13,100.16,100.115,100.125,2374099999.0
2008-02-28 10:15:00,100.125,100.235,100.12,100.195,2173400000.0
2008-02-28 10:20:00,100.195,100.23,100.16,100.185,1782300000.0
2008-02-28 10:25:00,100.185,100.22,100.14,100.17,1691999999.0
2008-02-28 10:30:00,100.17,100.19,100.12,100.17,1719800000.0
2008-02-28 10:35:00,100.17,100.18,100.07,100.07,2067900000.0
2008-02-28 10:40:00,100.07,100.15,100.07,100.135,1582200000.0
2008-02-28 10:45:00,100.135,100.16,100.105,100.15,1719400000.0
2008-02-28 10:50:00,100.15,100.3,100.14,100.22,2590900000.0
2008-02-28 10:55:00,100.22,100.22,100.18,100.21,1323700000.0
2008-02-28 11:00:00,100.21,100.235,100.2,100.2,528900000.0
2008-02-28 11:05:00,100.2,100.25,100.17,100.24,1445900000.0
2008-02-28 11:10:00,100.24,100.24,100.175,100.19,1036400000.0
2008-02-28 11:15:00,100.19,100.205,100.14,100.2,2276599999.0
2008-02-28 11:20:00,100.2,100.2,100.095,100.1,2225400001.0
2008-02-28 11:25:00,100.1,100.14,100.09,100.14,1687700000.0
2008-02-28 11:30:00,100.14,100.16,100.09,100.1,536800000.0
2008-02-28 11:35:00,100.1,100.15,100.075,100.14,701400000.0
2008-02-28 11:40:00,100.135,100.18,100.11,100.14,564500000.0
2008-02-28 11:45:00,100.14,100.175,100.105,100.16,1399699997.0
2008-02-28 11:50:00,100.16,100.19,100.15,100.17,1124000000.0
2008-02-28 11:55:00,100.17,100.22,100.16,100.18,1502400000.0
2008-02-28 12:00:00,100.18,100.22,100.145,100.16,1793600000.0
2008-02-28 12:05:00,100.16,100.16,100.07,100.12,906800000.0
2008-02-28 12:10:00,100.12,100.16,100.08,100.09,546900000.0
2008-02-28 12:15:00,100.09,100.11,100.055,100.055,1653500000.0
2008-02-28 12:20:00,100.055,100.13,100.035,100.11,1085700000.0
2008-02-28 12:25:00,100.11,100.185,100.11,100.15,1236600000.0
2008-02-28 12:30:00,100.15,100.15,100.09,100.12,1049700000.0
2008-02-28 12:35:00,100.12,100.12,100.05,100.09,728400000.0
2008-02-28 12:40:00,100.09,100.16,100.09,100.155,1133200000.0
2008-02-28 12:45:00,100.155,100.24,100.155,100.23,1790500000.0
2008-02-28 12:50:00,100.23,100.24,100.17,100.21,510600000.0
2008-02-28 12:55:00,100.21,100.27,100.17,100.24,1191500000.0
2008-02-28 13:00:00,100.24,100.28,100.22,100.28,725300000.0
2008-02-28 13:05:00,100.28,100.32,100.26,100.32,549500000.0
2008-02-28 13:10:00,100.32,100.35,100.27,100.29,443500000.0
2008-02-28 13:15:00,100.29,100.29,100.19,100.2,512600000.0
2008-02-28 13:20:00,100.2,100.24,100.19,100.2,870600000.0
2008-02-28 13:25:00,100.2,100.23,100.17,100.23,410500000.0
2008-02-28 13:30:00,100.23,100.23,100.185,100.2,2364900000.0
2008-02-28 13:35:00,100.2,100.23,100.18,100.21,464800000.0
2008-02-28 13:40:00,100.21,100.21,100.15,100.17,557500000.0
2008-02-28 13:45:00,100.17,100.19,100.145,100.18,1219600000.0
2008-02-28 13:50:00,100.18,100.24,100.17,100.225,284700000.0
2008-02-28 13:55:00,100.225,100.23,100.18,100.215,348200000.0
2008-02-28 14:00:00,100.215,100.25,100.18,100.2,468300000.0
2008-02-28 14:05:00,100.2,100.25,100.185,100.185,804200000.0
2008-02-28 14:10:00,100.185,100.185,100.15,100.16,1505600000.0
2008-02-28 14:15:00,100.16,100.18,100.12,100.17,635400000.0
2008-02-28 14:20:00,100.17,100.19,100.16,100.19,579700000.0
2008-02-28 14:25:00,100.19,100.26,100.18,100.205,1109800000.0
2008-02-28 14:30:00,100.205,100.24,100.17,100.19,1235300000.0
2008-02-28 14:35:00,100.19,100.2,100.12,100.14,779400000.0
2008-02-28 14:40:00,100.14,100.17,100.12,100.16,882000000.0
2008-02-28 14:45:00,100.16,100.18,100.125,100.13,344000000.0
2008-02-28 14:50:00,100.13,100.15,100.115,100.14,322400000.0
2008-02-28 14:55:00,100.14,100.2,100.13,100.19,502200000.0
2008-02-28 15:00:00,100.19,100.19,100.12,100.16,385900000.0
2008-02-28 15:05:00,100.16,100.19,100.08,100.12,610500000.0
2008-02-28 15:10:00,100.12,100.14,100.065,100.12,434500000.0
2008-02-28 15:15:00,100.12,100.18,100.1,100.16,655200000.0
2008-02-28 15:20:00,100.16,100.18,100.1,100.12,479100000.0
2008-02-28 15:25:00,100.12,100.2,100.12,100.175,1622199997.0
2008-02-28 15:30:00,100.175,100.215,100.0,100.06,1993200000.0
2008-02-28 15:35:00,100.06,100.09,99.985,100.09,1839500000.0
2008-02-28 15:40:00,100.09,100.1,100.045,100.07,458100000.0
2008-02-28 15:45:00,100.07,100.07,100.01,100.03,527500000.0
2008-02-28 15:50:00,100.03,100.04,99.96,99.995,472600000.0
2008-02-28 15:55:00,99.99,100.025,99.96,100.005,368000000.0
2008-02-28 16:00:00,100.005,100.09,99.99,100.03,655100000.0
2008-02-28 16:05:00,100.03,100.1,100.02,100.06,371400000.0
2008-02-28 16:10:00,100.06,100.075,100.01,100.01,392500000.0
2008-02-28 16:15:00,100.01,100.07,100.0,100.035,395700000.0
2008-02-28 16:20:00,100.03,100.16,100.02,100.13,312600000.0
2008-02-28 16:25:00,100.13,100.14,100.06,100.1,349400000.0
2008-02-28 16:30:00,100.1,100.13,100.06,100.12,300200000.0
2008-02-28 16:35:00,100.12,100.14,100.08,100.125,340400000.0
2008-02-28 16:40:00,100.13,100.14,100.055,100.075,641600000.0
2008-02-28 16:45:00,100.08,100.085,100.04,100.05,590100000.0
2008-02-28 16:50:00,100.05,100.1,100.03,100.085,423600000.0
2008-02-28 16:55:00,100.085,100.15,100.06,100.15,305500000.0
2008-02-28 17:00:00,100.15,100.17,100.08,100.08,589800000.0
2008-02-28 17:05:00,100.08,100.1,100.05,100.06,260800000.0
2008-02-28 17:10:00,100.06,100.08,100.04,100.045,235100000.0
2008-02-28 17:15:00,100.06,100.075,100.03,100.05,289300000.0
2008-02-28 17:20:00,100.05,100.13,100.04,100.13,362400000.0
2008-02-28 17:25:00,100.13,100.21,100.1,100.2,292900000.0
2008-02-28 17:30:00,100.2,100.2,100.14,100.17,259400000.0
2008-02-28 17:35:00,100.17,100.24,100.16,100.24,279300000.0
2008-02-28 17:40:00,100.24,100.28,100.23,100.27,374600000.0
2008-02-28 17:45:00,100.27,100.3,100.23,100.26,697500000.0
2008-02-28 17:50:00,100.25,100.39,100.25,100.38,742700000.0
2008-02-28 17:55:00,100.38,100.5,100.27,100.45,835200000.0
2008-02-28 18:00:00,100.45,100.52,100.37,100.38,817600000.0
2008-02-28 18:05:00,100.38,100.39,100.265,100.32,465200000.0
2008-02-28 18:10:00,100.32,100.38,100.295,100.325,643600000.0
2008-02-28 18:15:00,100.33,100.44,100.32,100.43,534700000.0
2008-02-28 18:20:00,100.41,100.45,100.335,100.34,421500000.0
2008-02-28 18:25:00,100.34,100.38,100.3,100.35,450200000.0
2008-02-28 18:30:00,100.35,100.35,100.28,100.32,354800000.0
2008-02-28 18:35:00,100.32,100.35,100.27,100.35,516200000.0
2008-02-28 18:40:00,100.35,100.37,100.315,100.36,266800000.0
2008-02-28 18:45:00,100.36,100.36,100.26,100.29,436600000.0
2008-02-28 18:50:00,100.29,100.34,100.27,100.3,369200000.0
2008-02-28 18:55:00,100.3,100.32,100.28,100.29,313500000.0
2008-02-28 19:00:00,100.29,100.32,100.265,100.28,282300000.0
2008-02-28 19:05:00,100.28,100.32,100.24,100.27,413500000.0
2008-02-28 19:10:00,100.27,100.36,100.245,100.26,507000000.0
2008-02-28 19:15:00,100.26,100.31,100.215,100.24,685700000.0
2008-02-28 19:20:00,100.24,100.31,100.23,100.3,471600000.0
2008-02-28 19:25:00,100.3,100.33,100.28,100.28,1439600000.0
2008-02-28 19:30:00,100.28,100.3,100.265,100.28,506200000.0
2008-02-28 19:35:00,100.28,100.3,100.23,100.3,759800000.0
2008-02-28 19:40:00,100.3,100.31,100.28,100.29,348400000.0
2008-02-28 19:45:00,100.29,100.33,100.27,100.31,472900000.0
2008-02-28 19:50:00,100.31,100.34,100.29,100.31,272600000.0
2008-02-28 19:55:00,100.31,100.405,100.29,100.39,615300000.0
2008-02-28 20:00:00,100.38,100.425,100.29,100.3,576400000.0
2008-02-28 20:05:00,100.3,100.31,100.21,100.3,559100000.0
2008-02-28 20:10:00,100.3,100.32,100.21,100.26,521000000.0
2008-02-28 20:15:00,100.26,100.27,100.22,100.26,413600000.0
2008-02-28 20:20:00,100.26,100.3,100.23,100.285,394800000.0
2008-02-28 20:25:00,100.28,100.3,100.22,100.23,453300000.0
2008-02-28 20:30:00,100.23,100.25,100.2,100.23,338200000.0
2008-02-28 20:35:00,100.23,100.24,100.19,100.205,514500000.0
2008-02-28 20:40:00,100.205,100.22,100.15,100.21,616700000.0
2008-02-28 20:45:00,100.21,100.26,100.19,100.26,730600000.0
2008-02-28 20:50:00,100.26,100.27,100.23,100.255,386900000.0
2008-02-28 20:55:00,100.255,100.3,100.25,100.28,390900000.0
2008-02-28 21:00:00,100.28,100.3,100.24,100.27,246300000.0
2008-02-28 21:05:00,100.27,100.29,100.27,100.28,247400000.0
2008-02-28 21:10:00,100.28,100.33,100.28,100.3,496000000.0
2008-02-28 21:15:00,100.3,100.38,100.28,100.37,252400000.0
2008-02-28 21:20:00,100.37,100.405,100.315,100.33,339700000.0
2008-02-28 21:25:00,100.33,100.34,100.29,100.32,326400000.0
2008-02-28 21:30:00,100.32,100.34,100.29,100.32,301300000.0
2008-02-28 21:35:00,100.32,100.34,100.28,100.3,367100000.0
2008-02-28 21:40:00,100.3,100.34,100.26,100.29,313300000.0
2008-02-28 21:45:00,100.29,100.38,100.28,100.3,348600000.0
2008-02-28 21:50:00,100.3,100.345,100.3,100.3,334400000.0
2008-02-28 21:55:00,100.3,100.33,100.27,100.305,415300000.0
2008-02-28 22:00:00,100.305,100.305,100.24,100.275,337600000.0
2008-02-28 22:05:00,100.275,100.33,100.25,100.32,269100000.0
2008-02-28 22:10:00,100.32,100.32,100.25,100.3,275000000.0
2008-02-28 22:15:00,100.3,100.32,100.24,100.28,315700000.0
2008-02-28 22:20:00,100.28,100.28,100.225,100.27,415500000.0
2008-02-28 22:25:00,100.27,100.28,100.2,100.22,400000000.0
2008-02-28 22:30:00,100.22,100.23,100.185,100.19,352700000.0
2008-02-28 22:35:00,100.19,100.21,100.18,100.195,283500000.0
2008-02-28 22:40:00,100.195,100.255,100.195,100.235,590300000.0
2008-02-28 22:45:00,100.235,100.27,100.23,100.26,537600000.0
2008-02-28 22:50:00,100.26,100.3,100.25,100.3,530300000.0
2008-02-28 22:55:00,100.29,100.34,100.265,100.32,372600000.0
2008-02-28 23:00:00,100.32,100.325,100.24,100.31,650900000.0
2008-02-28 23:05:00,100.31,100.37,100.305,100.325,1527400000.0
2008-02-28 23:10:00,100.325,100.34,100.3,100.305,256400000.0
2008-02-28 23:15:00,100.305,100.35,100.305,100.32,332000000.0
2008-02-28 23:20:00,100.32,100.32,100.28,100.29,420600000.0
2008-02-28 23:25:00,100.29,100.305,100.28,100.295,287800000.0
2008-02-28 23:30:00,100.295,100.315,100.29,100.31,430900000.0
2008-02-28 23:35:00,100.31,100.315,100.18,100.205,443100000.0
2008-02-28 23:40:00,100.205,100.265,100.17,100.19,670900000.0
2008-02-28 23:45:00,100.19,100.255,100.18,100.23,493800000.0
2008-02-28 23:50:00,100.235,100.25,100.145,100.155,1831000000.0
2008-02-28 23:55:00,100.155,100.18,100.12,100.155,3425900000.0
2008-02-29 00:00:00,100.155,100.155,100.093,100.11,2624500000.0
2008-02-29 00:05:00,100.11,100.12,100.07,100.12,5418200000.0
2008-02-29 00:10:00,100.12,100.175,100.11,100.17,6355900000.0
2008-02-29 00:15:00,100.17,100.22,100.16,100.175,6975900000.0
2008-02-29 00:20:00,100.175,100.185,100.16,100.16,7147700000.0
2008-02-29 00:25:00,100.16,100.17,100.14,100.14,5597900000.0
2008-02-29 00:30:00,100.14,100.165,100.04,100.07,2467500000.0
2008-02-29 00:35:00,100.07,100.1,100.0,100.04,2220800000.0
2008-02-29 00:40:00,100.04,100.08,100.03,100.055,684300000.0
2008-02-29 00:45:00,100.055,100.125,100.05,100.105,801500000.0
2008-02-29 00:50:00,100.105,100.14,100.09,100.14,4287200000.0
2008-02-29 00:55:00,100.14,100.145,100.075,100.08,1078000000.0
2008-02-29 01:00:00,100.08,100.105,100.05,100.105,640700000.0
2008-02-29 01:05:00,100.105,100.11,100.09,100.105,230400000.0
2008-02-29 01:10:00,100.105,100.12,100.09,100.1,1375000000.0
2008-02-29 01:15:00,100.115,100.12,100.085,100.085,2272800000.0
2008-02-29 01:20:00,100.1,100.14,100.1,100.125,374400000.0
2008-02-29 01:25:00,100.125,100.14,100.09,100.12,1714300000.0
2008-02-29 01:30:00,100.12,100.135,100.1,100.105,310800000.0
2008-02-29 01:35:00,100.105,100.11,99.915,99.92,2777900000.0
2008-02-29 01:40:00,99.905,99.91,99.825,99.85,4528500000.0
2008-02-29 01:45:00,99.85,99.885,99.615,99.685,4157100000.0
2008-02-29 01:50:00,99.685,99.775,99.62,99.635,3979100000.0
2008-02-29 01:55:00,99.635,99.815,99.6,99.81,5387900003.0
2008-02-29 02:00:00,99.81,99.85,99.685,99.725,4265800000.0
2008-02-29 02:05:00,99.785,99.845,99.69,99.73,5317100000.0
2008-02-29 02:10:00,99.715,99.805,99.685,99.73,4707900022.0
2008-02-29 02:15:00,99.73,99.785,99.645,99.77,5901700062.0
2008-02-29 02:20:00,99.77,99.77,99.695,99.715,4266400004.0
2008-02-29 02:25:00,99.715,99.75,99.665,99.665,3961400003.0
2008-02-29 02:30:00,99.665,99.71,99.5,99.555,4568300023.0
2008-02-29 02:35:00,99.555,99.615,99.5,99.57,3760000000.0
2008-02-29 02:40:00,99.585,99.595,99.505,99.535,3798100000.0
2008-02-29 02:45:00,99.54,99.6,99.535,99.59,4089700000.0
2008-02-29 02:50:00,99.59,99.595,99.48,99.48,2476100000.0
2008-02-29 02:55:00,99.48,99.525,99.425,99.455,3185500007.0
2008-02-29 03:00:00,99.455,99.545,99.44,99.53,3646200000.0
2008-02-29 03:05:00,99.525,99.575,99.48,99.525,2946100004.0
2008-02-29 03:10:00,99.53,99.58,99.515,99.55,4213400032.0
2008-02-29 03:15:00,99.55,99.615,99.52,99.615,4150900000.0
2008-02-29 03:20:00,99.615,99.69,99.585,99.69,2640700000.0
2008-02-29 03:25:00,99.68,99.715,99.665,99.675,3396500000.0
2008-02-29 03:30:00,99.675,99.715,99.665,99.685,2525800015.0
2008-02-29 03:35:00,99.685,99.685,99.645,99.655,3019100000.0
2008-02-29 03:40:00,99.655,99.665,99.615,99.615,3843600000.0
2008-02-29 03:45:00,99.615,99.62,99.56,99.565,3587600000.0
2008-02-29 03:50:00,99.57,99.575,99.505,99.545,4017500005.0
2008-02-29 03:55:00,99.545,99.635,99.54,99.56,5270500000.0
2008-02-29 04:00:00,99.56,99.645,99.56,99.61,5774700001.0
2008-02-29 04:05:00,99.6,99.66,99.595,99.62,5133800000.0
2008-02-29 04:10:00,99.62,99.64,99.595,99.595,3155600000.0
2008-02-29 04:15:00,99.595,99.595,99.505,99.575,5444200007.0
2008-02-29 04:20:00,99.585,99.6,99.56,99.57,2501500000.0
2008-02-29 04:25:00,99.57,99.65,99.565,99.64,2839800000.0
2008-02-29 04:30:00,99.64,99.71,99.64,99.67,5111100001.0
2008-02-29 04:35:00,99.67,99.715,99.655,99.68,4726600014.0
2008-02-29 04:40:00,99.68,99.68,99.58,99.635,5722800003.0
2008-02-29 04:45:00,99.635,99.645,99.625,99.645,6292200000.0
2008-02-29 04:50:00,99.645,99.715,99.635,99.695,5632500000.0
2008-02-29 04:55:00,99.695,99.725,99.66,99.725,5662500000.0
2008-02-29 05:00:00,99.725,99.77,99.675,99.675,4455100000.0
2008-02-29 05:05:00,99.675,99.69,99.655,99.68,6031200000.0
2008-02-29 05:10:00,99.68,99.725,99.675,99.715,5805000000.0
2008-02-29 05:15:00,99.715,99.72,99.65,99.68,7204400000.0
2008-02-29 05:20:00,99.685,99.695,99.66,99.675,5480000000.0
2008-02-29 05:25:00,99.675,99.675,99.655,99.655,6211500000.0
2008-02-29 05:30:00,99.655,99.665,99.635,99.645,5922600000.0
2008-02-29 05:35:00,99.645,99.66,99.61,99.615,6481300000.0
2008-02-29 05:40:00,99.615,99.665,99.605,99.665,6222900000.0
2008-02-29 05:45:00,99.665,99.675,99.65,99.66,5110200000.0
2008-02-29 05:50:00,99.66,99.69,99.65,99.69,572800000.0
2008-02-29 05:55:00,99.69,99.745,99.68,99.725,632300000.0
2008-02-29 06:00:00,99.725,99.725,99.69,99.7,295000000.0
2008-02-29 06:05:00,99.7,99.735,99.68,99.68,806000000.0
2008-02-29 06:10:00,99.68,99.68,99.635,99.65,1519700000.0
2008-02-29 06:15:00,99.65,99.66,99.635,99.66,3074300006.0
2008-02-29 06:20:00,99.655,99.72,99.655,99.695,3294800001.0
2008-02-29 06:25:00,99.695,99.715,99.675,99.695,1268900000.0
2008-02-29 06:30:00,99.695,99.735,99.69,99.725,651200009.0
2008-02-29 06:35:00,99.725,99.76,99.715,99.735,474700000.0
2008-02-29 06:40:00,99.735,99.805,99.725,99.73,841800000.0
2008-02-29 06:45:00,99.73,99.825,99.7,99.825,808800000.0
2008-02-29 06:50:00,99.835,99.855,99.785,99.815,4718800000.0
2008-02-29 06:55:00,99.815,99.845,99.795,99.825,4025800000.0
2008-02-29 07:00:00,99.825,99.835,99.735,99.735,4364400002.0
2008-02-29 07:05:00,99.735,99.765,99.725,99.735,5571500057.0
2008-02-29 07:10:00,99.735,99.775,99.715,99.76,5677699998.0
2008-02-29 07:15:00,99.76,99.785,99.72,99.73,5283800000.0
2008-02-29 07:20:00,99.73,99.74,99.685,99.685,4997400000.0
2008-02-29 07:25:00,99.685,99.705,99.655,99.67,5199800000.0
2008-02-29 07:30:00,99.675,99.68,99.635,99.645,5557799976.0
2008-02-29 07:35:00,99.65,99.655,99.605,99.625,4332600000.0
2008-02-29 07:40:00,99.62,99.675,99.62,99.675,3190100000.0
2008-02-29 07:45:00,99.675,99.725,99.665,99.695,2720999998.0
2008-02-29 07:50:00,99.68,99.745,99.68,99.725,5799000000.0
2008-02-29 07:55:00,99.725,99.745,99.705,99.73,3715000000.0
2008-02-29 08:00:00,99.73,99.745,99.575,99.62,5295299974.0
2008-02-29 08:05:00,99.62,99.685,99.6,99.67,4001400000.0
2008-02-29 08:10:00,99.67,99.685,99.64,99.665,4317600000.0
2008-02-29 08:15:00,99.665,99.705,99.645,99.695,2723599995.0
2008-02-29 08:20:00,99.69,99.71,99.685,99.695,3244800000.0
2008-02-29 08:25:00,99.695,99.695,99.665,99.67,1561600000.0
2008-02-29 08:30:00,99.66,99.675,99.64,99.645,1124500000.0
2008-02-29 08:35:00,99.645,99.67,99.64,99.67,2309300000.0
2008-02-29 08:40:00,99.67,99.72,99.64,99.65,2055000000.0
2008-02-29 08:45:00,99.65,99.65,99.525,99.595,2036300000.0
2008-02-29 08:50:00,99.595,99.625,99.585,99.61,2186900000.0
2008-02-29 08:55:00,99.61,99.62,99.515,99.57,2517200000.0
2008-02-29 09:00:00,99.565,99.585,99.51,99.555,3534999999.0
2008-02-29 09:05:00,99.56,99.625,99.555,99.615,3534399998.0
2008-02-29 09:10:00,99.615,99.655,99.575,99.615,3527300000.0
2008-02-29 09:15:00,99.625,99.65,99.605,99.61,2746100000.0
2008-02-29 09:20:00,99.59,99.615,99.57,99.575,3345000000.0
2008-02-29 09:25:00,99.575,99.64,99.55,99.63,777200000.0
2008-02-29 09:30:00,99.63,99.665,99.6,99.605,1512300000.0
2008-02-29 09:35:00,99.6,99.615,99.545,99.575,1261099999.0
2008-02-29 09:40:00,99.575,99.61,99.535,99.535,1404500000.0
2008-02-29 09:45:00,99.52,99.52,99.345,99.475,2280100000.0
2008-02-29 09:50:00,99.52,99.59,99.5,99.565,1861099999.0
2008-02-29 09:55:00,99.565,99.575,99.465,99.56,1492999999.0
2008-02-29 10:00:00,99.56,99.6,99.535,99.575,1314000000.0
2008-02-29 10:05:00,99.575,99.615,99.55,99.57,1722299998.0
2008-02-29 10:10:00,99.57,99.575,99.505,99.535,3348500000.0
2008-02-29 10:15:00,99.535,99.585,99.415,99.43,2362800000.0
2008-02-29 10:20:00,99.42,99.485,99.365,99.395,2450100001.0
2008-02-29 10:25:00,99.395,99.465,99.385,99.445,2153800003.0
2008-02-29 10:30:00,99.445,99.475,99.415,99.465,2761600000.0
2008-02-29 10:35:00,99.465,99.48,99.425,99.475,2658800004.0
2008-02-29 10:40:00,99.485,99.495,99.445,99.475,2472600002.0
2008-02-29 10:45:00,99.475,99.525,99.46,99.5,3599200007.0
2008-02-29 10:50:00,99.5,99.56,99.475,99.545,3744600016.0
2008-02-29 10:55:00,99.545,99.565,99.51,99.525,3965200003.0
2008-02-29 11:00:00,99.525,99.585,99.515,99.565,3890599996.0
2008-02-29 11:05:00,99.57,99.585,99.515,99.515,4104999998.0
2008-02-29 11:10:00,99.515,99.56,99.505,99.53,2318200001.0
2008-02-29 11:15:00,99.535,99.565,99.455,99.455,1751500002.0
2008-02-29 11:20:00,99.46,99.485,99.435,99.45,2146500000.0
2008-02-29 11:25:00,99.455,99.56,99.445,99.56,568999995.0
2008-02-29 11:30:00,99.56,99.6,99.545,99.585,381200000.0
2008-02-29 11:35:00,99.585,99.675,99.555,99.67,1366000000.0
2008-02-29 11:40:00,99.67,99.69,99.575,99.575,1425699996.0
2008-02-29 11:45:00,99.575,99.585,99.535,99.545,719100000.0
2008-02-29 11:50:00,99.545,99.565,99.515,99.545,1477799999.0
2008-02-29 11:55:00,99.54,99.555,99.505,99.53,5008300006.0
2008-02-29 12:00:00,99.535,99.58,99.495,99.57,2137800006.0
2008-02-29 12:05:00,99.575,99.62,99.57,99.615,783900000.0
2008-02-29 12:10:00,99.615,99.65,99.605,99.635,2279699996.0
2008-02-29 12:15:00,99.635,99.635,99.6,99.6,782799999.0
2008-02-29 12:20:00,99.6,99.605,99.55,99.55,198400000.0
2008-02-29 12:25:00,99.55,99.56,99.505,99.525,184200000.0
2008-02-29 12:30:00,99.525,99.58,99.43,99.57,221500000.0
2008-02-29 12:35:00,99.57,99.63,99.52,99.605,611200000.0
2008-02-29 12:40:00,99.605,99.745,99.6,99.725,574100000.0
2008-02-29 12:45:00,99.725,99.74,99.65,99.65,434600000.0
2008-02-29 12:50:00,99.65,99.715,99.605,99.675,379000000.0
2008-02-29 12:55:00,99.67,99.73,99.65,99.69,256500000.0
2008-02-29 13:00:00,99.69,99.74,99.635,99.64,543699997.0
2008-02-29 13:05:00,99.64,99.695,99.56,99.66,1194499998.0
2008-02-29 13:10:00,99.66,99.66,99.53,99.62,506000000.0
2008-02-29 13:15:00,99.62,99.72,99.59,99.63,585900000.0
2008-02-29 13:20:00,99.63,99.86,99.62,99.84,408500000.0
2008-02-29 13:25:00,99.85,99.9,99.745,99.76,432700000.0
2008-02-29 13:30:00,99.76,99.76,99.52,99.55,888099998.0
2008-02-29 13:35:00,99.53,99.57,99.49,99.565,259600000.0
2008-02-29 13:40:00,99.565,99.62,99.56,99.59,483000000.0
2008-02-29 13:45:00,99.585,99.645,99.575,99.62,258500000.0
2008-02-29 13:50:00,99.615,99.63,99.595,99.61,273200000.0
2008-02-29 13:55:00,99.61,99.62,99.565,99.61,1247000000.0
2008-02-29 14:00:00,99.61,99.64,99.53,99.54,1528399999.0
2008-02-29 14:05:00,99.545,99.57,99.485,99.55,911299999.0
2008-02-29 14:10:00,99.55,99.56,99.47,99.47,640600000.0
2008-02-29 14:15:00,99.47,99.55,99.455,99.54,510000000.0
2008-02-29 14:20:00,99.54,99.61,99.5,99.6,726000000.0
2008-02-29 14:25:00,99.6,99.62,99.49,99.49,1638100000.0
2008-02-29 14:30:00,99.49,99.57,99.49,99.54,1295500000.0
2008-02-29 14:35:00,99.54,99.54,99.36,99.44,1932700000.0
2008-02-29 14:40:00,99.44,99.485,99.305,99.32,1171300000.0
2008-02-29 14:45:00,99.32,99.39,99.275,99.31,933300000.0
2008-02-29 14:50:00,99.31,99.37,99.29,99.325,978799999.0
2008-02-29 14:55:00,99.325,99.42,99.3,99.415,452000000.0
2008-02-29 15:00:00,99.415,99.53,99.415,99.52,688599999.0
2008-02-29 15:05:00,99.52,99.53,99.395,99.395,950300000.0
2008-02-29 15:10:00,99.395,99.5,99.395,99.47,540900000.0
2008-02-29 15:15:00,99.47,99.53,99.47,99.5,472300000.0
2008-02-29 15:20:00,99.5,99.55,99.44,99.49,558500000.0
2008-02-29 15:25:00,99.5,99.56,99.425,99.445,2228400000.0
2008-02-29 15:30:00,99.445,99.57,99.405,99.52,1411700000.0
2008-02-29 15:35:00,99.52,99.61,99.515,99.61,786500000.0
2008-02-29 15:40:00,99.61,99.62,99.535,99.54,1373200000.0
2008-02-29 15:45:00,99.54,99.54,99.51,99.53,433800000.0
2008-02-29 15:50:00,99.53,99.53,99.47,99.5,1678100000.0
2008-02-29 15:55:00,99.515,99.64,99.505,99.59,913000002.0
2008-02-29 16:00:00,99.59,99.65,99.56,99.56,756500000.0
2008-02-29 16:05:00,99.56,99.645,99.56,99.61,561800000.0
2008-02-29 16:10:00,99.61,99.62,99.55,99.56,705600000.0
2008-02-29 16:15:00,99.56,99.56,99.5,99.5,768100000.0
2008-02-29 16:20:00,99.5,99.56,99.49,99.51,548400000.0
2008-02-29 16:25:00,99.51,99.55,99.49,99.53,754000000.0
2008-02-29 16:30:00,99.53,99.58,99.515,99.55,1297600000.0
2008-02-29 16:35:00,99.55,99.62,99.545,99.61,837500000.0
2008-02-29 16:40:00,99.61,99.625,99.43,99.445,2602300000.0
2008-02-29 16:45:00,99.445,99.495,99.405,99.49,1931900000.0
2008-02-29 16:50:00,99.485,99.55,99.44,99.53,1238800000.0
2008-02-29 16:55:00,99.54,99.59,99.47,99.53,2517800000.0
2008-02-29 17:00:00,99.53,99.56,99.47,99.52,1180200000.0
2008-02-29 17:05:00,99.52,99.63,99.49,99.63,1481600000.0
2008-02-29 17:10:00,99.63,99.63,99.46,99.47,1028500000.0
2008-02-29 17:15:00,99.46,99.53,99.41,99.51,1685300000.0
2008-02-29 17:20:00,99.51,99.58,99.45,99.5,1556900000.0
2008-02-29 17:25:00,99.5,99.51,99.43,99.5,2265500000.0
2008-02-29 17:30:00,99.5,99.52,99.445,99.5,1008500000.0
2008-02-29 17:35:00,99.5,99.58,99.48,99.54,567700000.0
2008-02-29 17:40:00,99.54,99.61,99.52,99.56,568600000.0
2008-02-29 17:45:00,99.56,99.67,99.55,99.61,611000000.0
2008-02-29 17:50:00,99.61,99.66,99.58,99.66,439500000.0
2008-02-29 17:55:00,99.66,99.75,99.62,99.73,899200000.0
2008-02-29 18:00:00,99.72,99.76,99.63,99.7,781500000.0
2008-02-29 18:05:00,99.7,99.81,99.68,99.76,438300000.0
2008-02-29 18:10:00,99.77,99.82,99.72,99.78,428600000.0
2008-02-29 18:15:00,99.78,99.78,99.7,99.73,319000000.0
2008-02-29 18:20:00,99.73,99.74,99.67,99.74,381700000.0
2008-02-29 18:25:00,99.74,99.81,99.74,99.795,1213500000.0
2008-02-29 18:30:00,99.8,99.94,99.795,99.92,630900000.0
2008-02-29 18:35:00,99.92,99.98,99.88,99.93,662900000.0
2008-02-29 18:40:00,99.94,99.96,99.9,99.96,445600000.0
2008-02-29 18:45:00,99.96,99.97,99.89,99.9,430800000.0
2008-02-29 18:50:00,99.9,99.96,99.885,99.91,386700000.0
2008-02-29 18:55:00,99.91,99.91,99.84,99.84,302100000.0
2008-02-29 19:00:00,99.84,99.86,99.8,99.85,341000000.0
2008-02-29 19:05:00,99.85,99.92,99.84,99.875,769700000.0
2008-02-29 19:10:00,99.875,99.895,99.82,99.825,465400000.0
2008-02-29 19:15:00,99.83,99.86,99.73,99.81,899300000.0
2008-02-29 19:20:00,99.81,99.86,99.745,99.855,1355900000.0
2008-02-29 19:25:00,99.86,100.0,99.825,99.91,686900000.0
2008-02-29 19:30:00,99.91,99.93,99.87,99.91,469500000.0
2008-02-29 19:35:00,99.91,99.91,99.85,99.86,249500000.0
2008-02-29 19:40:00,99.86,99.88,99.825,99.835,499700000.0
2008-02-29 19:45:00,99.83,99.87,99.83,99.87,552100000.0
2008-02-29 19:50:00,99.87,99.88,99.81,99.81,420300000.0
2008-02-29 19:55:00,99.81,99.84,99.77,99.84,319000000.0
2008-02-29 20:00:00,99.84,99.88,99.77,99.88,473900000.0
2008-02-29 20:05:00,99.88,99.88,99.83,99.84,250400000.0
2008-02-29 20:10:00,99.84,99.88,99.81,99.88,293800000.0
2008-02-29 20:15:00,99.88,99.93,99.85,99.87,323100000.0
2008-02-29 20:20:00,99.87,99.95,99.86,99.9,349100000.0
2008-02-29 20:25:00,99.9,99.9,99.83,99.85,383400000.0
2008-02-29 20:30:00,99.85,99.85,99.78,99.805,580300000.0
2008-02-29 20:35:00,99.805,99.855,99.785,99.81,1006300000.0
2008-02-29 20:40:00,99.81,99.845,99.8,99.835,1465000000.0
2008-02-29 20:45:00,99.835,99.87,99.76,99.82,2717099998.0
2008-02-29 20:50:00,99.82,99.82,99.78,99.785,4147999998.0
2008-02-29 20:55:00,99.785,99.8,99.725,99.725,1050700000.0
2008-02-29 21:00:00,99.725,99.775,99.675,99.775,689800000.0
2008-02-29 21:05:00,99.775,99.775,99.685,99.695,1315900000.0
2008-02-29 21:10:00,99.7,99.75,99.69,99.715,557900000.0
2008-02-29 21:15:00,99.715,99.745,99.68,99.74,335900000.0
2008-02-29 21:20:00,99.74,99.74,99.675,99.715,332800000.0
2008-02-29 21:25:00,99.715,99.74,99.69,99.705,386500000.0
2008-02-29 21:30:00,99.71,99.755,99.65,99.735,335400000.0
2008-02-29 21:35:00,99.73,99.75,99.66,99.725,472000000.0
2008-02-29 21:40:00,99.72,99.765,99.715,99.735,552600000.0
2008-02-29 21:45:00,99.735,99.75,99.67,99.685,508200000.0
2008-02-29 21:50:00,99.685,99.7,99.66,99.67,1163800000.0
2008-02-29 21:55:00,99.675,99.68,99.64,99.66,430900000.0
2008-02-29 22:00:00,99.655,99.69,99.645,99.66,464400000.0
2008-02-29 22:05:00,99.66,99.69,99.61,99.68,804800000.0
2008-02-29 22:10:00,99.68,99.75,99.67,99.71,539600000.0
2008-02-29 22:15:00,99.71,99.72,99.675,99.685,368600000.0
2008-02-29 22:20:00,99.685,99.76,99.68,99.74,415900000.0
2008-02-29 22:25:00,99.74,99.76,99.73,99.74,391200000.0
2008-02-29 22:30:00,99.74,99.78,99.705,99.775,3333600000.0
2008-02-29 22:35:00,99.775,99.795,99.72,99.725,4744700000.0
2008-02-29 22:40:00,99.725,99.755,99.7,99.735,2265600000.0
2008-02-29 22:45:00,99.735,99.74,99.665,99.69,1278800000.0
2008-02-29 22:50:00,99.69,99.735,99.645,99.715,1927700000.0
2008-02-29 22:55:00,99.715,99.755,99.7,99.72,1202000000.0
2008-02-29 23:00:00,99.72,99.75,99.695,99.728,2701800000.0
2008-02-29 23:05:00,99.726,99.747,99.719,99.741,3281600000.0
2008-02-29 23:10:00,99.741,99.755,99.717,99.718,3179000000.0
2008-02-29 23:15:00,99.719,99.745,99.715,99.732,3260300000.0
2008-02-29 23:20:00,99.733,99.735,99.695,99.695,3130400000.0
2008-02-29 23:25:00,99.697,99.74,99.697,99.715,3305700000.0
2008-02-29 23:30:00,99.717,99.734,99.7,99.705,3230500000.0
2008-02-29 23:35:00,99.705,99.743,99.696,99.737,3183100000.0
2008-02-29 23:40:00,99.736,99.741,99.708,99.708,3174800000.0
2008-02-29 23:45:00,99.703,99.712,99.673,99.682,3206800000.0
2008-02-29 23:50:00,99.679,99.687,99.592,99.609,3345400000.0
2008-02-29 23:55:00,99.615,99.661,99.6,99.604,3063600000.0
2008-03-03 00:00:00,99.607,99.628,99.559,99.567,3116599999.0
2008-03-03 00:05:00,99.58,99.588,99.511,99.52,3181700000.0
2008-03-03 00:10:00,99.527,99.57,99.507,99.54,1852400000.0
2008-03-03 00:15:00,99.54,99.57,99.39,99.41,891500000.0
2008-03-03 00:20:00,99.41,99.5,99.38,99.41,917600000.0
2008-03-03 00:25:00,99.41,99.46,99.37,99.37,981300000.0
2008-03-03 00:30:00,99.37,99.68,99.37,99.65,921700000.0
2008-03-03 00:35:00,99.65,99.77,99.62,99.75,875000000.0
2008-03-03 00:40:00,99.75,99.79,99.75,99.77,829300000.0
2008-03-03 00:45:00,99.77,99.78,99.7,99.75,859900000.0
2008-03-03 00:50:00,99.75,99.8,99.72,99.73,1064000000.0
2008-03-03 00:55:00,99.73,99.88,99.72,99.76,2798800000.0
2008-03-03 01:00:00,99.76,99.98,99.72,99.89,1197900000.0
2008-03-03 01:05:00,99.89,99.92,99.81,99.9,1012800000.0
2008-03-03 01:10:00,99.9,99.92,99.78,99.85,563800000.0
2008-03-03 01:15:00,99.85,99.9,99.76,99.83,551200000.0
2008-03-03 01:20:00,99.83,99.87,99.8,99.83,556800000.0
2008-03-03 01:25:00,99.83,99.86,99.76,99.81,559800000.0
2008-03-03 01:30:00,99.81,99.82,99.7,99.79,669800000.0
2008-03-03 01:35:00,99.79,99.85,99.74,99.75,708800000.0
2008-03-03 01:40:00,99.75,99.8,99.735,99.76,981500000.0
2008-03-03 01:45:00,99.76,99.85,99.73,99.82,687900000.0
2008-03-03 01:50:00,99.82,99.82,99.74,99.74,569300000.0
2008-03-03 01:55:00,99.73,99.75,99.69,99.7,1111800000.0
2008-03-03 02:00:00,99.7,99.75,99.66,99.735,3310000000.0
2008-03-03 02:05:00,99.735,99.75,99.615,99.65,6071000000.0
2008-03-03 02:10:00,99.65,99.66,99.61,99.65,4374800001.0
2008-03-03 02:15:00,99.65,99.71,99.6,99.61,5684400000.0
2008-03-03 02:20:00,99.61,99.61,99.52,99.54,4762100000.0
2008-03-03 02:25:00,99.54,99.6,99.5,99.59,5109300000.0
2008-03-03 02:30:00,99.59,99.66,99.585,99.63,4219100000.0
2008-03-03 02:35:00,99.63,99.76,99.61,99.69,4547700000.0
2008-03-03 02:40:00,99.69,99.755,99.56,99.575,2506999999.0
2008-03-03 02:45:00,99.575,99.6,99.54,99.56,3674300000.0
2008-03-03 02:50:00,99.56,99.73,99.55,99.67,1311200000.0
2008-03-03 02:55:00,99.67,99.73,99.61,99.64,3002400000.0
2008-03-03 03:00:00,99.64,99.67,99.61,99.61,3340900000.0
2008-03-03 03:05:00,99.61,99.7,99.59,99.59,4075700000.0
2008-03-03 03:10:00,99.59,99.695,99.58,99.64,6521300000.0
2008-03-03 03:15:00,99.64,99.67,99.605,99.64,6893000000.0
2008-03-03 03:20:00,99.64,99.66,99.59,99.625,1873800000.0
2008-03-03 03:25:00,99.625,99.66,99.61,99.63,5124800000.0
2008-03-03 03:30:00,99.63,99.65,99.565,99.57,6520400000.0
2008-03-03 03:35:00,99.57,99.6,99.54,99.57,7001000000.0
2008-03-03 03:40:00,99.57,99.6,99.56,99.6,6680700000.0
2008-03-03 03:45:00,99.6,99.62,99.575,99.58,4511300000.0
2008-03-03 03:50:00,99.58,99.67,99.56,99.67,5968900000.0
2008-03-03 03:55:00,99.67,99.69,99.63,99.65,2955400000.0
2008-03-03 04:00:00,99.65,99.65,99.64,99.64,1020400000.0
2008-03-03 04:05:00,99.64,99.65,99.6,99.61,2130100000.0
2008-03-03 04:10:00,99.61,99.64,99.54,99.565,1578000000.0
2008-03-03 04:15:00,99.565,99.635,99.555,99.61,5058100001.0
2008-03-03 04:20:00,99.61,99.67,99.59,99.64,5393000000.0
2008-03-03 04:25:00,99.64,99.67,99.62,99.64,4091900000.0
2008-03-03 04:30:00,99.64,99.66,99.58,99.66,3792600000.0
2008-03-03 04:35:00,99.66,99.66,99.58,99.59,5564300000.0
2008-03-03 04:40:00,99.59,99.62,99.57,99.57,6125300000.0
2008-03-03 04:45:00,99.57,99.64,99.57,99.58,4937000000.0
2008-03-03 04:50:00,99.58,99.625,99.57,99.6,5395700000.0
2008-03-03 04:55:00,99.6,99.65,99.585,99.65,5543300000.0
2008-03-03 05:00:00,99.65,99.66,99.6,99.63,7109500000.0
2008-03-03 05:05:00,99.63,99.63,99.59,99.61,6823800000.0
2008-03-03 05:10:00,99.61,99.62,99.59,99.61,2131800000.0
2008-03-03 05:15:00,99.61,99.66,99.61,99.64,4300400000.0
2008-03-03 05:20:00,99.64,99.65,99.595,99.62,3560599999.0
2008-03-03 05:25:00,99.62,99.65,99.59,99.65,1602300000.0
2008-03-03 05:30:00,99.65,99.67,99.61,99.61,2212800000.0
2008-03-03 05:35:00,99.61,99.64,99.585,99.585,3357800000.0
2008-03-03 05:40:00,99.585,99.625,99.57,99.62,3441400000.0
2008-03-03 05:45:00,99.62,99.68,99.595,99.67,4637300000.0
2008-03-03 05:50:00,99.67,99.7,99.65,99.69,1250600000.0
2008-03-03 05:55:00,99.69,99.72,99.67,99.68,3453500000.0
2008-03-03 06:00:00,99.685,99.72,99.68,99.7,1361300000.0
2008-03-03 06:05:00,99.7,99.725,99.69,99.71,1811500000.0
2008-03-03 06:10:00,99.71,99.73,99.7,99.705,1009500000.0
2008-03-03 06:15:00,99.705,99.76,99.705,99.72,1418800000.0
2008-03-03 06:20:00,99.72,99.72,99.68,99.71,2452600000.0
2008-03-03 06:25:00,99.71,99.76,99.7,99.73,1614400000.0
2008-03-03 06:30:00,99.73,99.77,99.7,99.74,2399000000.0
2008-03-03 06:35:00,99.74,99.79,99.715,99.72,2532500000.0
2008-03-03 06:40:00,99.72,99.83,99.705,99.76,1185300000.0
2008-03-03 06:45:00,99.76,99.79,99.74,99.78,2290600000.0
2008-03-03 06:50:00,99.78,99.89,99.78,99.83,1435000000.0
2008-03-03 06:55:00,99.83,99.86,99.785,99.85,5184600000.0
2008-03-03 07:00:00,99.85,99.85,99.8,99.82,4550700000.0
2008-03-03 07:05:00,99.82,99.85,99.8,99.84,4342000000.0
2008-03-03 07:10:00,99.84,99.85,99.81,99.81,7989700000.0
2008-03-03 07:15:00,99.81,99.85,99.78,99.8,3689900000.0
2008-03-03 07:20:00,99.8,99.82,99.77,99.79,3148500000.0
2008-03-03 07:25:00,99.79,99.8,99.77,99.77,3981700000.0
2008-03-03 07:30:00,99.77,99.81,99.74,99.75,3007800000.0
2008-03-03 07:35:00,99.75,99.76,99.72,99.75,2492800000.0
2008-03-03 07:40:00,99.75,99.8,99.74,99.8,4068400000.0
2008-03-03 07:45:00,99.8,99.8,99.69,99.72,3237000000.0
2008-03-03 07:50:00,99.72,99.73,99.67,99.71,2865300000.0
2008-03-03 07:55:00,99.71,99.75,99.64,99.73,3446800000.0
2008-03-03 08:00:00,99.74,99.74,99.63,99.655,5600199997.0
2008-03-03 08:05:00,99.655,99.67,99.63,99.64,4217600000.0
2008-03-03 08:10:00,99.64,99.73,99.62,99.72,3827600000.0
2008-03-03 08:15:00,99.71,99.72,99.68,99.69,2373600000.0
2008-03-03 08:20:00,99.69,99.71,99.56,99.6,5609200000.0
2008-03-03 08:25:00,99.6,99.79,99.6,99.68,5652800000.0
2008-03-03 08:30:00,99.68,99.71,99.645,99.65,5016800000.0
2008-03-03 08:35:00,99.65,99.66,99.505,99.565,4606000000.0
2008-03-03 08:40:00,99.555,99.61,99.52,99.56,5004800000.0
2008-03-03 08:45:00,99.55,99.6,99.54,99.56,4135100000.0
2008-03-03 08:50:00,99.56,99.59,99.52,99.53,5830800000.0
2008-03-03 08:55:00,99.53,99.535,99.42,99.5,5017700000.0
2008-03-03 09:00:00,99.495,99.54,99.42,99.44,5572000000.0
2008-03-03 09:05:00,99.44,99.53,99.43,99.44,4942100000.0
2008-03-03 09:10:00,99.44,99.44,99.32,99.35,5139900000.0
2008-03-03 09:15:00,99.35,99.35,99.265,99.3,3985099987.0
2008-03-03 09:20:00,99.3,99.36,99.27,99.28,4578299994.0
2008-03-03 09:25:00,99.28,99.28,99.15,99.2,5387399986.0
2008-03-03 09:30:00,99.2,99.36,99.2,99.31,1164900000.0
2008-03-03 09:35:00,99.31,99.32,99.24,99.28,968200000.0
2008-03-03 09:40:00,99.28,99.32,99.23,99.27,971400000.0
2008-03-03 09:45:00,99.27,99.31,99.24,99.28,527600000.0
2008-03-03 09:50:00,99.28,99.29,99.2,99.21,924600000.0
2008-03-03 09:55:00,99.21,99.23,99.03,99.03,1813800000.0
2008-03-03 10:00:00,99.03,99.18,99.0,99.16,819100000.0
2008-03-03 10:05:00,99.16,99.18,99.04,99.05,805800000.0
2008-03-03 10:10:00,99.05,99.07,99.01,99.06,1611300000.0
2008-03-03 10:15:00,99.06,99.15,99.035,99.09,909400000.0
2008-03-03 10:20:00,99.09,99.16,99.07,99.16,1391900000.0
2008-03-03 10:25:00,99.16,99.21,99.12,99.12,858600000.0
2008-03-03 10:30:00,99.12,99.19,99.08,99.08,1853300000.0
2008-03-03 10:35:00,99.08,99.16,99.08,99.09,1088400000.0
2008-03-03 10:40:00,99.09,99.09,99.02,99.09,759400000.0
2008-03-03 10:45:00,99.09,99.19,99.09,99.1,828800000.0
2008-03-03 10:50:00,99.1,99.1,99.01,99.07,1267800000.0
2008-03-03 10:55:00,99.07,99.15,99.07,99.14,792700000.0
2008-03-03 11:00:00,99.14,99.16,99.07,99.09,1739299998.0
2008-03-03 11:05:00,99.09,99.1,99.06,99.09,1273400000.0
2008-03-03 11:10:00,99.09,99.15,99.09,99.11,1815800000.0
2008-03-03 11:15:00,99.11,99.11,99.06,99.09,1350100000.0
2008-03-03 11:20:00,99.09,99.16,99.06,99.07,2590800000.0
2008-03-03 11:25:00,99.07,99.15,99.06,99.15,2118700000.0
2008-03-03 11:30:00,99.15,99.24,99.14,99.2,2384300000.0
2008-03-03 11:35:00,99.21,99.3,99.2,99.24,636900000.0
2008-03-03 11:40:00,99.24,99.26,99.205,99.24,529300000.0
2008-03-03 11:45:00,99.24,99.3,99.19,99.205,391800000.0
2008-03-03 11:50:00,99.21,99.26,99.16,99.22,485400000.0
2008-03-03 11:55:00,99.22,99.23,99.165,99.175,265400000.0
2008-03-03 12:00:00,99.18,99.18,99.005,99.03,482100000.0
2008-03-03 12:05:00,99.03,99.15,99.03,99.1,381900000.0
2008-03-03 12:10:00,99.1,99.1,98.955,98.99,413400000.0
2008-03-03 12:15:00,98.99,99.02,98.955,98.96,418700000.0
2008-03-03 12:20:00,98.96,99.0,98.91,98.98,412700000.0
2008-03-03 12:25:00,98.98,99.01,98.92,99.01,618300000.0
2008-03-03 12:30:00,99.01,99.015,98.97,98.985,357700000.0
2008-03-03 12:35:00,98.985,99.105,98.965,99.05,466200000.0
2008-03-03 12:40:00,99.05,99.05,98.95,99.02,520000000.0
2008-03-03 12:45:00,99.02,99.02,98.96,98.97,294100000.0
2008-03-03 12:50:00,98.98,98.98,98.925,98.955,380000000.0
2008-03-03 12:55:00,98.95,98.995,98.915,98.93,364700000.0
2008-03-03 13:00:00,98.93,98.95,98.89,98.905,398400000.0
2008-03-03 13:05:00,98.905,98.955,98.87,98.935,392200000.0
2008-03-03 13:10:00,98.935,99.04,98.93,99.015,313000000.0
2008-03-03 13:15:00,99.015,99.035,98.94,98.965,333700000.0
2008-03-03 13:20:00,98.96,99.03,98.88,98.955,306500000.0
2008-03-03 13:25:00,98.955,99.045,98.95,99.02,338800000.0
2008-03-03 13:30:00,99.03,99.03,98.93,98.97,269900000.0
2008-03-03 13:35:00,98.97,98.97,98.82,98.87,363800000.0
2008-03-03 13:40:00,98.87,98.925,98.85,98.905,292900000.0
2008-03-03 13:45:00,98.905,98.98,98.9,98.94,419900000.0
2008-03-03 13:50:00,98.94,98.99,98.915,98.985,428900000.0
2008-03-03 13:55:00,98.98,99.07,98.965,99.065,506500000.0
2008-03-03 14:00:00,99.065,99.115,99.065,99.08,600100000.0
2008-03-03 14:05:00,99.08,99.1,99.01,99.08,398500000.0
2008-03-03 14:10:00,99.08,99.1,99.05,99.09,294100000.0
2008-03-03 14:15:00,99.09,99.09,99.05,99.06,309900000.0
2008-03-03 14:20:00,99.07,99.09,99.04,99.09,262400000.0
2008-03-03 14:25:00,99.09,99.12,99.08,99.12,353200000.0
2008-03-03 14:30:00,99.12,99.13,99.06,99.12,364000000.0
2008-03-03 14:35:00,99.12,99.13,99.025,99.06,351000000.0
2008-03-03 14:40:00,99.06,99.1,99.02,99.1,369900000.0
2008-03-03 14:45:00,99.1,99.13,99.09,99.12,219600000.0
2008-03-03 14:50:00,99.12,99.15,99.1,99.125,518100000.0
2008-03-03 14:55:00,99.125,99.23,99.12,99.22,427200000.0
2008-03-03 15:00:00,99.22,99.26,99.21,99.24,518800000.0
2008-03-03 15:05:00,99.24,99.31,99.23,99.27,1156700000.0
2008-03-03 15:10:00,99.27,99.35,99.255,99.31,641500000.0
2008-03-03 15:15:00,99.3,99.35,99.25,99.35,417800000.0
2008-03-03 15:20:00,99.35,99.37,99.32,99.37,281900000.0
2008-03-03 15:25:00,99.37,99.42,99.35,99.38,268800000.0
2008-03-03 15:30:00,99.38,99.43,99.32,99.4,225300000.0
2008-03-03 15:35:00,99.4,99.4,99.34,99.35,455000000.0
2008-03-03 15:40:00,99.35,99.42,99.35,99.36,479300000.0
2008-03-03 15:45:00,99.36,99.42,99.34,99.39,364900000.0
2008-03-03 15:50:00,99.39,99.41,99.35,99.37,488300000.0
2008-03-03 15:55:00,99.37,99.45,99.36,99.43,454600000.0
2008-03-03 16:00:00,99.43,99.57,99.43,99.53,342100000.0
2008-03-03 16:05:00,99.53,99.54,99.48,99.49,441600000.0
2008-03-03 16:10:00,99.49,99.53,99.48,99.52,291600000.0
2008-03-03 16:15:00,99.52,99.54,99.47,99.49,516300000.0
2008-03-03 16:20:00,99.49,99.51,99.46,99.49,497700000.0
2008-03-03 16:25:00,99.49,99.59,99.49,99.49,700300000.0
2008-03-03 16:30:00,99.5,99.54,99.43,99.49,423700000.0
2008-03-03 16:35:00,99.49,99.55,99.46,99.5,317700000.0
2008-03-03 16:40:00,99.5,99.51,99.425,99.44,355000000.0
2008-03-03 16:45:00,99.44,99.5,99.41,99.49,423000000.0
2008-03-03 16:50:00,99.49,99.55,99.47,99.49,301600000.0
2008-03-03 16:55:00,99.49,99.53,99.48,99.49,418699998.0
2008-03-03 17:00:00,99.48,99.66,99.45,99.59,581100000.0
2008-03-03 17:05:00,99.59,99.65,99.58,99.59,452400000.0
2008-03-03 17:10:00,99.59,99.62,99.46,99.59,710600000.0
2008-03-03 17:15:00,99.59,99.61,99.47,99.54,746800000.0
2008-03-03 17:20:00,99.53,99.58,99.34,99.41,483500000.0
2008-03-03 17:25:00,99.41,99.46,99.38,99.39,535000000.0
2008-03-03 17:30:00,99.39,99.39,99.29,99.3,446200000.0
2008-03-03 17:35:00,99.31,99.385,99.29,99.335,733400000.0
2008-03-03 17:40:00,99.33,99.37,99.295,99.31,699100000.0
2008-03-03 17:45:00,99.31,99.36,99.27,99.35,671700000.0
2008-03-03 17:50:00,99.35,99.36,99.28,99.33,422200000.0
2008-03-03 17:55:00,99.32,99.33,99.17,99.2,409300000.0
2008-03-03 18:00:00,99.2,99.2,99.03,99.1,540400000.0
2008-03-03 18:05:00,99.1,99.14,99.08,99.13,582300000.0
2008-03-03 18:10:00,99.13,99.13,99.02,99.05,391000000.0
2008-03-03 18:15:00,99.05,99.08,99.01,99.05,426300000.0
2008-03-03 18:20:00,99.05,99.16,99.035,99.15,1362000000.0
2008-03-03 18:25:00,99.15,99.19,99.08,99.1,381400000.0
2008-03-03 18:30:00,99.1,99.22,99.1,99.16,394300000.0
2008-03-03 18:35:00,99.16,99.21,99.15,99.205,337700000.0
2008-03-03 18:40:00,99.205,99.21,99.14,99.19,418400000.0
2008-03-03 18:45:00,99.19,99.24,99.16,99.23,380100000.0
2008-03-03 18:50:00,99.23,99.28,99.19,99.27,1302600000.0
2008-03-03 18:55:00,99.27,99.31,99.25,99.27,414300000.0
2008-03-03 19:00:00,99.27,99.29,99.2,99.21,331000000.0
2008-03-03 19:05:00,99.21,99.23,99.165,99.21,668800000.0
2008-03-03 19:10:00,99.21,99.23,99.185,99.19,810100000.0
2008-03-03 19:15:00,99.19,99.25,99.18,99.23,617400000.0
2008-03-03 19:20:00,99.23,99.28,99.205,99.26,408300000.0
2008-03-03 19:25:00,99.26,99.28,99.2,99.2,600000000.0
2008-03-03 19:30:00,99.2,99.29,99.19,99.27,462500000.0
2008-03-03 19:35:00,99.27,99.27,99.22,99.25,227200000.0
2008-03-03 19:40:00,99.25,99.29,99.25,99.28,286800000.0
2008-03-03 19:45:00,99.28,99.28,99.24,99.26,231000000.0
2008-03-03 19:50:00,99.27,99.29,99.23,99.24,265400000.0
2008-03-03 19:55:00,99.24,99.32,99.23,99.31,287400000.0
2008-03-03 20:00:00,99.31,99.34,99.3,99.33,394300000.0
2008-03-03 20:05:00,99.33,99.33,99.3,99.3,299800000.0
2008-03-03 20:10:00,99.3,99.32,99.25,99.26,308800000.0
2008-03-03 20:15:00,99.26,99.27,99.23,99.24,333800000.0
2008-03-03 20:20:00,99.24,99.28,99.23,99.28,342200000.0
2008-03-03 20:25:00,99.28,99.32,99.26,99.295,329600000.0
2008-03-03 20:30:00,99.295,99.3,99.235,99.27,764600000.0
2008-03-03 20:35:00,99.27,99.28,99.24,99.28,234600000.0
2008-03-03 20:40:00,99.28,99.28,99.21,99.23,227200000.0
2008-03-03 20:45:00,99.23,99.28,99.23,99.27,448900000.0
2008-03-03 20:50:00,99.27,99.27,99.23,99.25,233400000.0
2008-03-03 20:55:00,99.25,99.26,99.18,99.19,1174500000.0
2008-03-03 21:00:00,99.19,99.19,99.15,99.16,364300000.0
2008-03-03 21:05:00,99.16,99.18,99.11,99.12,418000000.0
2008-03-03 21:10:00,99.12,99.13,99.07,99.12,548900000.0
2008-03-03 21:15:00,99.12,99.12,99.005,99.02,273000000.0
2008-03-03 21:20:00,99.02,99.04,98.98,98.98,313400000.0
2008-03-03 21:25:00,98.98,99.02,98.97,98.98,631600000.0
2008-03-03 21:30:00,98.99,99.02,98.98,98.98,325800000.0
2008-03-03 21:35:00,98.98,99.01,98.97,98.99,447400000.0
2008-03-03 21:40:00,98.99,99.055,98.97,99.04,447400000.0
2008-03-03 21:45:00,99.03,99.06,98.96,98.96,395500000.0
2008-03-03 21:50:00,98.96,98.98,98.94,98.95,607600000.0
2008-03-03 21:55:00,98.95,98.98,98.93,98.95,292800000.0
2008-03-03 22:00:00,98.95,98.98,98.92,98.93,360800001.0
2008-03-03 22:05:00,98.93,98.94,98.82,98.83,1985700000.0
2008-03-03 22:10:00,98.83,98.86,98.75,98.84,1223500000.0
2008-03-03 22:15:00,98.84,98.94,98.83,98.915,351800000.0
2008-03-03 22:20:00,98.915,98.955,98.9,98.94,573300000.0
2008-03-03 22:25:00,98.94,98.985,98.92,98.975,348600000.0
2008-03-03 22:30:00,98.975,99.04,98.95,98.98,934700000.0
2008-03-03 22:35:00,98.98,99.025,98.955,98.955,590100000.0
2008-03-03 22:40:00,98.955,99.025,98.955,99.0,1750000000.0
2008-03-03 22:45:00,99.0,99.01,98.955,98.985,621000000.0
2008-03-03 22:50:00,98.985,99.03,98.96,99.015,536700000.0
2008-03-03 22:55:00,99.015,99.1,99.005,99.075,538200000.0
2008-03-03 23:00:00,99.075,99.135,99.05,99.1,489000000.0
2008-03-03 23:05:00,99.1,99.14,99.08,99.08,381600000.0
2008-03-03 23:10:00,99.08,99.13,99.07,99.13,252000000.0
2008-03-03 23:15:00,99.13,99.14,99.09,99.11,383300000.0
2008-03-03 23:20:00,99.11,99.145,99.095,99.135,605200000.0
2008-03-03 23:25:00,99.135,99.235,99.135,99.21,816100000.0
2008-03-03 23:30:00,99.21,99.225,99.2,99.21,1111700000.0
2008-03-03 23:35:00,99.21,99.26,99.2,99.25,367900000.0
2008-03-03 23:40:00,99.25,99.275,99.225,99.23,494400000.0
2008-03-03 23:45:00,99.23,99.235,99.2,99.23,479900000.0
2008-03-03 23:50:00,99.23,99.275,99.22,99.27,349600000.0
2008-03-03 23:55:00,99.27,99.29,99.265,99.265,826000000.0
2008-03-04 00:00:00,99.265,99.28,99.24,99.28,4738100000.0
2008-03-04 00:05:00,99.28,99.28,99.205,99.24,331400000.0
2008-03-04 00:10:00,99.24,99.3,99.22,99.3,213600000.0
2008-03-04 00:15:00,99.3,99.345,99.29,99.345,393200000.0
2008-03-04 00:20:00,99.345,99.38,99.34,99.365,714300000.0
2008-03-04 00:25:00,99.365,99.365,99.335,99.34,1011400000.0
2008-03-04 00:30:00,99.34,99.34,99.305,99.31,2643900000.0
2008-03-04 00:35:00,99.31,99.31,99.235,99.25,8851300000.0
2008-03-04 00:40:00,99.25,99.28,99.235,99.24,1593700000.0
2008-03-04 00:45:00,99.24,99.26,99.21,99.235,7343500000.0
2008-03-04 00:50:00,99.24,99.27,99.215,99.225,4649300000.0
2008-03-04 00:55:00,99.225,99.26,99.225,99.235,4071300000.0
2008-03-04 01:00:00,99.235,99.3,99.23,99.295,7611500000.0
2008-03-04 01:05:00,99.295,99.385,99.295,99.385,3361200000.0
2008-03-04 01:10:00,99.38,99.4,99.355,99.37,6397600000.0
2008-03-04 01:15:00,99.37,99.375,99.33,99.345,7382400000.0
2008-03-04 01:20:00,99.345,99.365,99.325,99.335,5456300000.0
2008-03-04 01:25:00,99.335,99.355,99.33,99.345,8587300000.0
2008-03-04 01:30:00,99.345,99.345,99.31,99.325,3490700000.0
2008-03-04 01:35:00,99.325,99.345,99.305,99.33,8684400001.0
2008-03-04 01:40:00,99.33,99.335,99.3,99.31,7202200000.0
2008-03-04 01:45:00,99.31,99.34,99.3,99.34,1861300000.0
2008-03-04 01:50:00,99.34,99.45,99.34,99.4,2973500000.0
2008-03-04 01:55:00,99.4,99.43,99.39,99.41,4608100000.0
2008-03-04 02:00:00,99.41,99.42,99.36,99.385,5764700000.0
2008-03-04 02:05:00,99.385,99.39,99.315,99.34,2621900000.0
2008-03-04 02:10:00,99.34,99.38,99.28,99.36,3030500000.0
2008-03-04 02:15:00,99.36,99.47,99.36,99.42,1332800000.0
2008-03-04 02:20:00,99.42,99.46,99.33,99.42,2091800000.0
2008-03-04 02:25:00,99.42,99.42,99.31,99.315,3382500000.0
2008-03-04 02:30:00,99.315,99.375,99.3,99.305,3625400000.0
2008-03-04 02:35:00,99.305,99.335,99.265,99.28,3440000000.0
2008-03-04 02:40:00,99.275,99.305,99.245,99.275,5055600000.0
2008-03-04 02:45:00,99.275,99.37,99.255,99.31,2664100000.0
2008-03-04 02:50:00,99.31,99.36,99.3,99.34,904600000.0
2008-03-04 02:55:00,99.34,99.38,99.3,99.38,1213000000.0
2008-03-04 03:00:00,99.375,99.39,99.3,99.32,6728600000.0
2008-03-04 03:05:00,99.315,99.36,99.275,99.3,1907800000.0
2008-03-04 03:10:00,99.3,99.34,99.265,99.32,1375600000.0
2008-03-04 03:15:00,99.32,99.33,99.29,99.29,260400000.0
2008-03-04 03:20:00,99.29,99.3,99.255,99.28,598700000.0
2008-03-04 03:25:00,99.28,99.295,99.26,99.29,332800000.0
2008-03-04 03:30:00,99.29,99.31,99.255,99.29,1223100000.0
2008-03-04 03:35:00,99.29,99.34,99.285,99.34,339200000.0
2008-03-04 03:40:00,99.34,99.36,99.3,99.31,671000000.0
2008-03-04 03:45:00,99.31,99.38,99.31,99.38,368100000.0
2008-03-04 03:50:00,99.38,99.43,99.35,99.4,556700000.0
2008-03-04 03:55:00,99.395,99.43,99.34,99.36,4171100000.0
2008-03-04 04:00:00,99.36,99.37,99.34,99.35,323400000.0
2008-03-04 04:05:00,99.35,99.36,99.335,99.36,243400000.0
2008-03-04 04:10:00,99.36,99.36,99.33,99.34,267400000.0
2008-03-04 04:15:00,99.34,99.37,99.315,99.34,285400000.0
2008-03-04 04:20:00,99.34,99.35,99.265,99.285,2926700000.0
2008-03-04 04:25:00,99.285,99.33,99.285,99.31,708400000.0
2008-03-04 04:30:00,99.31,99.32,99.28,99.28,358800000.0
2008-03-04 04:35:00,99.28,99.31,99.27,99.31,784400000.0
2008-03-04 04:40:00,99.31,99.35,99.3,99.335,605800000.0
2008-03-04 04:45:00,99.335,99.35,99.31,99.31,425600000.0
2008-03-04 04:50:00,99.31,99.34,99.31,99.33,263400000.0
2008-03-04 04:55:00,99.33,99.37,99.305,99.36,260200000.0
2008-03-04 05:00:00,99.36,99.41,99.35,99.4,240000000.0
2008-03-04 05:05:00,99.4,99.4,99.36,99.37,417600000.0
2008-03-04 05:10:00,99.37,99.385,99.36,99.375,3768400000.0
2008-03-04 05:15:00,99.37,99.395,99.36,99.38,4502300000.0
2008-03-04 05:20:00,99.38,99.385,99.3,99.325,4652200000.0
2008-03-04 05:25:00,99.325,99.34,99.28,99.28,7272100000.0
2008-03-04 05:30:00,99.28,99.295,99.2,99.295,3604300000.0
2008-03-04 05:35:00,99.295,99.315,99.18,99.29,5151800000.0
2008-03-04 05:40:00,99.29,99.31,99.225,99.265,7287000000.0
2008-03-04 05:45:00,99.26,99.305,99.22,99.28,5227500000.0
2008-03-04 05:50:00,99.28,99.315,99.275,99.295,8329000000.0
2008-03-04 05:55:00,99.12,99.3,99.11,99.275,7955200000.0
2008-03-04 06:00:00,99.27,99.285,99.245,99.25,4996600000.0
2008-03-04 06:05:00,99.25,99.25,99.195,99.23,4125600000.0
2008-03-04 06:10:00,99.23,99.25,99.22,99.25,5158800000.0
2008-03-04 06:15:00,99.25,99.27,99.24,99.245,1625800000.0
2008-03-04 06:20:00,99.245,99.26,99.22,99.23,4849900000.0
2008-03-04 06:25:00,99.23,99.23,99.15,99.195,4772400000.0
2008-03-04 06:30:00,99.195,99.2,99.15,99.16,7706400000.0
2008-03-04 06:35:00,99.16,99.2,99.16,99.19,6372600000.0
2008-03-04 06:40:00,99.19,99.23,99.185,99.22,2470800000.0
2008-03-04 06:45:00,99.22,99.23,99.175,99.19,4190800000.0
2008-03-04 06:50:00,99.18,99.19,99.095,99.105,5809800000.0
2008-03-04 06:55:00,99.1,99.2,99.095,99.19,9038900000.0
2008-03-04 07:00:00,99.13,99.17,99.125,99.155,4860100000.0
2008-03-04 07:05:00,99.155,99.18,99.14,99.145,8222400000.0
2008-03-04 07:10:00,99.145,99.18,99.145,99.165,7300800000.0
2008-03-04 07:15:00,99.165,99.18,99.16,99.17,7284600000.0
2008-03-04 07:20:00,99.17,99.175,99.14,99.14,2275600000.0
2008-03-04 07:25:00,99.14,99.18,99.13,99.17,7228600000.0
2008-03-04 07:30:00,99.17,99.33,99.15,99.19,9161600000.0
2008-03-04 07:35:00,99.19,99.22,99.17,99.17,7447200000.0
2008-03-04 07:40:00,99.17,99.19,99.15,99.16,8383400000.0
2008-03-04 07:45:00,99.165,99.19,99.165,99.19,8877200000.0
2008-03-04 07:50:00,99.19,99.195,99.16,99.175,8880000000.0
2008-03-04 07:55:00,99.175,99.2,99.165,99.18,5397600000.0
2008-03-04 08:00:00,99.18,99.26,99.18,99.23,2283800000.0
2008-03-04 08:05:00,99.23,99.26,99.22,99.26,1325200000.0
2008-03-04 08:10:00,99.26,99.32,99.24,99.275,2190500000.0
2008-03-04 08:15:00,99.275,99.295,99.265,99.28,853800000.0
2008-03-04 08:20:00,99.28,99.305,99.27,99.285,2287800000.0
2008-03-04 08:25:00,99.28,99.305,99.27,99.295,1791100000.0
2008-03-04 08:30:00,99.295,99.335,99.29,99.335,2126500000.0
2008-03-04 08:35:00,99.335,99.35,99.325,99.35,1519900000.0
2008-03-04 08:40:00,99.34,99.35,99.29,99.315,791500000.0
2008-03-04 08:45:00,99.315,99.44,99.31,99.41,1340400000.0
2008-03-04 08:50:00,99.41,99.42,99.36,99.365,821100000.0
2008-03-04 08:55:00,99.37,99.4,99.285,99.285,2819500000.0
2008-03-04 09:00:00,99.285,99.285,99.16,99.21,2659100000.0
2008-03-04 09:05:00,99.215,99.22,99.145,99.155,2499300000.0
2008-03-04 09:10:00,99.155,99.16,99.065,99.125,5155700000.0
2008-03-04 09:15:00,99.125,99.23,99.115,99.2,2356400000.0
2008-03-04 09:20:00,99.2,99.26,99.2,99.22,2031600000.0
2008-03-04 09:25:00,99.22,99.25,99.2,99.23,495600000.0
2008-03-04 09:30:00,99.23,99.3,99.21,99.215,1141000000.0
2008-03-04 09:35:00,99.215,99.27,99.11,99.13,944000000.0
2008-03-04 09:40:00,99.13,99.17,99.09,99.09,534500000.0
2008-03-04 09:45:00,99.09,99.13,99.045,99.12,1314200000.0
2008-03-04 09:50:00,99.12,99.145,99.1,99.13,1509800000.0
2008-03-04 09:55:00,99.13,99.14,99.065,99.12,776500000.0
2008-03-04 10:00:00,99.12,99.14,99.09,99.14,726700000.0
2008-03-04 10:05:00,99.14,99.2,99.14,99.18,509800000.0
2008-03-04 10:10:00,99.18,99.19,99.12,99.13,500200000.0
2008-03-04 10:15:00,99.13,99.13,99.055,99.07,426800000.0
2008-03-04 10:20:00,99.07,99.16,99.02,99.15,420100000.0
2008-03-04 10:25:00,99.15,99.17,99.11,99.13,315400000.0
2008-03-04 10:30:00,99.13,99.17,99.11,99.17,240200000.0
2008-03-04 10:35:00,99.16,99.29,99.16,99.27,442600000.0
2008-03-04 10:40:00,99.27,99.29,99.23,99.25,283600000.0
2008-03-04 10:45:00,99.25,99.33,99.24,99.29,467500000.0
2008-03-04 10:50:00,99.29,99.29,99.23,99.27,492400000.0
2008-03-04 10:55:00,99.27,99.32,99.23,99.28,508000000.0
2008-03-04 11:00:00,99.28,99.35,99.26,99.34,596000000.0
2008-03-04 11:05:00,99.34,99.34,99.25,99.31,424200000.0
2008-03-04 11:10:00,99.31,99.32,99.225,99.28,469700000.0
2008-03-04 11:15:00,99.28,99.32,99.27,99.29,767900000.0
2008-03-04 11:20:00,99.29,99.35,99.28,99.35,486700000.0
2008-03-04 11:25:00,99.35,99.35,99.3,99.31,422900000.0
2008-03-04 11:30:00,99.31,99.31,99.24,99.25,513800000.0
2008-03-04 11:35:00,99.25,99.28,99.2,99.265,377300000.0
2008-03-04 11:40:00,99.265,99.295,99.25,99.29,430600000.0
2008-03-04 11:45:00,99.29,99.32,99.2,99.26,462100000.0
2008-03-04 11:50:00,99.26,99.31,99.24,99.3,1229200000.0
2008-03-04 11:55:00,99.3,99.36,99.28,99.32,810600000.0
2008-03-04 12:00:00,99.32,99.37,99.31,99.36,406000000.0
2008-03-04 12:05:00,99.36,99.4,99.35,99.38,676400000.0
2008-03-04 12:10:00,99.38,99.4,99.35,99.35,964100000.0
2008-03-04 12:15:00,99.35,99.36,99.32,99.33,251600000.0
2008-03-04 12:20:00,99.33,99.355,99.315,99.32,441000000.0
2008-03-04 12:25:00,99.32,99.345,99.29,99.3,416000000.0
2008-03-04 12:30:00,99.3,99.305,99.26,99.28,1030900000.0
2008-03-04 12:35:00,99.28,99.28,99.245,99.255,389500000.0
2008-03-04 12:40:00,99.255,99.3,99.185,99.28,809800000.0
2008-03-04 12:45:00,99.28,99.385,99.27,99.36,535000000.0
2008-03-04 12:50:00,99.37,99.43,99.33,99.425,474700000.0
2008-03-04 12:55:00,99.425,99.48,99.37,99.47,426100000.0
2008-03-04 13:00:00,99.47,99.54,99.45,99.47,481800000.0
2008-03-04 13:05:00,99.47,99.54,99.43,99.51,471200000.0
2008-03-04 13:10:00,99.51,99.53,99.47,99.52,399100000.0
2008-03-04 13:15:00,99.52,99.53,99.46,99.49,321900000.0
2008-03-04 13:20:00,99.49,99.515,99.45,99.515,464000000.0
2008-03-04 13:25:00,99.52,99.57,99.46,99.47,495400000.0
2008-03-04 13:30:00,99.47,99.49,99.4,99.43,399500000.0
2008-03-04 13:35:00,99.43,99.5,99.405,99.5,388800000.0
2008-03-04 13:40:00,99.5,99.52,99.44,99.45,383700000.0
2008-03-04 13:45:00,99.45,99.47,99.37,99.43,538200000.0
2008-03-04 13:50:00,99.43,99.445,99.38,99.44,383000000.0
2008-03-04 13:55:00,99.44,99.46,99.38,99.4,323100000.0
2008-03-04 14:00:00,99.4,99.43,99.33,99.33,510000000.0
2008-03-04 14:05:00,99.33,99.355,99.28,99.3,655300000.0
2008-03-04 14:10:00,99.29,99.325,99.27,99.31,466600000.0
2008-03-04 14:15:00,99.31,99.41,99.29,99.38,314600000.0
2008-03-04 14:20:00,99.38,99.43,99.35,99.43,336700000.0
2008-03-04 14:25:00,99.425,99.445,99.385,99.42,438000000.0
2008-03-04 14:30:00,99.42,99.47,99.395,99.45,361300000.0
2008-03-04 14:35:00,99.45,99.52,99.45,99.51,482200000.0
2008-03-04 14:40:00,99.51,99.52,99.405,99.445,436600000.0
2008-03-04 14:45:00,99.445,99.49,99.41,99.41,335800000.0
2008-03-04 14:50:00,99.41,99.45,99.4,99.43,363800000.0
2008-03-04 14:55:00,99.43,99.47,99.41,99.43,300900000.0
2008-03-04 15:00:00,99.43,99.44,99.38,99.39,264200000.0
2008-03-04 15:05:00,99.39,99.43,99.37,99.41,350300000.0
2008-03-04 15:10:00,99.41,99.445,99.36,99.39,404100000.0
2008-03-04 15:15:00,99.39,99.46,99.38,99.42,300900000.0
2008-03-04 15:20:00,99.42,99.48,99.4,99.44,390600000.0
2008-03-04 15:25:00,99.44,99.48,99.44,99.47,448800000.0
2008-03-04 15:30:00,99.47,99.58,99.46,99.57,631200000.0
2008-03-04 15:35:00,99.57,99.58,99.52,99.53,391600000.0
2008-03-04 15:40:00,99.53,99.6,99.515,99.6,447100000.0
2008-03-04 15:45:00,99.6,99.63,99.58,99.63,329800000.0
2008-03-04 15:50:00,99.63,99.65,99.585,99.61,375300000.0
2008-03-04 15:55:00,99.61,99.64,99.58,99.62,396600000.0
2008-03-04 16:00:00,99.61,99.63,99.54,99.59,420700000.0
2008-03-04 16:05:00,99.59,99.59,99.41,99.485,576700000.0
2008-03-04 16:10:00,99.485,99.53,99.44,99.46,454900000.0
2008-03-04 16:15:00,99.46,99.53,99.44,99.52,446500000.0
2008-03-04 16:20:00,99.52,99.61,99.51,99.58,381400000.0
2008-03-04 16:25:00,99.58,99.59,99.49,99.51,331200000.0
2008-03-04 16:30:00,99.51,99.57,99.48,99.49,259200000.0
2008-03-04 16:35:00,99.49,99.52,99.44,99.45,477600000.0
2008-03-04 16:40:00,99.45,99.55,99.45,99.54,785300000.0
2008-03-04 16:45:00,99.54,99.55,99.49,99.53,479900000.0
2008-03-04 16:50:00,99.53,99.55,99.5,99.52,598400000.0
2008-03-04 16:55:00,99.51,99.57,99.49,99.57,496800000.0
2008-03-04 17:00:00,99.57,99.61,99.54,99.57,490900000.0
2008-03-04 17:05:00,99.57,99.67,99.57,99.62,612300000.0
2008-03-04 17:10:00,99.62,99.72,99.62,99.66,377400000.0
2008-03-04 17:15:00,99.66,99.68,99.61,99.61,350000000.0
2008-03-04 17:20:00,99.61,99.69,99.61,99.63,376100000.0
2008-03-04 17:25:00,99.63,99.64,99.58,99.59,318300000.0
2008-03-04 17:30:00,99.59,99.61,99.57,99.585,419300000.0
2008-03-04 17:35:00,99.59,99.59,99.53,99.57,447400000.0
2008-03-04 17:40:00,99.57,99.59,99.51,99.54,438100000.0
2008-03-04 17:45:00,99.54,99.55,99.5,99.5,310800000.0
2008-03-04 17:50:00,99.5,99.52,99.46,99.48,488400000.0
2008-03-04 17:55:00,99.48,99.5,99.39,99.4,441400000.0
2008-03-04 18:00:00,99.4,99.415,99.34,99.41,399600000.0
2008-03-04 18:05:00,99.41,99.42,99.28,99.35,428200000.0
2008-03-04 18:10:00,99.35,99.38,99.32,99.32,352700000.0
2008-03-04 18:15:00,99.32,99.36,99.29,99.32,350000000.0
2008-03-04 18:20:00,99.32,99.35,99.23,99.25,492700000.0
2008-03-04 18:25:00,99.25,99.3,99.225,99.3,351700000.0
2008-03-04 18:30:00,99.3,99.325,99.24,99.25,364700000.0
2008-03-04 18:35:00,99.25,99.27,99.2,99.23,397500000.0
2008-03-04 18:40:00,99.23,99.26,99.16,99.2,445900000.0
2008-03-04 18:45:00,99.2,99.24,99.195,99.225,478500000.0
2008-03-04 18:50:00,99.225,99.225,99.14,99.16,500800000.0
2008-03-04 18:55:00,99.16,99.21,99.15,99.155,515100000.0
2008-03-04 19:00:00,99.155,99.19,99.12,99.16,392000000.0
2008-03-04 19:05:00,99.16,99.24,99.15,99.23,306800000.0
2008-03-04 19:10:00,99.23,99.29,99.21,99.245,326600000.0
2008-03-04 19:15:00,99.245,99.32,99.23,99.31,474000000.0
2008-03-04 19:20:00,99.31,99.31,99.27,99.3,364400000.0
2008-03-04 19:25:00,99.3,99.39,99.3,99.37,263400000.0
2008-03-04 19:30:00,99.37,99.4,99.35,99.37,310900000.0
2008-03-04 19:35:00,99.37,99.39,99.3,99.31,335800000.0
2008-03-04 19:40:00,99.32,99.38,99.31,99.33,346100000.0
2008-03-04 19:45:00,99.33,99.38,99.33,99.34,435400000.0
2008-03-04 19:50:00,99.34,99.37,99.3,99.33,308800000.0
2008-03-04 19:55:00,99.33,99.38,99.295,99.38,388400000.0
2008-03-04 20:00:00,99.38,99.41,99.26,99.28,430600000.0
2008-03-04 20:05:00,99.285,99.33,99.26,99.3,438400000.0
2008-03-04 20:10:00,99.3,99.34,99.285,99.32,635900000.0
2008-03-04 20:15:00,99.32,99.38,99.31,99.35,469900000.0
2008-03-04 20:20:00,99.35,99.39,99.31,99.315,454900000.0
2008-03-04 20:25:00,99.315,99.51,99.315,99.44,579900000.0
2008-03-04 20:30:00,99.44,99.44,99.34,99.38,627500000.0
2008-03-04 20:35:00,99.38,99.4,99.29,99.35,521500000.0
2008-03-04 20:40:00,99.35,99.45,99.34,99.39,456400000.0
2008-03-04 20:45:00,99.39,99.46,99.39,99.41,378600000.0
2008-03-04 20:50:00,99.41,99.47,99.38,99.44,418700000.0
2008-03-04 20:55:00,99.44,99.445,99.36,99.39,420200000.0
2008-03-04 21:00:00,99.39,99.44,99.35,99.415,486300000.0
2008-03-04 21:05:00,99.415,99.425,99.35,99.38,466500000.0
2008-03-04 21:10:00,99.38,99.41,99.32,99.34,447900000.0
2008-03-04 21:15:00,99.34,99.37,99.32,99.33,447100000.0
2008-03-04 21:20:00,99.33,99.4,99.305,99.36,625200000.0
2008-03-04 21:25:00,99.36,99.41,99.36,99.37,280200000.0
2008-03-04 21:30:00,99.37,99.39,99.31,99.35,460700000.0
2008-03-04 21:35:00,99.35,99.385,99.33,99.385,346600000.0
2008-03-04 21:40:00,99.385,99.47,99.37,99.46,444300000.0
2008-03-04 21:45:00,99.46,99.55,99.43,99.49,631400000.0
2008-03-04 21:50:00,99.49,99.55,99.47,99.49,443000000.0
2008-03-04 21:55:00,99.49,99.52,99.42,99.52,327700000.0
2008-03-04 22:00:00,99.595,99.635,99.49,99.6,386900000.0
2008-03-04 22:05:00,99.6,99.68,99.58,99.66,444600000.0
2008-03-04 22:10:00,99.66,99.66,99.57,99.615,538900000.0
2008-03-04 22:15:00,99.615,99.71,99.61,99.66,410700000.0
2008-03-04 22:20:00,99.66,99.68,99.615,99.615,602500000.0
2008-03-04 22:25:00,99.615,99.625,99.525,99.545,726500000.0
2008-03-04 22:30:00,99.545,99.6,99.54,99.58,583800000.0
2008-03-04 22:35:00,99.58,99.64,99.52,99.575,631700000.0
2008-03-04 22:40:00,99.575,99.67,99.54,99.64,467400000.0
2008-03-04 22:45:00,99.64,99.655,99.51,99.55,480300000.0
2008-03-04 22:50:00,99.55,99.57,99.51,99.53,617600000.0
2008-03-04 22:55:00,99.53,99.59,99.52,99.54,578300000.0
2008-03-04 23:00:00,99.54,99.56,99.52,99.56,319000000.0
2008-03-04 23:05:00,99.56,99.58,99.515,99.515,854000000.0
2008-03-04 23:10:00,99.515,99.56,99.5,99.505,752700000.0
2008-03-04 23:15:00,99.505,99.54,99.5,99.52,1802000000.0
2008-03-04 23:20:00,99.52,99.54,99.49,99.52,4883200000.0
2008-03-04 23:25:00,99.52,99.53,99.495,99.52,2716600000.0
2008-03-04 23:30:00,99.52,99.55,99.51,99.525,3334900000.0
2008-03-04 23:35:00,99.525,99.56,99.5,99.53,4289000000.0
2008-03-04 23:40:00,99.52,99.59,99.52,99.56,2140200000.0
2008-03-04 23:45:00,99.56,99.57,99.53,99.57,1644800000.0
2008-03-04 23:50:00,99.57,99.595,99.53,99.58,1141400000.0
2008-03-04 23:55:00,99.58,99.62,99.57,99.575,5019500000.0
2008-03-05 00:00:00,99.575,99.575,99.51,99.52,5009000000.0
2008-03-05 00:05:00,99.52,99.55,99.51,99.51,4663800000.0
2008-03-05 00:10:00,99.51,99.57,99.5,99.56,936300000.0
2008-03-05 00:15:00,99.56,99.59,99.51,99.515,8432200000.0
2008-03-05 00:20:00,99.515,99.515,99.48,99.5,8409800000.0
2008-03-05 00:25:00,99.5,99.57,99.49,99.56,6834000000.0
2008-03-05 00:30:00,99.56,99.605,99.515,99.56,3778900000.0
2008-03-05 00:35:00,99.56,99.56,99.515,99.525,4764900000.0
2008-03-05 00:40:00,99.525,99.55,99.48,99.5,5616800000.0
2008-03-05 00:45:00,99.5,99.57,99.49,99.54,7920700000.0
2008-03-05 00:50:00,99.54,99.555,99.54,99.555,7062000000.0
2008-03-05 00:55:00,99.555,99.555,99.51,99.52,7558800000.0
2008-03-05 01:00:00,99.52,99.54,99.5,99.52,6568500000.0
2008-03-05 01:05:00,99.52,99.545,99.44,99.49,6018400000.0
2008-03-05 01:10:00,99.49,99.5,99.42,99.445,6729700000.0
2008-03-05 01:15:00,99.445,99.49,99.41,99.425,7607800000.0
2008-03-05 01:20:00,99.425,99.47,99.4,99.4,5002000000.0
2008-03-05 01:25:00,99.4,99.42,99.4,99.41,5798800000.0
2008-03-05 01:30:00,99.41,99.49,99.39,99.465,2129400000.0
2008-03-05 01:35:00,99.465,99.47,99.42,99.45,6436600000.0
2008-03-05 01:40:00,99.45,99.47,99.44,99.47,1547800000.0
2008-03-05 01:45:00,99.47,99.49,99.45,99.485,6203100000.0
2008-03-05 01:50:00,99.485,99.485,99.44,99.46,2134500000.0
2008-03-05 01:55:00,99.46,99.47,99.445,99.45,2780700000.0
2008-03-05 02:00:00,99.45,99.495,99.45,99.49,1279800000.0
2008-03-05 02:05:00,99.49,99.49,99.465,99.465,1404900000.0
2008-03-05 02:10:00,99.46,99.535,99.445,99.535,6733300025.0
2008-03-05 02:15:00,99.535,99.57,99.46,99.555,8398100184.0
2008-03-05 02:20:00,99.555,99.57,99.51,99.515,4109800000.0
2008-03-05 02:25:00,99.515,99.535,99.47,99.475,4483700000.0
2008-03-05 02:30:00,99.475,99.505,99.445,99.455,6698000001.0
2008-03-05 02:35:00,99.45,99.495,99.445,99.48,5412000000.0
2008-03-05 02:40:00,99.48,99.54,99.48,99.52,7185200000.0
2008-03-05 02:45:00,99.52,99.53,99.48,99.49,5774600072.0
2008-03-05 02:50:00,99.49,99.55,99.48,99.515,6353300000.0
2008-03-05 02:55:00,99.515,99.53,99.425,99.48,3540400000.0
2008-03-05 03:00:00,99.48,99.51,99.44,99.51,2922000000.0
2008-03-05 03:05:00,99.51,99.565,99.48,99.485,4672800003.0
2008-03-05 03:10:00,99.485,99.545,99.46,99.485,8255500000.0
2008-03-05 03:15:00,99.485,99.49,99.46,99.47,6874200000.0
2008-03-05 03:20:00,99.47,99.495,99.46,99.48,8594500000.0
2008-03-05 03:25:00,99.48,99.535,99.45,99.52,7000100000.0
2008-03-05 03:30:00,99.52,99.53,99.48,99.515,4271400000.0
2008-03-05 03:35:00,99.515,99.535,99.46,99.52,9859600002.0
2008-03-05 03:40:00,99.52,99.53,99.48,99.495,6954400000.0
2008-03-05 03:45:00,99.495,99.555,99.49,99.54,3235900000.0
2008-03-05 03:50:00,99.54,99.54,99.505,99.525,6416600000.0
2008-03-05 03:55:00,99.525,99.545,99.515,99.52,8788900006.0
2008-03-05 04:00:00,99.52,99.54,99.49,99.515,8395500000.0
2008-03-05 04:05:00,99.515,99.515,99.48,99.48,5905000000.0
2008-03-05 04:10:00,99.48,99.495,99.46,99.485,1835100000.0
2008-03-05 04:15:00,99.485,99.52,99.485,99.51,1342600000.0
2008-03-05 04:20:00,99.51,99.515,99.495,99.5,1888500000.0
2008-03-05 04:25:00,99.5,99.505,99.48,99.5,1498900000.0
2008-03-05 04:30:00,99.5,99.5,99.48,99.48,3921500000.0
2008-03-05 04:35:00,99.48,99.485,99.47,99.47,408000000.0
2008-03-05 04:40:00,99.47,99.525,99.47,99.525,1464400000.0
2008-03-05 04:45:00,99.525,99.565,99.48,99.48,4052000000.0
2008-03-05 04:50:00,99.48,99.5,99.46,99.49,7592700000.0
2008-03-05 04:55:00,99.5,99.515,99.48,99.515,8056600000.0
2008-03-05 05:00:00,99.515,99.525,99.51,99.52,2671800000.0
2008-03-05 05:05:00,99.52,99.525,99.505,99.505,3238900000.0
2008-03-05 05:10:00,99.505,99.53,99.5,99.51,4034000000.0
2008-03-05 05:15:00,99.51,99.515,99.43,99.43,6624200000.0
2008-03-05 05:20:00,99.495,99.5,99.44,99.47,3664400000.0
2008-03-05 05:25:00,99.47,99.51,99.46,99.51,880300000.0
2008-03-05 05:30:00,99.51,99.51,99.49,99.5,4466300000.0
2008-03-05 05:35:00,99.5,99.5,99.44,99.49,2584800000.0
2008-03-05 05:40:00,99.49,99.505,99.48,99.495,5763900000.0
2008-03-05 05:45:00,99.495,99.505,99.49,99.495,5889400000.0
2008-03-05 05:50:00,99.5,99.52,99.47,99.49,5500300000.0
2008-03-05 05:55:00,99.49,99.53,99.49,99.5,6294900000.0
2008-03-05 06:00:00,99.5,99.52,99.44,99.46,5287600000.0
2008-03-05 06:05:00,99.46,99.47,99.445,99.455,7072400000.0
2008-03-05 06:10:00,99.45,99.48,99.45,99.46,8033800000.0
2008-03-05 06:15:00,99.46,99.48,99.43,99.435,5929300000.0
2008-03-05 06:20:00,99.43,99.475,99.425,99.47,6311500000.0
2008-03-05 06:25:00,99.47,99.495,99.47,99.47,1771100000.0
2008-03-05 06:30:00,99.47,99.49,99.47,99.48,1740800000.0
2008-03-05 06:35:00,99.48,99.48,99.44,99.46,1605300000.0
2008-03-05 06:40:00,99.46,99.515,99.46,99.51,6821400000.0
2008-03-05 06:45:00,99.51,99.51,99.47,99.47,7635300000.0
2008-03-05 06:50:00,99.47,99.55,99.47,99.505,8149500000.0
2008-03-05 06:55:00,99.505,99.52,99.455,99.52,6946200000.0
2008-03-05 07:00:00,99.52,99.53,99.495,99.53,3852800000.0
2008-03-05 07:05:00,99.53,99.55,99.49,99.51,2789700000.0
2008-03-05 07:10:00,99.51,99.53,99.505,99.52,3054500000.0
2008-03-05 07:15:00,99.52,99.52,99.49,99.51,3650800000.0
2008-03-05 07:20:00,99.51,99.6,99.5,99.6,5759500000.0
2008-03-05 07:25:00,99.6,99.6,99.56,99.58,763700000.0
2008-03-05 07:30:00,99.58,99.58,99.52,99.52,231900000.0
2008-03-05 07:35:00,99.52,99.53,99.495,99.53,3205600000.0
2008-03-05 07:40:00,99.53,99.535,99.5,99.53,3219200000.0
2008-03-05 07:45:00,99.53,99.54,99.515,99.515,199200000.0
2008-03-05 07:50:00,99.515,99.53,99.515,99.515,3425200000.0
2008-03-05 07:55:00,99.515,99.535,99.515,99.53,710900000.0
2008-03-05 08:00:00,99.53,99.57,99.515,99.56,2930100000.0
2008-03-05 08:05:00,99.56,99.56,99.515,99.515,3066000000.0
2008-03-05 08:10:00,99.515,99.52,99.515,99.515,240700000.0
2008-03-05 08:15:00,99.515,99.515,99.47,99.475,1641900000.0
2008-03-05 08:20:00,99.475,99.55,99.46,99.54,3932600000.0
2008-03-05 08:25:00,99.54,99.57,99.515,99.545,593300000.0
2008-03-05 08:30:00,99.54,99.6,99.54,99.57,1637600000.0
2008-03-05 08:35:00,99.57,99.635,99.56,99.595,5127600000.0
2008-03-05 08:40:00,99.595,99.61,99.54,99.56,3424000000.0
2008-03-05 08:45:00,99.56,99.625,99.56,99.615,754800000.0
2008-03-05 08:50:00,99.615,99.74,99.615,99.67,1551800000.0
2008-03-05 08:55:00,99.67,99.715,99.63,99.63,3576100000.0
2008-03-05 09:00:00,99.63,99.66,99.61,99.63,4672900000.0
2008-03-05 09:05:00,99.63,99.63,99.565,99.58,1507800000.0
2008-03-05 09:10:00,99.58,99.68,99.545,99.68,1118900000.0
2008-03-05 09:15:00,99.68,99.76,99.64,99.64,2118500000.0
2008-03-05 09:20:00,99.64,99.68,99.555,99.57,1682100000.0
2008-03-05 09:25:00,99.57,99.64,99.565,99.63,1628800000.0
2008-03-05 09:30:00,99.63,99.73,99.62,99.7,813300000.0
2008-03-05 09:35:00,99.7,99.7,99.645,99.65,713700000.0
2008-03-05 09:40:00,99.65,99.66,99.615,99.63,1609100000.0
2008-03-05 09:45:00,99.63,99.75,99.615,99.7,2206400000.0
2008-03-05 09:50:00,99.7,99.72,99.66,99.69,1362200000.0
2008-03-05 09:55:00,99.69,99.73,99.68,99.71,378000000.0
2008-03-05 10:00:00,99.69,99.69,99.54,99.56,452500000.0
2008-03-05 10:05:00,99.56,99.59,99.465,99.55,1033700000.0
2008-03-05 10:10:00,99.55,99.58,99.52,99.55,1133500000.0
2008-03-05 10:15:00,99.55,99.55,99.48,99.51,646600000.0
2008-03-05 10:20:00,99.51,99.55,99.51,99.55,393600000.0
2008-03-05 10:25:00,99.55,99.62,99.54,99.61,344600000.0
2008-03-05 10:30:00,99.61,99.67,99.6,99.64,606400000.0
2008-03-05 10:35:00,99.64,99.65,99.54,99.54,394400000.0
2008-03-05 10:40:00,99.545,99.575,99.46,99.475,633900000.0
2008-03-05 10:45:00,99.475,99.535,99.43,99.51,519400000.0
2008-03-05 10:50:00,99.51,99.56,99.505,99.51,700700000.0
2008-03-05 10:55:00,99.51,99.55,99.495,99.54,402300000.0
2008-03-05 11:00:00,99.54,99.56,99.515,99.53,416500000.0
2008-03-05 11:05:00,99.53,99.555,99.51,99.52,623800000.0
2008-03-05 11:10:00,99.52,99.61,99.52,99.59,401900000.0
2008-03-05 11:15:00,99.59,99.6,99.56,99.58,315200000.0
2008-03-05 11:20:00,99.58,99.62,99.55,99.62,358400000.0
2008-03-05 11:25:00,99.62,99.63,99.58,99.58,248400000.0
2008-03-05 11:30:00,99.58,99.61,99.55,99.58,395700000.0
2008-03-05 11:35:00,99.58,99.6,99.55,99.55,1030100000.0
2008-03-05 11:40:00,99.55,99.6,99.55,99.59,394700000.0
2008-03-05 11:45:00,99.59,99.59,99.5,99.52,854400000.0
2008-03-05 11:50:00,99.52,99.57,99.52,99.56,584400000.0
2008-03-05 11:55:00,99.56,99.59,99.54,99.58,525000000.0
2008-03-05 12:00:00,99.58,99.63,99.555,99.62,731500000.0
2008-03-05 12:05:00,99.62,99.64,99.61,99.64,336100000.0
2008-03-05 12:10:00,99.64,99.67,99.62,99.67,600700000.0
2008-03-05 12:15:00,99.67,99.765,99.67,99.7,510700000.0
2008-03-05 12:20:00,99.7,99.73,99.635,99.65,524700000.0
2008-03-05 12:25:00,99.65,99.69,99.645,99.67,544000000.0
2008-03-05 12:30:00,99.67,99.72,99.66,99.675,1056800000.0
2008-03-05 12:35:00,99.68,99.69,99.66,99.66,509900000.0
2008-03-05 12:40:00,99.66,99.675,99.56,99.565,887200000.0
2008-03-05 12:45:00,99.56,99.625,99.56,99.59,365100000.0
2008-03-05 12:50:00,99.59,99.64,99.58,99.64,615500000.0
2008-03-05 12:55:00,99.64,99.7,99.64,99.65,340400000.0
2008-03-05 13:00:00,99.65,99.68,99.62,99.645,1500700000.0
2008-03-05 13:05:00,99.645,99.69,99.64,99.67,1175800000.0
2008-03-05 13:10:00,99.67,99.67,99.63,99.66,2166600000.0
2008-03-05 13:15:00,99.65,99.68,99.65,99.66,381000000.0
2008-03-05 13:20:00,99.66,99.69,99.63,99.69,491900000.0
2008-03-05 13:25:00,99.69,99.73,99.67,99.67,250400000.0
2008-03-05 13:30:00,99.67,99.7,99.66,99.66,306900000.0
2008-03-05 13:35:00,99.66,99.68,99.66,99.67,315300000.0
2008-03-05 13:40:00,99.67,99.68,99.65,99.67,937600000.0
2008-03-05 13:45:00,99.67,99.67,99.63,99.64,395500000.0
2008-03-05 13:50:00,99.64,99.68,99.64,99.655,351200000.0
2008-03-05 13:55:00,99.655,99.82,99.65,99.77,636300000.0
2008-03-05 14:00:00,99.77,99.79,99.7,99.71,1387000000.0
2008-03-05 14:05:00,99.71,99.8,99.68,99.77,1041000000.0
2008-03-05 14:10:00,99.77,99.82,99.75,99.79,767400000.0
2008-03-05 14:15:00,99.79,99.82,99.775,99.775,864600000.0
2008-03-05 14:20:00,99.775,99.8,99.75,99.77,691300000.0
2008-03-05 14:25:00,99.77,99.775,99.75,99.75,684800000.0
2008-03-05 14:30:00,99.75,99.78,99.75,99.76,634300000.0
2008-03-05 14:35:00,99.75,99.79,99.75,99.78,543000000.0
2008-03-05 14:40:00,99.78,99.79,99.75,99.78,535400000.0
2008-03-05 14:45:00,99.78,99.8,99.75,99.8,737100000.0
2008-03-05 14:50:00,99.79,99.81,99.74,99.75,921200000.0
2008-03-05 14:55:00,99.75,99.75,99.7,99.73,275900000.0
2008-03-05 15:00:00,99.73,99.74,99.685,99.74,243640000.0
2008-03-05 15:05:00,99.74,99.75,99.71,99.75,2309640000.0
2008-03-05 15:10:00,99.75,99.79,99.66,99.68,3959990001.0
2008-03-05 15:15:00,99.68,99.75,99.58,99.67,2273510000.0
2008-03-05 15:20:00,99.67,99.76,99.61,99.74,2385870000.0
2008-03-05 15:25:00,99.745,99.87,99.71,99.82,3522970000.0
2008-03-05 15:30:00,99.82,99.82,99.74,99.745,2992310000.0
2008-03-05 15:35:00,99.745,99.82,99.74,99.8,1768640000.0
2008-03-05 15:40:00,99.8,99.86,99.77,99.845,861730000.0
2008-03-05 15:45:00,99.845,99.87,99.82,99.855,1072810000.0
2008-03-05 15:50:00,99.855,99.89,99.845,99.87,2662280000.0
2008-03-05 15:55:00,99.87,99.95,99.86,99.885,3054740000.0
2008-03-05 16:00:00,99.89,99.9,99.81,99.835,3450270000.0
2008-03-05 16:05:00,99.835,99.91,99.825,99.91,3982090000.0
2008-03-05 16:10:00,99.9,100.03,99.9,100.02,2041120001.0
2008-03-05 16:15:00,100.02,100.1,100.0,100.08,2487170000.0
2008-03-05 16:20:00,100.075,100.105,100.03,100.1,2541760000.0
2008-03-05 16:25:00,100.1,100.14,100.07,100.13,1201970000.0
2008-03-05 16:30:00,100.13,100.14,100.03,100.08,1839510000.0
2008-03-05 16:35:00,100.08,100.09,99.99,100.0,2261490000.0
2008-03-05 16:40:00,100.0,100.02,99.94,99.97,1887420000.0
2008-03-05 16:45:00,99.97,100.01,99.96,100.0,2380740000.0
2008-03-05 16:50:00,100.0,100.02,99.97,99.98,2889310001.0
2008-03-05 16:55:00,99.98,100.05,99.97,99.99,3305670001.0
2008-03-05 17:00:00,99.99,100.24,99.95,100.05,4153140000.0
2008-03-05 17:05:00,100.05,100.12,100.0,100.1,3553100000.0
2008-03-05 17:10:00,100.1,100.22,100.04,100.06,2274110000.0
2008-03-05 17:15:00,100.06,100.15,100.02,100.12,1807819999.0
2008-03-05 17:20:00,100.12,100.12,100.06,100.07,1599640003.0
2008-03-05 17:25:00,100.07,100.18,100.07,100.15,1288070000.0
2008-03-05 17:30:00,100.15,100.26,100.14,100.15,1827069999.0
2008-03-05 17:35:00,100.15,100.22,100.14,100.22,2730580002.0
2008-03-05 17:40:00,100.22,100.4,100.205,100.32,1426000000.0
2008-03-05 17:45:00,100.31,100.33,100.26,100.31,2687820001.0
2008-03-05 17:50:00,100.31,100.37,100.29,100.34,2539420000.0
2008-03-05 17:55:00,100.34,100.37,100.29,100.35,2205960000.0
2008-03-05 18:00:00,100.35,100.36,100.27,100.27,2240010000.0
2008-03-05 18:05:00,100.27,100.33,100.25,100.3,1757670000.0
2008-03-05 18:10:00,100.3,100.37,100.3,100.31,2272770000.0
2008-03-05 18:15:00,100.31,100.38,100.3,100.32,2470229999.0
2008-03-05 18:20:00,100.32,100.38,100.31,100.35,2446230003.0
2008-03-05 18:25:00,100.35,100.36,100.3,100.34,1744170000.0
2008-03-05 18:30:00,100.34,100.43,100.32,100.43,1484940000.0
2008-03-05 18:35:00,100.44,100.49,100.38,100.41,1816289999.0
2008-03-05 18:40:00,100.41,100.43,100.34,100.38,948200000.0
2008-03-05 18:45:00,100.38,100.41,100.31,100.34,2013730000.0
2008-03-05 18:50:00,100.34,100.41,100.33,100.38,1593750000.0
2008-03-05 18:55:00,100.38,100.39,100.32,100.32,1700300000.0
2008-03-05 19:00:00,100.32,100.43,100.27,100.37,2999780000.0
2008-03-05 19:05:00,100.37,100.4,100.27,100.36,2115280000.0
2008-03-05 19:10:00,100.36,100.39,100.285,100.32,1947100000.0
2008-03-05 19:15:00,100.32,100.38,100.24,100.28,1007880000.0
2008-03-05 19:20:00,100.28,100.34,100.22,100.28,1632700000.0
2008-03-05 19:25:00,100.28,100.28,100.15,100.21,1964370000.0
2008-03-05 19:30:00,100.21,100.33,100.21,100.31,1137130000.0
2008-03-05 19:35:00,100.31,100.31,100.215,100.28,1534910001.0
2008-03-05 19:40:00,100.28,100.36,100.26,100.34,1193720000.0
2008-03-05 19:45:00,100.34,100.38,100.32,100.38,1885220000.0
2008-03-05 19:50:00,100.38,100.42,100.35,100.4,691950000.0
2008-03-05 19:55:00,100.4,100.43,100.35,100.36,1518930000.0
2008-03-05 20:00:00,100.36,100.42,100.35,100.37,1986240000.0
2008-03-05 20:05:00,100.37,100.44,100.35,100.43,428740000.0
2008-03-05 20:10:00,100.43,100.44,100.35,100.355,1750160000.0
2008-03-05 20:15:00,100.355,100.41,100.28,100.33,2033910000.0
2008-03-05 20:20:00,100.33,100.33,100.245,100.29,1033540000.0
2008-03-05 20:25:00,100.29,100.35,100.285,100.34,398950000.0
2008-03-05 20:30:00,100.34,100.34,100.24,100.27,1493390000.0
2008-03-05 20:35:00,100.27,100.27,100.17,100.2,2806820001.0
2008-03-05 20:40:00,100.2,100.27,100.15,100.25,2927650000.0
2008-03-05 20:45:00,100.25,100.27,100.19,100.23,843140000.0
2008-03-05 20:50:00,100.23,100.23,100.16,100.21,1529910000.0
2008-03-05 20:55:00,100.21,100.29,100.17,100.27,3415700000.0
2008-03-05 21:00:00,100.27,100.315,100.22,100.3,1328130000.0
2008-03-05 21:05:00,100.3,100.34,100.26,100.27,682660000.0
2008-03-05 21:10:00,100.27,100.28,100.19,100.27,1199360000.0
2008-03-05 21:15:00,100.27,100.31,100.235,100.27,592200000.0
2008-03-05 21:20:00,100.27,100.28,100.21,100.27,260700000.0
2008-03-05 21:25:00,100.27,100.31,100.26,100.28,3190610000.0
2008-03-05 21:30:00,100.28,100.33,100.23,100.25,563510000.0
2008-03-05 21:35:00,100.25,100.31,100.235,100.28,1175350000.0
2008-03-05 21:40:00,100.28,100.295,100.25,100.27,731430000.0
2008-03-05 21:45:00,100.27,100.32,100.24,100.26,1799140000.0
2008-03-05 21:50:00,100.26,100.32,100.24,100.27,3053470000.0
2008-03-05 21:55:00,100.27,100.31,100.25,100.27,2850069999.0
2008-03-05 22:00:00,100.27,100.31,100.185,100.23,4062050000.0
2008-03-05 22:05:00,100.23,100.34,100.22,100.25,3473790000.0
2008-03-05 22:10:00,100.25,100.28,100.24,100.25,583900000.0
2008-03-05 22:15:00,100.25,100.27,100.19,100.23,4446129998.0
2008-03-05 22:20:00,100.23,100.26,100.195,100.25,5044049996.0
2008-03-05 22:25:00,100.25,100.27,100.18,100.23,1991540000.0
2008-03-05 22:30:00,100.23,100.29,100.2,100.26,2071780000.0
2008-03-05 22:35:00,100.26,100.27,100.22,100.25,3028510000.0
2008-03-05 22:40:00,100.25,100.28,100.23,100.28,2107080000.0
2008-03-05 22:45:00,100.28,100.3,100.25,100.29,2055340000.0
2008-03-05 22:50:00,100.29,100.305,100.26,100.285,6079940000.0
2008-03-05 22:55:00,100.29,100.31,100.27,100.3,6056730000.0
2008-03-05 23:00:00,100.3,100.38,100.28,100.33,3989370000.0
2008-03-05 23:05:00,100.33,100.42,100.33,100.38,5277110000.0
2008-03-05 23:10:00,100.38,100.39,100.32,100.33,5673790000.0
2008-03-05 23:15:00,100.33,100.395,100.32,100.375,8081590000.0
2008-03-05 23:20:00,100.375,100.415,100.375,100.39,6399730000.0
2008-03-05 23:25:00,100.39,100.42,100.39,100.42,7209910000.0
2008-03-05 23:30:00,100.42,100.45,100.33,100.33,4551539991.0
2008-03-05 23:35:00,100.33,100.34,100.31,100.34,8066600000.0
2008-03-05 23:40:00,100.34,100.39,100.32,100.375,8626800000.0
2008-03-05 23:45:00,100.375,100.38,100.315,100.32,7425650000.0
2008-03-05 23:50:00,100.32,100.34,100.28,100.3,6388510000.0
2008-03-05 23:55:00,100.3,100.33,100.29,100.3,4811530000.0
2008-03-06 00:00:00,100.3,100.3,100.21,100.245,2608800000.0
2008-03-06 00:05:00,100.27,100.27,100.21,100.25,125530000.0
2008-03-06 00:10:00,100.25,100.295,100.24,100.27,82350000.0
2008-03-06 00:15:00,100.27,100.28,100.23,100.24,5523670000.0
2008-03-06 00:20:00,100.24,100.28,100.23,100.27,1819280000.0
2008-03-06 00:25:00,100.27,100.27,100.24,100.25,1188800000.0
2008-03-06 00:30:00,100.25,100.345,100.25,100.32,4307000000.0
2008-03-06 00:35:00,100.32,100.35,100.3,100.33,8205200000.0
2008-03-06 00:40:00,100.33,100.36,100.32,100.32,7214000000.0
2008-03-06 00:45:00,100.32,100.34,100.305,100.305,8154300000.0
2008-03-06 00:50:00,100.305,100.31,100.27,100.29,6760700000.0
2008-03-06 00:55:00,100.29,100.295,100.265,100.29,7840800000.0
2008-03-06 01:00:00,100.29,100.29,100.27,100.29,8235300000.0
2008-03-06 01:05:00,100.29,100.32,100.28,100.31,3593000000.0
2008-03-06 01:10:00,100.31,100.33,100.23,100.33,5507300000.0
2008-03-06 01:15:00,100.33,100.34,100.29,100.31,7112800000.0
2008-03-06 01:20:00,100.31,100.37,100.305,100.355,5270200000.0
2008-03-06 01:25:00,100.355,100.37,100.31,100.31,7774200000.0
2008-03-06 01:30:00,100.31,100.32,100.22,100.25,7111000000.0
2008-03-06 01:35:00,100.25,100.25,100.23,100.24,8786100000.0
2008-03-06 01:40:00,100.245,100.28,100.24,100.26,7936800000.0
2008-03-06 01:45:00,100.26,100.27,100.24,100.26,6387600000.0
2008-03-06 01:50:00,100.26,100.28,100.24,100.27,8679100000.0
2008-03-06 01:55:00,100.27,100.29,100.265,100.28,8532100000.0
2008-03-06 02:00:00,100.28,100.3,100.26,100.26,5871200000.0
2008-03-06 02:05:00,100.26,100.28,100.235,100.24,7726600000.0
2008-03-06 02:10:00,100.24,100.25,100.205,100.23,7638300000.0
2008-03-06 02:15:00,100.23,100.24,100.16,100.19,4545200000.0
2008-03-06 02:20:00,100.19,100.2,100.13,100.135,7244100000.0
2008-03-06 02:25:00,100.135,100.145,100.115,100.14,6590800000.0
2008-03-06 02:30:00,100.14,100.185,100.14,100.165,7648400000.0
2008-03-06 02:35:00,100.165,100.23,100.165,100.2,7728800000.0
2008-03-06 02:40:00,100.2,100.22,100.15,100.15,6312000000.0
2008-03-06 02:45:00,100.15,100.18,100.14,100.17,6080300000.0
2008-03-06 02:50:00,100.17,100.17,100.115,100.12,2943300000.0
2008-03-06 02:55:00,100.12,100.14,100.105,100.14,3903800000.0
2008-03-06 03:00:00,100.14,100.16,100.11,100.13,3073200000.0
2008-03-06 03:05:00,100.13,100.14,100.08,100.09,3353700000.0
2008-03-06 03:10:00,100.09,100.12,100.08,100.09,1411000000.0
2008-03-06 03:15:00,100.09,100.11,100.07,100.09,4745700000.0
2008-03-06 03:20:00,100.08,100.1,100.065,100.08,2982700000.0
2008-03-06 03:25:00,100.08,100.1,100.06,100.07,3645000000.0
2008-03-06 03:30:00,100.07,100.12,100.05,100.09,1732600000.0
2008-03-06 03:35:00,100.09,100.1,100.03,100.1,1161200000.0
2008-03-06 03:40:00,100.1,100.1,100.08,100.1,696800000.0
2008-03-06 03:45:00,100.1,100.1,100.08,100.1,5102300000.0
2008-03-06 03:50:00,100.1,100.11,100.07,100.08,4412800000.0
2008-03-06 03:55:00,100.08,100.12,100.075,100.1,2766600000.0
2008-03-06 04:00:00,100.1,100.12,100.06,100.07,2901100000.0
2008-03-06 04:05:00,100.07,100.12,100.07,100.11,2332800000.0
2008-03-06 04:10:00,100.11,100.14,100.1,100.11,3512400000.0
2008-03-06 04:15:00,100.11,100.13,100.1,100.125,3717100000.0
2008-03-06 04:20:00,100.125,100.135,100.12,100.13,1922100000.0
2008-03-06 04:25:00,100.13,100.15,100.11,100.14,2786800000.0
2008-03-06 04:30:00,100.14,100.15,100.11,100.14,1977300000.0
2008-03-06 04:35:00,100.13,100.13,100.11,100.13,2451800000.0
2008-03-06 04:40:00,100.13,100.13,100.1,100.13,1712300000.0
2008-03-06 04:45:00,100.13,100.13,100.11,100.12,1732300000.0
2008-03-06 04:50:00,100.12,100.14,100.11,100.13,1023700000.0
2008-03-06 04:55:00,100.13,100.14,100.12,100.13,1279100000.0
2008-03-06 05:00:00,100.13,100.14,100.09,100.12,700700000.0
2008-03-06 05:05:00,100.12,100.17,100.12,100.13,1559100000.0
2008-03-06 05:10:00,100.13,100.13,100.07,100.11,4282500000.0
2008-03-06 05:15:00,100.11,100.14,100.11,100.13,599600000.0
2008-03-06 05:20:00,100.13,100.22,100.12,100.17,730000000.0
2008-03-06 05:25:00,100.17,100.19,100.11,100.13,2283300000.0
2008-03-06 05:30:00,100.13,100.19,100.13,100.15,1784100000.0
2008-03-06 05:35:00,100.15,100.17,100.11,100.17,1287000000.0
2008-03-06 05:40:00,100.16,100.19,100.14,100.16,1483500000.0
2008-03-06 05:45:00,100.16,100.19,100.14,100.17,2572700000.0
2008-03-06 05:50:00,100.17,100.18,100.125,100.17,1530900000.0
2008-03-06 05:55:00,100.17,100.17,100.13,100.14,414700000.0
2008-03-06 06:00:00,100.14,100.15,100.08,100.09,3842100000.0
2008-03-06 06:05:00,100.09,100.13,100.08,100.12,2520400000.0
2008-03-06 06:10:00,100.12,100.12,100.08,100.08,3054500000.0
2008-03-06 06:15:00,100.08,100.14,100.08,100.12,1539000000.0
2008-03-06 06:20:00,100.12,100.13,100.08,100.11,660400000.0
2008-03-06 06:25:00,100.11,100.11,100.09,100.11,297900000.0
2008-03-06 06:30:00,100.11,100.14,100.1,100.13,312000000.0
2008-03-06 06:35:00,100.13,100.15,100.12,100.13,1336200000.0
2008-03-06 06:40:00,100.13,100.14,100.12,100.125,1355500000.0
2008-03-06 06:45:00,100.125,100.14,100.11,100.14,628600000.0
2008-03-06 06:50:00,100.14,100.15,100.14,100.14,352800000.0
2008-03-06 06:55:00,100.14,100.15,100.12,100.14,502600000.0
2008-03-06 07:00:00,100.14,100.16,100.125,100.15,2775500000.0
2008-03-06 07:05:00,100.15,100.19,100.15,100.15,3695400000.0
2008-03-06 07:10:00,100.15,100.15,100.13,100.14,1922200000.0
2008-03-06 07:15:00,100.14,100.17,100.14,100.16,5848300000.0
2008-03-06 07:20:00,100.16,100.16,100.13,100.13,1862800000.0
2008-03-06 07:25:00,100.13,100.2,100.13,100.165,4966800000.0
2008-03-06 07:30:00,100.165,100.22,100.16,100.19,3432000000.0
2008-03-06 07:35:00,100.19,100.22,100.16,100.17,3636300000.0
2008-03-06 07:40:00,100.17,100.21,100.14,100.21,4615900000.0
2008-03-06 07:45:00,100.21,100.21,100.17,100.18,4185800000.0
2008-03-06 07:50:00,100.18,100.23,100.18,100.23,1649400000.0
2008-03-06 07:55:00,100.23,100.24,100.155,100.215,3248800000.0
2008-03-06 08:00:00,100.215,100.215,100.14,100.15,2470400000.0
2008-03-06 08:05:00,100.15,100.18,100.12,100.13,3034600000.0
2008-03-06 08:10:00,100.13,100.2,100.13,100.2,3014600000.0
2008-03-06 08:15:00,100.195,100.21,100.17,100.195,5754000000.0
2008-03-06 08:20:00,100.195,100.195,100.15,100.18,2308900000.0
2008-03-06 08:25:00,100.18,100.23,100.18,100.19,1027100000.0
2008-03-06 08:30:00,100.19,100.19,100.15,100.18,1426600000.0
2008-03-06 08:35:00,100.18,100.205,100.145,100.185,840600000.0
2008-03-06 08:40:00,100.185,100.19,100.07,100.095,1145300000.0
2008-03-06 08:45:00,100.095,100.125,100.055,100.125,1500500000.0
2008-03-06 08:50:00,100.125,100.155,100.1,100.13,605000000.0
2008-03-06 08:55:00,100.13,100.17,100.12,100.155,581300000.0
2008-03-06 09:00:00,100.155,100.21,100.155,100.18,516600000.0
2008-03-06 09:05:00,100.18,100.21,100.17,100.185,1017700000.0
2008-03-06 09:10:00,100.185,100.185,100.11,100.145,1647700000.0
2008-03-06 09:15:00,100.145,100.18,100.135,100.175,741400000.0
2008-03-06 09:20:00,100.175,100.19,100.105,100.145,671900000.0
2008-03-06 09:25:00,100.145,100.19,100.105,100.175,1043000000.0
2008-03-06 09:30:00,100.175,100.21,100.16,100.19,345800000.0
2008-03-06 09:35:00,100.19,100.21,100.145,100.17,385000000.0
2008-03-06 09:40:00,100.16,100.29,100.14,100.29,634300000.0
2008-03-06 09:45:00,100.29,100.295,100.25,100.25,518500000.0
2008-03-06 09:50:00,100.25,100.26,100.11,100.12,477200000.0
2008-03-06 09:55:00,100.12,100.14,100.06,100.14,375200000.0
2008-03-06 10:00:00,100.14,100.22,100.07,100.18,476500000.0
2008-03-06 10:05:00,100.18,100.19,100.09,100.13,461400000.0
2008-03-06 10:10:00,100.13,100.23,100.13,100.23,429400000.0
2008-03-06 10:15:00,100.24,100.24,100.145,100.15,432800000.0
2008-03-06 10:20:00,100.15,100.165,100.07,100.12,477600000.0
2008-03-06 10:25:00,100.12,100.18,100.11,100.15,646300000.0
2008-03-06 10:30:00,100.15,100.24,100.13,100.23,502800000.0
2008-03-06 10:35:00,100.24,100.24,100.12,100.16,671000000.0
2008-03-06 10:40:00,100.16,100.24,100.145,100.235,867500000.0
2008-03-06 10:45:00,100.24,100.25,100.19,100.21,556700000.0
2008-03-06 10:50:00,100.21,100.27,100.21,100.23,526200000.0
2008-03-06 10:55:00,100.23,100.3,100.22,100.25,299100000.0
2008-03-06 11:00:00,100.25,100.31,100.24,100.31,255900000.0
2008-03-06 11:05:00,100.31,100.34,100.27,100.3,506600000.0
2008-03-06 11:10:00,100.3,100.32,100.27,100.27,381600000.0
2008-03-06 11:15:00,100.27,100.31,100.24,100.31,474700000.0
2008-03-06 11:20:00,100.31,100.34,100.29,100.32,264700000.0
2008-03-06 11:25:00,100.32,100.34,100.27,100.31,287500000.0
2008-03-06 11:30:00,100.31,100.32,100.25,100.29,394200000.0
2008-03-06 11:35:00,100.28,100.32,100.28,100.31,285600000.0
2008-03-06 11:40:00,100.31,100.34,100.24,100.26,501000000.0
2008-03-06 11:45:00,100.25,100.34,100.245,100.31,441100000.0
2008-03-06 11:50:00,100.315,100.35,100.255,100.26,798100000.0
2008-03-06 11:55:00,100.26,100.34,100.26,100.29,627800000.0
2008-03-06 12:00:00,100.29,100.32,100.25,100.31,326200000.0
2008-03-06 12:05:00,100.315,100.36,100.225,100.29,822100000.0
2008-03-06 12:10:00,100.29,100.395,100.29,100.35,662800000.0
2008-03-06 12:15:00,100.35,100.38,100.325,100.38,683500000.0
2008-03-06 12:20:00,100.38,100.39,100.315,100.33,1422700000.0
2008-03-06 12:25:00,100.33,100.33,100.27,100.275,394200000.0
2008-03-06 12:30:00,100.28,100.31,100.25,100.31,335400000.0
2008-03-06 12:35:00,100.31,100.31,100.21,100.27,418100000.0
2008-03-06 12:40:00,100.27,100.3,100.24,100.28,617000000.0
2008-03-06 12:45:00,100.27,100.29,100.19,100.19,1100900000.0
2008-03-06 12:50:00,100.19,100.26,100.17,100.19,627200000.0
2008-03-06 12:55:00,100.19,100.21,100.15,100.17,1105200000.0
2008-03-06 13:00:00,100.17,100.21,100.16,100.19,1994600000.0
2008-03-06 13:05:00,100.19,100.24,100.19,100.2,1308600000.0
2008-03-06 13:10:00,100.2,100.27,100.17,100.27,1218300000.0
2008-03-06 13:15:00,100.26,100.27,100.18,100.19,323500000.0
2008-03-06 13:20:00,100.19,100.23,100.17,100.22,615200000.0
2008-03-06 13:25:00,100.22,100.27,100.2,100.21,736300000.0
2008-03-06 13:30:00,100.21,100.25,100.205,100.21,981100000.0
2008-03-06 13:35:00,100.21,100.24,100.18,100.235,2810130000.0
2008-03-06 13:40:00,100.235,100.26,100.22,100.23,720300000.0
2008-03-06 13:45:00,100.23,100.24,100.22,100.24,604000000.0
2008-03-06 13:50:00,100.24,100.255,100.195,100.21,1020100000.0
2008-03-06 13:55:00,100.21,100.22,100.15,100.15,1792800000.0
2008-03-06 14:00:00,100.16,100.29,100.15,100.26,658000000.0
2008-03-06 14:05:00,100.27,100.3,100.24,100.24,1090000000.0
2008-03-06 14:10:00,100.245,100.29,100.21,100.22,1519100000.0
2008-03-06 14:15:00,100.22,100.28,100.2,100.2,336100000.0
2008-03-06 14:20:00,100.2,100.29,100.18,100.29,732400000.0
2008-03-06 14:25:00,100.29,100.32,100.225,100.23,674000000.0
2008-03-06 14:30:00,100.24,100.26,100.185,100.24,799500000.0
2008-03-06 14:35:00,100.24,100.25,100.2,100.22,803900000.0
2008-03-06 14:40:00,100.22,100.26,100.18,100.24,1696700000.0
2008-03-06 14:45:00,100.24,100.29,100.23,100.25,870100000.0
2008-03-06 14:50:00,100.25,100.29,100.215,100.27,576700000.0
2008-03-06 14:55:00,100.27,100.3,100.23,100.25,429200000.0
2008-03-06 15:00:00,100.25,100.26,100.175,100.23,506200000.0
2008-03-06 15:05:00,100.23,100.265,100.18,100.26,548200000.0
2008-03-06 15:10:00,100.26,100.305,100.22,100.22,433900000.0
2008-03-06 15:15:00,100.22,100.25,100.18,100.21,492900000.0
2008-03-06 15:20:00,100.21,100.23,100.07,100.15,567800000.0
2008-03-06 15:25:00,100.15,100.2,100.105,100.115,1045300000.0
2008-03-06 15:30:00,100.115,100.16,100.03,100.09,610700000.0
2008-03-06 15:35:00,100.09,100.2,100.09,100.17,1093000000.0
2008-03-06 15:40:00,100.17,100.21,100.1,100.15,585800000.0
2008-03-06 15:45:00,100.15,100.17,100.12,100.15,388700000.0
2008-03-06 15:50:00,100.15,100.19,100.1,100.17,1312900000.0
2008-03-06 15:55:00,100.16,100.37,100.14,100.32,546100000.0
2008-03-06 16:00:00,100.335,100.35,100.255,100.27,1018600000.0
2008-03-06 16:05:00,100.28,100.33,100.24,100.25,1661100000.0
2008-03-06 16:10:00,100.25,100.3,100.21,100.24,1926400000.0
2008-03-06 16:15:00,100.24,100.38,100.24,100.26,1005500000.0
2008-03-06 16:20:00,100.26,100.3,100.21,100.25,394900000.0
2008-03-06 16:25:00,100.25,100.27,100.2,100.23,727400000.0
2008-03-06 16:30:00,100.23,100.27,100.18,100.21,336300000.0
2008-03-06 16:35:00,100.2,100.245,100.175,100.215,452200000.0
2008-03-06 16:40:00,100.215,100.27,100.2,100.21,442700000.0
2008-03-06 16:45:00,100.21,100.24,100.17,100.19,372900000.0
2008-03-06 16:50:00,100.19,100.24,100.17,100.21,430300000.0
2008-03-06 16:55:00,100.215,100.27,100.17,100.26,378900000.0
2008-03-06 17:00:00,100.26,100.3,100.2,100.28,408900000.0
2008-03-06 17:05:00,100.28,100.37,100.21,100.23,364900000.0
2008-03-06 17:10:00,100.23,100.26,100.165,100.245,477500000.0
2008-03-06 17:15:00,100.245,100.255,100.16,100.195,454400000.0
2008-03-06 17:20:00,100.2,100.29,100.18,100.26,407200000.0
2008-03-06 17:25:00,100.26,100.27,100.185,100.2,608500000.0
2008-03-06 17:30:00,100.2,100.26,100.18,100.22,648500000.0
2008-03-06 17:35:00,100.225,100.29,100.22,100.28,758600000.0
2008-03-06 17:40:00,100.27,100.33,100.215,100.27,661700000.0
2008-03-06 17:45:00,100.27,100.28,100.18,100.22,539200000.0
2008-03-06 17:50:00,100.22,100.25,100.16,100.17,480800000.0
2008-03-06 17:55:00,100.17,100.225,100.14,100.175,466500000.0
2008-03-06 18:00:00,100.18,100.22,100.15,100.18,462500000.0
2008-03-06 18:05:00,100.18,100.21,100.14,100.17,476100000.0
2008-03-06 18:10:00,100.17,100.2,100.135,100.15,376800000.0
2008-03-06 18:15:00,100.15,100.19,100.13,100.16,273600000.0
2008-03-06 18:20:00,100.16,100.26,100.14,100.175,613500000.0
2008-03-06 18:25:00,100.175,100.28,100.14,100.22,502100000.0
2008-03-06 18:30:00,100.22,100.235,100.12,100.15,494500000.0
2008-03-06 18:35:00,100.15,100.24,100.11,100.24,442000000.0
2008-03-06 18:40:00,100.24,100.24,100.125,100.14,436800000.0
2008-03-06 18:45:00,100.14,100.16,100.115,100.13,274600000.0
2008-03-06 18:50:00,100.13,100.16,100.115,100.14,459100000.0
2008-03-06 18:55:00,100.14,100.195,100.14,100.175,464500000.0
2008-03-06 19:00:00,100.175,100.19,100.11,100.12,266600000.0
2008-03-06 19:05:00,100.12,100.15,100.12,100.14,306300000.0
2008-03-06 19:10:00,100.14,100.15,100.05,100.065,813900000.0
2008-03-06 19:15:00,100.065,100.1,100.04,100.08,358900000.0
2008-03-06 19:20:00,100.07,100.09,100.03,100.06,334300000.0
2008-03-06 19:25:00,100.06,100.1,100.04,100.08,417600000.0
2008-03-06 19:30:00,100.08,100.11,100.05,100.07,896800000.0
2008-03-06 19:35:00,100.07,100.13,100.06,100.11,894500000.0
2008-03-06 19:40:00,100.11,100.2,100.11,100.18,430400000.0
2008-03-06 19:45:00,100.18,100.3,100.15,100.3,378200000.0
2008-03-06 19:50:00,100.3,100.34,100.29,100.31,335600000.0
2008-03-06 19:55:00,100.31,100.34,100.26,100.31,297100000.0
2008-03-06 20:00:00,100.31,100.35,100.24,100.265,360000000.0
2008-03-06 20:05:00,100.26,100.3,100.24,100.3,396300000.0
2008-03-06 20:10:00,100.3,100.3,100.22,100.22,321100000.0
2008-03-06 20:15:00,100.22,100.25,100.19,100.24,323000000.0
2008-03-06 20:20:00,100.24,100.27,100.22,100.26,417200000.0
2008-03-06 20:25:00,100.26,100.31,100.24,100.26,263400000.0
2008-03-06 20:30:00,100.26,100.3,100.24,100.29,266600000.0
2008-03-06 20:35:00,100.29,100.37,100.29,100.33,299700000.0
2008-03-06 20:40:00,100.33,100.34,100.27,100.27,302800000.0
2008-03-06 20:45:00,100.27,100.365,100.27,100.35,312000000.0
2008-03-06 20:50:00,100.35,100.37,100.32,100.32,370000000.0
2008-03-06 20:55:00,100.32,100.37,100.32,100.36,295100000.0
2008-03-06 21:00:00,100.36,100.38,100.34,100.34,294500000.0
2008-03-06 21:05:00,100.345,100.37,100.325,100.36,316200000.0
2008-03-06 21:10:00,100.36,100.46,100.34,100.46,378700000.0
2008-03-06 21:15:00,100.46,100.5,100.43,100.43,807000000.0
2008-03-06 21:20:00,100.43,100.43,100.39,100.39,410800000.0
2008-03-06 21:25:00,100.39,100.39,100.34,100.35,251800000.0
2008-03-06 21:30:00,100.35,100.35,100.31,100.34,327000000.0
2008-03-06 21:35:00,100.34,100.36,100.31,100.36,291200000.0
2008-03-06 21:40:00,100.36,100.41,100.33,100.41,303000000.0
2008-03-06 21:45:00,100.415,100.53,100.385,100.48,732400000.0
2008-03-06 21:50:00,100.48,100.48,100.385,100.44,331500000.0
2008-03-06 21:55:00,100.44,100.44,100.35,100.37,375100000.0
2008-03-06 22:00:00,100.37,100.37,100.31,100.315,415600000.0
2008-03-06 22:05:00,100.315,100.405,100.31,100.395,282200000.0
2008-03-06 22:10:00,100.395,100.445,100.365,100.39,428800000.0
2008-03-06 22:15:00,100.39,100.435,100.34,100.41,303700000.0
2008-03-06 22:20:00,100.415,100.5,100.38,100.41,313000000.0
2008-03-06 22:25:00,100.41,100.43,100.37,100.39,288900000.0
2008-03-06 22:30:00,100.39,100.39,100.325,100.375,545800000.0
2008-03-06 22:35:00,100.375,100.395,100.335,100.355,488500000.0
2008-03-06 22:40:00,100.355,100.37,100.305,100.37,295500000.0
2008-03-06 22:45:00,100.37,100.41,100.35,100.39,273400000.0
2008-03-06 22:50:00,100.39,100.39,100.27,100.27,444500000.0
2008-03-06 22:55:00,100.27,100.35,100.27,100.35,871700000.0
2008-03-06 23:00:00,100.35,100.44,100.33,100.39,761700000.0
2008-03-06 23:05:00,100.39,100.43,100.33,100.39,2122400000.0
2008-03-06 23:10:00,100.39,100.42,100.32,100.34,783400000.0
2008-03-06 23:15:00,100.34,100.385,100.275,100.32,962800000.0
2008-03-06 23:20:00,100.32,100.4,100.27,100.37,1254100000.0
2008-03-06 23:25:00,100.37,100.41,100.325,100.37,658800000.0
2008-03-06 23:30:00,100.37,100.4,100.36,100.37,474000000.0
2008-03-06 23:35:00,100.37,100.41,100.34,100.39,242800000.0
2008-03-06 23:40:00,100.39,100.42,100.355,100.39,1506200000.0
2008-03-06 23:45:00,100.39,100.405,100.365,100.405,462300000.0
2008-03-06 23:50:00,100.405,100.415,100.36,100.4,1189600000.0
2008-03-06 23:55:00,100.4,100.41,100.39,100.39,240000000.0
2008-03-07 00:00:00,100.39,100.39,100.31,100.31,4028000000.0
2008-03-07 00:05:00,100.31,100.36,100.285,100.325,2067300000.0
2008-03-07 00:10:00,100.325,100.33,100.28,100.28,268800000.0
2008-03-07 00:15:00,100.28,100.3,100.25,100.28,2967700000.0
2008-03-07 00:20:00,100.28,100.3,100.27,100.275,2852800000.0
2008-03-07 00:25:00,100.275,100.33,100.275,100.33,4422300000.0
2008-03-07 00:30:00,100.33,100.35,100.31,100.34,246400000.0
2008-03-07 00:35:00,100.34,100.39,100.32,100.38,1867600000.0
2008-03-07 00:40:00,100.38,100.38,100.335,100.36,6406600000.0
2008-03-07 00:45:00,100.36,100.4,100.33,100.34,2051600000.0
2008-03-07 00:50:00,100.335,100.43,100.31,100.41,1581300000.0
2008-03-07 00:55:00,100.41,100.42,100.335,100.39,2127600000.0
2008-03-07 01:00:00,100.39,100.4,100.34,100.38,651400000.0
2008-03-07 01:05:00,100.38,100.44,100.38,100.42,2380400000.0
2008-03-07 01:10:00,100.42,100.5,100.395,100.41,4651000000.0
2008-03-07 01:15:00,100.41,100.465,100.37,100.38,6828300000.0
2008-03-07 01:20:00,100.38,100.4,100.355,100.37,3767100000.0
2008-03-07 01:25:00,100.37,100.38,100.345,100.35,3158700000.0
2008-03-07 01:30:00,100.35,100.38,100.32,100.33,2587900000.0
2008-03-07 01:35:00,100.33,100.33,100.285,100.31,1778700000.0
2008-03-07 01:40:00,100.31,100.33,100.27,100.28,1602300000.0
2008-03-07 01:45:00,100.28,100.36,100.275,100.32,2845800000.0
2008-03-07 01:50:00,100.32,100.34,100.295,100.32,3462400000.0
2008-03-07 01:55:00,100.32,100.35,100.3,100.325,1460000000.0
2008-03-07 02:00:00,100.325,100.425,100.325,100.41,3471000000.0
2008-03-07 02:05:00,100.41,100.45,100.39,100.4,1876000000.0
2008-03-07 02:10:00,100.4,100.505,100.385,100.41,2082600000.0
2008-03-07 02:15:00,100.415,100.475,100.385,100.385,3610600000.0
2008-03-07 02:20:00,100.385,100.42,100.35,100.36,960700000.0
2008-03-07 02:25:00,100.36,100.4,100.35,100.39,2438000000.0
2008-03-07 02:30:00,100.39,100.43,100.38,100.415,588600000.0
2008-03-07 02:35:00,100.415,100.44,100.41,100.42,413400000.0
2008-03-07 02:40:00,100.42,100.445,100.4,100.44,1319500002.0
2008-03-07 02:45:00,100.44,100.49,100.43,100.47,1406800000.0
2008-03-07 02:50:00,100.47,100.53,100.455,100.51,389000000.0
2008-03-07 02:55:00,100.52,100.52,100.46,100.47,654600000.0
2008-03-07 03:00:00,100.47,100.48,100.45,100.48,1572200000.0
2008-03-07 03:05:00,100.49,100.5,100.46,100.5,1555200000.0
2008-03-07 03:10:00,100.49,100.53,100.475,100.505,2797399999.0
2008-03-07 03:15:00,100.505,100.505,100.475,100.49,2559400000.0
2008-03-07 03:20:00,100.49,100.54,100.465,100.51,3870200000.0
2008-03-07 03:25:00,100.51,100.525,100.445,100.445,4786900000.0
2008-03-07 03:30:00,100.445,100.475,100.425,100.455,7608300001.0
2008-03-07 03:35:00,100.455,100.485,100.445,100.485,6639600000.0
2008-03-07 03:40:00,100.485,100.545,100.475,100.505,6029800000.0
2008-03-07 03:45:00,100.505,100.53,100.49,100.49,1080700000.0
2008-03-07 03:50:00,100.49,100.515,100.49,100.49,1160000000.0
2008-03-07 03:55:00,100.49,100.57,100.49,100.5,409600000.0
2008-03-07 04:00:00,100.5,100.53,100.445,100.47,1173300000.0
2008-03-07 04:05:00,100.47,100.475,100.43,100.44,1679400000.0
2008-03-07 04:10:00,100.44,100.49,100.43,100.465,466400000.0
2008-03-07 04:15:00,100.465,100.47,100.425,100.445,3217100000.0
2008-03-07 04:20:00,100.445,100.455,100.435,100.445,5007100000.0
2008-03-07 04:25:00,100.445,100.465,100.445,100.455,6079800000.0
2008-03-07 04:30:00,100.455,100.475,100.455,100.475,5324500000.0
2008-03-07 04:35:00,100.475,100.48,100.46,100.46,2440500000.0
2008-03-07 04:40:00,100.46,100.49,100.45,100.48,633300000.0
2008-03-07 04:45:00,100.48,100.5,100.46,100.49,461700000.0
2008-03-07 04:50:00,100.49,100.51,100.48,100.5,223200000.0
2008-03-07 04:55:00,100.5,100.53,100.45,100.46,947400000.0
2008-03-07 05:00:00,100.46,100.49,100.44,100.45,356400000.0
2008-03-07 05:05:00,100.45,100.46,100.42,100.425,1840000000.0
2008-03-07 05:10:00,100.425,100.47,100.42,100.47,1005000000.0
2008-03-07 05:15:00,100.47,100.51,100.47,100.49,231400000.0
2008-03-07 05:20:00,100.49,100.49,100.45,100.45,427000000.0
2008-03-07 05:25:00,100.45,100.47,100.45,100.47,257500000.0
2008-03-07 05:30:00,100.47,100.47,100.45,100.47,342200000.0
2008-03-07 05:35:00,100.47,100.515,100.46,100.5,701500000.0
2008-03-07 05:40:00,100.5,100.51,100.5,100.5,298000000.0
2008-03-07 05:45:00,100.5,100.505,100.45,100.49,649700000.0
2008-03-07 05:50:00,100.49,100.5,100.47,100.5,341800000.0
2008-03-07 05:55:00,100.5,100.5,100.47,100.48,395400000.0
2008-03-07 06:00:00,100.48,100.51,100.48,100.49,1036300000.0
2008-03-07 06:05:00,100.49,100.5,100.46,100.48,433000000.0
2008-03-07 06:10:00,100.48,100.48,100.43,100.46,229600000.0
2008-03-07 06:15:00,100.46,100.48,100.43,100.46,5956900000.0
2008-03-07 06:20:00,100.46,100.5,100.455,100.455,2722900000.0
2008-03-07 06:25:00,100.455,100.525,100.455,100.505,7925000000.0
2008-03-07 06:30:00,100.505,100.53,100.47,100.515,3241200000.0
2008-03-07 06:35:00,100.515,100.53,100.48,100.5,2189000000.0
2008-03-07 06:40:00,100.5,100.55,100.48,100.54,1312900000.0
2008-03-07 06:45:00,100.54,100.58,100.52,100.53,2806600000.0
2008-03-07 06:50:00,100.53,100.58,100.515,100.53,5249900000.0
2008-03-07 06:55:00,100.53,100.55,100.51,100.54,1809600000.0
2008-03-07 07:00:00,100.54,100.56,100.5,100.5,7219900000.0
2008-03-07 07:05:00,100.5,100.525,100.49,100.5,3216800000.0
2008-03-07 07:10:00,100.5,100.505,100.47,100.49,1261000000.0
2008-03-07 07:15:00,100.49,100.51,100.475,100.5,2472100000.0
2008-03-07 07:20:00,100.5,100.52,100.48,100.52,1394400000.0
2008-03-07 07:25:00,100.52,100.52,100.45,100.455,1385900000.0
2008-03-07 07:30:00,100.455,100.47,100.425,100.44,1209500000.0
2008-03-07 07:35:00,100.44,100.46,100.4,100.41,2556200000.0
2008-03-07 07:40:00,100.41,100.44,100.4,100.415,5708599988.0
2008-03-07 07:45:00,100.415,100.46,100.39,100.44,3306900000.0
2008-03-07 07:50:00,100.44,100.455,100.4,100.445,1063700000.0
2008-03-07 07:55:00,100.445,100.48,100.4,100.435,1411400000.0
2008-03-07 08:00:00,100.43,100.46,100.39,100.4,735200000.0
2008-03-07 08:05:00,100.4,100.43,100.38,100.42,695400000.0
2008-03-07 08:10:00,100.42,100.48,100.42,100.45,1180700000.0
2008-03-07 08:15:00,100.45,100.48,100.42,100.46,742200000.0
2008-03-07 08:20:00,100.46,100.475,100.435,100.47,627100000.0
2008-03-07 08:25:00,100.47,100.47,100.41,100.445,288400000.0
2008-03-07 08:30:00,100.445,100.45,100.315,100.315,1193500000.0
2008-03-07 08:35:00,100.315,100.335,100.29,100.31,1062300000.0
2008-03-07 08:40:00,100.31,100.31,100.205,100.24,2651300000.0
2008-03-07 08:45:00,100.225,100.375,100.21,100.35,2101100000.0
2008-03-07 08:50:00,100.35,100.36,100.27,100.32,493400000.0
2008-03-07 08:55:00,100.325,100.37,100.225,100.26,620400000.0
2008-03-07 09:00:00,100.26,100.37,100.255,100.315,385800000.0
2008-03-07 09:05:00,100.31,100.31,100.23,100.275,522000000.0
2008-03-07 09:10:00,100.275,100.28,100.19,100.195,816600000.0
2008-03-07 09:15:00,100.205,100.27,100.195,100.225,1277900000.0
2008-03-07 09:20:00,100.225,100.25,100.195,100.23,1205800000.0
2008-03-07 09:25:00,100.23,100.23,100.1,100.13,808300000.0
2008-03-07 09:30:00,100.13,100.16,100.08,100.135,457400000.0
2008-03-07 09:35:00,100.135,100.14,100.085,100.13,561000000.0
2008-03-07 09:40:00,100.13,100.18,100.12,100.14,414800000.0
2008-03-07 09:45:00,100.14,100.19,100.085,100.16,422800000.0
2008-03-07 09:50:00,100.16,100.19,100.095,100.16,655400000.0
2008-03-07 09:55:00,100.16,100.21,100.07,100.11,523500000.0
2008-03-07 10:00:00,100.11,100.19,100.09,100.14,565500000.0
2008-03-07 10:05:00,100.14,100.21,100.14,100.2,438400000.0
2008-03-07 10:10:00,100.2,100.225,100.13,100.13,410700000.0
2008-03-07 10:15:00,100.13,100.14,100.015,100.03,437000000.0
2008-03-07 10:20:00,100.03,100.06,99.97,100.05,642500000.0
2008-03-07 10:25:00,100.05,100.12,100.05,100.07,411200000.0
2008-03-07 10:30:00,100.07,100.09,99.92,99.92,705200000.0
2008-03-07 10:35:00,99.92,100.0,99.92,99.97,1517200000.0
2008-03-07 10:40:00,99.97,100.03,99.96,100.01,581300000.0
2008-03-07 10:45:00,100.01,100.06,99.93,99.93,489200000.0
2008-03-07 10:50:00,99.93,100.0,99.91,99.99,595900000.0
2008-03-07 10:55:00,99.99,99.99,99.91,99.955,797300000.0
2008-03-07 11:00:00,99.955,99.99,99.86,99.96,1815200000.0
2008-03-07 11:05:00,99.96,99.99,99.925,99.99,855700000.0
2008-03-07 11:10:00,99.99,100.08,99.865,100.05,1164500000.0
2008-03-07 11:15:00,100.05,100.06,99.96,99.97,739000000.0
2008-03-07 11:20:00,99.97,100.02,99.84,99.845,1008600000.0
2008-03-07 11:25:00,99.84,100.0,99.81,99.95,1027200000.0
2008-03-07 11:30:00,99.95,100.12,99.94,100.09,566600000.0
2008-03-07 11:35:00,100.09,100.09,99.99,99.99,921200000.0
2008-03-07 11:40:00,99.99,100.08,99.93,99.97,350400000.0
2008-03-07 11:45:00,99.97,99.97,99.86,99.96,658900000.0
2008-03-07 11:50:00,99.96,99.98,99.88,99.93,473100000.0
2008-03-07 11:55:00,99.93,99.94,99.86,99.92,408100000.0
2008-03-07 12:00:00,99.92,99.94,99.83,99.91,1087400000.0
2008-03-07 12:05:00,99.9,99.93,99.83,99.86,580000000.0
2008-03-07 12:10:00,99.86,99.89,99.795,99.88,846000000.0
2008-03-07 12:15:00,99.88,99.95,99.87,99.94,479500000.0
2008-03-07 12:20:00,99.94,99.98,99.91,99.91,377700000.0
2008-03-07 12:25:00,99.91,99.935,99.84,99.86,1064100000.0
2008-03-07 12:30:00,99.865,99.935,99.835,99.86,842400000.0
2008-03-07 12:35:00,99.86,99.9,99.84,99.885,1120200000.0
2008-03-07 12:40:00,99.885,99.93,99.88,99.92,1191500000.0
2008-03-07 12:45:00,99.92,99.93,99.87,99.89,548000000.0
2008-03-07 12:50:00,99.89,99.97,99.875,99.95,820400000.0
2008-03-07 12:55:00,99.95,99.96,99.91,99.955,380200000.0
2008-03-07 13:00:00,99.955,100.06,99.95,100.005,501000000.0
2008-03-07 13:05:00,100.005,100.01,99.96,99.99,447100000.0
2008-03-07 13:10:00,99.99,99.99,99.95,99.955,481200000.0
2008-03-07 13:15:00,99.955,99.96,99.93,99.95,351800000.0
2008-03-07 13:20:00,99.95,99.97,99.91,99.91,544100000.0
2008-03-07 13:25:00,99.915,100.03,99.915,100.0,477600000.0
2008-03-07 13:30:00,100.0,100.02,99.92,99.92,421900000.0
2008-03-07 13:35:00,99.92,99.93,99.87,99.9,401300000.0
2008-03-07 13:40:00,99.9,99.95,99.9,99.93,999100000.0
2008-03-07 13:45:00,99.93,99.95,99.9,99.91,543800000.0
2008-03-07 13:50:00,99.91,100.01,99.9,99.96,711300000.0
2008-03-07 13:55:00,99.96,99.98,99.93,99.95,1020600000.0
2008-03-07 14:00:00,99.96,100.01,99.93,99.99,752200000.0
2008-03-07 14:05:00,99.99,100.03,99.9,99.94,2036700000.0
2008-03-07 14:10:00,99.94,99.97,99.93,99.94,552900000.0
2008-03-07 14:15:00,99.94,100.03,99.92,100.0,369200000.0
2008-03-07 14:20:00,100.0,100.12,99.99,100.11,469300000.0
2008-03-07 14:25:00,100.11,100.16,100.05,100.13,495700000.0
2008-03-07 14:30:00,100.13,100.16,100.07,100.075,458000000.0
2008-03-07 14:35:00,100.07,100.13,100.05,100.09,606700000.0
2008-03-07 14:40:00,100.09,100.13,100.02,100.12,376000000.0
2008-03-07 14:45:00,100.11,100.11,100.0,100.04,573600000.0
2008-03-07 14:50:00,100.04,100.06,99.97,99.98,769600000.0
2008-03-07 14:55:00,99.98,100.07,99.95,100.02,505400000.0
2008-03-07 15:00:00,100.02,100.08,100.0,100.04,1557900000.0
2008-03-07 15:05:00,100.04,100.06,99.99,100.03,948500000.0
2008-03-07 15:10:00,100.03,100.08,99.975,100.06,712400000.0
2008-03-07 15:15:00,100.06,100.18,99.94,100.08,1317000000.0
2008-03-07 15:20:00,100.08,100.1,99.99,100.015,691600000.0
2008-03-07 15:25:00,100.005,100.13,99.945,100.03,1709200000.0
2008-03-07 15:30:00,100.03,100.04,99.755,99.88,806300000.0
2008-03-07 15:35:00,99.88,100.07,99.845,100.045,508200000.0
2008-03-07 15:40:00,100.045,100.13,99.935,100.04,1195800000.0
2008-03-07 15:45:00,100.04,100.08,100.005,100.025,1018200000.0
2008-03-07 15:50:00,100.035,100.18,100.02,100.095,908200000.0
2008-03-07 15:55:00,100.095,100.21,100.09,100.19,590800000.0
2008-03-07 16:00:00,100.19,100.28,100.115,100.21,372700000.0
2008-03-07 16:05:00,100.21,100.3,100.145,100.27,642200000.0
2008-03-07 16:10:00,100.27,100.28,100.09,100.13,516800000.0
2008-03-07 16:15:00,100.13,100.19,100.065,100.13,456900000.0
2008-03-07 16:20:00,100.13,100.16,100.08,100.12,734600000.0
2008-03-07 16:25:00,100.12,100.12,100.04,100.105,705800000.0
2008-03-07 16:30:00,100.105,100.2,100.07,100.1,766700000.0
2008-03-07 16:35:00,100.1,100.15,100.0,100.035,1218200000.0
2008-03-07 16:40:00,100.045,100.12,99.96,100.09,910900000.0
2008-03-07 16:45:00,100.09,100.12,99.97,99.99,971700000.0
2008-03-07 16:50:00,99.99,100.03,99.91,99.97,497900000.0
2008-03-07 16:55:00,99.97,100.07,99.91,99.99,832400000.0
2008-03-07 17:00:00,99.99,100.105,99.89,100.075,573300000.0
2008-03-07 17:05:00,100.08,100.14,99.99,100.05,566500000.0
2008-03-07 17:10:00,100.05,100.11,100.0,100.09,450100000.0
2008-03-07 17:15:00,100.09,100.21,100.06,100.17,493500000.0
2008-03-07 17:20:00,100.16,100.29,100.155,100.22,488800000.0
2008-03-07 17:25:00,100.22,100.27,100.185,100.26,618200000.0
2008-03-07 17:30:00,100.26,100.43,100.25,100.43,601100000.0
2008-03-07 17:35:00,100.425,100.46,100.31,100.37,916200001.0
2008-03-07 17:40:00,100.38,100.48,100.355,100.425,683700000.0
2008-03-07 17:45:00,100.425,100.49,100.41,100.475,494600000.0
2008-03-07 17:50:00,100.475,100.55,100.43,100.47,413700000.0
2008-03-07 17:55:00,100.47,100.5,100.415,100.46,598800000.0
2008-03-07 18:00:00,100.45,100.5,100.42,100.45,497600000.0
2008-03-07 18:05:00,100.46,100.46,100.39,100.43,389200000.0
2008-03-07 18:10:00,100.43,100.48,100.34,100.37,420600000.0
2008-03-07 18:15:00,100.37,100.4,100.245,100.38,421500000.0
2008-03-07 18:20:00,100.38,100.385,100.255,100.32,493600000.0
2008-03-07 18:25:00,100.32,100.36,100.23,100.31,475700000.0
2008-03-07 18:30:00,100.31,100.39,100.235,100.27,725200000.0
2008-03-07 18:35:00,100.27,100.29,100.19,100.22,494900000.0
2008-03-07 18:40:00,100.22,100.27,100.17,100.18,442300000.0
2008-03-07 18:45:00,100.18,100.27,100.15,100.21,451400000.0
2008-03-07 18:50:00,100.21,100.24,100.15,100.2,357000000.0
2008-03-07 18:55:00,100.2,100.22,100.12,100.18,341500000.0
2008-03-07 19:00:00,100.17,100.19,100.14,100.16,324700000.0
2008-03-07 19:05:00,100.16,100.21,100.11,100.2,334600000.0
2008-03-07 19:10:00,100.2,100.24,100.17,100.19,470200000.0
2008-03-07 19:15:00,100.19,100.19,100.11,100.17,362800000.0
2008-03-07 19:20:00,100.17,100.2,100.13,100.18,388900000.0
2008-03-07 19:25:00,100.18,100.19,100.12,100.14,346200000.0
2008-03-07 19:30:00,100.14,100.16,100.09,100.13,352100000.0
2008-03-07 19:35:00,100.13,100.17,100.07,100.07,328800000.0
2008-03-07 19:40:00,100.07,100.17,100.07,100.14,349200000.0
2008-03-07 19:45:00,100.14,100.19,100.14,100.19,356700000.0
2008-03-07 19:50:00,100.19,100.22,100.15,100.16,331800000.0
2008-03-07 19:55:00,100.16,100.22,100.15,100.22,364800000.0
2008-03-07 20:00:00,100.22,100.24,100.18,100.19,359000000.0
2008-03-07 20:05:00,100.19,100.2,100.15,100.15,344700000.0
2008-03-07 20:10:00,100.16,100.16,100.05,100.05,335900000.0
2008-03-07 20:15:00,100.05,100.07,100.02,100.03,372900000.0
2008-03-07 20:20:00,100.03,100.07,100.02,100.06,820000000.0
2008-03-07 20:25:00,100.06,100.11,100.05,100.05,367200000.0
2008-03-07 20:30:00,100.05,100.07,100.03,100.03,453200000.0
2008-03-07 20:35:00,100.03,100.06,99.97,100.0,378200000.0
2008-03-07 20:40:00,100.0,100.02,99.95,100.0,455400000.0
2008-03-07 20:45:00,100.0,100.06,99.99,100.03,515800000.0
2008-03-07 20:50:00,100.03,100.04,99.92,99.92,479200000.0
2008-03-07 20:55:00,99.92,99.99,99.91,99.92,410700000.0
2008-03-07 21:00:00,99.92,100.0,99.905,99.98,534700000.0
2008-03-07 21:05:00,99.98,100.1,99.96,100.09,513200000.0
2008-03-07 21:10:00,100.09,100.1,100.02,100.05,337300000.0
2008-03-07 21:15:00,100.05,100.09,100.02,100.03,371000000.0
2008-03-07 21:20:00,100.03,100.03,99.94,99.99,540400000.0
2008-03-07 21:25:00,99.99,100.05,99.96,100.05,370700000.0
2008-03-07 21:30:00,100.05,100.07,100.01,100.05,392900000.0
2008-03-07 21:35:00,100.05,100.07,99.99,100.0,396200000.0
2008-03-07 21:40:00,100.0,100.09,100.0,100.08,640000000.0
2008-03-07 21:45:00,100.08,100.12,100.035,100.045,3338899998.0
2008-03-07 21:50:00,100.045,100.1,100.015,100.04,5637499999.0
2008-03-07 21:55:00,100.04,100.165,100.035,100.155,7133100000.0
2008-03-07 22:00:00,100.155,100.22,100.115,100.155,4799100000.0
2008-03-07 22:05:00,100.15,100.22,100.125,100.22,5843100003.0
2008-03-07 22:10:00,100.22,100.315,100.17,100.255,6225700001.0
2008-03-07 22:15:00,100.255,100.435,100.245,100.38,6281800000.0
2008-03-07 22:20:00,100.38,100.435,100.295,100.38,6782600000.0
2008-03-07 22:25:00,100.375,100.4,100.265,100.3,6794100001.0
2008-03-07 22:30:00,100.3,100.355,100.26,100.26,7173600002.0
2008-03-07 22:35:00,100.26,100.355,100.19,100.32,7139500002.0
2008-03-07 22:40:00,100.32,100.395,100.225,100.245,6257600000.0
2008-03-07 22:45:00,100.245,100.305,100.215,100.235,8319199999.0
2008-03-07 22:50:00,100.235,100.28,100.215,100.235,7781100028.0
2008-03-07 22:55:00,100.235,100.275,100.225,100.235,8045100000.0
2008-03-07 23:00:00,100.24,100.245,100.168,100.171,3711200001.0
2008-03-07 23:05:00,100.172,100.194,100.168,100.173,2525400000.0
2008-03-07 23:10:00,100.18,100.193,100.145,100.145,2456000000.0
2008-03-07 23:15:00,100.137,100.161,100.125,100.154,2406100000.0
2008-03-07 23:20:00,100.153,100.154,100.142,100.142,2337700000.0
2008-03-07 23:25:00,100.141,100.155,100.124,100.148,2236900000.0
2008-03-07 23:30:00,100.168,100.213,100.157,100.184,2325800000.0
2008-03-07 23:35:00,100.182,100.19,100.137,100.137,2364200000.0
2008-03-07 23:40:00,100.131,100.144,100.109,100.135,2470500000.0
2008-03-07 23:45:00,100.125,100.136,100.11,100.135,2361100000.0
2008-03-07 23:50:00,100.134,100.134,100.086,100.113,2402600000.0
2008-03-07 23:55:00,100.113,100.157,100.101,100.147,2426400000.0
2008-03-09 23:00:00,100.142,100.204,100.0,100.181,2033400000.0
2008-03-09 23:05:00,100.143,100.18,100.065,100.126,2137900000.0
2008-03-09 23:10:00,100.131,100.18,99.969,100.147,2020300000.0
2008-03-09 23:15:00,100.163,100.173,100.123,100.135,2139300000.0
2008-03-09 23:20:00,100.129,100.149,99.972,100.13,2161700000.0
2008-03-09 23:25:00,100.147,100.191,100.071,100.135,1932700000.0
2008-03-09 23:30:00,100.156,100.189,100.041,100.161,2062800000.0
2008-03-09 23:35:00,100.179,100.194,100.131,100.182,2115200000.0
2008-03-09 23:40:00,100.174,100.202,100.097,100.178,2002600000.0
2008-03-09 23:45:00,100.025,100.205,100.021,100.162,2096100000.0
2008-03-09 23:50:00,100.154,100.219,100.034,100.197,2089600000.0
2008-03-09 23:55:00,100.193,100.208,100.05,100.181,2140000000.0
2008-03-10 00:00:00,100.162,100.185,100.11,100.15,5607200000.0
2008-03-10 00:05:00,100.15,100.18,100.135,100.145,3538100000.0
2008-03-10 00:10:00,100.145,100.195,100.145,100.195,3134200000.0
2008-03-10 00:15:00,100.195,100.195,100.01,100.05,1442100000.0
2008-03-10 00:20:00,100.05,100.18,100.0,100.07,3932000000.0
2008-03-10 00:25:00,100.07,100.16,100.07,100.14,4367000000.0
2008-03-10 00:30:00,100.14,100.21,100.1,100.17,2863100000.0
2008-03-10 00:35:00,100.17,100.23,100.15,100.22,1375100000.0
2008-03-10 00:40:00,100.22,100.26,100.13,100.15,1879600000.0
2008-03-10 00:45:00,100.15,100.27,100.14,100.22,2777800000.0
2008-03-10 00:50:00,100.22,100.23,100.14,100.15,742500000.0
2008-03-10 00:55:00,100.15,100.17,100.09,100.125,1194500000.0
2008-03-10 01:00:00,100.125,100.125,100.05,100.09,913700000.0
2008-03-10 01:05:00,100.09,100.18,100.06,100.16,2398100000.0
2008-03-10 01:10:00,100.16,100.19,100.06,100.08,1479000000.0
2008-03-10 01:15:00,100.08,100.13,100.08,100.11,990900000.0
2008-03-10 01:20:00,100.11,100.19,100.1,100.18,1429300000.0
2008-03-10 01:25:00,100.18,100.21,100.15,100.16,619000000.0
2008-03-10 01:30:00,100.16,100.2,100.12,100.18,1191200000.0
2008-03-10 01:35:00,100.18,100.25,100.14,100.2,1685700000.0
2008-03-10 01:40:00,100.2,100.22,100.19,100.19,4217600000.0
2008-03-10 01:45:00,100.19,100.26,100.19,100.25,5029900000.0
2008-03-10 01:50:00,100.25,100.31,100.19,100.21,4024100017.0
2008-03-10 01:55:00,100.21,100.26,100.15,100.17,2645900000.0
2008-03-10 02:00:00,100.23,100.31,100.19,100.27,8012800000.0
2008-03-10 02:05:00,100.27,100.29,100.18,100.24,2972199999.0
2008-03-10 02:10:00,100.24,100.24,100.19,100.23,1990800005.0
2008-03-10 02:15:00,100.23,100.26,100.22,100.24,1643700000.0
2008-03-10 02:20:00,100.24,100.24,100.21,100.21,1889000000.0
2008-03-10 02:25:00,100.21,100.25,100.2,100.23,2491900000.0
2008-03-10 02:30:00,100.23,100.25,100.22,100.22,3259599999.0
2008-03-10 02:35:00,100.22,100.25,100.17,100.19,2237400001.0
2008-03-10 02:40:00,100.19,100.22,100.19,100.22,622300000.0
2008-03-10 02:45:00,100.22,100.23,100.15,100.19,1149000000.0
2008-03-10 02:50:00,100.18,100.21,100.14,100.18,2075200003.0
2008-03-10 02:55:00,100.18,100.19,100.12,100.17,2346100000.0
2008-03-10 03:00:00,100.17,100.18,100.13,100.17,2185200000.0
2008-03-10 03:05:00,100.17,100.19,100.14,100.18,2414300000.0
2008-03-10 03:10:00,100.18,100.19,100.15,100.16,1443900000.0
2008-03-10 03:15:00,100.16,100.16,100.12,100.13,3494000002.0
2008-03-10 03:20:00,100.13,100.2,100.12,100.19,2774700001.0
2008-03-10 03:25:00,100.19,100.23,100.16,100.21,2336000000.0
2008-03-10 03:30:00,100.22,100.24,100.16,100.18,1220700000.0
2008-03-10 03:35:00,100.18,100.2,100.18,100.18,1442400000.0
2008-03-10 03:40:00,100.18,100.18,100.16,100.17,2013200000.0
2008-03-10 03:45:00,100.17,100.17,100.1,100.11,3248600000.0
2008-03-10 03:50:00,100.11,100.13,100.1,100.13,4448100000.0
2008-03-10 03:55:00,100.13,100.14,100.11,100.11,4261100000.0
2008-03-10 04:00:00,100.11,100.13,100.08,100.08,3742999997.0
2008-03-10 04:05:00,100.08,100.1,100.02,100.03,4308100004.0
2008-03-10 04:10:00,100.03,100.09,100.03,100.09,3733600003.0
2008-03-10 04:15:00,100.09,100.16,100.08,100.12,4326100002.0
2008-03-10 04:20:00,100.12,100.14,100.11,100.13,3614200000.0
2008-03-10 04:25:00,100.13,100.14,100.1,100.1,3038300001.0
2008-03-10 04:30:00,100.1,100.15,100.08,100.14,3147399999.0
2008-03-10 04:35:00,100.14,100.17,100.13,100.16,2484800000.0
2008-03-10 04:40:00,100.16,100.16,100.12,100.14,2514300000.0
2008-03-10 04:45:00,100.14,100.18,100.13,100.17,1819899997.0
2008-03-10 04:50:00,100.17,100.18,100.14,100.17,1293800000.0
2008-03-10 04:55:00,100.17,100.18,100.15,100.16,2468000000.0
2008-03-10 05:00:00,100.16,100.18,100.15,100.16,600900000.0
2008-03-10 05:05:00,100.16,100.21,100.16,100.17,394100000.0
2008-03-10 05:10:00,100.17,100.17,100.16,100.17,715900000.0
2008-03-10 05:15:00,100.17,100.17,100.12,100.15,2325000003.0
2008-03-10 05:20:00,100.15,100.17,100.14,100.14,2062900000.0
2008-03-10 05:25:00,100.14,100.2,100.14,100.18,865800000.0
2008-03-10 05:30:00,100.18,100.18,100.11,100.12,1103000000.0
2008-03-10 05:35:00,100.12,100.15,100.11,100.13,1355500000.0
2008-03-10 05:40:00,100.13,100.13,100.08,100.09,1407300000.0
2008-03-10 05:45:00,100.09,100.105,100.08,100.1,2056100000.0
2008-03-10 05:50:00,100.1,100.13,100.1,100.115,1606800000.0
2008-03-10 05:55:00,100.11,100.16,100.11,100.12,1985200000.0
2008-03-10 06:00:00,100.12,100.14,100.11,100.12,1803200000.0
2008-03-10 06:05:00,100.12,100.13,100.05,100.1,1696600000.0
2008-03-10 06:10:00,100.1,100.12,100.08,100.11,2010100000.0
2008-03-10 06:15:00,100.11,100.13,100.105,100.12,1281100000.0
2008-03-10 06:20:00,100.12,100.13,100.1,100.13,1863400000.0
2008-03-10 06:25:00,100.13,100.18,100.13,100.16,1966400000.0
2008-03-10 06:30:00,100.14,100.16,100.12,100.13,1963100000.0
2008-03-10 06:35:00,100.13,100.13,100.055,100.09,2167499998.0
2008-03-10 06:40:00,100.09,100.1,100.07,100.08,2526300000.0
2008-03-10 06:45:00,100.0,100.11,99.99,100.1,1518500000.0
2008-03-10 06:50:00,100.1,100.1,100.08,100.09,1851200000.0
2008-03-10 06:55:00,100.09,100.11,100.06,100.07,1812600000.0
2008-03-10 07:00:00,100.07,100.08,100.03,100.07,1419700000.0
2008-03-10 07:05:00,100.07,100.08,100.04,100.06,1035700000.0
2008-03-10 07:10:00,100.06,100.11,100.06,100.08,1667200000.0
2008-03-10 07:15:00,100.08,100.11,100.05,100.09,1130500000.0
2008-03-10 07:20:00,100.09,100.09,100.01,100.06,2318100000.0
2008-03-10 07:25:00,100.06,100.1,99.99,100.01,2892900000.0
2008-03-10 07:30:00,100.01,100.07,100.01,100.025,3448000000.0
2008-03-10 07:35:00,100.04,100.06,100.03,100.04,1811000000.0
2008-03-10 07:40:00,100.04,100.04,100.01,100.01,1240400000.0
2008-03-10 07:45:00,100.01,100.01,99.9,99.96,3893099999.0
2008-03-10 07:50:00,99.96,100.01,99.93,100.0,837000000.0
2008-03-10 07:55:00,100.0,100.01,99.93,99.95,861100000.0
2008-03-10 08:00:00,99.95,99.98,99.92,99.95,2930500000.0
2008-03-10 08:05:00,99.95,99.99,99.94,99.95,973300000.0
2008-03-10 08:10:00,99.95,99.96,99.92,99.92,487800000.0
2008-03-10 08:15:00,99.92,99.96,99.92,99.945,1400100000.0
2008-03-10 08:20:00,99.95,99.97,99.95,99.97,825900000.0
2008-03-10 08:25:00,99.97,99.98,99.92,99.94,614800000.0
2008-03-10 08:30:00,99.94,99.98,99.94,99.94,2158700000.0
2008-03-10 08:35:00,99.94,99.97,99.895,99.92,847200000.0
2008-03-10 08:40:00,99.92,99.93,99.79,99.81,427500000.0
2008-03-10 08:45:00,99.81,99.86,99.8,99.85,823300000.0
2008-03-10 08:50:00,99.85,99.865,99.775,99.84,2539000001.0
2008-03-10 08:55:00,99.84,99.92,99.79,99.9,2175600000.0
2008-03-10 09:00:00,99.9,99.94,99.88,99.92,768700000.0
2008-03-10 09:05:00,99.92,99.95,99.91,99.92,579300000.0
2008-03-10 09:10:00,99.92,99.93,99.83,99.86,527900000.0
2008-03-10 09:15:00,99.86,99.87,99.785,99.82,894400000.0
2008-03-10 09:20:00,99.82,99.87,99.8,99.86,588600000.0
2008-03-10 09:25:00,99.86,100.02,99.86,100.01,710100000.0
2008-03-10 09:30:00,100.01,100.06,99.93,100.0,387900000.0
2008-03-10 09:35:00,100.0,100.02,99.93,99.97,385000000.0
2008-03-10 09:40:00,99.97,99.97,99.91,99.93,383700000.0
2008-03-10 09:45:00,99.93,100.02,99.91,99.98,321400000.0
2008-03-10 09:50:00,99.99,100.0,99.93,99.94,147800000.0
2008-03-10 09:55:00,99.935,99.98,99.91,99.97,233500000.0
2008-03-10 10:00:00,99.97,100.035,99.95,100.035,300600000.0
2008-03-10 10:05:00,100.02,100.17,100.02,100.095,342000000.0
2008-03-10 10:10:00,100.1,100.13,100.06,100.08,368800000.0
2008-03-10 10:15:00,100.08,100.1,100.07,100.07,337500000.0
2008-03-10 10:20:00,100.07,100.09,99.99,100.04,427900000.0
2008-03-10 10:25:00,100.04,100.06,99.92,99.94,802100000.0
2008-03-10 10:30:00,99.94,99.94,99.9,99.91,340500000.0
2008-03-10 10:35:00,99.91,100.0,99.91,99.94,351900000.0
2008-03-10 10:40:00,99.94,99.96,99.85,99.88,413000000.0
2008-03-10 10:45:00,99.88,99.94,99.865,99.88,701800000.0
2008-03-10 10:50:00,99.88,99.91,99.85,99.88,406200000.0
2008-03-10 10:55:00,99.88,99.9,99.835,99.835,441300000.0
2008-03-10 11:00:00,99.835,99.86,99.8,99.83,458000000.0
2008-03-10 11:05:00,99.83,99.83,99.785,99.81,750900000.0
2008-03-10 11:10:00,99.81,99.83,99.76,99.78,1198900000.0
2008-03-10 11:15:00,99.785,99.87,99.78,99.87,616800000.0
2008-03-10 11:20:00,99.87,99.91,99.84,99.88,500300000.0
2008-03-10 11:25:00,99.88,99.9,99.825,99.83,1794000000.0
2008-03-10 11:30:00,99.83,99.88,99.79,99.8,2587700000.0
2008-03-10 11:35:00,99.8,99.805,99.76,99.78,1078300000.0
2008-03-10 11:40:00,99.78,99.81,99.73,99.76,407400000.0
2008-03-10 11:45:00,99.76,99.82,99.745,99.82,486200000.0
2008-03-10 11:50:00,99.82,99.86,99.77,99.8,473900000.0
2008-03-10 11:55:00,99.8,99.8,99.69,99.71,344800000.0
2008-03-10 12:00:00,99.71,99.765,99.71,99.76,330900000.0
2008-03-10 12:05:00,99.76,99.8,99.75,99.79,419900000.0
2008-03-10 12:10:00,99.79,99.88,99.79,99.86,345800000.0
2008-03-10 12:15:00,99.86,99.87,99.8,99.845,385800000.0
2008-03-10 12:20:00,99.845,99.91,99.82,99.89,366400000.0
2008-03-10 12:25:00,99.89,99.94,99.85,99.85,350700000.0
2008-03-10 12:30:00,99.85,99.87,99.78,99.78,526500000.0
2008-03-10 12:35:00,99.78,99.85,99.74,99.81,529500000.0
2008-03-10 12:40:00,99.81,99.88,99.8,99.86,364200000.0
2008-03-10 12:45:00,99.86,99.87,99.8,99.84,400300000.0
2008-03-10 12:50:00,99.84,99.85,99.8,99.84,349000000.0
2008-03-10 12:55:00,99.84,99.89,99.83,99.86,354600000.0
2008-03-10 13:00:00,99.86,99.9,99.84,99.87,480400000.0
2008-03-10 13:05:00,99.87,99.9,99.825,99.885,1330100000.0
2008-03-10 13:10:00,99.885,99.925,99.875,99.9,1720400000.0
2008-03-10 13:15:00,99.9,99.945,99.85,99.9,1388100000.0
2008-03-10 13:20:00,99.895,100.015,99.88,99.985,1570200000.0
2008-03-10 13:25:00,99.985,99.99,99.82,99.835,1638100000.0
2008-03-10 13:30:00,99.83,99.935,99.825,99.915,618800000.0
2008-03-10 13:35:00,99.915,99.93,99.84,99.84,915800000.0
2008-03-10 13:40:00,99.84,99.895,99.815,99.835,1209400000.0
2008-03-10 13:45:00,99.835,99.855,99.775,99.85,1029900000.0
2008-03-10 13:50:00,99.85,99.9,99.805,99.815,1878200000.0
2008-03-10 13:55:00,99.82,99.89,99.815,99.89,237500000.0
2008-03-10 14:00:00,99.885,100.03,99.875,100.02,345100000.0
2008-03-10 14:05:00,100.015,100.03,99.945,99.98,350500000.0
2008-03-10 14:10:00,99.98,100.08,99.965,100.05,414400000.0
2008-03-10 14:15:00,100.05,100.11,100.04,100.1,398500000.0
2008-03-10 14:20:00,100.1,100.1,100.02,100.05,407300000.0
2008-03-10 14:25:00,100.05,100.05,99.96,99.98,421800000.0
2008-03-10 14:30:00,99.98,99.99,99.855,99.88,427600000.0
2008-03-10 14:35:00,99.88,99.91,99.8,99.83,364000000.0
2008-03-10 14:40:00,99.82,99.92,99.8,99.91,390700000.0
2008-03-10 14:45:00,99.91,99.96,99.88,99.95,401500000.0
2008-03-10 14:50:00,99.95,100.0,99.93,99.98,366000000.0
2008-03-10 14:55:00,99.95,99.99,99.92,99.97,381400000.0
2008-03-10 15:00:00,99.96,99.96,99.9,99.92,441700000.0
2008-03-10 15:05:00,99.92,99.94,99.9,99.92,414100000.0
2008-03-10 15:10:00,99.92,99.95,99.91,99.95,381300000.0
2008-03-10 15:15:00,99.95,99.97,99.92,99.955,422900000.0
2008-03-10 15:20:00,99.97,100.0,99.95,99.99,369200000.0
2008-03-10 15:25:00,99.99,100.07,99.99,100.05,426700000.0
2008-03-10 15:30:00,100.05,100.05,99.98,99.99,892000000.0
2008-03-10 15:35:00,99.99,100.01,99.93,99.95,406000000.0
2008-03-10 15:40:00,99.95,99.98,99.9,99.96,398600000.0
2008-03-10 15:45:00,99.96,99.99,99.94,99.96,421900000.0
2008-03-10 15:50:00,99.96,99.96,99.9,99.91,1076700000.0
2008-03-10 15:55:00,99.91,99.92,99.84,99.895,803200000.0
2008-03-10 16:00:00,99.895,100.0,99.895,99.91,793400000.0
2008-03-10 16:05:00,99.91,100.02,99.91,99.95,427100000.0
2008-03-10 16:10:00,99.95,100.01,99.935,99.99,390300000.0
2008-03-10 16:15:00,99.99,100.04,99.95,100.0,426200000.0
2008-03-10 16:20:00,100.0,100.025,99.96,99.99,388100000.0
2008-03-10 16:25:00,99.99,100.05,99.99,100.04,367300000.0
2008-03-10 16:30:00,100.04,100.14,100.025,100.12,423300000.0
2008-03-10 16:35:00,100.12,100.16,100.04,100.07,460800000.0
2008-03-10 16:40:00,100.07,100.09,100.035,100.08,512600000.0
2008-03-10 16:45:00,100.08,100.18,100.07,100.13,430900000.0
2008-03-10 16:50:00,100.13,100.17,100.11,100.13,498900000.0
2008-03-10 16:55:00,100.13,100.15,100.07,100.12,353000000.0
2008-03-10 17:00:00,100.11,100.18,100.09,100.16,391400000.0
2008-03-10 17:05:00,100.16,100.19,100.13,100.15,442400000.0
2008-03-10 17:10:00,100.15,100.21,100.13,100.19,401900000.0
2008-03-10 17:15:00,100.19,100.2,100.14,100.16,323900000.0
2008-03-10 17:20:00,100.16,100.17,100.07,100.07,529700000.0
2008-03-10 17:25:00,100.07,100.13,100.015,100.03,486300000.0
2008-03-10 17:30:00,100.03,100.08,100.02,100.05,409700000.0
2008-03-10 17:35:00,100.06,100.08,100.01,100.035,413500000.0
2008-03-10 17:40:00,100.03,100.05,99.95,99.97,389600000.0
2008-03-10 17:45:00,99.95,99.995,99.83,99.89,438800000.0
2008-03-10 17:50:00,99.89,99.95,99.805,99.835,402800000.0
2008-03-10 17:55:00,99.84,99.92,99.785,99.89,395800000.0
2008-03-10 18:00:00,99.89,99.92,99.835,99.89,598400000.0
2008-03-10 18:05:00,99.89,99.9,99.79,99.87,400400000.0
2008-03-10 18:10:00,99.87,99.97,99.85,99.95,485900000.0
2008-03-10 18:15:00,99.96,99.96,99.87,99.91,475200000.0
2008-03-10 18:20:00,99.91,99.95,99.87,99.91,404900000.0
2008-03-10 18:25:00,99.905,99.91,99.83,99.86,425400000.0
2008-03-10 18:30:00,99.86,99.96,99.85,99.92,434100000.0
2008-03-10 18:35:00,99.92,99.99,99.91,99.94,409000000.0
2008-03-10 18:40:00,99.94,99.97,99.86,99.88,427300000.0
2008-03-10 18:45:00,99.88,99.9,99.84,99.87,383400000.0
2008-03-10 18:50:00,99.87,99.92,99.85,99.91,657200000.0
2008-03-10 18:55:00,99.91,100.01,99.9,99.97,406700000.0
2008-03-10 19:00:00,99.97,99.98,99.9,99.95,355100000.0
2008-03-10 19:05:00,99.95,99.97,99.9,99.95,370300000.0
2008-03-10 19:10:00,99.95,100.02,99.92,99.99,345700000.0
2008-03-10 19:15:00,100.0,100.01,99.91,99.93,350600000.0
2008-03-10 19:20:00,99.93,99.95,99.89,99.91,392900000.0
2008-03-10 19:25:00,99.91,99.925,99.875,99.91,329000000.0
2008-03-10 19:30:00,99.91,99.98,99.9,99.97,445700000.0
2008-03-10 19:35:00,99.97,99.97,99.89,99.91,392600000.0
2008-03-10 19:40:00,99.91,99.97,99.89,99.94,391900000.0
2008-03-10 19:45:00,99.94,99.96,99.88,99.9,470400000.0
2008-03-10 19:50:00,99.9,99.96,99.895,99.91,446500000.0
2008-03-10 19:55:00,99.91,99.93,99.88,99.88,456300000.0
2008-03-10 20:00:00,99.88,99.935,99.83,99.88,469300000.0
2008-03-10 20:05:00,99.88,99.93,99.85,99.87,349700000.0
2008-03-10 20:10:00,99.87,99.97,99.84,99.92,418300000.0
2008-03-10 20:15:00,99.92,99.94,99.85,99.865,390500000.0
2008-03-10 20:20:00,99.865,99.9,99.83,99.84,391300000.0
2008-03-10 20:25:00,99.84,99.94,99.8,99.91,374400000.0
2008-03-10 20:30:00,99.91,99.98,99.9,99.96,385700000.0
2008-03-10 20:35:00,99.96,100.02,99.93,99.94,356400000.0
2008-03-10 20:40:00,99.94,100.05,99.93,99.975,880100000.0
2008-03-10 20:45:00,99.975,100.0,99.92,99.94,400700000.0
2008-03-10 20:50:00,99.94,99.99,99.93,99.94,335500000.0
2008-03-10 20:55:00,99.94,99.96,99.88,99.95,323900000.0
2008-03-10 21:00:00,99.95,99.97,99.9,99.93,348500000.0
2008-03-10 21:05:00,99.93,99.97,99.86,99.88,2115100000.0
2008-03-10 21:10:00,99.88,99.93,99.82,99.89,584000000.0
2008-03-10 21:15:00,99.89,99.9,99.83,99.86,534200000.0
2008-03-10 21:20:00,99.86,99.91,99.85,99.89,1117100000.0
2008-03-10 21:25:00,99.89,99.92,99.85,99.89,1340200000.0
2008-03-10 21:30:00,99.895,99.96,99.86,99.96,393600000.0
2008-03-10 21:35:00,99.96,99.96,99.85,99.855,338800000.0
2008-03-10 21:40:00,99.855,99.9,99.83,99.88,343100000.0
2008-03-10 21:45:00,99.88,99.88,99.82,99.85,644000000.0
2008-03-10 21:50:00,99.85,99.87,99.81,99.84,524700000.0
2008-03-10 21:55:00,99.84,99.85,99.79,99.8,491000000.0
2008-03-10 22:00:00,99.8,99.825,99.78,99.81,870900000.0
2008-03-10 22:05:00,99.81,99.9,99.8,99.9,451100000.0
2008-03-10 22:10:00,99.89,99.91,99.86,99.9,1246800000.0
2008-03-10 22:15:00,99.9,99.93,99.9,99.93,574900000.0
2008-03-10 22:20:00,99.93,99.96,99.93,99.94,388000000.0
2008-03-10 22:25:00,99.94,99.95,99.86,99.87,475700000.0
2008-03-10 22:30:00,99.87,99.88,99.77,99.82,1992800000.0
2008-03-10 22:35:00,99.82,99.87,99.8,99.84,779200000.0
2008-03-10 22:40:00,99.84,99.85,99.81,99.82,848700000.0
2008-03-10 22:45:00,99.82,99.86,99.82,99.82,358100000.0
2008-03-10 22:50:00,99.82,99.825,99.76,99.79,2217600000.0
2008-03-10 22:55:00,99.79,99.82,99.785,99.79,658000000.0
2008-03-10 23:00:00,99.79,99.8,99.734,99.76,2309300000.0
2008-03-10 23:05:00,99.76,99.79,99.745,99.77,287200000.0
2008-03-10 23:10:00,99.77,99.77,99.685,99.74,311900000.0
2008-03-10 23:15:00,99.74,99.77,99.74,99.74,2065400000.0
2008-03-10 23:20:00,99.74,99.75,99.71,99.74,2501500000.0
2008-03-10 23:25:00,99.74,99.805,99.73,99.795,5304000000.0
2008-03-10 23:30:00,99.795,99.83,99.785,99.815,3007800000.0
2008-03-10 23:35:00,99.815,99.84,99.805,99.815,9099900000.0
2008-03-10 23:40:00,99.815,99.84,99.785,99.81,9474700000.0
2008-03-10 23:45:00,99.81,99.81,99.78,99.79,1077600000.0
2008-03-10 23:50:00,99.79,99.84,99.77,99.81,6841600000.0
2008-03-10 23:55:00,99.81,99.84,99.805,99.82,8278100000.0
2008-03-11 00:00:00,99.82,99.84,99.81,99.81,6943700000.0
2008-03-11 00:05:00,99.81,99.83,99.785,99.815,9021200000.0
2008-03-11 00:10:00,99.815,99.83,99.805,99.805,7187600000.0
2008-03-11 00:15:00,99.805,99.83,99.78,99.815,5094200000.0
2008-03-11 00:20:00,99.815,99.84,99.8,99.835,8164100000.0
2008-03-11 00:25:00,99.835,99.88,99.83,99.87,8916900000.0
2008-03-11 00:30:00,99.87,99.89,99.855,99.875,5148500000.0
2008-03-11 00:35:00,99.875,99.92,99.875,99.92,6189500000.0
2008-03-11 00:40:00,99.92,99.93,99.77,99.9,9773600000.0
2008-03-11 00:45:00,99.9,99.92,99.875,99.92,8574600000.0
2008-03-11 00:50:00,99.945,99.995,99.93,99.96,8969900000.0
2008-03-11 00:55:00,99.96,99.965,99.94,99.96,8693700000.0
2008-03-11 01:00:00,99.955,99.97,99.905,99.935,5744100000.0
2008-03-11 01:05:00,99.935,99.95,99.905,99.905,5912800000.0
2008-03-11 01:10:00,99.905,99.91,99.86,99.89,6595600000.0
2008-03-11 01:15:00,99.89,99.895,99.8,99.81,6627200000.0
2008-03-11 01:20:00,99.81,99.86,99.79,99.81,7665600000.0
2008-03-11 01:25:00,99.81,99.885,99.81,99.86,9480200000.0
2008-03-11 01:30:00,99.86,99.875,99.79,99.81,5258900000.0
2008-03-11 01:35:00,99.81,99.82,99.775,99.8,3612800000.0
2008-03-11 01:40:00,99.8,99.83,99.77,99.8,6828500000.0
2008-03-11 01:45:00,99.8,99.8,99.57,99.63,3613100000.0
2008-03-11 01:50:00,99.635,99.65,99.525,99.56,2943200000.0
2008-03-11 01:55:00,99.55,99.65,99.55,99.56,6517600000.0
2008-03-11 02:00:00,99.56,99.69,99.54,99.69,5600800000.0
2008-03-11 02:05:00,99.69,99.735,99.635,99.7,7567000000.0
2008-03-11 02:10:00,99.7,99.73,99.65,99.66,1938100000.0
2008-03-11 02:15:00,99.66,99.7,99.65,99.67,2899500000.0
2008-03-11 02:20:00,99.67,99.71,99.65,99.67,3855700000.0
2008-03-11 02:25:00,99.67,99.7,99.63,99.69,3427400000.0
2008-03-11 02:30:00,99.69,99.74,99.69,99.74,6336199999.0
2008-03-11 02:35:00,99.74,99.785,99.71,99.77,7324900000.0
2008-03-11 02:40:00,99.77,99.78,99.72,99.75,3332900000.0
2008-03-11 02:45:00,99.75,99.8,99.735,99.77,4230400000.0
2008-03-11 02:50:00,99.77,99.81,99.72,99.735,6063600000.0
2008-03-11 02:55:00,99.735,99.75,99.66,99.685,4162600000.0
2008-03-11 03:00:00,99.685,99.76,99.685,99.75,6075500000.0
2008-03-11 03:05:00,99.75,99.825,99.74,99.77,6665800000.0
2008-03-11 03:10:00,99.77,99.79,99.74,99.77,4368500000.0
2008-03-11 03:15:00,99.77,99.775,99.72,99.74,5254500000.0
2008-03-11 03:20:00,99.74,99.89,99.73,99.86,3112200000.0
2008-03-11 03:25:00,99.86,99.92,99.83,99.875,4042800000.0
2008-03-11 03:30:00,99.875,99.89,99.76,99.8,6024800000.0
2008-03-11 03:35:00,99.8,99.81,99.71,99.78,4158800000.0
2008-03-11 03:40:00,99.775,99.8,99.76,99.78,2389600000.0
2008-03-11 03:45:00,99.78,99.83,99.77,99.8,9233700000.0
2008-03-11 03:50:00,99.8,99.88,99.79,99.8,6512600000.0
2008-03-11 03:55:00,99.8,99.835,99.76,99.8,3727000000.0
2008-03-11 04:00:00,99.8,99.83,99.735,99.81,5811900000.0
2008-03-11 04:05:00,99.81,99.81,99.77,99.79,8013300000.0
2008-03-11 04:10:00,99.79,99.82,99.76,99.77,6595400000.0
2008-03-11 04:15:00,99.77,99.81,99.77,99.81,4639600000.0
2008-03-11 04:20:00,99.81,99.82,99.79,99.81,3860100000.0
2008-03-11 04:25:00,99.81,99.89,99.81,99.87,5033200000.0
2008-03-11 04:30:00,99.87,99.87,99.84,99.85,3905800000.0
2008-03-11 04:35:00,99.85,99.93,99.85,99.88,2819800000.0
2008-03-11 04:40:00,99.88,99.89,99.85,99.87,2990700000.0
2008-03-11 04:45:00,99.87,99.885,99.835,99.845,4679400000.0
2008-03-11 04:50:00,99.845,99.855,99.81,99.82,7709800000.0
2008-03-11 04:55:00,99.82,99.83,99.76,99.82,8185200000.0
2008-03-11 05:00:00,99.82,99.84,99.78,99.78,4215000000.0
2008-03-11 05:05:00,99.78,99.84,99.765,99.765,6373100001.0
2008-03-11 05:10:00,99.765,99.795,99.755,99.79,4924999999.0
2008-03-11 05:15:00,99.79,99.81,99.765,99.78,4327900000.0
2008-03-11 05:20:00,99.78,99.84,99.775,99.82,1815500000.0
2008-03-11 05:25:00,99.82,99.85,99.8,99.82,1689600000.0
2008-03-11 05:30:00,99.82,99.85,99.81,99.84,2649500000.0
2008-03-11 05:35:00,99.84,99.85,99.81,99.83,1785000000.0
2008-03-11 05:40:00,99.83,99.83,99.8,99.81,5171600000.0
2008-03-11 05:45:00,99.81,99.84,99.76,99.79,3685800000.0
2008-03-11 05:50:00,99.79,99.805,99.715,99.745,4420800000.0
2008-03-11 05:55:00,99.745,99.8,99.74,99.755,2724700000.0
2008-03-11 06:00:00,99.755,99.76,99.715,99.725,2896600000.0
2008-03-11 06:05:00,99.725,99.77,99.72,99.77,1409700000.0
2008-03-11 06:10:00,99.77,99.8,99.74,99.76,2981200000.0
2008-03-11 06:15:00,99.76,99.81,99.75,99.78,1557300000.0
2008-03-11 06:20:00,99.78,99.8,99.725,99.76,849100000.0
2008-03-11 06:25:00,99.76,99.81,99.745,99.81,2030100000.0
2008-03-11 06:30:00,99.81,99.83,99.805,99.81,2102800000.0
2008-03-11 06:35:00,99.81,99.87,99.81,99.85,360500000.0
2008-03-11 06:40:00,99.85,99.88,99.825,99.86,4673300000.0
2008-03-11 06:45:00,99.86,99.86,99.83,99.84,325500000.0
2008-03-11 06:50:00,99.84,99.85,99.83,99.84,475300000.0
2008-03-11 06:55:00,99.84,99.93,99.83,99.91,2410800000.0
2008-03-11 07:00:00,99.91,99.92,99.85,99.855,1395500000.0
2008-03-11 07:05:00,99.855,99.88,99.805,99.805,1932500000.0
2008-03-11 07:10:00,99.805,99.95,99.78,99.875,7075899997.0
2008-03-11 07:15:00,99.875,99.9,99.84,99.85,5024700000.0
2008-03-11 07:20:00,99.85,99.9,99.82,99.88,5597700000.0
2008-03-11 07:25:00,99.88,99.92,99.86,99.88,3569000000.0
2008-03-11 07:30:00,99.88,99.905,99.85,99.86,2168299999.0
2008-03-11 07:35:00,99.86,99.88,99.83,99.84,4185800000.0
2008-03-11 07:40:00,99.84,99.89,99.81,99.85,784600000.0
2008-03-11 07:45:00,99.85,99.98,99.83,99.96,4745900000.0
2008-03-11 07:50:00,99.96,100.07,99.95,100.05,4131499997.0
2008-03-11 07:55:00,100.05,100.05,99.98,99.98,3388600000.0
2008-03-11 08:00:00,99.98,99.98,99.905,99.93,6540099999.0
2008-03-11 08:05:00,99.93,100.11,99.91,100.08,9297599999.0
2008-03-11 08:10:00,99.925,100.1,99.89,99.9,8422700000.0
2008-03-11 08:15:00,99.9,99.93,99.88,99.9,2639600000.0
2008-03-11 08:20:00,99.9,99.97,99.875,99.94,1786700000.0
2008-03-11 08:25:00,99.94,99.99,99.845,99.985,4028200000.0
2008-03-11 08:30:00,99.98,99.985,99.91,99.97,693200000.0
2008-03-11 08:35:00,99.97,99.99,99.915,99.93,2140500000.0
2008-03-11 08:40:00,99.93,99.97,99.91,99.92,3768400000.0
2008-03-11 08:45:00,99.92,99.96,99.91,99.945,3088000000.0
2008-03-11 08:50:00,99.945,99.97,99.92,99.94,2574000000.0
2008-03-11 08:55:00,99.94,99.99,99.93,99.95,4017400000.0
2008-03-11 09:00:00,99.95,100.12,99.94,100.055,2441200000.0
2008-03-11 09:05:00,100.055,100.11,100.05,100.09,3607800000.0
2008-03-11 09:10:00,100.09,100.115,100.065,100.085,6088000000.0
2008-03-11 09:15:00,100.085,100.085,100.045,100.07,6216000000.0
2008-03-11 09:20:00,100.07,100.07,100.0,100.0,2365500000.0
2008-03-11 09:25:00,100.0,100.04,100.0,100.03,1031400000.0
2008-03-11 09:30:00,100.03,100.06,99.99,100.01,546400000.0
2008-03-11 09:35:00,100.01,100.08,100.01,100.05,371000000.0
2008-03-11 09:40:00,100.05,100.1,100.035,100.09,948000000.0
2008-03-11 09:45:00,100.09,100.09,100.01,100.01,498400000.0
2008-03-11 09:50:00,100.015,100.03,99.95,99.96,636300000.0
2008-03-11 09:55:00,99.96,100.03,99.96,100.01,407200000.0
2008-03-11 10:00:00,100.01,100.02,99.94,99.95,681200000.0
2008-03-11 10:05:00,99.95,99.98,99.88,99.9,678100000.0
2008-03-11 10:10:00,99.9,99.92,99.84,99.87,1446500000.0
2008-03-11 10:15:00,99.87,99.9,99.84,99.88,1703100000.0
2008-03-11 10:20:00,99.87,99.89,99.83,99.85,979200000.0
2008-03-11 10:25:00,99.85,99.87,99.82,99.84,649100000.0
2008-03-11 10:30:00,99.84,99.87,99.83,99.85,564100000.0
2008-03-11 10:35:00,99.85,99.9,99.85,99.88,497800000.0
2008-03-11 10:40:00,99.88,99.89,99.85,99.88,707800000.0
2008-03-11 10:45:00,99.88,99.94,99.87,99.92,350000000.0
2008-03-11 10:50:00,99.92,99.97,99.89,99.96,383000000.0
2008-03-11 10:55:00,99.96,99.98,99.92,99.94,562700000.0
2008-03-11 11:00:00,99.95,100.0,99.905,99.98,419500000.0
2008-03-11 11:05:00,99.98,100.07,99.97,99.99,1012200000.0
2008-03-11 11:10:00,99.99,100.14,99.99,100.125,1062400000.0
2008-03-11 11:15:00,100.125,100.23,100.12,100.2,867300000.0
2008-03-11 11:20:00,100.2,100.26,100.19,100.21,569800000.0
2008-03-11 11:25:00,100.21,100.25,100.14,100.23,454000000.0
2008-03-11 11:30:00,100.23,100.28,100.21,100.24,710500000.0
2008-03-11 11:35:00,100.24,100.28,100.2,100.26,644700000.0
2008-03-11 11:40:00,100.26,100.38,100.26,100.35,2102400000.0
2008-03-11 11:45:00,100.35,100.36,100.25,100.27,873100000.0
2008-03-11 11:50:00,100.27,100.28,100.21,100.22,379200000.0
2008-03-11 11:55:00,100.22,100.25,100.19,100.195,939700000.0
2008-03-11 12:00:00,100.195,100.4,100.195,100.27,962500002.0
2008-03-11 12:05:00,100.26,100.375,100.26,100.37,1487699999.0
2008-03-11 12:10:00,100.37,100.38,100.275,100.305,1452600000.0
2008-03-11 12:15:00,100.3,100.375,100.29,100.365,730500000.0
2008-03-11 12:20:00,100.37,100.42,100.31,100.31,985900000.0
2008-03-11 12:25:00,100.31,100.32,100.21,100.3,629800000.0
2008-03-11 12:30:00,100.3,100.34,100.25,100.32,2123800000.0
2008-03-11 12:35:00,100.32,100.41,100.28,100.33,1667000000.0
2008-03-11 12:40:00,100.33,100.47,100.3,100.39,1959100000.0
2008-03-11 12:45:00,100.39,100.465,100.36,100.425,749200000.0
2008-03-11 12:50:00,100.425,100.47,100.37,100.45,812100000.0
2008-03-11 12:55:00,100.45,100.5,100.4,100.44,636700000.0
2008-03-11 13:00:00,100.44,100.55,100.42,100.43,1271900000.0
2008-03-11 13:05:00,100.43,100.5,100.39,100.46,855700000.0
2008-03-11 13:10:00,100.46,100.47,100.42,100.45,1252000000.0
2008-03-11 13:15:00,100.45,100.49,100.41,100.48,779000000.0
2008-03-11 13:20:00,100.48,100.53,100.46,100.47,470100000.0
2008-03-11 13:25:00,100.47,100.5,100.45,100.475,482000000.0
2008-03-11 13:30:00,100.48,100.57,100.465,100.54,1273800000.0
2008-03-11 13:35:00,100.54,100.54,100.44,100.5,469000000.0
2008-03-11 13:40:00,100.5,100.55,100.45,100.49,496600000.0
2008-03-11 13:45:00,100.49,100.53,100.46,100.52,459300000.0
2008-03-11 13:50:00,100.52,100.56,100.49,100.51,408200000.0
2008-03-11 13:55:00,100.515,100.55,100.47,100.47,464400000.0
2008-03-11 14:00:00,100.47,100.5,100.42,100.44,495100000.0
2008-03-11 14:05:00,100.44,100.47,100.375,100.4,830100000.0
2008-03-11 14:10:00,100.4,100.44,100.36,100.39,518600000.0
2008-03-11 14:15:00,100.39,100.41,100.32,100.33,1293900000.0
2008-03-11 14:20:00,100.34,100.39,100.32,100.34,823200000.0
2008-03-11 14:25:00,100.34,100.37,100.315,100.315,584200000.0
2008-03-11 14:30:00,100.315,100.695,100.295,100.65,1871300000.0
2008-03-11 14:35:00,100.65,100.74,100.42,100.425,1126500000.0
2008-03-11 14:40:00,100.42,100.515,100.21,100.25,1335900000.0
2008-03-11 14:45:00,100.26,100.305,100.145,100.17,581200000.0
2008-03-11 14:50:00,100.17,100.28,100.015,100.14,820200000.0
2008-03-11 14:55:00,100.13,100.17,100.11,100.145,517000000.0
2008-03-11 15:00:00,100.145,100.19,100.09,100.15,537900000.0
2008-03-11 15:05:00,100.15,100.3,100.13,100.27,686600000.0
2008-03-11 15:10:00,100.27,100.35,100.17,100.265,951300000.0
2008-03-11 15:15:00,100.26,100.31,100.22,100.3,766500000.0
2008-03-11 15:20:00,100.3,100.39,100.3,100.34,662700000.0
2008-03-11 15:25:00,100.335,100.36,100.24,100.25,579600000.0
2008-03-11 15:30:00,100.25,100.34,100.2,100.34,648500000.0
2008-03-11 15:35:00,100.34,100.34,100.22,100.25,750900000.0
2008-03-11 15:40:00,100.25,100.335,100.13,100.18,935200000.0
2008-03-11 15:45:00,100.18,100.19,100.02,100.05,694500000.0
2008-03-11 15:50:00,100.05,100.08,100.0,100.025,886800000.0
2008-03-11 15:55:00,100.03,100.165,100.02,100.12,809200000.0
2008-03-11 16:00:00,100.12,100.14,100.0,100.04,917400000.0
2008-03-11 16:05:00,100.04,100.12,100.02,100.11,1330200000.0
2008-03-11 16:10:00,100.11,100.15,100.03,100.085,958400000.0
2008-03-11 16:15:00,100.09,100.13,100.07,100.11,554900000.0
2008-03-11 16:20:00,100.11,100.13,100.045,100.05,612300000.0
2008-03-11 16:25:00,100.05,100.21,100.02,100.19,640100000.0
2008-03-11 16:30:00,100.2,100.23,100.1,100.14,598300000.0
2008-03-11 16:35:00,100.14,100.195,100.065,100.1,510100000.0
2008-03-11 16:40:00,100.1,100.13,100.01,100.01,559800000.0
2008-03-11 16:45:00,100.01,100.09,99.99,100.03,606700000.0
2008-03-11 16:50:00,100.03,100.11,100.025,100.045,452700000.0
2008-03-11 16:55:00,100.045,100.08,99.98,99.99,515200000.0
2008-03-11 17:00:00,99.99,100.04,99.89,99.94,563100000.0
2008-03-11 17:05:00,99.94,99.98,99.915,99.95,358200000.0
2008-03-11 17:10:00,99.95,99.965,99.85,99.86,401500000.0
2008-03-11 17:15:00,99.86,99.98,99.85,99.96,1004800000.0
2008-03-11 17:20:00,99.96,100.0,99.93,99.965,595400000.0
2008-03-11 17:25:00,99.96,100.04,99.95,99.97,440100000.0
2008-03-11 17:30:00,99.98,99.98,99.89,99.93,462600000.0
2008-03-11 17:35:00,99.93,99.99,99.885,99.92,414100000.0
2008-03-11 17:40:00,99.92,99.99,99.89,99.9,693300000.0
2008-03-11 17:45:00,99.9,99.94,99.85,99.9,757100000.0
2008-03-11 17:50:00,99.89,99.98,99.88,99.94,533100000.0
2008-03-11 17:55:00,99.94,99.99,99.895,99.93,598300000.0
2008-03-11 18:00:00,99.93,99.94,99.86,99.92,373700000.0
2008-03-11 18:05:00,99.91,99.95,99.855,99.88,520400000.0
2008-03-11 18:10:00,99.88,99.97,99.795,99.93,411000000.0
2008-03-11 18:15:00,99.93,99.96,99.87,99.95,329200000.0
2008-03-11 18:20:00,99.94,100.03,99.925,100.01,370200000.0
2008-03-11 18:25:00,100.01,100.05,99.97,100.02,648100000.0
2008-03-11 18:30:00,100.02,100.02,99.93,99.96,553000000.0
2008-03-11 18:35:00,99.96,100.0,99.92,99.93,662300000.0
2008-03-11 18:40:00,99.93,99.98,99.91,99.94,548400000.0
2008-03-11 18:45:00,99.94,99.94,99.855,99.9,518000000.0
2008-03-11 18:50:00,99.9,99.95,99.87,99.89,443000000.0
2008-03-11 18:55:00,99.89,100.01,99.89,99.95,815700000.0
2008-03-11 19:00:00,99.95,99.96,99.84,99.91,385700000.0
2008-03-11 19:05:00,99.91,99.925,99.85,99.865,311000000.0
2008-03-11 19:10:00,99.86,100.04,99.855,99.945,352100000.0
2008-03-11 19:15:00,99.945,100.0,99.895,99.93,312900000.0
2008-03-11 19:20:00,99.93,100.04,99.87,100.0,652100000.0
2008-03-11 19:25:00,100.0,100.06,99.99,100.02,1221300000.0
2008-03-11 19:30:00,100.02,100.04,99.975,99.99,367400000.0
2008-03-11 19:35:00,99.99,100.01,99.89,99.92,856400000.0
2008-03-11 19:40:00,99.92,99.98,99.89,99.98,404400000.0
2008-03-11 19:45:00,99.98,99.98,99.88,99.9,455900000.0
2008-03-11 19:50:00,99.9,99.99,99.89,99.98,450000000.0
2008-03-11 19:55:00,99.98,100.06,99.97,99.99,1308300000.0
2008-03-11 20:00:00,99.99,100.005,99.94,99.98,762100000.0
2008-03-11 20:05:00,99.98,99.99,99.915,99.97,702000000.0
2008-03-11 20:10:00,99.97,100.0,99.94,99.95,428700000.0
2008-03-11 20:15:00,99.96,100.01,99.95,99.97,526400000.0
2008-03-11 20:20:00,99.97,99.97,99.92,99.96,362800000.0
2008-03-11 20:25:00,99.96,99.99,99.93,99.97,330600000.0
2008-03-11 20:30:00,99.97,99.99,99.94,99.96,674700000.0
2008-03-11 20:35:00,99.96,100.01,99.91,100.01,635600000.0
2008-03-11 20:40:00,100.0,100.0,99.92,99.94,500300000.0
2008-03-11 20:45:00,99.94,100.02,99.93,100.01,368800000.0
2008-03-11 20:50:00,100.01,100.07,99.965,100.06,697300000.0
2008-03-11 20:55:00,100.06,100.15,100.035,100.04,1270600000.0
2008-03-11 21:00:00,100.04,100.12,100.0,100.0,502300000.0
2008-03-11 21:05:00,100.0,100.06,99.95,100.0,456700000.0
2008-03-11 21:10:00,100.0,100.03,99.94,99.97,725800000.0
2008-03-11 21:15:00,99.98,100.05,99.98,100.04,611200000.0
2008-03-11 21:20:00,100.04,100.04,99.97,100.02,1545800000.0
2008-03-11 21:25:00,100.02,100.03,99.94,99.98,602500000.0
2008-03-11 21:30:00,99.98,99.98,99.9,99.95,614200002.0
2008-03-11 21:35:00,99.95,99.96,99.92,99.95,500200000.0
2008-03-11 21:40:00,99.95,99.97,99.93,99.97,600000000.0
2008-03-11 21:45:00,99.97,99.99,99.97,99.99,343700000.0
2008-03-11 21:50:00,99.99,100.01,99.945,99.965,389800000.0
2008-03-11 21:55:00,99.965,100.07,99.955,100.045,407300000.0
2008-03-11 22:00:00,100.045,100.11,100.045,100.085,2069199999.0
2008-03-11 22:05:00,100.085,100.15,100.05,100.1,361800000.0
2008-03-11 22:10:00,100.1,100.12,100.035,100.06,483200000.0
2008-03-11 22:15:00,100.06,100.1,100.035,100.055,1805500000.0
2008-03-11 22:20:00,100.055,100.06,100.0,100.015,2284700000.0
2008-03-11 22:25:00,100.015,100.075,100.01,100.045,966400000.0
2008-03-11 22:30:00,100.045,100.09,100.04,100.08,448700000.0
2008-03-11 22:35:00,100.08,100.09,100.06,100.07,376600000.0
2008-03-11 22:40:00,100.07,100.11,100.02,100.1,755900000.0
2008-03-11 22:45:00,100.1,100.1,100.05,100.06,1658000000.0
2008-03-11 22:50:00,100.06,100.09,100.05,100.06,843000000.0
2008-03-11 22:55:00,100.06,100.08,100.015,100.03,5776500000.0
2008-03-11 23:00:00,100.03,100.1,100.02,100.09,3947600000.0
2008-03-11 23:05:00,100.09,100.11,100.04,100.04,527700000.0
2008-03-11 23:10:00,100.04,100.07,100.02,100.02,1135600000.0
2008-03-11 23:15:00,100.02,100.035,99.96,99.975,8196400000.0
2008-03-11 23:20:00,99.975,99.99,99.96,99.98,8996600000.0
2008-03-11 23:25:00,99.98,100.01,99.97,100.0,7444700000.0
2008-03-11 23:30:00,100.0,100.05,100.0,100.005,7608400000.0
2008-03-11 23:35:00,100.005,100.055,99.995,100.05,9374400000.0
2008-03-11 23:40:00,100.05,100.105,100.035,100.095,9434500000.0
2008-03-11 23:45:00,100.095,100.11,100.08,100.085,8901300000.0
2008-03-11 23:50:00,100.11,100.11,100.05,100.07,8336600000.0
2008-03-11 23:55:00,100.07,100.12,100.04,100.085,5507200000.0
2008-03-12 00:00:00,100.095,100.175,100.09,100.12,8899799996.0
2008-03-12 00:05:00,100.12,100.16,100.09,100.09,2541200000.0
2008-03-12 00:10:00,100.09,100.09,99.91,99.94,5874100001.0
2008-03-12 00:15:00,99.94,99.95,99.915,99.92,4439700000.0
2008-03-12 00:20:00,99.92,100.01,99.92,99.99,4168100000.0
2008-03-12 00:25:00,99.99,100.03,99.98,100.02,1855000000.0
2008-03-12 00:30:00,100.02,100.05,99.99,100.02,2647500000.0
2008-03-12 00:35:00,100.02,100.08,100.01,100.06,2582900000.0
2008-03-12 00:40:00,100.06,100.09,100.04,100.07,1361500000.0
2008-03-12 00:45:00,100.07,100.12,100.06,100.11,1282800000.0
2008-03-12 00:50:00,100.11,100.11,100.03,100.04,2292499999.0
2008-03-12 00:55:00,100.04,100.06,100.04,100.05,2265700000.0
2008-03-12 01:00:00,100.05,100.07,100.02,100.06,2587800000.0
2008-03-12 01:05:00,100.06,100.08,100.03,100.06,4356000000.0
2008-03-12 01:10:00,100.06,100.11,100.06,100.1,6425400000.0
2008-03-12 01:15:00,100.1,100.14,100.08,100.12,4281600000.0
2008-03-12 01:20:00,100.12,100.12,100.09,100.1,7058700000.0
2008-03-12 01:25:00,100.1,100.11,100.07,100.08,4162800000.0
2008-03-12 01:30:00,100.08,100.1,100.06,100.09,4452100000.0
2008-03-12 01:35:00,100.09,100.13,100.01,100.095,6780700000.0
2008-03-12 01:40:00,100.095,100.12,100.075,100.105,9333100000.0
2008-03-12 01:45:00,100.095,100.11,100.05,100.08,7466300000.0
2008-03-12 01:50:00,100.08,100.105,100.01,100.03,5884600000.0
2008-03-12 01:55:00,100.03,100.045,99.97,99.995,8506400000.0
2008-03-12 02:00:00,99.995,100.025,99.98,100.025,2656300000.0
2008-03-12 02:05:00,100.02,100.035,100.005,100.025,4556300000.0
2008-03-12 02:10:00,100.025,100.065,100.0,100.045,5560000000.0
2008-03-12 02:15:00,100.045,100.07,100.03,100.06,7725900000.0
2008-03-12 02:20:00,100.06,100.09,100.045,100.07,7972100000.0
2008-03-12 02:25:00,100.07,100.105,100.04,100.075,5853900000.0
2008-03-12 02:30:00,100.08,100.085,99.97,100.05,8624100000.0
2008-03-12 02:35:00,100.05,100.07,100.005,100.02,6954400000.0
2008-03-12 02:40:00,100.02,100.05,99.975,100.04,7711100004.0
2008-03-12 02:45:00,100.04,100.08,100.005,100.005,7471799991.0
2008-03-12 02:50:00,100.005,100.095,99.97,100.08,6156300001.0
2008-03-12 02:55:00,100.08,100.1,99.94,100.0,4602200000.0
2008-03-12 03:00:00,100.0,100.07,99.98,100.05,2649900001.0
2008-03-12 03:05:00,100.05,100.08,99.96,100.01,4040800004.0
2008-03-12 03:10:00,100.01,100.13,100.01,100.11,2184700001.0
2008-03-12 03:15:00,100.11,100.11,99.97,99.97,2615600000.0
2008-03-12 03:20:00,99.98,100.0,99.93,100.0,2235500000.0
2008-03-12 03:25:00,100.0,100.0,99.96,99.96,916400000.0
2008-03-12 03:30:00,99.97,100.0,99.97,99.99,1357300000.0
2008-03-12 03:35:00,99.99,100.02,99.985,100.02,3021000000.0
2008-03-12 03:40:00,100.02,100.07,100.01,100.05,2896300000.0
2008-03-12 03:45:00,100.05,100.05,100.02,100.02,3159300000.0
2008-03-12 03:50:00,100.02,100.04,100.01,100.04,4209600000.0
2008-03-12 03:55:00,100.04,100.08,100.03,100.06,2061200000.0
2008-03-12 04:00:00,100.06,100.07,100.02,100.03,1844100000.0
2008-03-12 04:05:00,100.03,100.03,100.0,100.0,2271700000.0
2008-03-12 04:10:00,100.0,100.05,100.0,100.025,3754500000.0
2008-03-12 04:15:00,100.025,100.07,100.015,100.02,4720500000.0
2008-03-12 04:20:00,100.02,100.04,99.98,99.99,5458300000.0
2008-03-12 04:25:00,99.99,99.99,99.945,99.98,5761200002.0
2008-03-12 04:30:00,99.98,99.99,99.935,99.94,2885200000.0
2008-03-12 04:35:00,99.94,100.03,99.91,99.99,5144000003.0
2008-03-12 04:40:00,99.995,100.01,99.95,99.97,4125700001.0
2008-03-12 04:45:00,99.97,99.98,99.95,99.97,5030200000.0
2008-03-12 04:50:00,99.97,99.99,99.96,99.97,2335500000.0
2008-03-12 04:55:00,99.97,99.985,99.96,99.98,7437900000.0
2008-03-12 05:00:00,99.98,100.01,99.98,100.0,2604000000.0
2008-03-12 05:05:00,100.0,100.03,99.98,100.02,2555900000.0
2008-03-12 05:10:00,100.02,100.03,100.01,100.02,4039300000.0
2008-03-12 05:15:00,100.02,100.03,100.01,100.01,3860900000.0
2008-03-12 05:20:00,100.01,100.04,99.97,100.035,9388100000.0
2008-03-12 05:25:00,100.035,100.05,100.0,100.03,8245500000.0
2008-03-12 05:30:00,100.03,100.04,99.94,100.015,8181300000.0
2008-03-12 05:35:00,100.015,100.05,99.94,99.95,8573900000.0
2008-03-12 05:40:00,100.02,100.02,99.96,100.0,5482600001.0
2008-03-12 05:45:00,100.0,100.0,99.935,99.935,5675600000.0
2008-03-12 05:50:00,99.935,99.99,99.935,99.975,8848400000.0
2008-03-12 05:55:00,99.975,99.99,99.95,99.965,9034700000.0
2008-03-12 06:00:00,99.965,99.98,99.89,99.94,4772900000.0
2008-03-12 06:05:00,99.94,100.03,99.93,99.97,2079000000.0
2008-03-12 06:10:00,99.97,100.03,99.96,99.96,4856900000.0
2008-03-12 06:15:00,99.96,100.0,99.91,99.99,3408900000.0
2008-03-12 06:20:00,99.99,99.99,99.96,99.96,7507100000.0
2008-03-12 06:25:00,99.96,99.96,99.91,99.94,4804600000.0
2008-03-12 06:30:00,99.94,99.97,99.93,99.96,5341900000.0
2008-03-12 06:35:00,99.96,99.96,99.94,99.945,2777700000.0
2008-03-12 06:40:00,99.945,99.97,99.91,99.92,3280000000.0
2008-03-12 06:45:00,99.92,99.98,99.91,99.945,7411200001.0
2008-03-12 06:50:00,99.945,99.98,99.91,99.945,8805499996.0
2008-03-12 06:55:00,99.945,100.02,99.935,99.965,7794400001.0
2008-03-12 07:00:00,99.965,100.0,99.95,99.97,8337900000.0
2008-03-12 07:05:00,99.97,99.98,99.93,99.95,5429600000.0
2008-03-12 07:10:00,99.95,100.0,99.94,99.945,2898500000.0
2008-03-12 07:15:00,99.955,100.025,99.945,100.02,2694900000.0
2008-03-12 07:20:00,100.02,100.045,99.98,99.98,6968800000.0
2008-03-12 07:25:00,99.98,100.07,99.975,100.02,7579800000.0
2008-03-12 07:30:00,100.02,100.02,99.98,100.01,5440100000.0
2008-03-12 07:35:00,100.01,100.01,99.965,99.97,1731700000.0
2008-03-12 07:40:00,99.97,99.98,99.935,99.94,2198400000.0
2008-03-12 07:45:00,99.94,99.955,99.905,99.91,5296000000.0
2008-03-12 07:50:00,99.91,99.92,99.87,99.9,5254700000.0
2008-03-12 07:55:00,99.9,99.97,99.895,99.97,4923000000.0
2008-03-12 08:00:00,99.97,99.99,99.94,99.955,6254299966.0
2008-03-12 08:05:00,99.955,99.97,99.93,99.95,5024100000.0
2008-03-12 08:10:00,99.95,100.04,99.935,100.02,4367700005.0
2008-03-12 08:15:00,99.935,100.02,99.9,99.91,5375900005.0
2008-03-12 08:20:00,99.91,99.91,99.875,99.88,2334500000.0
2008-03-12 08:25:00,99.88,99.895,99.855,99.89,8385600000.0
2008-03-12 08:30:00,99.89,99.89,99.84,99.84,1546200000.0
2008-03-12 08:35:00,99.84,99.915,99.84,99.915,5837400000.0
2008-03-12 08:40:00,99.915,99.925,99.905,99.91,475800000.0
2008-03-12 08:45:00,99.91,99.94,99.9,99.93,1090100000.0
2008-03-12 08:50:00,99.93,100.0,99.925,99.98,1307199993.0
2008-03-12 08:55:00,99.98,100.01,99.94,99.96,1857300000.0
2008-03-12 09:00:00,99.96,100.03,99.915,99.97,1570900001.0
2008-03-12 09:05:00,99.97,100.0,99.95,99.96,1461999999.0
2008-03-12 09:10:00,99.96,100.07,99.96,100.02,4796600001.0
2008-03-12 09:15:00,100.02,100.03,99.98,99.99,3573600000.0
2008-03-12 09:20:00,99.99,100.03,99.99,100.0,3026400000.0
2008-03-12 09:25:00,100.0,100.02,99.96,99.97,2214600000.0
2008-03-12 09:30:00,99.97,100.09,99.97,100.065,2477600000.0
2008-03-12 09:35:00,100.065,100.11,100.06,100.11,2916500000.0
2008-03-12 09:40:00,100.11,100.21,100.09,100.2,1029200000.0
2008-03-12 09:45:00,100.2,100.21,100.11,100.11,1523900000.0
2008-03-12 09:50:00,100.11,100.16,100.04,100.06,1935700000.0
2008-03-12 09:55:00,100.06,100.15,100.045,100.13,2944600000.0
2008-03-12 10:00:00,100.13,100.18,100.09,100.15,2063900000.0
2008-03-12 10:05:00,100.15,100.2,100.125,100.19,2431400000.0
2008-03-12 10:10:00,100.19,100.215,100.12,100.14,1791600000.0
2008-03-12 10:15:00,100.14,100.165,100.08,100.09,1656600000.0
2008-03-12 10:20:00,100.09,100.12,100.08,100.1,626500000.0
2008-03-12 10:25:00,100.1,100.1,100.06,100.09,965400000.0
2008-03-12 10:30:00,100.09,100.12,100.075,100.08,583600000.0
2008-03-12 10:35:00,100.08,100.11,100.06,100.07,573700000.0
2008-03-12 10:40:00,100.07,100.07,100.0,100.05,739900000.0
2008-03-12 10:45:00,100.05,100.105,100.04,100.085,1535800000.0
2008-03-12 10:50:00,100.08,100.155,100.065,100.08,1777600000.0
2008-03-12 10:55:00,100.08,100.11,100.05,100.1,498400000.0
2008-03-12 11:00:00,100.105,100.165,100.055,100.15,543900000.0
2008-03-12 11:05:00,100.15,100.175,100.1,100.16,480400000.0
2008-03-12 11:10:00,100.16,100.205,100.145,100.175,1029800000.0
2008-03-12 11:15:00,100.175,100.2,100.145,100.2,673800000.0
2008-03-12 11:20:00,100.2,100.23,100.18,100.21,1266400000.0
2008-03-12 11:25:00,100.21,100.22,100.12,100.16,722800000.0
2008-03-12 11:30:00,100.16,100.195,100.13,100.18,355800000.0
2008-03-12 11:35:00,100.18,100.2,100.165,100.17,267000000.0
2008-03-12 11:40:00,100.17,100.19,100.15,100.17,367900000.0
2008-03-12 11:45:00,100.17,100.225,100.16,100.185,319900000.0
2008-03-12 11:50:00,100.185,100.27,100.16,100.23,605100000.0
2008-03-12 11:55:00,100.23,100.26,100.165,100.19,464500000.0
2008-03-12 12:00:00,100.19,100.37,100.18,100.34,667500000.0
2008-03-12 12:05:00,100.34,100.38,100.26,100.27,386400000.0
2008-03-12 12:10:00,100.27,100.32,100.21,100.26,541900000.0
2008-03-12 12:15:00,100.26,100.34,100.25,100.32,661700000.0
2008-03-12 12:20:00,100.32,100.35,100.275,100.29,357300000.0
2008-03-12 12:25:00,100.29,100.345,100.105,100.195,462500000.0
2008-03-12 12:30:00,100.19,100.27,100.1,100.195,444800000.0
2008-03-12 12:35:00,100.195,100.23,100.13,100.225,376400000.0
2008-03-12 12:40:00,100.225,100.255,100.17,100.22,390500000.0
2008-03-12 12:45:00,100.22,100.26,100.19,100.2,390300000.0
2008-03-12 12:50:00,100.2,100.2,100.06,100.06,529100000.0
2008-03-12 12:55:00,100.07,100.09,100.025,100.04,480200000.0
2008-03-12 13:00:00,100.04,100.175,100.03,100.16,415700000.0
2008-03-12 13:05:00,100.16,100.23,100.16,100.21,364000000.0
2008-03-12 13:10:00,100.21,100.26,100.2,100.22,405900000.0
2008-03-12 13:15:00,100.22,100.31,100.22,100.29,377600000.0
2008-03-12 13:20:00,100.29,100.33,100.255,100.255,712200000.0
2008-03-12 13:25:00,100.255,100.29,100.21,100.24,543300000.0
2008-03-12 13:30:00,100.24,100.27,100.22,100.25,370200000.0
2008-03-12 13:35:00,100.25,100.26,100.195,100.205,528600000.0
2008-03-12 13:40:00,100.205,100.22,100.12,100.21,535600000.0
2008-03-12 13:45:00,100.21,100.24,100.155,100.17,381500000.0
2008-03-12 13:50:00,100.17,100.21,100.12,100.17,654700000.0
2008-03-12 13:55:00,100.17,100.24,100.15,100.21,538800000.0
2008-03-12 14:00:00,100.21,100.21,100.13,100.18,438600000.0
2008-03-12 14:05:00,100.18,100.24,100.16,100.2,490200000.0
2008-03-12 14:10:00,100.2,100.32,100.18,100.3,735800000.0
2008-03-12 14:15:00,100.3,100.32,100.17,100.2,835000000.0
2008-03-12 14:20:00,100.2,100.26,100.15,100.17,546000000.0
2008-03-12 14:25:00,100.17,100.235,100.15,100.21,464000000.0
2008-03-12 14:30:00,100.21,100.25,100.16,100.24,374400000.0
2008-03-12 14:35:00,100.245,100.27,100.2,100.25,452300000.0
2008-03-12 14:40:00,100.25,100.28,100.18,100.22,421100000.0
2008-03-12 14:45:00,100.22,100.27,100.18,100.22,528800000.0
2008-03-12 14:50:00,100.22,100.23,100.17,100.22,464800000.0
2008-03-12 14:55:00,100.22,100.3,100.14,100.185,327400000.0
2008-03-12 15:00:00,100.185,100.215,100.11,100.14,350600000.0
2008-03-12 15:05:00,100.14,100.19,100.13,100.145,469400000.0
2008-03-12 15:10:00,100.145,100.19,100.14,100.16,416000000.0
2008-03-12 15:15:00,100.16,100.17,100.11,100.12,475100000.0
2008-03-12 15:20:00,100.12,100.25,100.11,100.25,416300000.0
2008-03-12 15:25:00,100.25,100.25,100.17,100.21,377700000.0
2008-03-12 15:30:00,100.21,100.25,100.09,100.19,328500000.0
2008-03-12 15:35:00,100.195,100.26,100.165,100.24,419200000.0
2008-03-12 15:40:00,100.24,100.24,100.16,100.18,313200000.0
2008-03-12 15:45:00,100.16,100.2,100.13,100.16,197500000.0
2008-03-12 15:50:00,100.16,100.24,100.16,100.23,178500000.0
2008-03-12 15:55:00,100.23,100.24,100.19,100.22,350500000.0
2008-03-12 16:00:00,100.22,100.29,100.2,100.22,599900000.0
2008-03-12 16:05:00,100.22,100.27,100.19,100.26,554300000.0
2008-03-12 16:10:00,100.26,100.3,100.22,100.26,5484099999.0
2008-03-12 16:15:00,100.26,100.28,100.2,100.23,6540499999.0
2008-03-12 16:20:00,100.23,100.28,100.17,100.23,4978900000.0
2008-03-12 16:25:00,100.23,100.23,100.17,100.2,6534000000.0
2008-03-12 16:30:00,100.2,100.2,100.1,100.15,6858400000.0
2008-03-12 16:35:00,100.15,100.23,100.14,100.21,5519199994.0
2008-03-12 16:40:00,100.21,100.22,100.16,100.22,6474799994.0
2008-03-12 16:45:00,100.22,100.25,100.19,100.24,6582399993.0
2008-03-12 16:50:00,100.24,100.27,100.19,100.19,7239199999.0
2008-03-12 16:55:00,100.19,100.23,100.16,100.22,3580699998.0
2008-03-12 17:00:00,100.22,100.27,100.21,100.24,481600000.0
2008-03-12 17:05:00,100.24,100.25,100.2,100.21,1137500000.0
2008-03-12 17:10:00,100.21,100.3,100.2,100.3,1088400000.0
2008-03-12 17:15:00,100.3,100.38,100.3,100.33,773500000.0
2008-03-12 17:20:00,100.34,100.35,100.26,100.27,499500000.0
2008-03-12 17:25:00,100.27,100.33,100.255,100.3,347000000.0
2008-03-12 17:30:00,100.3,100.37,100.28,100.29,330400000.0
2008-03-12 17:35:00,100.29,100.31,100.23,100.27,408000000.0
2008-03-12 17:40:00,100.27,100.29,100.24,100.25,268500000.0
2008-03-12 17:45:00,100.25,100.28,100.2,100.23,338700000.0
2008-03-12 17:50:00,100.23,100.27,100.19,100.23,497000000.0
2008-03-12 17:55:00,100.23,100.23,100.1,100.19,544400000.0
2008-03-12 18:00:00,100.19,100.23,100.17,100.21,293500000.0
2008-03-12 18:05:00,100.21,100.28,100.2,100.26,107900000.0
2008-03-12 18:10:00,100.26,100.37,100.25,100.35,583700000.0
2008-03-12 18:15:00,100.35,100.355,100.24,100.26,2956000000.0
2008-03-12 18:20:00,100.26,100.33,100.24,100.28,388200000.0
2008-03-12 18:25:00,100.28,100.31,100.225,100.28,716800000.0
2008-03-12 18:30:00,100.28,100.33,100.24,100.28,1065800000.0
2008-03-12 18:35:00,100.28,100.3,100.24,100.25,2980200001.0
2008-03-12 18:40:00,100.25,100.305,100.22,100.24,2868700000.0
2008-03-12 18:45:00,100.24,100.27,100.19,100.22,1853200000.0
2008-03-12 18:50:00,100.22,100.23,100.17,100.19,3480300000.0
2008-03-12 18:55:00,100.19,100.23,100.17,100.22,1862100000.0
2008-03-12 19:00:00,100.22,100.3,100.2,100.24,2526900000.0
2008-03-12 19:05:00,100.24,100.25,100.2,100.22,2943900000.0
2008-03-12 19:10:00,100.22,100.24,100.19,100.19,1669000000.0
2008-03-12 19:15:00,100.18,100.23,100.175,100.23,2774500000.0
2008-03-12 19:20:00,100.23,100.32,100.165,100.25,2099500000.0
2008-03-12 19:25:00,100.25,100.26,100.18,100.18,1193700000.0
2008-03-12 19:30:00,100.18,100.24,100.16,100.18,1740500000.0
2008-03-12 19:35:00,100.18,100.25,100.18,100.2,1440600000.0
2008-03-12 19:40:00,100.2,100.22,100.125,100.15,2252100000.0
2008-03-12 19:45:00,100.15,100.23,100.15,100.19,1258800000.0
2008-03-12 19:50:00,100.19,100.21,100.12,100.15,2379500000.0
2008-03-12 19:55:00,100.16,100.23,100.15,100.16,1463800000.0
2008-03-12 20:00:00,100.16,100.22,100.13,100.17,2329200000.0
2008-03-12 20:05:00,100.17,100.28,100.15,100.24,1455100001.0
2008-03-12 20:10:00,100.24,100.34,100.19,100.3,1819600000.0
2008-03-12 20:15:00,100.3,100.31,100.19,100.19,945500000.0
2008-03-12 20:20:00,100.19,100.27,100.17,100.23,978100000.0
2008-03-12 20:25:00,100.23,100.29,100.22,100.28,1371300000.0
2008-03-12 20:30:00,100.28,100.31,100.24,100.27,1850900000.0
2008-03-12 20:35:00,100.28,100.34,100.26,100.285,3161200000.0
2008-03-12 20:40:00,100.285,100.33,100.28,100.3,1941800000.0
2008-03-12 20:45:00,100.3,100.3,100.2,100.22,922900000.0
2008-03-12 20:50:00,100.22,100.24,100.18,100.21,2323000000.0
2008-03-12 20:55:00,100.21,100.28,100.16,100.21,2244500000.0
2008-03-12 21:00:00,100.21,100.22,100.125,100.19,2301000000.0
2008-03-12 21:05:00,100.19,100.37,100.18,100.27,847800000.0
2008-03-12 21:10:00,100.27,100.3,100.2,100.26,3212500000.0
2008-03-12 21:15:00,100.26,100.3,100.22,100.24,2026700000.0
2008-03-12 21:20:00,100.24,100.3,100.17,100.2,3291300000.0
2008-03-12 21:25:00,100.2,100.24,100.135,100.18,3813900000.0
2008-03-12 21:30:00,100.18,100.24,100.14,100.17,3207200000.0
2008-03-12 21:35:00,100.17,100.22,100.15,100.16,3582200000.0
2008-03-12 21:40:00,100.16,100.18,100.09,100.13,2697100000.0
2008-03-12 21:45:00,100.13,100.18,100.09,100.18,3930900000.0
2008-03-12 21:50:00,100.18,100.225,100.18,100.2,4712700000.0
2008-03-12 21:55:00,100.2,100.27,100.195,100.23,3137500000.0
2008-03-12 22:00:00,100.23,100.27,100.14,100.22,2871200000.0
2008-03-12 22:05:00,100.21,100.38,100.2,100.25,1799800000.0
2008-03-12 22:10:00,100.25,100.32,100.24,100.29,1877400000.0
2008-03-12 22:15:00,100.29,100.32,100.27,100.285,4812600003.0
2008-03-12 22:20:00,100.285,100.32,100.28,100.29,3621200000.0
2008-03-12 22:25:00,100.29,100.32,100.27,100.28,504900000.0
2008-03-12 22:30:00,100.28,100.29,100.22,100.25,2368300000.0
2008-03-12 22:35:00,100.25,100.27,100.24,100.26,1673100000.0
2008-03-12 22:40:00,100.26,100.26,100.23,100.25,120700000.0
2008-03-12 22:45:00,100.25,100.28,100.21,100.26,198200000.0
2008-03-12 22:50:00,100.26,100.31,100.26,100.29,313400000.0
2008-03-12 22:55:00,100.29,100.34,100.28,100.29,2379700000.0
2008-03-12 23:00:00,100.29,100.29,100.14,100.19,6057500000.0
2008-03-12 23:05:00,100.19,100.22,100.18,100.2,1742500000.0
2008-03-12 23:10:00,100.2,100.21,100.16,100.17,1579700000.0
2008-03-12 23:15:00,100.17,100.19,100.12,100.17,901500000.0
2008-03-12 23:20:00,100.17,100.17,100.08,100.09,2633200000.0
2008-03-12 23:25:00,100.09,100.105,100.01,100.04,2607900000.0
2008-03-12 23:30:00,100.04,100.055,100.0,100.015,3692100000.0
2008-03-12 23:35:00,100.015,100.075,100.0,100.075,3752600000.0
2008-03-12 23:40:00,100.075,100.08,99.71,99.8,2961000000.0
2008-03-12 23:45:00,99.79,99.86,99.71,99.83,1282200000.0
2008-03-12 23:50:00,99.83,100.01,99.83,99.95,1482500000.0
2008-03-12 23:55:00,99.95,100.0,99.91,99.97,303500000.0
2008-03-13 00:00:00,99.97,100.06,99.94,99.97,287600000.0
2008-03-13 00:05:00,99.97,99.99,99.725,99.74,2142800000.0
2008-03-13 00:10:00,99.74,99.89,99.735,99.83,3233500000.0
2008-03-13 00:15:00,99.83,99.85,99.755,99.8,3278199998.0
2008-03-13 00:20:00,99.8,99.81,99.75,99.8,1466400000.0
2008-03-13 00:25:00,99.8,99.8,99.68,99.7,3077100000.0
2008-03-13 00:30:00,99.7,99.85,99.69,99.85,1553000000.0
2008-03-13 00:35:00,99.85,99.87,99.735,99.77,3438500000.0
2008-03-13 00:40:00,99.79,99.86,99.73,99.82,4205400044.0
2008-03-13 00:45:00,99.82,99.82,99.77,99.8,3111199999.0
2008-03-13 00:50:00,99.8,99.83,99.79,99.8,2597400000.0
2008-03-13 00:55:00,99.8,99.92,99.79,99.87,3057100000.0
2008-03-13 01:00:00,99.87,99.89,99.83,99.89,2869600000.0
2008-03-13 01:05:00,99.89,99.96,99.85,99.85,2321100000.0
2008-03-13 01:10:00,99.85,99.9,99.825,99.86,2362400000.0
2008-03-13 01:15:00,99.86,99.9,99.83,99.88,1887500000.0
2008-03-13 01:20:00,99.88,99.9,99.85,99.88,2346500000.0
2008-03-13 01:25:00,99.88,99.91,99.86,99.89,1658700000.0
2008-03-13 01:30:00,99.89,99.91,99.85,99.86,4631500000.0
2008-03-13 01:35:00,99.86,99.88,99.755,99.77,2917500000.0
2008-03-13 01:40:00,99.77,99.8,99.76,99.775,2045200000.0
2008-03-13 01:45:00,99.775,99.89,99.775,99.86,1253900000.0
2008-03-13 01:50:00,99.86,99.9,99.84,99.9,1201000000.0
2008-03-13 01:55:00,99.9,100.025,99.89,100.005,1988200000.0
2008-03-13 02:00:00,100.005,100.03,99.915,99.93,1937800000.0
2008-03-13 02:05:00,99.93,100.075,99.93,99.99,2299300000.0
2008-03-13 02:10:00,99.99,100.1,99.99,100.035,3589500000.0
2008-03-13 02:15:00,100.035,100.085,100.0,100.015,3786200000.0
2008-03-13 02:20:00,100.015,100.055,99.98,100.025,1700300000.0
2008-03-13 02:25:00,100.025,100.065,100.025,100.045,2705400000.0
2008-03-13 02:30:00,100.045,100.065,100.02,100.045,2137200000.0
2008-03-13 02:35:00,100.045,100.055,99.96,99.975,1763900000.0
2008-03-13 02:40:00,99.975,100.01,99.935,99.94,1680400000.0
2008-03-13 02:45:00,99.945,100.04,99.94,100.0,1780500000.0
2008-03-13 02:50:00,99.995,100.055,99.995,100.03,2066300000.0
2008-03-13 02:55:00,100.035,100.035,99.99,100.025,2299900000.0
2008-03-13 03:00:00,100.025,100.035,99.97,99.98,1994300000.0
2008-03-13 03:05:00,99.98,99.98,99.89,99.935,1359800000.0
2008-03-13 03:10:00,99.94,99.95,99.9,99.91,1133800000.0
2008-03-13 03:15:00,99.91,99.92,99.83,99.855,755200000.0
2008-03-13 03:20:00,99.845,99.9,99.82,99.82,1218800000.0
2008-03-13 03:25:00,99.815,99.88,99.755,99.8,1144400000.0
2008-03-13 03:30:00,99.8,99.86,99.74,99.765,1436200000.0
2008-03-13 03:35:00,99.77,99.85,99.735,99.83,1376100000.0
2008-03-13 03:40:00,99.83,99.845,99.77,99.8,1163500000.0
2008-03-13 03:45:00,99.8,99.84,99.79,99.84,1058600000.0
2008-03-13 03:50:00,99.84,99.87,99.82,99.84,430600000.0
2008-03-13 03:55:00,99.84,99.84,99.72,99.78,680100000.0
2008-03-13 04:00:00,99.78,99.79,99.545,99.68,1180500000.0
2008-03-13 04:05:00,99.68,99.79,99.65,99.72,566300000.0
2008-03-13 04:10:00,99.72,99.83,99.705,99.76,938600000.0
2008-03-13 04:15:00,99.76,99.82,99.74,99.76,905100000.0
2008-03-13 04:20:00,99.76,99.79,99.72,99.75,435600000.0
2008-03-13 04:25:00,99.75,99.75,99.69,99.69,997700000.0
2008-03-13 04:30:00,99.69,99.76,99.67,99.76,884400000.0
2008-03-13 04:35:00,99.76,99.78,99.71,99.73,818500000.0
2008-03-13 04:40:00,99.73,99.735,99.705,99.71,498900000.0
2008-03-13 04:45:00,99.71,99.74,99.62,99.7,1382400000.0
2008-03-13 04:50:00,99.7,99.75,99.685,99.685,546000000.0
2008-03-13 04:55:00,99.68,99.75,99.67,99.715,946200000.0
2008-03-13 05:00:00,99.715,99.73,99.65,99.68,675000000.0
2008-03-13 05:05:00,99.68,99.73,99.54,99.62,397900000.0
2008-03-13 05:10:00,99.62,99.65,99.48,99.54,552100000.0
2008-03-13 05:15:00,99.53,99.61,99.42,99.495,589000000.0
2008-03-13 05:20:00,99.495,99.55,99.42,99.49,514500000.0
2008-03-13 05:25:00,99.49,99.5,99.11,99.2,1033400000.0
2008-03-13 05:30:00,99.2,99.36,99.2,99.3,897400000.0
2008-03-13 05:35:00,99.3,99.45,99.25,99.32,474100000.0
2008-03-13 05:40:00,99.325,99.37,99.23,99.34,1136100000.0
2008-03-13 05:45:00,99.34,99.47,99.34,99.42,429600000.0
2008-03-13 05:50:00,99.41,99.47,99.34,99.44,409100000.0
2008-03-13 05:55:00,99.44,99.52,99.39,99.44,1319600000.0
2008-03-13 06:00:00,99.45,99.51,99.43,99.49,801600000.0
2008-03-13 06:05:00,99.49,99.54,99.43,99.52,574800000.0
2008-03-13 06:10:00,99.52,99.53,99.34,99.37,590200000.0
2008-03-13 06:15:00,99.36,99.38,99.315,99.36,451500000.0
2008-03-13 06:20:00,99.36,99.43,99.34,99.4,371100000.0
2008-03-13 06:25:00,99.4,99.45,99.39,99.4,369200000.0
2008-03-13 06:30:00,99.4,99.45,99.38,99.395,437400000.0
2008-03-13 06:35:00,99.395,99.42,99.335,99.41,695600000.0
2008-03-13 06:40:00,99.41,99.46,99.38,99.46,370800000.0
2008-03-13 06:45:00,99.46,99.48,99.345,99.37,551200000.0
2008-03-13 06:50:00,99.37,99.37,99.25,99.34,463600000.0
2008-03-13 06:55:00,99.335,99.335,99.18,99.22,513900000.0
2008-03-13 07:00:00,99.23,99.29,99.07,99.08,492400000.0
2008-03-13 07:05:00,99.08,99.22,99.07,99.14,636900000.0
2008-03-13 07:10:00,99.14,99.18,99.07,99.12,416400000.0
2008-03-13 07:15:00,99.12,99.36,99.12,99.195,607100000.0
2008-03-13 07:20:00,99.195,99.265,99.17,99.24,1482900000.0
2008-03-13 07:25:00,99.24,99.25,99.12,99.17,930800000.0
2008-03-13 07:30:00,99.16,99.205,99.1,99.165,2905700000.0
2008-03-13 07:35:00,99.165,99.305,99.165,99.245,3029300000.0
2008-03-13 07:40:00,99.245,99.265,99.15,99.165,2730200000.0
2008-03-13 07:45:00,99.165,99.265,99.165,99.225,2924500000.0
2008-03-13 07:50:00,99.225,99.255,99.17,99.18,2097900000.0
2008-03-13 07:55:00,99.18,99.21,99.06,99.19,908500000.0
2008-03-13 08:00:00,99.19,99.22,99.09,99.115,3262700000.0
2008-03-13 08:05:00,99.115,99.15,99.05,99.05,910100000.0
2008-03-13 08:10:00,99.05,99.09,98.95,99.0,1038200000.0
2008-03-13 08:15:00,99.0,99.06,98.965,99.03,1188900000.0
2008-03-13 08:20:00,99.02,99.085,98.985,99.025,2826600000.0
2008-03-13 08:25:00,99.025,99.06,98.9,98.925,975500000.0
2008-03-13 08:30:00,98.925,99.04,98.925,99.005,831200000.0
2008-03-13 08:35:00,99.005,99.06,98.98,99.0,368600000.0
2008-03-13 08:40:00,99.0,99.055,98.96,99.03,320600000.0
2008-03-13 08:45:00,99.025,99.05,98.98,99.0,1009400000.0
2008-03-13 08:50:00,99.0,99.065,98.99,99.03,405900000.0
2008-03-13 08:55:00,99.03,99.14,99.01,99.045,489400000.0
2008-03-13 09:00:00,99.045,99.195,98.985,99.185,542500000.0
2008-03-13 09:05:00,99.18,99.245,99.105,99.12,577600000.0
2008-03-13 09:10:00,99.12,99.15,99.055,99.11,637400000.0
2008-03-13 09:15:00,99.11,99.195,99.085,99.18,737900000.0
2008-03-13 09:20:00,99.185,99.245,99.155,99.16,1685800000.0
2008-03-13 09:25:00,99.165,99.25,99.155,99.215,853800000.0
2008-03-13 09:30:00,99.215,99.25,99.165,99.205,389600000.0
2008-03-13 09:35:00,99.205,99.27,99.175,99.24,508500000.0
2008-03-13 09:40:00,99.24,99.28,99.205,99.255,507000000.0
2008-03-13 09:45:00,99.26,99.27,99.115,99.135,1047700000.0
2008-03-13 09:50:00,99.135,99.215,99.085,99.115,535800000.0
2008-03-13 09:55:00,99.12,99.15,99.03,99.075,539100000.0
2008-03-13 10:00:00,99.075,99.175,99.01,99.06,527300000.0
2008-03-13 10:05:00,99.06,99.08,98.93,98.975,1603400000.0
2008-03-13 10:10:00,98.965,99.03,98.92,99.01,854200000.0
2008-03-13 10:15:00,99.01,99.11,98.98,99.07,538000000.0
2008-03-13 10:20:00,99.05,99.145,99.03,99.06,769700000.0
2008-03-13 10:25:00,99.06,99.12,99.025,99.06,1359700000.0
2008-03-13 10:30:00,99.06,99.19,99.02,99.04,1176000000.0
2008-03-13 10:35:00,99.04,99.27,98.975,99.205,1489200000.0
2008-03-13 10:40:00,99.205,99.36,99.17,99.29,1167400000.0
2008-03-13 10:45:00,99.29,99.35,99.195,99.32,636700000.0
2008-03-13 10:50:00,99.3,99.48,99.3,99.47,619500000.0
2008-03-13 10:55:00,99.47,99.52,99.305,99.335,527200000.0
2008-03-13 11:00:00,99.335,99.42,99.29,99.4,444600000.0
2008-03-13 11:05:00,99.39,99.51,99.39,99.46,376100000.0
2008-03-13 11:10:00,99.46,99.55,99.38,99.415,410100000.0
2008-03-13 11:15:00,99.415,99.455,99.36,99.41,423700000.0
2008-03-13 11:20:00,99.41,99.49,99.38,99.43,601700000.0
2008-03-13 11:25:00,99.43,99.47,99.3,99.36,570300000.0
2008-03-13 11:30:00,99.36,99.43,99.34,99.41,660200000.0
2008-03-13 11:35:00,99.41,99.43,99.36,99.41,901600000.0
2008-03-13 11:40:00,99.43,99.54,99.41,99.47,462100000.0
2008-03-13 11:45:00,99.47,99.54,99.43,99.49,437400000.0
2008-03-13 11:50:00,99.49,99.5,99.41,99.44,477200000.0
2008-03-13 11:55:00,99.44,99.5,99.4,99.42,514000000.0
2008-03-13 12:00:00,99.42,99.495,99.4,99.41,616200000.0
2008-03-13 12:05:00,99.41,99.49,99.355,99.47,485100000.0
2008-03-13 12:10:00,99.47,99.48,99.37,99.4,388100000.0
2008-03-13 12:15:00,99.385,99.47,99.38,99.47,432400000.0
2008-03-13 12:20:00,99.47,99.48,99.4,99.425,459600000.0
2008-03-13 12:25:00,99.425,99.45,99.385,99.4,453400000.0
2008-03-13 12:30:00,99.4,99.46,99.38,99.45,441300000.0
2008-03-13 12:35:00,99.45,99.51,99.41,99.48,480500000.0
2008-03-13 12:40:00,99.475,99.5,99.41,99.45,451500000.0
2008-03-13 12:45:00,99.45,99.52,99.44,99.47,1084500000.0
2008-03-13 12:50:00,99.47,99.49,99.39,99.43,709400000.0
2008-03-13 12:55:00,99.43,99.53,99.41,99.46,430900000.0
2008-03-13 13:00:00,99.445,99.49,99.405,99.41,572000000.0
2008-03-13 13:05:00,99.41,99.46,99.4,99.45,445400000.0
2008-03-13 13:10:00,99.45,99.45,99.375,99.38,381400000.0
2008-03-13 13:15:00,99.38,99.45,99.335,99.45,384300000.0
2008-03-13 13:20:00,99.46,99.49,99.38,99.43,378000000.0
2008-03-13 13:25:00,99.43,99.48,99.35,99.36,495900000.0
2008-03-13 13:30:00,99.36,99.4,99.33,99.34,842500000.0
2008-03-13 13:35:00,99.34,99.36,99.31,99.34,489200000.0
2008-03-13 13:40:00,99.34,99.37,99.31,99.35,479300000.0
2008-03-13 13:45:00,99.35,99.37,99.31,99.37,354100000.0
2008-03-13 13:50:00,99.37,99.37,99.32,99.34,456300000.0
2008-03-13 13:55:00,99.34,99.35,99.26,99.28,410700000.0
2008-03-13 14:00:00,99.28,99.285,99.22,99.25,475100000.0
2008-03-13 14:05:00,99.25,99.265,99.16,99.19,1278000000.0
2008-03-13 14:10:00,99.19,99.265,99.18,99.265,1152900000.0
2008-03-13 14:15:00,99.265,99.38,99.24,99.35,668100000.0
2008-03-13 14:20:00,99.35,99.355,99.2,99.25,580400000.0
2008-03-13 14:25:00,99.25,99.33,99.175,99.21,719600000.0
2008-03-13 14:30:00,99.2,99.3,99.09,99.225,621500000.0
2008-03-13 14:35:00,99.22,99.37,99.11,99.335,408700000.0
2008-03-13 14:40:00,99.33,99.42,99.29,99.37,484600000.0
2008-03-13 14:45:00,99.37,99.44,99.345,99.38,538200000.0
2008-03-13 14:50:00,99.385,99.44,99.325,99.4,608900000.0
2008-03-13 14:55:00,99.4,99.435,99.36,99.41,758200000.0
2008-03-13 15:00:00,99.41,99.58,99.4,99.48,601000000.0
2008-03-13 15:05:00,99.48,99.525,99.43,99.52,399100000.0
2008-03-13 15:10:00,99.52,99.52,99.43,99.48,384800000.0
2008-03-13 15:15:00,99.48,99.5,99.44,99.47,372700000.0
2008-03-13 15:20:00,99.47,99.54,99.44,99.52,452500000.0
2008-03-13 15:25:00,99.52,99.52,99.44,99.49,509000000.0
2008-03-13 15:30:00,99.49,99.52,99.43,99.455,378300000.0
2008-03-13 15:35:00,99.455,99.51,99.415,99.43,365900000.0
2008-03-13 15:40:00,99.43,99.49,99.37,99.37,404700000.0
2008-03-13 15:45:00,99.37,99.43,99.315,99.4,486000000.0
2008-03-13 15:50:00,99.4,99.445,99.36,99.38,308500000.0
2008-03-13 15:55:00,99.38,99.4,99.32,99.37,402200000.0
2008-03-13 16:00:00,99.375,99.4,99.305,99.34,423600000.0
2008-03-13 16:05:00,99.34,99.37,99.29,99.34,408500000.0
2008-03-13 16:10:00,99.34,99.44,99.325,99.38,386600000.0
2008-03-13 16:15:00,99.38,99.42,99.34,99.41,395700000.0
2008-03-13 16:20:00,99.41,99.44,99.34,99.36,545200000.0
2008-03-13 16:25:00,99.365,99.39,99.29,99.385,385000000.0
2008-03-13 16:30:00,99.385,99.43,99.34,99.39,465700000.0
2008-03-13 16:35:00,99.39,99.405,99.345,99.35,518100000.0
2008-03-13 16:40:00,99.36,99.44,99.35,99.38,541500000.0
2008-03-13 16:45:00,99.38,99.435,99.36,99.4,463000000.0
2008-03-13 16:50:00,99.4,99.42,99.36,99.39,354900000.0
2008-03-13 16:55:00,99.39,99.44,99.37,99.39,501400000.0
2008-03-13 17:00:00,99.39,99.43,99.38,99.39,512500000.0
2008-03-13 17:05:00,99.38,99.62,99.38,99.47,805100000.0
2008-03-13 17:10:00,99.47,99.54,99.235,99.36,968900000.0
2008-03-13 17:15:00,99.37,99.45,99.32,99.41,781200000.0
2008-03-13 17:20:00,99.41,99.47,99.35,99.37,935400000.0
2008-03-13 17:25:00,99.37,99.415,99.33,99.36,841200000.0
2008-03-13 17:30:00,99.35,99.42,99.32,99.39,697600000.0
2008-03-13 17:35:00,99.39,99.4,99.29,99.36,578200000.0
2008-03-13 17:40:00,99.35,99.425,99.32,99.36,552100000.0
2008-03-13 17:45:00,99.36,99.41,99.285,99.4,539500000.0
2008-03-13 17:50:00,99.395,99.42,99.35,99.39,516200000.0
2008-03-13 17:55:00,99.39,99.45,99.36,99.41,626200000.0
2008-03-13 18:00:00,99.41,99.54,99.37,99.5,848500000.0
2008-03-13 18:05:00,99.5,99.61,99.46,99.53,647200000.0
2008-03-13 18:10:00,99.53,99.58,99.45,99.46,898900000.0
2008-03-13 18:15:00,99.46,99.54,99.45,99.51,978200000.0
2008-03-13 18:20:00,99.51,99.52,99.42,99.46,806100000.0
2008-03-13 18:25:00,99.46,99.5,99.43,99.46,2052300000.0
2008-03-13 18:30:00,99.46,99.54,99.45,99.47,786300000.0
2008-03-13 18:35:00,99.47,99.51,99.45,99.46,566300000.0
2008-03-13 18:40:00,99.46,99.495,99.39,99.42,1168600000.0
2008-03-13 18:45:00,99.42,99.49,99.39,99.48,823000000.0
2008-03-13 18:50:00,99.47,99.54,99.45,99.535,429100000.0
2008-03-13 18:55:00,99.535,99.56,99.43,99.55,1184200000.0
2008-03-13 19:00:00,99.55,99.55,99.47,99.51,832400000.0
2008-03-13 19:05:00,99.51,99.68,99.485,99.61,1235700000.0
2008-03-13 19:10:00,99.61,99.7,99.59,99.625,1194200000.0
2008-03-13 19:15:00,99.625,99.73,99.625,99.71,1461500000.0
2008-03-13 19:20:00,99.71,99.76,99.61,99.64,2149100000.0
2008-03-13 19:25:00,99.64,99.75,99.63,99.7,1659000000.0
2008-03-13 19:30:00,99.7,99.715,99.61,99.64,831800000.0
2008-03-13 19:35:00,99.64,99.695,99.62,99.65,663100000.0
2008-03-13 19:40:00,99.65,99.68,99.56,99.63,935700000.0
2008-03-13 19:45:00,99.63,99.63,99.54,99.55,1042200000.0
2008-03-13 19:50:00,99.55,99.64,99.52,99.63,995600000.0
2008-03-13 19:55:00,99.63,99.675,99.53,99.56,970700000.0
2008-03-13 20:00:00,99.56,99.64,99.54,99.58,1156700000.0
2008-03-13 20:05:00,99.58,99.635,99.52,99.61,562400000.0
2008-03-13 20:10:00,99.61,99.65,99.56,99.57,598300000.0
2008-03-13 20:15:00,99.57,99.64,99.56,99.61,439400000.0
2008-03-13 20:20:00,99.61,99.65,99.56,99.585,387700000.0
2008-03-13 20:25:00,99.585,99.63,99.55,99.62,730000000.0
2008-03-13 20:30:00,99.62,99.63,99.52,99.55,384300000.0
2008-03-13 20:35:00,99.55,99.605,99.51,99.58,513500000.0
2008-03-13 20:40:00,99.58,99.6,99.55,99.585,390200000.0
2008-03-13 20:45:00,99.585,99.6,99.47,99.52,418400000.0
2008-03-13 20:50:00,99.52,99.625,99.52,99.58,419500000.0
2008-03-13 20:55:00,99.58,99.63,99.56,99.6,487000000.0
2008-03-13 21:00:00,99.6,99.61,99.49,99.525,756200000.0
2008-03-13 21:05:00,99.525,99.55,99.46,99.475,745200000.0
2008-03-13 21:10:00,99.475,99.545,99.465,99.51,530300000.0
2008-03-13 21:15:00,99.51,99.6,99.485,99.595,561400000.0
2008-03-13 21:20:00,99.6,99.62,99.535,99.61,408900000.0
2008-03-13 21:25:00,99.61,99.62,99.58,99.595,573500000.0
2008-03-13 21:30:00,99.6,99.65,99.59,99.59,337400000.0
2008-03-13 21:35:00,99.59,99.67,99.57,99.66,428200000.0
2008-03-13 21:40:00,99.655,99.685,99.635,99.65,406500000.0
2008-03-13 21:45:00,99.65,99.66,99.565,99.635,586900000.0
2008-03-13 21:50:00,99.635,99.635,99.55,99.56,715800000.0
2008-03-13 21:55:00,99.56,99.65,99.485,99.6,306900000.0
2008-03-13 22:00:00,99.6,99.63,99.54,99.575,258900000.0
2008-03-13 22:05:00,99.575,99.66,99.495,99.58,437900000.0
2008-03-13 22:10:00,99.58,99.685,99.58,99.61,334500000.0
2008-03-13 22:15:00,99.61,99.69,99.57,99.58,374800000.0
2008-03-13 22:20:00,99.58,99.64,99.58,99.63,330500000.0
2008-03-13 22:25:00,99.63,99.65,99.6,99.61,381800000.0
2008-03-13 22:30:00,99.6,99.615,99.55,99.59,697300000.0
2008-03-13 22:35:00,99.59,99.7,99.57,99.585,1630600000.0
2008-03-13 22:40:00,99.585,99.6,99.52,99.58,1126800000.0
2008-03-13 22:45:00,99.58,99.61,99.565,99.61,440800000.0
2008-03-13 22:50:00,99.61,99.65,99.58,99.65,1931500000.0
2008-03-13 22:55:00,99.63,99.65,99.59,99.62,1011800000.0
2008-03-13 23:00:00,99.62,99.66,99.54,99.59,2222100000.0
2008-03-13 23:05:00,99.59,99.62,99.57,99.59,320900000.0
2008-03-13 23:10:00,99.59,99.59,99.56,99.59,781300000.0
2008-03-13 23:15:00,99.59,99.6,99.51,99.52,608300000.0
2008-03-13 23:20:00,99.525,99.59,99.52,99.54,1726400000.0
2008-03-13 23:25:00,99.54,99.64,99.54,99.62,628700000.0
2008-03-13 23:30:00,99.62,99.65,99.59,99.62,1161300000.0
2008-03-13 23:35:00,99.62,99.64,99.605,99.63,1692700000.0
2008-03-13 23:40:00,99.63,99.65,99.59,99.59,1941200000.0
2008-03-13 23:45:00,99.59,99.59,99.53,99.58,2750300000.0
2008-03-13 23:50:00,99.58,99.61,99.52,99.56,2081800000.0
2008-03-13 23:55:00,99.55,99.55,99.405,99.43,1525900000.0
2008-03-14 00:00:00,99.43,99.5,99.43,99.49,2417600000.0
2008-03-14 00:05:00,99.49,99.52,99.44,99.44,3365200000.0
2008-03-14 00:10:00,99.44,99.53,99.44,99.49,3110900000.0
2008-03-14 00:15:00,99.5,99.54,99.47,99.51,2297100000.0
2008-03-14 00:20:00,99.51,99.56,99.48,99.55,2459800000.0
2008-03-14 00:25:00,99.55,99.62,99.54,99.61,1895200000.0
2008-03-14 00:30:00,99.61,99.64,99.54,99.62,2125900000.0
2008-03-14 00:35:00,99.62,99.71,99.6,99.7,1312400000.0
2008-03-14 00:40:00,99.7,99.74,99.67,99.67,1376600000.0
2008-03-14 00:45:00,99.67,99.7,99.64,99.68,3709300000.0
2008-03-14 00:50:00,99.68,99.75,99.66,99.69,3068000000.0
2008-03-14 00:55:00,99.69,99.74,99.56,99.57,4253800000.0
2008-03-14 01:00:00,99.57,99.58,99.515,99.53,4051500000.0
2008-03-14 01:05:00,99.53,99.55,99.495,99.55,4610400000.0
2008-03-14 01:10:00,99.55,99.57,99.5,99.5,3322900000.0
2008-03-14 01:15:00,99.5,99.58,99.49,99.54,3135800000.0
2008-03-14 01:20:00,99.54,99.6,99.525,99.585,3468800000.0
2008-03-14 01:25:00,99.585,99.62,99.555,99.575,3525600000.0
2008-03-14 01:30:00,99.575,99.595,99.55,99.595,3393500000.0
2008-03-14 01:35:00,99.595,99.62,99.58,99.605,4470500000.0
2008-03-14 01:40:00,99.605,99.625,99.585,99.615,3560500000.0
2008-03-14 01:45:00,99.615,99.66,99.59,99.605,4127400000.0
2008-03-14 01:50:00,99.61,99.67,99.595,99.615,3472400000.0
2008-03-14 01:55:00,99.61,99.65,99.6,99.64,4751900000.0
2008-03-14 02:00:00,99.64,99.66,99.605,99.615,4289800000.0
2008-03-14 02:05:00,99.615,99.64,99.59,99.61,4276100000.0
2008-03-14 02:10:00,99.61,99.705,99.6,99.62,3601300000.0
2008-03-14 02:15:00,99.62,99.655,99.605,99.65,3949100000.0
2008-03-14 02:20:00,99.65,99.665,99.625,99.665,2964200000.0
2008-03-14 02:25:00,99.665,99.72,99.66,99.685,3643200000.0
2008-03-14 02:30:00,99.685,99.72,99.67,99.685,4014800000.0
2008-03-14 02:35:00,99.685,99.73,99.63,99.65,4209100000.0
2008-03-14 02:40:00,99.65,99.7,99.64,99.69,4491400000.0
2008-03-14 02:45:00,99.69,99.69,99.64,99.665,4430500000.0
2008-03-14 02:50:00,99.665,99.71,99.66,99.7,6112000000.0
2008-03-14 02:55:00,99.7,99.7,99.63,99.635,4247100000.0
2008-03-14 03:00:00,99.635,99.64,99.605,99.61,3400000000.0
2008-03-14 03:05:00,99.61,99.63,99.57,99.6,3993800000.0
2008-03-14 03:10:00,99.6,99.61,99.47,99.5,4143200009.0
2008-03-14 03:15:00,99.5,99.55,99.43,99.45,4284400000.0
2008-03-14 03:20:00,99.45,99.48,99.435,99.475,3264700000.0
2008-03-14 03:25:00,99.475,99.495,99.47,99.49,4074400000.0
2008-03-14 03:30:00,99.49,99.49,99.45,99.48,5317500000.0
2008-03-14 03:35:00,99.48,99.57,99.47,99.53,3920099999.0
2008-03-14 03:40:00,99.53,99.575,99.46,99.56,6001400034.0
2008-03-14 03:45:00,99.56,99.62,99.53,99.58,4835000000.0
2008-03-14 03:50:00,99.58,99.58,99.48,99.49,6379299999.0
2008-03-14 03:55:00,99.49,99.55,99.48,99.54,4560900005.0
2008-03-14 04:00:00,99.54,99.55,99.45,99.47,2316300000.0
2008-03-14 04:05:00,99.47,99.51,99.41,99.45,4971400012.0
2008-03-14 04:10:00,99.45,99.505,99.43,99.495,3866699998.0
2008-03-14 04:15:00,99.495,99.52,99.46,99.5,3559699998.0
2008-03-14 04:20:00,99.5,99.54,99.465,99.51,1346700000.0
2008-03-14 04:25:00,99.51,99.52,99.43,99.45,1914000000.0
2008-03-14 04:30:00,99.455,99.51,99.44,99.49,2059100000.0
2008-03-14 04:35:00,99.49,99.52,99.48,99.48,2119400000.0
2008-03-14 04:40:00,99.48,99.49,99.43,99.44,3371100000.0
2008-03-14 04:45:00,99.44,99.46,99.42,99.45,4071900000.0
2008-03-14 04:50:00,99.455,99.59,99.455,99.565,4167700000.0
2008-03-14 04:55:00,99.565,99.565,99.51,99.545,4415900000.0
2008-03-14 05:00:00,99.545,99.56,99.5,99.51,4547699988.0
2008-03-14 05:05:00,99.51,99.52,99.465,99.5,3206600000.0
2008-03-14 05:10:00,99.5,99.52,99.48,99.49,1397300000.0
2008-03-14 05:15:00,99.49,99.5,99.48,99.5,892400000.0
2008-03-14 05:20:00,99.5,99.54,99.5,99.52,1528400000.0
2008-03-14 05:25:00,99.52,99.52,99.4,99.49,2250600000.0
2008-03-14 05:30:00,99.49,99.56,99.39,99.43,2316000000.0
2008-03-14 05:35:00,99.43,99.445,99.4,99.425,3725099999.0
2008-03-14 05:40:00,99.425,99.45,99.39,99.415,1750600000.0
2008-03-14 05:45:00,99.415,99.43,99.38,99.39,2218400000.0
2008-03-14 05:50:00,99.39,99.43,99.33,99.41,3223599997.0
2008-03-14 05:55:00,99.41,99.43,99.35,99.39,3137000000.0
2008-03-14 06:00:00,99.39,99.41,99.27,99.27,2736299999.0
2008-03-14 06:05:00,99.27,99.32,99.22,99.23,3758400000.0
2008-03-14 06:10:00,99.23,99.27,99.19,99.26,4477800000.0
2008-03-14 06:15:00,99.26,99.325,99.22,99.28,8592200048.0
2008-03-14 06:20:00,99.275,99.33,99.2,99.33,5493800002.0
2008-03-14 06:25:00,99.33,99.37,99.27,99.3,2819100000.0
2008-03-14 06:30:00,99.3,99.31,99.21,99.27,3820900000.0
2008-03-14 06:35:00,99.27,99.29,99.2,99.25,3758900000.0
2008-03-14 06:40:00,99.25,99.26,99.22,99.24,4413700000.0
2008-03-14 06:45:00,99.24,99.27,99.22,99.23,3816900000.0
2008-03-14 06:50:00,99.23,99.27,99.195,99.25,3364000000.0
2008-03-14 06:55:00,99.25,99.3,99.25,99.29,3420500000.0
2008-03-14 07:00:00,99.29,99.34,99.27,99.31,3127300000.0
2008-03-14 07:05:00,99.31,99.335,99.28,99.31,3109700000.0
2008-03-14 07:10:00,99.33,99.35,99.27,99.27,3662300000.0
2008-03-14 07:15:00,99.27,99.31,99.205,99.22,3644500000.0
2008-03-14 07:20:00,99.22,99.31,99.21,99.23,4590200000.0
2008-03-14 07:25:00,99.22,99.32,99.2,99.25,1494600000.0
2008-03-14 07:30:00,99.25,99.34,99.185,99.3,1255600000.0
2008-03-14 07:35:00,99.3,99.325,99.255,99.29,1622800000.0
2008-03-14 07:40:00,99.29,99.42,99.285,99.415,2516800000.0
2008-03-14 07:45:00,99.415,99.415,99.36,99.39,2315100000.0
2008-03-14 07:50:00,99.39,99.43,99.36,99.39,4101200000.0
2008-03-14 07:55:00,99.39,99.41,99.365,99.395,4166400000.0
2008-03-14 08:00:00,99.395,99.42,99.36,99.38,2925100000.0
2008-03-14 08:05:00,99.38,99.47,99.38,99.435,2426400000.0
2008-03-14 08:10:00,99.43,99.48,99.4,99.43,1256400000.0
2008-03-14 08:15:00,99.43,99.44,99.39,99.43,547200000.0
2008-03-14 08:20:00,99.43,99.47,99.38,99.395,1689000000.0
2008-03-14 08:25:00,99.39,99.41,99.36,99.4,1527100000.0
2008-03-14 08:30:00,99.4,99.46,99.38,99.43,2205700000.0
2008-03-14 08:35:00,99.43,99.44,99.37,99.41,947400000.0
2008-03-14 08:40:00,99.405,99.405,99.32,99.37,1363000000.0
2008-03-14 08:45:00,99.37,99.42,99.37,99.39,509800000.0
2008-03-14 08:50:00,99.39,99.44,99.375,99.44,1475500000.0
2008-03-14 08:55:00,99.45,99.51,99.44,99.455,1118800000.0
2008-03-14 09:00:00,99.455,99.52,99.42,99.47,1453500000.0
2008-03-14 09:05:00,99.47,99.525,99.435,99.49,1868500000.0
2008-03-14 09:10:00,99.49,99.615,99.47,99.59,736100000.0
2008-03-14 09:15:00,99.595,99.725,99.595,99.62,2193200000.0
2008-03-14 09:20:00,99.62,99.655,99.51,99.52,1524700000.0
2008-03-14 09:25:00,99.52,99.545,99.48,99.52,1725100000.0
2008-03-14 09:30:00,99.53,99.555,99.48,99.48,921400000.0
2008-03-14 09:35:00,99.48,99.63,99.475,99.565,647000000.0
2008-03-14 09:40:00,99.56,99.57,99.42,99.46,950900000.0
2008-03-14 09:45:00,99.44,99.455,99.385,99.41,641900000.0
2008-03-14 09:50:00,99.41,99.485,99.39,99.45,1580600000.0
2008-03-14 09:55:00,99.45,99.515,99.365,99.375,1274900000.0
2008-03-14 10:00:00,99.375,99.43,99.34,99.415,2189000000.0
2008-03-14 10:05:00,99.415,99.5,99.405,99.445,2194200000.0
2008-03-14 10:10:00,99.445,99.495,99.425,99.46,2577199999.0
2008-03-14 10:15:00,99.46,99.46,99.39,99.405,1142400000.0
2008-03-14 10:20:00,99.4,99.44,99.37,99.4,699900000.0
2008-03-14 10:25:00,99.4,99.46,99.39,99.4,734600000.0
2008-03-14 10:30:00,99.4,99.42,99.37,99.38,857500000.0
2008-03-14 10:35:00,99.38,99.45,99.35,99.45,1208600000.0
2008-03-14 10:40:00,99.45,99.53,99.42,99.49,648400000.0
2008-03-14 10:45:00,99.49,99.5,99.42,99.465,1122000000.0
2008-03-14 10:50:00,99.465,99.59,99.465,99.54,1649800000.0
2008-03-14 10:55:00,99.54,99.6,99.5,99.55,996100000.0
2008-03-14 11:00:00,99.54,99.57,99.52,99.53,1385600000.0
2008-03-14 11:05:00,99.53,99.595,99.53,99.58,1534300000.0
2008-03-14 11:10:00,99.58,99.58,99.505,99.55,1759100000.0
2008-03-14 11:15:00,99.55,99.625,99.515,99.535,1981300000.0
2008-03-14 11:20:00,99.535,99.54,99.46,99.5,1133600000.0
2008-03-14 11:25:00,99.5,99.59,99.49,99.59,885100000.0
2008-03-14 11:30:00,99.59,99.61,99.55,99.58,1396000000.0
2008-03-14 11:35:00,99.58,99.595,99.545,99.57,1198100000.0
2008-03-14 11:40:00,99.57,99.59,99.52,99.52,1170300000.0
2008-03-14 11:45:00,99.52,99.56,99.49,99.52,1265800000.0
2008-03-14 11:50:00,99.52,99.52,99.43,99.43,1207800000.0
2008-03-14 11:55:00,99.43,99.49,99.42,99.46,869500000.0
2008-03-14 12:00:00,99.46,99.52,99.42,99.48,988300000.0
2008-03-14 12:05:00,99.48,99.51,99.42,99.51,658100000.0
2008-03-14 12:10:00,99.51,99.62,99.48,99.61,771900000.0
2008-03-14 12:15:00,99.61,99.65,99.58,99.58,845200000.0
2008-03-14 12:20:00,99.58,99.62,99.49,99.52,1375100000.0
2008-03-14 12:25:00,99.52,99.57,99.49,99.53,424700000.0
2008-03-14 12:30:00,99.53,99.59,99.52,99.56,887100000.0
2008-03-14 12:35:00,99.56,99.61,99.53,99.58,561400000.0
2008-03-14 12:40:00,99.58,99.62,99.54,99.59,1209900000.0
2008-03-14 12:45:00,99.6,99.65,99.6,99.6,725500000.0
2008-03-14 12:50:00,99.6,99.66,99.6,99.62,724400000.0
2008-03-14 12:55:00,99.62,99.64,99.57,99.57,360000000.0
2008-03-14 13:00:00,99.57,99.62,99.55,99.59,486600000.0
2008-03-14 13:05:00,99.59,99.62,99.53,99.57,424400000.0
2008-03-14 13:10:00,99.57,99.63,99.55,99.62,613600000.0
2008-03-14 13:15:00,99.62,99.64,99.56,99.63,858600000.0
2008-03-14 13:20:00,99.63,99.65,99.55,99.555,455200000.0
2008-03-14 13:25:00,99.56,99.63,99.535,99.6,894300000.0
2008-03-14 13:30:00,99.6,99.69,99.58,99.69,843600000.0
2008-03-14 13:35:00,99.69,99.74,99.66,99.71,661800000.0
2008-03-14 13:40:00,99.71,99.76,99.67,99.69,1142000000.0
2008-03-14 13:45:00,99.69,99.76,99.63,99.68,1064600000.0
2008-03-14 13:50:00,99.67,99.71,99.63,99.67,529500000.0
2008-03-14 13:55:00,99.67,99.74,99.65,99.65,813800000.0
2008-03-14 14:00:00,99.65,99.69,99.615,99.69,996900000.0
2008-03-14 14:05:00,99.69,99.74,99.66,99.7,859500000.0
2008-03-14 14:10:00,99.7,99.79,99.69,99.77,600500000.0
2008-03-14 14:15:00,99.77,99.78,99.66,99.72,1174600000.0
2008-03-14 14:20:00,99.72,99.76,99.66,99.67,859100000.0
2008-03-14 14:25:00,99.67,99.67,99.555,99.555,1743000000.0
2008-03-14 14:30:00,99.555,99.97,99.545,99.73,1816700000.0
2008-03-14 14:35:00,99.73,99.875,99.69,99.83,2383600000.0
2008-03-14 14:40:00,99.83,99.865,99.68,99.86,2636000000.0
2008-03-14 14:45:00,99.875,99.875,99.725,99.74,2340400000.0
2008-03-14 14:50:00,99.74,99.74,99.65,99.68,1196900000.0
2008-03-14 14:55:00,99.68,99.735,99.64,99.725,2063200000.0
2008-03-14 15:00:00,99.72,99.77,99.7,99.71,1392300000.0
2008-03-14 15:05:00,99.71,99.83,99.7,99.745,1294500000.0
2008-03-14 15:10:00,99.74,99.935,99.72,99.76,1588500000.0
2008-03-14 15:15:00,99.76,99.85,99.67,99.72,1238500000.0
2008-03-14 15:20:00,99.72,99.79,99.54,99.54,696600000.0
2008-03-14 15:25:00,99.55,99.56,99.44,99.52,1588100000.0
2008-03-14 15:30:00,99.52,99.55,99.32,99.47,1348300000.0
2008-03-14 15:35:00,99.47,99.56,99.425,99.47,1136700000.0
2008-03-14 15:40:00,99.46,99.54,99.43,99.49,930900000.0
2008-03-14 15:45:00,99.49,99.51,99.33,99.49,950000000.0
2008-03-14 15:50:00,99.49,99.58,99.385,99.54,1086100000.0
2008-03-14 15:55:00,99.54,99.68,99.43,99.645,1205900000.0
2008-03-14 16:00:00,99.645,99.71,99.515,99.62,1173000000.0
2008-03-14 16:05:00,99.635,99.825,99.63,99.81,993500000.0
2008-03-14 16:10:00,99.8,99.85,99.545,99.825,548500000.0
2008-03-14 16:15:00,99.815,99.925,99.7,99.73,532400000.0
2008-03-14 16:20:00,99.73,99.81,99.66,99.72,1074800000.0
2008-03-14 16:25:00,99.72,99.73,99.555,99.58,1021500000.0
2008-03-14 16:30:00,99.58,99.69,99.54,99.67,1302800000.0
2008-03-14 16:35:00,99.66,99.69,99.61,99.64,587600000.0
2008-03-14 16:40:00,99.64,99.74,99.6,99.6,1151900000.0
2008-03-14 16:45:00,99.6,99.74,99.59,99.69,1414200000.0
2008-03-14 16:50:00,99.69,99.72,99.62,99.66,1246100000.0
2008-03-14 16:55:00,99.66,99.73,99.605,99.625,1220400000.0
2008-03-14 17:00:00,99.64,99.67,99.56,99.62,830000000.0
2008-03-14 17:05:00,99.62,99.7,99.59,99.655,994900000.0
2008-03-14 17:10:00,99.66,99.72,99.61,99.68,1096800000.0
2008-03-14 17:15:00,99.68,99.85,99.68,99.745,1320100000.0
2008-03-14 17:20:00,99.73,99.82,99.71,99.78,1180400000.0
2008-03-14 17:25:00,99.78,99.8,99.72,99.77,780300000.0
2008-03-14 17:30:00,99.75,99.82,99.71,99.78,486100000.0
2008-03-14 17:35:00,99.78,99.83,99.69,99.69,540600000.0
2008-03-14 17:40:00,99.69,99.71,99.62,99.65,826600000.0
2008-03-14 17:45:00,99.65,99.76,99.57,99.64,669700000.0
2008-03-14 17:50:00,99.65,99.68,99.55,99.59,386300000.0
2008-03-14 17:55:00,99.58,99.6,99.46,99.46,1132000000.0
2008-03-14 18:00:00,99.46,99.61,99.46,99.57,656000000.0
2008-03-14 18:05:00,99.57,99.62,99.535,99.56,607100000.0
2008-03-14 18:10:00,99.56,99.6,99.525,99.58,574400000.0
2008-03-14 18:15:00,99.58,99.59,99.51,99.53,657300000.0
2008-03-14 18:20:00,99.53,99.54,99.46,99.49,704000000.0
2008-03-14 18:25:00,99.49,99.57,99.48,99.5,1672000000.0
2008-03-14 18:30:00,99.505,99.57,99.485,99.54,1642500000.0
2008-03-14 18:35:00,99.54,99.58,99.5,99.52,1108900000.0
2008-03-14 18:40:00,99.52,99.62,99.47,99.52,1744500000.0
2008-03-14 18:45:00,99.53,99.63,99.49,99.58,2488100000.0
2008-03-14 18:50:00,99.59,99.64,99.56,99.59,1621800000.0
2008-03-14 18:55:00,99.59,99.6,99.505,99.52,2633300000.0
2008-03-14 19:00:00,99.52,99.55,99.45,99.49,2221200000.0
2008-03-14 19:05:00,99.49,99.56,99.48,99.56,1514500000.0
2008-03-14 19:10:00,99.56,99.575,99.5,99.53,2189600000.0
2008-03-14 19:15:00,99.53,99.62,99.51,99.57,2103300000.0
2008-03-14 19:20:00,99.57,99.71,99.56,99.685,2320900000.0
2008-03-14 19:25:00,99.69,99.7,99.5,99.5,2076100000.0
2008-03-14 19:30:00,99.5,99.63,99.48,99.58,1336700000.0
2008-03-14 19:35:00,99.58,99.65,99.47,99.47,1329100000.0
2008-03-14 19:40:00,99.47,99.57,99.43,99.48,1211400000.0
2008-03-14 19:45:00,99.48,99.53,99.44,99.495,1464400000.0
2008-03-14 19:50:00,99.485,99.56,99.47,99.5,1143900000.0
2008-03-14 19:55:00,99.5,99.54,99.45,99.45,1329700000.0
2008-03-14 20:00:00,99.42,99.51,99.39,99.51,1457900000.0
2008-03-14 20:05:00,99.51,99.53,99.45,99.51,923300000.0
2008-03-14 20:10:00,99.51,99.57,99.46,99.51,1274800000.0
2008-03-14 20:15:00,99.52,99.53,99.44,99.45,1198700000.0
2008-03-14 20:20:00,99.45,99.45,99.235,99.3,1837100000.0
2008-03-14 20:25:00,99.3,99.35,99.165,99.25,1732000001.0
2008-03-14 20:30:00,99.25,99.26,99.09,99.16,2057800000.0
2008-03-14 20:35:00,99.16,99.21,99.04,99.13,1360500000.0
2008-03-14 20:40:00,99.13,99.33,99.1,99.33,1309900000.0
2008-03-14 20:45:00,99.33,99.33,99.12,99.25,1165400000.0
2008-03-14 20:50:00,99.24,99.28,99.155,99.2,1352100000.0
2008-03-14 20:55:00,99.2,99.3,99.2,99.25,783400000.0
2008-03-14 21:00:00,99.25,99.37,99.22,99.33,2242300000.0
2008-03-14 21:05:00,99.33,99.35,99.25,99.27,1638000000.0
2008-03-14 21:10:00,99.27,99.36,99.25,99.32,1709400000.0
2008-03-14 21:15:00,99.32,99.36,99.28,99.32,727300000.0
2008-03-14 21:20:00,99.32,99.42,99.29,99.37,1838100000.0
2008-03-14 21:25:00,99.37,99.47,99.36,99.43,890899999.0
2008-03-14 21:30:00,99.43,99.48,99.23,99.38,2230800000.0
2008-03-14 21:35:00,99.38,99.43,99.24,99.36,2493200000.0
2008-03-14 21:40:00,99.36,99.41,99.285,99.355,2255000000.0
2008-03-14 21:45:00,99.355,99.4,99.29,99.375,3633700000.0
2008-03-14 21:50:00,99.375,99.43,99.34,99.375,3219400000.0
2008-03-14 21:55:00,99.375,99.45,99.36,99.42,2477400000.0
2008-03-14 22:00:00,99.42,99.43,99.36,99.36,1719600000.0
2008-03-14 22:05:00,99.36,99.41,99.35,99.37,2533100000.0
2008-03-14 22:10:00,99.37,99.41,99.33,99.38,805600000.0
2008-03-14 22:15:00,99.38,99.38,99.33,99.34,3638100000.0
2008-03-14 22:20:00,99.34,99.41,99.33,99.36,3123500000.0
2008-03-14 22:25:00,99.37,99.37,99.31,99.32,1733300000.0
2008-03-14 22:30:00,99.32,99.32,99.11,99.21,1505600000.0
2008-03-14 22:35:00,99.21,99.31,99.17,99.31,1302600000.0
2008-03-14 22:40:00,99.31,99.4,99.26,99.37,1874500000.0
2008-03-14 22:45:00,99.37,99.4,99.32,99.34,5236200000.0
2008-03-14 22:50:00,99.34,99.35,99.2,99.225,3604300000.0
2008-03-14 22:55:00,99.225,99.255,99.195,99.195,4468600000.0
2008-03-16 23:00:00,99.354,99.354,99.134,99.138,5571400000.0
2008-03-16 23:05:00,99.15,99.168,99.062,99.1,5618600000.0
2008-03-16 23:10:00,99.136,99.146,99.067,99.073,5416700000.0
2008-03-16 23:15:00,99.098,99.143,99.075,99.093,5749400000.0
2008-03-16 23:20:00,99.107,99.152,99.105,99.143,5761800000.0
2008-03-16 23:25:00,99.136,99.143,99.061,99.063,5695000001.0
2008-03-16 23:30:00,99.087,99.174,99.068,99.162,5508600000.0
2008-03-16 23:35:00,99.159,99.264,99.142,99.253,5591300000.0
2008-03-16 23:40:00,99.275,99.325,99.258,99.289,5705800000.0
2008-03-16 23:45:00,99.29,99.471,99.268,99.403,5518200000.0
2008-03-16 23:50:00,99.376,99.414,99.226,99.326,5895200000.0
2008-03-16 23:55:00,99.362,99.465,99.308,99.372,5783200000.0
2008-03-17 00:00:00,99.35,99.5,99.3,99.43,3677400000.0
2008-03-17 00:05:00,99.45,99.5,99.25,99.31,3612200000.0
2008-03-17 00:10:00,99.31,99.48,99.31,99.35,2764000000.0
2008-03-17 00:15:00,99.35,99.42,99.21,99.25,1943900000.0
2008-03-17 00:20:00,99.25,99.35,99.23,99.33,685700000.0
2008-03-17 00:25:00,99.33,99.33,99.11,99.13,1700800000.0
2008-03-17 00:30:00,99.13,99.22,99.06,99.18,1650500000.0
2008-03-17 00:35:00,99.18,99.25,99.14,99.24,1558800000.0
2008-03-17 00:40:00,99.245,99.365,99.22,99.33,2021600000.0
2008-03-17 00:45:00,99.33,99.42,99.28,99.29,1166300000.0
2008-03-17 00:50:00,99.29,99.42,99.26,99.39,3736700000.0
2008-03-17 00:55:00,99.39,99.44,99.25,99.42,2411300000.0
2008-03-17 01:00:00,99.42,99.49,99.14,99.19,2870700000.0
2008-03-17 01:05:00,99.19,99.39,99.18,99.35,1485800000.0
2008-03-17 01:10:00,99.35,99.73,99.2,99.42,2467000000.0
2008-03-17 01:15:00,99.39,99.65,99.28,99.59,1914400000.0
2008-03-17 01:20:00,99.61,99.62,99.37,99.55,2168600000.0
2008-03-17 01:25:00,99.55,99.65,99.4,99.64,1397300000.0
2008-03-17 01:30:00,99.64,99.68,99.52,99.6,1057700000.0
2008-03-17 01:35:00,99.6,99.61,99.31,99.45,1542800000.0
2008-03-17 01:40:00,99.45,99.58,99.33,99.33,1393900000.0
2008-03-17 01:45:00,99.33,99.54,99.22,99.53,2376600000.0
2008-03-17 01:50:00,99.53,99.53,99.21,99.29,1745500000.0
2008-03-17 01:55:00,99.27,99.41,99.21,99.255,1527500000.0
2008-03-17 02:00:00,99.255,99.29,99.11,99.25,1285100000.0
2008-03-17 02:05:00,99.26,99.26,98.96,99.2,1204100000.0
2008-03-17 02:10:00,99.18,99.26,99.09,99.12,2179100000.0
2008-03-17 02:15:00,99.12,99.195,99.01,99.07,2152600000.0
2008-03-17 02:20:00,99.07,99.21,98.67,98.8,3299600000.0
2008-03-17 02:25:00,98.785,98.88,98.485,98.68,3673700000.0
2008-03-17 02:30:00,98.68,98.785,98.28,98.73,3182600000.0
2008-03-17 02:35:00,98.725,98.95,98.69,98.765,2967100000.0
2008-03-17 02:40:00,98.745,98.98,98.655,98.91,3089700000.0
2008-03-17 02:45:00,98.91,99.03,98.79,99.0,2014000000.0
2008-03-17 02:50:00,98.995,99.24,98.81,99.225,2407400000.0
2008-03-17 02:55:00,99.225,99.225,98.705,98.98,1900100000.0
2008-03-17 03:00:00,98.98,99.05,98.81,99.04,1891900000.0
2008-03-17 03:05:00,99.04,99.12,99.0,99.06,2270100000.0
2008-03-17 03:10:00,99.06,99.14,98.97,99.12,2737300000.0
2008-03-17 03:15:00,99.12,99.17,99.015,99.03,2275600000.0
2008-03-17 03:20:00,99.03,99.11,98.9,98.95,2260700000.0
2008-03-17 03:25:00,98.95,99.115,98.945,99.08,2561100000.0
2008-03-17 03:30:00,99.08,99.24,99.03,99.2,1994200000.0
2008-03-17 03:35:00,99.2,99.37,99.09,99.23,1671100000.0
2008-03-17 03:40:00,99.23,99.34,99.2,99.24,1055100000.0
2008-03-17 03:45:00,99.24,99.31,99.13,99.28,1191800000.0
2008-03-17 03:50:00,99.28,99.31,99.19,99.23,1218500000.0
2008-03-17 03:55:00,99.23,99.33,99.18,99.25,1127100000.0
2008-03-17 04:00:00,99.25,99.26,99.135,99.17,1387600000.0
2008-03-17 04:05:00,99.17,99.26,99.16,99.19,1928800000.0
2008-03-17 04:10:00,99.19,99.22,99.12,99.2,1238400000.0
2008-03-17 04:15:00,99.2,99.26,98.995,99.025,898300000.0
2008-03-17 04:20:00,99.015,99.38,98.72,99.07,1665800000.0
2008-03-17 04:25:00,99.07,99.48,98.98,99.25,1778800000.0
2008-03-17 04:30:00,99.28,99.315,98.9,99.09,2103200000.0
2008-03-17 04:35:00,99.09,99.69,99.01,99.25,1835100000.0
2008-03-17 04:40:00,99.19,99.3,98.85,98.89,2438300000.0
2008-03-17 04:45:00,98.89,98.955,98.73,98.95,1595400000.0
2008-03-17 04:50:00,98.95,99.0,98.8,98.91,1866700000.0
2008-03-17 04:55:00,98.91,99.16,98.82,99.13,1236700000.0
2008-03-17 05:00:00,99.13,99.22,98.91,98.945,1564500000.0
2008-03-17 05:05:00,98.935,99.27,98.935,99.205,1978200000.0
2008-03-17 05:10:00,99.21,99.25,99.125,99.19,3403900000.0
2008-03-17 05:15:00,99.19,99.29,99.08,99.08,2322800000.0
2008-03-17 05:20:00,99.09,99.12,98.92,98.95,4103800000.0
2008-03-17 05:25:00,98.95,99.09,98.92,99.06,3740000000.0
2008-03-17 05:30:00,99.07,99.2,99.03,99.11,2788000000.0
2008-03-17 05:35:00,99.1,99.17,99.06,99.12,1783300000.0
2008-03-17 05:40:00,99.12,99.24,99.095,99.23,2354200000.0
2008-03-17 05:45:00,99.23,99.27,99.11,99.12,2060500000.0
2008-03-17 05:50:00,99.12,99.26,99.09,99.23,1558700000.0
2008-03-17 05:55:00,99.215,99.28,99.145,99.23,1664200000.0
2008-03-17 06:00:00,99.23,99.26,99.05,99.08,1697500000.0
2008-03-17 06:05:00,99.08,99.26,99.04,99.15,1447600000.0
2008-03-17 06:10:00,99.15,99.41,99.11,99.12,1508000000.0
2008-03-17 06:15:00,99.12,99.19,99.02,99.11,1534000000.0
2008-03-17 06:20:00,99.11,99.27,99.025,99.23,2082400000.0
2008-03-17 06:25:00,99.23,99.38,99.23,99.38,1301600000.0
2008-03-17 06:30:00,99.38,99.395,99.27,99.3,697400000.0
2008-03-17 06:35:00,99.31,99.38,99.24,99.31,695600000.0
2008-03-17 06:40:00,99.31,99.39,99.29,99.38,941200000.0
2008-03-17 06:45:00,99.38,99.42,99.29,99.335,1385100000.0
2008-03-17 06:50:00,99.335,99.43,99.335,99.41,1294900000.0
2008-03-17 06:55:00,99.41,99.51,99.41,99.42,639100000.0
2008-03-17 07:00:00,99.42,99.44,99.26,99.28,462500000.0
2008-03-17 07:05:00,99.28,99.37,99.25,99.3,558700000.0
2008-03-17 07:10:00,99.3,99.36,99.28,99.3,431000000.0
2008-03-17 07:15:00,99.3,99.31,99.2,99.24,828900000.0
2008-03-17 07:20:00,99.24,99.26,99.08,99.09,959800000.0
2008-03-17 07:25:00,99.09,99.2,99.09,99.19,1204000000.0
2008-03-17 07:30:00,99.19,99.355,99.19,99.31,1189900000.0
2008-03-17 07:35:00,99.31,99.49,99.285,99.445,2010700000.0
2008-03-17 07:40:00,99.445,99.52,99.375,99.39,1635700000.0
2008-03-17 07:45:00,99.39,99.435,99.36,99.39,1365000000.0
2008-03-17 07:50:00,99.39,99.49,99.34,99.38,1167800000.0
2008-03-17 07:55:00,99.38,99.535,99.33,99.48,1387900000.0
2008-03-17 08:00:00,99.48,99.535,99.4,99.45,1158200000.0
2008-03-17 08:05:00,99.46,99.555,99.41,99.42,1292800000.0
2008-03-17 08:10:00,99.42,99.58,99.325,99.55,1324000000.0
2008-03-17 08:15:00,99.55,99.61,99.45,99.47,1840100000.0
2008-03-17 08:20:00,99.47,99.51,99.4,99.435,1730900000.0
2008-03-17 08:25:00,99.435,99.55,99.38,99.525,1424800000.0
2008-03-17 08:30:00,99.525,99.57,99.375,99.38,457800000.0
2008-03-17 08:35:00,99.375,99.375,99.16,99.23,484400000.0
2008-03-17 08:40:00,99.23,99.26,99.105,99.205,573500000.0
2008-03-17 08:45:00,99.195,99.34,99.14,99.27,267100000.0
2008-03-17 08:50:00,99.265,99.44,99.26,99.385,367800000.0
2008-03-17 08:55:00,99.375,99.475,99.31,99.33,395900000.0
2008-03-17 09:00:00,99.33,99.415,99.305,99.355,281200000.0
2008-03-17 09:05:00,99.355,99.39,98.9,98.99,362700000.0
2008-03-17 09:10:00,98.98,99.115,98.945,99.1,520100000.0
2008-03-17 09:15:00,99.095,99.16,98.915,99.07,386200000.0
2008-03-17 09:20:00,99.07,99.08,98.795,98.8,887800000.0
2008-03-17 09:25:00,98.8,98.87,98.715,98.79,810900000.0
2008-03-17 09:30:00,98.8,98.97,98.79,98.95,1481000000.0
2008-03-17 09:35:00,98.95,99.09,98.935,98.995,1556500000.0
2008-03-17 09:40:00,98.99,98.99,98.73,98.83,1815800000.0
2008-03-17 09:45:00,98.83,98.88,98.75,98.8,1831000000.0
2008-03-17 09:50:00,98.795,98.81,98.685,98.73,291900000.0
2008-03-17 09:55:00,98.74,98.815,98.72,98.815,396600001.0
2008-03-17 10:00:00,98.82,98.86,98.71,98.84,1282000000.0
2008-03-17 10:05:00,98.85,98.86,98.59,98.8,2533099997.0
2008-03-17 10:10:00,98.8,98.86,98.55,98.85,3119599998.0
2008-03-17 10:15:00,98.85,99.05,98.78,98.98,5060099997.0
2008-03-17 10:20:00,98.98,99.06,98.88,98.95,1713800000.0
2008-03-17 10:25:00,98.94,99.01,98.89,98.99,1960500000.0
2008-03-17 10:30:00,98.97,98.99,98.885,98.91,1157900000.0
2008-03-17 10:35:00,98.91,98.97,98.84,98.9,642300000.0
2008-03-17 10:40:00,98.9,98.99,98.88,98.88,488100000.0
2008-03-17 10:45:00,98.88,98.88,98.75,98.81,2276899999.0
2008-03-17 10:50:00,98.81,98.82,98.72,98.75,2425000000.0
2008-03-17 10:55:00,98.74,99.1,98.72,99.1,2205900000.0
2008-03-17 11:00:00,99.12,99.13,98.83,98.89,4355800005.0
2008-03-17 11:05:00,98.89,98.92,98.82,98.82,2605500000.0
2008-03-17 11:10:00,98.82,98.84,98.54,98.66,2142299998.0
2008-03-17 11:15:00,98.65,98.695,98.47,98.62,2100600003.0
2008-03-17 11:20:00,98.62,98.79,98.59,98.79,2505799999.0
2008-03-17 11:25:00,98.79,98.91,98.78,98.79,3296699999.0
2008-03-17 11:30:00,98.79,98.85,98.76,98.835,2418100000.0
2008-03-17 11:35:00,98.82,98.84,98.65,98.66,2037200000.0
2008-03-17 11:40:00,98.66,98.82,98.62,98.82,1730900000.0
2008-03-17 11:45:00,98.82,98.92,98.72,98.755,1580100001.0
2008-03-17 11:50:00,98.75,98.845,98.75,98.81,2280600000.0
2008-03-17 11:55:00,98.82,98.83,98.675,98.69,2359000000.0
2008-03-17 12:00:00,98.69,98.77,98.61,98.74,2278400000.0
2008-03-17 12:05:00,98.74,98.79,98.515,98.59,1821400000.0
2008-03-17 12:10:00,98.59,98.66,98.54,98.59,1886800000.0
2008-03-17 12:15:00,98.59,98.6,98.51,98.52,1212900000.0
2008-03-17 12:20:00,98.52,98.625,98.505,98.62,779500000.0
2008-03-17 12:25:00,98.62,98.7,98.43,98.44,1354800000.0
2008-03-17 12:30:00,98.44,98.54,98.38,98.52,547000000.0
2008-03-17 12:35:00,98.525,98.53,98.44,98.49,468300000.0
2008-03-17 12:40:00,98.49,98.49,98.38,98.39,500600000.0
2008-03-17 12:45:00,98.39,98.4,98.18,98.275,1169600000.0
2008-03-17 12:50:00,98.275,98.34,98.18,98.23,575900000.0
2008-03-17 12:55:00,98.23,98.24,98.02,98.11,821000000.0
2008-03-17 13:00:00,98.11,98.2,98.07,98.18,800000000.0
2008-03-17 13:05:00,98.2,98.36,98.19,98.35,493800000.0
2008-03-17 13:10:00,98.35,98.43,98.3,98.41,1103000000.0
2008-03-17 13:15:00,98.41,98.48,98.34,98.36,504700000.0
2008-03-17 13:20:00,98.36,98.41,98.32,98.33,387100000.0
2008-03-17 13:25:00,98.34,98.4,98.18,98.26,411400000.0
2008-03-17 13:30:00,98.26,98.4,98.25,98.29,768100000.0
2008-03-17 13:35:00,98.29,98.4,98.26,98.31,1137600000.0
2008-03-17 13:40:00,98.31,98.44,98.31,98.42,1043600002.0
2008-03-17 13:45:00,98.42,98.54,98.42,98.53,916600000.0
2008-03-17 13:50:00,98.52,98.63,98.51,98.54,711900000.0
2008-03-17 13:55:00,98.52,98.55,98.31,98.34,430300000.0
2008-03-17 14:00:00,98.34,98.495,98.29,98.44,459500000.0
2008-03-17 14:05:00,98.42,98.55,98.4,98.51,465300000.0
2008-03-17 14:10:00,98.51,98.52,98.31,98.34,586400000.0
2008-03-17 14:15:00,98.34,98.43,98.29,98.38,468300000.0
2008-03-17 14:20:00,98.38,98.44,98.34,98.42,592400000.0
2008-03-17 14:25:00,98.42,98.43,98.31,98.38,497000000.0
2008-03-17 14:30:00,98.38,98.44,98.3,98.38,1028200000.0
2008-03-17 14:35:00,98.38,98.42,98.32,98.35,694800000.0
2008-03-17 14:40:00,98.35,98.47,98.34,98.46,654200000.0
2008-03-17 14:45:00,98.46,98.54,98.41,98.42,508700000.0
2008-03-17 14:50:00,98.41,98.52,98.325,98.46,865200000.0
2008-03-17 14:55:00,98.46,98.5,98.39,98.43,1694900000.0
2008-03-17 15:00:00,98.42,98.51,98.31,98.46,4746899987.0
2008-03-17 15:05:00,98.46,98.5,98.43,98.5,3388300000.0
2008-03-17 15:10:00,98.5,98.5,98.25,98.25,2294100000.0
2008-03-17 15:15:00,98.25,98.34,98.19,98.33,2462100000.0
2008-03-17 15:20:00,98.33,98.44,98.28,98.36,2231900000.0
2008-03-17 15:25:00,98.36,98.4,98.13,98.18,2364300000.0
2008-03-17 15:30:00,98.18,98.23,98.08,98.17,2049600000.0
2008-03-17 15:35:00,98.17,98.35,98.15,98.23,1531700000.0
2008-03-17 15:40:00,98.22,98.35,98.17,98.17,1380600000.0
2008-03-17 15:45:00,98.17,98.24,98.09,98.2,1406600000.0
2008-03-17 15:50:00,98.2,98.38,98.2,98.27,1234800000.0
2008-03-17 15:55:00,98.27,98.32,98.22,98.28,1166700000.0
2008-03-17 16:00:00,98.29,98.38,98.26,98.32,1676100000.0
2008-03-17 16:05:00,98.33,98.4,98.19,98.345,1628799998.0
2008-03-17 16:10:00,98.345,98.52,98.28,98.43,1536600000.0
2008-03-17 16:15:00,98.43,98.44,98.33,98.36,1690300000.0
2008-03-17 16:20:00,98.36,98.5,98.34,98.48,2142500009.0
2008-03-17 16:25:00,98.49,98.67,98.45,98.54,737100000.0
2008-03-17 16:30:00,98.54,98.59,98.4,98.42,1057900000.0
2008-03-17 16:35:00,98.42,98.5,98.375,98.48,1923000000.0
2008-03-17 16:40:00,98.48,98.61,98.48,98.53,800000000.0
2008-03-17 16:45:00,98.53,98.59,98.48,98.54,1520600000.0
2008-03-17 16:50:00,98.52,98.6,98.48,98.51,737399999.0
2008-03-17 16:55:00,98.51,98.53,98.37,98.37,635300000.0
2008-03-17 17:00:00,98.37,98.43,98.34,98.385,1627500000.0
2008-03-17 17:05:00,98.38,98.44,98.37,98.4,1915300000.0
2008-03-17 17:10:00,98.4,98.41,98.315,98.34,2046800000.0
2008-03-17 17:15:00,98.34,98.36,98.24,98.35,1468500000.0
2008-03-17 17:20:00,98.35,98.45,98.33,98.36,1019600000.0
2008-03-17 17:25:00,98.37,98.41,98.31,98.39,1202100000.0
2008-03-17 17:30:00,98.39,98.51,98.39,98.5,1172900000.0
2008-03-17 17:35:00,98.49,98.53,98.45,98.52,980200000.0
2008-03-17 17:40:00,98.52,98.65,98.4,98.4,2781099997.0
2008-03-17 17:45:00,98.4,98.53,98.35,98.49,2443300000.0
2008-03-17 17:50:00,98.49,98.52,98.41,98.44,2480000000.0
2008-03-17 17:55:00,98.44,98.45,98.22,98.23,2681500000.0
2008-03-17 18:00:00,98.23,98.39,98.19,98.38,3643900000.0
2008-03-17 18:05:00,98.38,98.42,98.3,98.37,1930600001.0
2008-03-17 18:10:00,98.37,98.45,98.34,98.385,2207600000.0
2008-03-17 18:15:00,98.385,98.41,98.3,98.32,2078900000.0
2008-03-17 18:20:00,98.32,98.35,98.18,98.18,1051100000.0
2008-03-17 18:25:00,98.19,98.21,98.09,98.16,1230700000.0
2008-03-17 18:30:00,98.16,98.25,98.14,98.16,1329300000.0
2008-03-17 18:35:00,98.17,98.26,98.15,98.25,1903900000.0
2008-03-17 18:40:00,98.25,98.26,98.06,98.11,1257900000.0
2008-03-17 18:45:00,98.11,98.16,98.07,98.13,810800000.0
2008-03-17 18:50:00,98.13,98.2,98.07,98.18,917000000.0
2008-03-17 18:55:00,98.18,98.31,98.13,98.28,1324800000.0
2008-03-17 19:00:00,98.28,98.36,98.28,98.34,1744200000.0
2008-03-17 19:05:00,98.34,98.34,98.23,98.23,1136700000.0
2008-03-17 19:10:00,98.24,98.28,98.21,98.24,1126700000.0
2008-03-17 19:15:00,98.24,98.26,98.18,98.21,1061700000.0
2008-03-17 19:20:00,98.21,98.24,98.14,98.185,1330000000.0
2008-03-17 19:25:00,98.185,98.23,98.1,98.21,1605100000.0
2008-03-17 19:30:00,98.21,98.23,98.15,98.18,1573400000.0
2008-03-17 19:35:00,98.18,98.22,98.17,98.18,1513600000.0
2008-03-17 19:40:00,98.18,98.21,98.17,98.2,2126800000.0
2008-03-17 19:45:00,98.2,98.28,98.19,98.27,1145100000.0
2008-03-17 19:50:00,98.27,98.28,98.21,98.27,1664700000.0
2008-03-17 19:55:00,98.27,98.29,98.22,98.29,1038800000.0
2008-03-17 20:00:00,98.29,98.43,98.27,98.41,1326000000.0
2008-03-17 20:05:00,98.43,98.46,98.37,98.43,989000000.0
2008-03-17 20:10:00,98.43,98.43,98.27,98.33,1223800000.0
2008-03-17 20:15:00,98.33,98.39,98.285,98.37,1037600000.0
2008-03-17 20:20:00,98.37,98.46,98.35,98.4,912000000.0
2008-03-17 20:25:00,98.41,98.46,98.38,98.455,1287600000.0
2008-03-17 20:30:00,98.45,98.51,98.39,98.5,1140800000.0
2008-03-17 20:35:00,98.5,98.57,98.48,98.55,871600000.0
2008-03-17 20:40:00,98.55,98.68,98.53,98.64,1370700000.0
2008-03-17 20:45:00,98.64,98.71,98.58,98.64,1926500000.0
2008-03-17 20:50:00,98.64,98.71,98.61,98.62,1422300000.0
2008-03-17 20:55:00,98.62,98.69,98.6,98.635,1000700000.0
2008-03-17 21:00:00,98.64,98.7,98.57,98.66,492200000.0
2008-03-17 21:05:00,98.66,98.7,98.58,98.64,992600000.0
2008-03-17 21:10:00,98.64,98.715,98.63,98.715,1468600000.0
2008-03-17 21:15:00,98.715,98.75,98.68,98.68,627000000.0
2008-03-17 21:20:00,98.68,98.77,98.68,98.72,1108100000.0
2008-03-17 21:25:00,98.72,98.87,98.72,98.83,896400006.0
2008-03-17 21:30:00,98.83,98.89,98.81,98.86,625300000.0
2008-03-17 21:35:00,98.86,98.94,98.83,98.84,1261900000.0
2008-03-17 21:40:00,98.84,98.87,98.83,98.855,1450500000.0
2008-03-17 21:45:00,98.855,98.88,98.81,98.88,1073800000.0
2008-03-17 21:50:00,98.88,98.89,98.79,98.88,555000000.0
2008-03-17 21:55:00,98.88,98.89,98.77,98.77,357500000.0
2008-03-17 22:00:00,98.77,98.77,98.67,98.67,538000000.0
2008-03-17 22:05:00,98.67,98.76,98.655,98.72,855900000.0
2008-03-17 22:10:00,98.72,98.73,98.68,98.685,932300000.0
2008-03-17 22:15:00,98.685,98.75,98.68,98.71,2375100000.0
2008-03-17 22:20:00,98.71,98.765,98.67,98.73,4197400000.0
2008-03-17 22:25:00,98.73,98.84,98.72,98.795,3435000000.0
2008-03-17 22:30:00,98.795,98.82,98.755,98.785,3970900000.0
2008-03-17 22:35:00,98.785,98.8,98.75,98.75,3535200000.0
2008-03-17 22:40:00,98.745,98.9,98.71,98.9,2460700000.0
2008-03-17 22:45:00,98.9,99.03,98.89,98.94,3477200000.0
2008-03-17 22:50:00,98.94,99.025,98.84,98.875,2994700000.0
2008-03-17 22:55:00,98.875,98.9,98.86,98.87,742300000.0
2008-03-17 23:00:00,98.87,98.88,98.81,98.87,5047400000.0
2008-03-17 23:05:00,98.87,98.9,98.815,98.895,2156600000.0
2008-03-17 23:10:00,98.895,98.92,98.855,98.905,587800000.0
2008-03-17 23:15:00,98.905,98.91,98.835,98.88,454600000.0
2008-03-17 23:20:00,98.88,98.9,98.86,98.88,361200000.0
2008-03-17 23:25:00,98.88,98.93,98.88,98.91,339300000.0
2008-03-17 23:30:00,98.91,99.05,98.875,98.995,3341100000.0
2008-03-17 23:35:00,98.995,99.015,98.92,98.92,4117300000.0
2008-03-17 23:40:00,98.92,98.92,98.86,98.86,2948700000.0
2008-03-17 23:45:00,98.86,98.88,98.72,98.73,3703300000.0
2008-03-17 23:50:00,98.73,98.79,98.73,98.76,3898800000.0
2008-03-17 23:55:00,98.76,98.8,98.715,98.765,4539300000.0
2008-03-18 00:00:00,98.765,98.99,98.765,98.91,3460700000.0
2008-03-18 00:05:00,98.91,98.965,98.9,98.935,3556300000.0
2008-03-18 00:10:00,98.935,98.98,98.925,98.93,1799400000.0
2008-03-18 00:15:00,98.93,98.935,98.905,98.905,1976200000.0
2008-03-18 00:20:00,98.905,98.92,98.88,98.91,2459000000.0
2008-03-18 00:25:00,98.91,98.91,98.84,98.865,2694400000.0
2008-03-18 00:30:00,98.865,98.88,98.835,98.88,2697600000.0
2008-03-18 00:35:00,98.88,98.885,98.79,98.86,2700100000.0
2008-03-18 00:40:00,98.86,98.91,98.78,98.885,2674600000.0
2008-03-18 00:45:00,98.885,98.915,98.84,98.845,2635900000.0
2008-03-18 00:50:00,98.845,98.845,98.68,98.73,1964200000.0
2008-03-18 00:55:00,98.73,98.755,98.665,98.69,2778400000.0
2008-03-18 01:00:00,98.69,98.695,98.65,98.69,2994600000.0
2008-03-18 01:05:00,98.69,98.75,98.68,98.705,3067100000.0
2008-03-18 01:10:00,98.705,98.865,98.695,98.755,2577500000.0
2008-03-18 01:15:00,98.755,98.775,98.71,98.73,2455500000.0
2008-03-18 01:20:00,98.73,98.74,98.65,98.67,2012800000.0
2008-03-18 01:25:00,98.67,98.735,98.67,98.71,2984300000.0
2008-03-18 01:30:00,98.71,98.76,98.695,98.75,2192500000.0
2008-03-18 01:35:00,98.75,98.79,98.695,98.75,2440800000.0
2008-03-18 01:40:00,98.75,98.75,98.65,98.7,1979400000.0
2008-03-18 01:45:00,98.7,98.72,98.62,98.665,2608600000.0
2008-03-18 01:50:00,98.665,98.665,98.56,98.635,2488500000.0
2008-03-18 01:55:00,98.635,98.64,98.52,98.59,2048700000.0
2008-03-18 02:00:00,98.6,98.655,98.56,98.64,2105300000.0
2008-03-18 02:05:00,98.64,98.74,98.64,98.7,1294500000.0
2008-03-18 02:10:00,98.7,98.83,98.68,98.81,1486800000.0
2008-03-18 02:15:00,98.81,98.82,98.68,98.79,776900000.0
2008-03-18 02:20:00,98.79,98.87,98.755,98.83,1399500000.0
2008-03-18 02:25:00,98.83,98.89,98.79,98.8,1358300000.0
2008-03-18 02:30:00,98.8,98.82,98.71,98.77,908200000.0
2008-03-18 02:35:00,98.77,98.77,98.55,98.595,2596800000.0
2008-03-18 02:40:00,98.595,98.675,98.52,98.59,2709800000.0
2008-03-18 02:45:00,98.59,98.69,98.53,98.615,2817000000.0
2008-03-18 02:50:00,98.615,98.68,98.585,98.62,3225800000.0
2008-03-18 02:55:00,98.62,98.66,98.58,98.625,3192500000.0
2008-03-18 03:00:00,98.625,98.66,98.585,98.6,3005300000.0
2008-03-18 03:05:00,98.6,98.73,98.59,98.69,2571300000.0
2008-03-18 03:10:00,98.69,98.715,98.65,98.7,2184400000.0
2008-03-18 03:15:00,98.7,98.7,98.605,98.62,2726300000.0
2008-03-18 03:20:00,98.62,98.63,98.56,98.565,3587800000.0
2008-03-18 03:25:00,98.565,98.81,98.545,98.77,2740800000.0
2008-03-18 03:30:00,98.77,98.77,98.62,98.66,2505500000.0
2008-03-18 03:35:00,98.66,98.695,98.605,98.655,3297200000.0
2008-03-18 03:40:00,98.655,98.765,98.655,98.76,3066700000.0
2008-03-18 03:45:00,98.76,98.8,98.7,98.76,1977800000.0
2008-03-18 03:50:00,98.76,98.87,98.75,98.785,1436400000.0
2008-03-18 03:55:00,98.785,98.85,98.77,98.83,1896800000.0
2008-03-18 04:00:00,98.825,98.86,98.73,98.77,1810500000.0
2008-03-18 04:05:00,98.77,98.88,98.77,98.82,1877600000.0
2008-03-18 04:10:00,98.82,98.945,98.82,98.91,2549700000.0
2008-03-18 04:15:00,98.91,99.02,98.905,98.985,2670700000.0
2008-03-18 04:20:00,98.985,99.035,98.945,99.03,2515800000.0
2008-03-18 04:25:00,99.03,99.03,98.915,98.955,1946600000.0
2008-03-18 04:30:00,98.955,98.955,98.845,98.85,2165600000.0
2008-03-18 04:35:00,98.85,98.86,98.795,98.82,2722000000.0
2008-03-18 04:40:00,98.82,98.89,98.8,98.865,1723600000.0
2008-03-18 04:45:00,98.86,98.9,98.82,98.88,1290800000.0
2008-03-18 04:50:00,98.88,98.92,98.88,98.885,1555100000.0
2008-03-18 04:55:00,98.885,98.94,98.86,98.9,2571400000.0
2008-03-18 05:00:00,98.9,98.95,98.86,98.95,2105500000.0
2008-03-18 05:05:00,98.95,98.95,98.895,98.9,1928500000.0
2008-03-18 05:10:00,98.9,99.03,98.865,99.0,2285800000.0
2008-03-18 05:15:00,99.01,99.01,98.91,98.99,2827700000.0
2008-03-18 05:20:00,98.99,99.0,98.93,98.94,1847600000.0
2008-03-18 05:25:00,98.94,99.01,98.92,98.92,1547500000.0
2008-03-18 05:30:00,98.92,99.01,98.88,98.955,1821600000.0
2008-03-18 05:35:00,98.955,98.99,98.93,98.97,1263300000.0
2008-03-18 05:40:00,98.97,99.03,98.925,98.98,1967400000.0
2008-03-18 05:45:00,98.98,99.07,98.97,99.07,1923200000.0
2008-03-18 05:50:00,99.07,99.09,98.99,99.07,1669000000.0
2008-03-18 05:55:00,99.07,99.1,99.04,99.07,1377200000.0
2008-03-18 06:00:00,99.07,99.1,99.05,99.09,813300000.0
2008-03-18 06:05:00,99.09,99.09,99.06,99.07,933800000.0
2008-03-18 06:10:00,99.07,99.1,99.01,99.03,1480200000.0
2008-03-18 06:15:00,99.03,99.03,98.99,99.0,1577100000.0
2008-03-18 06:20:00,99.0,99.02,98.985,98.99,977000000.0
2008-03-18 06:25:00,98.99,99.04,98.99,99.01,537700000.0
2008-03-18 06:30:00,99.01,99.01,98.96,98.97,1168200000.0
2008-03-18 06:35:00,98.97,99.04,98.965,99.03,874500000.0
2008-03-18 06:40:00,99.03,99.08,99.03,99.04,1226700000.0
2008-03-18 06:45:00,99.04,99.05,99.005,99.025,1787900000.0
2008-03-18 06:50:00,99.025,99.06,98.975,99.0,1522700000.0
2008-03-18 06:55:00,99.0,99.08,99.0,99.07,2518300000.0
2008-03-18 07:00:00,99.07,99.095,99.0,99.025,1970300000.0
2008-03-18 07:05:00,99.025,99.035,98.97,98.99,2307100000.0
2008-03-18 07:10:00,98.99,99.025,98.98,99.0,1720600000.0
2008-03-18 07:15:00,99.0,99.02,98.97,99.01,2138000000.0
2008-03-18 07:20:00,99.0,99.01,98.98,98.985,2342200000.0
2008-03-18 07:25:00,98.985,98.99,98.92,98.95,2500000000.0
2008-03-18 07:30:00,98.95,98.96,98.93,98.94,628300000.0
2008-03-18 07:35:00,98.94,98.965,98.94,98.96,996300000.0
2008-03-18 07:40:00,98.96,98.96,98.9,98.905,1388300000.0
2008-03-18 07:45:00,98.9,98.92,98.9,98.915,1657500000.0
2008-03-18 07:50:00,98.915,98.965,98.915,98.955,2690300000.0
2008-03-18 07:55:00,98.955,98.96,98.89,98.91,2286400000.0
2008-03-18 08:00:00,98.91,98.91,98.86,98.88,2434000000.0
2008-03-18 08:05:00,98.88,98.905,98.835,98.86,2514900000.0
2008-03-18 08:10:00,98.86,98.935,98.855,98.91,2056100000.0
2008-03-18 08:15:00,98.91,98.96,98.9,98.945,2340900000.0
2008-03-18 08:20:00,98.945,98.98,98.92,98.93,2596600000.0
2008-03-18 08:25:00,98.93,98.99,98.925,98.96,2547100000.0
2008-03-18 08:30:00,98.96,99.0,98.93,98.945,2119900000.0
2008-03-18 08:35:00,98.945,98.985,98.9,98.935,2292400000.0
2008-03-18 08:40:00,98.935,98.955,98.89,98.955,1569800000.0
2008-03-18 08:45:00,98.955,98.98,98.9,98.925,369500000.0
2008-03-18 08:50:00,98.925,98.965,98.9,98.905,703700000.0
2008-03-18 08:55:00,98.905,98.91,98.805,98.82,685300000.0
2008-03-18 09:00:00,98.82,98.88,98.785,98.86,1168700000.0
2008-03-18 09:05:00,98.86,98.88,98.815,98.83,814700000.0
2008-03-18 09:10:00,98.84,98.955,98.83,98.915,674300000.0
2008-03-18 09:15:00,98.905,98.98,98.855,98.87,1002400000.0
2008-03-18 09:20:00,98.86,98.98,98.84,98.905,763700000.0
2008-03-18 09:25:00,98.91,98.94,98.87,98.93,636200000.0
2008-03-18 09:30:00,98.93,98.98,98.875,98.89,888500000.0
2008-03-18 09:35:00,98.89,98.93,98.87,98.93,852300000.0
2008-03-18 09:40:00,98.915,98.99,98.885,98.96,542700000.0
2008-03-18 09:45:00,98.96,99.03,98.89,98.98,506000000.0
2008-03-18 09:50:00,98.98,99.07,98.955,99.0,470600000.0
2008-03-18 09:55:00,99.0,99.1,98.96,99.05,579300000.0
2008-03-18 10:00:00,99.05,99.14,99.03,99.105,662800000.0
2008-03-18 10:05:00,99.1,99.18,99.06,99.15,485800000.0
2008-03-18 10:10:00,99.15,99.15,99.01,99.06,867300000.0
2008-03-18 10:15:00,99.06,99.085,98.95,98.98,679500000.0
2008-03-18 10:20:00,98.98,99.07,98.975,99.04,656300000.0
2008-03-18 10:25:00,99.04,99.05,98.92,98.99,527600000.0
2008-03-18 10:30:00,98.99,99.03,98.9,98.93,447700000.0
2008-03-18 10:35:00,98.93,98.98,98.92,98.96,387800000.0
2008-03-18 10:40:00,98.96,99.0,98.86,98.86,446400000.0
2008-03-18 10:45:00,98.86,98.96,98.855,98.89,650900000.0
2008-03-18 10:50:00,98.89,98.96,98.86,98.93,373800000.0
2008-03-18 10:55:00,98.93,98.94,98.765,98.81,456100000.0
2008-03-18 11:00:00,98.8,98.87,98.775,98.835,530100000.0
2008-03-18 11:05:00,98.835,98.86,98.81,98.84,345000000.0
2008-03-18 11:10:00,98.84,98.91,98.79,98.835,611400000.0
2008-03-18 11:15:00,98.835,98.94,98.81,98.85,437000000.0
2008-03-18 11:20:00,98.85,98.95,98.785,98.95,570200000.0
2008-03-18 11:25:00,98.95,98.98,98.92,98.94,648900000.0
2008-03-18 11:30:00,98.94,99.0,98.91,98.91,656900000.0
2008-03-18 11:35:00,98.91,98.97,98.88,98.96,426500000.0
2008-03-18 11:40:00,98.96,99.07,98.935,99.02,710700000.0
2008-03-18 11:45:00,99.02,99.08,99.02,99.03,355900000.0
2008-03-18 11:50:00,99.03,99.09,99.0,99.07,489700000.0
2008-03-18 11:55:00,99.07,99.13,98.935,99.01,584500000.0
2008-03-18 12:00:00,99.01,99.02,98.91,98.96,1222700000.0
2008-03-18 12:05:00,98.96,99.0,98.94,98.95,462300000.0
2008-03-18 12:10:00,98.95,99.05,98.935,99.02,1827900000.0
2008-03-18 12:15:00,99.02,99.03,98.9,98.945,469500000.0
2008-03-18 12:20:00,98.95,98.96,98.85,98.885,413500000.0
2008-03-18 12:25:00,98.89,98.965,98.865,98.9,554600000.0
2008-03-18 12:30:00,98.9,98.93,98.84,98.89,587300000.0
2008-03-18 12:35:00,98.89,98.93,98.83,98.89,548400000.0
2008-03-18 12:40:00,98.89,98.94,98.86,98.93,455300000.0
2008-03-18 12:45:00,98.93,98.99,98.92,98.94,563000000.0
2008-03-18 12:50:00,98.94,98.96,98.83,98.84,444500000.0
2008-03-18 12:55:00,98.84,98.84,98.74,98.82,866900000.0
2008-03-18 13:00:00,98.82,98.88,98.8,98.84,902400000.0
2008-03-18 13:05:00,98.85,98.85,98.795,98.825,537800000.0
2008-03-18 13:10:00,98.825,98.89,98.8,98.88,426000000.0
2008-03-18 13:15:00,98.88,98.92,98.84,98.86,549400000.0
2008-03-18 13:20:00,98.86,98.87,98.81,98.85,583800000.0
2008-03-18 13:25:00,98.85,98.92,98.835,98.88,399000000.0
2008-03-18 13:30:00,98.88,98.89,98.82,98.84,523600000.0
2008-03-18 13:35:00,98.84,98.86,98.77,98.86,387300000.0
2008-03-18 13:40:00,98.86,98.93,98.83,98.88,698900000.0
2008-03-18 13:45:00,98.88,98.9,98.79,98.83,426500000.0
2008-03-18 13:50:00,98.83,98.86,98.75,98.75,471200000.0
2008-03-18 13:55:00,98.75,98.845,98.74,98.82,584800000.0
2008-03-18 14:00:00,98.83,98.99,98.755,98.77,1229700000.0
2008-03-18 14:05:00,98.77,98.92,98.74,98.83,644300000.0
2008-03-18 14:10:00,98.83,98.97,98.79,98.935,713500000.0
2008-03-18 14:15:00,98.94,99.1,98.91,98.97,519200000.0
2008-03-18 14:20:00,98.97,99.02,98.8,98.86,740000000.0
2008-03-18 14:25:00,98.86,98.98,98.85,98.855,863300000.0
2008-03-18 14:30:00,98.865,99.01,98.845,98.97,816800000.0
2008-03-18 14:35:00,98.97,99.01,98.91,98.99,453600000.0
2008-03-18 14:40:00,98.99,99.095,98.96,99.01,452000000.0
2008-03-18 14:45:00,99.01,99.045,98.96,98.98,396700000.0
2008-03-18 14:50:00,98.97,98.99,98.915,98.94,416500000.0
2008-03-18 14:55:00,98.94,98.97,98.885,98.92,435300000.0
2008-03-18 15:00:00,98.92,98.98,98.91,98.95,446300000.0
2008-03-18 15:05:00,98.95,98.965,98.9,98.905,389500000.0
2008-03-18 15:10:00,98.905,98.96,98.89,98.925,480000000.0
2008-03-18 15:15:00,98.92,99.025,98.92,99.01,382500000.0
2008-03-18 15:20:00,98.995,99.07,98.98,98.98,472000000.0
2008-03-18 15:25:00,98.98,99.08,98.98,99.045,474200000.0
2008-03-18 15:30:00,99.045,99.25,99.02,99.23,548300000.0
2008-03-18 15:35:00,99.24,99.34,99.2,99.23,533200000.0
2008-03-18 15:40:00,99.23,99.26,99.19,99.24,579900000.0
2008-03-18 15:45:00,99.24,99.28,99.19,99.24,552700000.0
2008-03-18 15:50:00,99.24,99.35,99.24,99.32,409400000.0
2008-03-18 15:55:00,99.32,99.4,99.32,99.38,401300000.0
2008-03-18 16:00:00,99.38,99.46,99.38,99.4,337700000.0
2008-03-18 16:05:00,99.4,99.43,99.36,99.4,345600000.0
2008-03-18 16:10:00,99.4,99.42,99.34,99.36,349200000.0
2008-03-18 16:15:00,99.36,99.4,99.33,99.34,452300000.0
2008-03-18 16:20:00,99.34,99.36,99.27,99.3,506900000.0
2008-03-18 16:25:00,99.3,99.35,99.28,99.34,497800000.0
2008-03-18 16:30:00,99.34,99.35,99.24,99.265,392900000.0
2008-03-18 16:35:00,99.265,99.29,99.23,99.26,409900000.0
2008-03-18 16:40:00,99.26,99.28,99.175,99.2,396600000.0
2008-03-18 16:45:00,99.2,99.26,99.15,99.245,380900000.0
2008-03-18 16:50:00,99.25,99.315,99.21,99.3,359800000.0
2008-03-18 16:55:00,99.3,99.39,99.3,99.37,394900000.0
2008-03-18 17:00:00,99.37,99.41,99.36,99.39,481400000.0
2008-03-18 17:05:00,99.39,99.4,99.27,99.275,403500000.0
2008-03-18 17:10:00,99.285,99.295,99.16,99.17,415200000.0
2008-03-18 17:15:00,99.17,99.21,99.1,99.15,269900000.0
2008-03-18 17:20:00,99.14,99.2,99.12,99.2,1703300000.0
2008-03-18 17:25:00,99.2,99.235,99.175,99.19,1671800000.0
2008-03-18 17:30:00,99.19,99.255,99.17,99.215,1768400000.0
2008-03-18 17:35:00,99.215,99.23,99.175,99.195,1444000000.0
2008-03-18 17:40:00,99.195,99.205,99.12,99.175,1494300000.0
2008-03-18 17:45:00,99.175,99.205,99.09,99.14,1755600000.0
2008-03-18 17:50:00,99.14,99.145,99.08,99.09,918500000.0
2008-03-18 17:55:00,99.09,99.2,99.08,99.195,1188900000.0
2008-03-18 18:00:00,99.195,99.255,99.19,99.25,1666600000.0
2008-03-18 18:05:00,99.25,99.305,99.24,99.3,1142500000.0
2008-03-18 18:10:00,99.3,99.31,99.195,99.2,1964600000.0
2008-03-18 18:15:00,99.205,99.235,99.17,99.195,1129700000.0
2008-03-18 18:20:00,99.195,99.245,99.18,99.245,1517200000.0
2008-03-18 18:25:00,99.245,99.345,99.215,99.31,1906800000.0
2008-03-18 18:30:00,99.31,99.435,99.29,99.415,1444500000.0
2008-03-18 18:35:00,99.41,99.42,99.36,99.395,1430400000.0
2008-03-18 18:40:00,99.395,99.425,99.38,99.385,357900000.0
2008-03-18 18:45:00,99.38,99.45,99.365,99.415,351000000.0
2008-03-18 18:50:00,99.415,99.43,99.355,99.405,373100000.0
2008-03-18 18:55:00,99.405,99.42,99.35,99.375,409800000.0
2008-03-18 19:00:00,99.365,99.375,99.295,99.315,323600000.0
2008-03-18 19:05:00,99.315,99.345,99.29,99.32,339900000.0
2008-03-18 19:10:00,99.32,99.405,99.28,99.395,297700000.0
2008-03-18 19:15:00,99.395,99.45,99.355,99.385,236100000.0
2008-03-18 19:20:00,99.385,99.5,99.34,99.465,327300000.0
2008-03-18 19:25:00,99.465,99.79,99.465,99.685,400200000.0
2008-03-18 19:30:00,99.685,99.785,99.605,99.605,360600000.0
2008-03-18 19:35:00,99.605,99.63,99.505,99.52,320700000.0
2008-03-18 19:40:00,99.52,99.58,99.425,99.485,254700000.0
2008-03-18 19:45:00,99.485,99.51,99.46,99.495,254200000.0
2008-03-18 19:50:00,99.495,99.56,99.485,99.555,373300000.0
2008-03-18 19:55:00,99.555,99.56,99.435,99.46,303800000.0
2008-03-18 20:00:00,99.46,99.51,99.385,99.44,427600000.0
2008-03-18 20:05:00,99.44,99.55,99.39,99.51,302000000.0
2008-03-18 20:10:00,99.51,99.575,99.11,99.195,812500000.0
2008-03-18 20:15:00,98.99,99.455,98.725,99.385,945000000.0
2008-03-18 20:20:00,99.38,99.38,98.925,99.115,784500000.0
2008-03-18 20:25:00,99.115,99.215,98.945,99.145,817100000.0
2008-03-18 20:30:00,99.145,99.215,99.065,99.165,1028400000.0
2008-03-18 20:35:00,99.175,99.245,99.05,99.1,970500000.0
2008-03-18 20:40:00,99.1,99.225,99.06,99.075,1647575000.0
2008-03-18 20:45:00,99.11,99.29,99.11,99.205,1564000000.0
2008-03-18 20:50:00,99.215,99.45,99.215,99.36,1195200000.0
2008-03-18 20:55:00,99.355,99.455,99.265,99.375,1005600000.0
2008-03-18 21:00:00,99.375,99.58,99.31,99.57,1520000000.0
2008-03-18 21:05:00,99.57,99.64,99.38,99.62,2025700000.0
2008-03-18 21:10:00,99.62,99.73,99.54,99.55,1665400000.0
2008-03-18 21:15:00,99.54,99.65,99.54,99.64,2059500000.0
2008-03-18 21:20:00,99.64,99.75,99.62,99.75,779200000.0
2008-03-18 21:25:00,99.75,99.85,99.66,99.68,1134200000.0
2008-03-18 21:30:00,99.68,99.69,99.61,99.62,973300000.0
2008-03-18 21:35:00,99.62,99.77,99.56,99.75,713200000.0
2008-03-18 21:40:00,99.75,99.8,99.67,99.68,637300000.0
2008-03-18 21:45:00,99.67,99.71,99.59,99.59,1274700000.0
2008-03-18 21:50:00,99.59,99.62,99.21,99.21,1296500000.0
2008-03-18 21:55:00,99.21,99.41,99.21,99.355,1614600000.0
2008-03-18 22:00:00,99.345,99.52,99.325,99.475,1360400000.0
2008-03-18 22:05:00,99.475,99.68,99.445,99.57,1625900000.0
2008-03-18 22:10:00,99.57,99.63,99.49,99.555,1535000000.0
2008-03-18 22:15:00,99.555,99.63,99.47,99.5,2713200000.0
2008-03-18 22:20:00,99.5,99.65,99.485,99.59,2292200000.0
2008-03-18 22:25:00,99.59,99.6,99.495,99.5,2615500000.0
2008-03-18 22:30:00,99.505,99.52,99.39,99.46,1905000000.0
2008-03-18 22:35:00,99.46,99.495,99.405,99.45,1035500000.0
2008-03-18 22:40:00,99.45,99.48,99.41,99.46,643700000.0
2008-03-18 22:45:00,99.46,99.53,99.46,99.51,1481300000.0
2008-03-18 22:50:00,99.51,99.55,99.5,99.53,972000000.0
2008-03-18 22:55:00,99.53,99.61,99.45,99.53,2307700000.0
2008-03-18 23:00:00,99.53,99.58,99.48,99.56,3657300000.0
2008-03-18 23:05:00,99.56,99.57,99.52,99.525,325200000.0
2008-03-18 23:10:00,99.525,99.54,99.48,99.5,2715900000.0
2008-03-18 23:15:00,99.5,99.54,99.47,99.49,6829400000.0
2008-03-18 23:20:00,99.49,99.64,99.49,99.6,2294700000.0
2008-03-18 23:25:00,99.6,99.67,99.58,99.6,3473500000.0
2008-03-18 23:30:00,99.605,99.645,99.59,99.63,3533600000.0
2008-03-18 23:35:00,99.63,99.65,99.57,99.59,3902000000.0
2008-03-18 23:40:00,99.59,99.67,99.575,99.64,1756000000.0
2008-03-18 23:45:00,99.64,99.69,99.585,99.6,1850900000.0
2008-03-18 23:50:00,99.6,99.69,99.58,99.67,1354200000.0
2008-03-18 23:55:00,99.67,99.69,99.59,99.65,684000000.0
2008-03-19 00:00:00,99.65,99.725,99.61,99.71,1368100000.0
2008-03-19 00:05:00,99.715,99.72,99.67,99.705,1630400000.0
2008-03-19 00:10:00,99.71,99.92,99.7,99.87,1753200000.0
2008-03-19 00:15:00,99.87,100.06,99.86,100.06,2427800000.0
2008-03-19 00:20:00,100.06,100.08,99.96,100.0,1128300000.0
2008-03-19 00:25:00,100.0,100.03,99.865,100.0,1356700000.0
2008-03-19 00:30:00,100.0,100.06,99.97,100.05,961400000.0
2008-03-19 00:35:00,100.04,100.1,100.01,100.06,535100000.0
2008-03-19 00:40:00,100.06,100.25,100.06,100.18,1013100000.0
2008-03-19 00:45:00,100.18,100.2,99.97,99.97,657800000.0
2008-03-19 00:50:00,99.97,100.02,99.89,100.0,716500000.0
2008-03-19 00:55:00,100.0,100.01,99.83,99.84,1047500000.0
2008-03-19 01:00:00,99.84,99.96,99.82,99.93,859200000.0
2008-03-19 01:05:00,99.93,99.95,99.89,99.915,1123500000.0
2008-03-19 01:10:00,99.915,99.95,99.84,99.94,1704400000.0
2008-03-19 01:15:00,99.94,99.94,99.89,99.915,919100000.0
2008-03-19 01:20:00,99.915,100.02,99.915,100.02,384500000.0
2008-03-19 01:25:00,100.02,100.02,99.96,100.01,1863000000.0
2008-03-19 01:30:00,100.01,100.05,99.98,99.99,1344600000.0
2008-03-19 01:35:00,99.99,99.99,99.87,99.91,2493700000.0
2008-03-19 01:40:00,99.91,99.94,99.835,99.835,2377000000.0
2008-03-19 01:45:00,99.835,99.905,99.77,99.855,1017800000.0
2008-03-19 01:50:00,99.855,99.9,99.85,99.9,586700000.0
2008-03-19 01:55:00,99.9,99.96,99.765,99.865,1771600000.0
2008-03-19 02:00:00,99.865,99.9,99.72,99.73,855200000.0
2008-03-19 02:05:00,99.73,99.76,99.585,99.68,803400000.0
2008-03-19 02:10:00,99.68,99.68,99.5,99.555,1410000000.0
2008-03-19 02:15:00,99.555,99.81,99.53,99.8,1530300000.0
2008-03-19 02:20:00,99.8,99.83,99.7,99.78,692700000.0
2008-03-19 02:25:00,99.78,99.8,99.74,99.78,910900000.0
2008-03-19 02:30:00,99.78,99.85,99.76,99.83,1285200000.0
2008-03-19 02:35:00,99.83,99.86,99.79,99.85,2195900000.0
2008-03-19 02:40:00,99.85,99.905,99.785,99.84,1786100000.0
2008-03-19 02:45:00,99.84,99.89,99.8,99.8,934300000.0
2008-03-19 02:50:00,99.8,99.85,99.725,99.77,994500000.0
2008-03-19 02:55:00,99.79,99.815,99.7,99.75,1920300000.0
2008-03-19 03:00:00,99.75,99.805,99.69,99.74,1132100000.0
2008-03-19 03:05:00,99.74,99.91,99.715,99.89,1137300000.0
2008-03-19 03:10:00,99.89,99.92,99.79,99.82,1744500000.0
2008-03-19 03:15:00,99.82,99.91,99.82,99.905,2295100000.0
2008-03-19 03:20:00,99.91,99.96,99.83,99.87,1708300000.0
2008-03-19 03:25:00,99.865,99.91,99.795,99.855,1920200000.0
2008-03-19 03:30:00,99.855,99.95,99.845,99.91,1160400000.0
2008-03-19 03:35:00,99.91,99.91,99.83,99.86,2128700000.0
2008-03-19 03:40:00,99.86,99.91,99.81,99.9,2318800000.0
2008-03-19 03:45:00,99.9,99.94,99.86,99.885,1972300000.0
2008-03-19 03:50:00,99.885,99.9,99.835,99.855,1879900000.0
2008-03-19 03:55:00,99.855,99.895,99.82,99.88,1682600000.0
2008-03-19 04:00:00,99.89,99.9,99.825,99.87,1195700000.0
2008-03-19 04:05:00,99.87,99.91,99.78,99.89,1438000000.0
2008-03-19 04:10:00,99.89,99.94,99.79,99.815,1963000000.0
2008-03-19 04:15:00,99.815,99.84,99.74,99.78,1826500000.0
2008-03-19 04:20:00,99.78,99.83,99.76,99.82,422800000.0
2008-03-19 04:25:00,99.82,99.93,99.82,99.91,439800000.0
2008-03-19 04:30:00,99.91,99.92,99.775,99.785,1840800000.0
2008-03-19 04:35:00,99.785,99.785,99.725,99.75,627500000.0
2008-03-19 04:40:00,99.75,99.79,99.73,99.785,1997800000.0
2008-03-19 04:45:00,99.785,99.89,99.785,99.82,1709400000.0
2008-03-19 04:50:00,99.82,99.83,99.785,99.8,1746100000.0
2008-03-19 04:55:00,99.8,99.825,99.725,99.78,2082300000.0
2008-03-19 05:00:00,99.78,99.79,99.635,99.655,635800000.0
2008-03-19 05:05:00,99.65,99.72,99.58,99.695,2393700000.0
2008-03-19 05:10:00,99.68,99.695,99.57,99.625,1999600000.0
2008-03-19 05:15:00,99.625,99.645,99.55,99.55,1957300000.0
2008-03-19 05:20:00,99.55,99.78,99.55,99.78,1488400000.0
2008-03-19 05:25:00,99.78,99.8,99.68,99.72,743500000.0
2008-03-19 05:30:00,99.72,99.81,99.695,99.77,944700000.0
2008-03-19 05:35:00,99.77,99.8,99.73,99.78,1901400000.0
2008-03-19 05:40:00,99.78,99.81,99.76,99.81,1910100000.0
2008-03-19 05:45:00,99.81,99.84,99.75,99.76,1473600000.0
2008-03-19 05:50:00,99.76,99.78,99.65,99.66,1271600000.0
2008-03-19 05:55:00,99.67,99.82,99.61,99.79,704400000.0
2008-03-19 06:00:00,99.79,99.81,99.68,99.695,1056100000.0
2008-03-19 06:05:00,99.695,99.735,99.625,99.625,2382200000.0
2008-03-19 06:10:00,99.625,99.755,99.595,99.635,4440000000.0
2008-03-19 06:15:00,99.635,99.66,99.545,99.625,3096000001.0
2008-03-19 06:20:00,99.625,99.7,99.59,99.67,3073700000.0
2008-03-19 06:25:00,99.67,99.73,99.645,99.675,4019300000.0
2008-03-19 06:30:00,99.67,99.67,99.595,99.625,3677000000.0
2008-03-19 06:35:00,99.625,99.64,99.555,99.58,3332400000.0
2008-03-19 06:40:00,99.58,99.62,99.565,99.615,2689700000.0
2008-03-19 06:45:00,99.615,99.635,99.565,99.575,4246100000.0
2008-03-19 06:50:00,99.575,99.63,99.555,99.575,3640600008.0
2008-03-19 06:55:00,99.575,99.595,99.53,99.53,3933700000.0
2008-03-19 07:00:00,99.545,99.59,99.5,99.505,2956800000.0
2008-03-19 07:05:00,99.505,99.55,99.405,99.49,3026700000.0
2008-03-19 07:10:00,99.49,99.535,99.2,99.31,2284700000.0
2008-03-19 07:15:00,99.32,99.465,99.255,99.45,2582700000.0
2008-03-19 07:20:00,99.45,99.505,99.365,99.505,2185200000.0
2008-03-19 07:25:00,99.505,99.53,99.395,99.435,2551700000.0
2008-03-19 07:30:00,99.43,99.465,99.39,99.43,2695200000.0
2008-03-19 07:35:00,99.43,99.49,99.405,99.455,2653300000.0
2008-03-19 07:40:00,99.455,99.49,99.395,99.485,2972900000.0
2008-03-19 07:45:00,99.485,99.565,99.45,99.545,4091200000.0
2008-03-19 07:50:00,99.545,99.57,99.495,99.56,4047400000.0
2008-03-19 07:55:00,99.56,99.56,99.465,99.52,1991100000.0
2008-03-19 08:00:00,99.52,99.6,99.51,99.58,1346400000.0
2008-03-19 08:05:00,99.58,99.645,99.49,99.545,2783100000.0
2008-03-19 08:10:00,99.545,99.595,99.495,99.555,3257700000.0
2008-03-19 08:15:00,99.555,99.575,99.495,99.535,3003600000.0
2008-03-19 08:20:00,99.53,99.58,99.475,99.505,3456400000.0
2008-03-19 08:25:00,99.505,99.62,99.475,99.61,649000000.0
2008-03-19 08:30:00,99.61,99.72,99.57,99.62,457600000.0
2008-03-19 08:35:00,99.62,99.68,99.545,99.645,1471600000.0
2008-03-19 08:40:00,99.645,99.65,99.515,99.525,471600000.0
2008-03-19 08:45:00,99.525,99.625,99.485,99.59,946000000.0
2008-03-19 08:50:00,99.59,99.59,99.405,99.445,485700000.0
2008-03-19 08:55:00,99.445,99.52,99.38,99.52,736900000.0
2008-03-19 09:00:00,99.52,99.56,99.375,99.55,1273300000.0
2008-03-19 09:05:00,99.55,99.705,99.53,99.56,817600000.0
2008-03-19 09:10:00,99.56,99.69,99.545,99.685,490900000.0
2008-03-19 09:15:00,99.68,99.68,99.43,99.48,466900000.0
2008-03-19 09:20:00,99.48,99.53,99.435,99.48,429400000.0
2008-03-19 09:25:00,99.48,99.52,99.43,99.49,518600000.0
2008-03-19 09:30:00,99.495,99.52,99.32,99.38,531200000.0
2008-03-19 09:35:00,99.38,99.49,99.37,99.435,414500000.0
2008-03-19 09:40:00,99.435,99.51,99.425,99.47,349900000.0
2008-03-19 09:45:00,99.47,99.5,99.44,99.5,380800000.0
2008-03-19 09:50:00,99.5,99.53,99.43,99.49,356800000.0
2008-03-19 09:55:00,99.5,99.5,99.39,99.44,370900000.0
2008-03-19 10:00:00,99.44,99.47,99.37,99.41,360900000.0
2008-03-19 10:05:00,99.41,99.43,99.325,99.35,368400000.0
2008-03-19 10:10:00,99.35,99.365,99.245,99.3,415700000.0
2008-03-19 10:15:00,99.3,99.33,99.27,99.33,412800000.0
2008-03-19 10:20:00,99.335,99.37,99.285,99.36,533200000.0
2008-03-19 10:25:00,99.36,99.36,99.14,99.19,474300000.0
2008-03-19 10:30:00,99.19,99.23,99.1,99.21,736200000.0
2008-03-19 10:35:00,99.21,99.21,99.04,99.06,596100000.0
2008-03-19 10:40:00,99.06,99.11,98.99,99.03,400900000.0
2008-03-19 10:45:00,99.03,99.19,98.94,99.135,742900000.0
2008-03-19 10:50:00,99.135,99.17,98.89,99.0,1282900000.0
2008-03-19 10:55:00,99.0,99.14,98.895,98.99,600900000.0
2008-03-19 11:00:00,98.99,99.2,98.99,99.12,357800000.0
2008-03-19 11:05:00,99.13,99.17,98.99,99.02,421800000.0
2008-03-19 11:10:00,99.01,99.09,98.92,98.94,442000000.0
2008-03-19 11:15:00,98.94,99.11,98.94,99.08,463900000.0
2008-03-19 11:20:00,99.08,99.18,99.05,99.12,413300000.0
2008-03-19 11:25:00,99.11,99.19,99.1,99.13,558700000.0
2008-03-19 11:30:00,99.13,99.16,99.0,99.07,835300000.0
2008-03-19 11:35:00,99.07,99.1,99.01,99.02,430400000.0
2008-03-19 11:40:00,99.02,99.13,99.02,99.12,402700000.0
2008-03-19 11:45:00,99.12,99.22,99.09,99.2,524000000.0
2008-03-19 11:50:00,99.21,99.25,99.18,99.22,431300000.0
2008-03-19 11:55:00,99.23,99.24,99.03,99.06,600600000.0
2008-03-19 12:00:00,99.06,99.17,99.06,99.1,524200000.0
2008-03-19 12:05:00,99.1,99.23,99.09,99.22,349600000.0
2008-03-19 12:10:00,99.225,99.31,99.18,99.3,354900000.0
2008-03-19 12:15:00,99.3,99.46,99.29,99.33,381600000.0
2008-03-19 12:20:00,99.33,99.38,99.28,99.34,478800000.0
2008-03-19 12:25:00,99.34,99.38,99.3,99.34,472600000.0
2008-03-19 12:30:00,99.34,99.39,99.24,99.26,796300000.0
2008-03-19 12:35:00,99.26,99.29,99.235,99.28,607600000.0
2008-03-19 12:40:00,99.28,99.38,99.27,99.33,599100000.0
2008-03-19 12:45:00,99.33,99.34,99.255,99.27,443000000.0
2008-03-19 12:50:00,99.27,99.32,99.23,99.29,594100000.0
2008-03-19 12:55:00,99.29,99.35,99.26,99.28,444000000.0
2008-03-19 13:00:00,99.28,99.34,99.215,99.31,432300000.0
2008-03-19 13:05:00,99.31,99.38,99.25,99.34,533300000.0
2008-03-19 13:10:00,99.345,99.355,99.27,99.31,460200000.0
2008-03-19 13:15:00,99.31,99.34,99.25,99.3,439800000.0
2008-03-19 13:20:00,99.3,99.38,99.27,99.36,460900000.0
2008-03-19 13:25:00,99.365,99.52,99.33,99.36,521400000.0
2008-03-19 13:30:00,99.36,99.45,99.31,99.42,447300000.0
2008-03-19 13:35:00,99.42,99.49,99.38,99.43,383600000.0
2008-03-19 13:40:00,99.44,99.53,99.37,99.41,368200000.0
2008-03-19 13:45:00,99.415,99.43,99.35,99.36,380700000.0
2008-03-19 13:50:00,99.36,99.4,99.32,99.37,330600000.0
2008-03-19 13:55:00,99.38,99.38,99.25,99.34,403300000.0
2008-03-19 14:00:00,99.33,99.47,99.33,99.46,481500000.0
2008-03-19 14:05:00,99.46,99.49,99.35,99.35,353900000.0
2008-03-19 14:10:00,99.35,99.43,99.29,99.37,495100000.0
2008-03-19 14:15:00,99.37,99.44,99.36,99.41,375300000.0
2008-03-19 14:20:00,99.41,99.46,99.36,99.4,419800000.0
2008-03-19 14:25:00,99.4,99.5,99.39,99.47,489800000.0
2008-03-19 14:30:00,99.47,99.54,99.45,99.53,472400000.0
2008-03-19 14:35:00,99.53,99.58,99.43,99.5,385300000.0
2008-03-19 14:40:00,99.5,99.52,99.44,99.48,364400000.0
2008-03-19 14:45:00,99.48,99.52,99.43,99.465,359300000.0
2008-03-19 14:50:00,99.465,99.54,99.465,99.54,341500000.0
2008-03-19 14:55:00,99.54,99.59,99.48,99.53,446200000.0
2008-03-19 15:00:00,99.53,99.75,99.53,99.63,441700000.0
2008-03-19 15:05:00,99.63,99.74,99.6,99.665,382900000.0
2008-03-19 15:10:00,99.66,99.74,99.62,99.68,408300000.0
2008-03-19 15:15:00,99.68,99.9,99.64,99.85,364600000.0
2008-03-19 15:20:00,99.85,99.9,99.77,99.8,491400000.0
2008-03-19 15:25:00,99.8,99.82,99.71,99.72,444700000.0
2008-03-19 15:30:00,99.73,99.785,99.69,99.78,415100000.0
2008-03-19 15:35:00,99.78,99.81,99.67,99.71,358400000.0
2008-03-19 15:40:00,99.71,99.79,99.69,99.74,357900000.0
2008-03-19 15:45:00,99.74,99.75,99.63,99.66,362500000.0
2008-03-19 15:50:00,99.655,99.68,99.51,99.53,358300000.0
2008-03-19 15:55:00,99.53,99.56,99.34,99.42,367400000.0
2008-03-19 16:00:00,99.42,99.52,99.39,99.42,428800000.0
2008-03-19 16:05:00,99.42,99.545,99.4,99.47,383400000.0
2008-03-19 16:10:00,99.47,99.5,99.44,99.45,386100000.0
2008-03-19 16:15:00,99.445,99.47,99.35,99.41,369000000.0
2008-03-19 16:20:00,99.42,99.48,99.39,99.41,359200000.0
2008-03-19 16:25:00,99.41,99.44,99.37,99.4,266100000.0
2008-03-19 16:30:00,99.395,99.425,99.23,99.265,360500000.0
2008-03-19 16:35:00,99.265,99.375,99.245,99.335,319700000.0
2008-03-19 16:40:00,99.335,99.43,99.315,99.39,453600000.0
2008-03-19 16:45:00,99.39,99.52,99.39,99.47,389500000.0
2008-03-19 16:50:00,99.47,99.55,99.44,99.48,378000000.0
2008-03-19 16:55:00,99.48,99.48,99.38,99.39,327200000.0
2008-03-19 17:00:00,99.39,99.5,99.34,99.46,401900000.0
2008-03-19 17:05:00,99.46,99.51,99.37,99.415,408500000.0
2008-03-19 17:10:00,99.42,99.52,99.39,99.47,365000000.0
2008-03-19 17:15:00,99.47,99.49,99.365,99.385,351400000.0
2008-03-19 17:20:00,99.385,99.44,99.35,99.405,359300000.0
2008-03-19 17:25:00,99.405,99.46,99.29,99.3,386000000.0
2008-03-19 17:30:00,99.3,99.34,99.26,99.31,567200000.0
2008-03-19 17:35:00,99.31,99.35,99.19,99.2,428900000.0
2008-03-19 17:40:00,99.2,99.28,99.15,99.26,366600000.0
2008-03-19 17:45:00,99.26,99.32,99.19,99.19,342100000.0
2008-03-19 17:50:00,99.18,99.265,99.16,99.23,337800000.0
2008-03-19 17:55:00,99.23,99.27,99.16,99.26,340700000.0
2008-03-19 18:00:00,99.26,99.3,99.045,99.07,375800000.0
2008-03-19 18:05:00,99.07,99.18,99.035,99.15,436500000.0
2008-03-19 18:10:00,99.15,99.18,99.08,99.11,462600000.0
2008-03-19 18:15:00,99.11,99.195,99.075,99.09,393600000.0
2008-03-19 18:20:00,99.09,99.16,99.03,99.15,391600000.0
2008-03-19 18:25:00,99.15,99.255,99.03,99.085,525100000.0
2008-03-19 18:30:00,99.08,99.15,98.93,98.955,471200000.0
2008-03-19 18:35:00,98.95,99.04,98.94,98.99,391300000.0
2008-03-19 18:40:00,98.99,99.04,98.92,99.02,391300000.0
2008-03-19 18:45:00,99.02,99.135,99.01,99.115,321400000.0
2008-03-19 18:50:00,99.11,99.2,99.07,99.115,367100000.0
2008-03-19 18:55:00,99.115,99.12,99.0,99.035,362800000.0
2008-03-19 19:00:00,99.03,99.15,99.03,99.1,372600000.0
2008-03-19 19:05:00,99.1,99.21,99.1,99.14,369900000.0
2008-03-19 19:10:00,99.14,99.17,99.06,99.075,357400000.0
2008-03-19 19:15:00,99.08,99.24,99.07,99.17,455000000.0
2008-03-19 19:20:00,99.17,99.27,99.13,99.2,355800000.0
2008-03-19 19:25:00,99.2,99.225,99.07,99.15,322300000.0
2008-03-19 19:30:00,99.14,99.15,99.095,99.12,386600000.0
2008-03-19 19:35:00,99.12,99.24,99.09,99.21,339100000.0
2008-03-19 19:40:00,99.21,99.24,99.13,99.2,338500000.0
2008-03-19 19:45:00,99.2,99.27,99.2,99.23,303300000.0
2008-03-19 19:50:00,99.24,99.25,99.13,99.18,403900000.0
2008-03-19 19:55:00,99.18,99.33,99.18,99.28,341500000.0
2008-03-19 20:00:00,99.28,99.32,99.22,99.23,359500000.0
2008-03-19 20:05:00,99.23,99.33,99.225,99.27,670200000.0
2008-03-19 20:10:00,99.27,99.36,99.26,99.305,422200000.0
2008-03-19 20:15:00,99.305,99.305,99.19,99.22,453800000.0
2008-03-19 20:20:00,99.21,99.24,99.17,99.23,701200000.0
2008-03-19 20:25:00,99.23,99.27,99.18,99.21,405200000.0
2008-03-19 20:30:00,99.21,99.24,99.105,99.16,609100000.0
2008-03-19 20:35:00,99.16,99.2,99.03,99.06,317400000.0
2008-03-19 20:40:00,99.035,99.145,98.98,99.09,398600000.0
2008-03-19 20:45:00,99.09,99.24,99.055,99.23,383400000.0
2008-03-19 20:50:00,99.23,99.36,99.18,99.26,339300000.0
2008-03-19 20:55:00,99.27,99.38,99.26,99.36,344800000.0
2008-03-19 21:00:00,99.36,99.39,99.24,99.39,429600000.0
2008-03-19 21:05:00,99.39,99.55,99.36,99.42,535800000.0
2008-03-19 21:10:00,99.42,99.485,99.335,99.345,467700000.0
2008-03-19 21:15:00,99.345,99.38,99.26,99.29,380500000.0
2008-03-19 21:20:00,99.29,99.31,99.15,99.16,254700000.0
2008-03-19 21:25:00,99.16,99.24,99.15,99.215,253300000.0
2008-03-19 21:30:00,99.22,99.25,99.045,99.065,237000000.0
2008-03-19 21:35:00,99.065,99.11,98.955,98.99,267400000.0
2008-03-19 21:40:00,98.99,99.065,98.93,99.065,330300000.0
2008-03-19 21:45:00,99.065,99.065,99.0,99.04,453000000.0
2008-03-19 21:50:00,99.04,99.05,98.895,98.965,375900000.0
2008-03-19 21:55:00,98.96,99.025,98.895,98.935,318700000.0
2008-03-19 22:00:00,98.945,98.99,98.865,98.91,681300000.0
2008-03-19 22:05:00,98.91,98.98,98.88,98.93,537900000.0
2008-03-19 22:10:00,98.93,98.97,98.93,98.96,275100000.0
2008-03-19 22:15:00,98.96,98.98,98.9,98.95,625100000.0
2008-03-19 22:20:00,98.95,99.01,98.94,99.0,490900000.0
2008-03-19 22:25:00,99.0,99.08,98.98,99.015,367700000.0
2008-03-19 22:30:00,99.015,99.08,99.01,99.045,656800000.0
2008-03-19 22:35:00,99.04,99.11,99.04,99.11,478300000.0
2008-03-19 22:40:00,99.11,99.135,99.075,99.125,852300000.0
2008-03-19 22:45:00,99.125,99.165,99.095,99.155,1143300000.0
2008-03-19 22:50:00,99.155,99.215,99.12,99.145,1007000000.0
2008-03-19 22:55:00,99.145,99.235,99.145,99.16,1126200000.0
2008-03-19 23:00:00,99.16,99.17,99.015,99.015,3522500000.0
2008-03-19 23:05:00,99.015,99.09,98.92,98.95,412800000.0
2008-03-19 23:10:00,98.95,99.05,98.95,99.01,2935600000.0
2008-03-19 23:15:00,99.01,99.03,98.98,99.0,778300000.0
2008-03-19 23:20:00,99.0,99.035,98.98,99.0,312200000.0
2008-03-19 23:25:00,99.0,99.0,98.94,98.97,275900000.0
2008-03-19 23:30:00,98.97,98.98,98.84,98.88,3397300000.0
2008-03-19 23:35:00,98.88,98.93,98.82,98.92,4562100000.0
2008-03-19 23:40:00,98.92,98.95,98.86,98.87,5769400000.0
2008-03-19 23:45:00,98.87,98.92,98.87,98.91,3549100000.0
2008-03-19 23:50:00,98.91,99.02,98.86,99.02,4239300000.0
2008-03-19 23:55:00,99.02,99.03,98.91,98.97,2222400000.0
2008-03-20 00:00:00,98.99,99.025,98.94,99.0,3928100000.0
2008-03-20 00:05:00,99.0,99.04,98.97,98.98,5514800000.0
2008-03-20 00:10:00,98.98,99.05,98.97,99.0,1149900000.0
2008-03-20 00:15:00,99.0,99.02,98.94,98.99,2899100000.0
2008-03-20 00:20:00,98.99,99.04,98.89,98.9,1052800000.0
2008-03-20 00:25:00,98.9,98.94,98.84,98.89,4299800000.0
2008-03-20 00:30:00,98.89,98.99,98.89,98.94,5912400000.0
2008-03-20 00:35:00,98.94,98.96,98.92,98.93,5280300000.0
2008-03-20 00:40:00,98.93,98.94,98.82,98.87,6146300000.0
2008-03-20 00:45:00,98.87,98.96,98.87,98.94,2778900000.0
2008-03-20 00:50:00,98.94,99.01,98.91,98.97,5837400000.0
2008-03-20 00:55:00,98.97,99.0,98.94,99.0,5302200000.0
2008-03-20 01:00:00,99.0,99.0,98.91,98.94,5451500000.0
2008-03-20 01:05:00,98.94,98.96,98.93,98.95,348600000.0
2008-03-20 01:10:00,98.95,98.97,98.94,98.97,5188600000.0
2008-03-20 01:15:00,98.97,99.02,98.97,99.01,1703300000.0
2008-03-20 01:20:00,99.01,99.06,99.01,99.02,848200000.0
2008-03-20 01:25:00,99.02,99.19,99.02,99.14,879300000.0
2008-03-20 01:30:00,99.14,99.23,99.11,99.11,1868100000.0
2008-03-20 01:35:00,99.11,99.2,99.095,99.14,2289100000.0
2008-03-20 01:40:00,99.14,99.18,99.02,99.04,1039400000.0
2008-03-20 01:45:00,99.04,99.09,99.04,99.07,2138400000.0
2008-03-20 01:50:00,99.07,99.095,98.99,98.99,1641800000.0
2008-03-20 01:55:00,98.99,99.04,98.9,98.9,2898000000.0
2008-03-20 02:00:00,98.9,99.02,98.9,98.99,4555700000.0
2008-03-20 02:05:00,98.99,99.1,98.96,99.01,3368400000.0
2008-03-20 02:10:00,99.01,99.16,99.01,99.06,5276000000.0
2008-03-20 02:15:00,99.06,99.085,99.02,99.035,2014900000.0
2008-03-20 02:20:00,99.035,99.085,99.015,99.06,1912600000.0
2008-03-20 02:25:00,99.06,99.11,99.05,99.08,1085100000.0
2008-03-20 02:30:00,99.08,99.08,99.0,99.04,2399000000.0
2008-03-20 02:35:00,99.04,99.1,99.02,99.02,2493000000.0
2008-03-20 02:40:00,99.02,99.04,98.94,98.975,668000000.0
2008-03-20 02:45:00,98.975,99.02,98.935,98.955,2020700000.0
2008-03-20 02:50:00,98.955,98.99,98.845,98.89,1490000000.0
2008-03-20 02:55:00,98.89,99.01,98.87,98.965,794500000.0
2008-03-20 03:00:00,98.965,98.975,98.925,98.96,1157100000.0
2008-03-20 03:05:00,98.96,99.055,98.96,99.04,1396500000.0
2008-03-20 03:10:00,99.04,99.045,98.915,98.935,653100000.0
2008-03-20 03:15:00,98.935,98.985,98.9,98.98,1196500000.0
2008-03-20 03:20:00,98.98,99.0,98.925,98.97,2553000000.0
2008-03-20 03:25:00,98.97,98.98,98.935,98.945,634700000.0
2008-03-20 03:30:00,98.945,98.965,98.905,98.94,740600000.0
2008-03-20 03:35:00,98.94,98.94,98.87,98.89,741400000.0
2008-03-20 03:40:00,98.89,98.94,98.89,98.915,806200000.0
2008-03-20 03:45:00,98.915,98.965,98.915,98.925,894000000.0
2008-03-20 03:50:00,98.925,98.985,98.875,98.975,3239200000.0
2008-03-20 03:55:00,98.975,99.045,98.955,99.045,816600000.0
2008-03-20 04:00:00,99.045,99.125,99.015,99.075,968900000.0
2008-03-20 04:05:00,99.075,99.15,99.04,99.115,840100000.0
2008-03-20 04:10:00,99.115,99.175,99.11,99.14,1730100000.0
2008-03-20 04:15:00,99.14,99.145,99.015,99.06,2408400000.0
2008-03-20 04:20:00,99.045,99.07,99.03,99.06,1053800000.0
2008-03-20 04:25:00,99.06,99.06,98.905,98.995,1145900000.0
2008-03-20 04:30:00,99.005,99.005,98.91,98.97,570800000.0
2008-03-20 04:35:00,98.97,99.045,98.915,98.995,495800000.0
2008-03-20 04:40:00,98.995,99.015,98.95,98.975,725100000.0
2008-03-20 04:45:00,98.975,98.995,98.895,98.915,2601400000.0
2008-03-20 04:50:00,98.915,98.975,98.915,98.97,5395200000.0
2008-03-20 04:55:00,98.97,99.065,98.965,99.025,3968800000.0
2008-03-20 05:00:00,99.025,99.075,98.94,98.98,4824600000.0
2008-03-20 05:05:00,98.98,98.98,98.885,98.92,740900000.0
2008-03-20 05:10:00,98.92,98.94,98.875,98.925,2342800000.0
2008-03-20 05:15:00,98.925,98.965,98.91,98.935,5673100000.0
2008-03-20 05:20:00,98.935,99.005,98.935,98.995,6624800000.0
2008-03-20 05:25:00,98.995,99.085,98.97,99.045,3155300000.0
2008-03-20 05:30:00,99.045,99.09,99.0,99.045,3811400000.0
2008-03-20 05:35:00,99.045,99.105,99.035,99.09,1833900000.0
2008-03-20 05:40:00,99.09,99.1,99.05,99.08,1400100000.0
2008-03-20 05:45:00,99.08,99.095,99.025,99.045,3475800000.0
2008-03-20 05:50:00,99.045,99.115,99.035,99.105,6042700000.0
2008-03-20 05:55:00,99.105,99.13,99.055,99.07,2567900000.0
2008-03-20 06:00:00,99.07,99.11,98.975,99.01,2318100000.0
2008-03-20 06:05:00,99.01,99.08,99.01,99.06,1869100000.0
2008-03-20 06:10:00,99.06,99.095,99.05,99.085,1071400000.0
2008-03-20 06:15:00,99.085,99.15,99.08,99.14,1640800000.0
2008-03-20 06:20:00,99.14,99.14,99.06,99.08,3692300000.0
2008-03-20 06:25:00,99.08,99.185,99.075,99.185,1275900000.0
2008-03-20 06:30:00,99.185,99.185,99.12,99.145,821400000.0
2008-03-20 06:35:00,99.145,99.2,99.14,99.155,254700000.0
2008-03-20 06:40:00,99.155,99.17,99.12,99.12,303700000.0
2008-03-20 06:45:00,99.12,99.19,99.055,99.17,854600000.0
2008-03-20 06:50:00,99.17,99.17,99.11,99.11,324400000.0
2008-03-20 06:55:00,99.11,99.13,99.065,99.075,2624900000.0
2008-03-20 07:00:00,99.075,99.08,99.035,99.035,4183800000.0
2008-03-20 07:05:00,99.035,99.07,99.025,99.055,1697100000.0
2008-03-20 07:10:00,99.055,99.1,99.04,99.1,754800000.0
2008-03-20 07:15:00,99.1,99.105,99.07,99.07,350600000.0
2008-03-20 07:20:00,99.07,99.12,99.065,99.075,314800000.0
2008-03-20 07:25:00,99.075,99.095,99.01,99.015,529900000.0
2008-03-20 07:30:00,99.015,99.09,99.015,99.035,4422000000.0
2008-03-20 07:35:00,99.035,99.075,98.995,98.995,4422600000.0
2008-03-20 07:40:00,98.995,99.075,98.99,99.04,1619000000.0
2008-03-20 07:45:00,99.04,99.055,99.005,99.05,477300000.0
2008-03-20 07:50:00,99.05,99.07,99.02,99.045,866100000.0
2008-03-20 07:55:00,99.045,99.11,99.04,99.075,505700000.0
2008-03-20 08:00:00,99.08,99.12,99.045,99.095,781200000.0
2008-03-20 08:05:00,99.095,99.105,98.975,99.015,4424000000.0
2008-03-20 08:10:00,99.005,99.135,99.0,99.115,3425100000.0
2008-03-20 08:15:00,99.115,99.155,99.075,99.145,3800300000.0
2008-03-20 08:20:00,99.145,99.18,99.06,99.09,1942500000.0
2008-03-20 08:25:00,99.095,99.11,99.07,99.085,756000000.0
2008-03-20 08:30:00,99.085,99.085,99.045,99.075,565600000.0
2008-03-20 08:35:00,99.075,99.09,99.025,99.065,903900000.0
2008-03-20 08:40:00,99.065,99.085,99.005,99.015,3875500000.0
2008-03-20 08:45:00,99.015,99.045,98.81,98.83,1776100000.0
2008-03-20 08:50:00,98.83,98.99,98.775,98.955,502200000.0
2008-03-20 08:55:00,98.955,99.01,98.89,98.945,303900000.0
2008-03-20 09:00:00,98.945,99.01,98.915,98.995,1281500000.0
2008-03-20 09:05:00,98.995,99.015,98.945,99.005,770900000.0
2008-03-20 09:10:00,99.005,99.005,98.855,98.905,823400000.0
2008-03-20 09:15:00,98.91,98.965,98.72,98.75,914800000.0
2008-03-20 09:20:00,98.75,98.815,98.725,98.78,1075900000.0
2008-03-20 09:25:00,98.78,98.82,98.735,98.785,517900000.0
2008-03-20 09:30:00,98.795,98.85,98.75,98.79,301600000.0
2008-03-20 09:35:00,98.79,98.86,98.74,98.83,368900000.0
2008-03-20 09:40:00,98.83,98.86,98.78,98.82,468800000.0
2008-03-20 09:45:00,98.82,98.89,98.79,98.86,304500000.0
2008-03-20 09:50:00,98.86,98.99,98.81,98.96,321900000.0
2008-03-20 09:55:00,98.96,98.96,98.88,98.89,375300000.0
2008-03-20 10:00:00,98.89,98.91,98.84,98.88,348900000.0
2008-03-20 10:05:00,98.88,99.02,98.88,98.98,399099999.0
2008-03-20 10:10:00,98.98,99.005,98.88,98.92,381600000.0
2008-03-20 10:15:00,98.92,99.1,98.905,99.1,430800000.0
2008-03-20 10:20:00,99.1,99.145,99.06,99.1,420800000.0
2008-03-20 10:25:00,99.1,99.185,99.075,99.12,349200000.0
2008-03-20 10:30:00,99.12,99.17,99.12,99.145,411500000.0
2008-03-20 10:35:00,99.145,99.15,99.08,99.12,402900000.0
2008-03-20 10:40:00,99.12,99.14,99.05,99.09,454800000.0
2008-03-20 10:45:00,99.09,99.16,99.08,99.09,375700000.0
2008-03-20 10:50:00,99.09,99.15,99.05,99.05,404800000.0
2008-03-20 10:55:00,99.05,99.12,99.04,99.1,388100000.0
2008-03-20 11:00:00,99.1,99.12,98.955,99.02,630900000.0
2008-03-20 11:05:00,99.02,99.075,98.96,99.05,570000000.0
2008-03-20 11:10:00,99.045,99.11,98.995,99.01,397500000.0
2008-03-20 11:15:00,99.01,99.01,98.92,98.99,428700000.0
2008-03-20 11:20:00,98.99,99.0,98.87,98.87,352300000.0
2008-03-20 11:25:00,98.87,98.92,98.81,98.845,325200000.0
2008-03-20 11:30:00,98.845,98.93,98.69,98.755,352100000.0
2008-03-20 11:35:00,98.755,98.82,98.685,98.77,392900000.0
2008-03-20 11:40:00,98.77,98.795,98.63,98.65,376000000.0
2008-03-20 11:45:00,98.655,98.725,98.57,98.585,853300000.0
2008-03-20 11:50:00,98.585,98.71,98.54,98.705,861960000.0
2008-03-20 11:55:00,98.7,98.725,98.63,98.66,1067700000.0
2008-03-20 12:00:00,98.66,98.78,98.655,98.72,495200000.0
2008-03-20 12:05:00,98.72,98.725,98.66,98.69,413100000.0
2008-03-20 12:10:00,98.69,98.71,98.485,98.485,470100000.0
2008-03-20 12:15:00,98.49,98.555,98.44,98.51,417600000.0
2008-03-20 12:20:00,98.51,98.61,98.47,98.56,342900000.0
2008-03-20 12:25:00,98.56,98.6,98.53,98.58,325700000.0
2008-03-20 12:30:00,98.565,98.66,98.54,98.58,363000000.0
2008-03-20 12:35:00,98.58,98.66,98.42,98.47,433500000.0
2008-03-20 12:40:00,98.47,98.5,98.41,98.465,469700000.0
2008-03-20 12:45:00,98.465,98.48,98.31,98.41,660400000.0
2008-03-20 12:50:00,98.41,98.52,98.39,98.5,616100000.0
2008-03-20 12:55:00,98.5,98.54,98.4,98.51,370700000.0
2008-03-20 13:00:00,98.525,98.56,98.43,98.51,367700000.0
2008-03-20 13:05:00,98.51,98.57,98.49,98.54,378800000.0
2008-03-20 13:10:00,98.54,98.57,98.38,98.51,378000000.0
2008-03-20 13:15:00,98.5,98.57,98.48,98.52,400200000.0
2008-03-20 13:20:00,98.52,98.54,98.36,98.42,552400000.0
2008-03-20 13:25:00,98.42,98.44,98.375,98.4,502700000.0
2008-03-20 13:30:00,98.4,98.57,98.38,98.47,528000000.0
2008-03-20 13:35:00,98.47,98.55,98.375,98.39,377700000.0
2008-03-20 13:40:00,98.39,98.395,98.31,98.33,495000000.0
2008-03-20 13:45:00,98.33,98.345,98.27,98.275,571800000.0
2008-03-20 13:50:00,98.275,98.29,98.185,98.25,791700000.0
2008-03-20 13:55:00,98.245,98.32,98.23,98.27,371200000.0
2008-03-20 14:00:00,98.27,98.31,98.23,98.25,377300000.0
2008-03-20 14:05:00,98.25,98.29,98.21,98.25,418000000.0
2008-03-20 14:10:00,98.25,98.3,98.155,98.2,380600000.0
2008-03-20 14:15:00,98.2,98.215,98.115,98.145,309700000.0
2008-03-20 14:20:00,98.145,98.18,98.07,98.115,870400000.0
2008-03-20 14:25:00,98.11,98.135,97.95,98.08,549200000.0
2008-03-20 14:30:00,98.08,98.08,97.955,97.98,547000000.0
2008-03-20 14:35:00,97.98,98.005,97.85,97.9,448000000.0
2008-03-20 14:40:00,97.9,98.05,97.89,97.955,375100000.0
2008-03-20 14:45:00,97.955,98.005,97.93,97.995,314400000.0
2008-03-20 14:50:00,97.995,98.0,97.875,97.915,553500000.0
2008-03-20 14:55:00,97.915,97.945,97.855,97.87,517800000.0
2008-03-20 15:00:00,97.87,97.97,97.86,97.93,482000000.0
2008-03-20 15:05:00,97.93,97.98,97.88,97.95,538100000.0
2008-03-20 15:10:00,97.96,98.065,97.935,97.985,365000000.0
2008-03-20 15:15:00,97.995,98.09,97.925,97.98,335200000.0
2008-03-20 15:20:00,97.98,98.03,97.97,97.99,344900000.0
2008-03-20 15:25:00,97.99,98.06,97.985,98.05,374600000.0
2008-03-20 15:30:00,98.05,98.1,97.99,98.02,379200000.0
2008-03-20 15:35:00,98.025,98.055,97.905,97.985,408500000.0
2008-03-20 15:40:00,97.985,98.01,97.91,97.93,403000000.0
2008-03-20 15:45:00,97.93,98.01,97.92,97.98,442100000.0
2008-03-20 15:50:00,97.98,98.03,97.96,98.0,394800000.0
2008-03-20 15:55:00,98.0,98.05,97.94,97.99,1262799996.0
2008-03-20 16:00:00,97.99,98.1,97.935,97.945,783800000.0
2008-03-20 16:05:00,97.95,98.02,97.935,97.96,385400000.0
2008-03-20 16:10:00,97.96,98.01,97.86,97.89,422800000.0
2008-03-20 16:15:00,97.89,97.94,97.83,97.91,417200000.0
2008-03-20 16:20:00,97.91,97.98,97.885,97.89,367700000.0
2008-03-20 16:25:00,97.89,97.9,97.7,97.8,1338300000.0
2008-03-20 16:30:00,97.8,97.83,97.75,97.78,523300000.0
2008-03-20 16:35:00,97.78,97.81,97.75,97.76,363900000.0
2008-03-20 16:40:00,97.76,97.76,97.49,97.68,468700000.0
2008-03-20 16:45:00,97.68,97.81,97.635,97.73,354700000.0
2008-03-20 16:50:00,97.73,97.89,97.72,97.83,366800000.0
2008-03-20 16:55:00,97.83,97.865,97.79,97.84,350700000.0
2008-03-20 17:00:00,97.84,97.85,97.63,97.69,430500000.0
2008-03-20 17:05:00,97.69,97.69,97.56,97.6,363000000.0
2008-03-20 17:10:00,97.6,97.64,97.57,97.6,398200000.0
2008-03-20 17:15:00,97.6,97.66,97.57,97.6,331300000.0
2008-03-20 17:20:00,97.605,97.61,97.5,97.54,891300000.0
2008-03-20 17:25:00,97.54,97.54,97.45,97.48,2991500000.0
2008-03-20 17:30:00,97.48,97.505,97.405,97.455,860500000.0
2008-03-20 17:35:00,97.465,97.5,97.38,97.465,586650000.0
2008-03-20 17:40:00,97.465,97.57,97.45,97.47,391600000.0
2008-03-20 17:45:00,97.47,97.48,97.365,97.39,1085900000.0
2008-03-20 17:50:00,97.39,97.575,97.38,97.57,695600000.0
2008-03-20 17:55:00,97.57,97.72,97.55,97.71,350700000.0
2008-03-20 18:00:00,97.71,97.86,97.685,97.79,412800000.0
2008-03-20 18:05:00,97.79,97.79,97.585,97.6,417100000.0
2008-03-20 18:10:00,97.6,97.64,97.53,97.57,532300000.0
2008-03-20 18:15:00,97.57,97.595,97.5,97.52,556800000.0
2008-03-20 18:20:00,97.52,97.53,97.41,97.47,370900000.0
2008-03-20 18:25:00,97.47,97.58,97.45,97.58,336000000.0
2008-03-20 18:30:00,97.58,97.61,97.425,97.43,428600000.0
2008-03-20 18:35:00,97.43,97.49,97.36,97.44,353700000.0
2008-03-20 18:40:00,97.44,97.63,97.44,97.63,346900000.0
2008-03-20 18:45:00,97.63,97.64,97.52,97.52,327700000.0
2008-03-20 18:50:00,97.52,97.56,97.495,97.54,353500000.0
2008-03-20 18:55:00,97.54,97.6,97.54,97.58,351700000.0
2008-03-20 19:00:00,97.58,97.68,97.56,97.67,400400000.0
2008-03-20 19:05:00,97.67,97.8,97.65,97.73,399400000.0
2008-03-20 19:10:00,97.73,97.82,97.67,97.8,357400000.0
2008-03-20 19:15:00,97.81,97.82,97.72,97.81,320400000.0
2008-03-20 19:20:00,97.81,98.05,97.81,98.03,451900000.0
2008-03-20 19:25:00,98.04,98.18,98.02,98.13,326000000.0
2008-03-20 19:30:00,98.13,98.35,98.11,98.33,321400000.0
2008-03-20 19:35:00,98.32,98.35,98.2,98.23,313400000.0
2008-03-20 19:40:00,98.23,98.23,98.16,98.17,293900000.0
2008-03-20 19:45:00,98.17,98.28,98.14,98.23,306700000.0
2008-03-20 19:50:00,98.23,98.27,98.2,98.25,436500000.0
2008-03-20 19:55:00,98.25,98.34,98.24,98.28,314700000.0
2008-03-20 20:00:00,98.29,98.33,98.23,98.24,326800000.0
2008-03-20 20:05:00,98.24,98.24,98.19,98.22,301700000.0
2008-03-20 20:10:00,98.22,98.24,98.18,98.19,294500000.0
2008-03-20 20:15:00,98.19,98.23,98.15,98.18,299900000.0
2008-03-20 20:20:00,98.18,98.18,98.12,98.12,290500000.0
2008-03-20 20:25:00,98.12,98.19,98.11,98.17,300300000.0
2008-03-20 20:30:00,98.17,98.2,98.15,98.19,336800000.0
2008-03-20 20:35:00,98.19,98.28,98.17,98.28,455800000.0
2008-03-20 20:40:00,98.29,98.31,98.22,98.22,311100000.0
2008-03-20 20:45:00,98.22,98.22,98.16,98.22,301500000.0
2008-03-20 20:50:00,98.22,98.29,98.21,98.29,310500000.0
2008-03-20 20:55:00,98.31,98.31,98.22,98.25,307200000.0
2008-03-20 21:00:00,98.25,98.31,98.24,98.25,304700000.0
2008-03-20 21:05:00,98.25,98.28,98.22,98.27,299700000.0
2008-03-20 21:10:00,98.27,98.31,98.24,98.25,288500000.0
2008-03-20 21:15:00,98.25,98.28,98.24,98.27,287200000.0
2008-03-20 21:20:00,98.27,98.28,98.2,98.21,416400000.0
2008-03-20 21:25:00,98.21,98.21,98.15,98.21,907000000.0
2008-03-20 21:30:00,98.21,98.24,98.175,98.22,304400000.0
2008-03-20 21:35:00,98.22,98.23,98.125,98.13,289500000.0
2008-03-20 21:40:00,98.13,98.155,98.09,98.12,299500000.0
2008-03-20 21:45:00,98.12,98.145,98.07,98.105,292900000.0
2008-03-20 21:50:00,98.1,98.145,97.98,98.04,399600000.0
2008-03-20 21:55:00,98.04,98.08,97.92,97.99,373400000.0
2008-03-20 22:00:00,97.995,98.075,97.995,98.055,238100000.0
2008-03-20 22:05:00,98.055,98.1,97.99,98.07,282800000.0
2008-03-20 22:10:00,98.07,98.08,98.03,98.06,310700000.0
2008-03-20 22:15:00,98.06,98.09,98.03,98.075,248200000.0
2008-03-20 22:20:00,98.075,98.135,98.075,98.13,235300000.0
2008-03-20 22:25:00,98.13,98.18,98.095,98.18,197200000.0
2008-03-20 22:30:00,98.18,98.42,98.18,98.38,350800000.0
2008-03-20 22:35:00,98.38,98.46,98.28,98.35,629900000.0
2008-03-20 22:40:00,98.35,98.37,98.25,98.29,467600000.0
2008-03-20 22:45:00,98.29,98.43,98.28,98.36,243500000.0
2008-03-20 22:50:00,98.36,98.495,98.345,98.41,633100000.0
2008-03-20 22:55:00,98.41,98.56,98.41,98.46,3238800000.0
2008-03-20 23:00:00,98.46,98.53,98.43,98.49,1789300000.0
2008-03-20 23:05:00,98.49,98.57,98.49,98.56,238000000.0
2008-03-20 23:10:00,98.56,98.56,98.43,98.49,4193000000.0
2008-03-20 23:15:00,98.49,98.49,98.41,98.48,4086400000.0
2008-03-20 23:20:00,98.48,98.59,98.44,98.54,397400000.0
2008-03-20 23:25:00,98.54,98.56,98.48,98.48,281400000.0
2008-03-20 23:30:00,98.48,98.5,98.43,98.49,286400000.0
2008-03-20 23:35:00,98.49,98.51,98.43,98.5,3818300000.0
2008-03-20 23:40:00,98.5,98.62,98.42,98.62,1148600000.0
2008-03-20 23:45:00,98.57,98.62,98.52,98.54,1907700000.0
2008-03-20 23:50:00,98.54,98.55,98.46,98.48,533700000.0
2008-03-20 23:55:00,98.48,98.55,98.44,98.48,814800000.0
2008-03-21 00:00:00,98.48,98.51,98.36,98.43,1449900000.0
2008-03-21 00:05:00,98.43,98.44,98.35,98.41,913600000.0
2008-03-21 00:10:00,98.41,98.5,98.38,98.47,845800000.0
2008-03-21 00:15:00,98.47,98.47,98.42,98.43,306600000.0
2008-03-21 00:20:00,98.43,98.46,98.43,98.46,616400000.0
2008-03-21 00:25:00,98.46,98.46,98.41,98.41,703600000.0
2008-03-21 00:30:00,98.41,98.42,98.41,98.42,285500000.0
2008-03-21 00:35:00,98.42,98.48,98.42,98.45,673400000.0
2008-03-21 00:40:00,98.45,98.45,98.34,98.38,314400000.0
2008-03-21 00:45:00,98.38,98.38,98.32,98.35,557300000.0
2008-03-21 00:50:00,98.35,98.37,98.33,98.36,326800000.0
2008-03-21 00:55:00,98.36,98.38,98.33,98.38,871500000.0
2008-03-21 01:00:00,98.38,98.44,98.31,98.41,1343500000.0
2008-03-21 01:05:00,98.41,98.45,98.35,98.42,993800000.0
2008-03-21 01:10:00,98.42,98.51,98.39,98.47,873500000.0
2008-03-21 01:15:00,98.47,98.54,98.47,98.54,452600000.0
2008-03-21 01:20:00,98.54,98.57,98.48,98.52,635500000.0
2008-03-21 01:25:00,98.52,98.65,98.5,98.62,1308200000.0
2008-03-21 01:30:00,98.62,98.645,98.49,98.63,1646600000.0
2008-03-21 01:35:00,98.63,98.67,98.61,98.62,1265200000.0
2008-03-21 01:40:00,98.62,98.62,98.56,98.58,1223700000.0
2008-03-21 01:45:00,98.58,98.58,98.54,98.57,1095300000.0
2008-03-21 01:50:00,98.57,98.74,98.57,98.73,1234400000.0
2008-03-21 01:55:00,98.73,98.78,98.59,98.63,2550100000.0
2008-03-21 02:00:00,98.62,98.74,98.57,98.61,1649900000.0
2008-03-21 02:05:00,98.61,98.67,98.56,98.66,1486000000.0
2008-03-21 02:10:00,98.66,98.68,98.61,98.675,1078900000.0
2008-03-21 02:15:00,98.675,98.77,98.62,98.69,2299300000.0
2008-03-21 02:20:00,98.69,98.77,98.64,98.71,1771900000.0
2008-03-21 02:25:00,98.7,98.75,98.63,98.69,2282100000.0
2008-03-21 02:30:00,98.69,98.73,98.65,98.69,1317500000.0
2008-03-21 02:35:00,98.69,98.72,98.58,98.64,2051300000.0
2008-03-21 02:40:00,98.64,98.7,98.61,98.67,1219500000.0
2008-03-21 02:45:00,98.67,98.76,98.67,98.7,1295700000.0
2008-03-21 02:50:00,98.7,98.73,98.6,98.6,1158100000.0
2008-03-21 02:55:00,98.6,98.63,98.55,98.57,1281400000.0
2008-03-21 03:00:00,98.57,98.61,98.51,98.6,1144300000.0
2008-03-21 03:05:00,98.6,98.64,98.53,98.6,1933100000.0
2008-03-21 03:10:00,98.6,98.71,98.6,98.67,1324500000.0
2008-03-21 03:15:00,98.67,98.68,98.59,98.6,1021300000.0
2008-03-21 03:20:00,98.6,98.61,98.54,98.57,836200000.0
2008-03-21 03:25:00,98.57,98.6,98.55,98.58,921800000.0
2008-03-21 03:30:00,98.58,98.61,98.57,98.57,1730500000.0
2008-03-21 03:35:00,98.57,98.59,98.55,98.57,1680100000.0
2008-03-21 03:40:00,98.57,98.58,98.53,98.56,896500000.0
2008-03-21 03:45:00,98.56,98.61,98.54,98.57,794400000.0
2008-03-21 03:50:00,98.57,98.59,98.54,98.58,1127700000.0
2008-03-21 03:55:00,98.58,98.63,98.58,98.63,1748400000.0
2008-03-21 04:00:00,98.63,98.63,98.52,98.54,1545700000.0
2008-03-21 04:05:00,98.54,98.55,98.52,98.54,892500000.0
2008-03-21 04:10:00,98.54,98.58,98.52,98.55,1115400000.0
2008-03-21 04:15:00,98.55,98.58,98.55,98.57,1261100000.0
2008-03-21 04:20:00,98.57,98.65,98.57,98.64,594000000.0
2008-03-21 04:25:00,98.64,98.68,98.58,98.6,1175700000.0
2008-03-21 04:30:00,98.6,98.61,98.55,98.6,999200000.0
2008-03-21 04:35:00,98.6,98.63,98.6,98.62,774100000.0
2008-03-21 04:40:00,98.62,98.65,98.61,98.63,1376900000.0
2008-03-21 04:45:00,98.63,98.65,98.61,98.64,1619200000.0
2008-03-21 04:50:00,98.64,98.65,98.61,98.61,1393300000.0
2008-03-21 04:55:00,98.61,98.66,98.61,98.62,1158900000.0
2008-03-21 05:00:00,98.62,98.62,98.6,98.62,1797900000.0
2008-03-21 05:05:00,98.62,98.63,98.58,98.58,1287300000.0
2008-03-21 05:10:00,98.58,98.6,98.53,98.53,2088100000.0
2008-03-21 05:15:00,98.53,98.67,98.53,98.64,1949700000.0
2008-03-21 05:20:00,98.64,98.67,98.63,98.64,1643900000.0
2008-03-21 05:25:00,98.64,98.64,98.58,98.59,1280800000.0
2008-03-21 05:30:00,98.59,98.63,98.56,98.61,1711300000.0
2008-03-21 05:35:00,98.61,98.62,98.56,98.58,379900000.0
2008-03-21 05:40:00,98.58,98.66,98.54,98.56,1235400000.0
2008-03-21 05:45:00,98.56,98.58,98.47,98.54,945800000.0
2008-03-21 05:50:00,98.54,98.57,98.49,98.55,1146800000.0
2008-03-21 05:55:00,98.56,98.56,98.49,98.5,1659300000.0
2008-03-21 06:00:00,98.49,98.54,98.45,98.48,5038000000.0
2008-03-21 06:05:00,98.48,98.59,98.47,98.54,2380800000.0
2008-03-21 06:10:00,98.54,98.55,98.51,98.53,1035600000.0
2008-03-21 06:15:00,98.53,98.58,98.52,98.54,1201800000.0
2008-03-21 06:20:00,98.54,98.55,98.53,98.53,915100000.0
2008-03-21 06:25:00,98.53,98.54,98.52,98.53,1074400000.0
2008-03-21 06:30:00,98.53,98.55,98.53,98.54,1026300000.0
2008-03-21 06:35:00,98.54,98.63,98.54,98.63,1048100000.0
2008-03-21 06:40:00,98.63,98.69,98.62,98.64,2062200000.0
2008-03-21 06:45:00,98.64,98.67,98.61,98.64,1481100000.0
2008-03-21 06:50:00,98.64,98.67,98.61,98.61,1165100000.0
2008-03-21 06:55:00,98.61,98.64,98.6,98.64,1193800000.0
2008-03-21 07:00:00,98.64,98.7,98.62,98.67,1294900000.0
2008-03-21 07:05:00,98.67,98.68,98.64,98.64,1271600000.0
2008-03-21 07:10:00,98.64,98.66,98.57,98.65,2089800000.0
2008-03-21 07:15:00,98.65,98.71,98.63,98.65,2070500000.0
2008-03-21 07:20:00,98.65,98.69,98.62,98.64,2500500000.0
2008-03-21 07:25:00,98.64,98.69,98.61,98.69,1409200000.0
2008-03-21 07:30:00,98.69,98.73,98.68,98.73,1229000000.0
2008-03-21 07:35:00,98.73,98.73,98.66,98.68,2372100000.0
2008-03-21 07:40:00,98.68,98.69,98.64,98.67,1605700000.0
2008-03-21 07:45:00,98.67,98.72,98.65,98.72,1521100000.0
2008-03-21 07:50:00,98.72,98.79,98.7,98.78,2173400000.0
2008-03-21 07:55:00,98.78,98.78,98.73,98.74,1686200000.0
2008-03-21 08:00:00,98.74,98.74,98.7,98.72,1317300000.0
2008-03-21 08:05:00,98.72,98.74,98.58,98.65,2205400000.0
2008-03-21 08:10:00,98.65,98.72,98.59,98.68,1793800000.0
2008-03-21 08:15:00,98.68,98.69,98.6,98.64,2268000000.0
2008-03-21 08:20:00,98.64,98.67,98.63,98.66,3129500000.0
2008-03-21 08:25:00,98.66,98.66,98.62,98.62,1110600000.0
2008-03-21 08:30:00,98.62,98.635,98.59,98.62,1207700000.0
2008-03-21 08:35:00,98.62,98.63,98.59,98.61,6365500000.0
2008-03-21 08:40:00,98.61,98.66,98.61,98.64,5661000000.0
2008-03-21 08:45:00,98.64,98.69,98.59,98.69,1521200000.0
2008-03-21 08:50:00,98.69,98.695,98.63,98.68,1160500000.0
2008-03-21 08:55:00,98.68,98.715,98.64,98.705,695100000.0
2008-03-21 09:00:00,98.705,98.72,98.66,98.69,640100000.0
2008-03-21 09:05:00,98.69,98.71,98.68,98.71,547300000.0
2008-03-21 09:10:00,98.71,98.76,98.64,98.75,1245700000.0
2008-03-21 09:15:00,98.75,98.76,98.73,98.74,1125000000.0
2008-03-21 09:20:00,98.74,98.75,98.69,98.7,1099500000.0
2008-03-21 09:25:00,98.7,98.74,98.7,98.715,1659300000.0
2008-03-21 09:30:00,98.715,98.76,98.71,98.74,1030900000.0
2008-03-21 09:35:00,98.74,98.745,98.73,98.73,437700000.0
2008-03-21 09:40:00,98.73,98.745,98.72,98.74,1639200000.0
2008-03-21 09:45:00,98.74,98.785,98.73,98.78,885800000.0
2008-03-21 09:50:00,98.78,98.795,98.765,98.77,563500000.0
2008-03-21 09:55:00,98.77,98.845,98.765,98.83,570200000.0
2008-03-21 10:00:00,98.83,98.84,98.73,98.75,1364400000.0
2008-03-21 10:05:00,98.75,98.76,98.7,98.75,2010800000.0
2008-03-21 10:10:00,98.75,98.785,98.74,98.74,842100000.0
2008-03-21 10:15:00,98.74,98.815,98.74,98.8,1759799999.0
2008-03-21 10:20:00,98.8,98.83,98.79,98.83,4593900000.0
2008-03-21 10:25:00,98.83,98.905,98.81,98.905,2209400000.0
2008-03-21 10:30:00,98.905,98.91,98.81,98.83,2388200003.0
2008-03-21 10:35:00,98.83,98.89,98.8,98.865,1367800000.0
2008-03-21 10:40:00,98.865,98.88,98.85,98.86,185100000.0
2008-03-21 10:45:00,98.86,98.865,98.82,98.84,398200000.0
2008-03-21 10:50:00,98.84,98.86,98.84,98.85,204100000.0
2008-03-21 10:55:00,98.85,98.855,98.8,98.815,1480600000.0
2008-03-21 11:00:00,98.815,98.86,98.79,98.795,194400000.0
2008-03-21 11:05:00,98.795,98.84,98.785,98.805,191600000.0
2008-03-21 11:10:00,98.805,98.81,98.75,98.75,377600000.0
2008-03-21 11:15:00,98.75,98.81,98.75,98.78,247600000.0
2008-03-21 11:20:00,98.78,98.78,98.71,98.715,196600000.0
2008-03-21 11:25:00,98.715,98.72,98.705,98.71,187400000.0
2008-03-21 11:30:00,98.71,98.71,98.65,98.675,325900000.0
2008-03-21 11:35:00,98.675,98.68,98.54,98.54,2629900008.0
2008-03-21 11:40:00,98.54,98.57,98.5,98.54,4146000001.0
2008-03-21 11:45:00,98.54,98.6,98.54,98.58,5790999999.0
2008-03-21 11:50:00,98.58,98.6,98.54,98.575,2303100000.0
2008-03-21 11:55:00,98.575,98.6,98.37,98.59,3941800000.0
2008-03-21 12:00:00,98.59,98.59,98.51,98.52,3121000000.0
2008-03-21 12:05:00,98.52,98.58,98.515,98.575,412200000.0
2008-03-21 12:10:00,98.575,98.58,98.535,98.55,1640500000.0
2008-03-21 12:15:00,98.55,98.55,98.49,98.525,360600000.0
2008-03-21 12:20:00,98.525,98.535,98.505,98.525,226000000.0
2008-03-21 12:25:00,98.525,98.54,98.515,98.515,227400000.0
2008-03-21 12:30:00,98.515,98.53,98.49,98.51,2625100000.0
2008-03-21 12:35:00,98.51,98.515,98.47,98.495,838600000.0
2008-03-21 12:40:00,98.495,98.52,98.39,98.41,1742400000.0
2008-03-21 12:45:00,98.41,98.455,98.375,98.395,1157900000.0
2008-03-21 12:50:00,98.395,98.405,98.38,98.38,615800000.0
2008-03-21 12:55:00,98.38,98.4,98.34,98.36,894600000.0
2008-03-21 13:00:00,98.36,98.42,98.34,98.38,1781000000.0
2008-03-21 13:05:00,98.38,98.42,98.37,98.42,833000000.0
2008-03-21 13:10:00,98.42,98.43,98.37,98.39,3402300000.0
2008-03-21 13:15:00,98.39,98.45,98.38,98.43,2844200000.0
2008-03-21 13:20:00,98.43,98.47,98.42,98.435,2920300000.0
2008-03-21 13:25:00,98.435,98.46,98.4,98.41,2639900000.0
2008-03-21 13:30:00,98.41,98.46,98.41,98.44,312000000.0
2008-03-21 13:35:00,98.44,98.45,98.37,98.41,1339100000.0
2008-03-21 13:40:00,98.41,98.42,98.38,98.39,2438300042.0
2008-03-21 13:45:00,98.39,98.46,98.37,98.43,2869200000.0
2008-03-21 13:50:00,98.43,98.5,98.42,98.48,3130400000.0
2008-03-21 13:55:00,98.48,98.54,98.44,98.48,2676300000.0
2008-03-21 14:00:00,98.48,98.58,98.47,98.57,723100000.0
2008-03-21 14:05:00,98.57,98.57,98.47,98.47,1577300000.0
2008-03-21 14:10:00,98.47,98.62,98.45,98.62,1059900000.0
2008-03-21 14:15:00,98.62,98.76,98.53,98.575,704300000.0
2008-03-21 14:20:00,98.575,98.605,98.53,98.54,353700000.0
2008-03-21 14:25:00,98.54,98.59,98.53,98.53,295800000.0
2008-03-21 14:30:00,98.53,98.58,98.52,98.565,2015799984.0
2008-03-21 14:35:00,98.565,98.61,98.53,98.61,1072000000.0
2008-03-21 14:40:00,98.61,98.64,98.6,98.605,231100000.0
2008-03-21 14:45:00,98.605,98.64,98.59,98.62,798000000.0
2008-03-21 14:50:00,98.62,98.64,98.59,98.6,278300000.0
2008-03-21 14:55:00,98.6,98.615,98.575,98.615,236600000.0
2008-03-21 15:00:00,98.615,98.625,98.59,98.6,703900000.0
2008-03-21 15:05:00,98.6,98.63,98.58,98.615,819700000.0
2008-03-21 15:10:00,98.615,98.615,98.57,98.6,281000000.0
2008-03-21 15:15:00,98.6,98.62,98.565,98.62,247300000.0
2008-03-21 15:20:00,98.62,98.625,98.595,98.595,371500000.0
2008-03-21 15:25:00,98.595,98.595,98.585,98.59,336000000.0
2008-03-21 15:30:00,98.59,98.595,98.57,98.58,491200000.0
2008-03-21 15:35:00,98.58,98.585,98.545,98.545,692600000.0
2008-03-21 15:40:00,98.545,98.555,98.535,98.545,220000000.0
2008-03-21 15:45:00,98.545,98.545,98.485,98.5,575000000.0
2008-03-21 15:50:00,98.5,98.5,98.43,98.45,2515400000.0
2008-03-21 15:55:00,98.45,98.52,98.425,98.465,722300000.0
2008-03-21 16:00:00,98.465,98.51,98.42,98.42,437600000.0
2008-03-21 16:05:00,98.42,98.525,98.39,98.525,323800000.0
2008-03-21 16:10:00,98.525,98.545,98.495,98.525,228100000.0
2008-03-21 16:15:00,98.525,98.55,98.52,98.545,224500000.0
2008-03-21 16:20:00,98.545,98.55,98.47,98.47,634500004.0
2008-03-21 16:25:00,98.47,98.486,98.4,98.457,848700000.0
2008-03-21 16:30:00,98.485,98.53,98.459,98.515,476800000.0
2008-03-21 16:35:00,98.485,98.54,98.459,98.53,434900000.0
2008-03-21 16:40:00,98.53,98.53,98.5,98.515,327900000.0
2008-03-21 16:45:00,98.515,98.52,98.455,98.475,233100000.0
2008-03-21 16:50:00,98.475,98.48,98.455,98.47,223400000.0
2008-03-21 16:55:00,98.47,98.595,98.47,98.59,226600000.0
2008-03-21 17:00:00,98.59,98.59,98.5,98.5,247800000.0
2008-03-21 17:05:00,98.5,98.55,98.5,98.53,245000000.0
2008-03-21 17:10:00,98.53,98.545,98.525,98.525,223600000.0
2008-03-21 17:15:00,98.525,98.54,98.495,98.495,258300000.0
2008-03-21 17:20:00,98.495,98.51,98.475,98.485,226000000.0
2008-03-21 17:25:00,98.485,98.51,98.45,98.51,355400000.0
2008-03-21 17:30:00,98.51,98.525,98.495,98.525,296100000.0
2008-03-21 17:35:00,98.525,98.54,98.51,98.51,369800000.0
2008-03-21 17:40:00,98.51,98.545,98.51,98.525,589300000.0
2008-03-21 17:45:00,98.525,98.545,98.485,98.53,741400000.0
2008-03-21 17:50:00,98.505,98.53,98.48,98.52,755300000.0
2008-03-21 17:55:00,98.52,98.55,98.515,98.53,659300000.0
2008-03-21 18:00:00,98.53,98.565,98.49,98.53,239800000.0
2008-03-21 18:05:00,98.53,98.53,98.49,98.505,605200000.0
2008-03-21 18:10:00,98.505,98.525,98.49,98.5,265000000.0
2008-03-21 18:15:00,98.5,98.51,98.5,98.51,283300000.0
2008-03-21 18:20:00,98.51,98.52,98.51,98.515,223600000.0
2008-03-21 18:25:00,98.515,98.525,98.5,98.515,282700000.0
2008-03-21 18:30:00,98.515,98.52,98.505,98.52,338600000.0
2008-03-21 18:35:00,98.52,98.52,98.5,98.5,275800000.0
2008-03-21 18:40:00,98.5,98.515,98.49,98.5,278600000.0
2008-03-21 18:45:00,98.5,98.55,98.5,98.545,367900000.0
2008-03-21 18:50:00,98.545,98.56,98.54,98.56,290300000.0
2008-03-21 18:55:00,98.56,98.6,98.54,98.6,428300000.0
2008-03-21 19:00:00,98.605,98.63,98.58,98.62,765800000.0
2008-03-21 19:05:00,98.62,98.635,98.55,98.55,466200000.0
2008-03-21 19:10:00,98.55,98.62,98.545,98.61,283300000.0
2008-03-21 19:15:00,98.61,98.61,98.54,98.61,5486700000.0
2008-03-21 19:20:00,98.61,98.66,98.61,98.63,399600000.0
2008-03-21 19:25:00,98.63,98.66,98.625,98.625,520000000.0
2008-03-21 19:30:00,98.625,98.685,98.6,98.62,869900000.0
2008-03-21 19:35:00,98.62,98.655,98.62,98.655,264500000.0
2008-03-21 19:40:00,98.655,98.655,98.6,98.6,1235400000.0
2008-03-21 19:45:00,98.6,98.64,98.6,98.61,860000000.0
2008-03-21 19:50:00,98.61,98.61,98.54,98.59,741100000.0
2008-03-21 19:55:00,98.59,98.6,98.57,98.58,444800000.0
2008-03-21 20:00:00,98.58,98.58,98.48,98.48,650600000.0
2008-03-21 20:05:00,98.52,98.58,98.51,98.53,718400000.0
2008-03-21 20:10:00,98.53,98.58,98.5,98.5,630300000.0
2008-03-21 20:15:00,98.51,98.52,98.5,98.5,3121400000.0
2008-03-21 20:20:00,98.5,98.53,98.49,98.51,2711000000.0
2008-03-21 20:25:00,98.51,98.59,98.51,98.53,2670800000.0
2008-03-21 20:30:00,98.53,98.53,98.52,98.52,2960200000.0
2008-03-21 20:35:00,98.52,98.565,98.52,98.565,1764200000.0
2008-03-21 20:40:00,98.565,98.565,98.56,98.56,223400000.0
2008-03-21 20:45:00,98.56,98.565,98.51,98.56,274600000.0
2008-03-21 20:50:00,98.56,98.56,98.55,98.555,220800000.0
2008-03-21 20:55:00,98.555,98.555,98.51,98.51,1033400000.0
2008-03-21 21:00:00,98.51,98.55,98.49,98.55,3248500000.0
2008-03-21 21:05:00,98.55,98.55,98.49,98.5,2290500000.0
2008-03-21 21:10:00,98.5,98.55,98.495,98.54,1250100000.0
2008-03-21 21:15:00,98.54,98.54,98.495,98.52,1135300000.0
2008-03-21 21:20:00,98.52,98.54,98.49,98.5,2176900000.0
2008-03-21 21:25:00,98.5,98.54,98.49,98.53,2569000000.0
2008-03-21 21:30:00,98.53,98.69,98.49,98.69,3853800000.0
2008-03-21 21:35:00,98.51,98.66,98.5,98.53,8212500000.0
2008-03-21 21:40:00,98.53,98.55,98.48,98.53,3878900000.0
2008-03-21 21:45:00,98.49,98.53,98.49,98.5,1236200000.0
2008-03-21 21:50:00,98.53,98.552,98.497,98.5,804900000.0
2008-03-21 21:55:00,98.5,98.5,98.48,98.49,1014500000.0
2008-03-21 22:00:00,98.49,98.53,98.49,98.49,1231400000.0
2008-03-21 22:05:00,98.49,98.52,98.47,98.49,4608600000.0
2008-03-21 22:10:00,98.49,98.553,98.47,98.47,1455400000.0
2008-03-21 22:15:00,98.47,98.54,98.47,98.48,1233800000.0
2008-03-21 22:20:00,98.48,98.52,98.47,98.52,3169000000.0
2008-03-21 22:25:00,98.52,98.53,98.49,98.52,556700000.0
2008-03-21 22:30:00,98.52,98.67,98.52,98.61,580200000.0
2008-03-21 22:35:00,98.59,98.658,98.4,98.41,2814300000.0
2008-03-21 22:40:00,98.41,98.54,98.381,98.458,2594000000.0
2008-03-21 22:45:00,98.43,98.567,98.413,98.513,2048500000.0
2008-03-21 22:50:00,98.575,98.645,98.528,98.623,2115600000.0
2008-03-21 22:55:00,98.595,98.668,98.583,98.632,2176900000.0
2008-03-23 23:00:00,98.452,98.554,98.433,98.455,2010500000.0
2008-03-23 23:05:00,98.512,98.512,98.414,98.44,2056800000.0
2008-03-23 23:10:00,98.491,98.491,98.271,98.298,2078100000.0
2008-03-23 23:15:00,98.292,98.343,98.249,98.282,1931900000.0
2008-03-23 23:20:00,98.264,98.445,98.244,98.351,1992400000.0
2008-03-23 23:25:00,98.348,98.462,98.266,98.317,1905100000.0
2008-03-23 23:30:00,98.319,98.368,98.282,98.3,1994800000.0
2008-03-23 23:35:00,98.3,98.33,98.3,98.32,8560000000.0
2008-03-23 23:40:00,98.32,98.36,98.3,98.3,7728000000.0
2008-03-23 23:45:00,98.328,98.346,98.27,98.29,5729800000.0
2008-03-23 23:50:00,98.29,98.3,98.27,98.28,8472000000.0
2008-03-23 23:55:00,98.28,98.31,98.28,98.29,8592000000.0
2008-03-24 00:00:00,98.29,98.32,98.28,98.31,8880000000.0
2008-03-24 00:05:00,98.31,98.32,98.31,98.32,8976000000.0
2008-03-24 00:10:00,98.32,98.38,98.31,98.35,5522600000.0
2008-03-24 00:15:00,98.35,98.38,98.35,98.36,8397600000.0
2008-03-24 00:20:00,98.36,98.4,98.33,98.37,1770400000.0
2008-03-24 00:25:00,98.37,98.43,98.33,98.36,4404200000.0
2008-03-24 00:30:00,98.36,98.36,98.3,98.34,7986200000.0
2008-03-24 00:35:00,98.34,98.34,98.31,98.31,9241600000.0
2008-03-24 00:40:00,98.31,98.33,98.23,98.31,7588100000.0
2008-03-24 00:45:00,98.31,98.34,98.28,98.32,5247000000.0
2008-03-24 00:50:00,98.32,98.35,98.29,98.29,7432700000.0
2008-03-24 00:55:00,98.29,98.31,98.26,98.29,8589200000.0
2008-03-24 01:00:00,98.29,98.29,98.25,98.28,9115200000.0
2008-03-24 01:05:00,98.28,98.33,98.28,98.33,8104000000.0
2008-03-24 01:10:00,98.33,98.38,98.31,98.35,6761600000.0
2008-03-24 01:15:00,98.35,98.4,98.3,98.38,8758400000.0
2008-03-24 01:20:00,98.38,98.38,98.33,98.36,7844800000.0
2008-03-24 01:25:00,98.36,98.38,98.33,98.38,7669800000.0
2008-03-24 01:30:00,98.38,98.4,98.37,98.38,8960000000.0
2008-03-24 01:35:00,98.38,98.43,98.36,98.4,6543500000.0
2008-03-24 01:40:00,98.4,98.44,98.38,98.38,1333500000.0
2008-03-24 01:45:00,98.38,98.38,98.29,98.38,2357200000.0
2008-03-24 01:50:00,98.38,98.42,98.36,98.4,2085700000.0
2008-03-24 01:55:00,98.4,98.41,98.3,98.38,6165700000.0
2008-03-24 02:00:00,98.342,98.41,98.321,98.364,3544000000.0
2008-03-24 02:05:00,98.38,98.45,98.23,98.27,5296300000.0
2008-03-24 02:10:00,98.247,98.34,98.244,98.3,2251500000.0
2008-03-24 02:15:00,98.3,98.34,98.287,98.32,1508200000.0
2008-03-24 02:20:00,98.32,98.33,98.258,98.263,2776500000.0
2008-03-24 02:25:00,98.29,98.36,98.252,98.285,1692500000.0
2008-03-24 02:30:00,98.33,98.36,98.284,98.335,1860800000.0
2008-03-24 02:35:00,98.335,98.41,98.319,98.39,2511900000.0
2008-03-24 02:40:00,98.39,98.39,98.287,98.327,2618500000.0
2008-03-24 02:45:00,98.335,98.39,98.327,98.38,2985500000.0
2008-03-24 02:50:00,98.38,98.41,98.312,98.4,3317000000.0
2008-03-24 02:55:00,98.4,98.42,98.322,98.4,2742400000.0
2008-03-24 03:00:00,98.4,98.45,98.369,98.43,3184200000.0
2008-03-24 03:05:00,98.435,98.445,98.363,98.415,3477300000.0
2008-03-24 03:10:00,98.415,98.425,98.335,98.373,3940800000.0
2008-03-24 03:15:00,98.4,98.4,98.12,98.15,6569700000.0
2008-03-24 03:20:00,98.14,98.355,98.11,98.281,6998300000.0
2008-03-24 03:25:00,98.31,98.34,98.26,98.325,4178900000.0
2008-03-24 03:30:00,98.325,98.345,98.225,98.305,5026000000.0
2008-03-24 03:35:00,98.305,98.35,98.25,98.29,2761900000.0
2008-03-24 03:40:00,98.29,98.32,98.207,98.211,2973500000.0
2008-03-24 03:45:00,98.23,98.25,98.159,98.205,2827700000.0
2008-03-24 03:50:00,98.173,98.22,98.128,98.158,2563700000.0
2008-03-24 03:55:00,98.19,98.195,98.051,98.069,3986700001.0
2008-03-24 04:00:00,98.105,98.152,98.071,98.13,2497700000.0
2008-03-24 04:05:00,98.13,98.139,98.049,98.072,3051900000.0
2008-03-24 04:10:00,98.12,98.12,98.007,98.095,5227400000.0
2008-03-24 04:15:00,98.095,98.16,98.039,98.09,6631600000.0
2008-03-24 04:20:00,98.13,98.13,97.978,98.005,3745700000.0
2008-03-24 04:25:00,98.06,98.085,97.999,98.075,3219300000.0
2008-03-24 04:30:00,98.045,98.095,98.013,98.08,2357900000.0
2008-03-24 04:35:00,98.08,98.11,98.041,98.075,2629200000.0
2008-03-24 04:40:00,98.049,98.095,98.021,98.085,5459500000.0
2008-03-24 04:45:00,98.085,98.085,97.987,98.015,5757100000.0
2008-03-24 04:50:00,98.07,98.075,97.988,98.003,3608600000.0
2008-03-24 04:55:00,98.03,98.04,97.963,98.005,5253100000.0
2008-03-24 05:00:00,98.005,98.04,97.959,98.005,5541000000.0
2008-03-24 05:05:00,98.005,98.04,97.97,98.03,2807500000.0
2008-03-24 05:10:00,98.011,98.03,97.995,98.01,1694000000.0
2008-03-24 05:15:00,98.01,98.02,97.949,97.97,1662300000.0
2008-03-24 05:20:00,97.97,97.99,97.933,97.96,1988200000.0
2008-03-24 05:25:00,97.96,97.97,97.92,97.97,1731000000.0
2008-03-24 05:30:00,97.954,97.98,97.873,97.89,1685500000.0
2008-03-24 05:35:00,97.872,97.9,97.835,97.85,1533900000.0
2008-03-24 05:40:00,97.85,97.96,97.85,97.91,1481700000.0
2008-03-24 05:45:00,97.899,98.125,97.899,98.035,1790600000.0
2008-03-24 05:50:00,98.04,98.14,97.953,97.953,3767100000.0
2008-03-24 05:55:00,97.95,97.975,97.926,97.95,6872500000.0
2008-03-24 06:00:00,97.975,98.15,97.947,98.14,6717700000.0
2008-03-24 06:05:00,97.955,98.005,97.926,97.985,10119800000.0
2008-03-24 06:10:00,97.976,98.02,97.957,97.981,4436600000.0
2008-03-24 06:15:00,97.99,98.0,97.945,97.955,3384400000.0
2008-03-24 06:20:00,97.955,98.025,97.882,98.0,7275600000.0
2008-03-24 06:25:00,98.0,98.03,97.958,98.01,2411700000.0
2008-03-24 06:30:00,98.01,98.06,97.991,98.03,3212100000.0
2008-03-24 06:35:00,98.03,98.065,98.005,98.055,6429300000.0
2008-03-24 06:40:00,98.055,98.17,98.032,98.153,4464500000.0
2008-03-24 06:45:00,98.16,98.2,98.117,98.13,3084200000.0
2008-03-24 06:50:00,98.145,98.16,98.097,98.11,2607600000.0
2008-03-24 06:55:00,98.11,98.135,98.089,98.115,2486500000.0
2008-03-24 07:00:00,98.115,98.125,98.064,98.12,5530800000.0
2008-03-24 07:05:00,98.105,98.17,98.103,98.15,6328300000.0
2008-03-24 07:10:00,98.143,98.17,98.122,98.14,2228100000.0
2008-03-24 07:15:00,98.14,98.15,98.112,98.135,2468900000.0
2008-03-24 07:20:00,98.123,98.145,98.076,98.09,2161200000.0
2008-03-24 07:25:00,98.09,98.09,98.022,98.05,2774100000.0
2008-03-24 07:30:00,98.05,98.07,98.016,98.025,4077500000.0
2008-03-24 07:35:00,98.04,98.045,97.986,98.02,3128100000.0
2008-03-24 07:40:00,98.02,98.04,97.974,98.005,3347500000.0
2008-03-24 07:45:00,98.005,98.01,97.976,97.99,3295600000.0
2008-03-24 07:50:00,97.99,98.055,97.98,98.038,3209300000.0
2008-03-24 07:55:00,98.05,98.08,98.021,98.065,2300500000.0
2008-03-24 08:00:00,98.065,98.11,98.045,98.06,2143100000.0
2008-03-24 08:05:00,98.054,98.1,98.054,98.075,2884500000.0
2008-03-24 08:10:00,98.07,98.091,98.056,98.09,2199600000.0
2008-03-24 08:15:00,98.09,98.18,98.08,98.17,2706900000.0
2008-03-24 08:20:00,98.17,98.18,98.141,98.167,2015700000.0
2008-03-24 08:25:00,98.169,98.205,98.157,98.175,2056000000.0
2008-03-24 08:30:00,98.175,98.255,98.163,98.225,6194800000.0
2008-03-24 08:35:00,98.225,98.275,98.19,98.215,4883200000.0
2008-03-24 08:40:00,98.205,98.29,98.191,98.28,2587700000.0
2008-03-24 08:45:00,98.28,98.31,98.256,98.27,1521200000.0
2008-03-24 08:50:00,98.27,98.305,98.253,98.273,1661800000.0
2008-03-24 08:55:00,98.28,98.31,98.25,98.276,1471700000.0
2008-03-24 09:00:00,98.29,98.32,98.255,98.265,1784500000.0
2008-03-24 09:05:00,98.27,98.285,98.242,98.266,1623800000.0
2008-03-24 09:10:00,98.275,98.305,98.197,98.225,2680500000.0
2008-03-24 09:15:00,98.213,98.275,98.195,98.22,3676200000.0
2008-03-24 09:20:00,98.208,98.255,98.198,98.215,2131600000.0
2008-03-24 09:25:00,98.215,98.225,98.147,98.17,2221700000.0
2008-03-24 09:30:00,98.159,98.22,98.13,98.215,1858400000.0
2008-03-24 09:35:00,98.22,98.26,98.179,98.23,1845200000.0
2008-03-24 09:40:00,98.23,98.255,98.194,98.22,1647800000.0
2008-03-24 09:45:00,98.205,98.23,98.188,98.195,1654700000.0
2008-03-24 09:50:00,98.195,98.255,98.181,98.255,1551700000.0
2008-03-24 09:55:00,98.255,98.29,98.22,98.26,1735500000.0
2008-03-24 10:00:00,98.26,98.285,98.203,98.245,1638400000.0
2008-03-24 10:05:00,98.245,98.265,98.212,98.26,1539500000.0
2008-03-24 10:10:00,98.246,98.295,98.24,98.274,2680900000.0
2008-03-24 10:15:00,98.285,98.305,98.264,98.285,3622900000.0
2008-03-24 10:20:00,98.285,98.3,98.261,98.285,3361500000.0
2008-03-24 10:25:00,98.275,98.305,98.267,98.305,3966600000.0
2008-03-24 10:30:00,98.289,98.345,98.274,98.3,3447799999.0
2008-03-24 10:35:00,98.3,98.355,98.279,98.324,5467900000.0
2008-03-24 10:40:00,98.335,98.37,98.281,98.36,3034900000.0
2008-03-24 10:45:00,98.36,98.4,98.309,98.335,2824700001.0
2008-03-24 10:50:00,98.335,98.345,98.298,98.335,3786600000.0
2008-03-24 10:55:00,98.335,98.345,98.289,98.295,3253800000.0
2008-03-24 11:00:00,98.295,98.32,98.271,98.32,3073100000.0
2008-03-24 11:05:00,98.32,98.375,98.319,98.355,3779600000.0
2008-03-24 11:10:00,98.355,98.355,98.294,98.315,2047199999.0
2008-03-24 11:15:00,98.315,98.33,98.292,98.325,2720400000.0
2008-03-24 11:20:00,98.325,98.365,98.299,98.31,2988700000.0
2008-03-24 11:25:00,98.31,98.395,98.3,98.395,3599200000.0
2008-03-24 11:30:00,98.395,98.41,98.358,98.385,3211200000.0
2008-03-24 11:35:00,98.385,98.405,98.37,98.395,3526300000.0
2008-03-24 11:40:00,98.395,98.405,98.364,98.39,3494400000.0
2008-03-24 11:45:00,98.39,98.415,98.368,98.395,2646800000.0
2008-03-24 11:50:00,98.395,98.445,98.383,98.415,2330700000.0
2008-03-24 11:55:00,98.415,98.44,98.334,98.395,1974300000.0
2008-03-24 12:00:00,98.395,98.415,98.364,98.384,3742200000.0
2008-03-24 12:05:00,98.395,98.58,98.383,98.46,3728600003.0
2008-03-24 12:10:00,98.47,98.55,98.429,98.45,2059500000.0
2008-03-24 12:15:00,98.45,98.61,98.424,98.465,2775800001.0
2008-03-24 12:20:00,98.475,98.57,98.421,98.435,2868500000.0
2008-03-24 12:25:00,98.435,98.49,98.427,98.45,1634000000.0
2008-03-24 12:30:00,98.445,98.5,98.407,98.445,1860800000.0
2008-03-24 12:35:00,98.445,98.5,98.43,98.475,1653800000.0
2008-03-24 12:40:00,98.475,98.53,98.46,98.514,1899200000.0
2008-03-24 12:45:00,98.525,98.53,98.417,98.46,1711500000.0
2008-03-24 12:50:00,98.47,98.49,98.429,98.49,2815300000.0
2008-03-24 12:55:00,98.477,98.49,98.312,98.35,1705900000.0
2008-03-24 13:00:00,98.339,98.41,98.27,98.36,1978300000.0
2008-03-24 13:05:00,98.36,98.38,98.3,98.37,1935200000.0
2008-03-24 13:10:00,98.353,98.47,98.321,98.46,2030400000.0
2008-03-24 13:15:00,98.454,98.59,98.454,98.56,1892000000.0
2008-03-24 13:20:00,98.551,98.57,98.448,98.47,2079000000.0
2008-03-24 13:25:00,98.455,98.53,98.452,98.48,1911000000.0
2008-03-24 13:30:00,98.458,98.48,98.353,98.375,1751500000.0
2008-03-24 13:35:00,98.375,98.42,98.354,98.4,1661300000.0
2008-03-24 13:40:00,98.4,98.4,98.266,98.3,1832000000.0
2008-03-24 13:45:00,98.286,98.35,98.268,98.28,2088300000.0
2008-03-24 13:50:00,98.262,98.31,98.245,98.276,1882300000.0
2008-03-24 13:55:00,98.29,98.3,98.229,98.265,1835500000.0
2008-03-24 14:00:00,98.265,98.295,98.209,98.25,1916300000.0
2008-03-24 14:05:00,98.25,98.255,98.188,98.235,1993500000.0
2008-03-24 14:10:00,98.235,98.28,98.197,98.22,2059100000.0
2008-03-24 14:15:00,98.22,98.28,98.169,98.25,1787800000.0
2008-03-24 14:20:00,98.24,98.26,98.193,98.21,1913700000.0
2008-03-24 14:25:00,98.21,98.28,98.187,98.28,1778400000.0
2008-03-24 14:30:00,98.28,98.3,98.22,98.267,1831500000.0
2008-03-24 14:35:00,98.28,98.3,98.227,98.273,1775800000.0
2008-03-24 14:40:00,98.29,98.31,98.242,98.278,1817600000.0
2008-03-24 14:45:00,98.29,98.34,98.279,98.32,1721000000.0
2008-03-24 14:50:00,98.32,98.325,98.269,98.29,1723300000.0
2008-03-24 14:55:00,98.28,98.31,98.268,98.3,1728100000.0
2008-03-24 15:00:00,98.3,98.31,98.264,98.28,1562200000.0
2008-03-24 15:05:00,98.29,98.31,98.247,98.26,1807500000.0
2008-03-24 15:10:00,98.26,98.26,98.185,98.203,1799300000.0
2008-03-24 15:15:00,98.21,98.24,98.176,98.22,1786600000.0
2008-03-24 15:20:00,98.22,98.27,98.201,98.231,1797300000.0
2008-03-24 15:25:00,98.231,98.34,98.22,98.33,1994800000.0
2008-03-24 15:30:00,98.317,98.4,98.295,98.365,1909400000.0
2008-03-24 15:35:00,98.365,98.46,98.336,98.45,1818000000.0
2008-03-24 15:40:00,98.44,98.485,98.405,98.44,1680900000.0
2008-03-24 15:45:00,98.44,98.48,98.423,98.45,1652800000.0
2008-03-24 15:50:00,98.441,98.48,98.395,98.41,1745900000.0
2008-03-24 15:55:00,98.41,98.46,98.315,98.33,1979000000.0
2008-03-24 16:00:00,98.33,98.42,98.29,98.33,2028700000.0
2008-03-24 16:05:00,98.301,98.34,98.25,98.282,1777100000.0
2008-03-24 16:10:00,98.3,98.54,98.29,98.54,1711700000.0
2008-03-24 16:15:00,98.535,98.57,98.45,98.56,1764000000.0
2008-03-24 16:20:00,98.56,98.67,98.51,98.63,1727900000.0
2008-03-24 16:25:00,98.63,98.69,98.605,98.66,1850400000.0
2008-03-24 16:30:00,98.66,98.7,98.553,98.56,2132900000.0
2008-03-24 16:35:00,98.535,98.59,98.36,98.4,1625400000.0
2008-03-24 16:40:00,98.4,98.41,98.274,98.32,1718600000.0
2008-03-24 16:45:00,98.32,98.345,98.231,98.243,1794100000.0
2008-03-24 16:50:00,98.265,98.295,98.215,98.24,1663000000.0
2008-03-24 16:55:00,98.24,98.3,98.211,98.28,1723700000.0
2008-03-24 17:00:00,98.28,98.33,98.24,98.29,1813000000.0
2008-03-24 17:05:00,98.276,98.3,98.193,98.22,1762900000.0
2008-03-24 17:10:00,98.22,98.29,98.216,98.25,1836200000.0
2008-03-24 17:15:00,98.25,98.31,98.242,98.27,1749900000.0
2008-03-24 17:20:00,98.27,98.27,98.192,98.21,1672400000.0
2008-03-24 17:25:00,98.196,98.25,98.173,98.21,1639400000.0
2008-03-24 17:30:00,98.21,98.29,98.187,98.215,1557900000.0
2008-03-24 17:35:00,98.218,98.28,98.198,98.275,1787300000.0
2008-03-24 17:40:00,98.3,98.35,98.278,98.315,1745800000.0
2008-03-24 17:45:00,98.32,98.345,98.267,98.29,1770500000.0
2008-03-24 17:50:00,98.274,98.39,98.265,98.39,1914100000.0
2008-03-24 17:55:00,98.39,98.49,98.352,98.49,1804200000.0
2008-03-24 18:00:00,98.484,98.58,98.484,98.495,1572000000.0
2008-03-24 18:05:00,98.495,98.52,98.421,98.45,1706400000.0
2008-03-24 18:10:00,98.45,98.465,98.4,98.43,1769800000.0
2008-03-24 18:15:00,98.413,98.515,98.403,98.48,1804500000.0
2008-03-24 18:20:00,98.48,98.48,98.38,98.395,1869900000.0
2008-03-24 18:25:00,98.395,98.52,98.364,98.479,1826700000.0
2008-03-24 18:30:00,98.49,98.515,98.464,98.476,1794700000.0
2008-03-24 18:35:00,98.477,98.5,98.443,98.475,1814400000.0
2008-03-24 18:40:00,98.475,98.59,98.472,98.57,1790900000.0
2008-03-24 18:45:00,98.56,98.62,98.55,98.61,1736500000.0
2008-03-24 18:50:00,98.605,98.65,98.59,98.594,1751300000.0
2008-03-24 18:55:00,98.6,98.635,98.569,98.625,1550400000.0
2008-03-24 19:00:00,98.625,98.685,98.601,98.659,1616200000.0
2008-03-24 19:05:00,98.68,98.69,98.648,98.66,1766100000.0
2008-03-24 19:10:00,98.645,98.7,98.628,98.7,1697100000.0
2008-03-24 19:15:00,98.69,98.76,98.688,98.725,1688999999.0
2008-03-24 19:20:00,98.725,98.735,98.635,98.68,1791900000.0
2008-03-24 19:25:00,98.653,98.69,98.573,98.62,1563200000.0
2008-03-24 19:30:00,98.573,98.63,98.543,98.58,1650300000.0
2008-03-24 19:35:00,98.58,98.66,98.53,98.61,1780800000.0
2008-03-24 19:40:00,98.63,98.65,98.562,98.614,1737500000.0
2008-03-24 19:45:00,98.64,98.685,98.581,98.66,1733800000.0
2008-03-24 19:50:00,98.66,98.69,98.612,98.67,1569200000.0
2008-03-24 19:55:00,98.654,98.72,98.643,98.69,1663500000.0
2008-03-24 20:00:00,98.67,98.7,98.594,98.63,1712700000.0
2008-03-24 20:05:00,98.63,98.66,98.605,98.65,1573500000.0
2008-03-24 20:10:00,98.65,98.65,98.572,98.572,1799700000.0
2008-03-24 20:15:00,98.6,98.6,98.465,98.51,1760000000.0
2008-03-24 20:20:00,98.491,98.6,98.473,98.57,1616700000.0
2008-03-24 20:25:00,98.57,98.64,98.545,98.61,1873200000.0
2008-03-24 20:30:00,98.568,98.64,98.533,98.62,1644200000.0
2008-03-24 20:35:00,98.588,98.69,98.587,98.66,1998400000.0
2008-03-24 20:40:00,98.66,98.675,98.563,98.579,2499300000.0
2008-03-24 20:45:00,98.61,98.61,98.519,98.58,1946500000.0
2008-03-24 20:50:00,98.54,98.65,98.535,98.609,1759700000.0
2008-03-24 20:55:00,98.65,98.71,98.615,98.647,1720500000.0
2008-03-24 21:00:00,98.68,98.73,98.598,98.685,1896600000.0
2008-03-24 21:05:00,98.645,98.75,98.637,98.681,1687100000.0
2008-03-24 21:10:00,98.73,98.79,98.68,98.744,1722900000.0
2008-03-24 21:15:00,98.785,98.84,98.761,98.82,1742300000.0
2008-03-24 21:20:00,98.82,98.83,98.765,98.82,1825000000.0
2008-03-24 21:25:00,98.82,98.83,98.727,98.79,1866100000.0
2008-03-24 21:30:00,98.79,98.81,98.716,98.716,1784200000.0
2008-03-24 21:35:00,98.75,98.77,98.694,98.75,1911500000.0
2008-03-24 21:40:00,98.75,98.77,98.684,98.702,1658000000.0
2008-03-24 21:45:00,98.72,98.75,98.648,98.72,1660900000.0
2008-03-24 21:50:00,98.72,98.82,98.651,98.79,1720500000.0
2008-03-24 21:55:00,98.79,98.81,98.741,98.77,1824700000.0
2008-03-24 22:00:00,98.77,98.785,98.708,98.75,1755600000.0
2008-03-24 22:05:00,98.75,98.79,98.695,98.785,1678100000.0
2008-03-24 22:10:00,98.74,98.81,98.735,98.76,1675200000.0
2008-03-24 22:15:00,98.738,98.835,98.701,98.805,1898500000.0
2008-03-24 22:20:00,98.82,98.83,98.734,98.77,1796500000.0
2008-03-24 22:25:00,98.77,98.825,98.742,98.79,1725600000.0
2008-03-24 22:30:00,98.79,98.79,98.716,98.758,1709400000.0
2008-03-24 22:35:00,98.79,98.79,98.642,98.7,1709700000.0
2008-03-24 22:40:00,98.7,98.77,98.68,98.76,1894900000.0
2008-03-24 22:45:00,98.76,98.795,98.661,98.702,1650600000.0
2008-03-24 22:50:00,98.695,98.745,98.656,98.688,1504600000.0
2008-03-24 22:55:00,98.715,98.74,98.642,98.675,1618500000.0
2008-03-24 23:00:00,98.705,98.735,98.627,98.735,5910400000.0
2008-03-24 23:05:00,98.735,98.765,98.686,98.735,1639700000.0
2008-03-24 23:10:00,98.735,98.77,98.691,98.716,1598100000.0
2008-03-24 23:15:00,98.74,98.785,98.707,98.76,2986500000.0
2008-03-24 23:20:00,98.74,98.86,98.694,98.85,1696800000.0
2008-03-24 23:25:00,98.85,98.86,98.697,98.749,5947200000.0
2008-03-24 23:30:00,98.77,98.81,98.699,98.73,5409800000.0
2008-03-24 23:35:00,98.73,98.74,98.653,98.73,7276600000.0
2008-03-24 23:40:00,98.73,98.76,98.698,98.73,3138100000.0
2008-03-24 23:45:00,98.73,98.79,98.717,98.735,1627600000.0
2008-03-24 23:50:00,98.738,98.76,98.622,98.647,3279100000.0
2008-03-24 23:55:00,98.67,98.73,98.611,98.675,3513500000.0
2008-03-25 00:00:00,98.69,98.69,98.614,98.66,3991700000.0
2008-03-25 00:05:00,98.66,98.67,98.599,98.63,2755800000.0
2008-03-25 00:10:00,98.63,98.68,98.606,98.645,8523900000.0
2008-03-25 00:15:00,98.67,98.72,98.6,98.655,8024700000.0
2008-03-25 00:20:00,98.69,98.72,98.599,98.67,5234500000.0
2008-03-25 00:25:00,98.67,98.72,98.576,98.61,5734300000.0
2008-03-25 00:30:00,98.61,98.7,98.595,98.64,3024200000.0
2008-03-25 00:35:00,98.64,98.72,98.609,98.677,2150600000.0
2008-03-25 00:40:00,98.7,98.78,98.686,98.716,3206700000.0
2008-03-25 00:45:00,98.73,98.89,98.68,98.89,4788700000.0
2008-03-25 00:50:00,98.7,98.75,98.668,98.74,8967900000.0
2008-03-25 00:55:00,98.715,98.77,98.674,98.74,3363100000.0
2008-03-25 01:00:00,98.74,98.78,98.697,98.76,2969600000.0
2008-03-25 01:05:00,98.74,98.79,98.723,98.78,2437700000.0
2008-03-25 01:10:00,98.78,98.89,98.746,98.84,1961500000.0
2008-03-25 01:15:00,98.85,98.86,98.805,98.823,1810600000.0
2008-03-25 01:20:00,98.84,98.87,98.792,98.86,2020800000.0
2008-03-25 01:25:00,98.86,98.87,98.795,98.86,2283700000.0
2008-03-25 01:30:00,98.86,98.86,98.791,98.84,3227200001.0
2008-03-25 01:35:00,98.818,98.89,98.795,98.85,4188100000.0
2008-03-25 01:40:00,98.85,98.92,98.81,98.88,3973700000.0
2008-03-25 01:45:00,98.88,98.9,98.815,98.87,2641399999.0
2008-03-25 01:50:00,98.87,98.88,98.814,98.848,3832600000.0
2008-03-25 01:55:00,98.87,98.87,98.79,98.813,4561699998.0
2008-03-25 02:00:00,98.85,98.86,98.745,98.825,4645700000.0
2008-03-25 02:05:00,98.85,98.9,98.828,98.89,3992500000.0
2008-03-25 02:10:00,98.855,98.93,98.831,98.91,3814100000.0
2008-03-25 02:15:00,98.91,98.95,98.869,98.906,3261100000.0
2008-03-25 02:20:00,98.93,98.95,98.84,98.91,3634500000.0
2008-03-25 02:25:00,98.91,98.91,98.778,98.86,4155600000.0
2008-03-25 02:30:00,98.86,98.88,98.804,98.86,2519000000.0
2008-03-25 02:35:00,98.86,98.86,98.711,98.773,2399300000.0
2008-03-25 02:40:00,98.8,98.82,98.753,98.82,2449800000.0
2008-03-25 02:45:00,98.788,98.86,98.77,98.81,3837500000.0
2008-03-25 02:50:00,98.81,98.85,98.721,98.82,2760100000.0
2008-03-25 02:55:00,98.763,98.83,98.736,98.81,3012300000.0
2008-03-25 03:00:00,98.81,98.83,98.497,98.55,3281800000.0
2008-03-25 03:05:00,98.55,98.69,98.489,98.637,3247700001.0
2008-03-25 03:10:00,98.653,98.71,98.564,98.65,3335900000.0
2008-03-25 03:15:00,98.65,98.8,98.621,98.757,2497300000.0
2008-03-25 03:20:00,98.758,98.81,98.711,98.79,2400300000.0
2008-03-25 03:25:00,98.79,98.84,98.746,98.82,3176900000.0
2008-03-25 03:30:00,98.796,98.91,98.781,98.83,3984900000.0
2008-03-25 03:35:00,98.8,98.91,98.79,98.82,4920000000.0
2008-03-25 03:40:00,98.82,98.89,98.78,98.84,3875200000.0
2008-03-25 03:45:00,98.805,98.9,98.795,98.795,3251200000.0
2008-03-25 03:50:00,98.796,98.99,98.789,98.85,5686399999.0
2008-03-25 03:55:00,98.85,98.92,98.783,98.92,2920400000.0
2008-03-25 04:00:00,98.895,98.95,98.847,98.9,2622699997.0
2008-03-25 04:05:00,98.9,98.9,98.779,98.829,1737600000.0
2008-03-25 04:10:00,98.87,98.94,98.82,98.87,1640000000.0
2008-03-25 04:15:00,98.869,98.937,98.849,98.865,1766400000.0
2008-03-25 04:20:00,98.9,99.01,98.851,98.921,3502000000.0
2008-03-25 04:25:00,98.97,99.025,98.859,98.871,4983400000.0
2008-03-25 04:30:00,98.91,98.97,98.781,98.905,4942600000.0
2008-03-25 04:35:00,98.905,98.98,98.845,98.97,5724199999.0
2008-03-25 04:40:00,98.948,99.08,98.94,99.016,2190500000.0
2008-03-25 04:45:00,99.018,99.08,98.992,99.005,1809000000.0
2008-03-25 04:50:00,99.05,99.085,98.92,98.995,2036900000.0
2008-03-25 04:55:00,99.025,99.15,98.96,99.07,4484400000.0
2008-03-25 05:00:00,99.065,99.19,99.054,99.16,3624800000.0
2008-03-25 05:05:00,99.16,99.255,99.122,99.17,2172900000.0
2008-03-25 05:10:00,99.159,99.18,99.081,99.09,2194100000.0
2008-03-25 05:15:00,99.09,99.105,98.935,98.955,2767300000.0
2008-03-25 05:20:00,98.96,98.98,98.875,98.945,3077900000.0
2008-03-25 05:25:00,98.965,99.08,98.931,99.009,3876200000.0
2008-03-25 05:30:00,99.015,99.035,98.955,99.02,3916300000.0
2008-03-25 05:35:00,99.02,99.04,98.981,98.982,2104600000.0
2008-03-25 05:40:00,98.99,99.12,98.953,99.11,2300600000.0
2008-03-25 05:45:00,99.11,99.11,98.991,99.01,2688400000.0
2008-03-25 05:50:00,99.01,99.065,98.989,99.025,8623600000.0
2008-03-25 05:55:00,99.025,99.15,99.004,99.077,7623300000.0
2008-03-25 06:00:00,99.1,99.15,99.059,99.09,2026100000.0
2008-03-25 06:05:00,99.075,99.13,99.03,99.11,5351300000.0
2008-03-25 06:10:00,99.101,99.315,99.095,99.235,2489600000.0
2008-03-25 06:15:00,99.212,99.235,99.0,99.07,3133400000.0
2008-03-25 06:20:00,99.07,99.105,98.974,99.055,4272200000.0
2008-03-25 06:25:00,99.045,99.135,98.967,98.975,6788900000.0
2008-03-25 06:30:00,98.962,99.055,98.945,98.962,8404500000.0
2008-03-25 06:35:00,98.965,98.995,98.895,98.965,5472800000.0
2008-03-25 06:40:00,98.961,98.995,98.899,98.965,6765700000.0
2008-03-25 06:45:00,98.965,99.065,98.932,99.035,6570400000.0
2008-03-25 06:50:00,99.035,99.125,99.025,99.105,6716000000.0
2008-03-25 06:55:00,99.088,99.145,99.038,99.079,5187000000.0
2008-03-25 07:00:00,99.075,99.085,99.004,99.045,6989500000.0
2008-03-25 07:05:00,98.89,99.065,98.88,99.027,9557500000.0
2008-03-25 07:10:00,99.035,99.045,98.886,98.915,8078400000.0
2008-03-25 07:15:00,98.915,98.915,98.815,98.845,3513300000.0
2008-03-25 07:20:00,98.839,98.945,98.825,98.905,6261500000.0
2008-03-25 07:25:00,98.896,98.915,98.788,98.835,6314199999.0
2008-03-25 07:30:00,98.835,98.885,98.792,98.835,4610500000.0
2008-03-25 07:35:00,98.835,98.865,98.733,98.805,3136700000.0
2008-03-25 07:40:00,98.796,98.875,98.769,98.818,2729100000.0
2008-03-25 07:45:00,98.835,98.94,98.807,98.91,2440800000.0
2008-03-25 07:50:00,98.91,98.99,98.88,98.94,1761900000.0
2008-03-25 07:55:00,98.91,98.945,98.85,98.87,1546100000.0
2008-03-25 08:00:00,98.86,98.9,98.81,98.865,1726300000.0
2008-03-25 08:05:00,98.88,98.98,98.863,98.925,2763700000.0
2008-03-25 08:10:00,98.925,98.935,98.844,98.855,5693200000.0
2008-03-25 08:15:00,98.855,98.915,98.802,98.893,5045600000.0
2008-03-25 08:20:00,98.9,98.955,98.83,98.83,3378500000.0
2008-03-25 08:25:00,98.825,98.91,98.814,98.814,2054600000.0
2008-03-25 08:30:00,98.82,98.92,98.809,98.845,2115400000.0
2008-03-25 08:35:00,98.833,98.87,98.81,98.84,2322100000.0
2008-03-25 08:40:00,98.84,98.89,98.82,98.88,1715500000.0
2008-03-25 08:45:00,98.88,98.915,98.859,98.87,1668800000.0
2008-03-25 08:50:00,98.87,98.94,98.858,98.935,1616500000.0
2008-03-25 08:55:00,98.935,98.975,98.915,98.956,1866400000.0
2008-03-25 09:00:00,98.96,98.96,98.871,98.95,1702700000.0
2008-03-25 09:05:00,98.947,99.01,98.923,98.965,1593000000.0
2008-03-25 09:10:00,98.957,98.97,98.909,98.935,1628200000.0
2008-03-25 09:15:00,98.935,98.98,98.894,98.955,2030500000.0
2008-03-25 09:20:00,98.96,99.005,98.903,99.0,1506800000.0
2008-03-25 09:25:00,99.0,99.01,98.885,98.976,1600600000.0
2008-03-25 09:30:00,98.99,99.0,98.919,98.944,1650500000.0
2008-03-25 09:35:00,98.96,98.97,98.894,98.94,1733000000.0
2008-03-25 09:40:00,98.94,99.06,98.932,99.03,1563100000.0
2008-03-25 09:45:00,99.05,99.2,99.024,99.177,1839700000.0
2008-03-25 09:50:00,99.173,99.23,99.14,99.15,1744000000.0
2008-03-25 09:55:00,99.139,99.24,99.134,99.202,1681800000.0
2008-03-25 10:00:00,99.195,99.22,99.04,99.06,1571700000.0
2008-03-25 10:05:00,99.06,99.125,99.025,99.105,1861300000.0
2008-03-25 10:10:00,99.12,99.225,99.106,99.2,1520100000.0
2008-03-25 10:15:00,99.2,99.215,99.097,99.19,1554500000.0
2008-03-25 10:20:00,99.205,99.27,99.18,99.235,1610600000.0
2008-03-25 10:25:00,99.245,99.3,99.218,99.27,1533400000.0
2008-03-25 10:30:00,99.27,99.295,99.223,99.265,1556200000.0
2008-03-25 10:35:00,99.265,99.275,99.117,99.117,1544200000.0
2008-03-25 10:40:00,99.12,99.175,99.089,99.143,1868000000.0
2008-03-25 10:45:00,99.16,99.18,99.128,99.159,1641100000.0
2008-03-25 10:50:00,99.17,99.2,99.146,99.16,1752200000.0
2008-03-25 10:55:00,99.16,99.2,99.149,99.195,1673600000.0
2008-03-25 11:00:00,99.195,99.215,99.099,99.12,1674200000.0
2008-03-25 11:05:00,99.11,99.155,99.097,99.12,1542800000.0
2008-03-25 11:10:00,99.12,99.17,99.087,99.13,1731300000.0
2008-03-25 11:15:00,99.126,99.195,99.125,99.159,1845500000.0
2008-03-25 11:20:00,99.17,99.19,99.13,99.17,1657700000.0
2008-03-25 11:25:00,99.17,99.2,99.118,99.147,1855900000.0
2008-03-25 11:30:00,99.15,99.19,99.092,99.18,2407900000.0
2008-03-25 11:35:00,99.18,99.18,99.125,99.15,1582900000.0
2008-03-25 11:40:00,99.15,99.22,99.1,99.21,1770900000.0
2008-03-25 11:45:00,99.2,99.285,99.146,99.229,1523400000.0
2008-03-25 11:50:00,99.24,99.25,99.199,99.245,1742900000.0
2008-03-25 11:55:00,99.245,99.265,99.181,99.22,1754700000.0
2008-03-25 12:00:00,99.22,99.25,99.177,99.195,1600200000.0
2008-03-25 12:05:00,99.195,99.215,99.112,99.17,1678200000.0
2008-03-25 12:10:00,99.185,99.195,99.116,99.135,1609200000.0
2008-03-25 12:15:00,99.122,99.155,99.085,99.15,1739000000.0
2008-03-25 12:20:00,99.15,99.17,99.104,99.16,1706300000.0
2008-03-25 12:25:00,99.15,99.22,99.14,99.2,1618600000.0
2008-03-25 12:30:00,99.2,99.22,99.134,99.16,1830700000.0
2008-03-25 12:35:00,99.16,99.245,99.123,99.225,1743200000.0
2008-03-25 12:40:00,99.226,99.315,99.226,99.3,1903500000.0
2008-03-25 12:45:00,99.3,99.31,99.249,99.28,1580700000.0
2008-03-25 12:50:00,99.28,99.36,99.272,99.31,1736200000.0
2008-03-25 12:55:00,99.31,99.39,99.297,99.37,1830200000.0
2008-03-25 13:00:00,99.37,99.37,99.3,99.33,1802500000.0
2008-03-25 13:05:00,99.317,99.345,99.292,99.32,1862500000.0
2008-03-25 13:10:00,99.32,99.415,99.268,99.405,1726800000.0
2008-03-25 13:15:00,99.415,99.455,99.35,99.43,1547200000.0
2008-03-25 13:20:00,99.43,99.465,99.358,99.362,1530900000.0
2008-03-25 13:25:00,99.37,99.48,99.345,99.48,1684000000.0
2008-03-25 13:30:00,99.465,99.495,99.409,99.42,1802800000.0
2008-03-25 13:35:00,99.425,99.43,99.344,99.41,1812400000.0
2008-03-25 13:40:00,99.397,99.43,99.373,99.42,1758300000.0
2008-03-25 13:45:00,99.41,99.44,99.339,99.346,1878000000.0
2008-03-25 13:50:00,99.36,99.385,99.316,99.35,2003800000.0
2008-03-25 13:55:00,99.35,99.42,99.328,99.41,1667400000.0
2008-03-25 14:00:00,99.394,99.465,99.385,99.416,1843600000.0
2008-03-25 14:05:00,99.425,99.455,99.33,99.385,1762800000.0
2008-03-25 14:10:00,99.385,99.41,99.325,99.37,1829900000.0
2008-03-25 14:15:00,99.358,99.385,99.31,99.325,2210900000.0
2008-03-25 14:20:00,99.325,99.365,99.298,99.32,2029100000.0
2008-03-25 14:25:00,99.32,99.34,99.281,99.298,1653500000.0
2008-03-25 14:30:00,99.31,99.41,99.282,99.33,1717100000.0
2008-03-25 14:35:00,99.345,99.35,99.21,99.23,1780000000.0
2008-03-25 14:40:00,99.235,99.265,99.179,99.215,1746600000.0
2008-03-25 14:45:00,99.215,99.23,99.163,99.19,1726200000.0
2008-03-25 14:50:00,99.19,99.23,99.125,99.13,1773200000.0
2008-03-25 14:55:00,99.13,99.2,99.11,99.16,2119000000.0
2008-03-25 15:00:00,99.16,99.19,99.04,99.06,1818900000.0
2008-03-25 15:05:00,99.06,99.12,99.055,99.09,1756200000.0
2008-03-25 15:10:00,99.09,99.16,99.075,99.11,1726500000.0
2008-03-25 15:15:00,99.095,99.14,99.04,99.09,1846200000.0
2008-03-25 15:20:00,99.09,99.12,99.032,99.09,1777500000.0
2008-03-25 15:25:00,99.09,99.09,98.97,99.007,1833400000.0
2008-03-25 15:30:00,99.017,99.06,99.008,99.05,1686300000.0
2008-03-25 15:35:00,99.032,99.13,99.024,99.056,1874600000.0
2008-03-25 15:40:00,99.07,99.13,99.037,99.06,1625300000.0
2008-03-25 15:45:00,99.06,99.115,99.023,99.031,1718900000.0
2008-03-25 15:50:00,99.04,99.05,98.93,98.96,1998500000.0
2008-03-25 15:55:00,98.96,99.02,98.92,99.01,2249700000.0
2008-03-25 16:00:00,99.01,99.01,98.816,98.855,2164600000.0
2008-03-25 16:05:00,98.86,98.97,98.84,98.911,1918300000.0
2008-03-25 16:10:00,98.902,98.96,98.869,98.881,1697000000.0
2008-03-25 16:15:00,98.879,98.95,98.866,98.91,1875100000.0
2008-03-25 16:20:00,98.93,98.96,98.878,98.93,1926700000.0
2008-03-25 16:25:00,98.93,98.98,98.869,98.9,1854900000.0
2008-03-25 16:30:00,98.883,98.91,98.789,98.81,1819400000.0
2008-03-25 16:35:00,98.81,98.86,98.773,98.79,1736800000.0
2008-03-25 16:40:00,98.79,98.86,98.781,98.83,1635000000.0
2008-03-25 16:45:00,98.823,98.87,98.789,98.85,1763600000.0
2008-03-25 16:50:00,98.85,98.9,98.798,98.87,1841800000.0
2008-03-25 16:55:00,98.859,98.94,98.854,98.92,1973700000.0
2008-03-25 17:00:00,98.903,99.02,98.896,99.01,2010900000.0
2008-03-25 17:05:00,99.01,99.09,98.992,99.04,1773800000.0
2008-03-25 17:10:00,99.04,99.08,99.012,99.03,1849200000.0
2008-03-25 17:15:00,99.04,99.1,99.009,99.009,1971700000.0
2008-03-25 17:20:00,99.02,99.13,99.01,99.096,1768700000.0
2008-03-25 17:25:00,99.11,99.2,99.092,99.16,1580100000.0
2008-03-25 17:30:00,99.148,99.18,99.113,99.13,1602200000.0
2008-03-25 17:35:00,99.13,99.145,99.07,99.08,1627400000.0
2008-03-25 17:40:00,99.09,99.22,99.077,99.2,1780400000.0
2008-03-25 17:45:00,99.2,99.21,99.13,99.145,1595600000.0
2008-03-25 17:50:00,99.128,99.24,99.11,99.17,1726500000.0
2008-03-25 17:55:00,99.17,99.19,99.092,99.163,1750200000.0
2008-03-25 18:00:00,99.173,99.22,99.164,99.2,1746000000.0
2008-03-25 18:05:00,99.194,99.29,99.194,99.27,1647400000.0
2008-03-25 18:10:00,99.27,99.3,99.238,99.239,1636900000.0
2008-03-25 18:15:00,99.25,99.32,99.241,99.274,1713900000.0
2008-03-25 18:20:00,99.272,99.33,99.261,99.29,1601000000.0
2008-03-25 18:25:00,99.29,99.34,99.279,99.34,1720000000.0
2008-03-25 18:30:00,99.34,99.38,99.311,99.36,1669100000.0
2008-03-25 18:35:00,99.348,99.39,99.324,99.34,1925800000.0
2008-03-25 18:40:00,99.34,99.34,99.258,99.27,1745300000.0
2008-03-25 18:45:00,99.27,99.3,99.223,99.27,1649500000.0
2008-03-25 18:50:00,99.257,99.33,99.254,99.31,1703400000.0
2008-03-25 18:55:00,99.31,99.35,99.27,99.3,1668600000.0
2008-03-25 19:00:00,99.3,99.34,99.269,99.303,1797400000.0
2008-03-25 19:05:00,99.32,99.34,99.299,99.33,1736700000.0
2008-03-25 19:10:00,99.33,99.35,99.288,99.33,1693500000.0
2008-03-25 19:15:00,99.312,99.33,99.24,99.26,1725700000.0
2008-03-25 19:20:00,99.26,99.32,99.206,99.222,1508600000.0
2008-03-25 19:25:00,99.245,99.32,99.215,99.27,1761600000.0
2008-03-25 19:30:00,99.31,99.35,99.25,99.33,1672400000.0
2008-03-25 19:35:00,99.29,99.334,99.21,99.227,1709700000.0
2008-03-25 19:40:00,99.25,99.27,99.195,99.26,1779000000.0
2008-03-25 19:45:00,99.235,99.3,99.207,99.26,1658300000.0
2008-03-25 19:50:00,99.3,99.31,99.231,99.29,1754600000.0
2008-03-25 19:55:00,99.29,99.38,99.21,99.25,1890600000.0
2008-03-25 20:00:00,99.25,99.27,99.177,99.22,1620800000.0
2008-03-25 20:05:00,99.195,99.38,99.193,99.29,1786700000.0
2008-03-25 20:10:00,99.29,99.43,99.269,99.342,1703700000.0
2008-03-25 20:15:00,99.342,99.43,99.34,99.425,1863200000.0
2008-03-25 20:20:00,99.4,99.49,99.367,99.465,1750400000.0
2008-03-25 20:25:00,99.465,99.465,99.321,99.39,1712000000.0
2008-03-25 20:30:00,99.353,99.4,99.298,99.36,1820200000.0
2008-03-25 20:35:00,99.355,99.42,99.323,99.38,1642000000.0
2008-03-25 20:40:00,99.38,99.4,99.262,99.301,1679500000.0
2008-03-25 20:45:00,99.33,99.38,99.277,99.37,1688100000.0
2008-03-25 20:50:00,99.37,99.385,99.292,99.35,1615300000.0
2008-03-25 20:55:00,99.35,99.39,99.295,99.37,1753700000.0
2008-03-25 21:00:00,99.37,99.435,99.337,99.374,1687700000.0
2008-03-25 21:05:00,99.42,99.435,99.334,99.38,1686100000.0
2008-03-25 21:10:00,99.338,99.41,99.291,99.329,1777300000.0
2008-03-25 21:15:00,99.36,99.39,99.314,99.38,1751700000.0
2008-03-25 21:20:00,99.38,99.405,99.327,99.39,1633500000.0
2008-03-25 21:25:00,99.39,99.4,99.302,99.36,1703400000.0
2008-03-25 21:30:00,99.31,99.39,99.296,99.3,1632000000.0
2008-03-25 21:35:00,99.306,99.39,99.288,99.336,1715100000.0
2008-03-25 21:40:00,99.37,99.41,99.291,99.34,1683000000.0
2008-03-25 21:45:00,99.316,99.35,99.27,99.293,1655200000.0
2008-03-25 21:50:00,99.31,99.37,99.251,99.345,1839900000.0
2008-03-25 21:55:00,99.319,99.36,99.292,99.324,1742199999.0
2008-03-25 22:00:00,99.345,99.38,99.285,99.38,1715100000.0
2008-03-25 22:05:00,99.349,99.41,99.32,99.348,1605700000.0
2008-03-25 22:10:00,99.4,99.405,99.333,99.385,1785200000.0
2008-03-25 22:15:00,99.385,99.4,99.35,99.39,1738600000.0
2008-03-25 22:20:00,99.39,99.425,99.31,99.375,1575800000.0
2008-03-25 22:25:00,99.33,99.405,99.33,99.375,1589900000.0
2008-03-25 22:30:00,99.342,99.405,99.321,99.355,1649700000.0
2008-03-25 22:35:00,99.335,99.45,99.315,99.4,1616600000.0
2008-03-25 22:40:00,99.4,99.52,99.377,99.46,1698400000.0
2008-03-25 22:45:00,99.434,99.54,99.359,99.5,1734300000.0
2008-03-25 22:50:00,99.468,99.51,99.351,99.419,1588800000.0
2008-03-25 22:55:00,99.45,99.5,99.406,99.45,1875500000.0
2008-03-25 23:00:00,99.418,99.45,99.312,99.37,5173300000.0
2008-03-25 23:05:00,99.36,99.42,99.308,99.342,2172500000.0
2008-03-25 23:10:00,99.314,99.41,99.289,99.36,5673100000.0
2008-03-25 23:15:00,99.36,99.47,99.347,99.43,4734300000.0
2008-03-25 23:20:00,99.43,99.46,99.357,99.44,3398600000.0
2008-03-25 23:25:00,99.394,99.44,99.33,99.37,1862600000.0
2008-03-25 23:30:00,99.37,99.41,99.272,99.33,5108500000.0
2008-03-25 23:35:00,99.298,99.44,99.268,99.416,4704700000.0
2008-03-25 23:40:00,99.43,99.44,99.343,99.37,2471800000.0
2008-03-25 23:45:00,99.343,99.37,99.236,99.3,5352900000.0
2008-03-25 23:50:00,99.33,99.35,99.22,99.291,4029600000.0
2008-03-25 23:55:00,99.262,99.31,99.228,99.3,2401900000.0
2008-03-26 00:00:00,99.3,99.35,99.255,99.27,5589400000.0
2008-03-26 00:05:00,99.237,99.27,99.118,99.157,3499000000.0
2008-03-26 00:10:00,99.19,99.28,99.163,99.238,2041200000.0
2008-03-26 00:15:00,99.26,99.29,99.21,99.27,3146200000.0
2008-03-26 00:20:00,99.27,99.27,99.127,99.185,7114200000.0
2008-03-26 00:25:00,99.164,99.19,99.081,99.11,4194400000.0
2008-03-26 00:30:00,99.092,99.18,99.089,99.135,3629600000.0
2008-03-26 00:35:00,99.118,99.185,99.099,99.175,3706400000.0
2008-03-26 00:40:00,99.175,99.21,99.139,99.205,3785300000.0
2008-03-26 00:45:00,99.205,99.255,99.169,99.18,6212400000.0
2008-03-26 00:50:00,99.19,99.21,99.135,99.195,2868400000.0
2008-03-26 00:55:00,99.174,99.22,99.155,99.185,2525300000.0
2008-03-26 01:00:00,99.22,99.24,99.143,99.145,6164700000.0
2008-03-26 01:05:00,99.16,99.19,99.09,99.154,6176400000.0
2008-03-26 01:10:00,99.165,99.24,99.08,99.14,5064500000.0
2008-03-26 01:15:00,99.14,99.19,99.095,99.16,5803900000.0
2008-03-26 01:20:00,99.16,99.19,99.121,99.152,7613500000.0
2008-03-26 01:25:00,99.147,99.19,99.108,99.16,3578200000.0
2008-03-26 01:30:00,99.16,99.2,99.12,99.19,4712100000.0
2008-03-26 01:35:00,99.164,99.19,99.123,99.18,3144600000.0
2008-03-26 01:40:00,99.165,99.28,99.165,99.237,2089300000.0
2008-03-26 01:45:00,99.236,99.26,99.143,99.17,2685800000.0
2008-03-26 01:50:00,99.163,99.25,99.15,99.198,6467700000.0
2008-03-26 01:55:00,99.195,99.23,99.136,99.19,2873900000.0
2008-03-26 02:00:00,99.19,99.21,99.11,99.16,1302700000.0
2008-03-26 02:05:00,99.16,99.25,99.16,99.24,1334100002.0
2008-03-26 02:10:00,99.25,99.28,99.2,99.25,1402500000.0
2008-03-26 02:15:00,99.25,99.31,99.25,99.26,2478500000.0
2008-03-26 02:20:00,99.26,99.26,99.14,99.17,3452400000.0
2008-03-26 02:25:00,99.17,99.25,99.14,99.15,1063900000.0
2008-03-26 02:30:00,99.15,99.18,99.03,99.17,2310700000.0
2008-03-26 02:35:00,99.17,99.21,99.12,99.14,1896700002.0
2008-03-26 02:40:00,99.14,99.24,99.09,99.17,1916000000.0
2008-03-26 02:45:00,99.17,99.19,99.06,99.14,3203500005.0
2008-03-26 02:50:00,99.13,99.14,99.065,99.14,1048600000.0
2008-03-26 02:55:00,99.14,99.195,99.11,99.16,3960000000.0
2008-03-26 03:00:00,99.16,99.175,99.105,99.175,2888100000.0
2008-03-26 03:05:00,99.175,99.18,99.125,99.145,2107700000.0
2008-03-26 03:10:00,99.145,99.155,99.045,99.085,885700000.0
2008-03-26 03:15:00,99.085,99.155,99.06,99.145,1988000000.0
2008-03-26 03:20:00,99.145,99.15,99.075,99.08,3496000000.0
2008-03-26 03:25:00,99.08,99.17,99.08,99.1,2020600000.0
2008-03-26 03:30:00,99.1,99.15,99.045,99.1,4686800000.0
2008-03-26 03:35:00,99.1,99.18,99.08,99.17,845600000.0
2008-03-26 03:40:00,99.17,99.18,99.14,99.18,324500000.0
2008-03-26 03:45:00,99.18,99.18,99.07,99.08,509600000.0
2008-03-26 03:50:00,99.08,99.1,99.03,99.04,333100000.0
2008-03-26 03:55:00,99.04,99.11,99.0,99.08,325700000.0
2008-03-26 04:00:00,99.08,99.15,99.06,99.06,353500000.0
2008-03-26 04:05:00,99.06,99.08,99.045,99.07,438000000.0
2008-03-26 04:10:00,99.07,99.09,99.05,99.08,315800000.0
2008-03-26 04:15:00,99.08,99.12,99.065,99.1,666900000.0
2008-03-26 04:20:00,99.1,99.11,99.065,99.065,245300000.0
2008-03-26 04:25:00,99.065,99.15,99.065,99.105,468000000.0
2008-03-26 04:30:00,99.105,99.22,99.095,99.21,490300000.0
2008-03-26 04:35:00,99.21,99.22,99.18,99.205,409900000.0
2008-03-26 04:40:00,99.205,99.23,99.2,99.22,335800000.0
2008-03-26 04:45:00,99.22,99.27,99.22,99.25,331700000.0
2008-03-26 04:50:00,99.25,99.27,99.23,99.25,337700000.0
2008-03-26 04:55:00,99.25,99.33,99.14,99.31,1114600000.0
2008-03-26 05:00:00,99.31,99.34,99.2,99.3,1101100000.0
2008-03-26 05:05:00,99.3,99.32,99.22,99.27,784200000.0
2008-03-26 05:10:00,99.27,99.29,99.22,99.27,330600000.0
2008-03-26 05:15:00,99.27,99.27,99.21,99.215,335600000.0
2008-03-26 05:20:00,99.215,99.245,99.165,99.225,2659300000.0
2008-03-26 05:25:00,99.225,99.24,99.17,99.17,401600000.0
2008-03-26 05:30:00,99.17,99.22,99.155,99.175,2926200000.0
2008-03-26 05:35:00,99.165,99.25,99.165,99.25,1424000000.0
2008-03-26 05:40:00,99.25,99.25,99.215,99.225,5871900000.0
2008-03-26 05:45:00,99.225,99.23,99.18,99.2,2223400000.0
2008-03-26 05:50:00,99.2,99.23,99.185,99.19,342100000.0
2008-03-26 05:55:00,99.19,99.205,99.15,99.165,1936700000.0
2008-03-26 06:00:00,99.165,99.26,99.155,99.2,1118500000.0
2008-03-26 06:05:00,99.2,99.22,99.2,99.21,329100000.0
2008-03-26 06:10:00,99.21,99.21,99.08,99.14,347400000.0
2008-03-26 06:15:00,99.14,99.14,99.07,99.08,634000000.0
2008-03-26 06:20:00,99.08,99.12,99.04,99.06,611200000.0
2008-03-26 06:25:00,99.06,99.19,99.06,99.16,831000000.0
2008-03-26 06:30:00,99.16,99.25,99.075,99.22,2907100000.0
2008-03-26 06:35:00,99.22,99.24,99.14,99.18,3491000000.0
2008-03-26 06:40:00,99.18,99.21,99.105,99.2,3128400000.0
2008-03-26 06:45:00,99.21,99.23,99.135,99.16,5243300000.0
2008-03-26 06:50:00,99.16,99.22,99.135,99.15,2451600000.0
2008-03-26 06:55:00,99.15,99.18,99.08,99.12,1614700000.0
2008-03-26 07:00:00,99.12,99.17,99.105,99.17,625200000.0
2008-03-26 07:05:00,99.17,99.17,99.13,99.14,341500000.0
2008-03-26 07:10:00,99.14,99.2,99.13,99.15,365000000.0
2008-03-26 07:15:00,99.15,99.18,99.12,99.18,362300000.0
2008-03-26 07:20:00,99.18,99.21,99.15,99.18,333600000.0
2008-03-26 07:25:00,99.18,99.24,99.16,99.17,332400000.0
2008-03-26 07:30:00,99.17,99.2,99.15,99.19,334000000.0
2008-03-26 07:35:00,99.19,99.245,99.17,99.22,337200000.0
2008-03-26 07:40:00,99.22,99.24,99.19,99.2,332100000.0
2008-03-26 07:45:00,99.2,99.22,99.19,99.19,313800000.0
2008-03-26 07:50:00,99.19,99.21,99.185,99.185,343700000.0
2008-03-26 07:55:00,99.185,99.21,99.12,99.175,270400000.0
2008-03-26 08:00:00,99.175,99.22,99.11,99.17,530100000.0
2008-03-26 08:05:00,99.17,99.27,99.13,99.24,345800000.0
2008-03-26 08:10:00,99.24,99.28,99.155,99.22,1113500000.0
2008-03-26 08:15:00,99.22,99.32,99.17,99.17,3327500000.0
2008-03-26 08:20:00,99.17,99.2,99.065,99.1,922000000.0
2008-03-26 08:25:00,99.1,99.14,99.07,99.08,387500000.0
2008-03-26 08:30:00,99.08,99.135,99.08,99.1,406100000.0
2008-03-26 08:35:00,99.1,99.12,99.085,99.12,420800000.0
2008-03-26 08:40:00,99.12,99.18,99.11,99.145,385600000.0
2008-03-26 08:45:00,99.14,99.215,99.13,99.19,388800000.0
2008-03-26 08:50:00,99.19,99.205,99.15,99.17,371600000.0
2008-03-26 08:55:00,99.17,99.21,99.12,99.12,352800000.0
2008-03-26 09:00:00,99.12,99.14,99.09,99.13,386700000.0
2008-03-26 09:05:00,99.13,99.26,99.13,99.22,436500000.0
2008-03-26 09:10:00,99.22,99.24,99.19,99.2,379300000.0
2008-03-26 09:15:00,99.2,99.21,99.18,99.19,352900000.0
2008-03-26 09:20:00,99.19,99.19,99.12,99.14,429100000.0
2008-03-26 09:25:00,99.145,99.185,99.115,99.145,436600000.0
2008-03-26 09:30:00,99.145,99.205,99.135,99.18,440500000.0
2008-03-26 09:35:00,99.18,99.27,99.165,99.26,664900000.0
2008-03-26 09:40:00,99.26,99.33,99.23,99.24,454600000.0
2008-03-26 09:45:00,99.24,99.275,99.22,99.26,495700000.0
2008-03-26 09:50:00,99.26,99.36,99.26,99.31,424500000.0
2008-03-26 09:55:00,99.31,99.34,99.24,99.27,472800000.0
2008-03-26 10:00:00,99.27,99.33,99.24,99.29,532800000.0
2008-03-26 10:05:00,99.29,99.3,99.225,99.28,480900000.0
2008-03-26 10:10:00,99.28,99.295,99.2,99.235,450200000.0
2008-03-26 10:15:00,99.235,99.3,99.235,99.285,538400000.0
2008-03-26 10:20:00,99.29,99.34,99.25,99.3,526200000.0
2008-03-26 10:25:00,99.3,99.305,99.22,99.24,455900000.0
2008-03-26 10:30:00,99.24,99.28,99.19,99.2,405100000.0
2008-03-26 10:35:00,99.2,99.295,99.195,99.25,481100000.0
2008-03-26 10:40:00,99.25,99.27,99.19,99.21,399800000.0
2008-03-26 10:45:00,99.21,99.22,99.14,99.155,367200000.0
2008-03-26 10:50:00,99.15,99.19,99.11,99.15,611200000.0
2008-03-26 10:55:00,99.15,99.18,99.12,99.16,571200000.0
2008-03-26 11:00:00,99.16,99.4,99.16,99.38,817600000.0
2008-03-26 11:05:00,99.38,99.655,99.375,99.58,497900000.0
2008-03-26 11:10:00,99.58,99.71,99.51,99.58,406000000.0
2008-03-26 11:15:00,99.58,99.61,99.54,99.58,518900000.0
2008-03-26 11:20:00,99.58,99.67,99.56,99.57,497600000.0
2008-03-26 11:25:00,99.57,99.57,99.28,99.3,623700000.0
2008-03-26 11:30:00,99.3,99.35,99.24,99.29,473100000.0
2008-03-26 11:35:00,99.295,99.36,99.23,99.28,770000000.0
2008-03-26 11:40:00,99.28,99.35,99.09,99.29,797500000.0
2008-03-26 11:45:00,99.29,99.41,99.26,99.365,888700000.0
2008-03-26 11:50:00,99.365,99.4,99.3,99.35,552900000.0
2008-03-26 11:55:00,99.35,99.38,99.24,99.32,420700000.0
2008-03-26 12:00:00,99.32,99.37,99.27,99.36,389000000.0
2008-03-26 12:05:00,99.36,99.42,99.32,99.38,419300000.0
2008-03-26 12:10:00,99.38,99.4,99.315,99.33,534100000.0
2008-03-26 12:15:00,99.34,99.5,99.32,99.445,670600000.0
2008-03-26 12:20:00,99.445,99.465,99.33,99.44,658300000.0
2008-03-26 12:25:00,99.44,99.5,99.41,99.47,532200000.0
2008-03-26 12:30:00,99.47,99.5,99.44,99.47,473700000.0
2008-03-26 12:35:00,99.47,99.49,99.41,99.43,417200000.0
2008-03-26 12:40:00,99.43,99.45,99.395,99.44,915500000.0
2008-03-26 12:45:00,99.44,99.47,99.37,99.395,673300000.0
2008-03-26 12:50:00,99.395,99.54,99.34,99.37,602300000.0
2008-03-26 12:55:00,99.38,99.39,99.29,99.33,658800000.0
2008-03-26 13:00:00,99.33,99.43,99.32,99.39,581200000.0
2008-03-26 13:05:00,99.39,99.39,99.325,99.35,662600000.0
2008-03-26 13:10:00,99.35,99.455,99.35,99.44,529000000.0
2008-03-26 13:15:00,99.44,99.57,99.44,99.525,594700000.0
2008-03-26 13:20:00,99.53,99.56,99.46,99.54,456500000.0
2008-03-26 13:25:00,99.54,99.55,99.49,99.53,433500000.0
2008-03-26 13:30:00,99.535,99.55,99.49,99.54,599400000.0
2008-03-26 13:35:00,99.54,99.61,99.54,99.58,455600000.0
2008-03-26 13:40:00,99.58,99.6,99.54,99.59,528700000.0
2008-03-26 13:45:00,99.59,99.59,99.44,99.44,482200000.0
2008-03-26 13:50:00,99.44,99.46,99.36,99.46,560700000.0
2008-03-26 13:55:00,99.46,99.465,99.38,99.39,455600000.0
2008-03-26 14:00:00,99.39,99.43,99.375,99.38,552000000.0
2008-03-26 14:05:00,99.38,99.41,99.35,99.41,688100000.0
2008-03-26 14:10:00,99.41,99.45,99.39,99.44,762000000.0
2008-03-26 14:15:00,99.44,99.52,99.335,99.425,900800000.0
2008-03-26 14:20:00,99.425,99.47,99.4,99.43,716100000.0
2008-03-26 14:25:00,99.43,99.495,99.4,99.465,706100000.0
2008-03-26 14:30:00,99.465,99.465,99.23,99.27,773300000.0
2008-03-26 14:35:00,99.27,99.33,99.255,99.33,593900000.0
2008-03-26 14:40:00,99.33,99.38,99.29,99.33,658300000.0
2008-03-26 14:45:00,99.33,99.36,99.32,99.34,530600000.0
2008-03-26 14:50:00,99.34,99.41,99.34,99.34,416500000.0
2008-03-26 14:55:00,99.34,99.38,99.32,99.36,462400000.0
2008-03-26 15:00:00,99.36,99.4,99.36,99.38,432600000.0
2008-03-26 15:05:00,99.38,99.39,99.34,99.385,443800000.0
2008-03-26 15:10:00,99.385,99.4,99.34,99.37,393400000.0
2008-03-26 15:15:00,99.37,99.41,99.345,99.38,797300000.0
2008-03-26 15:20:00,99.38,99.4,99.34,99.37,499600000.0
2008-03-26 15:25:00,99.37,99.38,99.345,99.38,494500000.0
2008-03-26 15:30:00,99.38,99.44,99.37,99.41,359300000.0
2008-03-26 15:35:00,99.41,99.45,99.33,99.41,501600000.0
2008-03-26 15:40:00,99.41,99.43,99.36,99.4,536200000.0
2008-03-26 15:45:00,99.4,99.415,99.27,99.33,511800000.0
2008-03-26 15:50:00,99.33,99.36,99.29,99.33,374800000.0
2008-03-26 15:55:00,99.33,99.36,99.245,99.255,791800000.0
2008-03-26 16:00:00,99.255,99.4,99.2,99.31,1239300000.0
2008-03-26 16:05:00,99.31,99.4,99.3,99.38,766200000.0
2008-03-26 16:10:00,99.39,99.41,99.26,99.27,445800000.0
2008-03-26 16:15:00,99.27,99.33,99.24,99.25,455400000.0
2008-03-26 16:20:00,99.25,99.32,99.24,99.31,344600000.0
2008-03-26 16:25:00,99.31,99.34,99.27,99.31,518100000.0
2008-03-26 16:30:00,99.31,99.39,99.28,99.37,593600000.0
2008-03-26 16:35:00,99.37,99.44,99.34,99.43,302000000.0
2008-03-26 16:40:00,99.43,99.44,99.35,99.37,494200000.0
2008-03-26 16:45:00,99.37,99.39,99.33,99.34,415200000.0
2008-03-26 16:50:00,99.34,99.41,99.335,99.38,338600000.0
2008-03-26 16:55:00,99.38,99.38,99.32,99.35,334000000.0
2008-03-26 17:00:00,99.35,99.42,99.34,99.38,311000000.0
2008-03-26 17:05:00,99.38,99.44,99.38,99.42,280800000.0
2008-03-26 17:10:00,99.42,99.46,99.39,99.39,324400000.0
2008-03-26 17:15:00,99.39,99.4,99.35,99.38,370000000.0
2008-03-26 17:20:00,99.38,99.39,99.34,99.37,328000000.0
2008-03-26 17:25:00,99.37,99.48,99.35,99.48,328200000.0
2008-03-26 17:30:00,99.47,99.51,99.44,99.49,359200000.0
2008-03-26 17:35:00,99.49,99.54,99.44,99.48,298600000.0
2008-03-26 17:40:00,99.49,99.53,99.47,99.5,305200000.0
2008-03-26 17:45:00,99.5,99.61,99.48,99.59,460800000.0
2008-03-26 17:50:00,99.59,99.68,99.54,99.68,369300000.0
2008-03-26 17:55:00,99.68,99.68,99.55,99.56,354400000.0
2008-03-26 18:00:00,99.56,99.62,99.53,99.59,333600000.0
2008-03-26 18:05:00,99.59,99.62,99.55,99.59,325400000.0
2008-03-26 18:10:00,99.59,99.64,99.57,99.63,332800000.0
2008-03-26 18:15:00,99.63,99.66,99.6,99.62,336400000.0
2008-03-26 18:20:00,99.62,99.72,99.6,99.69,292800000.0
2008-03-26 18:25:00,99.69,99.78,99.66,99.74,313400000.0
2008-03-26 18:30:00,99.74,99.8,99.71,99.76,229200000.0
2008-03-26 18:35:00,99.74,99.76,99.68,99.69,666800000.0
2008-03-26 18:40:00,99.69,99.75,99.69,99.75,393200000.0
2008-03-26 18:45:00,99.76,99.8,99.69,99.8,473200000.0
2008-03-26 18:50:00,99.8,99.81,99.75,99.77,251600000.0
2008-03-26 18:55:00,99.77,99.89,99.76,99.89,286400000.0
2008-03-26 19:00:00,99.89,99.91,99.775,99.79,562000000.0
2008-03-26 19:05:00,99.79,99.81,99.65,99.67,273800000.0
2008-03-26 19:10:00,99.67,99.71,99.61,99.71,394600000.0
2008-03-26 19:15:00,99.71,99.76,99.68,99.74,509400000.0
2008-03-26 19:20:00,99.74,99.79,99.72,99.74,317200000.0
2008-03-26 19:25:00,99.74,99.84,99.73,99.82,508000000.0
2008-03-26 19:30:00,99.82,99.86,99.765,99.81,329800000.0
2008-03-26 19:35:00,99.81,99.94,99.8,99.91,487000000.0
2008-03-26 19:40:00,99.91,100.1,99.89,100.03,322200000.0
2008-03-26 19:45:00,100.03,100.2,100.02,100.16,258400000.0
2008-03-26 19:50:00,100.16,100.2,100.08,100.15,245200000.0
2008-03-26 19:55:00,100.16,100.21,100.08,100.18,255100000.0
2008-03-26 20:00:00,100.18,100.19,100.12,100.15,230600000.0
2008-03-26 20:05:00,100.15,100.18,100.06,100.09,226000000.0
2008-03-26 20:10:00,100.09,100.12,100.06,100.11,222400000.0
2008-03-26 20:15:00,100.12,100.28,100.12,100.26,217400000.0
2008-03-26 20:20:00,100.26,100.27,100.18,100.24,360200000.0
2008-03-26 20:25:00,100.24,100.29,100.21,100.23,260600000.0
2008-03-26 20:30:00,100.23,100.27,100.21,100.24,238000000.0
2008-03-26 20:35:00,100.24,100.26,100.19,100.22,294600000.0
2008-03-26 20:40:00,100.22,100.26,100.19,100.22,346400000.0
2008-03-26 20:45:00,100.22,100.25,100.21,100.21,241400000.0
2008-03-26 20:50:00,100.21,100.28,100.21,100.24,241600000.0
2008-03-26 20:55:00,100.24,100.27,100.17,100.25,428200000.0
2008-03-26 21:00:00,100.25,100.38,100.25,100.31,248400000.0
2008-03-26 21:05:00,100.31,100.31,100.26,100.29,220600000.0
2008-03-26 21:10:00,100.28,100.29,100.14,100.21,395200000.0
2008-03-26 21:15:00,100.21,100.23,100.12,100.14,748800000.0
2008-03-26 21:20:00,100.14,100.16,100.12,100.16,707550000.0
2008-03-26 21:25:00,100.16,100.16,100.12,100.15,2032550000.0
2008-03-26 21:30:00,100.15,100.19,100.13,100.15,2284550000.0
2008-03-26 21:35:00,100.15,100.21,100.12,100.16,569200000.0
2008-03-26 21:40:00,100.16,100.24,100.15,100.23,146350000.0
2008-03-26 21:45:00,100.23,100.24,100.21,100.24,269450000.0
2008-03-26 21:50:00,100.24,100.29,100.22,100.27,696000000.0
2008-03-26 21:55:00,100.27,100.31,100.27,100.3,215650000.0
2008-03-26 22:00:00,100.3,100.33,100.24,100.24,294600000.0
2008-03-26 22:05:00,100.23,100.24,100.18,100.21,1583050000.0
2008-03-26 22:10:00,100.21,100.23,100.13,100.16,2352950000.0
2008-03-26 22:15:00,100.16,100.18,100.12,100.14,878750000.0
2008-03-26 22:20:00,100.14,100.15,100.11,100.12,2298850000.0
2008-03-26 22:25:00,100.12,100.2,100.09,100.18,1277500000.0
2008-03-26 22:30:00,100.18,100.19,100.1,100.11,1046700000.0
2008-03-26 22:35:00,100.11,100.15,100.1,100.13,3088450000.0
2008-03-26 22:40:00,100.13,100.19,100.12,100.18,918249997.0
2008-03-26 22:45:00,100.18,100.27,100.15,100.26,1815300000.0
2008-03-26 22:50:00,100.26,100.27,100.17,100.2,1334150000.0
2008-03-26 22:55:00,100.2,100.29,100.16,100.28,2210650000.0
2008-03-26 23:00:00,100.28,100.29,100.18,100.2,3104500000.0
2008-03-26 23:05:00,100.2,100.22,100.115,100.145,875100000.0
2008-03-26 23:10:00,100.145,100.155,100.095,100.12,610600000.0
2008-03-26 23:15:00,100.12,100.17,100.095,100.17,267100000.0
2008-03-26 23:20:00,100.17,100.185,100.11,100.18,690300000.0
2008-03-26 23:25:00,100.18,100.22,100.15,100.15,318700000.0
2008-03-26 23:30:00,100.15,100.15,100.035,100.06,4138300000.0
2008-03-26 23:35:00,100.06,100.11,100.06,100.1,1425500000.0
2008-03-26 23:40:00,100.1,100.11,100.05,100.06,2886200000.0
2008-03-26 23:45:00,100.06,100.13,100.05,100.06,4887900000.0
2008-03-26 23:50:00,100.06,100.09,100.05,100.07,7649500000.0
2008-03-26 23:55:00,100.07,100.1,100.05,100.08,3176200000.0
2008-03-27 00:00:00,100.08,100.08,99.86,99.9,2364400000.0
2008-03-27 00:05:00,99.9,99.96,99.89,99.9,4180100000.0
2008-03-27 00:10:00,99.9,99.92,99.87,99.9,1833100000.0
2008-03-27 00:15:00,99.9,99.96,99.9,99.93,979000000.0
2008-03-27 00:20:00,99.93,99.95,99.92,99.94,1302800000.0
2008-03-27 00:25:00,99.94,99.97,99.93,99.96,461400000.0
2008-03-27 00:30:00,99.96,99.96,99.89,99.91,1211100000.0
2008-03-27 00:35:00,99.91,99.95,99.9,99.95,702400000.0
2008-03-27 00:40:00,99.95,99.95,99.9,99.92,3335900000.0
2008-03-27 00:45:00,99.92,99.98,99.91,99.96,2270400001.0
2008-03-27 00:50:00,99.96,100.05,99.96,100.04,1506500000.0
2008-03-27 00:55:00,100.04,100.04,99.94,99.95,2300600000.0
2008-03-27 01:00:00,99.95,99.96,99.88,99.94,3121200000.0
2008-03-27 01:05:00,99.94,99.95,99.86,99.93,1589300000.0
2008-03-27 01:10:00,99.93,100.01,99.92,100.01,2606700000.0
2008-03-27 01:15:00,100.01,100.01,99.96,99.97,1417000000.0
2008-03-27 01:20:00,99.97,99.98,99.9,99.9,346200000.0
2008-03-27 01:25:00,99.9,99.95,99.89,99.91,393500000.0
2008-03-27 01:30:00,99.91,99.93,99.9,99.92,734400000.0
2008-03-27 01:35:00,99.92,100.06,99.92,99.98,1440200000.0
2008-03-27 01:40:00,99.98,100.05,99.95,100.04,715300000.0
2008-03-27 01:45:00,100.04,100.07,100.02,100.04,324000000.0
2008-03-27 01:50:00,100.04,100.06,99.93,99.94,529700000.0
2008-03-27 01:55:00,99.94,100.0,99.9,99.935,1058400000.0
2008-03-27 02:00:00,99.935,99.97,99.845,99.89,784200000.0
2008-03-27 02:05:00,99.89,99.915,99.84,99.86,327100000.0
2008-03-27 02:10:00,99.86,99.91,99.81,99.91,336300000.0
2008-03-27 02:15:00,99.91,99.95,99.83,99.88,333500000.0
2008-03-27 02:20:00,99.88,99.905,99.86,99.895,1172300000.0
2008-03-27 02:25:00,99.895,99.92,99.795,99.795,968200000.0
2008-03-27 02:30:00,99.805,99.89,99.765,99.81,955300000.0
2008-03-27 02:35:00,99.81,99.82,99.75,99.81,340400000.0
2008-03-27 02:40:00,99.81,99.83,99.73,99.73,344800000.0
2008-03-27 02:45:00,99.73,99.8,99.73,99.79,360800000.0
2008-03-27 02:50:00,99.79,99.8,99.675,99.685,1239300000.0
2008-03-27 02:55:00,99.685,99.74,99.655,99.715,1195800000.0
2008-03-27 03:00:00,99.715,99.75,99.565,99.565,2135100000.0
2008-03-27 03:05:00,99.565,99.72,99.535,99.68,638200000.0
2008-03-27 03:10:00,99.68,99.83,99.65,99.765,896600000.0
2008-03-27 03:15:00,99.765,99.79,99.7,99.73,552000000.0
2008-03-27 03:20:00,99.73,99.79,99.7,99.76,456600000.0
2008-03-27 03:25:00,99.76,99.82,99.72,99.74,352400000.0
2008-03-27 03:30:00,99.74,99.79,99.695,99.74,859200000.0
2008-03-27 03:35:00,99.74,99.81,99.685,99.74,537600000.0
2008-03-27 03:40:00,99.74,99.78,99.59,99.68,416400000.0
2008-03-27 03:45:00,99.68,99.76,99.605,99.725,2629500000.0
2008-03-27 03:50:00,99.695,99.755,99.675,99.745,1961400000.0
2008-03-27 03:55:00,99.745,99.765,99.625,99.64,1096500000.0
2008-03-27 04:00:00,99.64,99.67,99.59,99.63,1114000000.0
2008-03-27 04:05:00,99.63,99.71,99.63,99.7,489600000.0
2008-03-27 04:10:00,99.7,99.72,99.665,99.72,434700000.0
2008-03-27 04:15:00,99.72,99.735,99.67,99.69,384100000.0
2008-03-27 04:20:00,99.69,99.7,99.66,99.66,477300000.0
2008-03-27 04:25:00,99.66,99.66,99.57,99.58,497300000.0
2008-03-27 04:30:00,99.58,99.67,99.535,99.67,535000000.0
2008-03-27 04:35:00,99.67,99.67,99.58,99.63,359200000.0
2008-03-27 04:40:00,99.63,99.65,99.525,99.53,507400000.0
2008-03-27 04:45:00,99.53,99.65,99.52,99.64,533900000.0
2008-03-27 04:50:00,99.645,99.675,99.635,99.67,487800000.0
2008-03-27 04:55:00,99.67,99.68,99.62,99.645,815100000.0
2008-03-27 05:00:00,99.645,99.695,99.63,99.64,612300000.0
2008-03-27 05:05:00,99.64,99.67,99.62,99.62,415400000.0
2008-03-27 05:10:00,99.62,99.66,99.59,99.64,444100000.0
2008-03-27 05:15:00,99.64,99.655,99.61,99.63,347900000.0
2008-03-27 05:20:00,99.63,99.64,99.53,99.565,600400000.0
2008-03-27 05:25:00,99.565,99.58,99.495,99.58,4061700000.0
2008-03-27 05:30:00,99.58,99.63,99.55,99.59,1094600000.0
2008-03-27 05:35:00,99.59,99.63,99.57,99.585,955100000.0
2008-03-27 05:40:00,99.585,99.6,99.565,99.6,2904100000.0
2008-03-27 05:45:00,99.6,99.705,99.6,99.61,356800000.0
2008-03-27 05:50:00,99.61,99.71,99.6,99.71,1703000000.0
2008-03-27 05:55:00,99.71,99.78,99.635,99.77,1221600000.0
2008-03-27 06:00:00,99.77,99.79,99.71,99.74,1707300000.0
2008-03-27 06:05:00,99.74,99.85,99.725,99.84,883900000.0
2008-03-27 06:10:00,99.84,99.865,99.74,99.86,488800000.0
2008-03-27 06:15:00,99.86,99.885,99.755,99.85,2605800000.0
2008-03-27 06:20:00,99.85,99.85,99.76,99.785,2250200000.0
2008-03-27 06:25:00,99.785,99.88,99.785,99.84,433600000.0
2008-03-27 06:30:00,99.84,99.86,99.71,99.82,466200000.0
2008-03-27 06:35:00,99.82,99.85,99.76,99.84,362700000.0
2008-03-27 06:40:00,99.84,99.86,99.785,99.835,908600000.0
2008-03-27 06:45:00,99.835,99.9,99.785,99.86,1813100000.0
2008-03-27 06:50:00,99.87,99.87,99.755,99.78,1790700000.0
2008-03-27 06:55:00,99.78,99.78,99.73,99.76,364600000.0
2008-03-27 07:00:00,99.76,99.805,99.7,99.73,1299800000.0
2008-03-27 07:05:00,99.73,99.805,99.7,99.79,1205500000.0
2008-03-27 07:10:00,99.79,99.81,99.76,99.78,332500000.0
2008-03-27 07:15:00,99.78,99.83,99.77,99.81,328900000.0
2008-03-27 07:20:00,99.81,99.86,99.77,99.81,348100000.0
2008-03-27 07:25:00,99.81,99.81,99.725,99.76,464100000.0
2008-03-27 07:30:00,99.76,99.865,99.74,99.85,382500000.0
2008-03-27 07:35:00,99.85,99.87,99.78,99.84,327500000.0
2008-03-27 07:40:00,99.84,99.89,99.755,99.81,1510600000.0
2008-03-27 07:45:00,99.81,99.85,99.785,99.81,1639200000.0
2008-03-27 07:50:00,99.81,99.86,99.775,99.81,662500000.0
2008-03-27 07:55:00,99.81,99.87,99.755,99.79,767300000.0
2008-03-27 08:00:00,99.785,99.83,99.73,99.8,1045000000.0
2008-03-27 08:05:00,99.8,99.8,99.715,99.73,1058400000.0
2008-03-27 08:10:00,99.73,99.77,99.63,99.705,543800000.0
2008-03-27 08:15:00,99.71,99.8,99.695,99.73,3278800000.0
2008-03-27 08:20:00,99.73,99.79,99.72,99.74,327200000.0
2008-03-27 08:25:00,99.73,99.78,99.695,99.75,1065700000.0
2008-03-27 08:30:00,99.75,99.8,99.69,99.735,468100000.0
2008-03-27 08:35:00,99.735,99.885,99.72,99.855,398000000.0
2008-03-27 08:40:00,99.855,99.86,99.765,99.825,371400000.0
2008-03-27 08:45:00,99.825,99.83,99.755,99.81,469400000.0
2008-03-27 08:50:00,99.81,99.84,99.78,99.79,365800000.0
2008-03-27 08:55:00,99.79,99.835,99.77,99.81,354300000.0
2008-03-27 09:00:00,99.81,99.9,99.81,99.86,417400000.0
2008-03-27 09:05:00,99.86,99.87,99.82,99.86,379500000.0
2008-03-27 09:10:00,99.86,99.86,99.785,99.83,399200000.0
2008-03-27 09:15:00,99.83,99.865,99.79,99.86,508600000.0
2008-03-27 09:20:00,99.86,99.87,99.81,99.855,555000000.0
2008-03-27 09:25:00,99.86,99.9,99.85,99.875,515500000.0
2008-03-27 09:30:00,99.875,99.95,99.865,99.93,576800000.0
2008-03-27 09:35:00,99.935,100.02,99.87,99.98,491800000.0
2008-03-27 09:40:00,99.98,99.98,99.865,99.865,411000000.0
2008-03-27 09:45:00,99.865,99.945,99.83,99.87,489500000.0
2008-03-27 09:50:00,99.87,99.875,99.81,99.82,545100000.0
2008-03-27 09:55:00,99.82,99.89,99.81,99.83,436600000.0
2008-03-27 10:00:00,99.83,99.89,99.725,99.74,614300000.0
2008-03-27 10:05:00,99.74,99.805,99.71,99.74,628800000.0
2008-03-27 10:10:00,99.74,99.75,99.66,99.71,613300000.0
2008-03-27 10:15:00,99.715,99.95,99.69,99.89,589100000.0
2008-03-27 10:20:00,99.89,99.96,99.855,99.89,646100000.0
2008-03-27 10:25:00,99.89,99.96,99.85,99.85,979300000.0
2008-03-27 10:30:00,99.85,99.94,99.82,99.82,1643000000.0
2008-03-27 10:35:00,99.82,99.865,99.77,99.77,540000000.0
2008-03-27 10:40:00,99.77,99.89,99.76,99.865,491400000.0
2008-03-27 10:45:00,99.865,99.925,99.84,99.9,310600000.0
2008-03-27 10:50:00,99.9,99.905,99.775,99.79,415300000.0
2008-03-27 10:55:00,99.79,99.86,99.78,99.83,388600000.0
2008-03-27 11:00:00,99.825,99.9,99.825,99.9,349200000.0
2008-03-27 11:05:00,99.9,99.985,99.89,99.94,379100000.0
2008-03-27 11:10:00,99.94,100.0,99.895,99.96,280900000.0
2008-03-27 11:15:00,99.96,99.99,99.915,99.925,314500000.0
2008-03-27 11:20:00,99.925,99.97,99.88,99.92,391700000.0
2008-03-27 11:25:00,99.92,99.94,99.805,99.815,479700000.0
2008-03-27 11:30:00,99.815,99.885,99.81,99.85,448000000.0
2008-03-27 11:35:00,99.85,99.925,99.84,99.92,406700000.0
2008-03-27 11:40:00,99.92,99.96,99.86,99.94,554800000.0
2008-03-27 11:45:00,99.94,99.95,99.855,99.94,460400000.0
2008-03-27 11:50:00,99.94,100.0,99.92,99.97,436200000.0
2008-03-27 11:55:00,99.97,99.97,99.86,99.95,511800000.0
2008-03-27 12:00:00,99.95,100.01,99.93,99.96,406500000.0
2008-03-27 12:05:00,99.96,100.05,99.95,99.99,450700000.0
2008-03-27 12:10:00,99.99,100.11,99.98,100.03,505400000.0
2008-03-27 12:15:00,100.04,100.12,100.02,100.1,488400000.0
2008-03-27 12:20:00,100.1,100.18,100.09,100.13,399700000.0
2008-03-27 12:25:00,100.115,100.14,100.06,100.09,402800000.0
2008-03-27 12:30:00,100.09,100.105,100.05,100.08,412200000.0
2008-03-27 12:35:00,100.09,100.14,100.045,100.09,426400000.0
2008-03-27 12:40:00,100.09,100.12,100.045,100.095,1199700000.0
2008-03-27 12:45:00,100.095,100.195,100.09,100.155,973600000.0
2008-03-27 12:50:00,100.15,100.2,100.125,100.17,1040000000.0
2008-03-27 12:55:00,100.17,100.245,100.15,100.225,1216100000.0
2008-03-27 13:00:00,100.22,100.235,100.14,100.15,695700000.0
2008-03-27 13:05:00,100.15,100.21,100.095,100.165,1128900000.0
2008-03-27 13:10:00,100.17,100.175,100.025,100.09,380400000.0
2008-03-27 13:15:00,100.09,100.175,100.055,100.08,749600000.0
2008-03-27 13:20:00,100.075,100.16,100.065,100.14,619000000.0
2008-03-27 13:25:00,100.14,100.155,100.095,100.13,439500000.0
2008-03-27 13:30:00,100.13,100.16,100.11,100.12,385000000.0
2008-03-27 13:35:00,100.125,100.16,100.09,100.13,423000000.0
2008-03-27 13:40:00,100.125,100.205,100.115,100.185,844100000.0
2008-03-27 13:45:00,100.18,100.21,100.13,100.135,354500000.0
2008-03-27 13:50:00,100.135,100.185,100.1,100.125,697200000.0
2008-03-27 13:55:00,100.135,100.235,100.125,100.17,622900000.0
2008-03-27 14:00:00,100.185,100.205,100.08,100.1,1390600000.0
2008-03-27 14:05:00,100.1,100.21,100.085,100.165,1469000000.0
2008-03-27 14:10:00,100.155,100.205,100.13,100.185,1588600000.0
2008-03-27 14:15:00,100.185,100.205,100.145,100.195,2137000000.0
2008-03-27 14:20:00,100.195,100.225,100.15,100.15,1342000000.0
2008-03-27 14:25:00,100.15,100.19,100.085,100.095,978700000.0
2008-03-27 14:30:00,100.095,100.37,100.09,100.325,1740600000.0
2008-03-27 14:35:00,100.33,100.435,100.29,100.335,2062500000.0
2008-03-27 14:40:00,100.34,100.445,100.325,100.35,2240200000.0
2008-03-27 14:45:00,100.355,100.375,100.295,100.305,2462800000.0
2008-03-27 14:50:00,100.3,100.365,100.285,100.325,2439400000.0
2008-03-27 14:55:00,100.325,100.335,100.23,100.275,2255400000.0
2008-03-27 15:00:00,100.275,100.325,100.255,100.31,1312600000.0
2008-03-27 15:05:00,100.305,100.33,100.25,100.29,1303400000.0
2008-03-27 15:10:00,100.285,100.4,100.275,100.365,814200000.0
2008-03-27 15:15:00,100.375,100.445,100.33,100.405,2066600000.0
2008-03-27 15:20:00,100.405,100.545,100.395,100.52,1786600000.0
2008-03-27 15:25:00,100.53,100.535,100.46,100.485,1667400000.0
2008-03-27 15:30:00,100.485,100.535,100.42,100.42,1426500000.0
2008-03-27 15:35:00,100.425,100.475,100.365,100.405,1895700000.0
2008-03-27 15:40:00,100.405,100.465,100.385,100.385,1473600000.0
2008-03-27 15:45:00,100.385,100.465,100.345,100.38,906600000.0
2008-03-27 15:50:00,100.375,100.39,100.26,100.3,631700000.0
2008-03-27 15:55:00,100.3,100.43,100.3,100.42,407100000.0
2008-03-27 16:00:00,100.42,100.44,100.305,100.315,403200000.0
2008-03-27 16:05:00,100.315,100.34,100.255,100.3,402200000.0
2008-03-27 16:10:00,100.3,100.3,100.24,100.27,334600000.0
2008-03-27 16:15:00,100.27,100.31,100.22,100.22,404000000.0
2008-03-27 16:20:00,100.22,100.23,100.075,100.18,724600000.0
2008-03-27 16:25:00,100.18,100.28,100.11,100.26,375300000.0
2008-03-27 16:30:00,100.24,100.285,100.1,100.125,465500000.0
2008-03-27 16:35:00,100.13,100.2,100.12,100.16,352200000.0
2008-03-27 16:40:00,100.16,100.24,100.16,100.21,332900000.0
2008-03-27 16:45:00,100.24,100.24,100.11,100.14,378200000.0
2008-03-27 16:50:00,100.14,100.16,100.08,100.14,371400000.0
2008-03-27 16:55:00,100.14,100.21,100.13,100.2,370200000.0
2008-03-27 17:00:00,100.19,100.28,100.18,100.25,358400000.0
2008-03-27 17:05:00,100.25,100.26,100.15,100.18,345700000.0
2008-03-27 17:10:00,100.18,100.22,100.15,100.17,342100000.0
2008-03-27 17:15:00,100.17,100.32,100.16,100.29,358100000.0
2008-03-27 17:20:00,100.29,100.36,100.245,100.36,682800000.0
2008-03-27 17:25:00,100.34,100.4,100.305,100.34,363100000.0
2008-03-27 17:30:00,100.34,100.38,100.26,100.32,364900000.0
2008-03-27 17:35:00,100.32,100.35,100.25,100.32,341400000.0
2008-03-27 17:40:00,100.32,100.425,100.26,100.41,355600000.0
2008-03-27 17:45:00,100.415,100.43,100.37,100.39,909800000.0
2008-03-27 17:50:00,100.39,100.49,100.38,100.49,507800000.0
2008-03-27 17:55:00,100.49,100.58,100.47,100.545,559000000.0
2008-03-27 18:00:00,100.545,100.545,100.445,100.45,363600000.0
2008-03-27 18:05:00,100.45,100.48,100.41,100.45,425500000.0
2008-03-27 18:10:00,100.45,100.58,100.43,100.55,365600000.0
2008-03-27 18:15:00,100.55,100.57,100.5,100.55,513100000.0
2008-03-27 18:20:00,100.55,100.59,100.5,100.525,418000000.0
2008-03-27 18:25:00,100.52,100.59,100.51,100.57,387600000.0
2008-03-27 18:30:00,100.57,100.61,100.53,100.57,349400000.0
2008-03-27 18:35:00,100.57,100.58,100.5,100.52,342200000.0
2008-03-27 18:40:00,100.52,100.605,100.5,100.56,371700000.0
2008-03-27 18:45:00,100.56,100.58,100.48,100.5,346900000.0
2008-03-27 18:50:00,100.5,100.52,100.46,100.5,375100000.0
2008-03-27 18:55:00,100.5,100.515,100.47,100.47,346000000.0
2008-03-27 19:00:00,100.47,100.52,100.47,100.49,398200000.0
2008-03-27 19:05:00,100.49,100.53,100.47,100.5,368400000.0
2008-03-27 19:10:00,100.5,100.57,100.5,100.54,377000000.0
2008-03-27 19:15:00,100.54,100.585,100.49,100.54,349000000.0
2008-03-27 19:20:00,100.53,100.53,100.46,100.48,631500000.0
2008-03-27 19:25:00,100.48,100.48,100.41,100.42,393700000.0
2008-03-27 19:30:00,100.42,100.42,100.35,100.39,698300000.0
2008-03-27 19:35:00,100.39,100.415,100.29,100.37,744000000.0
2008-03-27 19:40:00,100.37,100.44,100.33,100.4,382800000.0
2008-03-27 19:45:00,100.4,100.465,100.385,100.425,361500000.0
2008-03-27 19:50:00,100.425,100.43,100.375,100.41,352300000.0
2008-03-27 19:55:00,100.41,100.465,100.38,100.4,329100000.0
2008-03-27 20:00:00,100.4,100.405,100.335,100.355,297700000.0
2008-03-27 20:05:00,100.355,100.45,100.34,100.435,507400000.0
2008-03-27 20:10:00,100.43,100.465,100.375,100.45,316600000.0
2008-03-27 20:15:00,100.45,100.48,100.33,100.415,557200000.0
2008-03-27 20:20:00,100.415,100.45,100.36,100.415,360800000.0
2008-03-27 20:25:00,100.415,100.46,100.32,100.35,374000000.0
2008-03-27 20:30:00,100.35,100.46,100.35,100.46,333700000.0
2008-03-27 20:35:00,100.46,100.49,100.4,100.42,369000000.0
2008-03-27 20:40:00,100.42,100.505,100.38,100.42,390500000.0
2008-03-27 20:45:00,100.42,100.43,100.305,100.41,352200000.0
2008-03-27 20:50:00,100.41,100.46,100.36,100.38,361800000.0
2008-03-27 20:55:00,100.385,100.42,100.33,100.37,357500000.0
2008-03-27 21:00:00,100.37,100.42,100.34,100.36,368400000.0
2008-03-27 21:05:00,100.36,100.405,100.3,100.375,391200000.0
2008-03-27 21:10:00,100.375,100.38,100.31,100.35,358900000.0
2008-03-27 21:15:00,100.35,100.35,100.3,100.325,306000000.0
2008-03-27 21:20:00,100.325,100.365,100.29,100.31,420300000.0
2008-03-27 21:25:00,100.31,100.34,100.27,100.285,317900000.0
2008-03-27 21:30:00,100.285,100.315,100.205,100.25,415300000.0
2008-03-27 21:35:00,100.25,100.28,100.1,100.1,533200000.0
2008-03-27 21:40:00,100.1,100.27,100.1,100.22,497800000.0
2008-03-27 21:45:00,100.22,100.23,100.15,100.18,598000000.0
2008-03-27 21:50:00,100.18,100.32,100.18,100.26,643300000.0
2008-03-27 21:55:00,100.26,100.32,100.23,100.27,357700000.0
2008-03-27 22:00:00,100.27,100.29,100.21,100.225,341500000.0
2008-03-27 22:05:00,100.225,100.31,100.22,100.31,525100000.0
2008-03-27 22:10:00,100.31,100.32,100.24,100.29,977200000.0
2008-03-27 22:15:00,100.29,100.32,100.245,100.32,441200000.0
2008-03-27 22:20:00,100.32,100.33,100.26,100.28,2311500000.0
2008-03-27 22:25:00,100.28,100.33,100.21,100.25,456700000.0
2008-03-27 22:30:00,100.25,100.29,100.24,100.27,326000000.0
2008-03-27 22:35:00,100.27,100.28,100.215,100.24,362300000.0
2008-03-27 22:40:00,100.24,100.33,100.21,100.27,416400000.0
2008-03-27 22:45:00,100.27,100.3,100.24,100.26,407800000.0
2008-03-27 22:50:00,100.26,100.29,100.21,100.22,326000000.0
2008-03-27 22:55:00,100.22,100.24,100.185,100.21,384200000.0
2008-03-27 23:00:00,100.21,100.22,100.14,100.18,4444700000.0
2008-03-27 23:05:00,100.18,100.22,100.15,100.22,311700000.0
2008-03-27 23:10:00,100.22,100.28,100.22,100.28,308700000.0
2008-03-27 23:15:00,100.28,100.31,100.19,100.2,354900000.0
2008-03-27 23:20:00,100.2,100.26,100.185,100.25,334800000.0
2008-03-27 23:25:00,100.25,100.31,100.25,100.29,394800000.0
2008-03-27 23:30:00,100.29,100.36,100.27,100.34,3070300000.0
2008-03-27 23:35:00,100.34,100.36,100.33,100.36,2443900000.0
2008-03-27 23:40:00,100.36,100.38,100.32,100.34,721400000.0
2008-03-27 23:45:00,100.34,100.34,100.22,100.28,620400000.0
2008-03-27 23:50:00,100.28,100.31,100.28,100.29,331500000.0
2008-03-27 23:55:00,100.29,100.29,100.25,100.25,1193600000.0
2008-03-28 00:00:00,100.25,100.3,100.21,100.24,765800000.0
2008-03-28 00:05:00,100.24,100.29,100.24,100.26,5353600000.0
2008-03-28 00:10:00,100.26,100.31,100.25,100.25,1045500000.0
2008-03-28 00:15:00,100.25,100.32,100.25,100.25,878400000.0
2008-03-28 00:20:00,100.25,100.31,100.25,100.31,2059100000.0
2008-03-28 00:25:00,100.31,100.36,100.29,100.335,1363600000.0
2008-03-28 00:30:00,100.335,100.49,100.335,100.4,1307900000.0
2008-03-28 00:35:00,100.4,100.41,100.36,100.39,1837700000.0
2008-03-28 00:40:00,100.39,100.43,100.35,100.43,2004799998.0
2008-03-28 00:45:00,100.43,100.46,100.43,100.43,326700000.0
2008-03-28 00:50:00,100.43,100.45,100.33,100.38,661800000.0
2008-03-28 00:55:00,100.38,100.38,100.28,100.32,2330700000.0
2008-03-28 01:00:00,100.35,100.35,100.29,100.35,1208400000.0
2008-03-28 01:05:00,100.35,100.4,100.31,100.31,1261300000.0
2008-03-28 01:10:00,100.31,100.37,100.28,100.3,1716500000.0
2008-03-28 01:15:00,100.3,100.38,100.3,100.35,491800000.0
2008-03-28 01:20:00,100.35,100.37,100.33,100.33,396500000.0
2008-03-28 01:25:00,100.33,100.36,100.23,100.3,537900000.0
2008-03-28 01:30:00,100.3,100.33,100.22,100.32,614100000.0
2008-03-28 01:35:00,100.32,100.35,100.29,100.29,3302000000.0
2008-03-28 01:40:00,100.29,100.315,100.26,100.27,2040300000.0
2008-03-28 01:45:00,100.27,100.27,100.22,100.24,3965800000.0
2008-03-28 01:50:00,100.24,100.31,100.23,100.28,1435700000.0
2008-03-28 01:55:00,100.28,100.3,100.25,100.3,1356000000.0
2008-03-28 02:00:00,100.3,100.31,100.23,100.23,4255700000.0
2008-03-28 02:05:00,100.23,100.28,100.19,100.21,959600000.0
2008-03-28 02:10:00,100.21,100.24,100.2,100.22,2401500000.0
2008-03-28 02:15:00,100.22,100.24,100.21,100.23,1582600000.0
2008-03-28 02:20:00,100.23,100.23,100.18,100.2,3345600000.0
2008-03-28 02:25:00,100.2,100.21,100.17,100.18,1795100000.0
2008-03-28 02:30:00,100.18,100.23,100.15,100.17,857900000.0
2008-03-28 02:35:00,100.17,100.17,100.1,100.11,2340600000.0
2008-03-28 02:40:00,100.11,100.17,100.06,100.07,2512100000.0
2008-03-28 02:45:00,100.07,100.09,100.01,100.06,1252900000.0
2008-03-28 02:50:00,100.06,100.07,99.95,100.04,3077100000.0
2008-03-28 02:55:00,100.05,100.11,100.04,100.07,1228000000.0
2008-03-28 03:00:00,100.07,100.1,100.05,100.09,1136900000.0
2008-03-28 03:05:00,100.09,100.1,100.0,100.05,1221800000.0
2008-03-28 03:10:00,100.05,100.14,100.04,100.11,720800000.0
2008-03-28 03:15:00,100.11,100.13,100.07,100.12,2611800000.0
2008-03-28 03:20:00,100.12,100.12,100.09,100.11,3657600000.0
2008-03-28 03:25:00,100.11,100.13,100.05,100.09,2009900000.0
2008-03-28 03:30:00,100.08,100.15,100.04,100.08,1431100000.0
2008-03-28 03:35:00,100.08,100.11,100.05,100.06,3800400000.0
2008-03-28 03:40:00,100.06,100.13,100.03,100.07,3791199999.0
2008-03-28 03:45:00,100.07,100.13,100.07,100.12,1665900000.0
2008-03-28 03:50:00,100.12,100.18,100.12,100.16,2075400000.0
2008-03-28 03:55:00,100.16,100.21,100.11,100.14,1857700000.0
2008-03-28 04:00:00,100.15,100.215,100.12,100.19,2125000000.0
2008-03-28 04:05:00,100.19,100.19,100.16,100.16,3665600000.0
2008-03-28 04:10:00,100.16,100.24,100.16,100.22,2555900000.0
2008-03-28 04:15:00,100.22,100.24,100.18,100.19,2338200000.0
2008-03-28 04:20:00,100.21,100.31,100.19,100.24,1950300000.0
2008-03-28 04:25:00,100.24,100.29,100.205,100.22,1550200000.0
2008-03-28 04:30:00,100.22,100.23,100.19,100.22,1159000000.0
2008-03-28 04:35:00,100.22,100.22,100.18,100.21,1024700000.0
2008-03-28 04:40:00,100.21,100.22,100.17,100.17,996800000.0
2008-03-28 04:45:00,100.17,100.23,100.15,100.2,2018100000.0
2008-03-28 04:50:00,100.2,100.3,100.12,100.26,5351800000.0
2008-03-28 04:55:00,100.27,100.41,100.25,100.27,4855900000.0
2008-03-28 05:00:00,100.26,100.43,100.23,100.3,2180800000.0
2008-03-28 05:05:00,100.3,100.31,100.23,100.25,1794400000.0
2008-03-28 05:10:00,100.25,100.3,100.23,100.3,1083800000.0
2008-03-28 05:15:00,100.3,100.35,100.25,100.33,1355000000.0
2008-03-28 05:20:00,100.33,100.4,100.31,100.38,1866800000.0
2008-03-28 05:25:00,100.38,100.38,100.33,100.35,546400000.0
2008-03-28 05:30:00,100.35,100.53,100.33,100.42,2695600000.0
2008-03-28 05:35:00,100.42,100.53,100.4,100.53,4919100000.0
2008-03-28 05:40:00,100.53,100.57,100.47,100.48,1009100000.0
2008-03-28 05:45:00,100.48,100.5,100.45,100.46,4775500000.0
2008-03-28 05:50:00,100.46,100.48,100.43,100.44,8743700000.0
2008-03-28 05:55:00,100.44,100.46,100.35,100.36,8158600000.0
2008-03-28 06:00:00,100.37,100.46,100.37,100.46,7341800000.0
2008-03-28 06:05:00,100.46,100.47,100.36,100.39,1550300000.0
2008-03-28 06:10:00,100.39,100.39,100.285,100.31,340000000.0
2008-03-28 06:15:00,100.31,100.36,100.3,100.36,334800000.0
2008-03-28 06:20:00,100.36,100.375,100.31,100.37,344800000.0
2008-03-28 06:25:00,100.37,100.4,100.34,100.4,332100000.0
2008-03-28 06:30:00,100.4,100.46,100.38,100.42,546600000.0
2008-03-28 06:35:00,100.42,100.44,100.41,100.415,324300000.0
2008-03-28 06:40:00,100.415,100.44,100.4,100.44,331700000.0
2008-03-28 06:45:00,100.44,100.46,100.265,100.32,550000000.0
2008-03-28 06:50:00,100.32,100.33,100.28,100.28,332600000.0
2008-03-28 06:55:00,100.28,100.39,100.28,100.39,335100000.0
2008-03-28 07:00:00,100.39,100.4,100.37,100.37,329100000.0
2008-03-28 07:05:00,100.37,100.39,100.35,100.39,342200000.0
2008-03-28 07:10:00,100.39,100.39,100.31,100.36,372200000.0
2008-03-28 07:15:00,100.36,100.4,100.32,100.36,405400000.0
2008-03-28 07:20:00,100.36,100.395,100.32,100.32,440600000.0
2008-03-28 07:25:00,100.32,100.36,100.205,100.235,1124400000.0
2008-03-28 07:30:00,100.235,100.305,100.19,100.23,1352200000.0
2008-03-28 07:35:00,100.23,100.33,100.195,100.265,1486800000.0
2008-03-28 07:40:00,100.265,100.31,100.18,100.23,2354200000.0
2008-03-28 07:45:00,100.23,100.24,100.16,100.195,679100000.0
2008-03-28 07:50:00,100.195,100.255,100.185,100.205,992900000.0
2008-03-28 07:55:00,100.205,100.245,100.16,100.23,1008500000.0
2008-03-28 08:00:00,100.225,100.28,100.205,100.27,851200000.0
2008-03-28 08:05:00,100.27,100.3,100.235,100.26,726100000.0
2008-03-28 08:10:00,100.26,100.27,100.18,100.25,776400000.0
2008-03-28 08:15:00,100.25,100.26,100.22,100.22,324300000.0
2008-03-28 08:20:00,100.22,100.28,100.22,100.27,453500000.0
2008-03-28 08:25:00,100.27,100.31,100.27,100.28,339700000.0
2008-03-28 08:30:00,100.28,100.32,100.27,100.305,544600000.0
2008-03-28 08:35:00,100.305,100.315,100.235,100.3,1142000000.0
2008-03-28 08:40:00,100.3,100.365,100.29,100.35,317600000.0
2008-03-28 08:45:00,100.35,100.385,100.315,100.315,398900000.0
2008-03-28 08:50:00,100.315,100.35,100.16,100.18,381400000.0
2008-03-28 08:55:00,100.18,100.24,100.09,100.21,722200000.0
2008-03-28 09:00:00,100.21,100.265,100.155,100.25,331700000.0
2008-03-28 09:05:00,100.25,100.26,100.195,100.225,380500000.0
2008-03-28 09:10:00,100.225,100.26,100.18,100.225,396600000.0
2008-03-28 09:15:00,100.225,100.23,100.2,100.21,529800000.0
2008-03-28 09:20:00,100.21,100.235,100.095,100.215,517900000.0
2008-03-28 09:25:00,100.215,100.35,100.21,100.28,355500000.0
2008-03-28 09:30:00,100.28,100.33,100.17,100.26,363300000.0
2008-03-28 09:35:00,100.265,100.29,100.21,100.26,383800000.0
2008-03-28 09:40:00,100.26,100.31,100.23,100.3,431200000.0
2008-03-28 09:45:00,100.295,100.38,100.25,100.37,362100000.0
2008-03-28 09:50:00,100.38,100.39,100.25,100.32,491700000.0
2008-03-28 09:55:00,100.32,100.37,100.24,100.28,607400000.0
2008-03-28 10:00:00,100.28,100.34,100.18,100.2,488200000.0
2008-03-28 10:05:00,100.2,100.22,100.17,100.19,773700000.0
2008-03-28 10:10:00,100.19,100.22,100.125,100.18,458100000.0
2008-03-28 10:15:00,100.18,100.22,100.04,100.1,382000000.0
2008-03-28 10:20:00,100.1,100.14,100.075,100.11,489400000.0
2008-03-28 10:25:00,100.11,100.16,100.07,100.13,527300000.0
2008-03-28 10:30:00,100.12,100.2,100.075,100.12,388100000.0
2008-03-28 10:35:00,100.125,100.22,100.1,100.12,426100000.0
2008-03-28 10:40:00,100.12,100.19,100.12,100.16,390700000.0
2008-03-28 10:45:00,100.16,100.21,100.15,100.18,520900000.0
2008-03-28 10:50:00,100.185,100.33,100.18,100.265,374700000.0
2008-03-28 10:55:00,100.265,100.29,100.19,100.23,450900000.0
2008-03-28 11:00:00,100.22,100.31,100.2,100.29,412200000.0
2008-03-28 11:05:00,100.29,100.31,100.25,100.275,325500000.0
2008-03-28 11:10:00,100.275,100.39,100.25,100.38,371000000.0
2008-03-28 11:15:00,100.38,100.54,100.37,100.49,430500000.0
2008-03-28 11:20:00,100.49,100.5,100.38,100.43,395900000.0
2008-03-28 11:25:00,100.43,100.58,100.43,100.54,410100000.0
2008-03-28 11:30:00,100.53,100.55,100.45,100.47,871800000.0
2008-03-28 11:35:00,100.47,100.51,100.41,100.44,415200000.0
2008-03-28 11:40:00,100.435,100.65,100.43,100.6,325000000.0
2008-03-28 11:45:00,100.6,100.65,100.585,100.65,330700000.0
2008-03-28 11:50:00,100.65,100.7,100.61,100.64,363100000.0
2008-03-28 11:55:00,100.64,100.7,100.555,100.66,411700000.0
2008-03-28 12:00:00,100.65,100.72,100.63,100.69,486200000.0
2008-03-28 12:05:00,100.69,100.69,100.495,100.55,382700000.0
2008-03-28 12:10:00,100.555,100.57,100.46,100.54,409000000.0
2008-03-28 12:15:00,100.54,100.59,100.49,100.53,403000000.0
2008-03-28 12:20:00,100.53,100.58,100.47,100.55,386000000.0
2008-03-28 12:25:00,100.55,100.57,100.49,100.49,380700000.0
2008-03-28 12:30:00,100.5,100.56,100.44,100.45,388300000.0
2008-03-28 12:35:00,100.45,100.49,100.415,100.48,349700000.0
2008-03-28 12:40:00,100.48,100.495,100.405,100.455,1431600000.0
2008-03-28 12:45:00,100.45,100.53,100.43,100.47,351600000.0
2008-03-28 12:50:00,100.47,100.605,100.47,100.51,389000000.0
2008-03-28 12:55:00,100.51,100.56,100.44,100.47,545900000.0
2008-03-28 13:00:00,100.47,100.54,100.46,100.48,566400000.0
2008-03-28 13:05:00,100.48,100.5,100.44,100.48,423200000.0
2008-03-28 13:10:00,100.48,100.48,100.415,100.45,465900000.0
2008-03-28 13:15:00,100.45,100.55,100.39,100.5,408500000.0
2008-03-28 13:20:00,100.5,100.555,100.465,100.54,458200000.0
2008-03-28 13:25:00,100.54,100.58,100.43,100.47,403100000.0
2008-03-28 13:30:00,100.475,100.51,100.43,100.465,382200000.0
2008-03-28 13:35:00,100.465,100.495,100.37,100.435,363900000.0
2008-03-28 13:40:00,100.435,100.445,100.355,100.37,389400000.0
2008-03-28 13:45:00,100.37,100.42,100.345,100.37,346600000.0
2008-03-28 13:50:00,100.37,100.42,100.37,100.395,506400000.0
2008-03-28 13:55:00,100.4,100.425,100.28,100.31,301800000.0
2008-03-28 14:00:00,100.32,100.37,100.28,100.295,314500000.0
2008-03-28 14:05:00,100.295,100.365,100.29,100.35,345800000.0
2008-03-28 14:10:00,100.35,100.38,100.32,100.38,310600000.0
2008-03-28 14:15:00,100.38,100.39,100.29,100.3,452900000.0
2008-03-28 14:20:00,100.3,100.3,100.21,100.28,392700000.0
2008-03-28 14:25:00,100.28,100.33,100.245,100.25,611500000.0
2008-03-28 14:30:00,100.25,100.43,100.22,100.35,616300000.0
2008-03-28 14:35:00,100.35,100.37,100.27,100.31,367700000.0
2008-03-28 14:40:00,100.31,100.34,100.27,100.29,599000000.0
2008-03-28 14:45:00,100.29,100.36,100.22,100.25,767600000.0
2008-03-28 14:50:00,100.25,100.38,100.23,100.38,595700000.0
2008-03-28 14:55:00,100.38,100.4,100.31,100.31,355600000.0
2008-03-28 15:00:00,100.31,100.36,100.3,100.34,339200000.0
2008-03-28 15:05:00,100.34,100.37,100.31,100.36,382700000.0
2008-03-28 15:10:00,100.37,100.4,100.32,100.33,377300000.0
2008-03-28 15:15:00,100.32,100.36,100.23,100.25,357800000.0
2008-03-28 15:20:00,100.25,100.32,100.22,100.26,332300000.0
2008-03-28 15:25:00,100.26,100.26,100.13,100.14,379300000.0
2008-03-28 15:30:00,100.14,100.17,100.09,100.12,371600000.0
2008-03-28 15:35:00,100.12,100.13,100.045,100.1,356700000.0
2008-03-28 15:40:00,100.1,100.11,100.02,100.06,433100000.0
2008-03-28 15:45:00,100.06,100.11,100.03,100.07,920700000.0
2008-03-28 15:50:00,100.07,100.155,100.07,100.125,373500000.0
2008-03-28 15:55:00,100.125,100.205,100.12,100.16,349300000.0
2008-03-28 16:00:00,100.16,100.2,100.05,100.18,478000000.0
2008-03-28 16:05:00,100.18,100.21,100.155,100.17,368200000.0
2008-03-28 16:10:00,100.17,100.21,100.14,100.16,344600000.0
2008-03-28 16:15:00,100.16,100.22,100.1,100.14,375500000.0
2008-03-28 16:20:00,100.14,100.15,100.02,100.05,390400000.0
2008-03-28 16:25:00,100.05,100.06,99.9,99.95,639900000.0
2008-03-28 16:30:00,99.95,100.02,99.925,100.02,411900000.0
2008-03-28 16:35:00,100.02,100.03,99.89,99.94,524500000.0
2008-03-28 16:40:00,99.94,99.98,99.89,99.95,403000000.0
2008-03-28 16:45:00,99.95,99.98,99.91,99.915,469500000.0
2008-03-28 16:50:00,99.915,99.955,99.91,99.945,396500000.0
2008-03-28 16:55:00,99.945,99.96,99.83,99.84,459000000.0
2008-03-28 17:00:00,99.84,99.85,99.75,99.78,421600000.0
2008-03-28 17:05:00,99.78,99.885,99.76,99.88,478500000.0
2008-03-28 17:10:00,99.88,99.9,99.825,99.86,449900000.0
2008-03-28 17:15:00,99.86,99.905,99.815,99.85,335000000.0
2008-03-28 17:20:00,99.85,99.97,99.85,99.94,365200000.0
2008-03-28 17:25:00,99.94,99.97,99.86,99.87,376500000.0
2008-03-28 17:30:00,99.87,99.91,99.83,99.87,359600000.0
2008-03-28 17:35:00,99.87,99.89,99.82,99.86,358900000.0
2008-03-28 17:40:00,99.86,99.9,99.83,99.89,408500000.0
2008-03-28 17:45:00,99.89,99.92,99.89,99.9,401100000.0
2008-03-28 17:50:00,99.9,99.92,99.87,99.9,407100000.0
2008-03-28 17:55:00,99.9,99.93,99.845,99.89,549900000.0
2008-03-28 18:00:00,99.88,99.88,99.8,99.81,446700000.0
2008-03-28 18:05:00,99.81,99.83,99.77,99.79,419400000.0
2008-03-28 18:10:00,99.79,99.83,99.77,99.81,440400000.0
2008-03-28 18:15:00,99.8,99.81,99.75,99.8,388700000.0
2008-03-28 18:20:00,99.8,99.81,99.73,99.79,377900000.0
2008-03-28 18:25:00,99.79,99.79,99.7,99.765,377700000.0
2008-03-28 18:30:00,99.765,99.825,99.75,99.82,334000000.0
2008-03-28 18:35:00,99.82,99.83,99.785,99.785,311400000.0
2008-03-28 18:40:00,99.78,99.79,99.72,99.73,368100000.0
2008-03-28 18:45:00,99.73,99.81,99.72,99.8,370500000.0
2008-03-28 18:50:00,99.8,99.8,99.69,99.705,342300000.0
2008-03-28 18:55:00,99.705,99.74,99.67,99.705,414900000.0
2008-03-28 19:00:00,99.71,99.77,99.7,99.745,389700000.0
2008-03-28 19:05:00,99.745,99.82,99.74,99.75,379800000.0
2008-03-28 19:10:00,99.75,99.79,99.74,99.77,385800000.0
2008-03-28 19:15:00,99.77,99.82,99.745,99.81,347000000.0
2008-03-28 19:20:00,99.81,99.83,99.79,99.8,403700000.0
2008-03-28 19:25:00,99.8,99.81,99.745,99.76,434700000.0
2008-03-28 19:30:00,99.76,99.85,99.76,99.8,350100000.0
2008-03-28 19:35:00,99.8,99.83,99.77,99.79,349400000.0
2008-03-28 19:40:00,99.79,99.79,99.73,99.755,349500000.0
2008-03-28 19:45:00,99.76,99.82,99.75,99.78,380300000.0
2008-03-28 19:50:00,99.78,99.86,99.77,99.85,365900000.0
2008-03-28 19:55:00,99.85,99.91,99.83,99.88,332300000.0
2008-03-28 20:00:00,99.88,99.88,99.78,99.82,354800000.0
2008-03-28 20:05:00,99.82,99.82,99.77,99.78,379400000.0
2008-03-28 20:10:00,99.78,99.8,99.76,99.77,365800000.0
2008-03-28 20:15:00,99.77,99.77,99.71,99.73,446400000.0
2008-03-28 20:20:00,99.73,99.76,99.72,99.74,407000000.0
2008-03-28 20:25:00,99.74,99.77,99.71,99.745,366000000.0
2008-03-28 20:30:00,99.74,99.76,99.7,99.74,339600000.0
2008-03-28 20:35:00,99.74,99.76,99.7,99.72,1053700000.0
2008-03-28 20:40:00,99.72,99.72,99.7,99.71,355500000.0
2008-03-28 20:45:00,99.71,99.71,99.65,99.65,389100000.0
2008-03-28 20:50:00,99.65,99.67,99.63,99.63,368600000.0
2008-03-28 20:55:00,99.63,99.69,99.595,99.64,408900000.0
2008-03-28 21:00:00,99.67,99.69,99.58,99.68,378700000.0
2008-03-28 21:05:00,99.68,99.72,99.66,99.71,314100000.0
2008-03-28 21:10:00,99.71,99.725,99.68,99.705,304300000.0
2008-03-28 21:15:00,99.705,99.73,99.64,99.685,325300000.0
2008-03-28 21:20:00,99.685,99.82,99.685,99.735,722300000.0
2008-03-28 21:25:00,99.74,99.78,99.7,99.76,392300000.0
2008-03-28 21:30:00,99.76,99.81,99.735,99.785,367400000.0
2008-03-28 21:35:00,99.785,99.825,99.745,99.76,316400000.0
2008-03-28 21:40:00,99.76,99.785,99.71,99.715,420400000.0
2008-03-28 21:45:00,99.715,99.715,99.63,99.66,1619900000.0
2008-03-28 21:50:00,99.66,99.73,99.6,99.725,1179000000.0
2008-03-28 21:55:00,99.725,99.73,99.665,99.695,1018300000.0
2008-03-28 22:00:00,99.69,99.74,99.68,99.7,366100000.0
2008-03-28 22:05:00,99.7,99.73,99.68,99.7,635300000.0
2008-03-28 22:10:00,99.71,99.71,99.69,99.69,3375100000.0
2008-03-28 22:15:00,99.69,99.73,99.69,99.715,1271800000.0
2008-03-28 22:20:00,99.715,99.74,99.7,99.74,560700000.0
2008-03-28 22:25:00,99.74,99.74,99.64,99.69,863700000.0
2008-03-28 22:30:00,99.69,99.71,99.66,99.7,6085800000.0
2008-03-28 22:35:00,99.7,99.77,99.7,99.74,6055100000.0
2008-03-28 22:40:00,99.74,99.82,99.72,99.81,6024400000.0
2008-03-28 22:45:00,99.81,99.82,99.75,99.77,2825400000.0
2008-03-28 22:50:00,99.77,99.77,99.67,99.7,6061400000.0
2008-03-28 22:55:00,99.7,99.72,99.635,99.635,5812900000.0
2008-03-30 23:00:00,99.687,99.765,99.612,99.618,3884500000.0
2008-03-30 23:05:00,99.617,99.623,99.496,99.524,4008600000.0
2008-03-30 23:10:00,99.552,99.713,99.548,99.69,3950000000.0
2008-03-30 23:15:00,99.681,99.71,99.575,99.575,4212900000.0
2008-03-30 23:20:00,99.58,99.643,99.549,99.612,3998700000.0
2008-03-30 23:25:00,99.593,99.628,99.56,99.568,4024900000.0
2008-03-30 23:30:00,99.535,99.56,99.525,99.545,187200000.0
2008-03-30 23:35:00,99.545,99.6,99.52,99.6,157600000.0
2008-03-30 23:40:00,99.6,99.6,99.565,99.585,197800000.0
2008-03-30 23:45:00,99.58,99.615,99.545,99.577,3314000000.0
2008-03-30 23:50:00,99.56,99.593,99.505,99.52,1454400000.0
2008-03-30 23:55:00,99.52,99.52,99.485,99.51,299500000.0
2008-03-31 00:00:00,99.51,99.635,99.51,99.615,361500000.0
2008-03-31 00:05:00,99.615,99.625,99.49,99.52,679100000.0
2008-03-31 00:10:00,99.52,99.58,99.48,99.49,1446500000.0
2008-03-31 00:15:00,99.49,99.53,99.49,99.49,3460600000.0
2008-03-31 00:20:00,99.49,99.49,99.4,99.42,2011200000.0
2008-03-31 00:25:00,99.42,99.46,99.41,99.45,707100000.0
2008-03-31 00:30:00,99.45,99.52,99.37,99.47,1508100000.0
2008-03-31 00:35:00,99.47,99.49,99.405,99.43,617500000.0
2008-03-31 00:40:00,99.44,99.52,99.405,99.47,2812100000.0
2008-03-31 00:45:00,99.47,99.51,99.39,99.48,2579600000.0
2008-03-31 00:50:00,99.48,99.515,99.475,99.515,2314700000.0
2008-03-31 00:55:00,99.515,99.515,99.415,99.415,2774700000.0
2008-03-31 01:00:00,99.415,99.45,99.295,99.42,360600000.0
2008-03-31 01:05:00,99.42,99.61,99.4,99.56,331900000.0
2008-03-31 01:10:00,99.56,99.57,99.5,99.525,465500000.0
2008-03-31 01:15:00,99.525,99.62,99.51,99.56,770500000.0
2008-03-31 01:20:00,99.56,99.62,99.5,99.5,371200000.0
2008-03-31 01:25:00,99.5,99.56,99.49,99.56,763500000.0
2008-03-31 01:30:00,99.56,99.57,99.49,99.505,393900000.0
2008-03-31 01:35:00,99.505,99.525,99.44,99.515,454300000.0
2008-03-31 01:40:00,99.515,99.535,99.395,99.455,853600000.0
2008-03-31 01:45:00,99.455,99.495,99.4,99.475,870500000.0
2008-03-31 01:50:00,99.475,99.53,99.41,99.505,669700000.0
2008-03-31 01:55:00,99.505,99.585,99.495,99.545,870800000.0
2008-03-31 02:00:00,99.545,99.575,99.515,99.565,1068800000.0
2008-03-31 02:05:00,99.565,99.565,99.415,99.54,2147200000.0
2008-03-31 02:10:00,99.54,99.73,99.53,99.73,1975200000.0
2008-03-31 02:15:00,99.72,99.825,99.705,99.785,2003500000.0
2008-03-31 02:20:00,99.785,99.87,99.765,99.785,2126400000.0
2008-03-31 02:25:00,99.785,99.925,99.765,99.875,1803900000.0
2008-03-31 02:30:00,99.875,99.905,99.855,99.875,1550700000.0
2008-03-31 02:35:00,99.875,99.895,99.83,99.865,2165600000.0
2008-03-31 02:40:00,99.865,99.925,99.86,99.905,2455500000.0
2008-03-31 02:45:00,99.905,100.035,99.895,100.02,3552900000.0
2008-03-31 02:50:00,100.02,100.44,100.02,100.44,954099999.0
2008-03-31 02:55:00,100.44,100.51,100.175,100.175,2045900000.0
2008-03-31 03:00:00,100.165,100.3,100.125,100.26,2120400000.0
2008-03-31 03:05:00,100.26,100.33,100.115,100.16,515400000.0
2008-03-31 03:10:00,100.16,100.235,100.04,100.1,708400000.0
2008-03-31 03:15:00,100.1,100.12,100.05,100.08,393400000.0
2008-03-31 03:20:00,100.08,100.11,100.0,100.01,1706200000.0
2008-03-31 03:25:00,100.01,100.05,99.96,100.02,4750500000.0
2008-03-31 03:30:00,100.02,100.04,99.94,100.0,5979800000.0
2008-03-31 03:35:00,99.99,100.12,99.98,100.1,3597000000.0
2008-03-31 03:40:00,100.09,100.12,100.045,100.07,3797900000.0
2008-03-31 03:45:00,100.07,100.09,100.05,100.06,4393500000.0
2008-03-31 03:50:00,100.06,100.13,100.02,100.11,4930000000.0
2008-03-31 03:55:00,100.11,100.12,100.07,100.11,5358999981.0
2008-03-31 04:00:00,100.11,100.14,100.1,100.1,3678900000.0
2008-03-31 04:05:00,100.1,100.18,100.1,100.14,5192299997.0
2008-03-31 04:10:00,100.135,100.14,100.09,100.13,4073800000.0
2008-03-31 04:15:00,100.13,100.16,100.08,100.13,5300000000.0
2008-03-31 04:20:00,100.13,100.18,100.07,100.08,4474500000.0
2008-03-31 04:25:00,100.08,100.13,100.06,100.13,6698100000.0
2008-03-31 04:30:00,100.13,100.16,100.12,100.14,3513600000.0
2008-03-31 04:35:00,100.14,100.17,100.11,100.15,4905200000.0
2008-03-31 04:40:00,100.15,100.19,100.14,100.18,6194400000.0
2008-03-31 04:45:00,100.2,100.22,100.16,100.22,6225600000.0
2008-03-31 04:50:00,100.22,100.22,100.18,100.215,6133700000.0
2008-03-31 04:55:00,100.215,100.27,100.195,100.25,500200000.0
2008-03-31 05:00:00,100.25,100.33,100.24,100.31,1290600000.0
2008-03-31 05:05:00,100.31,100.315,100.275,100.31,1921300000.0
2008-03-31 05:10:00,100.31,100.35,100.285,100.31,1511300000.0
2008-03-31 05:15:00,100.31,100.37,100.245,100.27,4338800000.0
2008-03-31 05:20:00,100.27,100.31,100.235,100.26,759000000.0
2008-03-31 05:25:00,100.26,100.28,100.175,100.2,619000000.0
2008-03-31 05:30:00,100.2,100.2,100.095,100.17,2547300000.0
2008-03-31 05:35:00,100.17,100.195,100.135,100.18,5157300000.0
2008-03-31 05:40:00,100.18,100.23,100.18,100.23,1196500000.0
2008-03-31 05:45:00,100.23,100.28,100.2,100.23,880600000.0
2008-03-31 05:50:00,100.23,100.26,100.21,100.23,436700000.0
2008-03-31 05:55:00,100.23,100.23,100.135,100.17,1117500000.0
2008-03-31 06:00:00,100.17,100.19,100.105,100.14,862000000.0
2008-03-31 06:05:00,100.14,100.18,100.085,100.095,2381300000.0
2008-03-31 06:10:00,100.095,100.14,100.025,100.115,1669100000.0
2008-03-31 06:15:00,100.115,100.16,100.035,100.085,2150800000.0
2008-03-31 06:20:00,100.085,100.085,99.965,100.035,4798300000.0
2008-03-31 06:25:00,100.035,100.08,99.95,100.03,3448200000.0
2008-03-31 06:30:00,100.03,100.07,99.99,100.02,565800000.0
2008-03-31 06:35:00,100.02,100.04,100.0,100.03,560000000.0
2008-03-31 06:40:00,100.03,100.04,99.965,100.02,1388300000.0
2008-03-31 06:45:00,100.02,100.02,99.975,100.005,5055800000.0
2008-03-31 06:50:00,100.005,100.085,100.005,100.055,3532400000.0
2008-03-31 06:55:00,100.055,100.1,99.975,100.1,5765200000.0
2008-03-31 07:00:00,100.1,100.115,100.015,100.015,3064800000.0
2008-03-31 07:05:00,100.015,100.035,99.985,99.985,4443400000.0
2008-03-31 07:10:00,99.985,99.995,99.91,99.965,3436400000.0
2008-03-31 07:15:00,99.965,100.0,99.965,99.975,3289300000.0
2008-03-31 07:20:00,99.975,99.975,99.935,99.94,2081400000.0
2008-03-31 07:25:00,99.94,99.96,99.85,99.88,926900000.0
2008-03-31 07:30:00,99.88,100.045,99.87,99.995,291800000.0
2008-03-31 07:35:00,99.995,100.09,99.995,100.04,262700000.0
2008-03-31 07:40:00,100.04,100.045,99.99,100.035,364700000.0
2008-03-31 07:45:00,100.035,100.05,99.895,99.99,465900000.0
2008-03-31 07:50:00,99.99,100.015,99.935,99.98,483000000.0
2008-03-31 07:55:00,99.98,100.02,99.915,100.015,277900000.0
2008-03-31 08:00:00,100.025,100.065,100.005,100.025,261700000.0
2008-03-31 08:05:00,100.025,100.05,99.975,100.0,312600000.0
2008-03-31 08:10:00,100.0,100.015,99.895,99.925,352500000.0
2008-03-31 08:15:00,99.925,100.0,99.92,100.0,283400000.0
2008-03-31 08:20:00,100.0,100.02,99.92,99.92,434200000.0
2008-03-31 08:25:00,99.91,100.06,99.9,100.045,347800000.0
2008-03-31 08:30:00,100.045,100.09,100.005,100.07,415000000.0
2008-03-31 08:35:00,100.07,100.145,100.04,100.13,423900000.0
2008-03-31 08:40:00,100.13,100.14,100.06,100.09,402900000.0
2008-03-31 08:45:00,100.09,100.1,100.05,100.06,539800000.0
2008-03-31 08:50:00,100.06,100.09,100.01,100.09,382600000.0
2008-03-31 08:55:00,100.09,100.09,100.02,100.06,444300000.0
2008-03-31 09:00:00,100.06,100.165,100.01,100.01,362000000.0
2008-03-31 09:05:00,100.0,100.04,99.88,99.89,392600000.0
2008-03-31 09:10:00,99.88,100.04,99.88,99.99,1170200000.0
2008-03-31 09:15:00,99.99,100.06,99.98,100.05,367100000.0
2008-03-31 09:20:00,100.05,100.06,99.97,100.01,384300000.0
2008-03-31 09:25:00,100.01,100.06,99.92,100.015,579300000.0
2008-03-31 09:30:00,100.01,100.09,99.99,100.08,361100000.0
2008-03-31 09:35:00,100.08,100.13,100.04,100.06,371500000.0
2008-03-31 09:40:00,100.06,100.06,99.91,99.955,429600000.0
2008-03-31 09:45:00,99.945,100.03,99.88,99.925,401300000.0
2008-03-31 09:50:00,99.925,100.02,99.91,99.99,396700000.0
2008-03-31 09:55:00,99.99,100.05,99.97,100.01,313900000.0
2008-03-31 10:00:00,100.01,100.11,100.01,100.07,323800000.0
2008-03-31 10:05:00,100.085,100.095,100.035,100.06,272900000.0
2008-03-31 10:10:00,100.06,100.09,100.01,100.06,251900000.0
2008-03-31 10:15:00,100.06,100.09,100.005,100.02,340100000.0
2008-03-31 10:20:00,100.02,100.06,99.99,100.0,340200000.0
2008-03-31 10:25:00,100.0,100.1,99.96,99.97,350700000.0
2008-03-31 10:30:00,99.97,100.0,99.94,99.975,543100000.0
2008-03-31 10:35:00,99.98,100.01,99.92,99.97,330500000.0
2008-03-31 10:40:00,99.97,100.08,99.95,100.06,385400000.0
2008-03-31 10:45:00,100.06,100.09,100.03,100.06,209800000.0
2008-03-31 10:50:00,100.06,100.09,99.96,99.98,385400000.0
2008-03-31 10:55:00,99.98,100.08,99.96,100.08,405300000.0
2008-03-31 11:00:00,100.08,100.23,100.07,100.17,370800000.0
2008-03-31 11:05:00,100.17,100.26,100.125,100.145,638600000.0
2008-03-31 11:10:00,100.14,100.165,100.05,100.06,429500000.0
2008-03-31 11:15:00,100.06,100.07,99.96,99.96,402700000.0
2008-03-31 11:20:00,99.96,100.0,99.935,99.97,441600000.0
2008-03-31 11:25:00,99.97,100.05,99.97,100.01,398000000.0
2008-03-31 11:30:00,100.01,100.05,99.97,100.04,410900000.0
2008-03-31 11:35:00,100.04,100.07,100.02,100.05,388500000.0
2008-03-31 11:40:00,100.05,100.14,100.035,100.14,361600000.0
2008-03-31 11:45:00,100.14,100.14,100.11,100.13,385800000.0
2008-03-31 11:50:00,100.13,100.14,100.095,100.11,332900000.0
2008-03-31 11:55:00,100.11,100.11,100.07,100.1,368100000.0
2008-03-31 12:00:00,100.1,100.12,100.08,100.09,326300000.0
2008-03-31 12:05:00,100.085,100.16,100.07,100.11,359700000.0
2008-03-31 12:10:00,100.11,100.12,100.05,100.09,334300000.0
2008-03-31 12:15:00,100.09,100.19,100.08,100.17,334900000.0
2008-03-31 12:20:00,100.17,100.17,100.11,100.14,348900000.0
2008-03-31 12:25:00,100.14,100.15,100.11,100.15,558100000.0
2008-03-31 12:30:00,100.15,100.15,100.05,100.07,492400000.0
2008-03-31 12:35:00,100.07,100.11,100.02,100.03,418800000.0
2008-03-31 12:40:00,100.03,100.13,100.02,100.12,338700000.0
2008-03-31 12:45:00,100.12,100.215,100.11,100.21,363500000.0
2008-03-31 12:50:00,100.21,100.21,100.13,100.15,398400000.0
2008-03-31 12:55:00,100.15,100.27,100.15,100.25,406100000.0
2008-03-31 13:00:00,100.25,100.35,100.25,100.33,379200000.0
2008-03-31 13:05:00,100.33,100.345,100.29,100.29,337500000.0
2008-03-31 13:10:00,100.29,100.31,100.225,100.265,605000000.0
2008-03-31 13:15:00,100.265,100.315,100.235,100.295,444600000.0
2008-03-31 13:20:00,100.295,100.305,100.245,100.285,406800000.0
2008-03-31 13:25:00,100.285,100.285,100.225,100.225,492300000.0
2008-03-31 13:30:00,100.225,100.235,100.075,100.085,529500000.0
2008-03-31 13:35:00,100.085,100.11,100.035,100.055,562300000.0
2008-03-31 13:40:00,100.06,100.145,100.045,100.135,316900000.0
2008-03-31 13:45:00,100.135,100.145,100.025,100.04,703300000.0
2008-03-31 13:50:00,100.04,100.095,100.025,100.085,562700000.0
2008-03-31 13:55:00,100.085,100.125,100.08,100.105,667600000.0
2008-03-31 14:00:00,100.105,100.175,100.035,100.065,959700000.0
2008-03-31 14:05:00,100.065,100.085,100.01,100.025,1030500000.0
2008-03-31 14:10:00,100.025,100.035,99.955,99.98,791000000.0
2008-03-31 14:15:00,99.985,100.0,99.905,99.975,1951300000.0
2008-03-31 14:20:00,99.975,100.04,99.96,100.035,1005200000.0
2008-03-31 14:25:00,100.035,100.035,99.965,99.97,630700000.0
2008-03-31 14:30:00,99.97,99.975,99.91,99.935,1177800000.0
2008-03-31 14:35:00,99.935,99.935,99.815,99.835,1827500000.0
2008-03-31 14:40:00,99.845,99.95,99.845,99.925,3389600000.0
2008-03-31 14:45:00,99.925,99.965,99.875,99.88,1798400000.0
2008-03-31 14:50:00,99.885,100.015,99.855,100.005,1860500000.0
2008-03-31 14:55:00,100.005,100.055,99.975,100.025,1085100000.0
2008-03-31 15:00:00,100.025,100.11,99.995,100.105,1066800000.0
2008-03-31 15:05:00,100.105,100.155,100.055,100.055,1469400000.0
2008-03-31 15:10:00,100.055,100.065,100.015,100.035,1126500000.0
2008-03-31 15:15:00,100.035,100.075,100.015,100.045,1893900000.0
2008-03-31 15:20:00,100.045,100.055,99.995,99.995,1155500000.0
2008-03-31 15:25:00,99.995,100.085,99.995,100.085,915400000.0
2008-03-31 15:30:00,100.085,100.165,100.065,100.135,834900000.0
2008-03-31 15:35:00,100.135,100.185,100.115,100.155,773600000.0
2008-03-31 15:40:00,100.145,100.215,100.115,100.135,1130000000.0
2008-03-31 15:45:00,100.135,100.195,100.095,100.105,851600000.0
2008-03-31 15:50:00,100.105,100.125,100.035,100.055,1531800000.0
2008-03-31 15:55:00,100.045,100.125,100.005,100.095,1023600000.0
2008-03-31 16:00:00,100.095,100.275,100.065,100.225,1251400000.0
2008-03-31 16:05:00,100.225,100.28,100.185,100.245,711800000.0
2008-03-31 16:10:00,100.245,100.31,100.23,100.305,686500000.0
2008-03-31 16:15:00,100.305,100.455,100.305,100.445,695600000.0
2008-03-31 16:20:00,100.44,100.505,100.405,100.455,791100000.0
2008-03-31 16:25:00,100.455,100.5,100.41,100.485,515800000.0
2008-03-31 16:30:00,100.485,100.59,100.475,100.535,554200000.0
2008-03-31 16:35:00,100.54,100.615,100.525,100.605,711800000.0
2008-03-31 16:40:00,100.605,100.61,100.555,100.605,1159100000.0
2008-03-31 16:45:00,100.605,100.605,100.535,100.595,605700000.0
2008-03-31 16:50:00,100.595,100.605,100.525,100.545,675400000.0
2008-03-31 16:55:00,100.545,100.635,100.53,100.625,565700000.0
2008-03-31 17:00:00,100.625,100.695,100.605,100.635,593200000.0
2008-03-31 17:05:00,100.635,100.665,100.52,100.595,640700000.0
2008-03-31 17:10:00,100.6,100.63,100.535,100.61,437700000.0
2008-03-31 17:15:00,100.61,100.635,100.555,100.605,439900000.0
2008-03-31 17:20:00,100.6,100.67,100.575,100.665,312600000.0
2008-03-31 17:25:00,100.665,100.725,100.655,100.705,787800000.0
2008-03-31 17:30:00,100.705,100.755,100.635,100.635,1024600000.0
2008-03-31 17:35:00,100.635,100.695,100.625,100.675,645300000.0
2008-03-31 17:40:00,100.68,100.745,100.68,100.735,528400000.0
2008-03-31 17:45:00,100.735,100.735,100.685,100.705,596000000.0
2008-03-31 17:50:00,100.705,100.705,100.625,100.645,1005600000.0
2008-03-31 17:55:00,100.635,100.66,100.605,100.625,912300000.0
2008-03-31 18:00:00,100.625,100.66,100.505,100.535,1242400000.0
2008-03-31 18:05:00,100.53,100.575,100.53,100.535,2209400000.0
2008-03-31 18:10:00,100.535,100.595,100.535,100.565,2084800000.0
2008-03-31 18:15:00,100.565,100.595,100.5,100.505,1737700000.0
2008-03-31 18:20:00,100.505,100.535,100.5,100.52,1334600000.0
2008-03-31 18:25:00,100.52,100.545,100.485,100.495,558600000.0
2008-03-31 18:30:00,100.495,100.525,100.475,100.515,762200000.0
2008-03-31 18:35:00,100.515,100.57,100.515,100.53,450000000.0
2008-03-31 18:40:00,100.53,100.53,100.475,100.49,332200000.0
2008-03-31 18:45:00,100.49,100.515,100.485,100.495,289800000.0
2008-03-31 18:50:00,100.495,100.55,100.475,100.545,355700000.0
2008-03-31 18:55:00,100.545,100.635,100.525,100.635,251200000.0
2008-03-31 19:00:00,100.635,100.635,100.575,100.595,1244700000.0
2008-03-31 19:05:00,100.595,100.615,100.525,100.545,942500000.0
2008-03-31 19:10:00,100.545,100.58,100.53,100.56,738200000.0
2008-03-31 19:15:00,100.56,100.585,100.535,100.58,457500000.0
2008-03-31 19:20:00,100.58,100.63,100.575,100.585,1099700000.0
2008-03-31 19:25:00,100.585,100.615,100.555,100.565,753100000.0
2008-03-31 19:30:00,100.565,100.625,100.56,100.605,1010400000.0
2008-03-31 19:35:00,100.605,100.605,100.575,100.585,1589400000.0
2008-03-31 19:40:00,100.585,100.585,100.525,100.53,1062700000.0
2008-03-31 19:45:00,100.53,100.555,100.49,100.515,896500000.0
2008-03-31 19:50:00,100.515,100.515,100.485,100.485,1362400000.0
2008-03-31 19:55:00,100.485,100.505,100.435,100.46,1897500000.0
2008-03-31 20:00:00,100.455,100.46,100.405,100.41,1690700000.0
2008-03-31 20:05:00,100.41,100.45,100.395,100.435,1265800000.0
2008-03-31 20:10:00,100.435,100.45,100.405,100.425,1228600000.0
2008-03-31 20:15:00,100.425,100.435,100.385,100.415,740800000.0
2008-03-31 20:20:00,100.415,100.44,100.4,100.435,277700000.0
2008-03-31 20:25:00,100.435,100.435,100.365,100.415,454400000.0
2008-03-31 20:30:00,100.415,100.43,100.39,100.425,347800000.0
2008-03-31 20:35:00,100.425,100.435,100.395,100.395,427700000.0
2008-03-31 20:40:00,100.395,100.415,100.345,100.355,364400000.0
2008-03-31 20:45:00,100.355,100.44,100.345,100.425,358600000.0
2008-03-31 20:50:00,100.425,100.435,100.355,100.375,699400000.0
2008-03-31 20:55:00,100.375,100.385,100.345,100.365,1051700000.0
2008-03-31 21:00:00,100.365,100.375,100.285,100.315,423100000.0
2008-03-31 21:05:00,100.315,100.335,100.295,100.32,427400000.0
2008-03-31 21:10:00,100.325,100.355,100.31,100.345,401700000.0
2008-03-31 21:15:00,100.345,100.375,100.325,100.34,356700000.0
2008-03-31 21:20:00,100.345,100.365,100.325,100.355,322400000.0
2008-03-31 21:25:00,100.355,100.355,100.315,100.32,1878600000.0
2008-03-31 21:30:00,100.32,100.365,100.275,100.29,1092400000.0
2008-03-31 21:35:00,100.29,100.32,100.27,100.315,371400000.0
2008-03-31 21:40:00,100.315,100.415,100.31,100.385,510800000.0
2008-03-31 21:45:00,100.385,100.445,100.355,100.42,382500000.0
2008-03-31 21:50:00,100.42,100.43,100.35,100.365,402600000.0
2008-03-31 21:55:00,100.365,100.365,100.29,100.345,382200000.0
2008-03-31 22:00:00,100.345,100.38,100.33,100.38,414100000.0
2008-03-31 22:05:00,100.38,100.41,100.37,100.4,320800000.0
2008-03-31 22:10:00,100.4,100.4,100.37,100.39,378100000.0
2008-03-31 22:15:00,100.39,100.43,100.355,100.41,310400000.0
2008-03-31 22:20:00,100.41,100.48,100.41,100.48,393000000.0
2008-03-31 22:25:00,100.48,100.5,100.43,100.44,360400000.0
2008-03-31 22:30:00,100.44,100.45,100.425,100.44,352700000.0
2008-03-31 22:35:00,100.44,100.44,100.415,100.415,315900000.0
2008-03-31 22:40:00,100.415,100.42,100.32,100.32,844300000.0
2008-03-31 22:45:00,100.32,100.35,100.295,100.335,501900000.0
2008-03-31 22:50:00,100.335,100.335,100.27,100.295,403800000.0
2008-03-31 22:55:00,100.295,100.37,100.29,100.36,1384500000.0
2008-03-31 23:00:00,100.36,100.36,100.29,100.3,4306000000.0
2008-03-31 23:05:00,100.3,100.35,100.28,100.35,3985000000.0
2008-03-31 23:10:00,100.35,100.37,100.3,100.37,6863800000.0
2008-03-31 23:15:00,100.37,100.455,100.37,100.42,3677900000.0
2008-03-31 23:20:00,100.42,100.51,100.38,100.49,5786200000.0
2008-03-31 23:25:00,100.49,100.605,100.455,100.565,2407000000.0
2008-03-31 23:30:00,100.565,100.59,100.49,100.56,1145800000.0
2008-03-31 23:35:00,100.56,100.57,100.405,100.405,2658650000.0
2008-03-31 23:40:00,100.405,100.45,100.405,100.42,5206100000.0
2008-03-31 23:45:00,100.42,100.42,100.36,100.37,2093400000.0
2008-03-31 23:50:00,100.37,100.41,100.34,100.375,3927000000.0
2008-03-31 23:55:00,100.375,100.415,100.365,100.375,4469800000.0
2008-04-01 00:00:00,100.375,100.41,100.365,100.37,4352700000.0
2008-04-01 00:05:00,100.37,100.38,100.285,100.33,5133900000.0
2008-04-01 00:10:00,100.33,100.355,100.28,100.295,4489900000.0
2008-04-01 00:15:00,100.295,100.335,100.275,100.315,4363300000.0
2008-04-01 00:20:00,100.315,100.355,100.315,100.345,2874800000.0
2008-04-01 00:25:00,100.35,100.355,100.3,100.32,1147000000.0
2008-04-01 00:30:00,100.32,100.355,100.245,100.265,6078800000.0
2008-04-01 00:35:00,100.265,100.345,100.245,100.275,7306000000.0
2008-04-01 00:40:00,100.275,100.315,100.245,100.27,8049900000.0
2008-04-01 00:45:00,100.27,100.335,100.225,100.295,7603800000.0
2008-04-01 00:50:00,100.295,100.355,100.285,100.305,9110200000.0
2008-04-01 00:55:00,100.305,100.365,100.285,100.335,7450500000.0
2008-04-01 01:00:00,100.335,100.425,100.335,100.405,8095400000.0
2008-04-01 01:05:00,100.405,100.43,100.365,100.365,4352900000.0
2008-04-01 01:10:00,100.365,100.38,100.305,100.32,2486900000.0
2008-04-01 01:15:00,100.32,100.37,100.32,100.35,851400000.0
2008-04-01 01:20:00,100.35,100.395,100.31,100.32,851400000.0
2008-04-01 01:25:00,100.325,100.345,100.315,100.33,605300000.0
2008-04-01 01:30:00,100.33,100.36,100.295,100.315,1173200000.0
2008-04-01 01:35:00,100.315,100.315,100.28,100.31,1350800000.0
2008-04-01 01:40:00,100.31,100.315,100.265,100.275,1007200000.0
2008-04-01 01:45:00,100.275,100.29,100.245,100.25,1146200000.0
2008-04-01 01:50:00,100.25,100.33,100.205,100.28,2875600003.0
2008-04-01 01:55:00,100.28,100.315,100.26,100.3,365000000.0
2008-04-01 02:00:00,100.3,100.435,100.3,100.43,447700000.0
2008-04-01 02:05:00,100.425,100.485,100.415,100.435,690700000.0
2008-04-01 02:10:00,100.435,100.48,100.39,100.42,860000000.0
2008-04-01 02:15:00,100.42,100.48,100.41,100.465,648700000.0
2008-04-01 02:20:00,100.465,100.505,100.455,100.455,1046800000.0
2008-04-01 02:25:00,100.455,100.51,100.425,100.5,1339500000.0
2008-04-01 02:30:00,100.49,100.49,100.405,100.45,2180700000.0
2008-04-01 02:35:00,100.45,100.485,100.365,100.38,573400000.0
2008-04-01 02:40:00,100.38,100.43,100.345,100.425,754400000.0
2008-04-01 02:45:00,100.425,100.455,100.37,100.38,709900000.0
2008-04-01 02:50:00,100.38,100.455,100.375,100.425,456100000.0
2008-04-01 02:55:00,100.425,100.445,100.395,100.405,298800000.0
2008-04-01 03:00:00,100.405,100.48,100.375,100.445,428500000.0
2008-04-01 03:05:00,100.445,100.465,100.365,100.38,1131900000.0
2008-04-01 03:10:00,100.38,100.44,100.38,100.4,575900000.0
2008-04-01 03:15:00,100.4,100.46,100.37,100.39,246700000.0
2008-04-01 03:20:00,100.39,100.43,100.375,100.38,237300000.0
2008-04-01 03:25:00,100.38,100.465,100.375,100.42,520600000.0
2008-04-01 03:30:00,100.42,100.45,100.415,100.44,869600000.0
2008-04-01 03:35:00,100.44,100.52,100.44,100.49,631100000.0
2008-04-01 03:40:00,100.49,100.515,100.45,100.505,597200000.0
2008-04-01 03:45:00,100.505,100.525,100.455,100.46,498800000.0
2008-04-01 03:50:00,100.46,100.465,100.425,100.425,477500000.0
2008-04-01 03:55:00,100.425,100.465,100.395,100.435,2637100000.0
2008-04-01 04:00:00,100.435,100.475,100.425,100.455,2344400000.0
2008-04-01 04:05:00,100.455,100.5,100.43,100.475,3420900000.0
2008-04-01 04:10:00,100.475,100.525,100.455,100.495,3287300000.0
2008-04-01 04:15:00,100.495,100.495,100.445,100.465,3076600000.0
2008-04-01 04:20:00,100.465,100.48,100.435,100.465,7306700000.0
2008-04-01 04:25:00,100.445,100.505,100.445,100.49,1614000000.0
2008-04-01 04:30:00,100.49,100.505,100.485,100.505,621800000.0
2008-04-01 04:35:00,100.505,100.525,100.455,100.495,3277600000.0
2008-04-01 04:40:00,100.495,100.515,100.45,100.505,1723000000.0
2008-04-01 04:45:00,100.505,100.545,100.485,100.505,4179100000.0
2008-04-01 04:50:00,100.505,100.515,100.495,100.495,4443900000.0
2008-04-01 04:55:00,100.495,100.52,100.475,100.505,4210400000.0
2008-04-01 05:00:00,100.51,100.545,100.485,100.495,4371300000.0
2008-04-01 05:05:00,100.495,100.515,100.465,100.475,4649600000.0
2008-04-01 05:10:00,100.475,100.515,100.42,100.495,3314400000.0
2008-04-01 05:15:00,100.495,100.51,100.465,100.475,3808500000.0
2008-04-01 05:20:00,100.475,100.49,100.455,100.465,3526400000.0
2008-04-01 05:25:00,100.465,100.505,100.455,100.455,4093500000.0
2008-04-01 05:30:00,100.455,100.475,100.425,100.475,3200000000.0
2008-04-01 05:35:00,100.475,100.475,100.435,100.45,1553900000.0
2008-04-01 05:40:00,100.45,100.47,100.41,100.455,2275599992.0
2008-04-01 05:45:00,100.455,100.455,100.42,100.445,3161800000.0
2008-04-01 05:50:00,100.445,100.445,100.375,100.395,3061200000.0
2008-04-01 05:55:00,100.395,100.43,100.395,100.395,2762600000.0
2008-04-01 06:00:00,100.395,100.415,100.365,100.395,2810800000.0
2008-04-01 06:05:00,100.395,100.435,100.395,100.415,2732100000.0
2008-04-01 06:10:00,100.415,100.475,100.4,100.445,3815500000.0
2008-04-01 06:15:00,100.445,100.455,100.405,100.425,3388500000.0
2008-04-01 06:20:00,100.425,100.46,100.425,100.425,1802900000.0
2008-04-01 06:25:00,100.425,100.455,100.405,100.45,2835200000.0
2008-04-01 06:30:00,100.45,100.47,100.415,100.455,2703600000.0
2008-04-01 06:35:00,100.455,100.525,100.445,100.51,903800000.0
2008-04-01 06:40:00,100.51,100.525,100.45,100.495,2259600000.0
2008-04-01 06:45:00,100.495,100.52,100.46,100.495,2782800000.0
2008-04-01 06:50:00,100.495,100.515,100.485,100.495,3012900000.0
2008-04-01 06:55:00,100.495,100.51,100.465,100.485,460100000.0
2008-04-01 07:00:00,100.485,100.49,100.355,100.365,2459600000.0
2008-04-01 07:05:00,100.365,100.385,100.215,100.235,1601400000.0
2008-04-01 07:10:00,100.235,100.285,100.215,100.225,2571900000.0
2008-04-01 07:15:00,100.225,100.27,100.185,100.215,2191500000.0
2008-04-01 07:20:00,100.215,100.245,100.155,100.195,2020900000.0
2008-04-01 07:25:00,100.19,100.215,100.13,100.145,1100000000.0
2008-04-01 07:30:00,100.145,100.165,100.09,100.095,744500000.0
2008-04-01 07:35:00,100.095,100.095,99.995,100.01,255200000.0
2008-04-01 07:40:00,100.01,100.015,99.85,99.96,324400000.0
2008-04-01 07:45:00,99.965,100.04,99.945,99.995,609600000.0
2008-04-01 07:50:00,100.005,100.03,99.925,99.98,643600000.0
2008-04-01 07:55:00,99.98,100.035,99.76,99.76,834900000.0
2008-04-01 08:00:00,99.76,99.905,99.755,99.89,525300000.0
2008-04-01 08:05:00,99.89,99.95,99.845,99.94,251300000.0
2008-04-01 08:10:00,99.945,99.965,99.905,99.945,429500000.0
2008-04-01 08:15:00,99.95,99.975,99.91,99.94,836400000.0
2008-04-01 08:20:00,99.95,99.995,99.845,99.885,800500000.0
2008-04-01 08:25:00,99.895,99.915,99.81,99.9,1187900000.0
2008-04-01 08:30:00,99.905,99.92,99.81,99.825,1444900000.0
2008-04-01 08:35:00,99.815,99.825,99.69,99.8,901300000.0
2008-04-01 08:40:00,99.8,99.83,99.725,99.725,928600000.0
2008-04-01 08:45:00,99.725,99.775,99.655,99.725,1131600000.0
2008-04-01 08:50:00,99.725,99.77,99.65,99.66,646800000.0
2008-04-01 08:55:00,99.665,99.71,99.57,99.67,617900000.0
2008-04-01 09:00:00,99.675,99.83,99.6,99.775,917300000.0
2008-04-01 09:05:00,99.78,99.885,99.77,99.845,921900000.0
2008-04-01 09:10:00,99.85,100.025,99.84,99.945,1569500000.0
2008-04-01 09:15:00,99.945,99.965,99.885,99.925,2475200000.0
2008-04-01 09:20:00,99.925,100.025,99.905,99.995,1923000000.0
2008-04-01 09:25:00,99.995,100.095,99.955,100.085,2090000000.0
2008-04-01 09:30:00,100.075,100.075,99.985,100.035,3656600000.0
2008-04-01 09:35:00,100.035,100.095,99.96,99.985,2622200000.0
2008-04-01 09:40:00,99.99,100.01,99.835,99.875,2728000000.0
2008-04-01 09:45:00,99.875,99.965,99.865,99.945,3881699999.0
2008-04-01 09:50:00,99.945,99.985,99.84,99.885,2452700000.0
2008-04-01 09:55:00,99.885,99.94,99.815,99.935,3249700000.0
2008-04-01 10:00:00,99.935,100.055,99.935,100.055,2895300000.0
2008-04-01 10:05:00,100.055,100.065,99.92,99.94,1504900000.0
2008-04-01 10:10:00,99.94,100.0,99.92,99.97,2038000000.0
2008-04-01 10:15:00,99.975,100.0,99.925,99.94,1265400000.0
2008-04-01 10:20:00,99.94,99.94,99.865,99.9,610200000.0
2008-04-01 10:25:00,99.89,99.915,99.835,99.85,900100000.0
2008-04-01 10:30:00,99.85,99.89,99.815,99.88,818200000.0
2008-04-01 10:35:00,99.885,99.925,99.87,99.87,889100000.0
2008-04-01 10:40:00,99.87,99.905,99.825,99.88,1632500000.0
2008-04-01 10:45:00,99.88,99.935,99.875,99.89,804500000.0
2008-04-01 10:50:00,99.89,99.92,99.83,99.86,830000000.0
2008-04-01 10:55:00,99.86,99.87,99.735,99.735,983000000.0
2008-04-01 11:00:00,99.735,99.85,99.735,99.805,1061500000.0
2008-04-01 11:05:00,99.81,99.835,99.775,99.795,770600000.0
2008-04-01 11:10:00,99.79,99.8,99.725,99.765,1145800000.0
2008-04-01 11:15:00,99.765,99.79,99.705,99.75,717800000.0
2008-04-01 11:20:00,99.75,99.805,99.735,99.76,1737900000.0
2008-04-01 11:25:00,99.76,99.795,99.73,99.74,2673400000.0
2008-04-01 11:30:00,99.74,99.8,99.735,99.75,3418800000.0
2008-04-01 11:35:00,99.75,99.765,99.645,99.71,2857600000.0
2008-04-01 11:40:00,99.71,99.75,99.655,99.695,1302500000.0
2008-04-01 11:45:00,99.7,99.815,99.665,99.775,1251600000.0
2008-04-01 11:50:00,99.775,99.855,99.775,99.835,999300000.0
2008-04-01 11:55:00,99.84,99.845,99.7,99.75,1046700000.0
2008-04-01 12:00:00,99.75,99.775,99.695,99.725,881400000.0
2008-04-01 12:05:00,99.72,99.75,99.69,99.73,748300000.0
2008-04-01 12:10:00,99.73,99.77,99.705,99.745,2410900000.0
2008-04-01 12:15:00,99.745,99.885,99.735,99.85,2134000000.0
2008-04-01 12:20:00,99.85,99.925,99.805,99.805,862900000.0
2008-04-01 12:25:00,99.815,99.88,99.765,99.79,608900000.0
2008-04-01 12:30:00,99.79,99.805,99.665,99.7,1408500000.0
2008-04-01 12:35:00,99.695,99.77,99.675,99.765,317300000.0
2008-04-01 12:40:00,99.765,99.865,99.76,99.83,783200000.0
2008-04-01 12:45:00,99.83,99.875,99.805,99.815,1012300000.0
2008-04-01 12:50:00,99.815,99.835,99.75,99.83,1105500000.0
2008-04-01 12:55:00,99.83,99.86,99.785,99.855,851700000.0
2008-04-01 13:00:00,99.855,99.855,99.755,99.8,657800000.0
2008-04-01 13:05:00,99.8,99.8,99.745,99.795,638000000.0
2008-04-01 13:10:00,99.795,99.895,99.77,99.88,1133900000.0
2008-04-01 13:15:00,99.88,99.895,99.795,99.81,828400000.0
2008-04-01 13:20:00,99.81,99.885,99.805,99.885,884300000.0
2008-04-01 13:25:00,99.88,99.92,99.83,99.885,1482200000.0
2008-04-01 13:30:00,99.885,99.9,99.845,99.855,2455300000.0
2008-04-01 13:35:00,99.855,99.905,99.855,99.855,2621800000.0
2008-04-01 13:40:00,99.855,99.955,99.855,99.915,1765800000.0
2008-04-01 13:45:00,99.915,100.015,99.9,99.98,1051400000.0
2008-04-01 13:50:00,99.98,99.99,99.905,99.97,1464400000.0
2008-04-01 13:55:00,99.965,100.035,99.965,99.985,677000000.0
2008-04-01 14:00:00,99.985,100.045,99.975,100.01,1002299999.0
2008-04-01 14:05:00,100.01,100.065,100.005,100.055,2574700000.0
2008-04-01 14:10:00,100.055,100.11,100.045,100.09,2287100000.0
2008-04-01 14:15:00,100.095,100.105,100.055,100.08,1614900000.0
2008-04-01 14:20:00,100.08,100.14,100.05,100.115,2282100000.0
2008-04-01 14:25:00,100.115,100.19,100.105,100.13,1332900000.0
2008-04-01 14:30:00,100.13,100.18,100.1,100.145,2309600000.0
2008-04-01 14:35:00,100.145,100.145,100.065,100.085,2925100000.0
2008-04-01 14:40:00,100.085,100.095,100.035,100.065,3799000000.0
2008-04-01 14:45:00,100.065,100.065,99.985,99.995,3622900000.0
2008-04-01 14:50:00,99.995,100.005,99.945,99.99,2121900000.0
2008-04-01 14:55:00,99.99,100.0,99.87,99.95,383100000.0
2008-04-01 15:00:00,99.95,100.03,99.95,100.0,398700000.0
2008-04-01 15:05:00,100.0,100.07,99.99,100.05,708600000.0
2008-04-01 15:10:00,100.05,100.14,100.05,100.12,473900000.0
2008-04-01 15:15:00,100.12,100.2,100.11,100.14,567600000.0
2008-04-01 15:20:00,100.13,100.16,100.105,100.12,478200000.0
2008-04-01 15:25:00,100.12,100.12,100.01,100.07,580500000.0
2008-04-01 15:30:00,100.08,100.1,100.04,100.05,374000000.0
2008-04-01 15:35:00,100.05,100.08,99.97,99.99,532900000.0
2008-04-01 15:40:00,99.99,100.02,99.92,99.945,407400000.0
2008-04-01 15:45:00,99.945,100.02,99.945,100.02,404700000.0
2008-04-01 15:50:00,100.02,100.09,100.01,100.05,404800000.0
2008-04-01 15:55:00,100.05,100.125,100.01,100.02,827900000.0
2008-04-01 16:00:00,100.04,100.29,100.03,100.23,629100000.0
2008-04-01 16:05:00,100.23,100.34,100.22,100.295,302900000.0
2008-04-01 16:10:00,100.305,100.36,100.275,100.35,353000000.0
2008-04-01 16:15:00,100.35,100.44,100.32,100.415,344000000.0
2008-04-01 16:20:00,100.415,100.44,100.37,100.41,354700000.0
2008-04-01 16:25:00,100.41,100.49,100.4,100.45,372700000.0
2008-04-01 16:30:00,100.45,100.46,100.32,100.35,360700000.0
2008-04-01 16:35:00,100.35,100.495,100.34,100.435,382100000.0
2008-04-01 16:40:00,100.42,100.515,100.39,100.5,508300000.0
2008-04-01 16:45:00,100.505,100.575,100.47,100.56,687400000.0
2008-04-01 16:50:00,100.56,100.61,100.51,100.6,341200000.0
2008-04-01 16:55:00,100.6,100.66,100.57,100.62,348400000.0
2008-04-01 17:00:00,100.62,100.74,100.58,100.69,600600000.0
2008-04-01 17:05:00,100.69,100.69,100.59,100.61,371300000.0
2008-04-01 17:10:00,100.61,100.63,100.57,100.58,485500000.0
2008-04-01 17:15:00,100.58,100.61,100.53,100.57,425900000.0
2008-04-01 17:20:00,100.57,100.625,100.57,100.6,408600000.0
2008-04-01 17:25:00,100.6,100.68,100.59,100.64,379700000.0
2008-04-01 17:30:00,100.64,100.66,100.595,100.635,273400000.0
2008-04-01 17:35:00,100.64,100.66,100.6,100.61,364300000.0
2008-04-01 17:40:00,100.61,100.66,100.58,100.62,390900000.0
2008-04-01 17:45:00,100.62,100.675,100.57,100.595,353800000.0
2008-04-01 17:50:00,100.59,100.62,100.55,100.62,314400000.0
2008-04-01 17:55:00,100.62,100.69,100.6,100.67,344300000.0
2008-04-01 18:00:00,100.67,100.69,100.63,100.655,329000000.0
2008-04-01 18:05:00,100.655,100.68,100.605,100.61,315500000.0
2008-04-01 18:10:00,100.61,100.63,100.545,100.56,341100000.0
2008-04-01 18:15:00,100.56,100.64,100.51,100.61,318400000.0
2008-04-01 18:20:00,100.61,100.63,100.54,100.62,416100000.0
2008-04-01 18:25:00,100.62,100.69,100.62,100.67,325100000.0
2008-04-01 18:30:00,100.67,100.7,100.65,100.66,348100000.0
2008-04-01 18:35:00,100.665,100.68,100.61,100.61,339000000.0
2008-04-01 18:40:00,100.61,100.63,100.58,100.63,316700000.0
2008-04-01 18:45:00,100.62,100.68,100.62,100.645,346500000.0
2008-04-01 18:50:00,100.645,100.68,100.58,100.68,379300000.0
2008-04-01 18:55:00,100.68,100.68,100.56,100.59,356700000.0
2008-04-01 19:00:00,100.59,100.665,100.575,100.66,318500000.0
2008-04-01 19:05:00,100.66,100.69,100.64,100.67,356800000.0
2008-04-01 19:10:00,100.67,100.69,100.62,100.66,301600000.0
2008-04-01 19:15:00,100.66,100.68,100.64,100.68,305800000.0
2008-04-01 19:20:00,100.68,100.68,100.62,100.65,313800000.0
2008-04-01 19:25:00,100.65,100.68,100.63,100.66,317000000.0
2008-04-01 19:30:00,100.66,100.67,100.64,100.65,286900000.0
2008-04-01 19:35:00,100.65,100.67,100.58,100.6,327700000.0
2008-04-01 19:40:00,100.6,100.62,100.57,100.59,812300000.0
2008-04-01 19:45:00,100.59,100.63,100.59,100.61,351100000.0
2008-04-01 19:50:00,100.61,100.62,100.59,100.61,343400000.0
2008-04-01 19:55:00,100.61,100.62,100.52,100.54,1148600000.0
2008-04-01 20:00:00,100.54,100.57,100.49,100.555,383400000.0
2008-04-01 20:05:00,100.555,100.57,100.54,100.56,292100000.0
2008-04-01 20:10:00,100.56,100.57,100.52,100.53,600000000.0
2008-04-01 20:15:00,100.53,100.55,100.52,100.53,362900000.0
2008-04-01 20:20:00,100.53,100.61,100.53,100.59,339100000.0
2008-04-01 20:25:00,100.59,100.67,100.57,100.62,398300000.0
2008-04-01 20:30:00,100.62,100.66,100.61,100.65,294400000.0
2008-04-01 20:35:00,100.65,100.79,100.65,100.76,301600000.0
2008-04-01 20:40:00,100.76,100.81,100.73,100.76,306400000.0
2008-04-01 20:45:00,100.77,100.84,100.75,100.76,312000000.0
2008-04-01 20:50:00,100.76,100.77,100.65,100.66,410500000.0
2008-04-01 20:55:00,100.67,100.74,100.66,100.68,435400000.0
2008-04-01 21:00:00,100.68,100.73,100.675,100.7,329200000.0
2008-04-01 21:05:00,100.7,100.72,100.66,100.67,333800000.0
2008-04-01 21:10:00,100.67,100.7,100.62,100.62,320500000.0
2008-04-01 21:15:00,100.62,100.69,100.6,100.68,456200000.0
2008-04-01 21:20:00,100.68,100.68,100.59,100.59,370300000.0
2008-04-01 21:25:00,100.59,100.66,100.58,100.61,389100000.0
2008-04-01 21:30:00,100.61,100.615,100.53,100.54,442500000.0
2008-04-01 21:35:00,100.54,100.63,100.54,100.625,275200000.0
2008-04-01 21:40:00,100.625,100.67,100.605,100.64,276700000.0
2008-04-01 21:45:00,100.64,100.645,100.56,100.56,536300000.0
2008-04-01 21:50:00,100.56,100.595,100.52,100.57,407100000.0
2008-04-01 21:55:00,100.57,100.6,100.555,100.6,300800000.0
2008-04-01 22:00:00,100.6,100.62,100.555,100.59,343300000.0
2008-04-01 22:05:00,100.59,100.615,100.535,100.575,375500000.0
2008-04-01 22:10:00,100.575,100.61,100.555,100.585,585000000.0
2008-04-01 22:15:00,100.585,100.65,100.585,100.6,273400000.0
2008-04-01 22:20:00,100.6,100.625,100.59,100.61,299200000.0
2008-04-01 22:25:00,100.61,100.66,100.61,100.635,273200000.0
2008-04-01 22:30:00,100.635,100.655,100.62,100.645,250400000.0
2008-04-01 22:35:00,100.645,100.67,100.645,100.66,275000000.0
2008-04-01 22:40:00,100.66,100.665,100.62,100.64,539500000.0
2008-04-01 22:45:00,100.64,100.64,100.575,100.58,1070600000.0
2008-04-01 22:50:00,100.58,100.595,100.545,100.59,670500000.0
2008-04-01 22:55:00,100.59,100.63,100.55,100.55,1515000000.0
2008-04-01 23:00:00,100.55,100.59,100.52,100.57,3197400000.0
2008-04-01 23:05:00,100.57,100.57,100.51,100.54,230600000.0
2008-04-01 23:10:00,100.54,100.57,100.52,100.56,190800000.0
2008-04-01 23:15:00,100.56,100.56,100.54,100.54,268200000.0
2008-04-01 23:20:00,100.54,100.55,100.53,100.53,273600000.0
2008-04-01 23:25:00,100.53,100.59,100.51,100.59,169800000.0
2008-04-01 23:30:00,100.59,100.61,100.53,100.585,148000000.0
2008-04-01 23:35:00,100.555,100.61,100.54,100.57,216100000.0
2008-04-01 23:40:00,100.57,100.6,100.55,100.59,306500000.0
2008-04-01 23:45:00,100.59,100.595,100.55,100.59,238400000.0
2008-04-01 23:50:00,100.59,100.61,100.55,100.57,278700000.0
2008-04-01 23:55:00,100.57,100.59,100.52,100.53,592300000.0
2008-04-02 00:00:00,100.53,100.55,100.49,100.5,303300000.0
2008-04-02 00:05:00,100.5,100.56,100.49,100.52,282100000.0
2008-04-02 00:10:00,100.52,100.52,100.45,100.45,334500000.0
2008-04-02 00:15:00,100.45,100.49,100.41,100.43,289300000.0
2008-04-02 00:20:00,100.43,100.47,100.42,100.45,6419900000.0
2008-04-02 00:25:00,100.45,100.49,100.42,100.42,6293600076.0
2008-04-02 00:30:00,100.42,100.44,100.39,100.4,6353700000.0
2008-04-02 00:35:00,100.4,100.44,100.4,100.44,5870900000.0
2008-04-02 00:40:00,100.44,100.47,100.44,100.47,2346600000.0
2008-04-02 00:45:00,100.47,100.51,100.43,100.43,4227500000.0
2008-04-02 00:50:00,100.43,100.44,100.37,100.39,4144200000.0
2008-04-02 00:55:00,100.39,100.4,100.37,100.39,3799100001.0
2008-04-02 01:00:00,100.39,100.47,100.385,100.465,1188200000.0
2008-04-02 01:05:00,100.465,100.5,100.45,100.49,1056300000.0
2008-04-02 01:10:00,100.49,100.5,100.43,100.47,1200700000.0
2008-04-02 01:15:00,100.47,100.49,100.46,100.48,1177900000.0
2008-04-02 01:20:00,100.48,100.54,100.47,100.5,1884000000.0
2008-04-02 01:25:00,100.5,100.56,100.49,100.54,1819700000.0
2008-04-02 01:30:00,100.54,100.56,100.48,100.53,1823200000.0
2008-04-02 01:35:00,100.53,100.54,100.46,100.47,1127500000.0
2008-04-02 01:40:00,100.47,100.475,100.41,100.43,2220400000.0
2008-04-02 01:45:00,100.43,100.45,100.4,100.435,2549000000.0
2008-04-02 01:50:00,100.435,100.45,100.4,100.42,558200000.0
2008-04-02 01:55:00,100.42,100.46,100.38,100.41,1608000000.0
2008-04-02 02:00:00,100.41,100.46,100.38,100.4,1796500000.0
2008-04-02 02:05:00,100.4,100.5,100.4,100.42,1830000000.0
2008-04-02 02:10:00,100.42,100.49,100.42,100.45,3634500000.0
2008-04-02 02:15:00,100.45,100.47,100.425,100.43,2477500000.0
2008-04-02 02:20:00,100.43,100.56,100.43,100.52,2718000000.0
2008-04-02 02:25:00,100.52,100.53,100.45,100.49,2715800000.0
2008-04-02 02:30:00,100.49,100.56,100.48,100.56,2636400000.0
2008-04-02 02:35:00,100.56,100.56,100.48,100.5,3086500000.0
2008-04-02 02:40:00,100.5,100.545,100.495,100.545,1860100000.0
2008-04-02 02:45:00,100.545,100.59,100.53,100.55,3212000000.0
2008-04-02 02:50:00,100.55,100.62,100.55,100.62,2970100000.0
2008-04-02 02:55:00,100.62,100.67,100.58,100.64,3069800000.0
2008-04-02 03:00:00,100.64,100.64,100.57,100.57,2544400000.0
2008-04-02 03:05:00,100.58,100.58,100.52,100.54,2963200000.0
2008-04-02 03:10:00,100.54,100.58,100.53,100.58,3313500000.0
2008-04-02 03:15:00,100.58,100.58,100.52,100.53,2209300000.0
2008-04-02 03:20:00,100.53,100.55,100.485,100.505,3414399991.0
2008-04-02 03:25:00,100.505,100.575,100.49,100.57,4865700000.0
2008-04-02 03:30:00,100.57,100.61,100.54,100.55,2785200000.0
2008-04-02 03:35:00,100.55,100.55,100.5,100.51,3563300000.0
2008-04-02 03:40:00,100.51,100.54,100.475,100.475,1570500000.0
2008-04-02 03:45:00,100.475,100.52,100.44,100.48,2055500000.0
2008-04-02 03:50:00,100.48,100.5,100.43,100.45,2174900001.0
2008-04-02 03:55:00,100.45,100.51,100.425,100.5,1801700000.0
2008-04-02 04:00:00,100.5,100.51,100.46,100.47,2037600000.0
2008-04-02 04:05:00,100.47,100.53,100.46,100.5,1826900000.0
2008-04-02 04:10:00,100.5,100.515,100.475,100.515,298200000.0
2008-04-02 04:15:00,100.515,100.56,100.515,100.55,249100000.0
2008-04-02 04:20:00,100.55,100.55,100.465,100.475,211900000.0
2008-04-02 04:25:00,100.475,100.51,100.46,100.505,188000000.0
2008-04-02 04:30:00,100.505,100.525,100.5,100.51,194500000.0
2008-04-02 04:35:00,100.51,100.52,100.495,100.5,184400000.0
2008-04-02 04:40:00,100.5,100.525,100.455,100.465,191100000.0
2008-04-02 04:45:00,100.465,100.505,100.445,100.475,314100000.0
2008-04-02 04:50:00,100.475,100.515,100.475,100.51,399300000.0
2008-04-02 04:55:00,100.51,100.56,100.495,100.54,190500000.0
2008-04-02 05:00:00,100.54,100.57,100.535,100.56,188500000.0
2008-04-02 05:05:00,100.56,100.6,100.5,100.5,246600000.0
2008-04-02 05:10:00,100.5,100.525,100.49,100.495,331200000.0
2008-04-02 05:15:00,100.495,100.51,100.485,100.505,290700000.0
2008-04-02 05:20:00,100.505,100.52,100.47,100.52,363000000.0
2008-04-02 05:25:00,100.52,100.54,100.495,100.5,313100000.0
2008-04-02 05:30:00,100.5,100.53,100.495,100.52,355600000.0
2008-04-02 05:35:00,100.515,100.53,100.455,100.48,300900000.0
2008-04-02 05:40:00,100.48,100.51,100.425,100.5,261000000.0
2008-04-02 05:45:00,100.495,100.515,100.475,100.49,252200000.0
2008-04-02 05:50:00,100.49,100.52,100.47,100.505,270600000.0
2008-04-02 05:55:00,100.505,100.505,100.445,100.465,252000000.0
2008-04-02 06:00:00,100.465,100.475,100.435,100.46,289900000.0
2008-04-02 06:05:00,100.46,100.515,100.46,100.51,311800000.0
2008-04-02 06:10:00,100.51,100.515,100.47,100.5,240900000.0
2008-04-02 06:15:00,100.5,100.525,100.49,100.5,269800000.0
2008-04-02 06:20:00,100.5,100.525,100.5,100.515,217900000.0
2008-04-02 06:25:00,100.515,100.615,100.515,100.615,278400000.0
2008-04-02 06:30:00,100.615,100.64,100.605,100.62,217900000.0
2008-04-02 06:35:00,100.62,100.655,100.61,100.615,202700000.0
2008-04-02 06:40:00,100.615,100.65,100.59,100.615,192300000.0
2008-04-02 06:45:00,100.615,100.675,100.53,100.53,426800000.0
2008-04-02 06:50:00,100.53,100.6,100.53,100.58,620000000.0
2008-04-02 06:55:00,100.58,100.58,100.51,100.515,786800000.0
2008-04-02 07:00:00,100.515,100.61,100.505,100.575,481900000.0
2008-04-02 07:05:00,100.575,100.595,100.565,100.575,1602000000.0
2008-04-02 07:10:00,100.575,100.595,100.55,100.585,957900000.0
2008-04-02 07:15:00,100.585,100.645,100.525,100.61,1588300000.0
2008-04-02 07:20:00,100.61,100.67,100.58,100.58,443800000.0
2008-04-02 07:25:00,100.575,100.645,100.57,100.61,293000000.0
2008-04-02 07:30:00,100.61,100.67,100.545,100.65,372600000.0
2008-04-02 07:35:00,100.65,100.675,100.565,100.61,523400000.0
2008-04-02 07:40:00,100.605,100.7,100.59,100.67,331700000.0
2008-04-02 07:45:00,100.68,100.74,100.545,100.675,1202500000.0
2008-04-02 07:50:00,100.675,100.745,100.6,100.67,996900000.0
2008-04-02 07:55:00,100.67,100.68,100.59,100.675,643800000.0
2008-04-02 08:00:00,100.675,100.75,100.665,100.72,454400000.0
2008-04-02 08:05:00,100.72,100.745,100.635,100.655,712900000.0
2008-04-02 08:10:00,100.655,100.69,100.615,100.66,523800000.0
2008-04-02 08:15:00,100.65,100.66,100.585,100.65,623300000.0
2008-04-02 08:20:00,100.65,100.715,100.605,100.65,586100000.0
2008-04-02 08:25:00,100.65,100.725,100.63,100.67,388800000.0
2008-04-02 08:30:00,100.67,100.7,100.64,100.66,340700000.0
2008-04-02 08:35:00,100.66,100.69,100.63,100.65,309200000.0
2008-04-02 08:40:00,100.65,100.69,100.62,100.685,309300000.0
2008-04-02 08:45:00,100.685,100.71,100.58,100.59,451900000.0
2008-04-02 08:50:00,100.575,100.62,100.56,100.605,364400000.0
2008-04-02 08:55:00,100.61,100.66,100.57,100.605,537500000.0
2008-04-02 09:00:00,100.605,100.68,100.585,100.64,502800000.0
2008-04-02 09:05:00,100.64,100.66,100.585,100.62,399500000.0
2008-04-02 09:10:00,100.62,100.62,100.54,100.55,552300000.0
2008-04-02 09:15:00,100.55,100.575,100.485,100.49,581500000.0
2008-04-02 09:20:00,100.495,100.62,100.48,100.51,415400000.0
2008-04-02 09:25:00,100.51,100.58,100.49,100.56,419700000.0
2008-04-02 09:30:00,100.56,100.63,100.54,100.59,379300000.0
2008-04-02 09:35:00,100.59,100.62,100.55,100.585,423500000.0
2008-04-02 09:40:00,100.585,100.64,100.58,100.63,335600000.0
2008-04-02 09:45:00,100.63,100.66,100.58,100.63,426600000.0
2008-04-02 09:50:00,100.63,100.695,100.61,100.67,270100000.0
2008-04-02 09:55:00,100.67,100.705,100.635,100.68,321200000.0
2008-04-02 10:00:00,100.67,100.68,100.605,100.65,339600000.0
2008-04-02 10:05:00,100.65,100.7,100.635,100.67,424500000.0
2008-04-02 10:10:00,100.67,100.73,100.65,100.72,283500000.0
2008-04-02 10:15:00,100.72,100.76,100.7,100.71,299000000.0
2008-04-02 10:20:00,100.71,100.755,100.7,100.71,298100000.0
2008-04-02 10:25:00,100.7,100.71,100.635,100.645,289000000.0
2008-04-02 10:30:00,100.645,100.66,100.615,100.63,262200000.0
2008-04-02 10:35:00,100.63,100.7,100.62,100.69,280000000.0
2008-04-02 10:40:00,100.69,100.785,100.665,100.76,374200000.0
2008-04-02 10:45:00,100.76,100.79,100.73,100.73,318800000.0
2008-04-02 10:50:00,100.73,100.76,100.66,100.71,316000000.0
2008-04-02 10:55:00,100.71,100.73,100.68,100.72,341200000.0
2008-04-02 11:00:00,100.72,100.72,100.67,100.7,306000000.0
2008-04-02 11:05:00,100.7,100.8,100.69,100.76,362500000.0
2008-04-02 11:10:00,100.76,100.86,100.76,100.79,525000000.0
2008-04-02 11:15:00,100.79,100.84,100.76,100.795,817700000.0
2008-04-02 11:20:00,100.8,100.815,100.76,100.76,298000000.0
2008-04-02 11:25:00,100.76,100.79,100.72,100.76,229100000.0
2008-04-02 11:30:00,100.76,100.8,100.74,100.78,179700000.0
2008-04-02 11:35:00,100.78,100.79,100.74,100.76,214600000.0
2008-04-02 11:40:00,100.76,100.82,100.75,100.805,291900000.0
2008-04-02 11:45:00,100.805,100.875,100.77,100.875,291800000.0
2008-04-02 11:50:00,100.875,100.89,100.82,100.84,269600000.0
2008-04-02 11:55:00,100.84,100.85,100.78,100.83,276900000.0
2008-04-02 12:00:00,100.82,100.84,100.795,100.81,301300000.0
2008-04-02 12:05:00,100.81,100.84,100.78,100.81,272100000.0
2008-04-02 12:10:00,100.81,100.85,100.8,100.84,243900000.0
2008-04-02 12:15:00,100.84,100.865,100.8,100.81,234100000.0
2008-04-02 12:20:00,100.81,100.82,100.75,100.805,233300000.0
2008-04-02 12:25:00,100.8,100.87,100.79,100.85,244900000.0
2008-04-02 12:30:00,100.855,100.92,100.8,100.88,377900000.0
2008-04-02 12:35:00,100.88,100.93,100.87,100.92,349800000.0
2008-04-02 12:40:00,100.92,100.97,100.9,100.96,431000000.0
2008-04-02 12:45:00,100.96,100.99,100.93,100.97,270300000.0
2008-04-02 12:50:00,100.97,100.985,100.92,100.94,386400000.0
2008-04-02 12:55:00,100.94,100.97,100.93,100.94,291500000.0
2008-04-02 13:00:00,100.94,101.06,100.905,101.02,524800000.0
2008-04-02 13:05:00,101.02,101.07,101.01,101.04,355000000.0
2008-04-02 13:10:00,101.03,101.08,101.02,101.07,393900000.0
2008-04-02 13:15:00,101.07,101.09,101.04,101.06,322900000.0
2008-04-02 13:20:00,101.06,101.11,101.01,101.01,293800000.0
2008-04-02 13:25:00,101.01,101.06,100.985,101.04,373700000.0
2008-04-02 13:30:00,101.04,101.05,100.975,100.99,337200000.0
2008-04-02 13:35:00,100.99,101.015,100.92,101.005,282800000.0
2008-04-02 13:40:00,101.0,101.0,100.91,100.91,248700000.0
2008-04-02 13:45:00,100.925,100.98,100.92,100.97,279300000.0
2008-04-02 13:50:00,100.97,100.97,100.92,100.97,253800000.0
2008-04-02 13:55:00,100.97,100.98,100.915,100.92,227300000.0
2008-04-02 14:00:00,100.92,100.96,100.9,100.93,337800000.0
2008-04-02 14:05:00,100.93,100.97,100.93,100.96,264300000.0
2008-04-02 14:10:00,100.96,100.96,100.79,100.82,710199999.0
2008-04-02 14:15:00,100.82,101.01,100.82,100.92,408600000.0
2008-04-02 14:20:00,100.925,100.94,100.85,100.89,675700000.0
2008-04-02 14:25:00,100.89,100.895,100.8,100.83,547800000.0
2008-04-02 14:30:00,100.83,100.9,100.74,100.87,502900000.0
2008-04-02 14:35:00,100.87,100.92,100.85,100.88,399100000.0
2008-04-02 14:40:00,100.91,100.91,100.82,100.82,346500000.0
2008-04-02 14:45:00,100.82,100.84,100.78,100.79,438000000.0
2008-04-02 14:50:00,100.79,100.85,100.79,100.82,573900000.0
2008-04-02 14:55:00,100.82,100.89,100.81,100.83,588500000.0
2008-04-02 15:00:00,100.83,100.86,100.78,100.83,737300000.0
2008-04-02 15:05:00,100.83,100.84,100.76,100.78,428200000.0
2008-04-02 15:10:00,100.78,100.86,100.78,100.83,386500000.0
2008-04-02 15:15:00,100.83,100.86,100.81,100.83,350400000.0
2008-04-02 15:20:00,100.83,100.87,100.82,100.86,412100000.0
2008-04-02 15:25:00,100.86,101.02,100.84,100.99,479400000.0
2008-04-02 15:30:00,100.995,100.995,100.89,100.94,467700000.0
2008-04-02 15:35:00,100.93,101.04,100.91,100.92,397500000.0
2008-04-02 15:40:00,100.92,101.01,100.88,101.0,391800000.0
2008-04-02 15:45:00,101.0,101.03,100.91,100.92,409400000.0
2008-04-02 15:50:00,100.92,100.98,100.9,100.92,381400000.0
2008-04-02 15:55:00,100.92,101.01,100.9,100.95,603500000.0
2008-04-02 16:00:00,100.95,101.01,100.91,100.99,571100000.0
2008-04-02 16:05:00,100.99,101.04,100.96,101.0,390300000.0
2008-04-02 16:10:00,100.99,101.06,100.98,101.04,399400000.0
2008-04-02 16:15:00,101.04,101.07,100.985,101.01,324600000.0
2008-04-02 16:20:00,101.01,101.1,100.99,101.09,299100000.0
2008-04-02 16:25:00,101.09,101.1,101.04,101.06,338900000.0
2008-04-02 16:30:00,101.06,101.15,101.03,101.14,356000000.0
2008-04-02 16:35:00,101.14,101.2,101.11,101.15,126900000.0
2008-04-02 16:40:00,101.15,101.18,101.09,101.13,247200000.0
2008-04-02 16:45:00,101.13,101.17,101.085,101.15,209500000.0
2008-04-02 16:50:00,101.15,101.24,101.15,101.19,124800000.0
2008-04-02 16:55:00,101.2,101.22,101.14,101.15,246600000.0
2008-04-02 17:00:00,101.15,101.19,101.13,101.17,114100000.0
2008-04-02 17:05:00,101.17,101.19,101.15,101.16,269300000.0
2008-04-02 17:10:00,101.16,101.2,101.155,101.19,151300000.0
2008-04-02 17:15:00,101.2,101.23,101.165,101.22,175100000.0
2008-04-02 17:20:00,101.22,101.28,101.2,101.22,109800000.0
2008-04-02 17:25:00,101.22,101.25,101.18,101.2,127600000.0
2008-04-02 17:30:00,101.2,101.25,101.17,101.24,142200000.0
2008-04-02 17:35:00,101.24,101.26,101.22,101.22,110800000.0
2008-04-02 17:40:00,101.22,101.24,101.185,101.21,187000000.0
2008-04-02 17:45:00,101.21,101.26,101.21,101.24,111200000.0
2008-04-02 17:50:00,101.24,101.26,101.22,101.25,113700000.0
2008-04-02 17:55:00,101.25,101.28,101.24,101.26,139500000.0
2008-04-02 18:00:00,101.26,101.31,101.24,101.28,137100000.0
2008-04-02 18:05:00,101.28,101.34,101.28,101.305,231500000.0
2008-04-02 18:10:00,101.31,101.31,101.25,101.27,302800000.0
2008-04-02 18:15:00,101.27,101.32,101.25,101.29,510800000.0
2008-04-02 18:20:00,101.29,101.31,101.25,101.28,550900000.0
2008-04-02 18:25:00,101.28,101.34,101.28,101.32,184900000.0
2008-04-02 18:30:00,101.32,101.35,101.285,101.32,144000000.0
2008-04-02 18:35:00,101.31,101.355,101.3,101.33,176800000.0
2008-04-02 18:40:00,101.33,101.37,101.3,101.31,99800000.0
2008-04-02 18:45:00,101.31,101.34,101.3,101.3,98200000.0
2008-04-02 18:50:00,101.3,101.37,101.28,101.37,206000000.0
2008-04-02 18:55:00,101.37,101.38,101.32,101.34,169900000.0
2008-04-02 19:00:00,101.34,101.41,101.3,101.39,195300000.0
2008-04-02 19:05:00,101.39,101.43,101.3,101.31,298500000.0
2008-04-02 19:10:00,101.31,101.39,101.3,101.35,310000000.0
2008-04-02 19:15:00,101.35,101.4,101.34,101.37,248900000.0
2008-04-02 19:20:00,101.37,101.38,101.345,101.38,286000000.0
2008-04-02 19:25:00,101.38,101.41,101.345,101.41,385900000.0
2008-04-02 19:30:00,101.41,101.48,101.4,101.43,228600000.0
2008-04-02 19:35:00,101.43,101.49,101.41,101.46,219500000.0
2008-04-02 19:40:00,101.46,101.51,101.43,101.46,272200000.0
2008-04-02 19:45:00,101.46,101.49,101.42,101.44,351300000.0
2008-04-02 19:50:00,101.44,101.51,101.41,101.51,270500000.0
2008-04-02 19:55:00,101.51,101.52,101.44,101.48,246200000.0
2008-04-02 20:00:00,101.48,101.51,101.43,101.48,148000000.0
2008-04-02 20:05:00,101.48,101.54,101.455,101.51,709800000.0
2008-04-02 20:10:00,101.51,101.54,101.49,101.54,322000000.0
2008-04-02 20:15:00,101.54,101.54,101.48,101.48,184500000.0
2008-04-02 20:20:00,101.48,101.51,101.45,101.49,191800000.0
2008-04-02 20:25:00,101.49,101.52,101.47,101.49,106000000.0
2008-04-02 20:30:00,101.49,101.49,101.395,101.43,1027400000.0
2008-04-02 20:35:00,101.43,101.47,101.39,101.44,340400000.0
2008-04-02 20:40:00,101.44,101.47,101.41,101.44,425200000.0
2008-04-02 20:45:00,101.44,101.44,101.38,101.41,429100000.0
2008-04-02 20:50:00,101.41,101.43,101.37,101.39,616700000.0
2008-04-02 20:55:00,101.39,101.43,101.35,101.37,225700000.0
2008-04-02 21:00:00,101.37,101.42,101.32,101.42,207600000.0
2008-04-02 21:05:00,101.42,101.46,101.34,101.45,380400000.0
2008-04-02 21:10:00,101.45,101.48,101.4,101.41,511900000.0
2008-04-02 21:15:00,101.41,101.47,101.38,101.46,613500000.0
2008-04-02 21:20:00,101.46,101.47,101.41,101.42,811000000.0
2008-04-02 21:25:00,101.42,101.47,101.42,101.45,364200000.0
2008-04-02 21:30:00,101.45,101.49,101.43,101.45,939100000.0
2008-04-02 21:35:00,101.45,101.56,101.44,101.48,658900000.0
2008-04-02 21:40:00,101.48,101.51,101.45,101.46,564000000.0
2008-04-02 21:45:00,101.46,101.51,101.46,101.51,312600000.0
2008-04-02 21:50:00,101.51,101.53,101.42,101.48,761300000.0
2008-04-02 21:55:00,101.48,101.57,101.44,101.545,239900000.0
2008-04-02 22:00:00,101.56,101.57,101.5,101.5,339400000.0
2008-04-02 22:05:00,101.5,101.55,101.48,101.55,156300000.0
2008-04-02 22:10:00,101.55,101.6,101.52,101.56,181900000.0
2008-04-02 22:15:00,101.56,101.63,101.54,101.58,442300000.0
2008-04-02 22:20:00,101.58,101.62,101.52,101.56,819800000.0
2008-04-02 22:25:00,101.56,101.58,101.515,101.555,1674400000.0
2008-04-02 22:30:00,101.555,101.59,101.5,101.52,435400000.0
2008-04-02 22:35:00,101.52,101.56,101.49,101.52,358200000.0
2008-04-02 22:40:00,101.52,101.54,101.46,101.51,340400000.0
2008-04-02 22:45:00,101.51,101.55,101.47,101.51,186600000.0
2008-04-02 22:50:00,101.51,101.56,101.465,101.51,124100000.0
2008-04-02 22:55:00,101.51,101.54,101.365,101.42,514500000.0
2008-04-02 23:00:00,101.46,101.47,101.37,101.41,1344800000.0
2008-04-02 23:05:00,101.41,101.42,101.31,101.38,4386000000.0
2008-04-02 23:10:00,101.38,101.43,101.38,101.43,2346400000.0
2008-04-02 23:15:00,101.43,101.43,101.36,101.37,6101100000.0
2008-04-02 23:20:00,101.37,101.39,101.36,101.39,4411800000.0
2008-04-02 23:25:00,101.39,101.41,101.39,101.41,344000000.0
2008-04-02 23:30:00,101.41,101.42,101.4,101.41,1967700000.0
2008-04-02 23:35:00,101.41,101.42,101.41,101.42,3382000000.0
2008-04-02 23:40:00,101.42,101.42,101.405,101.41,3677300000.0
2008-04-02 23:45:00,101.41,101.43,101.37,101.43,5240500000.0
2008-04-02 23:50:00,101.43,101.43,101.37,101.4,4564700000.0
2008-04-02 23:55:00,101.4,101.45,101.39,101.43,5396900000.0
2008-04-03 00:00:00,101.43,101.43,101.36,101.42,4692300000.0
2008-04-03 00:05:00,101.42,101.43,101.38,101.41,2757500000.0
2008-04-03 00:10:00,101.41,101.42,101.37,101.42,6205000000.0
2008-04-03 00:15:00,101.41,101.46,101.39,101.41,7874600000.0
2008-04-03 00:20:00,101.38,101.42,101.38,101.385,4409900000.0
2008-04-03 00:25:00,101.385,101.4,101.37,101.37,1216300000.0
2008-04-03 00:30:00,101.37,101.41,101.36,101.36,4440700000.0
2008-04-03 00:35:00,101.36,101.39,101.36,101.36,2122000000.0
2008-04-03 00:40:00,101.36,101.43,101.36,101.4,3040700000.0
2008-04-03 00:45:00,101.4,101.415,101.39,101.4,2065700000.0
2008-04-03 00:50:00,101.4,101.4,101.36,101.38,3757200000.0
2008-04-03 00:55:00,101.38,101.39,101.31,101.38,2174900000.0
2008-04-03 01:00:00,101.38,101.47,101.38,101.45,6281400001.0
2008-04-03 01:05:00,101.45,101.47,101.4,101.46,2851700000.0
2008-04-03 01:10:00,101.46,101.47,101.45,101.46,2341500000.0
2008-04-03 01:15:00,101.46,101.47,101.45,101.47,4291900000.0
2008-04-03 01:20:00,101.47,101.47,101.42,101.42,2418500000.0
2008-04-03 01:25:00,101.42,101.445,101.41,101.41,2564500000.0
2008-04-03 01:30:00,101.41,101.44,101.4,101.41,945600000.0
2008-04-03 01:35:00,101.41,101.42,101.36,101.36,1269800000.0
2008-04-03 01:40:00,101.36,101.39,101.35,101.38,1989900000.0
2008-04-03 01:45:00,101.38,101.4,101.36,101.38,1441600000.0
2008-04-03 01:50:00,101.38,101.39,101.34,101.36,1976200000.0
2008-04-03 01:55:00,101.36,101.37,101.33,101.34,2754500000.0
2008-04-03 02:00:00,101.34,101.39,101.34,101.37,3088500000.0
2008-04-03 02:05:00,101.37,101.37,101.31,101.35,3259400000.0
2008-04-03 02:10:00,101.35,101.36,101.33,101.35,2773300000.0
2008-04-03 02:15:00,101.35,101.38,101.33,101.36,3302400000.0
2008-04-03 02:20:00,101.36,101.36,101.3,101.32,3006200000.0
2008-04-03 02:25:00,101.32,101.35,101.28,101.32,4440599999.0
2008-04-03 02:30:00,101.32,101.33,101.29,101.32,4567299997.0
2008-04-03 02:35:00,101.32,101.34,101.27,101.3,4435400002.0
2008-04-03 02:40:00,101.3,101.32,101.245,101.26,4382600000.0
2008-04-03 02:45:00,101.26,101.29,101.23,101.29,3506300000.0
2008-04-03 02:50:00,101.29,101.3,101.25,101.26,3986400000.0
2008-04-03 02:55:00,101.26,101.33,101.2,101.315,4281400000.0
2008-04-03 03:00:00,101.315,101.33,101.24,101.26,4792700000.0
2008-04-03 03:05:00,101.26,101.27,101.25,101.26,2760000000.0
2008-04-03 03:10:00,101.26,101.29,101.23,101.28,2662400000.0
2008-04-03 03:15:00,101.28,101.3,101.26,101.27,3032000000.0
2008-04-03 03:20:00,101.27,101.33,101.27,101.3,3408800000.0
2008-04-03 03:25:00,101.3,101.32,101.28,101.31,2755400000.0
2008-04-03 03:30:00,101.31,101.35,101.3,101.34,3952500000.0
2008-04-03 03:35:00,101.34,101.39,101.34,101.37,3437100000.0
2008-04-03 03:40:00,101.37,101.45,101.36,101.43,2818500000.0
2008-04-03 03:45:00,101.44,101.45,101.41,101.41,2404400000.0
2008-04-03 03:50:00,101.41,101.42,101.36,101.36,2716600000.0
2008-04-03 03:55:00,101.36,101.37,101.3,101.34,3509700001.0
2008-04-03 04:00:00,101.34,101.35,101.28,101.31,1558399999.0
2008-04-03 04:05:00,101.31,101.35,101.31,101.35,2883400000.0
2008-04-03 04:10:00,101.35,101.35,101.27,101.29,2753100000.0
2008-04-03 04:15:00,101.29,101.35,101.25,101.27,2530000000.0
2008-04-03 04:20:00,101.27,101.31,101.27,101.3,2697300000.0
2008-04-03 04:25:00,101.3,101.32,101.3,101.315,1492300000.0
2008-04-03 04:30:00,101.315,101.35,101.31,101.34,3932200000.0
2008-04-03 04:35:00,101.34,101.37,101.31,101.32,3266300000.0
2008-04-03 04:40:00,101.32,101.35,101.28,101.34,3336700000.0
2008-04-03 04:45:00,101.34,101.34,101.26,101.28,2683400000.0
2008-04-03 04:50:00,101.28,101.29,101.2,101.255,3143000000.0
2008-04-03 04:55:00,101.255,101.28,101.21,101.22,2038200000.0
2008-04-03 05:00:00,101.22,101.24,101.18,101.195,3069200000.0
2008-04-03 05:05:00,101.195,101.22,101.175,101.195,787100000.0
2008-04-03 05:10:00,101.195,101.255,101.15,101.18,2035300000.0
2008-04-03 05:15:00,101.17,101.17,101.12,101.145,665100000.0
2008-04-03 05:20:00,101.145,101.16,101.1,101.16,1440100000.0
2008-04-03 05:25:00,101.16,101.19,101.145,101.18,793500000.0
2008-04-03 05:30:00,101.18,101.235,101.18,101.22,232800000.0
2008-04-03 05:35:00,101.22,101.25,101.19,101.215,494500000.0
2008-04-03 05:40:00,101.215,101.23,101.19,101.195,188800000.0
2008-04-03 05:45:00,101.195,101.215,101.18,101.205,1715300000.0
2008-04-03 05:50:00,101.205,101.205,101.14,101.19,1349600000.0
2008-04-03 05:55:00,101.19,101.23,101.185,101.215,224900000.0
2008-04-03 06:00:00,101.215,101.295,101.2,101.25,808600000.0
2008-04-03 06:05:00,101.25,101.32,101.235,101.235,644200000.0
2008-04-03 06:10:00,101.235,101.27,101.16,101.17,685100000.0
2008-04-03 06:15:00,101.18,101.245,101.16,101.23,271500000.0
2008-04-03 06:20:00,101.23,101.28,101.175,101.255,276200000.0
2008-04-03 06:25:00,101.265,101.3,101.19,101.19,1174400000.0
2008-04-03 06:30:00,101.19,101.245,101.19,101.22,522200000.0
2008-04-03 06:35:00,101.22,101.26,101.21,101.24,287100000.0
2008-04-03 06:40:00,101.24,101.24,101.2,101.21,329400000.0
2008-04-03 06:45:00,101.21,101.24,101.185,101.22,405700000.0
2008-04-03 06:50:00,101.22,101.32,101.22,101.295,280900000.0
2008-04-03 06:55:00,101.295,101.32,101.25,101.285,312000000.0
2008-04-03 07:00:00,101.285,101.305,101.27,101.285,252200000.0
2008-04-03 07:05:00,101.285,101.295,101.24,101.24,318400000.0
2008-04-03 07:10:00,101.24,101.26,101.165,101.21,375500000.0
2008-04-03 07:15:00,101.21,101.23,101.17,101.18,371400000.0
2008-04-03 07:20:00,101.18,101.22,101.18,101.22,369500000.0
2008-04-03 07:25:00,101.22,101.3,101.21,101.255,286000000.0
2008-04-03 07:30:00,101.255,101.32,101.24,101.27,373300000.0
2008-04-03 07:35:00,101.27,101.32,101.225,101.25,402500000.0
2008-04-03 07:40:00,101.25,101.31,101.22,101.275,289700000.0
2008-04-03 07:45:00,101.275,101.35,101.27,101.33,225100000.0
2008-04-03 07:50:00,101.345,101.395,101.33,101.33,322800000.0
2008-04-03 07:55:00,101.33,101.365,101.3,101.36,300900000.0
2008-04-03 08:00:00,101.36,101.36,101.3,101.335,419700000.0
2008-04-03 08:05:00,101.33,101.33,101.25,101.27,305400000.0
2008-04-03 08:10:00,101.27,101.36,101.255,101.345,245200000.0
2008-04-03 08:15:00,101.345,101.5,101.315,101.48,555400000.0
2008-04-03 08:20:00,101.48,101.515,101.425,101.48,428900000.0
2008-04-03 08:25:00,101.48,101.57,101.46,101.545,764000000.0
2008-04-03 08:30:00,101.545,101.57,101.48,101.495,841300000.0
2008-04-03 08:35:00,101.495,101.57,101.495,101.56,984500000.0
2008-04-03 08:40:00,101.56,101.61,101.49,101.5,632200000.0
2008-04-03 08:45:00,101.5,101.565,101.495,101.55,446500000.0
2008-04-03 08:50:00,101.55,101.55,101.52,101.55,397000000.0
2008-04-03 08:55:00,101.55,101.575,101.51,101.54,632200000.0
2008-04-03 09:00:00,101.54,101.55,101.45,101.48,639600000.0
2008-04-03 09:05:00,101.48,101.485,101.44,101.45,885800000.0
2008-04-03 09:10:00,101.45,101.45,101.37,101.43,355600000.0
2008-04-03 09:15:00,101.43,101.45,101.34,101.4,367300000.0
2008-04-03 09:20:00,101.4,101.465,101.395,101.42,372900000.0
2008-04-03 09:25:00,101.42,101.45,101.41,101.43,487900000.0
2008-04-03 09:30:00,101.43,101.435,101.33,101.37,330100000.0
2008-04-03 09:35:00,101.37,101.37,101.185,101.2,344900000.0
2008-04-03 09:40:00,101.2,101.27,101.165,101.24,632400000.0
2008-04-03 09:45:00,101.24,101.27,101.21,101.255,474100000.0
2008-04-03 09:50:00,101.26,101.35,101.25,101.33,358200000.0
2008-04-03 09:55:00,101.33,101.33,101.25,101.27,353100000.0
2008-04-03 10:00:00,101.27,101.35,101.27,101.34,329900000.0
2008-04-03 10:05:00,101.345,101.37,101.33,101.36,375600000.0
2008-04-03 10:10:00,101.36,101.42,101.34,101.35,364000000.0
2008-04-03 10:15:00,101.35,101.35,101.29,101.3,354000000.0
2008-04-03 10:20:00,101.3,101.36,101.3,101.33,326600000.0
2008-04-03 10:25:00,101.33,101.38,101.3,101.345,338300000.0
2008-04-03 10:30:00,101.345,101.4,101.3,101.315,349700000.0
2008-04-03 10:35:00,101.31,101.365,101.175,101.255,328900000.0
2008-04-03 10:40:00,101.245,101.29,101.21,101.26,355700000.0
2008-04-03 10:45:00,101.26,101.3,101.24,101.245,379100000.0
2008-04-03 10:50:00,101.245,101.315,101.215,101.23,535600000.0
2008-04-03 10:55:00,101.23,101.245,101.08,101.13,915200000.0
2008-04-03 11:00:00,101.13,101.13,100.995,101.03,394100000.0
2008-04-03 11:05:00,101.03,101.18,101.03,101.16,553900000.0
2008-04-03 11:10:00,101.16,101.25,101.16,101.22,490900000.0
2008-04-03 11:15:00,101.22,101.28,101.22,101.24,330200000.0
2008-04-03 11:20:00,101.24,101.27,101.175,101.2,485100000.0
2008-04-03 11:25:00,101.2,101.245,101.195,101.21,395500000.0
2008-04-03 11:30:00,101.21,101.21,101.14,101.15,401800000.0
2008-04-03 11:35:00,101.15,101.15,101.05,101.08,527300000.0
2008-04-03 11:40:00,101.08,101.1,100.975,100.975,450400000.0
2008-04-03 11:45:00,100.985,101.06,100.95,101.04,423800000.0
2008-04-03 11:50:00,101.04,101.075,101.005,101.04,501200000.0
2008-04-03 11:55:00,101.04,101.07,101.03,101.07,510700000.0
2008-04-03 12:00:00,101.07,101.09,100.99,101.08,500300000.0
2008-04-03 12:05:00,101.08,101.13,101.01,101.11,448200000.0
2008-04-03 12:10:00,101.11,101.17,101.07,101.09,430600000.0
2008-04-03 12:15:00,101.09,101.135,101.07,101.11,334500000.0
2008-04-03 12:20:00,101.11,101.11,101.04,101.05,361000000.0
2008-04-03 12:25:00,101.05,101.075,100.985,101.0,639600000.0
2008-04-03 12:30:00,101.0,101.005,100.87,100.94,778500000.0
2008-04-03 12:35:00,100.94,100.97,100.88,100.92,496000000.0
2008-04-03 12:40:00,100.92,100.98,100.88,100.98,429900000.0
2008-04-03 12:45:00,100.97,101.005,100.95,101.0,337100000.0
2008-04-03 12:50:00,101.0,101.01,100.97,100.98,357000000.0
2008-04-03 12:55:00,100.98,101.0,100.97,100.97,341600000.0
2008-04-03 13:00:00,100.97,101.0,100.89,100.89,393900000.0
2008-04-03 13:05:00,100.89,100.9,100.825,100.865,594300000.0
2008-04-03 13:10:00,100.86,100.92,100.82,100.82,333600000.0
2008-04-03 13:15:00,100.81,100.82,100.705,100.74,395800000.0
2008-04-03 13:20:00,100.74,100.8,100.725,100.75,357600000.0
2008-04-03 13:25:00,100.75,100.84,100.74,100.78,392400000.0
2008-04-03 13:30:00,100.78,100.8,100.69,100.73,520200000.0
2008-04-03 13:35:00,100.73,100.77,100.72,100.73,337200000.0
2008-04-03 13:40:00,100.73,100.755,100.65,100.7,403400000.0
2008-04-03 13:45:00,100.705,100.76,100.69,100.735,343400000.0
2008-04-03 13:50:00,100.735,100.815,100.72,100.765,295800000.0
2008-04-03 13:55:00,100.765,100.83,100.765,100.79,348700000.0
2008-04-03 14:00:00,100.79,100.81,100.74,100.75,300400000.0
2008-04-03 14:05:00,100.75,100.795,100.74,100.79,343500000.0
2008-04-03 14:10:00,100.79,100.83,100.76,100.805,730400000.0
2008-04-03 14:15:00,100.805,100.86,100.785,100.81,482200000.0
2008-04-03 14:20:00,100.81,100.905,100.79,100.89,587400000.0
2008-04-03 14:25:00,100.89,100.96,100.865,100.885,845200000.0
2008-04-03 14:30:00,100.885,100.99,100.79,100.945,836699999.0
2008-04-03 14:35:00,100.94,100.97,100.825,100.845,639900000.0
2008-04-03 14:40:00,100.845,100.98,100.83,100.925,485700000.0
2008-04-03 14:45:00,100.93,100.955,100.805,100.83,520500000.0
2008-04-03 14:50:00,100.83,100.85,100.72,100.725,707500000.0
2008-04-03 14:55:00,100.73,100.86,100.73,100.825,718800000.0
2008-04-03 15:00:00,100.825,100.835,100.745,100.8,876600000.0
2008-04-03 15:05:00,100.8,100.86,100.755,100.77,839300000.0
2008-04-03 15:10:00,100.77,100.85,100.75,100.83,514300000.0
2008-04-03 15:15:00,100.83,100.87,100.79,100.86,670400000.0
2008-04-03 15:20:00,100.86,100.89,100.83,100.87,442100000.0
2008-04-03 15:25:00,100.87,100.92,100.85,100.86,517300000.0
2008-04-03 15:30:00,100.865,100.885,100.8,100.83,449500000.0
2008-04-03 15:35:00,100.83,100.89,100.81,100.88,449000000.0
2008-04-03 15:40:00,100.88,100.92,100.84,100.88,390100000.0
2008-04-03 15:45:00,100.88,100.94,100.88,100.92,498800000.0
2008-04-03 15:50:00,100.92,100.97,100.88,100.89,488300000.0
2008-04-03 15:55:00,100.885,100.94,100.845,100.885,1305000000.0
2008-04-03 16:00:00,100.885,101.0,100.815,100.96,738400000.0
2008-04-03 16:05:00,100.96,100.99,100.89,100.9,367900000.0
2008-04-03 16:10:00,100.9,100.94,100.86,100.88,362200000.0
2008-04-03 16:15:00,100.88,100.93,100.86,100.91,390700000.0
2008-04-03 16:20:00,100.91,100.93,100.85,100.89,379200000.0
2008-04-03 16:25:00,100.89,100.94,100.87,100.91,378600000.0
2008-04-03 16:30:00,100.91,100.92,100.86,100.89,379600000.0
2008-04-03 16:35:00,100.89,100.94,100.82,100.9,587800000.0
2008-04-03 16:40:00,100.9,100.98,100.89,100.95,425100000.0
2008-04-03 16:45:00,100.95,100.98,100.9,100.97,363000000.0
2008-04-03 16:50:00,100.97,101.03,100.96,101.03,418200000.0
2008-04-03 16:55:00,101.03,101.13,100.99,101.11,377300000.0
2008-04-03 17:00:00,101.11,101.17,101.11,101.145,353900000.0
2008-04-03 17:05:00,101.145,101.23,101.135,101.21,338100000.0
2008-04-03 17:10:00,101.21,101.29,101.18,101.26,333000000.0
2008-04-03 17:15:00,101.26,101.35,101.23,101.25,458100000.0
2008-04-03 17:20:00,101.25,101.27,101.185,101.195,410300000.0
2008-04-03 17:25:00,101.195,101.3,101.19,101.29,478300000.0
2008-04-03 17:30:00,101.29,101.34,101.255,101.29,373900000.0
2008-04-03 17:35:00,101.29,101.4,101.285,101.39,357600000.0
2008-04-03 17:40:00,101.39,101.41,101.32,101.33,315600000.0
2008-04-03 17:45:00,101.33,101.42,101.31,101.42,437000000.0
2008-04-03 17:50:00,101.42,101.42,101.35,101.38,615500000.0
2008-04-03 17:55:00,101.38,101.41,101.345,101.38,422700000.0
2008-04-03 18:00:00,101.38,101.39,101.35,101.37,355200000.0
2008-04-03 18:05:00,101.37,101.39,101.33,101.34,434500000.0
2008-04-03 18:10:00,101.34,101.4,101.325,101.375,351500000.0
2008-04-03 18:15:00,101.375,101.41,101.36,101.41,362800000.0
2008-04-03 18:20:00,101.41,101.47,101.39,101.44,362500000.0
2008-04-03 18:25:00,101.44,101.51,101.43,101.495,392500000.0
2008-04-03 18:30:00,101.495,101.525,101.45,101.505,394300000.0
2008-04-03 18:35:00,101.505,101.53,101.46,101.49,333900000.0
2008-04-03 18:40:00,101.49,101.56,101.48,101.52,338000000.0
2008-04-03 18:45:00,101.52,101.52,101.47,101.48,421200000.0
2008-04-03 18:50:00,101.48,101.51,101.42,101.46,361400000.0
2008-04-03 18:55:00,101.46,101.46,101.39,101.39,316700000.0
2008-04-03 19:00:00,101.39,101.44,101.38,101.4,328200000.0
2008-04-03 19:05:00,101.4,101.44,101.37,101.415,398300000.0
2008-04-03 19:10:00,101.415,101.5,101.4,101.45,581100000.0
2008-04-03 19:15:00,101.45,101.5,101.44,101.47,414800000.0
2008-04-03 19:20:00,101.47,101.47,101.41,101.44,755500000.0
2008-04-03 19:25:00,101.44,101.44,101.35,101.35,434000000.0
2008-04-03 19:30:00,101.35,101.41,101.335,101.375,706900000.0
2008-04-03 19:35:00,101.375,101.41,101.335,101.335,624900000.0
2008-04-03 19:40:00,101.335,101.34,101.305,101.32,608500000.0
2008-04-03 19:45:00,101.32,101.36,101.31,101.32,370900000.0
2008-04-03 19:50:00,101.32,101.34,101.29,101.295,419700000.0
2008-04-03 19:55:00,101.295,101.35,101.29,101.33,413200000.0
2008-04-03 20:00:00,101.33,101.39,101.32,101.34,337100000.0
2008-04-03 20:05:00,101.34,101.36,101.31,101.36,368800000.0
2008-04-03 20:10:00,101.36,101.41,101.345,101.39,372500000.0
2008-04-03 20:15:00,101.39,101.39,101.285,101.3,484200000.0
2008-04-03 20:20:00,101.3,101.33,101.28,101.285,323500000.0
2008-04-03 20:25:00,101.285,101.31,101.27,101.29,483500000.0
2008-04-03 20:30:00,101.29,101.35,101.28,101.305,351800000.0
2008-04-03 20:35:00,101.305,101.35,101.245,101.3,696900000.0
2008-04-03 20:40:00,101.3,101.36,101.3,101.34,353300000.0
2008-04-03 20:45:00,101.34,101.365,101.32,101.35,319900000.0
2008-04-03 20:50:00,101.35,101.35,101.265,101.315,1347100000.0
2008-04-03 20:55:00,101.315,101.37,101.3,101.36,882800000.0
2008-04-03 21:00:00,101.36,101.38,101.32,101.335,360500000.0
2008-04-03 21:05:00,101.335,101.35,101.26,101.29,660800000.0
2008-04-03 21:10:00,101.29,101.36,101.285,101.32,634400000.0
2008-04-03 21:15:00,101.32,101.34,101.26,101.32,414600000.0
2008-04-03 21:20:00,101.32,101.345,101.28,101.3,746000000.0
2008-04-03 21:25:00,101.3,101.345,101.285,101.33,367800000.0
2008-04-03 21:30:00,101.33,101.365,101.285,101.31,487600000.0
2008-04-03 21:35:00,101.305,101.35,101.285,101.295,457300000.0
2008-04-03 21:40:00,101.295,101.33,101.27,101.3,237800000.0
2008-04-03 21:45:00,101.3,101.37,101.295,101.37,286900000.0
2008-04-03 21:50:00,101.37,101.405,101.32,101.37,320600000.0
2008-04-03 21:55:00,101.37,101.37,101.26,101.28,330300000.0
2008-04-03 22:00:00,101.28,101.315,101.255,101.27,332400000.0
2008-04-03 22:05:00,101.27,101.315,101.26,101.27,424900000.0
2008-04-03 22:10:00,101.27,101.3,101.19,101.245,356600000.0
2008-04-03 22:15:00,101.245,101.29,101.245,101.29,246200000.0
2008-04-03 22:20:00,101.29,101.32,101.275,101.28,409100000.0
2008-04-03 22:25:00,101.28,101.28,101.22,101.25,968400000.0
2008-04-03 22:30:00,101.25,101.3,101.23,101.25,1042800000.0
2008-04-03 22:35:00,101.25,101.28,101.23,101.245,1566800000.0
2008-04-03 22:40:00,101.245,101.26,101.21,101.24,699000000.0
2008-04-03 22:45:00,101.24,101.26,101.215,101.22,2980700000.0
2008-04-03 22:50:00,101.22,101.25,101.185,101.235,577200000.0
2008-04-03 22:55:00,101.235,101.245,101.16,101.21,720300000.0
2008-04-03 23:00:00,101.21,101.21,101.15,101.19,334900000.0
2008-04-03 23:05:00,101.19,101.19,101.15,101.17,279600000.0
2008-04-03 23:10:00,101.17,101.21,101.15,101.2,799500000.0
2008-04-03 23:15:00,101.2,101.25,101.19,101.24,2512300000.0
2008-04-03 23:20:00,101.24,101.28,101.2,101.2,5139600000.0
2008-04-03 23:25:00,101.2,101.25,101.17,101.25,3043900000.0
2008-04-03 23:30:00,101.25,101.25,101.2,101.21,1329500000.0
2008-04-03 23:35:00,101.21,101.24,101.19,101.22,1520000000.0
2008-04-03 23:40:00,101.22,101.24,101.19,101.215,4660300000.0
2008-04-03 23:45:00,101.215,101.26,101.21,101.24,684300000.0
2008-04-03 23:50:00,101.24,101.27,101.225,101.225,394200000.0
2008-04-03 23:55:00,101.225,101.26,101.2,101.2,1160100000.0
2008-04-04 00:00:00,101.2,101.25,101.2,101.24,516200000.0
2008-04-04 00:05:00,101.24,101.24,101.19,101.2,1355400000.0
2008-04-04 00:10:00,101.2,101.24,101.2,101.225,2686800000.0
2008-04-04 00:15:00,101.225,101.25,101.2,101.22,1778600000.0
2008-04-04 00:20:00,101.22,101.24,101.21,101.23,2815500000.0
2008-04-04 00:25:00,101.23,101.23,101.21,101.21,1823800000.0
2008-04-04 00:30:00,101.21,101.235,101.13,101.13,1943900000.0
2008-04-04 00:35:00,101.13,101.24,101.12,101.18,4483900000.0
2008-04-04 00:40:00,101.18,101.19,101.14,101.18,4942400000.0
2008-04-04 00:45:00,101.18,101.2,101.18,101.2,2653100000.0
2008-04-04 00:50:00,101.2,101.21,101.135,101.2,2515800000.0
2008-04-04 00:55:00,101.2,101.22,101.13,101.16,1597200000.0
2008-04-04 01:00:00,101.16,101.18,101.1,101.16,4405200000.0
2008-04-04 01:05:00,101.16,101.22,101.14,101.17,4225300000.0
2008-04-04 01:10:00,101.17,101.24,101.15,101.21,2985300000.0
2008-04-04 01:15:00,101.21,101.27,101.2,101.21,5310200000.0
2008-04-04 01:20:00,101.21,101.27,101.21,101.22,2695900000.0
2008-04-04 01:25:00,101.22,101.24,101.2,101.22,2067300000.0
2008-04-04 01:30:00,101.22,101.27,101.21,101.215,518900000.0
2008-04-04 01:35:00,101.215,101.26,101.215,101.24,494900000.0
2008-04-04 01:40:00,101.24,101.32,101.22,101.27,655900000.0
2008-04-04 01:45:00,101.27,101.27,101.18,101.22,543700000.0
2008-04-04 01:50:00,101.22,101.22,101.16,101.21,524100000.0
2008-04-04 01:55:00,101.21,101.24,101.2,101.24,498500000.0
2008-04-04 02:00:00,101.24,101.25,101.13,101.18,636900000.0
2008-04-04 02:05:00,101.18,101.21,101.16,101.16,491700000.0
2008-04-04 02:10:00,101.16,101.17,101.13,101.145,737700000.0
2008-04-04 02:15:00,101.145,101.155,101.11,101.135,2044400000.0
2008-04-04 02:20:00,101.135,101.17,101.125,101.17,2300900000.0
2008-04-04 02:25:00,101.17,101.25,101.17,101.235,778000000.0
2008-04-04 02:30:00,101.24,101.24,101.18,101.21,746900000.0
2008-04-04 02:35:00,101.21,101.24,101.18,101.22,688400000.0
2008-04-04 02:40:00,101.22,101.25,101.19,101.24,991000000.0
2008-04-04 02:45:00,101.24,101.24,101.18,101.22,501300000.0
2008-04-04 02:50:00,101.22,101.24,101.21,101.23,1601700000.0
2008-04-04 02:55:00,101.23,101.27,101.22,101.23,1456000000.0
2008-04-04 03:00:00,101.23,101.25,101.21,101.22,1279900000.0
2008-04-04 03:05:00,101.22,101.27,101.2,101.25,1680100000.0
2008-04-04 03:10:00,101.25,101.29,101.25,101.25,1953600000.0
2008-04-04 03:15:00,101.25,101.26,101.24,101.25,1498700000.0
2008-04-04 03:20:00,101.25,101.26,101.23,101.23,2180600000.0
2008-04-04 03:25:00,101.23,101.26,101.22,101.23,632500000.0
2008-04-04 03:30:00,101.23,101.28,101.23,101.28,722900000.0
2008-04-04 03:35:00,101.28,101.295,101.24,101.25,1295700000.0
2008-04-04 03:40:00,101.25,101.27,101.235,101.25,2451300000.0
2008-04-04 03:45:00,101.25,101.29,101.22,101.23,1048000002.0
2008-04-04 03:50:00,101.23,101.305,101.23,101.285,503300000.0
2008-04-04 03:55:00,101.285,101.3,101.27,101.285,1000100000.0
2008-04-04 04:00:00,101.285,101.305,101.27,101.29,1546500000.0
2008-04-04 04:05:00,101.29,101.325,101.265,101.285,391800000.0
2008-04-04 04:10:00,101.285,101.29,101.235,101.235,419400000.0
2008-04-04 04:15:00,101.235,101.295,101.23,101.245,330200000.0
2008-04-04 04:20:00,101.245,101.265,101.23,101.25,231700000.0
2008-04-04 04:25:00,101.25,101.28,101.235,101.26,260700000.0
2008-04-04 04:30:00,101.26,101.3,101.26,101.28,315800000.0
2008-04-04 04:35:00,101.28,101.325,101.28,101.31,4003800000.0
2008-04-04 04:40:00,101.31,101.34,101.3,101.34,7667499949.0
2008-04-04 04:45:00,101.34,101.36,101.29,101.33,876900000.0
2008-04-04 04:50:00,101.33,101.355,101.305,101.315,520800000.0
2008-04-04 04:55:00,101.315,101.325,101.305,101.32,751000000.0
2008-04-04 05:00:00,101.32,101.33,101.255,101.295,1126300000.0
2008-04-04 05:05:00,101.295,101.31,101.255,101.295,396700000.0
2008-04-04 05:10:00,101.295,101.36,101.275,101.29,749300000.0
2008-04-04 05:15:00,101.29,101.31,101.275,101.28,1567000000.0
2008-04-04 05:20:00,101.28,101.305,101.27,101.3,269800000.0
2008-04-04 05:25:00,101.3,101.305,101.265,101.28,221300000.0
2008-04-04 05:30:00,101.28,101.305,101.265,101.285,214800000.0
2008-04-04 05:35:00,101.285,101.34,101.27,101.34,307500000.0
2008-04-04 05:40:00,101.34,101.375,101.33,101.35,219700000.0
2008-04-04 05:45:00,101.35,101.385,101.325,101.375,330200000.0
2008-04-04 05:50:00,101.37,101.37,101.285,101.31,3598700000.0
2008-04-04 05:55:00,101.31,101.34,101.31,101.34,267900000.0
2008-04-04 06:00:00,101.34,101.375,101.32,101.33,191600000.0
2008-04-04 06:05:00,101.335,101.34,101.31,101.31,244400000.0
2008-04-04 06:10:00,101.31,101.35,101.28,101.32,296600000.0
2008-04-04 06:15:00,101.32,101.345,101.29,101.3,245600000.0
2008-04-04 06:20:00,101.3,101.31,101.28,101.31,356800000.0
2008-04-04 06:25:00,101.31,101.32,101.245,101.285,326100000.0
2008-04-04 06:30:00,101.285,101.34,101.275,101.31,342000000.0
2008-04-04 06:35:00,101.31,101.39,101.31,101.37,320600000.0
2008-04-04 06:40:00,101.36,101.385,101.34,101.365,418700000.0
2008-04-04 06:45:00,101.365,101.385,101.36,101.36,286300000.0
2008-04-04 06:50:00,101.36,101.38,101.36,101.38,306800000.0
2008-04-04 06:55:00,101.38,101.38,101.35,101.38,305400000.0
2008-04-04 07:00:00,101.38,101.38,101.34,101.34,321800000.0
2008-04-04 07:05:00,101.34,101.365,101.33,101.355,464800000.0
2008-04-04 07:10:00,101.355,101.41,101.355,101.38,508900000.0
2008-04-04 07:15:00,101.38,101.39,101.355,101.39,353100000.0
2008-04-04 07:20:00,101.39,101.39,101.285,101.34,5364400000.0
2008-04-04 07:25:00,101.34,101.39,101.325,101.39,6379100000.0
2008-04-04 07:30:00,101.39,101.405,101.345,101.395,636400000.0
2008-04-04 07:35:00,101.395,101.395,101.345,101.355,4087500000.0
2008-04-04 07:40:00,101.355,101.45,101.355,101.445,3231500000.0
2008-04-04 07:45:00,101.435,101.495,101.345,101.355,691900000.0
2008-04-04 07:50:00,101.355,101.41,101.355,101.385,353800000.0
2008-04-04 07:55:00,101.385,101.46,101.375,101.425,210100000.0
2008-04-04 08:00:00,101.425,101.465,101.38,101.38,272500000.0
2008-04-04 08:05:00,101.38,101.39,101.33,101.34,559900000.0
2008-04-04 08:10:00,101.34,101.355,101.25,101.255,287800000.0
2008-04-04 08:15:00,101.255,101.3,101.225,101.26,460600000.0
2008-04-04 08:20:00,101.26,101.31,101.255,101.295,1455700000.0
2008-04-04 08:25:00,101.295,101.31,101.275,101.295,1682000000.0
2008-04-04 08:30:00,101.295,101.365,101.265,101.34,948800000.0
2008-04-04 08:35:00,101.345,101.35,101.3,101.31,298100000.0
2008-04-04 08:40:00,101.31,101.31,101.24,101.265,601600000.0
2008-04-04 08:45:00,101.265,101.29,101.24,101.24,1248200000.0
2008-04-04 08:50:00,101.24,101.275,101.195,101.265,870600000.0
2008-04-04 08:55:00,101.265,101.28,101.22,101.25,420500000.0
2008-04-04 09:00:00,101.26,101.335,101.23,101.33,432600000.0
2008-04-04 09:05:00,101.33,101.34,101.27,101.3,416400000.0
2008-04-04 09:10:00,101.3,101.35,101.28,101.335,348700000.0
2008-04-04 09:15:00,101.335,101.38,101.33,101.36,372200000.0
2008-04-04 09:20:00,101.36,101.37,101.31,101.35,574300000.0
2008-04-04 09:25:00,101.355,101.39,101.31,101.37,489900000.0
2008-04-04 09:30:00,101.37,101.415,101.35,101.4,425100000.0
2008-04-04 09:35:00,101.4,101.47,101.37,101.435,447600000.0
2008-04-04 09:40:00,101.435,101.52,101.43,101.43,1127300000.0
2008-04-04 09:45:00,101.43,101.525,101.39,101.5,557500000.0
2008-04-04 09:50:00,101.51,101.55,101.475,101.51,673400000.0
2008-04-04 09:55:00,101.51,101.55,101.485,101.53,612500000.0
2008-04-04 10:00:00,101.525,101.575,101.51,101.53,830500000.0
2008-04-04 10:05:00,101.53,101.6,101.52,101.54,413800000.0
2008-04-04 10:10:00,101.54,101.58,101.505,101.555,433500000.0
2008-04-04 10:15:00,101.56,101.59,101.53,101.54,482600000.0
2008-04-04 10:20:00,101.54,101.65,101.54,101.6,522800000.0
2008-04-04 10:25:00,101.6,101.62,101.57,101.58,586900000.0
2008-04-04 10:30:00,101.58,101.63,101.54,101.6,357700000.0
2008-04-04 10:35:00,101.6,101.64,101.58,101.63,419100000.0
2008-04-04 10:40:00,101.63,101.655,101.585,101.59,403700000.0
2008-04-04 10:45:00,101.59,101.62,101.56,101.59,358100000.0
2008-04-04 10:50:00,101.59,101.62,101.57,101.61,377500000.0
2008-04-04 10:55:00,101.61,101.64,101.6,101.61,344800000.0
2008-04-04 11:00:00,101.61,101.61,101.54,101.57,399200000.0
2008-04-04 11:05:00,101.57,101.62,101.55,101.61,370600000.0
2008-04-04 11:10:00,101.61,101.66,101.6,101.645,550800000.0
2008-04-04 11:15:00,101.645,101.665,101.61,101.62,369800000.0
2008-04-04 11:20:00,101.62,101.65,101.61,101.61,596700000.0
2008-04-04 11:25:00,101.61,101.66,101.61,101.64,321800000.0
2008-04-04 11:30:00,101.64,101.655,101.61,101.615,335500000.0
2008-04-04 11:35:00,101.615,101.67,101.615,101.67,343300000.0
2008-04-04 11:40:00,101.67,101.69,101.6,101.61,469800000.0
2008-04-04 11:45:00,101.61,101.615,101.54,101.58,442000000.0
2008-04-04 11:50:00,101.58,101.64,101.56,101.61,396000000.0
2008-04-04 11:55:00,101.61,101.66,101.565,101.58,351600000.0
2008-04-04 12:00:00,101.58,101.62,101.55,101.57,426500000.0
2008-04-04 12:05:00,101.57,101.615,101.55,101.615,614800000.0
2008-04-04 12:10:00,101.615,101.615,101.54,101.55,367700000.0
2008-04-04 12:15:00,101.55,101.57,101.447,101.507,345700000.0
2008-04-04 12:20:00,101.505,101.51,101.397,101.397,393600000.0
2008-04-04 12:25:00,101.45,101.51,101.435,101.47,444000000.0
2008-04-04 12:30:00,101.47,101.51,101.435,101.44,567300000.0
2008-04-04 12:35:00,101.44,101.505,101.435,101.48,386900000.0
2008-04-04 12:40:00,101.48,101.5,101.46,101.485,390000000.0
2008-04-04 12:45:00,101.48,101.52,101.48,101.48,401700000.0
2008-04-04 12:50:00,101.48,101.5,101.43,101.43,517700000.0
2008-04-04 12:55:00,101.43,101.45,101.4,101.43,430400000.0
2008-04-04 13:00:00,101.43,101.43,101.38,101.38,399000000.0
2008-04-04 13:05:00,101.38,101.425,101.36,101.38,364600000.0
2008-04-04 13:10:00,101.38,101.42,101.375,101.4,383400000.0
2008-04-04 13:15:00,101.4,101.425,101.38,101.39,364200000.0
2008-04-04 13:20:00,101.39,101.425,101.39,101.39,396300000.0
2008-04-04 13:25:00,101.39,101.4,101.36,101.375,412300000.0
2008-04-04 13:30:00,101.375,101.425,101.375,101.4,397000000.0
2008-04-04 13:35:00,101.4,101.43,101.37,101.38,415500000.0
2008-04-04 13:40:00,101.38,101.38,101.31,101.32,716200000.0
2008-04-04 13:45:00,101.32,101.35,101.27,101.33,568700000.0
2008-04-04 13:50:00,101.33,101.44,101.33,101.37,372000000.0
2008-04-04 13:55:00,101.37,101.42,101.335,101.335,379400000.0
2008-04-04 14:00:00,101.31,101.33,101.28,101.305,421700000.0
2008-04-04 14:05:00,101.31,101.38,101.27,101.36,390900000.0
2008-04-04 14:10:00,101.36,101.42,101.34,101.34,468200000.0
2008-04-04 14:15:00,101.34,101.37,101.31,101.33,411500000.0
2008-04-04 14:20:00,101.33,101.41,101.33,101.37,402900000.0
2008-04-04 14:25:00,101.37,101.44,101.325,101.375,1279600000.0
2008-04-04 14:30:00,101.4,101.45,101.145,101.265,2404100000.0
2008-04-04 14:35:00,101.275,101.415,101.21,101.255,2099600000.0
2008-04-04 14:40:00,101.255,101.495,101.235,101.355,1317600000.0
2008-04-04 14:45:00,101.345,101.465,101.29,101.415,2048300000.0
2008-04-04 14:50:00,101.415,101.515,101.36,101.42,2266300000.0
2008-04-04 14:55:00,101.43,101.52,101.385,101.49,550600000.0
2008-04-04 15:00:00,101.49,101.53,101.44,101.45,607300000.0
2008-04-04 15:05:00,101.45,101.48,101.39,101.42,654600000.0
2008-04-04 15:10:00,101.42,101.44,101.365,101.4,439200000.0
2008-04-04 15:15:00,101.4,101.405,101.285,101.355,449100000.0
2008-04-04 15:20:00,101.355,101.355,101.23,101.3,410100000.0
2008-04-04 15:25:00,101.295,101.49,101.275,101.445,468200000.0
2008-04-04 15:30:00,101.45,101.47,101.37,101.45,377800000.0
2008-04-04 15:35:00,101.45,101.52,101.36,101.365,389400000.0
2008-04-04 15:40:00,101.365,101.48,101.35,101.43,443300000.0
2008-04-04 15:45:00,101.44,101.49,101.39,101.41,505700000.0
2008-04-04 15:50:00,101.41,101.47,101.37,101.42,671500000.0
2008-04-04 15:55:00,101.42,101.49,101.385,101.385,405500000.0
2008-04-04 16:00:00,101.385,101.44,101.36,101.41,354500000.0
2008-04-04 16:05:00,101.41,101.43,101.35,101.37,402200000.0
2008-04-04 16:10:00,101.37,101.44,101.35,101.36,331800000.0
2008-04-04 16:15:00,101.36,101.46,101.31,101.44,350500000.0
2008-04-04 16:20:00,101.44,101.47,101.39,101.4,365800000.0
2008-04-04 16:25:00,101.4,101.46,101.38,101.42,407900000.0
2008-04-04 16:30:00,101.42,101.49,101.39,101.465,422400000.0
2008-04-04 16:35:00,101.46,101.49,101.27,101.27,352100000.0
2008-04-04 16:40:00,101.275,101.39,101.27,101.38,361600000.0
2008-04-04 16:45:00,101.38,101.4,101.33,101.35,351900000.0
2008-04-04 16:50:00,101.35,101.4,101.3,101.39,346700000.0
2008-04-04 16:55:00,101.39,101.39,101.23,101.24,490300000.0
2008-04-04 17:00:00,101.24,101.29,101.23,101.26,458900000.0
2008-04-04 17:05:00,101.26,101.27,101.16,101.19,413800000.0
2008-04-04 17:10:00,101.175,101.34,101.17,101.325,420700000.0
2008-04-04 17:15:00,101.33,101.375,101.31,101.31,372000000.0
2008-04-04 17:20:00,101.315,101.33,101.285,101.33,447300000.0
2008-04-04 17:25:00,101.33,101.36,101.31,101.32,425500000.0
2008-04-04 17:30:00,101.31,101.32,101.23,101.26,377500000.0
2008-04-04 17:35:00,101.26,101.27,101.23,101.24,368600000.0
2008-04-04 17:40:00,101.24,101.28,101.2,101.21,350600000.0
2008-04-04 17:45:00,101.21,101.22,101.17,101.2,379300000.0
2008-04-04 17:50:00,101.2,101.27,101.19,101.25,683900000.0
2008-04-04 17:55:00,101.25,101.25,101.19,101.2,396300000.0
2008-04-04 18:00:00,101.2,101.24,101.19,101.23,2291700000.0
2008-04-04 18:05:00,101.23,101.27,101.22,101.26,1421200000.0
2008-04-04 18:10:00,101.26,101.33,101.23,101.26,389700000.0
2008-04-04 18:15:00,101.25,101.32,101.19,101.19,401000000.0
2008-04-04 18:20:00,101.19,101.23,101.13,101.15,364500000.0
2008-04-04 18:25:00,101.14,101.24,101.12,101.24,354700000.0
2008-04-04 18:30:00,101.24,101.25,101.15,101.23,357100000.0
2008-04-04 18:35:00,101.23,101.23,101.17,101.19,389300000.0
2008-04-04 18:40:00,101.19,101.24,101.19,101.23,365400000.0
2008-04-04 18:45:00,101.23,101.24,101.15,101.18,373200000.0
2008-04-04 18:50:00,101.18,101.2,101.165,101.19,359900000.0
2008-04-04 18:55:00,101.19,101.25,101.14,101.24,371600000.0
2008-04-04 19:00:00,101.24,101.26,101.17,101.18,363800000.0
2008-04-04 19:05:00,101.18,101.21,101.12,101.16,408700000.0
2008-04-04 19:10:00,101.16,101.16,101.1,101.145,345700000.0
2008-04-04 19:15:00,101.145,101.15,101.09,101.11,1968000000.0
2008-04-04 19:20:00,101.1,101.15,101.09,101.11,2107300000.0
2008-04-04 19:25:00,101.1,101.21,101.095,101.18,541500000.0
2008-04-04 19:30:00,101.18,101.24,101.18,101.21,332800000.0
2008-04-04 19:35:00,101.21,101.22,101.12,101.12,360500000.0
2008-04-04 19:40:00,101.12,101.17,101.12,101.17,376200000.0
2008-04-04 19:45:00,101.17,101.17,101.11,101.14,497600000.0
2008-04-04 19:50:00,101.14,101.14,101.01,101.04,1073800000.0
2008-04-04 19:55:00,101.04,101.07,101.015,101.05,1105400000.0
2008-04-04 20:00:00,101.05,101.06,100.99,101.01,687400000.0
2008-04-04 20:05:00,101.01,101.04,100.96,101.015,1731900000.0
2008-04-04 20:10:00,101.015,101.04,100.965,101.01,653400000.0
2008-04-04 20:15:00,101.01,101.055,100.965,101.05,418400000.0
2008-04-04 20:20:00,101.05,101.09,101.0,101.03,438600000.0
2008-04-04 20:25:00,101.03,101.14,101.03,101.08,516500000.0
2008-04-04 20:30:00,101.08,101.12,101.075,101.11,402700000.0
2008-04-04 20:35:00,101.11,101.14,101.085,101.11,432500000.0
2008-04-04 20:40:00,101.11,101.11,101.025,101.025,421900000.0
2008-04-04 20:45:00,101.025,101.06,101.015,101.035,238200000.0
2008-04-04 20:50:00,101.035,101.065,101.01,101.045,222800000.0
2008-04-04 20:55:00,101.045,101.045,100.935,100.95,227200000.0
2008-04-04 21:00:00,100.95,101.005,100.915,100.95,228300000.0
2008-04-04 21:05:00,100.95,100.965,100.89,100.955,219900000.0
2008-04-04 21:10:00,100.955,100.97,100.885,100.935,227300000.0
2008-04-04 21:15:00,100.935,100.955,100.88,100.93,223300000.0
2008-04-04 21:20:00,100.93,100.975,100.915,100.94,267400000.0
2008-04-04 21:25:00,100.935,100.99,100.9,100.95,582200000.0
2008-04-04 21:30:00,100.95,101.015,100.925,101.01,238700000.0
2008-04-04 21:35:00,101.01,101.02,100.91,100.935,226800000.0
2008-04-04 21:40:00,100.935,101.0,100.93,100.945,234100000.0
2008-04-04 21:45:00,100.945,100.97,100.865,100.89,245000000.0
2008-04-04 21:50:00,100.89,100.945,100.86,100.945,230200000.0
2008-04-04 21:55:00,100.945,101.0,100.93,100.98,392100000.0
2008-04-04 22:00:00,100.98,101.02,100.96,101.005,413000000.0
2008-04-04 22:05:00,101.005,101.04,100.96,100.98,338400000.0
2008-04-04 22:10:00,100.98,101.015,100.955,101.015,356200000.0
2008-04-04 22:15:00,101.015,101.02,100.95,100.97,390700000.0
2008-04-04 22:20:00,100.97,100.99,100.95,100.96,409800000.0
2008-04-04 22:25:00,100.96,100.97,100.9,100.925,393700000.0
2008-04-04 22:30:00,100.925,100.97,100.925,100.94,2432000000.0
2008-04-04 22:35:00,100.94,100.95,100.85,100.9,1213600000.0
2008-04-04 22:40:00,100.9,100.93,100.85,100.87,1691500000.0
2008-04-04 22:45:00,100.87,100.9,100.86,100.88,4053200000.0
2008-04-04 22:50:00,100.88,100.91,100.83,100.83,4848500000.0
2008-04-04 22:55:00,100.83,100.87,100.786,100.84,1437100000.0
2008-04-06 23:00:00,100.887,100.969,100.84,100.882,238900000.0
2008-04-06 23:05:00,100.865,100.905,100.851,100.895,238500000.0
2008-04-06 23:10:00,100.896,100.915,100.869,100.884,237900000.0
2008-04-06 23:15:00,100.889,100.924,100.87,100.882,241100000.0
2008-04-06 23:20:00,100.891,100.958,100.878,100.913,242800000.0
2008-04-06 23:25:00,100.91,101.021,100.861,100.998,243900000.0
2008-04-06 23:30:00,100.973,100.995,100.96,100.98,3628700000.0
2008-04-06 23:45:00,101.05,101.05,101.04,101.05,1628000000.0
2008-04-06 23:50:00,101.09,101.09,101.09,101.09,1640000000.0
2008-04-07 00:00:00,101.1,101.1,101.03,101.04,5658900000.0
2008-04-07 00:05:00,101.04,101.04,100.97,100.97,476600000.0
2008-04-07 00:10:00,100.97,100.97,100.88,100.92,1215200000.0
2008-04-07 00:15:00,100.92,100.96,100.79,100.8,5600200000.0
2008-04-07 00:20:00,100.8,100.83,100.76,100.79,662900000.0
2008-04-07 00:25:00,100.79,100.84,100.79,100.8,547300000.0
2008-04-07 00:30:00,100.8,100.84,100.8,100.84,714300000.0
2008-04-07 00:35:00,100.84,100.88,100.83,100.88,915300000.0
2008-04-07 00:40:00,100.88,100.97,100.88,100.95,1815800000.0
2008-04-07 00:45:00,100.95,100.97,100.9,100.92,1173800000.0
2008-04-07 00:50:00,100.92,101.01,100.9,100.94,2146900000.0
2008-04-07 00:55:00,100.94,101.06,100.94,100.97,3290400000.0
2008-04-07 01:00:00,100.97,101.04,100.97,101.0,1983500000.0
2008-04-07 01:05:00,101.0,101.02,100.94,101.0,1125800000.0
2008-04-07 01:10:00,101.0,101.01,100.91,100.92,468700000.0
2008-04-07 01:15:00,100.92,101.0,100.91,100.95,1782800000.0
2008-04-07 01:20:00,100.95,100.97,100.95,100.97,740500000.0
2008-04-07 01:25:00,100.97,101.0,100.97,101.0,423200000.0
2008-04-07 01:30:00,101.0,101.01,100.94,101.0,2319700000.0
2008-04-07 01:35:00,100.98,101.02,100.97,100.98,2847700000.0
2008-04-07 01:40:00,100.98,101.06,100.98,101.01,2672500000.0
2008-04-07 01:45:00,101.01,101.03,100.93,100.94,2809300000.0
2008-04-07 01:50:00,100.94,100.95,100.92,100.945,1435100000.0
2008-04-07 01:55:00,100.945,100.98,100.94,100.97,5645100000.0
2008-04-07 02:00:00,100.97,101.005,100.95,100.975,5022100004.0
2008-04-07 02:05:00,100.975,101.03,100.975,101.0,5814500003.0
2008-04-07 02:10:00,101.0,101.1,100.99,101.04,3577200000.0
2008-04-07 02:15:00,101.04,101.11,100.96,101.02,4881700000.0
2008-04-07 02:20:00,101.02,101.03,100.945,100.97,3638000000.0
2008-04-07 02:25:00,100.97,101.005,100.94,100.985,623000000.0
2008-04-07 02:30:00,100.98,101.07,100.97,101.04,4967999999.0
2008-04-07 02:35:00,101.04,101.13,101.04,101.1,1025200000.0
2008-04-07 02:40:00,101.1,101.18,101.1,101.12,1821800000.0
2008-04-07 02:45:00,101.12,101.18,101.11,101.15,1453800000.0
2008-04-07 02:50:00,101.15,101.255,101.1,101.255,1523000000.0
2008-04-07 02:55:00,101.255,101.255,101.135,101.195,4058500002.0
2008-04-07 03:00:00,101.195,101.275,101.195,101.235,2492200000.0
2008-04-07 03:05:00,101.235,101.325,101.22,101.265,3093800000.0
2008-04-07 03:10:00,101.265,101.27,101.22,101.255,3251199998.0
2008-04-07 03:15:00,101.255,101.265,101.205,101.225,3799999994.0
2008-04-07 03:20:00,101.235,101.275,101.235,101.24,2675300000.0
2008-04-07 03:25:00,101.24,101.275,101.235,101.275,2528200000.0
2008-04-07 03:30:00,101.275,101.3,101.225,101.235,2721000000.0
2008-04-07 03:35:00,101.235,101.285,101.225,101.245,3645100000.0
2008-04-07 03:40:00,101.245,101.415,101.245,101.355,3733700000.0
2008-04-07 03:45:00,101.355,101.44,101.335,101.41,5106500009.0
2008-04-07 03:50:00,101.41,101.475,101.325,101.33,2176000000.0
2008-04-07 03:55:00,101.33,101.445,101.315,101.415,3881500000.0
2008-04-07 04:00:00,101.415,101.425,101.225,101.255,4601099998.0
2008-04-07 04:05:00,101.255,101.435,101.225,101.395,4101000001.0
2008-04-07 04:10:00,101.385,101.395,101.305,101.315,3965500000.0
2008-04-07 04:15:00,101.315,101.335,101.255,101.285,5553400000.0
2008-04-07 04:20:00,101.275,101.345,101.275,101.335,3083200006.0
2008-04-07 04:25:00,101.335,101.36,101.265,101.29,2605200000.0
2008-04-07 04:30:00,101.29,101.315,101.255,101.305,2626500000.0
2008-04-07 04:35:00,101.305,101.315,101.235,101.305,3327500000.0
2008-04-07 04:40:00,101.305,101.325,101.235,101.245,3253300000.0
2008-04-07 04:45:00,101.245,101.245,101.215,101.225,1049100000.0
2008-04-07 04:50:00,101.225,101.315,101.225,101.245,664000000.0
2008-04-07 04:55:00,101.245,101.27,101.23,101.27,214500000.0
2008-04-07 05:00:00,101.27,101.285,101.25,101.255,491100000.0
2008-04-07 05:05:00,101.255,101.265,101.215,101.225,3606400000.0
2008-04-07 05:10:00,101.225,101.31,101.225,101.285,2557600000.0
2008-04-07 05:15:00,101.285,101.315,101.255,101.295,1041200000.0
2008-04-07 05:20:00,101.295,101.355,101.27,101.355,2615500000.0
2008-04-07 05:25:00,101.355,101.355,101.31,101.325,2991600000.0
2008-04-07 05:30:00,101.325,101.365,101.315,101.34,3743700000.0
2008-04-07 05:35:00,101.34,101.34,101.31,101.33,2539300000.0
2008-04-07 05:40:00,101.33,101.425,101.33,101.355,2780600000.0
2008-04-07 05:45:00,101.35,101.37,101.285,101.295,3407299998.0
2008-04-07 05:50:00,101.295,101.3,101.24,101.24,1137900000.0
2008-04-07 05:55:00,101.24,101.25,101.2,101.22,531900000.0
2008-04-07 06:00:00,101.22,101.235,101.18,101.185,712600000.0
2008-04-07 06:05:00,101.185,101.22,101.135,101.165,2564500000.0
2008-04-07 06:10:00,101.165,101.23,101.165,101.215,2358200000.0
2008-04-07 06:15:00,101.215,101.24,101.19,101.19,2127000000.0
2008-04-07 06:20:00,101.19,101.205,101.165,101.175,2731500000.0
2008-04-07 06:25:00,101.175,101.22,101.165,101.185,1825600000.0
2008-04-07 06:30:00,101.185,101.185,101.135,101.155,2528400000.0
2008-04-07 06:35:00,101.155,101.175,101.135,101.145,2782100000.0
2008-04-07 06:40:00,101.145,101.175,101.14,101.17,1528500000.0
2008-04-07 06:45:00,101.17,101.255,101.17,101.235,2044200000.0
2008-04-07 06:50:00,101.235,101.275,101.23,101.24,1361400000.0
2008-04-07 06:55:00,101.24,101.255,101.225,101.245,2128000000.0
2008-04-07 07:00:00,101.235,101.255,101.185,101.195,1742700000.0
2008-04-07 07:05:00,101.195,101.22,101.15,101.18,1873200000.0
2008-04-07 07:10:00,101.18,101.195,101.115,101.155,2076300000.0
2008-04-07 07:15:00,101.155,101.235,101.115,101.215,3904000000.0
2008-04-07 07:20:00,101.215,101.225,101.185,101.22,2002700000.0
2008-04-07 07:25:00,101.22,101.22,101.19,101.22,675400000.0
2008-04-07 07:30:00,101.22,101.225,101.15,101.165,896500000.0
2008-04-07 07:35:00,101.17,101.175,101.135,101.17,968100000.0
2008-04-07 07:40:00,101.17,101.175,101.125,101.14,1446000000.0
2008-04-07 07:45:00,101.14,101.165,101.105,101.15,762800000.0
2008-04-07 07:50:00,101.15,101.22,101.13,101.195,1032200000.0
2008-04-07 07:55:00,101.195,101.22,101.16,101.22,1084700000.0
2008-04-07 08:00:00,101.22,101.22,101.085,101.125,1257200000.0
2008-04-07 08:05:00,101.125,101.125,101.015,101.06,712300000.0
2008-04-07 08:10:00,101.06,101.14,101.06,101.13,508500000.0
2008-04-07 08:15:00,101.13,101.18,101.12,101.14,670100000.0
2008-04-07 08:20:00,101.14,101.185,101.085,101.1,936600000.0
2008-04-07 08:25:00,101.09,101.12,101.045,101.055,641000000.0
2008-04-07 08:30:00,101.05,101.11,101.045,101.07,621900000.0
2008-04-07 08:35:00,101.08,101.2,101.07,101.2,460000000.0
2008-04-07 08:40:00,101.2,101.24,101.14,101.19,845300000.0
2008-04-07 08:45:00,101.19,101.24,101.125,101.15,598500000.0
2008-04-07 08:50:00,101.15,101.24,101.15,101.195,632500000.0
2008-04-07 08:55:00,101.195,101.25,101.175,101.23,519900000.0
2008-04-07 09:00:00,101.23,101.31,101.195,101.27,555500000.0
2008-04-07 09:05:00,101.27,101.3,101.21,101.22,611400000.0
2008-04-07 09:10:00,101.21,101.27,101.175,101.21,560400000.0
2008-04-07 09:15:00,101.21,101.22,101.145,101.18,547900000.0
2008-04-07 09:20:00,101.18,101.2,101.04,101.08,486500000.0
2008-04-07 09:25:00,101.08,101.155,101.055,101.11,483200000.0
2008-04-07 09:30:00,101.11,101.17,101.07,101.09,536000000.0
2008-04-07 09:35:00,101.09,101.145,101.05,101.07,463700000.0
2008-04-07 09:40:00,101.07,101.2,101.07,101.15,375600000.0
2008-04-07 09:45:00,101.155,101.19,101.11,101.165,412500000.0
2008-04-07 09:50:00,101.16,101.215,101.13,101.18,585300000.0
2008-04-07 09:55:00,101.18,101.2,101.145,101.16,412400000.0
2008-04-07 10:00:00,101.16,101.2,101.125,101.18,612900000.0
2008-04-07 10:05:00,101.18,101.22,101.135,101.155,669400000.0
2008-04-07 10:10:00,101.155,101.215,101.14,101.19,444500000.0
2008-04-07 10:15:00,101.18,101.24,101.18,101.22,396900000.0
2008-04-07 10:20:00,101.22,101.33,101.22,101.27,730700000.0
2008-04-07 10:25:00,101.27,101.29,101.21,101.22,380300000.0
2008-04-07 10:30:00,101.22,101.22,101.15,101.18,904600000.0
2008-04-07 10:35:00,101.18,101.2,101.09,101.15,438300000.0
2008-04-07 10:40:00,101.15,101.215,101.135,101.21,503500000.0
2008-04-07 10:45:00,101.21,101.22,101.14,101.17,831200000.0
2008-04-07 10:50:00,101.17,101.27,101.16,101.22,382800000.0
2008-04-07 10:55:00,101.22,101.26,101.19,101.21,343500000.0
2008-04-07 11:00:00,101.21,101.28,101.19,101.28,405200000.0
2008-04-07 11:05:00,101.28,101.3,101.22,101.225,382400000.0
2008-04-07 11:10:00,101.22,101.25,101.215,101.23,450200000.0
2008-04-07 11:15:00,101.23,101.32,101.19,101.21,352900000.0
2008-04-07 11:20:00,101.21,101.26,101.175,101.24,517600000.0
2008-04-07 11:25:00,101.24,101.3,101.225,101.27,397500000.0
2008-04-07 11:30:00,101.27,101.31,101.25,101.29,396400000.0
2008-04-07 11:35:00,101.29,101.33,101.27,101.32,337300000.0
2008-04-07 11:40:00,101.31,101.32,101.27,101.27,671000000.0
2008-04-07 11:45:00,101.27,101.29,101.255,101.27,908900000.0
2008-04-07 11:50:00,101.27,101.275,101.21,101.22,535400000.0
2008-04-07 11:55:00,101.22,101.29,101.2,101.2,512100000.0
2008-04-07 12:00:00,101.2,101.31,101.2,101.29,403100000.0
2008-04-07 12:05:00,101.29,101.345,101.27,101.27,377000000.0
2008-04-07 12:10:00,101.27,101.3,101.215,101.275,483200000.0
2008-04-07 12:15:00,101.275,101.325,101.275,101.285,410000000.0
2008-04-07 12:20:00,101.285,101.35,101.28,101.34,356400000.0
2008-04-07 12:25:00,101.34,101.34,101.285,101.295,348000000.0
2008-04-07 12:30:00,101.295,101.3,101.23,101.26,353200000.0
2008-04-07 12:35:00,101.26,101.27,101.21,101.225,504200000.0
2008-04-07 12:40:00,101.225,101.26,101.2,101.215,368700000.0
2008-04-07 12:45:00,101.215,101.24,101.195,101.23,471300000.0
2008-04-07 12:50:00,101.225,101.255,101.17,101.185,705000000.0
2008-04-07 12:55:00,101.185,101.195,101.145,101.175,1048400000.0
2008-04-07 13:00:00,101.175,101.24,101.155,101.22,825400000.0
2008-04-07 13:05:00,101.22,101.23,101.17,101.195,415500000.0
2008-04-07 13:10:00,101.195,101.2,101.15,101.17,427600000.0
2008-04-07 13:15:00,101.17,101.205,101.16,101.19,393600000.0
2008-04-07 13:20:00,101.19,101.22,101.13,101.21,544400000.0
2008-04-07 13:25:00,101.21,101.25,101.18,101.18,452300000.0
2008-04-07 13:30:00,101.18,101.21,101.155,101.21,497400000.0
2008-04-07 13:35:00,101.21,101.23,101.17,101.18,327600000.0
2008-04-07 13:40:00,101.18,101.23,101.17,101.22,446900000.0
2008-04-07 13:45:00,101.22,101.23,101.155,101.17,433500000.0
2008-04-07 13:50:00,101.17,101.22,101.17,101.2,379900000.0
2008-04-07 13:55:00,101.2,101.27,101.2,101.26,366600000.0
2008-04-07 14:00:00,101.26,101.28,101.24,101.25,369800000.0
2008-04-07 14:05:00,101.25,101.28,101.23,101.27,401100000.0
2008-04-07 14:10:00,101.27,101.28,101.2,101.22,372400000.0
2008-04-07 14:15:00,101.22,101.25,101.19,101.2,333500000.0
2008-04-07 14:20:00,101.19,101.34,101.19,101.32,411500000.0
2008-04-07 14:25:00,101.32,101.34,101.28,101.34,368000000.0
2008-04-07 14:30:00,101.34,101.34,101.21,101.25,425400000.0
2008-04-07 14:35:00,101.25,101.29,101.225,101.26,381800000.0
2008-04-07 14:40:00,101.26,101.26,101.2,101.22,398800000.0
2008-04-07 14:45:00,101.22,101.23,101.17,101.18,1433000000.0
2008-04-07 14:50:00,101.18,101.19,101.13,101.14,341300000.0
2008-04-07 14:55:00,101.14,101.19,101.12,101.16,372200000.0
2008-04-07 15:00:00,101.16,101.22,101.13,101.14,362500000.0
2008-04-07 15:05:00,101.14,101.2,101.14,101.2,392500000.0
2008-04-07 15:10:00,101.2,101.23,101.195,101.215,392300000.0
2008-04-07 15:15:00,101.215,101.22,101.17,101.19,349200000.0
2008-04-07 15:20:00,101.19,101.22,101.17,101.22,420600000.0
2008-04-07 15:25:00,101.22,101.24,101.19,101.19,390800000.0
2008-04-07 15:30:00,101.19,101.24,101.145,101.17,496600000.0
2008-04-07 15:35:00,101.17,101.22,101.13,101.18,428800000.0
2008-04-07 15:40:00,101.18,101.2,101.145,101.175,623900000.0
2008-04-07 15:45:00,101.175,101.19,101.05,101.09,354400000.0
2008-04-07 15:50:00,101.09,101.16,101.07,101.16,347000000.0
2008-04-07 15:55:00,101.16,101.16,101.09,101.105,419500000.0
2008-04-07 16:00:00,101.105,101.13,101.02,101.13,382200000.0
2008-04-07 16:05:00,101.13,101.13,101.05,101.07,344700000.0
2008-04-07 16:10:00,101.07,101.115,101.025,101.045,296200000.0
2008-04-07 16:15:00,101.045,101.08,101.0,101.06,394700000.0
2008-04-07 16:20:00,101.06,101.07,101.02,101.03,332400000.0
2008-04-07 16:25:00,101.035,101.06,100.98,101.04,368800000.0
2008-04-07 16:30:00,101.03,101.05,100.97,101.02,354300000.0
2008-04-07 16:35:00,101.01,101.06,101.0,101.035,347000000.0
2008-04-07 16:40:00,101.035,101.06,101.025,101.04,345300000.0
2008-04-07 16:45:00,101.04,101.07,101.02,101.04,385000000.0
2008-04-07 16:50:00,101.04,101.04,100.98,101.0,401700000.0
2008-04-07 16:55:00,101.0,101.12,100.99,101.11,368000000.0
2008-04-07 17:00:00,101.11,101.11,101.04,101.07,341800000.0
2008-04-07 17:05:00,101.07,101.08,101.02,101.04,329300000.0
2008-04-07 17:10:00,101.04,101.075,101.03,101.055,346200000.0
2008-04-07 17:15:00,101.055,101.12,101.02,101.1,349800000.0
2008-04-07 17:20:00,101.1,101.11,101.06,101.11,348100000.0
2008-04-07 17:25:00,101.11,101.18,101.09,101.16,373000000.0
2008-04-07 17:30:00,101.16,101.21,101.14,101.17,395500000.0
2008-04-07 17:35:00,101.17,101.22,101.16,101.22,359800000.0
2008-04-07 17:40:00,101.22,101.25,101.2,101.22,337300000.0
2008-04-07 17:45:00,101.22,101.23,101.185,101.22,377700000.0
2008-04-07 17:50:00,101.22,101.23,101.185,101.2,344600000.0
2008-04-07 17:55:00,101.2,101.2,101.14,101.15,317800000.0
2008-04-07 18:00:00,101.15,101.17,101.125,101.15,567900000.0
2008-04-07 18:05:00,101.15,101.15,101.125,101.15,453800000.0
2008-04-07 18:10:00,101.15,101.17,101.11,101.14,681200000.0
2008-04-07 18:15:00,101.14,101.17,101.095,101.13,368900000.0
2008-04-07 18:20:00,101.13,101.14,101.09,101.1,330000000.0
2008-04-07 18:25:00,101.1,101.13,101.07,101.1,384200000.0
2008-04-07 18:30:00,101.1,101.12,101.08,101.09,370400000.0
2008-04-07 18:35:00,101.09,101.14,101.07,101.1,483500000.0
2008-04-07 18:40:00,101.1,101.12,101.06,101.07,383800000.0
2008-04-07 18:45:00,101.06,101.1,101.04,101.08,335300000.0
2008-04-07 18:50:00,101.08,101.08,101.03,101.06,321200000.0
2008-04-07 18:55:00,101.06,101.08,101.02,101.06,533300000.0
2008-04-07 19:00:00,101.06,101.08,101.06,101.07,332500000.0
2008-04-07 19:05:00,101.07,101.11,101.07,101.09,364400000.0
2008-04-07 19:10:00,101.09,101.09,101.05,101.05,367300000.0
2008-04-07 19:15:00,101.05,101.06,100.99,101.06,361500000.0
2008-04-07 19:20:00,101.06,101.07,101.02,101.07,382300000.0
2008-04-07 19:25:00,101.07,101.11,101.06,101.11,345600000.0
2008-04-07 19:30:00,101.11,101.12,101.1,101.1,387400000.0
2008-04-07 19:35:00,101.1,101.12,101.065,101.09,360600000.0
2008-04-07 19:40:00,101.09,101.17,101.09,101.09,421600000.0
2008-04-07 19:45:00,101.09,101.12,101.08,101.12,431700000.0
2008-04-07 19:50:00,101.12,101.125,101.09,101.095,430900000.0
2008-04-07 19:55:00,101.095,101.12,101.055,101.07,554600000.0
2008-04-07 20:00:00,101.08,101.11,101.03,101.03,423700000.0
2008-04-07 20:05:00,101.03,101.08,101.02,101.08,461600000.0
2008-04-07 20:10:00,101.08,101.1,101.04,101.1,507800000.0
2008-04-07 20:15:00,101.1,101.12,101.06,101.06,320100000.0
2008-04-07 20:20:00,101.06,101.1,101.035,101.08,417100000.0
2008-04-07 20:25:00,101.08,101.11,101.03,101.07,368800000.0
2008-04-07 20:30:00,101.07,101.08,101.025,101.06,500800000.0
2008-04-07 20:35:00,101.06,101.06,100.98,101.04,478500000.0
2008-04-07 20:40:00,101.04,101.05,101.01,101.04,455600000.0
2008-04-07 20:45:00,101.04,101.04,100.98,101.0,346100000.0
2008-04-07 20:50:00,101.0,101.07,100.99,101.07,518700000.0
2008-04-07 20:55:00,101.07,101.08,100.99,100.99,566700000.0
2008-04-07 21:00:00,100.99,101.04,100.95,101.0,322000000.0
2008-04-07 21:05:00,101.0,101.01,100.945,100.97,446700000.0
2008-04-07 21:10:00,100.97,101.03,100.95,101.02,352100000.0
2008-04-07 21:15:00,101.02,101.04,100.95,100.98,406100000.0
2008-04-07 21:20:00,100.98,101.0,100.96,100.97,726300000.0
2008-04-07 21:25:00,100.97,100.98,100.93,100.95,322000000.0
2008-04-07 21:30:00,100.95,100.97,100.88,100.9,345000000.0
2008-04-07 21:35:00,100.9,100.98,100.855,100.97,335800000.0
2008-04-07 21:40:00,100.97,101.03,100.96,101.03,346200000.0
2008-04-07 21:45:00,101.03,101.04,100.99,101.01,349100000.0
2008-04-07 21:50:00,101.01,101.03,100.99,100.99,332800000.0
2008-04-07 21:55:00,100.99,101.05,100.99,101.02,330100000.0
2008-04-07 22:00:00,101.02,101.05,100.98,101.0,392600000.0
2008-04-07 22:05:00,101.0,101.07,101.0,101.04,319200000.0
2008-04-07 22:10:00,101.04,101.09,101.03,101.09,338900000.0
2008-04-07 22:15:00,101.09,101.1,101.06,101.08,323600000.0
2008-04-07 22:20:00,101.08,101.115,101.08,101.11,338000000.0
2008-04-07 22:25:00,101.11,101.16,101.1,101.13,363800000.0
2008-04-07 22:30:00,101.13,101.18,101.12,101.12,298200000.0
2008-04-07 22:35:00,101.12,101.19,101.105,101.14,374200000.0
2008-04-07 22:40:00,101.14,101.145,101.1,101.11,359500000.0
2008-04-07 22:45:00,101.11,101.11,101.0,101.02,377200000.0
2008-04-07 22:50:00,101.02,101.055,101.02,101.03,316500000.0
2008-04-07 22:55:00,101.03,101.065,101.03,101.035,743600000.0
2008-04-07 23:00:00,101.035,101.08,101.01,101.07,8568000000.0
2008-04-07 23:05:00,101.07,101.09,100.915,101.03,6571400000.0
2008-04-07 23:10:00,101.03,101.05,101.005,101.04,7548800000.0
2008-04-07 23:15:00,101.04,101.1,100.985,101.01,259700000.0
2008-04-07 23:20:00,101.01,101.035,100.98,101.015,2480400000.0
2008-04-07 23:25:00,101.015,101.13,100.985,101.09,3491400000.0
2008-04-07 23:30:00,101.09,101.1,101.04,101.045,3113200000.0
2008-04-07 23:35:00,101.045,101.06,101.03,101.05,7104200000.0
2008-04-07 23:40:00,101.05,101.1,101.05,101.06,7415100000.0
2008-04-07 23:45:00,101.06,101.145,101.05,101.06,6638600000.0
2008-04-07 23:50:00,101.03,101.07,101.03,101.07,8715600000.0
2008-04-07 23:55:00,101.07,101.08,101.0,101.01,8048000000.0
2008-04-08 00:00:00,101.04,101.04,100.99,101.0,5647200000.0
2008-04-08 00:05:00,101.03,101.04,100.99,101.03,8207000000.0
2008-04-08 00:10:00,101.03,101.06,101.02,101.05,3707500000.0
2008-04-08 00:15:00,101.05,101.11,101.02,101.1,1355900000.0
2008-04-08 00:20:00,101.1,101.11,101.02,101.04,1674400000.0
2008-04-08 00:25:00,101.05,101.06,101.02,101.04,6677900000.0
2008-04-08 00:30:00,101.04,101.08,101.02,101.08,7785700000.0
2008-04-08 00:35:00,101.08,101.14,101.08,101.105,2552000000.0
2008-04-08 00:40:00,101.105,101.11,101.08,101.09,5582400000.0
2008-04-08 00:45:00,101.09,101.11,101.07,101.09,2912900000.0
2008-04-08 00:50:00,101.09,101.12,101.07,101.1,5389799998.0
2008-04-08 00:55:00,101.1,101.13,101.08,101.12,2363000000.0
2008-04-08 01:00:00,101.12,101.12,101.09,101.12,4343400002.0
2008-04-08 01:05:00,101.12,101.19,101.1,101.14,4481500000.0
2008-04-08 01:10:00,101.14,101.16,101.11,101.16,2807800000.0
2008-04-08 01:15:00,101.16,101.16,101.09,101.12,7184000003.0
2008-04-08 01:20:00,101.12,101.16,101.1,101.1,5487500000.0
2008-04-08 01:25:00,101.1,101.11,101.085,101.1,6031900000.0
2008-04-08 01:30:00,101.1,101.16,101.09,101.135,3023400000.0
2008-04-08 01:35:00,101.14,101.18,101.13,101.17,4880600000.0
2008-04-08 01:40:00,101.17,101.22,101.16,101.22,3392700000.0
2008-04-08 01:45:00,101.22,101.23,101.15,101.18,4603500000.0
2008-04-08 01:50:00,101.18,101.2,101.15,101.15,4446200000.0
2008-04-08 01:55:00,101.15,101.17,101.14,101.16,1623600000.0
2008-04-08 02:00:00,101.16,101.2,101.15,101.15,2836700000.0
2008-04-08 02:05:00,101.15,101.21,101.15,101.2,4115400000.0
2008-04-08 02:10:00,101.2,101.39,101.18,101.36,4072200000.0
2008-04-08 02:15:00,101.36,101.42,101.31,101.38,4516500005.0
2008-04-08 02:20:00,101.38,101.38,101.28,101.33,3444900000.0
2008-04-08 02:25:00,101.33,101.41,101.19,101.38,4165799995.0
2008-04-08 02:30:00,101.38,101.42,101.31,101.38,4081500000.0
2008-04-08 02:35:00,101.35,101.42,101.33,101.4,4905299999.0
2008-04-08 02:40:00,101.4,101.45,101.37,101.44,4320199998.0
2008-04-08 02:45:00,101.44,101.52,101.43,101.49,3496700000.0
2008-04-08 02:50:00,101.49,101.54,101.46,101.5,3510500000.0
2008-04-08 02:55:00,101.49,101.52,101.45,101.47,3301900000.0
2008-04-08 03:00:00,101.47,101.49,101.39,101.42,3335400000.0
2008-04-08 03:05:00,101.42,101.475,101.39,101.45,3820800000.0
2008-04-08 03:10:00,101.46,101.49,101.45,101.47,3831400000.0
2008-04-08 03:15:00,101.47,101.5,101.44,101.45,3785000000.0
2008-04-08 03:20:00,101.45,101.46,101.4,101.41,4997800000.0
2008-04-08 03:25:00,101.41,101.44,101.41,101.43,3826800000.0
2008-04-08 03:30:00,101.43,101.46,101.415,101.43,3513500000.0
2008-04-08 03:35:00,101.43,101.45,101.41,101.43,3612000000.0
2008-04-08 03:40:00,101.43,101.45,101.39,101.42,3531500000.0
2008-04-08 03:45:00,101.42,101.435,101.38,101.4,3360500000.0
2008-04-08 03:50:00,101.4,101.435,101.38,101.435,2467200000.0
2008-04-08 03:55:00,101.44,101.445,101.39,101.4,2601000000.0
2008-04-08 04:00:00,101.4,101.41,101.375,101.4,3345300000.0
2008-04-08 04:05:00,101.4,101.43,101.36,101.38,2664800000.0
2008-04-08 04:10:00,101.38,101.4,101.35,101.39,2819600000.0
2008-04-08 04:15:00,101.39,101.39,101.335,101.36,2687200000.0
2008-04-08 04:20:00,101.36,101.42,101.34,101.375,2106700000.0
2008-04-08 04:25:00,101.375,101.445,101.37,101.4,3107700000.0
2008-04-08 04:30:00,101.4,101.47,101.4,101.42,4305600007.0
2008-04-08 04:35:00,101.42,101.5,101.42,101.46,4146500000.0
2008-04-08 04:40:00,101.46,101.47,101.44,101.45,4060800000.0
2008-04-08 04:45:00,101.45,101.49,101.42,101.47,4208100000.0
2008-04-08 04:50:00,101.47,101.47,101.39,101.42,3768000000.0
2008-04-08 04:55:00,101.42,101.42,101.36,101.38,3544000000.0
2008-04-08 05:00:00,101.38,101.43,101.36,101.41,4358900000.0
2008-04-08 05:05:00,101.41,101.42,101.4,101.42,5864000000.0
2008-04-08 05:10:00,101.42,101.44,101.37,101.38,4444500002.0
2008-04-08 05:15:00,101.38,101.44,101.37,101.39,4589299996.0
2008-04-08 05:20:00,101.4,101.46,101.36,101.46,6478099973.0
2008-04-08 05:25:00,101.46,101.49,101.4,101.44,5051199998.0
2008-04-08 05:30:00,101.44,101.45,101.33,101.34,4031200000.0
2008-04-08 05:35:00,101.34,101.37,101.27,101.36,5334399998.0
2008-04-08 05:40:00,101.36,101.39,101.31,101.38,5216799999.0
2008-04-08 05:45:00,101.38,101.4,101.34,101.35,3625600000.0
2008-04-08 05:50:00,101.35,101.35,101.31,101.33,4150400000.0
2008-04-08 05:55:00,101.33,101.38,101.32,101.36,3771100000.0
2008-04-08 06:00:00,101.36,101.36,101.28,101.3,4250400000.0
2008-04-08 06:05:00,101.3,101.34,101.26,101.29,4776000000.0
2008-04-08 06:10:00,101.29,101.37,101.28,101.36,3879999998.0
2008-04-08 06:15:00,101.36,101.42,101.32,101.34,4769799985.0
2008-04-08 06:20:00,101.34,101.35,101.27,101.29,4178400000.0
2008-04-08 06:25:00,101.29,101.31,101.26,101.265,5177499991.0
2008-04-08 06:30:00,101.26,101.33,101.26,101.27,2207200000.0
2008-04-08 06:35:00,101.27,101.34,101.26,101.33,3181900000.0
2008-04-08 06:40:00,101.33,101.33,101.25,101.285,3540800000.0
2008-04-08 06:45:00,101.28,101.3,101.24,101.255,3330200000.0
2008-04-08 06:50:00,101.255,101.32,101.21,101.245,4684700000.0
2008-04-08 06:55:00,101.245,101.29,101.16,101.2,4261399998.0
2008-04-08 07:00:00,101.21,101.27,101.18,101.21,5123600000.0
2008-04-08 07:05:00,101.21,101.28,101.21,101.28,6278400012.0
2008-04-08 07:10:00,101.28,101.29,101.25,101.25,5452800000.0
2008-04-08 07:15:00,101.25,101.27,101.22,101.23,5456000000.0
2008-04-08 07:20:00,101.23,101.3,101.22,101.28,3680900000.0
2008-04-08 07:25:00,101.27,101.28,101.225,101.255,772200000.0
2008-04-08 07:30:00,101.255,101.28,101.2,101.265,1359900000.0
2008-04-08 07:35:00,101.265,101.285,101.22,101.275,618600000.0
2008-04-08 07:40:00,101.275,101.29,101.18,101.19,829600000.0
2008-04-08 07:45:00,101.19,101.235,101.18,101.205,1154700000.0
2008-04-08 07:50:00,101.205,101.23,101.2,101.215,1512000000.0
2008-04-08 07:55:00,101.215,101.25,101.205,101.24,534600000.0
2008-04-08 08:00:00,101.24,101.29,101.23,101.265,2161900000.0
2008-04-08 08:05:00,101.265,101.31,101.25,101.26,1649900000.0
2008-04-08 08:10:00,101.26,101.27,101.21,101.225,2495200000.0
2008-04-08 08:15:00,101.23,101.26,101.19,101.23,2959600000.0
2008-04-08 08:20:00,101.24,101.27,101.205,101.24,2955800000.0
2008-04-08 08:25:00,101.24,101.265,101.18,101.235,3306400000.0
2008-04-08 08:30:00,101.23,101.29,101.21,101.27,2807300000.0
2008-04-08 08:35:00,101.27,101.31,101.25,101.3,4882500000.0
2008-04-08 08:40:00,101.3,101.32,101.22,101.24,3962700000.0
2008-04-08 08:45:00,101.24,101.25,101.19,101.21,3475800000.0
2008-04-08 08:50:00,101.21,101.21,101.17,101.21,3330200000.0
2008-04-08 08:55:00,101.21,101.23,101.13,101.19,4264599999.0
2008-04-08 09:00:00,101.19,101.21,101.1,101.12,5131200000.0
2008-04-08 09:05:00,101.12,101.195,101.07,101.105,2582100000.0
2008-04-08 09:10:00,101.105,101.135,101.065,101.125,1938100000.0
2008-04-08 09:15:00,101.125,101.155,101.08,101.095,1521200000.0
2008-04-08 09:20:00,101.095,101.11,100.995,101.1,1813600000.0
2008-04-08 09:25:00,101.1,101.15,101.06,101.105,1005900000.0
2008-04-08 09:30:00,101.105,101.175,101.075,101.115,1003700000.0
2008-04-08 09:35:00,101.115,101.125,100.96,100.98,880700000.0
2008-04-08 09:40:00,100.98,101.05,100.975,101.01,404100000.0
2008-04-08 09:45:00,101.01,101.1,100.99,101.07,478400000.0
2008-04-08 09:50:00,101.07,101.12,101.04,101.09,630100000.0
2008-04-08 09:55:00,101.09,101.14,101.07,101.1,389100000.0
2008-04-08 10:00:00,101.1,101.15,101.07,101.12,398400000.0
2008-04-08 10:05:00,101.12,101.12,101.01,101.06,388100000.0
2008-04-08 10:10:00,101.06,101.095,101.01,101.055,1277638000.0
2008-04-08 10:15:00,101.06,101.075,100.98,101.01,966200000.0
2008-04-08 10:20:00,101.01,101.09,100.995,101.08,378400000.0
2008-04-08 10:25:00,101.08,101.11,101.03,101.05,380200000.0
2008-04-08 10:30:00,101.05,101.06,100.97,101.02,357600000.0
2008-04-08 10:35:00,101.02,101.12,101.02,101.1,375400000.0
2008-04-08 10:40:00,101.1,101.14,101.075,101.09,437800000.0
2008-04-08 10:45:00,101.09,101.14,101.085,101.14,369100000.0
2008-04-08 10:50:00,101.14,101.185,101.085,101.17,480700000.0
2008-04-08 10:55:00,101.17,101.18,101.11,101.13,502900000.0
2008-04-08 11:00:00,101.13,101.18,101.12,101.14,581400000.0
2008-04-08 11:05:00,101.14,101.17,101.06,101.095,359100000.0
2008-04-08 11:10:00,101.1,101.12,101.08,101.09,365800000.0
2008-04-08 11:15:00,101.09,101.1,101.04,101.1,514300000.0
2008-04-08 11:20:00,101.1,101.18,101.1,101.17,395900000.0
2008-04-08 11:25:00,101.17,101.2,101.12,101.15,337000000.0
2008-04-08 11:30:00,101.15,101.18,101.14,101.15,371400000.0
2008-04-08 11:35:00,101.15,101.16,101.115,101.13,405000000.0
2008-04-08 11:40:00,101.13,101.135,101.085,101.13,507500000.0
2008-04-08 11:45:00,101.12,101.18,101.1,101.17,385100000.0
2008-04-08 11:50:00,101.17,101.21,101.13,101.19,407000000.0
2008-04-08 11:55:00,101.19,101.22,101.17,101.21,384300000.0
2008-04-08 12:00:00,101.21,101.24,101.18,101.21,490300000.0
2008-04-08 12:05:00,101.21,101.3,101.21,101.265,523900000.0
2008-04-08 12:10:00,101.27,101.28,101.21,101.24,489200000.0
2008-04-08 12:15:00,101.24,101.27,101.225,101.24,395600000.0
2008-04-08 12:20:00,101.24,101.28,101.23,101.26,407600000.0
2008-04-08 12:25:00,101.26,101.285,101.225,101.24,650100000.0
2008-04-08 12:30:00,101.24,101.33,101.23,101.295,587100000.0
2008-04-08 12:35:00,101.3,101.3,101.24,101.26,545600000.0
2008-04-08 12:40:00,101.26,101.31,101.26,101.27,417200000.0
2008-04-08 12:45:00,101.27,101.3,101.26,101.27,503400000.0
2008-04-08 12:50:00,101.265,101.28,101.17,101.19,455600000.0
2008-04-08 12:55:00,101.19,101.24,101.15,101.175,427100000.0
2008-04-08 13:00:00,101.18,101.24,101.17,101.22,585100000.0
2008-04-08 13:05:00,101.22,101.23,101.14,101.16,507200000.0
2008-04-08 13:10:00,101.16,101.19,101.08,101.15,582900000.0
2008-04-08 13:15:00,101.15,101.23,101.13,101.15,621700000.0
2008-04-08 13:20:00,101.15,101.19,101.13,101.15,547900000.0
2008-04-08 13:25:00,101.15,101.18,101.125,101.14,483800000.0
2008-04-08 13:30:00,101.13,101.15,101.09,101.12,411100000.0
2008-04-08 13:35:00,101.12,101.15,101.11,101.14,401700000.0
2008-04-08 13:40:00,101.14,101.14,101.08,101.14,509600000.0
2008-04-08 13:45:00,101.14,101.165,101.08,101.12,631900000.0
2008-04-08 13:50:00,101.12,101.18,101.12,101.16,530400000.0
2008-04-08 13:55:00,101.165,101.195,101.08,101.11,433200000.0
2008-04-08 14:00:00,101.11,101.12,100.995,101.01,443800000.0
2008-04-08 14:05:00,101.01,101.02,100.945,100.98,542700000.0
2008-04-08 14:10:00,100.98,100.99,100.89,100.98,728500000.0
2008-04-08 14:15:00,100.98,101.02,100.96,100.97,704800000.0
2008-04-08 14:20:00,100.97,100.99,100.94,100.975,573300000.0
2008-04-08 14:25:00,100.975,100.99,100.94,100.95,479900000.0
2008-04-08 14:30:00,100.95,100.995,100.92,100.99,457100000.0
2008-04-08 14:35:00,100.99,101.01,100.94,100.94,474400000.0
2008-04-08 14:40:00,100.94,101.03,100.935,100.98,385900000.0
2008-04-08 14:45:00,100.98,101.01,100.94,101.005,481000000.0
2008-04-08 14:50:00,101.005,101.04,100.99,101.04,429800000.0
2008-04-08 14:55:00,101.04,101.04,100.99,101.02,407100000.0
2008-04-08 15:00:00,101.02,101.03,100.96,101.0,404100000.0
2008-04-08 15:05:00,101.0,101.01,100.97,101.0,486800000.0
2008-04-08 15:10:00,101.0,101.035,100.98,101.015,602200000.0
2008-04-08 15:15:00,101.015,101.07,100.99,101.04,401100000.0
2008-04-08 15:20:00,101.04,101.06,101.02,101.04,343900000.0
2008-04-08 15:25:00,101.04,101.07,101.03,101.05,347900000.0
2008-04-08 15:30:00,101.05,101.08,101.02,101.05,399900000.0
2008-04-08 15:35:00,101.05,101.08,101.01,101.03,420600000.0
2008-04-08 15:40:00,101.03,101.08,101.02,101.05,369700000.0
2008-04-08 15:45:00,101.05,101.08,101.01,101.04,354900000.0
2008-04-08 15:50:00,101.04,101.13,101.01,101.13,356100000.0
2008-04-08 15:55:00,101.13,101.16,101.105,101.11,366300000.0
2008-04-08 16:00:00,101.11,101.19,101.09,101.12,374100000.0
2008-04-08 16:05:00,101.12,101.15,101.07,101.12,343300000.0
2008-04-08 16:10:00,101.12,101.2,101.12,101.17,337600000.0
2008-04-08 16:15:00,101.17,101.23,101.14,101.16,358300000.0
2008-04-08 16:20:00,101.16,101.24,101.16,101.24,347400000.0
2008-04-08 16:25:00,101.24,101.28,101.195,101.2,357700000.0
2008-04-08 16:30:00,101.2,101.29,101.19,101.245,357800000.0
2008-04-08 16:35:00,101.245,101.32,101.23,101.26,344600000.0
2008-04-08 16:40:00,101.26,101.32,101.24,101.28,338700000.0
2008-04-08 16:45:00,101.28,101.3,101.21,101.23,344600000.0
2008-04-08 16:50:00,101.23,101.24,101.16,101.17,629200000.0
2008-04-08 16:55:00,101.17,101.17,101.09,101.12,681000000.0
2008-04-08 17:00:00,101.12,101.19,101.1,101.16,417500000.0
2008-04-08 17:05:00,101.16,101.19,101.14,101.17,395300000.0
2008-04-08 17:10:00,101.17,101.17,101.12,101.16,826400000.0
2008-04-08 17:15:00,101.16,101.195,101.15,101.19,408700000.0
2008-04-08 17:20:00,101.19,101.21,101.15,101.15,493400000.0
2008-04-08 17:25:00,101.15,101.18,101.12,101.12,689800000.0
2008-04-08 17:30:00,101.12,101.21,101.12,101.18,472700000.0
2008-04-08 17:35:00,101.18,101.19,101.135,101.15,421400000.0
2008-04-08 17:40:00,101.15,101.175,101.13,101.15,408000000.0
2008-04-08 17:45:00,101.15,101.18,101.13,101.14,395000000.0
2008-04-08 17:50:00,101.14,101.15,101.07,101.11,1028100000.0
2008-04-08 17:55:00,101.11,101.15,101.09,101.13,545100000.0
2008-04-08 18:00:00,101.13,101.15,101.025,101.03,490400000.0
2008-04-08 18:05:00,101.03,101.08,101.0,101.07,379500000.0
2008-04-08 18:10:00,101.07,101.07,101.02,101.07,386600000.0
2008-04-08 18:15:00,101.07,101.1,101.01,101.08,416400000.0
2008-04-08 18:20:00,101.08,101.12,101.055,101.075,461000000.0
2008-04-08 18:25:00,101.075,101.1,101.05,101.07,305000000.0
2008-04-08 18:30:00,101.07,101.11,101.065,101.07,372400000.0
2008-04-08 18:35:00,101.07,101.095,101.04,101.09,424400000.0
2008-04-08 18:40:00,101.09,101.125,101.075,101.125,331100000.0
2008-04-08 18:45:00,101.125,101.13,101.07,101.1,372200000.0
2008-04-08 18:50:00,101.1,101.12,101.08,101.1,448500000.0
2008-04-08 18:55:00,101.1,101.14,101.095,101.115,384000000.0
2008-04-08 19:00:00,101.115,101.125,101.06,101.08,414300000.0
2008-04-08 19:05:00,101.08,101.09,101.05,101.09,347600000.0
2008-04-08 19:10:00,101.09,101.14,101.09,101.115,374900000.0
2008-04-08 19:15:00,101.115,101.13,101.08,101.09,329000000.0
2008-04-08 19:20:00,101.09,101.125,101.09,101.11,410900000.0
2008-04-08 19:25:00,101.11,101.13,101.07,101.09,545500000.0
2008-04-08 19:30:00,101.09,101.125,101.08,101.1,513600000.0
2008-04-08 19:35:00,101.1,101.13,101.1,101.12,381200000.0
2008-04-08 19:40:00,101.12,101.14,101.09,101.13,399200000.0
2008-04-08 19:45:00,101.13,101.13,101.085,101.13,337200000.0
2008-04-08 19:50:00,101.13,101.17,101.12,101.13,381100000.0
2008-04-08 19:55:00,101.13,101.15,101.09,101.1,729100000.0
2008-04-08 20:00:00,101.1,101.175,101.04,101.15,959700000.0
2008-04-08 20:05:00,101.15,101.18,101.1,101.12,369800000.0
2008-04-08 20:10:00,101.12,101.14,101.055,101.06,393900000.0
2008-04-08 20:15:00,101.06,101.1,101.04,101.07,390800000.0
2008-04-08 20:20:00,101.07,101.13,101.04,101.09,344300000.0
2008-04-08 20:25:00,101.09,101.13,101.07,101.08,336300000.0
2008-04-08 20:30:00,101.08,101.12,101.055,101.08,349200000.0
2008-04-08 20:35:00,101.08,101.175,101.07,101.14,383000000.0
2008-04-08 20:40:00,101.14,101.19,101.11,101.18,341700000.0
2008-04-08 20:45:00,101.18,101.23,101.16,101.205,363500000.0
2008-04-08 20:50:00,101.205,101.29,101.185,101.25,394900000.0
2008-04-08 20:55:00,101.25,101.25,101.2,101.22,375400000.0
2008-04-08 21:00:00,101.22,101.225,101.14,101.15,355900000.0
2008-04-08 21:05:00,101.15,101.2,101.12,101.15,368200000.0
2008-04-08 21:10:00,101.15,101.17,101.1,101.11,350300000.0
2008-04-08 21:15:00,101.11,101.16,101.08,101.13,327600000.0
2008-04-08 21:20:00,101.13,101.14,101.11,101.135,356200000.0
2008-04-08 21:25:00,101.135,101.215,101.1,101.18,745600000.0
2008-04-08 21:30:00,101.18,101.24,101.13,101.15,1156300000.0
2008-04-08 21:35:00,101.15,101.19,101.14,101.17,350700000.0
2008-04-08 21:40:00,101.17,101.2,101.15,101.2,1036200000.0
2008-04-08 21:45:00,101.2,101.22,101.13,101.18,938900000.0
2008-04-08 21:50:00,101.18,101.22,101.095,101.12,353400000.0
2008-04-08 21:55:00,101.12,101.13,101.04,101.08,592500000.0
2008-04-08 22:00:00,101.08,101.12,101.02,101.11,626400000.0
2008-04-08 22:05:00,101.11,101.14,101.09,101.1,365300000.0
2008-04-08 22:10:00,101.1,101.13,101.06,101.08,347000000.0
2008-04-08 22:15:00,101.08,101.09,101.055,101.07,362800000.0
2008-04-08 22:20:00,101.07,101.11,101.06,101.11,1018000000.0
2008-04-08 22:25:00,101.11,101.13,101.11,101.11,1434800000.0
2008-04-08 22:30:00,101.11,101.16,101.1,101.14,2609500000.0
2008-04-08 22:35:00,101.14,101.15,101.11,101.13,1085100000.0
2008-04-08 22:40:00,101.13,101.13,101.11,101.13,4064000000.0
2008-04-08 22:45:00,101.13,101.19,101.13,101.19,3283400000.0
2008-04-08 22:50:00,101.18,101.22,101.15,101.21,725300000.0
2008-04-08 22:55:00,101.21,101.23,101.195,101.2,591700000.0
2008-04-08 23:00:00,101.2,101.21,101.13,101.15,1717400000.0
2008-04-08 23:05:00,101.15,101.15,101.11,101.14,400900000.0
2008-04-08 23:10:00,101.14,101.16,101.13,101.14,332100000.0
2008-04-08 23:15:00,101.14,101.15,101.09,101.12,567500000.0
2008-04-08 23:20:00,101.12,101.12,101.07,101.08,1903800000.0
2008-04-08 23:25:00,101.08,101.1,101.075,101.08,2936700000.0
2008-04-08 23:30:00,101.08,101.12,101.075,101.1,833300000.0
2008-04-08 23:35:00,101.1,101.1,101.02,101.04,2562900000.0
2008-04-08 23:40:00,101.04,101.04,100.99,101.0,2402500000.0
2008-04-08 23:45:00,101.0,101.04,100.99,101.04,3575400000.0
2008-04-08 23:50:00,101.04,101.11,101.03,101.07,3562600000.0
2008-04-08 23:55:00,101.07,101.07,101.02,101.02,5942500000.0
2008-04-09 00:00:00,101.02,101.05,101.02,101.05,3375200000.0
2008-04-09 00:05:00,101.05,101.05,100.96,100.98,5113300000.0
2008-04-09 00:10:00,100.98,101.005,100.93,100.97,4936000000.0
2008-04-09 00:15:00,100.97,101.08,100.965,101.03,3980699999.0
2008-04-09 00:20:00,101.03,101.08,101.01,101.03,3450000000.0
2008-04-09 00:25:00,101.03,101.06,101.01,101.05,913100000.0
2008-04-09 00:30:00,101.05,101.06,100.99,101.01,4416100000.0
2008-04-09 00:35:00,101.01,101.04,100.99,101.01,1603000000.0
2008-04-09 00:40:00,101.01,101.14,101.01,101.12,3536700000.0
2008-04-09 00:45:00,101.12,101.19,101.09,101.15,3126100000.0
2008-04-09 00:50:00,101.15,101.15,101.05,101.1,1783700000.0
2008-04-09 00:55:00,101.1,101.16,101.07,101.13,1634300000.0
2008-04-09 01:00:00,101.13,101.15,101.04,101.09,2671000002.0
2008-04-09 01:05:00,101.09,101.09,101.03,101.05,3130600000.0
2008-04-09 01:10:00,101.05,101.07,101.03,101.04,1415100000.0
2008-04-09 01:15:00,101.04,101.05,101.01,101.02,2101300000.0
2008-04-09 01:20:00,101.02,101.1,101.02,101.07,2847200000.0
2008-04-09 01:25:00,101.07,101.13,101.05,101.09,1966300000.0
2008-04-09 01:30:00,101.09,101.17,101.09,101.13,2043600000.0
2008-04-09 01:35:00,101.13,101.17,101.1,101.13,2023600000.0
2008-04-09 01:40:00,101.13,101.14,101.08,101.09,3122500000.0
2008-04-09 01:45:00,101.09,101.14,101.09,101.1,2210600000.0
2008-04-09 01:50:00,101.1,101.1,101.04,101.09,1759700000.0
2008-04-09 01:55:00,101.09,101.13,101.09,101.12,1637500000.0
2008-04-09 02:00:00,101.12,101.2,101.11,101.2,1830000000.0
2008-04-09 02:05:00,101.2,101.24,101.15,101.18,2399000000.0
2008-04-09 02:10:00,101.18,101.19,101.14,101.17,873700000.0
2008-04-09 02:15:00,101.17,101.19,101.16,101.17,1523600000.0
2008-04-09 02:20:00,101.17,101.2,101.13,101.19,4046199994.0
2008-04-09 02:25:00,101.2,101.23,101.18,101.2,4560400000.0
2008-04-09 02:30:00,101.21,101.25,101.15,101.17,6594900021.0
2008-04-09 02:35:00,101.18,101.23,101.12,101.17,8125200000.0
2008-04-09 02:40:00,101.17,101.2,101.14,101.17,4680800000.0
2008-04-09 02:45:00,101.17,101.2,101.15,101.17,4925200000.0
2008-04-09 02:50:00,101.17,101.18,101.09,101.13,5462800000.0
2008-04-09 02:55:00,101.13,101.19,101.11,101.18,5856200000.0
2008-04-09 03:00:00,101.16,101.2,101.14,101.19,6352400000.0
2008-04-09 03:05:00,101.19,101.2,101.12,101.14,7173600000.0
2008-04-09 03:10:00,101.14,101.19,101.12,101.17,4601700000.0
2008-04-09 03:15:00,101.17,101.18,101.13,101.14,3798300000.0
2008-04-09 03:20:00,101.14,101.17,101.12,101.14,5060500000.0
2008-04-09 03:25:00,101.14,101.16,101.09,101.1,4671700000.0
2008-04-09 03:30:00,101.1,101.13,101.065,101.085,4554000000.0
2008-04-09 03:35:00,101.085,101.11,101.07,101.085,3755000000.0
2008-04-09 03:40:00,101.11,101.11,101.03,101.03,3464900000.0
2008-04-09 03:45:00,101.03,101.08,101.005,101.035,3572500000.0
2008-04-09 03:50:00,101.035,101.075,101.035,101.055,2018900000.0
2008-04-09 03:55:00,101.055,101.09,101.045,101.055,3143600000.0
2008-04-09 04:00:00,101.06,101.07,101.015,101.045,3162700002.0
2008-04-09 04:05:00,101.045,101.07,101.02,101.04,3716400000.0
2008-04-09 04:10:00,101.04,101.07,101.04,101.05,2474600000.0
2008-04-09 04:15:00,101.05,101.09,101.03,101.09,4794300000.0
2008-04-09 04:20:00,101.09,101.1,101.05,101.09,5728900000.0
2008-04-09 04:25:00,101.09,101.1,101.07,101.07,3911600000.0
2008-04-09 04:30:00,101.07,101.09,101.06,101.07,5038700000.0
2008-04-09 04:35:00,101.07,101.09,101.055,101.08,5060100000.0
2008-04-09 04:40:00,101.08,101.09,101.045,101.06,4657500000.0
2008-04-09 04:45:00,101.06,101.08,101.02,101.03,2831000000.0
2008-04-09 04:50:00,101.03,101.07,101.01,101.03,4873000000.0
2008-04-09 04:55:00,101.03,101.06,101.02,101.05,2883200000.0
2008-04-09 05:00:00,101.05,101.11,101.05,101.1,6286300000.0
2008-04-09 05:05:00,101.1,101.13,101.07,101.11,3107400000.0
2008-04-09 05:10:00,101.11,101.15,101.095,101.11,3598800001.0
2008-04-09 05:15:00,101.11,101.13,101.09,101.11,7449900000.0
2008-04-09 05:20:00,101.08,101.11,101.08,101.1,5661000000.0
2008-04-09 05:25:00,101.1,101.12,101.07,101.08,2767100000.0
2008-04-09 05:30:00,101.08,101.08,101.04,101.04,2896800000.0
2008-04-09 05:35:00,101.04,101.08,101.03,101.06,4532500000.0
2008-04-09 05:40:00,101.03,101.06,101.02,101.06,3354100000.0
2008-04-09 05:45:00,101.06,101.06,100.96,100.99,3970400001.0
2008-04-09 05:50:00,100.99,101.02,100.97,101.01,4115600000.0
2008-04-09 05:55:00,101.01,101.03,100.98,101.01,3628100000.0
2008-04-09 06:00:00,101.01,101.02,100.98,101.0,3537500000.0
2008-04-09 06:05:00,101.0,101.02,100.97,101.02,3508400000.0
2008-04-09 06:10:00,101.02,101.025,100.985,101.025,3488300000.0
2008-04-09 06:15:00,101.025,101.035,100.98,100.985,2871200000.0
2008-04-09 06:20:00,100.985,101.015,100.955,100.97,1079700000.0
2008-04-09 06:25:00,100.97,100.985,100.925,100.98,2003400000.0
2008-04-09 06:30:00,100.98,101.0,100.94,100.95,2466200000.0
2008-04-09 06:35:00,100.95,100.97,100.925,100.97,1613700000.0
2008-04-09 06:40:00,100.97,100.985,100.915,100.92,3567800000.0
2008-04-09 06:45:00,100.92,100.96,100.88,100.91,2535900000.0
2008-04-09 06:50:00,100.91,100.93,100.895,100.905,946400000.0
2008-04-09 06:55:00,100.905,100.955,100.88,100.925,1884300000.0
2008-04-09 07:00:00,100.925,100.935,100.89,100.91,2268400000.0
2008-04-09 07:05:00,100.91,100.975,100.905,100.955,2072900000.0
2008-04-09 07:10:00,100.955,100.955,100.935,100.935,2896300000.0
2008-04-09 07:15:00,100.935,100.945,100.935,100.94,2319100000.0
2008-04-09 07:20:00,100.94,101.005,100.935,101.005,2504600000.0
2008-04-09 07:25:00,101.005,101.03,100.935,101.0,394000000.0
2008-04-09 07:30:00,100.995,101.035,100.985,101.02,231200000.0
2008-04-09 07:35:00,101.02,101.04,101.005,101.02,221700000.0
2008-04-09 07:40:00,101.02,101.06,100.975,100.995,509400000.0
2008-04-09 07:45:00,100.995,101.02,100.95,101.005,461900000.0
2008-04-09 07:50:00,101.005,101.015,100.975,101.005,1047400000.0
2008-04-09 07:55:00,101.005,101.025,100.995,101.005,2804300000.0
2008-04-09 08:00:00,101.005,101.015,100.95,100.99,284100000.0
2008-04-09 08:05:00,100.995,101.035,100.96,101.015,329700000.0
2008-04-09 08:10:00,101.015,101.02,100.96,100.995,1134300000.0
2008-04-09 08:15:00,100.995,101.1,100.985,101.075,590700000.0
2008-04-09 08:20:00,101.07,101.155,101.05,101.155,474700000.0
2008-04-09 08:25:00,101.155,101.16,101.09,101.105,715500000.0
2008-04-09 08:30:00,101.105,101.13,101.07,101.12,445400000.0
2008-04-09 08:35:00,101.12,101.14,101.085,101.12,405600000.0
2008-04-09 08:40:00,101.12,101.14,101.035,101.06,692100000.0
2008-04-09 08:45:00,101.06,101.07,101.005,101.025,632900000.0
2008-04-09 08:50:00,101.02,101.06,101.01,101.04,641200000.0
2008-04-09 08:55:00,101.04,101.1,101.015,101.1,401900000.0
2008-04-09 09:00:00,101.1,101.1,101.01,101.055,676200000.0
2008-04-09 09:05:00,101.05,101.07,101.01,101.04,738300000.0
2008-04-09 09:10:00,101.04,101.065,100.98,101.05,562200000.0
2008-04-09 09:15:00,101.05,101.075,101.015,101.04,684500000.0
2008-04-09 09:20:00,101.04,101.06,100.99,101.01,447600000.0
2008-04-09 09:25:00,101.01,101.07,101.01,101.045,353200000.0
2008-04-09 09:30:00,101.045,101.08,101.01,101.08,387900000.0
2008-04-09 09:35:00,101.07,101.07,100.985,101.01,462800000.0
2008-04-09 09:40:00,101.01,101.04,100.945,100.955,396400000.0
2008-04-09 09:45:00,100.955,101.01,100.95,100.99,428900000.0
2008-04-09 09:50:00,100.99,101.055,100.975,101.03,799700000.0
2008-04-09 09:55:00,101.03,101.065,101.01,101.01,477900000.0
2008-04-09 10:00:00,101.01,101.055,100.99,101.01,440800000.0
2008-04-09 10:05:00,101.0,101.04,100.96,101.04,512700000.0
2008-04-09 10:10:00,101.04,101.06,100.99,101.03,516600000.0
2008-04-09 10:15:00,101.03,101.08,101.02,101.05,421300000.0
2008-04-09 10:20:00,101.055,101.08,100.97,100.99,406400000.0
2008-04-09 10:25:00,100.99,101.01,100.97,100.99,214300000.0
2008-04-09 10:30:00,100.99,101.045,100.965,100.97,308000000.0
2008-04-09 10:35:00,100.97,101.03,100.95,101.02,397300000.0
2008-04-09 10:40:00,101.02,101.06,101.01,101.03,313200000.0
2008-04-09 10:45:00,101.03,101.06,101.0,101.05,346500000.0
2008-04-09 10:50:00,101.05,101.09,101.04,101.08,328200000.0
2008-04-09 10:55:00,101.08,101.14,101.06,101.1,371400000.0
2008-04-09 11:00:00,101.1,101.13,101.07,101.08,314200000.0
2008-04-09 11:05:00,101.08,101.145,101.07,101.11,379800000.0
2008-04-09 11:10:00,101.11,101.13,101.06,101.09,463200000.0
2008-04-09 11:15:00,101.09,101.1,101.05,101.07,247000000.0
2008-04-09 11:20:00,101.07,101.11,101.05,101.08,251500000.0
2008-04-09 11:25:00,101.08,101.12,101.05,101.07,354200000.0
2008-04-09 11:30:00,101.07,101.105,101.04,101.06,394500000.0
2008-04-09 11:35:00,101.06,101.095,101.05,101.06,348900000.0
2008-04-09 11:40:00,101.06,101.1,101.045,101.08,290600000.0
2008-04-09 11:45:00,101.08,101.09,101.06,101.08,157200000.0
2008-04-09 11:50:00,101.08,101.08,101.06,101.06,264600000.0
2008-04-09 11:55:00,101.06,101.1,101.04,101.06,435200000.0
2008-04-09 12:00:00,101.06,101.14,101.06,101.12,425100000.0
2008-04-09 12:05:00,101.12,101.14,101.09,101.13,378300000.0
2008-04-09 12:10:00,101.13,101.13,101.09,101.095,369900000.0
2008-04-09 12:15:00,101.095,101.11,101.07,101.08,240500000.0
2008-04-09 12:20:00,101.08,101.13,101.07,101.09,251100000.0
2008-04-09 12:25:00,101.09,101.13,101.075,101.12,522600000.0
2008-04-09 12:30:00,101.12,101.17,101.11,101.14,578100000.0
2008-04-09 12:35:00,101.14,101.21,101.14,101.17,268300000.0
2008-04-09 12:40:00,101.17,101.22,101.165,101.21,322500000.0
2008-04-09 12:45:00,101.21,101.29,101.205,101.255,394700000.0
2008-04-09 12:50:00,101.255,101.28,101.2,101.21,339500000.0
2008-04-09 12:55:00,101.21,101.22,101.19,101.21,279500000.0
2008-04-09 13:00:00,101.21,101.27,101.2,101.245,382300000.0
2008-04-09 13:05:00,101.245,101.28,101.19,101.255,413900000.0
2008-04-09 13:10:00,101.255,101.27,101.215,101.24,391100000.0
2008-04-09 13:15:00,101.24,101.26,101.18,101.25,402000000.0
2008-04-09 13:20:00,101.25,101.29,101.22,101.235,380400000.0
2008-04-09 13:25:00,101.24,101.29,101.215,101.215,448100000.0
2008-04-09 13:30:00,101.215,101.25,101.215,101.215,861000000.0
2008-04-09 13:35:00,101.215,101.23,101.17,101.22,525800000.0
2008-04-09 13:40:00,101.22,101.25,101.205,101.215,223000000.0
2008-04-09 13:45:00,101.215,101.245,101.19,101.205,191800000.0
2008-04-09 13:50:00,101.205,101.22,101.16,101.2,268000000.0
2008-04-09 13:55:00,101.2,101.27,101.18,101.235,309900000.0
2008-04-09 14:00:00,101.235,101.255,101.17,101.18,319500000.0
2008-04-09 14:05:00,101.18,101.26,101.17,101.22,275400000.0
2008-04-09 14:10:00,101.22,101.245,101.18,101.245,199400000.0
2008-04-09 14:15:00,101.235,101.28,101.215,101.25,246100000.0
2008-04-09 14:20:00,101.25,101.26,101.2,101.21,270200000.0
2008-04-09 14:25:00,101.21,101.275,101.21,101.26,340000000.0
2008-04-09 14:30:00,101.26,101.28,101.225,101.255,324100000.0
2008-04-09 14:35:00,101.255,101.275,101.2,101.22,413900000.0
2008-04-09 14:40:00,101.22,101.29,101.22,101.265,242400000.0
2008-04-09 14:45:00,101.265,101.33,101.26,101.29,238200000.0
2008-04-09 14:50:00,101.29,101.32,101.275,101.28,365300000.0
2008-04-09 14:55:00,101.28,101.35,101.27,101.29,379700000.0
2008-04-09 15:00:00,101.29,101.33,101.26,101.31,365700000.0
2008-04-09 15:05:00,101.31,101.48,101.3,101.44,490000000.0
2008-04-09 15:10:00,101.44,101.45,101.41,101.42,415500000.0
2008-04-09 15:15:00,101.42,101.44,101.34,101.36,617700000.0
2008-04-09 15:20:00,101.37,101.4,101.34,101.38,430600000.0
2008-04-09 15:25:00,101.38,101.41,101.35,101.4,286100000.0
2008-04-09 15:30:00,101.4,101.48,101.4,101.43,303500000.0
2008-04-09 15:35:00,101.43,101.48,101.43,101.44,269500000.0
2008-04-09 15:40:00,101.44,101.47,101.4,101.46,324200000.0
2008-04-09 15:45:00,101.46,101.48,101.415,101.42,340100000.0
2008-04-09 15:50:00,101.42,101.5,101.42,101.46,292900000.0
2008-04-09 15:55:00,101.46,101.5,101.445,101.455,427600001.0
2008-04-09 16:00:00,101.455,101.55,101.455,101.54,459500004.0
2008-04-09 16:05:00,101.54,101.54,101.46,101.49,337300000.0
2008-04-09 16:10:00,101.49,101.51,101.455,101.49,296800000.0
2008-04-09 16:15:00,101.49,101.555,101.47,101.53,367400000.0
2008-04-09 16:20:00,101.53,101.56,101.5,101.54,381300000.0
2008-04-09 16:25:00,101.54,101.58,101.52,101.55,406200000.0
2008-04-09 16:30:00,101.555,101.65,101.55,101.625,429900000.0
2008-04-09 16:35:00,101.625,101.64,101.53,101.56,454700000.0
2008-04-09 16:40:00,101.56,101.67,101.55,101.57,359400000.0
2008-04-09 16:45:00,101.57,101.62,101.52,101.6,389800000.0
2008-04-09 16:50:00,101.6,101.62,101.57,101.62,384400000.0
2008-04-09 16:55:00,101.62,101.68,101.605,101.665,454600000.0
2008-04-09 17:00:00,101.665,101.67,101.62,101.65,395500000.0
2008-04-09 17:05:00,101.65,101.66,101.6,101.63,289100000.0
2008-04-09 17:10:00,101.63,101.66,101.58,101.63,390100000.0
2008-04-09 17:15:00,101.64,101.7,101.63,101.67,314900000.0
2008-04-09 17:20:00,101.67,101.74,101.64,101.72,371100000.0
2008-04-09 17:25:00,101.72,101.75,101.66,101.7,364100000.0
2008-04-09 17:30:00,101.7,101.81,101.69,101.76,402700000.0
2008-04-09 17:35:00,101.76,101.77,101.62,101.65,481800000.0
2008-04-09 17:40:00,101.65,101.68,101.615,101.64,489000000.0
2008-04-09 17:45:00,101.64,101.69,101.63,101.65,456200000.0
2008-04-09 17:50:00,101.65,101.67,101.61,101.63,329500000.0
2008-04-09 17:55:00,101.63,101.67,101.59,101.63,343800000.0
2008-04-09 18:00:00,101.63,101.69,101.62,101.68,264000000.0
2008-04-09 18:05:00,101.68,101.74,101.64,101.67,255100000.0
2008-04-09 18:10:00,101.67,101.68,101.6,101.68,438000000.0
2008-04-09 18:15:00,101.68,101.69,101.625,101.65,561400000.0
2008-04-09 18:20:00,101.65,101.72,101.61,101.61,454600000.0
2008-04-09 18:25:00,101.61,101.64,101.55,101.62,518600000.0
2008-04-09 18:30:00,101.62,101.71,101.58,101.7,462200000.0
2008-04-09 18:35:00,101.7,101.71,101.635,101.69,855900000.0
2008-04-09 18:40:00,101.675,101.68,101.6,101.61,702800000.0
2008-04-09 18:45:00,101.61,101.75,101.61,101.72,465400000.0
2008-04-09 18:50:00,101.72,101.75,101.65,101.65,512300000.0
2008-04-09 18:55:00,101.65,101.76,101.63,101.72,1058900000.0
2008-04-09 19:00:00,101.72,101.805,101.7,101.805,612500000.0
2008-04-09 19:05:00,101.8,101.825,101.72,101.76,535900000.0
2008-04-09 19:10:00,101.76,101.81,101.735,101.75,517700000.0
2008-04-09 19:15:00,101.75,101.82,101.74,101.74,492700000.0
2008-04-09 19:20:00,101.74,101.77,101.7,101.7,522000000.0
2008-04-09 19:25:00,101.7,101.74,101.66,101.68,627600000.0
2008-04-09 19:30:00,101.68,101.75,101.66,101.68,569800000.0
2008-04-09 19:35:00,101.685,101.75,101.675,101.71,621100000.0
2008-04-09 19:40:00,101.71,101.71,101.66,101.7,642700000.0
2008-04-09 19:45:00,101.7,101.715,101.66,101.7,610000000.0
2008-04-09 19:50:00,101.7,101.73,101.685,101.71,800400000.0
2008-04-09 19:55:00,101.71,101.75,101.66,101.73,585300000.0
2008-04-09 20:00:00,101.73,101.76,101.69,101.74,656900000.0
2008-04-09 20:05:00,101.74,101.75,101.645,101.665,591700000.0
2008-04-09 20:10:00,101.665,101.665,101.6,101.6,697400000.0
2008-04-09 20:15:00,101.6,101.65,101.59,101.64,615200000.0
2008-04-09 20:20:00,101.64,101.65,101.63,101.63,578200000.0
2008-04-09 20:25:00,101.63,101.65,101.56,101.565,574000000.0
2008-04-09 20:30:00,101.565,101.59,101.545,101.545,672900000.0
2008-04-09 20:35:00,101.545,101.585,101.515,101.57,776800000.0
2008-04-09 20:40:00,101.57,101.6,101.54,101.59,601900000.0
2008-04-09 20:45:00,101.59,101.62,101.56,101.58,641300000.0
2008-04-09 20:50:00,101.58,101.62,101.53,101.56,620600000.0
2008-04-09 20:55:00,101.56,101.61,101.5,101.53,521700000.0
2008-04-09 21:00:00,101.53,101.55,101.49,101.51,491200000.0
2008-04-09 21:05:00,101.51,101.54,101.485,101.525,609000000.0
2008-04-09 21:10:00,101.52,101.6,101.51,101.59,531700000.0
2008-04-09 21:15:00,101.59,101.6,101.52,101.58,533900000.0
2008-04-09 21:20:00,101.58,101.61,101.535,101.555,1334300000.0
2008-04-09 21:25:00,101.555,101.61,101.555,101.57,601900000.0
2008-04-09 21:30:00,101.57,101.63,101.56,101.575,1118100000.0
2008-04-09 21:35:00,101.575,101.61,101.51,101.59,633800000.0
2008-04-09 21:40:00,101.59,101.59,101.54,101.58,598300000.0
2008-04-09 21:45:00,101.58,101.64,101.55,101.57,612700000.0
2008-04-09 21:50:00,101.57,101.58,101.53,101.535,568600000.0
2008-04-09 21:55:00,101.535,101.58,101.51,101.56,614100000.0
2008-04-09 22:00:00,101.56,101.63,101.56,101.625,521700000.0
2008-04-09 22:05:00,101.625,101.715,101.62,101.68,557500000.0
2008-04-09 22:10:00,101.68,101.69,101.63,101.63,699500000.0
2008-04-09 22:15:00,101.63,101.645,101.595,101.625,1023600000.0
2008-04-09 22:20:00,101.625,101.635,101.61,101.62,502000000.0
2008-04-09 22:25:00,101.62,101.625,101.6,101.61,753700000.0
2008-04-09 22:30:00,101.61,101.62,101.58,101.58,737800000.0
2008-04-09 22:35:00,101.58,101.59,101.515,101.52,895300000.0
2008-04-09 22:40:00,101.52,101.595,101.51,101.595,618200000.0
2008-04-09 22:45:00,101.595,101.63,101.54,101.555,662400000.0
2008-04-09 22:50:00,101.555,101.61,101.525,101.59,1015600000.0
2008-04-09 22:55:00,101.59,101.64,101.59,101.605,506900000.0
2008-04-09 23:00:00,101.605,101.605,101.54,101.595,1095000000.0
2008-04-09 23:05:00,101.595,101.605,101.53,101.595,2533600000.0
2008-04-09 23:10:00,101.595,101.62,101.59,101.62,3900400000.0
2008-04-09 23:15:00,101.6,101.62,101.58,101.59,2379500000.0
2008-04-09 23:20:00,101.59,101.65,101.58,101.62,1186500000.0
2008-04-09 23:25:00,101.62,101.64,101.61,101.62,1154900000.0
2008-04-09 23:30:00,101.62,101.62,101.53,101.53,5695700000.0
2008-04-09 23:35:00,101.57,101.59,101.54,101.55,8316900000.0
2008-04-09 23:40:00,101.55,101.61,101.55,101.58,6226800000.0
2008-04-09 23:45:00,101.59,101.6,101.56,101.58,1153000000.0
2008-04-09 23:50:00,101.58,101.58,101.51,101.54,3178600000.0
2008-04-09 23:55:00,101.54,101.6,101.54,101.6,2482500000.0
2008-04-10 00:00:00,101.6,101.63,101.57,101.6,4209800000.0
2008-04-10 00:05:00,101.61,101.64,101.49,101.5,4168500000.0
2008-04-10 00:10:00,101.5,101.6,101.5,101.59,4029100000.0
2008-04-10 00:15:00,101.59,101.59,101.55,101.58,3560600000.0
2008-04-10 00:20:00,101.58,101.6,101.55,101.57,4829000000.0
2008-04-10 00:25:00,101.56,101.57,101.51,101.53,5944000000.0
2008-04-10 00:30:00,101.54,101.56,101.53,101.56,798800000.0
2008-04-10 00:35:00,101.56,101.6,101.52,101.52,5342400000.0
2008-04-10 00:40:00,101.52,101.55,101.5,101.5,3053800000.0
2008-04-10 00:45:00,101.5,101.54,101.47,101.53,5085100000.0
2008-04-10 00:50:00,101.53,101.54,101.51,101.53,1877200000.0
2008-04-10 00:55:00,101.53,101.55,101.49,101.54,5439500000.0
2008-04-10 01:00:00,101.54,101.55,101.5,101.5,2423500000.0
2008-04-10 01:05:00,101.5,101.55,101.48,101.52,1740400000.0
2008-04-10 01:10:00,101.52,101.54,101.51,101.52,975300000.0
2008-04-10 01:15:00,101.52,101.55,101.51,101.54,3160100000.0
2008-04-10 01:20:00,101.54,101.56,101.51,101.55,1259000000.0
2008-04-10 01:25:00,101.55,101.56,101.52,101.54,2302500000.0
2008-04-10 01:30:00,101.54,101.58,101.45,101.47,1720100000.0
2008-04-10 01:35:00,101.47,101.52,101.43,101.44,1396600000.0
2008-04-10 01:40:00,101.44,101.48,101.43,101.48,1661900000.0
2008-04-10 01:45:00,101.48,101.52,101.425,101.52,2796800000.0
2008-04-10 01:50:00,101.5,101.51,101.41,101.47,2580600000.0
2008-04-10 01:55:00,101.47,101.51,101.41,101.48,2649900000.0
2008-04-10 02:00:00,101.48,101.5,101.42,101.47,2344100000.0
2008-04-10 02:05:00,101.47,101.57,101.47,101.53,2329400000.0
2008-04-10 02:10:00,101.53,101.53,101.4,101.4,3323200000.0
2008-04-10 02:15:00,101.4,101.5,101.4,101.5,3349100000.0
2008-04-10 02:20:00,101.5,101.51,101.25,101.33,3595600000.0
2008-04-10 02:25:00,101.32,101.38,101.25,101.34,3366600000.0
2008-04-10 02:30:00,101.34,101.49,101.31,101.47,4058200000.0
2008-04-10 02:35:00,101.47,101.48,101.39,101.42,3228300000.0
2008-04-10 02:40:00,101.42,101.53,101.38,101.42,4457700000.0
2008-04-10 02:45:00,101.42,101.485,101.36,101.48,3083500000.0
2008-04-10 02:50:00,101.48,101.5,101.43,101.46,5401600000.0
2008-04-10 02:55:00,101.46,101.47,101.35,101.37,4758300000.0
2008-04-10 03:00:00,101.37,101.43,101.34,101.43,4206300000.0
2008-04-10 03:05:00,101.43,101.47,101.41,101.435,4067800000.0
2008-04-10 03:10:00,101.435,101.45,101.37,101.39,5806300000.0
2008-04-10 03:15:00,101.39,101.4,101.285,101.31,5158600000.0
2008-04-10 03:20:00,101.31,101.33,101.24,101.29,7038700000.0
2008-04-10 03:25:00,101.29,101.4,101.29,101.39,4956900000.0
2008-04-10 03:30:00,101.39,101.39,101.315,101.39,4118600000.0
2008-04-10 03:35:00,101.39,101.39,101.31,101.345,4736400000.0
2008-04-10 03:40:00,101.345,101.36,101.3,101.31,6417600000.0
2008-04-10 03:45:00,101.31,101.42,101.31,101.42,5520500000.0
2008-04-10 03:50:00,101.42,101.43,101.34,101.36,5045000000.0
2008-04-10 03:55:00,101.36,101.385,101.335,101.34,4812900000.0
2008-04-10 04:00:00,101.34,101.36,101.31,101.325,4639400000.0
2008-04-10 04:05:00,101.325,101.355,101.24,101.28,4866000000.0
2008-04-10 04:10:00,101.28,101.32,101.25,101.27,5374600000.0
2008-04-10 04:15:00,101.27,101.32,101.245,101.29,6160400000.0
2008-04-10 04:20:00,101.29,101.36,101.28,101.35,5914800000.0
2008-04-10 04:25:00,101.35,101.36,101.29,101.32,6723100000.0
2008-04-10 04:30:00,101.32,101.35,101.28,101.305,3398400000.0
2008-04-10 04:35:00,101.305,101.33,101.26,101.33,5467000000.0
2008-04-10 04:40:00,101.33,101.36,101.31,101.35,6313900000.0
2008-04-10 04:45:00,101.35,101.37,101.26,101.26,6120500000.0
2008-04-10 04:50:00,101.26,101.29,101.19,101.195,6343500000.0
2008-04-10 04:55:00,101.195,101.27,101.195,101.26,4039500000.0
2008-04-10 05:00:00,101.26,101.28,101.2,101.25,5760599999.0
2008-04-10 05:05:00,101.25,101.32,101.25,101.29,5620900000.0
2008-04-10 05:10:00,101.29,101.33,101.28,101.3,6334200000.0
2008-04-10 05:15:00,101.3,101.33,101.29,101.29,6810800000.0
2008-04-10 05:20:00,101.29,101.29,101.28,101.29,7213800000.0
2008-04-10 05:25:00,101.29,101.33,101.29,101.32,7324400000.0
2008-04-10 05:30:00,101.32,101.34,101.255,101.275,3903800000.0
2008-04-10 05:35:00,101.275,101.31,101.22,101.235,5496700000.0
2008-04-10 05:40:00,101.235,101.27,101.19,101.23,6783000000.0
2008-04-10 05:45:00,101.23,101.24,101.15,101.175,6972700000.0
2008-04-10 05:50:00,101.175,101.2,101.1,101.13,3835000000.0
2008-04-10 05:55:00,101.11,101.18,101.09,101.12,3302900000.0
2008-04-10 06:00:00,101.12,101.21,101.12,101.2,6444800001.0
2008-04-10 06:05:00,101.2,101.225,101.135,101.155,1083100000.0
2008-04-10 06:10:00,101.155,101.24,101.14,101.22,943100000.0
2008-04-10 06:15:00,101.22,101.23,101.09,101.17,2956800000.0
2008-04-10 06:20:00,101.17,101.17,101.09,101.16,1465100000.0
2008-04-10 06:25:00,101.16,101.17,101.08,101.135,1788500000.0
2008-04-10 06:30:00,101.14,101.18,101.04,101.04,3243000000.0
2008-04-10 06:35:00,101.04,101.09,101.03,101.08,7531199996.0
2008-04-10 06:40:00,101.08,101.18,101.065,101.165,1789200000.0
2008-04-10 06:45:00,101.165,101.34,101.14,101.25,2018200000.0
2008-04-10 06:50:00,101.25,101.29,101.21,101.24,5758300000.0
2008-04-10 06:55:00,101.24,101.26,101.08,101.17,5544300000.0
2008-04-10 07:00:00,101.17,101.19,101.11,101.12,7439000000.0
2008-04-10 07:05:00,101.12,101.15,101.09,101.12,7118000000.0
2008-04-10 07:10:00,101.115,101.18,101.115,101.18,5807700000.0
2008-04-10 07:15:00,101.18,101.18,101.03,101.135,3241800000.0
2008-04-10 07:20:00,101.135,101.235,101.135,101.195,1632800000.0
2008-04-10 07:25:00,101.195,101.245,101.155,101.2,1134700000.0
2008-04-10 07:30:00,101.2,101.215,101.165,101.17,1299100000.0
2008-04-10 07:35:00,101.17,101.215,101.145,101.18,737000000.0
2008-04-10 07:40:00,101.165,101.205,101.135,101.16,1386600000.0
2008-04-10 07:45:00,101.16,101.17,101.09,101.105,1797900000.0
2008-04-10 07:50:00,101.105,101.135,101.0,101.075,1524900000.0
2008-04-10 07:55:00,101.075,101.085,100.96,101.065,824700000.0
2008-04-10 08:00:00,101.065,101.16,100.985,101.125,856100000.0
2008-04-10 08:05:00,101.125,101.13,101.05,101.06,801600000.0
2008-04-10 08:10:00,101.06,101.075,100.99,101.055,942700000.0
2008-04-10 08:15:00,101.055,101.15,101.045,101.095,1104300000.0
2008-04-10 08:20:00,101.095,101.13,101.06,101.125,621900000.0
2008-04-10 08:25:00,101.125,101.17,101.085,101.095,1219000000.0
2008-04-10 08:30:00,101.095,101.11,101.035,101.065,1522500000.0
2008-04-10 08:35:00,101.06,101.2,101.06,101.165,1188100000.0
2008-04-10 08:40:00,101.165,101.19,101.105,101.165,1557700000.0
2008-04-10 08:45:00,101.165,101.185,101.07,101.105,843000000.0
2008-04-10 08:50:00,101.105,101.185,101.095,101.145,990000000.0
2008-04-10 08:55:00,101.145,101.24,101.115,101.235,1301500000.0
2008-04-10 09:00:00,101.235,101.245,101.16,101.225,782900000.0
2008-04-10 09:05:00,101.225,101.335,101.195,101.275,1610400000.0
2008-04-10 09:10:00,101.275,101.285,101.21,101.23,1066400000.0
2008-04-10 09:15:00,101.23,101.255,101.175,101.215,2567200000.0
2008-04-10 09:20:00,101.215,101.235,101.175,101.19,1919500000.0
2008-04-10 09:25:00,101.19,101.255,101.175,101.24,3202600000.0
2008-04-10 09:30:00,101.24,101.315,101.235,101.285,1876200000.0
2008-04-10 09:35:00,101.285,101.335,101.275,101.335,1568700000.0
2008-04-10 09:40:00,101.335,101.4,101.315,101.325,1298900000.0
2008-04-10 09:45:00,101.33,101.38,101.3,101.34,1436500000.0
2008-04-10 09:50:00,101.34,101.445,101.335,101.385,1072600000.0
2008-04-10 09:55:00,101.385,101.43,101.35,101.395,853400000.0
2008-04-10 10:00:00,101.395,101.395,101.31,101.365,620400000.0
2008-04-10 10:05:00,101.365,101.395,101.315,101.36,1405500000.0
2008-04-10 10:10:00,101.36,101.37,101.275,101.335,2113900000.0
2008-04-10 10:15:00,101.335,101.435,101.305,101.41,1691600000.0
2008-04-10 10:20:00,101.41,101.455,101.345,101.445,802900000.0
2008-04-10 10:25:00,101.44,101.48,101.335,101.44,2001900000.0
2008-04-10 10:30:00,101.44,101.475,101.36,101.44,1666700000.0
2008-04-10 10:35:00,101.44,101.515,101.415,101.515,1946600000.0
2008-04-10 10:40:00,101.515,101.525,101.405,101.485,1548900000.0
2008-04-10 10:45:00,101.485,101.485,101.375,101.45,2014600000.0
2008-04-10 10:50:00,101.45,101.49,101.355,101.405,1734800001.0
2008-04-10 10:55:00,101.405,101.45,101.285,101.415,1494600000.0
2008-04-10 11:00:00,101.415,101.415,101.345,101.365,1910100000.0
2008-04-10 11:05:00,101.365,101.45,101.35,101.395,1427500000.0
2008-04-10 11:10:00,101.395,101.48,101.34,101.43,1161700000.0
2008-04-10 11:15:00,101.43,101.49,101.38,101.385,847200000.0
2008-04-10 11:20:00,101.39,101.415,101.35,101.365,1663800000.0
2008-04-10 11:25:00,101.365,101.38,101.235,101.345,1863300000.0
2008-04-10 11:30:00,101.345,101.41,101.315,101.335,1441700000.0
2008-04-10 11:35:00,101.335,101.345,101.265,101.315,1764000000.0
2008-04-10 11:40:00,101.315,101.38,101.315,101.35,862900000.0
2008-04-10 11:45:00,101.345,101.355,101.225,101.265,1009000000.0
2008-04-10 11:50:00,101.265,101.35,101.245,101.32,822200000.0
2008-04-10 11:55:00,101.315,101.365,101.285,101.345,1289300000.0
2008-04-10 12:00:00,101.335,101.385,101.325,101.355,1661400000.0
2008-04-10 12:05:00,101.355,101.355,101.28,101.335,1390100000.0
2008-04-10 12:10:00,101.335,101.365,101.26,101.285,1375500000.0
2008-04-10 12:15:00,101.285,101.3,101.255,101.29,906300000.0
2008-04-10 12:20:00,101.29,101.335,101.265,101.295,420400000.0
2008-04-10 12:25:00,101.295,101.32,101.26,101.285,345400000.0
2008-04-10 12:30:00,101.285,101.29,101.24,101.25,431600000.0
2008-04-10 12:35:00,101.245,101.34,101.205,101.28,413900000.0
2008-04-10 12:40:00,101.28,101.295,101.25,101.275,540400000.0
2008-04-10 12:45:00,101.275,101.315,101.245,101.255,820700000.0
2008-04-10 12:50:00,101.255,101.365,101.23,101.36,1214400000.0
2008-04-10 12:55:00,101.37,101.405,101.295,101.325,428900000.0
2008-04-10 13:00:00,101.36,101.41,101.18,101.25,528700000.0
2008-04-10 13:05:00,101.25,101.3,101.135,101.225,526700000.0
2008-04-10 13:10:00,101.225,101.26,101.165,101.2,446300000.0
2008-04-10 13:15:00,101.2,101.25,101.1,101.165,471100000.0
2008-04-10 13:20:00,101.165,101.195,101.08,101.16,564600000.0
2008-04-10 13:25:00,101.16,101.17,101.06,101.07,509500000.0
2008-04-10 13:30:00,101.07,101.1,101.025,101.045,714600000.0
2008-04-10 13:35:00,101.045,101.105,101.02,101.02,570000000.0
2008-04-10 13:40:00,101.02,101.1,101.0,101.09,449600000.0
2008-04-10 13:45:00,101.09,101.14,101.035,101.125,461700000.0
2008-04-10 13:50:00,101.125,101.135,101.06,101.07,553900000.0
2008-04-10 13:55:00,101.07,101.13,101.05,101.1,606100000.0
2008-04-10 14:00:00,101.09,101.14,101.065,101.14,508700000.0
2008-04-10 14:05:00,101.14,101.26,101.14,101.14,471800000.0
2008-04-10 14:10:00,101.14,101.19,101.11,101.15,496000000.0
2008-04-10 14:15:00,101.15,101.18,101.1,101.15,493400000.0
2008-04-10 14:20:00,101.15,101.16,101.085,101.12,489200000.0
2008-04-10 14:25:00,101.12,101.22,101.105,101.115,772400000.0
2008-04-10 14:30:00,101.125,101.18,101.09,101.155,580400000.0
2008-04-10 14:35:00,101.155,101.22,101.135,101.16,376100000.0
2008-04-10 14:40:00,101.165,101.2,101.09,101.12,440400000.0
2008-04-10 14:45:00,101.12,101.15,101.035,101.06,662600000.0
2008-04-10 14:50:00,101.06,101.13,101.035,101.12,496900000.0
2008-04-10 14:55:00,101.12,101.15,101.03,101.07,446800000.0
2008-04-10 15:00:00,101.06,101.11,101.06,101.07,511800000.0
2008-04-10 15:05:00,101.07,101.16,101.07,101.12,470800000.0
2008-04-10 15:10:00,101.12,101.18,101.1,101.12,441500000.0
2008-04-10 15:15:00,101.12,101.16,101.08,101.11,441200000.0
2008-04-10 15:20:00,101.11,101.16,101.085,101.12,441100000.0
2008-04-10 15:25:00,101.12,101.14,101.06,101.11,454700000.0
2008-04-10 15:30:00,101.11,101.23,101.1,101.22,393500000.0
2008-04-10 15:35:00,101.23,101.23,101.11,101.12,374100000.0
2008-04-10 15:40:00,101.12,101.15,101.025,101.04,477000000.0
2008-04-10 15:45:00,101.04,101.09,101.0,101.04,449200000.0
2008-04-10 15:50:00,101.04,101.06,100.98,101.01,383300000.0
2008-04-10 15:55:00,101.01,101.04,100.98,101.04,413400000.0
2008-04-10 16:00:00,101.03,101.09,100.97,100.97,370600000.0
2008-04-10 16:05:00,100.97,101.01,100.915,100.955,2042100021.0
2008-04-10 16:10:00,100.955,101.02,100.94,100.975,391600000.0
2008-04-10 16:15:00,100.975,101.02,100.95,101.02,412400000.0
2008-04-10 16:20:00,101.02,101.09,100.98,101.08,417500000.0
2008-04-10 16:25:00,101.08,101.1,101.05,101.09,429300000.0
2008-04-10 16:30:00,101.09,101.13,101.07,101.08,421500000.0
2008-04-10 16:35:00,101.09,101.11,101.05,101.07,421400000.0
2008-04-10 16:40:00,101.07,101.2,101.06,101.115,392200000.0
2008-04-10 16:45:00,101.12,101.14,101.07,101.08,405200000.0
2008-04-10 16:50:00,101.08,101.09,100.88,100.885,478400000.0
2008-04-10 16:55:00,100.88,101.03,100.81,101.02,1300600000.0
2008-04-10 17:00:00,101.02,101.07,100.985,101.06,471800000.0
2008-04-10 17:05:00,101.06,101.17,101.05,101.05,440300000.0
2008-04-10 17:10:00,101.06,101.08,100.94,100.99,451500000.0
2008-04-10 17:15:00,100.99,101.08,100.95,101.06,468800000.0
2008-04-10 17:20:00,101.06,101.09,101.0,101.05,383500000.0
2008-04-10 17:25:00,101.045,101.1,101.03,101.09,417900000.0
2008-04-10 17:30:00,101.08,101.11,101.04,101.08,389900000.0
2008-04-10 17:35:00,101.08,101.16,100.98,101.03,404300000.0
2008-04-10 17:40:00,101.03,101.25,101.01,101.22,516000000.0
2008-04-10 17:45:00,101.22,101.27,101.16,101.17,466000000.0
2008-04-10 17:50:00,101.17,101.19,101.085,101.16,424100000.0
2008-04-10 17:55:00,101.17,101.22,101.14,101.17,834500000.0
2008-04-10 18:00:00,101.17,101.24,101.14,101.23,927900000.0
2008-04-10 18:05:00,101.23,101.25,101.16,101.18,1521300000.0
2008-04-10 18:10:00,101.18,101.205,101.14,101.18,1178200000.0
2008-04-10 18:15:00,101.18,101.23,101.14,101.2,530400000.0
2008-04-10 18:20:00,101.2,101.2,101.1,101.11,765500000.0
2008-04-10 18:25:00,101.11,101.12,101.045,101.07,543500000.0
2008-04-10 18:30:00,101.07,101.11,101.035,101.09,780500000.0
2008-04-10 18:35:00,101.09,101.21,101.06,101.16,454100000.0
2008-04-10 18:40:00,101.16,101.185,101.1,101.13,407200000.0
2008-04-10 18:45:00,101.13,101.13,101.055,101.07,429400000.0
2008-04-10 18:50:00,101.07,101.095,101.01,101.09,450300000.0
2008-04-10 18:55:00,101.09,101.11,101.035,101.04,430900000.0
2008-04-10 19:00:00,101.04,101.1,101.04,101.06,466100000.0
2008-04-10 19:05:00,101.06,101.1,101.035,101.065,368400000.0
2008-04-10 19:10:00,101.07,101.15,101.06,101.105,442100000.0
2008-04-10 19:15:00,101.105,101.115,101.04,101.07,452800000.0
2008-04-10 19:20:00,101.07,101.12,101.06,101.09,512200000.0
2008-04-10 19:25:00,101.075,101.16,101.075,101.1,484500000.0
2008-04-10 19:30:00,101.1,101.13,101.07,101.12,432000000.0
2008-04-10 19:35:00,101.12,101.19,101.085,101.15,424500000.0
2008-04-10 19:40:00,101.15,101.17,101.11,101.13,426800000.0
2008-04-10 19:45:00,101.13,101.18,101.1,101.12,491500000.0
2008-04-10 19:50:00,101.12,101.17,101.08,101.12,531000000.0
2008-04-10 19:55:00,101.12,101.19,101.06,101.07,408100000.0
2008-04-10 20:00:00,101.07,101.11,101.035,101.06,535400000.0
2008-04-10 20:05:00,101.06,101.08,101.035,101.06,531400000.0
2008-04-10 20:10:00,101.06,101.07,101.02,101.02,489400000.0
2008-04-10 20:15:00,101.02,101.05,100.995,101.04,480900000.0
2008-04-10 20:20:00,101.04,101.05,100.935,100.94,689700000.0
2008-04-10 20:25:00,100.94,101.03,100.9,100.99,562700000.0
2008-04-10 20:30:00,100.99,101.045,100.915,101.02,666500000.0
2008-04-10 20:35:00,101.02,101.085,100.95,100.955,516700000.0
2008-04-10 20:40:00,100.955,101.035,100.935,101.0,518900000.0
2008-04-10 20:45:00,101.0,101.0,100.94,100.98,537100000.0
2008-04-10 20:50:00,100.98,101.015,100.95,100.99,1134300000.0
2008-04-10 20:55:00,100.99,101.1,100.96,101.06,719500000.0
2008-04-10 21:00:00,101.06,101.07,101.005,101.02,633900000.0
2008-04-10 21:05:00,101.02,101.08,101.02,101.07,565200000.0
2008-04-10 21:10:00,101.07,101.08,101.015,101.07,481900000.0
2008-04-10 21:15:00,101.07,101.1,101.02,101.02,667400000.0
2008-04-10 21:20:00,101.02,101.04,100.98,101.0,680500000.0
2008-04-10 21:25:00,101.0,101.06,100.98,101.04,634700000.0
2008-04-10 21:30:00,101.04,101.04,100.92,100.94,755700000.0
2008-04-10 21:35:00,100.94,101.0,100.94,100.97,497400000.0
2008-04-10 21:40:00,100.97,100.975,100.885,100.91,2448800000.0
2008-04-10 21:45:00,100.91,100.94,100.88,100.935,499700000.0
2008-04-10 21:50:00,100.935,101.04,100.915,101.0,506400000.0
2008-04-10 21:55:00,101.0,101.06,100.995,101.02,483300000.0
2008-04-10 22:00:00,101.02,101.04,101.01,101.03,315800000.0
2008-04-10 22:05:00,101.03,101.1,100.96,101.1,944800000.0
2008-04-10 22:10:00,101.1,101.115,101.045,101.065,978100000.0
2008-04-10 22:15:00,101.065,101.08,101.0,101.045,593700000.0
2008-04-10 22:20:00,101.045,101.06,101.02,101.055,724200000.0
2008-04-10 22:25:00,101.055,101.085,101.035,101.08,572500000.0
2008-04-10 22:30:00,101.08,101.095,101.05,101.06,312800000.0
2008-04-10 22:35:00,101.06,101.105,101.055,101.08,351700000.0
2008-04-10 22:40:00,101.08,101.105,101.05,101.07,597400000.0
2008-04-10 22:45:00,101.07,101.15,101.06,101.075,530700000.0
2008-04-10 22:50:00,101.075,101.13,101.06,101.09,969800000.0
2008-04-10 22:55:00,101.09,101.13,101.08,101.08,2994100000.0
2008-04-10 23:00:00,101.08,101.09,100.99,101.02,6677200000.0
2008-04-10 23:05:00,101.02,101.065,101.0,101.045,1337700000.0
2008-04-10 23:10:00,101.045,101.07,101.02,101.04,4166000000.0
2008-04-10 23:15:00,101.04,101.045,101.015,101.03,5275500000.0
2008-04-10 23:20:00,101.03,101.03,100.99,101.0,7813000000.0
2008-04-10 23:25:00,101.01,101.03,100.985,100.99,8329500000.0
2008-04-10 23:30:00,100.99,101.04,100.99,101.0,7155400000.0
2008-04-10 23:35:00,101.0,101.03,101.0,101.02,762400000.0
2008-04-10 23:40:00,101.02,101.04,101.0,101.0,684400000.0
2008-04-10 23:45:00,101.0,101.0,101.0,101.0,3744000000.0
2008-04-10 23:50:00,101.0,101.01,100.97,101.0,2693100000.0
2008-04-10 23:55:00,101.0,101.0,100.98,100.98,2659100000.0
2008-04-11 00:00:00,100.98,101.01,100.97,100.98,4525100000.0
2008-04-11 00:05:00,100.98,101.04,100.98,101.03,567700000.0
2008-04-11 00:10:00,101.03,101.07,101.01,101.01,2712900000.0
2008-04-11 00:15:00,101.01,101.04,100.96,100.99,3353800000.0
2008-04-11 00:20:00,100.99,101.03,100.94,100.94,698100000.0
2008-04-11 00:25:00,100.94,101.03,100.94,100.97,1113500000.0
2008-04-11 00:30:00,100.97,100.98,100.95,100.975,679600000.0
2008-04-11 00:35:00,100.975,101.01,100.95,100.96,1751600000.0
2008-04-11 00:40:00,100.96,100.99,100.96,100.99,637900000.0
2008-04-11 00:45:00,100.99,101.01,100.98,101.0,592700000.0
2008-04-11 00:50:00,101.0,101.19,100.98,101.185,949000000.0
2008-04-11 00:55:00,101.19,101.26,101.14,101.18,5705500002.0
2008-04-11 01:00:00,101.18,101.22,101.12,101.15,3439900000.0
2008-04-11 01:05:00,101.16,101.16,101.07,101.07,5710200000.0
2008-04-11 01:10:00,101.07,101.115,101.01,101.065,3561700001.0
2008-04-11 01:15:00,101.065,101.07,101.02,101.05,1115600000.0
2008-04-11 01:20:00,101.05,101.05,101.03,101.04,513400000.0
2008-04-11 01:25:00,101.04,101.04,100.99,101.01,764500000.0
2008-04-11 01:30:00,101.01,101.06,101.0,101.05,1692700000.0
2008-04-11 01:35:00,101.05,101.08,101.05,101.05,1741000000.0
2008-04-11 01:40:00,101.05,101.1,101.03,101.08,1430700000.0
2008-04-11 01:45:00,101.08,101.08,101.01,101.03,3117400000.0
2008-04-11 01:50:00,101.03,101.06,101.0,101.0,4060000000.0
2008-04-11 01:55:00,101.0,101.0,100.85,100.955,4282700000.0
2008-04-11 02:00:00,100.955,101.1,100.955,101.07,4802800002.0
2008-04-11 02:05:00,101.07,101.12,101.06,101.06,6014200000.0
2008-04-11 02:10:00,101.06,101.1,101.02,101.07,4958700000.0
2008-04-11 02:15:00,101.07,101.07,101.02,101.03,5064600000.0
2008-04-11 02:20:00,101.03,101.06,101.01,101.05,5068900000.0
2008-04-11 02:25:00,101.05,101.1,101.02,101.08,5250800000.0
2008-04-11 02:30:00,101.08,101.18,101.08,101.17,4770000000.0
2008-04-11 02:35:00,101.17,101.17,101.12,101.155,4564200000.0
2008-04-11 02:40:00,101.155,101.23,101.145,101.17,4421800000.0
2008-04-11 02:45:00,101.17,101.2,101.15,101.15,4837700000.0
2008-04-11 02:50:00,101.155,101.19,101.15,101.18,4757900000.0
2008-04-11 02:55:00,101.18,101.26,101.17,101.23,4614900000.0
2008-04-11 03:00:00,101.23,101.23,101.15,101.16,4975100000.0
2008-04-11 03:05:00,101.16,101.2,101.15,101.175,3628100000.0
2008-04-11 03:10:00,101.175,101.21,101.15,101.16,3897300000.0
2008-04-11 03:15:00,101.16,101.21,101.15,101.21,3205400000.0
2008-04-11 03:20:00,101.21,101.25,101.185,101.23,1464700000.0
2008-04-11 03:25:00,101.23,101.27,101.22,101.26,1277900000.0
2008-04-11 03:30:00,101.26,101.3,101.26,101.28,1168200000.0
2008-04-11 03:35:00,101.28,101.295,101.26,101.275,451100000.0
2008-04-11 03:40:00,101.275,101.365,101.265,101.36,900100000.0
2008-04-11 03:45:00,101.36,101.485,101.35,101.42,1708600000.0
2008-04-11 03:50:00,101.42,101.445,101.315,101.34,3122400000.0
2008-04-11 03:55:00,101.34,101.34,101.215,101.26,3176000000.0
2008-04-11 04:00:00,101.26,101.27,101.2,101.205,3934100000.0
2008-04-11 04:05:00,101.205,101.25,101.19,101.21,3627500000.0
2008-04-11 04:10:00,101.21,101.31,101.21,101.31,2493800000.0
2008-04-11 04:15:00,101.31,101.41,101.31,101.365,596800000.0
2008-04-11 04:20:00,101.365,101.375,101.285,101.3,2259300000.0
2008-04-11 04:25:00,101.3,101.32,101.25,101.25,4033099997.0
2008-04-11 04:30:00,101.25,101.335,101.24,101.285,775900000.0
2008-04-11 04:35:00,101.285,101.29,101.19,101.26,3398900000.0
2008-04-11 04:40:00,101.27,101.315,101.26,101.315,299000000.0
2008-04-11 04:45:00,101.315,101.335,101.3,101.31,410000000.0
2008-04-11 04:50:00,101.31,101.335,101.285,101.335,1644200000.0
2008-04-11 04:55:00,101.335,101.35,101.295,101.31,1677700000.0
2008-04-11 05:00:00,101.31,101.32,101.27,101.27,1371700000.0
2008-04-11 05:05:00,101.27,101.275,101.22,101.255,1781400000.0
2008-04-11 05:10:00,101.255,101.305,101.22,101.245,559900000.0
2008-04-11 05:15:00,101.245,101.26,101.22,101.23,2145400000.0
2008-04-11 05:20:00,101.23,101.28,101.23,101.26,6371800000.0
2008-04-11 05:25:00,101.29,101.29,101.24,101.25,4756100000.0
2008-04-11 05:30:00,101.25,101.31,101.25,101.27,5508900000.0
2008-04-11 05:35:00,101.27,101.34,101.27,101.33,7511300003.0
2008-04-11 05:40:00,101.33,101.33,101.23,101.25,8763200053.0
2008-04-11 05:45:00,101.24,101.25,101.19,101.24,7834200057.0
2008-04-11 05:50:00,101.24,101.29,101.24,101.29,3203300000.0
2008-04-11 05:55:00,101.29,101.305,101.27,101.285,1745700000.0
2008-04-11 06:00:00,101.285,101.305,101.26,101.265,1445700000.0
2008-04-11 06:05:00,101.265,101.295,101.255,101.275,1865500000.0
2008-04-11 06:10:00,101.275,101.3,101.23,101.29,1382500000.0
2008-04-11 06:15:00,101.29,101.305,101.27,101.295,503100000.0
2008-04-11 06:20:00,101.295,101.33,101.28,101.315,390300000.0
2008-04-11 06:25:00,101.315,101.315,101.3,101.305,457600000.0
2008-04-11 06:30:00,101.305,101.31,101.22,101.255,495400000.0
2008-04-11 06:35:00,101.265,101.3,101.26,101.29,536900000.0
2008-04-11 06:40:00,101.29,101.305,101.28,101.29,462500000.0
2008-04-11 06:45:00,101.29,101.29,101.265,101.265,310400000.0
2008-04-11 06:50:00,101.265,101.315,101.245,101.26,405600000.0
2008-04-11 06:55:00,101.26,101.35,101.26,101.32,2344900000.0
2008-04-11 07:00:00,101.32,101.365,101.295,101.335,3530000000.0
2008-04-11 07:05:00,101.335,101.37,101.3,101.32,3351400000.0
2008-04-11 07:10:00,101.32,101.32,101.225,101.305,2138700000.0
2008-04-11 07:15:00,101.305,101.4,101.305,101.385,1727999997.0
2008-04-11 07:20:00,101.385,101.445,101.37,101.445,2729600000.0
2008-04-11 07:25:00,101.445,101.48,101.395,101.435,3647400001.0
2008-04-11 07:30:00,101.435,101.455,101.325,101.36,3449999997.0
2008-04-11 07:35:00,101.36,101.385,101.295,101.315,3105900000.0
2008-04-11 07:40:00,101.315,101.33,101.21,101.245,3577799980.0
2008-04-11 07:45:00,101.245,101.325,101.23,101.265,4890400000.0
2008-04-11 07:50:00,101.265,101.35,101.25,101.315,1954000000.0
2008-04-11 07:55:00,101.315,101.385,101.285,101.385,359900000.0
2008-04-11 08:00:00,101.385,101.415,101.335,101.415,465000000.0
2008-04-11 08:05:00,101.415,101.42,101.355,101.38,636400000.0
2008-04-11 08:10:00,101.38,101.435,101.36,101.4,338800000.0
2008-04-11 08:15:00,101.4,101.44,101.345,101.41,521400000.0
2008-04-11 08:20:00,101.41,101.44,101.325,101.355,364700000.0
2008-04-11 08:25:00,101.35,101.415,101.35,101.375,337300000.0
2008-04-11 08:30:00,101.375,101.52,101.37,101.49,455300000.0
2008-04-11 08:35:00,101.49,101.53,101.445,101.45,484700000.0
2008-04-11 08:40:00,101.46,101.57,101.46,101.51,502900000.0
2008-04-11 08:45:00,101.53,101.54,101.47,101.475,491200000.0
2008-04-11 08:50:00,101.475,101.59,101.475,101.56,463800000.0
2008-04-11 08:55:00,101.56,101.655,101.405,101.47,760700000.0
2008-04-11 09:00:00,101.47,101.48,101.36,101.435,880200000.0
2008-04-11 09:05:00,101.435,101.445,101.38,101.43,570400000.0
2008-04-11 09:10:00,101.43,101.44,101.315,101.39,410100000.0
2008-04-11 09:15:00,101.39,101.44,101.37,101.41,432900000.0
2008-04-11 09:20:00,101.405,101.405,101.3,101.325,440200000.0
2008-04-11 09:25:00,101.315,101.36,101.3,101.32,383300000.0
2008-04-11 09:30:00,101.32,101.43,101.245,101.38,587900000.0
2008-04-11 09:35:00,101.37,101.445,101.35,101.42,401100000.0
2008-04-11 09:40:00,101.405,101.49,101.4,101.455,477700000.0
2008-04-11 09:45:00,101.455,101.54,101.445,101.49,528100000.0
2008-04-11 09:50:00,101.48,101.55,101.46,101.51,545900000.0
2008-04-11 09:55:00,101.51,101.58,101.47,101.55,822300000.0
2008-04-11 10:00:00,101.55,101.59,101.47,101.52,706200000.0
2008-04-11 10:05:00,101.52,101.58,101.51,101.56,677400000.0
2008-04-11 10:10:00,101.56,101.6,101.52,101.54,479800000.0
2008-04-11 10:15:00,101.54,101.56,101.525,101.54,811600000.0
2008-04-11 10:20:00,101.54,101.54,101.45,101.47,503700000.0
2008-04-11 10:25:00,101.47,101.495,101.41,101.44,461500000.0
2008-04-11 10:30:00,101.44,101.51,101.42,101.47,600100000.0
2008-04-11 10:35:00,101.46,101.52,101.4,101.44,546100000.0
2008-04-11 10:40:00,101.44,101.46,101.4,101.45,588700000.0
2008-04-11 10:45:00,101.45,101.47,101.405,101.46,883600000.0
2008-04-11 10:50:00,101.46,101.5,101.42,101.47,628900000.0
2008-04-11 10:55:00,101.47,101.48,101.39,101.43,548700000.0
2008-04-11 11:00:00,101.43,101.49,101.41,101.43,888100000.0
2008-04-11 11:05:00,101.43,101.44,101.39,101.44,462500000.0
2008-04-11 11:10:00,101.44,101.49,101.43,101.46,438700000.0
2008-04-11 11:15:00,101.46,101.54,101.45,101.515,738200000.0
2008-04-11 11:20:00,101.515,101.59,101.475,101.48,596800000.0
2008-04-11 11:25:00,101.48,101.53,101.48,101.51,430800000.0
2008-04-11 11:30:00,101.51,101.52,101.44,101.455,384600000.0
2008-04-11 11:35:00,101.455,101.53,101.44,101.5,452000000.0
2008-04-11 11:40:00,101.5,101.52,101.43,101.455,980300000.0
2008-04-11 11:45:00,101.455,101.465,101.415,101.44,743800000.0
2008-04-11 11:50:00,101.44,101.47,101.425,101.43,455900000.0
2008-04-11 11:55:00,101.43,101.45,101.38,101.43,524700000.0
2008-04-11 12:00:00,101.43,101.44,101.365,101.375,423800000.0
2008-04-11 12:05:00,101.375,101.425,101.37,101.385,367400000.0
2008-04-11 12:10:00,101.385,101.465,101.37,101.435,356700000.0
2008-04-11 12:15:00,101.435,101.445,101.385,101.41,369500000.0
2008-04-11 12:20:00,101.41,101.44,101.365,101.42,554700000.0
2008-04-11 12:25:00,101.42,101.44,101.39,101.39,490900000.0
2008-04-11 12:30:00,101.395,101.4,101.26,101.34,594800000.0
2008-04-11 12:35:00,101.34,101.47,101.34,101.38,557800000.0
2008-04-11 12:40:00,101.38,101.39,101.225,101.3,1135900000.0
2008-04-11 12:45:00,101.3,101.37,101.27,101.315,485000000.0
2008-04-11 12:50:00,101.32,101.35,101.23,101.24,977000000.0
2008-04-11 12:55:00,101.24,101.38,101.24,101.295,519300000.0
2008-04-11 13:00:00,101.29,101.3,101.165,101.17,569100000.0
2008-04-11 13:05:00,101.17,101.3,101.13,101.275,644400000.0
2008-04-11 13:10:00,101.275,101.28,101.14,101.24,957000000.0
2008-04-11 13:15:00,101.24,101.29,101.205,101.25,597000000.0
2008-04-11 13:20:00,101.26,101.375,101.205,101.28,634600000.0
2008-04-11 13:25:00,101.285,101.29,101.155,101.24,455600000.0
2008-04-11 13:30:00,101.23,101.29,101.195,101.23,462000000.0
2008-04-11 13:35:00,101.23,101.32,101.2,101.24,603100000.0
2008-04-11 13:40:00,101.24,101.27,101.18,101.2,733100000.0
2008-04-11 13:45:00,101.205,101.28,101.13,101.26,527100000.0
2008-04-11 13:50:00,101.26,101.28,101.17,101.18,962900000.0
2008-04-11 13:55:00,101.18,101.21,101.11,101.18,661400000.0
2008-04-11 14:00:00,101.18,101.21,101.08,101.19,442700000.0
2008-04-11 14:05:00,101.19,101.195,101.1,101.12,438700000.0
2008-04-11 14:10:00,101.12,101.14,101.055,101.08,1490000000.0
2008-04-11 14:15:00,101.08,101.09,101.03,101.04,877400000.0
2008-04-11 14:20:00,101.04,101.11,101.03,101.09,427600000.0
2008-04-11 14:25:00,101.09,101.18,101.07,101.105,565499998.0
2008-04-11 14:30:00,101.115,101.19,101.09,101.165,773700000.0
2008-04-11 14:35:00,101.175,101.175,101.11,101.16,597800000.0
2008-04-11 14:40:00,101.16,101.225,101.125,101.21,477300000.0
2008-04-11 14:45:00,101.21,101.22,101.15,101.16,412700000.0
2008-04-11 14:50:00,101.16,101.18,101.13,101.14,407900000.0
2008-04-11 14:55:00,101.14,101.28,101.14,101.26,421600000.0
2008-04-11 15:00:00,101.26,101.26,101.145,101.2,514000000.0
2008-04-11 15:05:00,101.2,101.205,101.06,101.06,408000000.0
2008-04-11 15:10:00,101.06,101.1,101.05,101.07,450600000.0
2008-04-11 15:15:00,101.07,101.11,101.05,101.06,457200000.0
2008-04-11 15:20:00,101.06,101.07,101.0,101.05,409700000.0
2008-04-11 15:25:00,101.05,101.075,101.005,101.04,438300000.0
2008-04-11 15:30:00,101.04,101.14,101.01,101.08,443900000.0
2008-04-11 15:35:00,101.08,101.09,101.0,101.01,508500000.0
2008-04-11 15:40:00,101.01,101.07,100.995,101.02,466500000.0
2008-04-11 15:45:00,101.02,101.1,101.0,101.08,587000000.0
2008-04-11 15:50:00,101.08,101.15,101.06,101.12,607900000.0
2008-04-11 15:55:00,101.12,101.12,101.01,101.05,1024500000.0
2008-04-11 16:00:00,101.05,101.08,100.965,101.035,658000000.0
2008-04-11 16:05:00,101.035,101.06,100.935,100.965,520100000.0
2008-04-11 16:10:00,100.965,101.0,100.93,100.97,458300000.0
2008-04-11 16:15:00,100.97,101.065,100.95,101.03,414800000.0
2008-04-11 16:20:00,101.03,101.04,100.98,101.01,415900000.0
2008-04-11 16:25:00,101.01,101.01,100.93,100.98,431300000.0
2008-04-11 16:30:00,100.98,101.02,100.935,100.97,442700000.0
2008-04-11 16:35:00,100.97,101.02,100.93,100.96,414200000.0
2008-04-11 16:40:00,100.96,101.0,100.88,100.945,639700000.0
2008-04-11 16:45:00,100.945,101.0,100.885,100.97,578400000.0
2008-04-11 16:50:00,100.97,101.02,100.92,100.975,683600000.0
2008-04-11 16:55:00,100.98,101.005,100.895,100.95,713700000.0
2008-04-11 17:00:00,100.95,100.97,100.9,100.9,744300000.0
2008-04-11 17:05:00,100.9,100.92,100.855,100.895,492300000.0
2008-04-11 17:10:00,100.895,100.96,100.895,100.925,474600000.0
2008-04-11 17:15:00,100.925,101.02,100.895,100.915,460800000.0
2008-04-11 17:20:00,100.92,100.965,100.895,100.93,642800000.0
2008-04-11 17:25:00,100.93,101.03,100.9,101.01,433300000.0
2008-04-11 17:30:00,101.01,101.045,100.945,101.005,445000000.0
2008-04-11 17:35:00,101.005,101.01,100.95,100.98,437500000.0
2008-04-11 17:40:00,100.98,101.01,100.95,100.96,431100000.0
2008-04-11 17:45:00,100.96,101.04,100.94,101.01,500400000.0
2008-04-11 17:50:00,101.01,101.015,100.885,100.895,481500000.0
2008-04-11 17:55:00,100.895,100.935,100.845,100.925,391000000.0
2008-04-11 18:00:00,100.92,100.98,100.87,100.96,476800000.0
2008-04-11 18:05:00,100.95,100.97,100.855,100.915,409000000.0
2008-04-11 18:10:00,100.915,101.01,100.895,100.99,413100000.0
2008-04-11 18:15:00,100.99,101.02,100.96,100.965,488800000.0
2008-04-11 18:20:00,100.965,100.97,100.885,100.9,745200000.0
2008-04-11 18:25:00,100.9,100.93,100.86,100.91,522800000.0
2008-04-11 18:30:00,100.91,100.93,100.845,100.86,1504000000.0
2008-04-11 18:35:00,100.86,100.925,100.86,100.92,922400000.0
2008-04-11 18:40:00,100.92,100.93,100.88,100.905,836000000.0
2008-04-11 18:45:00,100.905,100.93,100.89,100.9,415000000.0
2008-04-11 18:50:00,100.9,100.92,100.87,100.875,528800000.0
2008-04-11 18:55:00,100.875,100.92,100.86,100.885,462200000.0
2008-04-11 19:00:00,100.885,100.89,100.84,100.88,707400000.0
2008-04-11 19:05:00,100.88,100.955,100.87,100.955,1170500000.0
2008-04-11 19:10:00,100.98,100.98,100.92,100.96,463500000.0
2008-04-11 19:15:00,100.96,101.03,100.96,101.0,993100000.0
2008-04-11 19:20:00,101.0,101.0,100.94,100.99,464700000.0
2008-04-11 19:25:00,100.99,100.99,100.88,100.92,1216600000.0
2008-04-11 19:30:00,100.92,100.97,100.89,100.92,559200000.0
2008-04-11 19:35:00,100.92,100.92,100.845,100.865,468600000.0
2008-04-11 19:40:00,100.865,100.91,100.83,100.83,463800000.0
2008-04-11 19:45:00,100.83,100.88,100.81,100.84,724000000.0
2008-04-11 19:50:00,100.84,100.93,100.84,100.88,483900000.0
2008-04-11 19:55:00,100.88,100.96,100.84,100.94,528700000.0
2008-04-11 20:00:00,100.94,100.96,100.89,100.9,1049700000.0
2008-04-11 20:05:00,100.9,100.93,100.87,100.89,567300000.0
2008-04-11 20:10:00,100.89,100.9,100.825,100.87,835100000.0
2008-04-11 20:15:00,100.87,100.89,100.84,100.88,607900000.0
2008-04-11 20:20:00,100.88,100.88,100.805,100.83,437400000.0
2008-04-11 20:25:00,100.83,100.915,100.83,100.875,380800000.0
2008-04-11 20:30:00,100.875,100.895,100.86,100.87,424200000.0
2008-04-11 20:35:00,100.87,100.92,100.87,100.9,428400000.0
2008-04-11 20:40:00,100.9,100.96,100.85,100.93,421000000.0
2008-04-11 20:45:00,100.93,100.98,100.91,100.92,458000000.0
2008-04-11 20:50:00,100.92,101.01,100.92,101.0,1252500000.0
2008-04-11 20:55:00,101.0,101.0,100.93,100.97,3208400000.0
2008-04-11 21:00:00,100.97,100.99,100.93,100.96,1145200000.0
2008-04-11 21:05:00,100.96,101.0,100.88,100.95,1780200000.0
2008-04-11 21:10:00,100.95,100.95,100.81,100.86,1894100000.0
2008-04-11 21:15:00,100.83,100.87,100.73,100.78,2276500000.0
2008-04-11 21:20:00,100.78,100.83,100.77,100.79,2971800000.0
2008-04-11 21:25:00,100.79,100.9,100.79,100.83,4606900000.0
2008-04-11 21:30:00,100.83,100.83,100.69,100.75,3107800000.0
2008-04-11 21:35:00,100.75,100.79,100.7,100.74,2468400000.0
2008-04-11 21:40:00,100.74,100.77,100.7,100.72,2323200000.0
2008-04-11 21:45:00,100.72,100.74,100.7,100.71,2331500000.0
2008-04-11 21:50:00,100.71,100.9,100.69,100.845,704900000.0
2008-04-11 21:55:00,100.845,100.865,100.76,100.775,2142200000.0
2008-04-11 22:00:00,100.775,100.86,100.77,100.86,1663800000.0
2008-04-11 22:05:00,100.86,100.86,100.84,100.85,3321100000.0
2008-04-11 22:10:00,100.85,100.85,100.79,100.83,2793400000.0
2008-04-11 22:15:00,100.83,100.9,100.83,100.87,4617300000.0
2008-04-11 22:20:00,100.87,100.97,100.85,100.96,2155600000.0
2008-04-11 22:25:00,100.96,100.99,100.88,100.91,1483600000.0
2008-04-11 22:30:00,100.91,100.91,100.83,100.84,1002400000.0
2008-04-11 22:35:00,100.84,100.89,100.77,100.81,4411600000.0
2008-04-11 22:40:00,100.81,100.9,100.81,100.83,6313100000.0
2008-04-11 22:45:00,100.83,100.87,100.79,100.86,3652200000.0
2008-04-11 22:50:00,100.86,100.88,100.75,100.83,1008700000.0
2008-04-11 22:55:00,100.83,100.97,100.81,100.91,4248100000.0
2008-04-13 23:00:00,100.78,100.8,100.712,100.756,5260300000.0
2008-04-13 23:05:00,100.776,100.81,100.747,100.78,6396700000.0
2008-04-13 23:10:00,100.78,100.8,100.72,100.73,7872000000.0
2008-04-13 23:15:00,100.73,100.73,100.71,100.72,10184000000.0
2008-04-13 23:20:00,100.72,100.72,100.67,100.69,9624000000.0
2008-04-13 23:25:00,100.69,100.7,100.61,100.62,9072000000.0
2008-04-13 23:30:00,100.62,100.63,100.59,100.61,9200200000.0
2008-04-13 23:35:00,100.61,100.61,100.56,100.58,8352000000.0
2008-04-13 23:40:00,100.58,100.58,100.5,100.52,10328000000.0
2008-04-13 23:45:00,100.52,100.53,100.52,100.53,8416000000.0
2008-04-13 23:50:00,100.53,100.6,100.53,100.57,8344000000.0
2008-04-13 23:55:00,100.57,100.58,100.5,100.51,10448000000.0
2008-04-14 00:00:00,100.51,100.54,100.48,100.53,10444000000.0
2008-04-14 00:05:00,100.49,100.53,100.42,100.42,7126400000.0
2008-04-14 00:10:00,100.42,100.5,100.42,100.5,961900000.0
2008-04-14 00:15:00,100.5,100.57,100.47,100.51,1324100000.0
2008-04-14 00:20:00,100.51,100.55,100.5,100.51,760000000.0
2008-04-14 00:25:00,100.51,100.54,100.41,100.42,5999400000.0
2008-04-14 00:30:00,100.42,100.48,100.39,100.43,1624900000.0
2008-04-14 00:35:00,100.43,100.56,100.43,100.55,3173000000.0
2008-04-14 00:40:00,100.55,100.62,100.53,100.57,5338900000.0
2008-04-14 00:45:00,100.57,100.6,100.52,100.56,1648500000.0
2008-04-14 00:50:00,100.56,100.62,100.54,100.57,2442700000.0
2008-04-14 00:55:00,100.57,100.64,100.54,100.61,2227100000.0
2008-04-14 01:00:00,100.61,100.66,100.56,100.59,614000000.0
2008-04-14 01:05:00,100.59,100.62,100.53,100.57,982400000.0
2008-04-14 01:10:00,100.57,100.66,100.52,100.63,3612800000.0
2008-04-14 01:15:00,100.63,100.67,100.59,100.67,811900000.0
2008-04-14 01:20:00,100.67,100.71,100.66,100.68,505100000.0
2008-04-14 01:25:00,100.68,100.7,100.63,100.7,717900000.0
2008-04-14 01:30:00,100.7,100.71,100.59,100.59,876900000.0
2008-04-14 01:35:00,100.59,100.61,100.56,100.58,1052100000.0
2008-04-14 01:40:00,100.58,100.58,100.53,100.55,957800000.0
2008-04-14 01:45:00,100.55,100.6,100.52,100.52,1066300000.0
2008-04-14 01:50:00,100.52,100.55,100.47,100.51,2579800000.0
2008-04-14 01:55:00,100.51,100.58,100.51,100.58,2499400000.0
2008-04-14 02:00:00,100.58,100.71,100.54,100.69,3840700000.0
2008-04-14 02:05:00,100.68,100.7,100.59,100.6,3448800000.0
2008-04-14 02:10:00,100.6,100.63,100.52,100.55,3587800000.0
2008-04-14 02:15:00,100.55,100.56,100.43,100.56,4070100000.0
2008-04-14 02:20:00,100.56,100.63,100.54,100.57,3514100000.0
2008-04-14 02:25:00,100.57,100.63,100.56,100.6,3556900000.0
2008-04-14 02:30:00,100.6,100.69,100.59,100.67,3257700000.0
2008-04-14 02:35:00,100.67,100.74,100.62,100.72,3567700000.0
2008-04-14 02:40:00,100.72,100.82,100.7,100.75,3158700000.0
2008-04-14 02:45:00,100.75,100.76,100.68,100.74,3359200000.0
2008-04-14 02:50:00,100.74,100.79,100.72,100.73,3416200000.0
2008-04-14 02:55:00,100.73,100.75,100.66,100.72,3524700000.0
2008-04-14 03:00:00,100.72,100.72,100.59,100.63,3783300000.0
2008-04-14 03:05:00,100.63,100.74,100.62,100.74,4144499999.0
2008-04-14 03:10:00,100.74,100.77,100.66,100.69,4425700000.0
2008-04-14 03:15:00,100.69,100.74,100.6,100.7,4363800000.0
2008-04-14 03:20:00,100.7,100.73,100.69,100.73,4179100000.0
2008-04-14 03:25:00,100.73,100.78,100.67,100.73,3802600000.0
2008-04-14 03:30:00,100.73,100.75,100.69,100.74,5435700000.0
2008-04-14 03:35:00,100.74,100.75,100.68,100.73,4905900000.0
2008-04-14 03:40:00,100.73,100.73,100.66,100.69,4280100000.0
2008-04-14 03:45:00,100.69,100.7,100.63,100.66,4213900000.0
2008-04-14 03:50:00,100.66,100.75,100.61,100.695,4115800000.0
2008-04-14 03:55:00,100.695,100.74,100.65,100.67,3228400000.0
2008-04-14 04:00:00,100.67,100.71,100.58,100.61,3702300000.0
2008-04-14 04:05:00,100.61,100.67,100.56,100.625,3028100000.0
2008-04-14 04:10:00,100.625,100.65,100.6,100.62,2839200000.0
2008-04-14 04:15:00,100.62,100.69,100.62,100.68,3716800000.0
2008-04-14 04:20:00,100.68,100.76,100.66,100.7,2360000000.0
2008-04-14 04:25:00,100.7,100.75,100.7,100.73,4139400000.0
2008-04-14 04:30:00,100.73,100.73,100.68,100.72,3825500000.0
2008-04-14 04:35:00,100.72,100.73,100.61,100.67,5320599996.0
2008-04-14 04:40:00,100.68,100.69,100.58,100.65,5025700000.0
2008-04-14 04:45:00,100.65,100.7,100.64,100.68,4675100000.0
2008-04-14 04:50:00,100.69,100.69,100.63,100.66,4288300000.0
2008-04-14 04:55:00,100.66,100.67,100.61,100.65,4444500000.0
2008-04-14 05:00:00,100.65,100.74,100.62,100.71,4485200000.0
2008-04-14 05:05:00,100.71,100.78,100.68,100.7,4376500000.0
2008-04-14 05:10:00,100.7,100.7,100.66,100.69,4073900000.0
2008-04-14 05:15:00,100.69,100.7,100.68,100.68,4354500000.0
2008-04-14 05:20:00,100.68,100.72,100.68,100.7,4256300000.0
2008-04-14 05:25:00,100.7,100.7,100.63,100.65,4122300000.0
2008-04-14 05:30:00,100.65,100.68,100.59,100.61,7444000000.0
2008-04-14 05:35:00,100.63,100.65,100.55,100.65,9582599998.0
2008-04-14 05:40:00,100.65,100.71,100.63,100.71,4736700000.0
2008-04-14 05:45:00,100.71,100.72,100.63,100.66,3852300000.0
2008-04-14 05:50:00,100.66,100.66,100.63,100.66,4226200000.0
2008-04-14 05:55:00,100.66,100.68,100.625,100.63,3708600000.0
2008-04-14 06:00:00,100.63,100.63,100.54,100.565,7340899955.0
2008-04-14 06:05:00,100.565,100.61,100.56,100.59,7529500000.0
2008-04-14 06:10:00,100.59,100.61,100.57,100.59,6404999993.0
2008-04-14 06:15:00,100.58,100.63,100.54,100.62,4973100000.0
2008-04-14 06:20:00,100.62,100.64,100.49,100.53,4699800000.0
2008-04-14 06:25:00,100.53,100.58,100.5,100.51,4553100000.0
2008-04-14 06:30:00,100.51,100.54,100.4,100.44,6241400000.0
2008-04-14 06:35:00,100.4,100.45,100.35,100.38,5274100000.0
2008-04-14 06:40:00,100.38,100.45,100.33,100.42,5248300005.0
2008-04-14 06:45:00,100.42,100.53,100.41,100.51,4119700000.0
2008-04-14 06:50:00,100.51,100.52,100.45,100.48,4609200000.0
2008-04-14 06:55:00,100.48,100.52,100.46,100.52,4345200000.0
2008-04-14 07:00:00,100.52,100.57,100.44,100.44,4508100000.0
2008-04-14 07:05:00,100.44,100.47,100.41,100.47,4374500000.0
2008-04-14 07:10:00,100.47,100.51,100.42,100.47,5507900000.0
2008-04-14 07:15:00,100.47,100.5,100.41,100.42,3009700000.0
2008-04-14 07:20:00,100.42,100.48,100.4,100.42,4944900000.0
2008-04-14 07:25:00,100.42,100.44,100.4,100.425,3650300000.0
2008-04-14 07:30:00,100.425,100.49,100.425,100.465,1650200000.0
2008-04-14 07:35:00,100.465,100.535,100.445,100.475,2806500000.0
2008-04-14 07:40:00,100.475,100.5,100.46,100.49,1597900000.0
2008-04-14 07:45:00,100.49,100.58,100.455,100.57,2142500000.0
2008-04-14 07:50:00,100.57,100.64,100.56,100.585,632700000.0
2008-04-14 07:55:00,100.585,100.63,100.575,100.595,554600000.0
2008-04-14 08:00:00,100.605,100.605,100.465,100.54,369800000.0
2008-04-14 08:05:00,100.54,100.555,100.485,100.54,314700000.0
2008-04-14 08:10:00,100.54,100.615,100.515,100.58,351600000.0
2008-04-14 08:15:00,100.57,100.6,100.56,100.58,322900000.0
2008-04-14 08:20:00,100.58,100.67,100.57,100.595,614400000.0
2008-04-14 08:25:00,100.595,100.685,100.58,100.64,982500000.0
2008-04-14 08:30:00,100.645,100.69,100.62,100.68,538100000.0
2008-04-14 08:35:00,100.68,100.71,100.63,100.645,516700000.0
2008-04-14 08:40:00,100.645,100.72,100.63,100.7,582000000.0
2008-04-14 08:45:00,100.7,100.71,100.615,100.66,915700000.0
2008-04-14 08:50:00,100.66,100.68,100.605,100.62,593900000.0
2008-04-14 08:55:00,100.615,100.69,100.57,100.67,628600000.0
2008-04-14 09:00:00,100.67,100.735,100.615,100.635,443300000.0
2008-04-14 09:05:00,100.645,100.675,100.555,100.575,812300000.0
2008-04-14 09:10:00,100.575,100.65,100.51,100.645,411200000.0
2008-04-14 09:15:00,100.645,100.7,100.61,100.665,451400000.0
2008-04-14 09:20:00,100.665,100.695,100.55,100.59,512900000.0
2008-04-14 09:25:00,100.585,100.685,100.52,100.67,469100000.0
2008-04-14 09:30:00,100.67,100.7,100.62,100.67,521000000.0
2008-04-14 09:35:00,100.665,100.67,100.54,100.585,460700000.0
2008-04-14 09:40:00,100.585,100.66,100.56,100.61,411100000.0
2008-04-14 09:45:00,100.61,100.625,100.515,100.595,409200000.0
2008-04-14 09:50:00,100.595,100.61,100.55,100.59,432800000.0
2008-04-14 09:55:00,100.58,100.59,100.51,100.57,394100000.0
2008-04-14 10:00:00,100.57,100.68,100.57,100.625,375700000.0
2008-04-14 10:05:00,100.625,100.625,100.555,100.61,456900000.0
2008-04-14 10:10:00,100.61,100.62,100.52,100.6,439400000.0
2008-04-14 10:15:00,100.6,100.72,100.57,100.67,378500000.0
2008-04-14 10:20:00,100.67,100.69,100.61,100.69,402000000.0
2008-04-14 10:25:00,100.69,100.7,100.63,100.66,426500000.0
2008-04-14 10:30:00,100.66,100.71,100.575,100.62,584500000.0
2008-04-14 10:35:00,100.61,100.66,100.58,100.62,530400000.0
2008-04-14 10:40:00,100.62,100.64,100.54,100.6,461900000.0
2008-04-14 10:45:00,100.6,100.63,100.51,100.61,446800000.0
2008-04-14 10:50:00,100.61,100.63,100.57,100.59,457800000.0
2008-04-14 10:55:00,100.59,100.63,100.57,100.61,411200000.0
2008-04-14 11:00:00,100.61,100.65,100.6,100.64,531600000.0
2008-04-14 11:05:00,100.64,100.69,100.62,100.67,468900000.0
2008-04-14 11:10:00,100.67,100.72,100.66,100.68,421600000.0
2008-04-14 11:15:00,100.68,100.74,100.68,100.71,600200000.0
2008-04-14 11:20:00,100.71,100.815,100.705,100.81,785300000.0
2008-04-14 11:25:00,100.81,100.84,100.755,100.78,558500000.0
2008-04-14 11:30:00,100.78,100.905,100.74,100.89,499200000.0
2008-04-14 11:35:00,100.89,100.92,100.85,100.89,568400000.0
2008-04-14 11:40:00,100.89,100.91,100.84,100.87,487500000.0
2008-04-14 11:45:00,100.87,100.895,100.85,100.855,466300000.0
2008-04-14 11:50:00,100.855,100.88,100.83,100.88,497000000.0
2008-04-14 11:55:00,100.88,100.935,100.84,100.9,1090400000.0
2008-04-14 12:00:00,100.9,100.9,100.75,100.855,756900000.0
2008-04-14 12:05:00,100.865,100.95,100.82,100.895,604700000.0
2008-04-14 12:10:00,100.895,101.07,100.87,101.02,739800000.0
2008-04-14 12:15:00,101.02,101.1,100.98,101.065,457900000.0
2008-04-14 12:20:00,101.065,101.13,101.025,101.06,510300000.0
2008-04-14 12:25:00,101.05,101.145,101.01,101.12,390700000.0
2008-04-14 12:30:00,101.125,101.18,101.07,101.09,369400000.0
2008-04-14 12:35:00,101.09,101.2,101.06,101.17,369100000.0
2008-04-14 12:40:00,101.17,101.175,101.06,101.065,399400000.0
2008-04-14 12:45:00,101.075,101.12,101.04,101.11,488900000.0
2008-04-14 12:50:00,101.11,101.13,101.03,101.06,460300000.0
2008-04-14 12:55:00,101.06,101.075,101.01,101.05,436600000.0
2008-04-14 13:00:00,101.045,101.08,101.005,101.02,476000000.0
2008-04-14 13:05:00,101.02,101.09,101.005,101.05,551000000.0
2008-04-14 13:10:00,101.05,101.05,100.985,101.01,518800000.0
2008-04-14 13:15:00,101.02,101.06,100.985,101.01,416300000.0
2008-04-14 13:20:00,101.01,101.055,100.98,101.055,459800000.0
2008-04-14 13:25:00,101.06,101.06,100.96,100.99,509100000.0
2008-04-14 13:30:00,100.99,101.1,100.96,101.1,465000000.0
2008-04-14 13:35:00,101.1,101.11,101.05,101.085,502100000.0
2008-04-14 13:40:00,101.085,101.11,101.01,101.05,534500000.0
2008-04-14 13:45:00,101.05,101.05,100.95,100.97,428400000.0
2008-04-14 13:50:00,100.97,101.02,100.91,101.0,585000000.0
2008-04-14 13:55:00,101.005,101.04,100.95,100.98,559700000.0
2008-04-14 14:00:00,100.98,101.1,100.96,101.05,427400000.0
2008-04-14 14:05:00,101.05,101.12,101.01,101.065,407500000.0
2008-04-14 14:10:00,101.065,101.11,100.98,100.985,624100000.0
2008-04-14 14:15:00,100.985,101.12,100.97,101.05,495200000.0
2008-04-14 14:20:00,101.06,101.1,101.03,101.1,615800000.0
2008-04-14 14:25:00,101.1,101.1,101.015,101.045,665500000.0
2008-04-14 14:30:00,101.045,101.21,100.99,101.09,470700000.0
2008-04-14 14:35:00,101.09,101.13,101.03,101.07,490200000.0
2008-04-14 14:40:00,101.07,101.15,101.03,101.12,430400000.0
2008-04-14 14:45:00,101.12,101.2,101.1,101.12,448900000.0
2008-04-14 14:50:00,101.12,101.14,101.04,101.1,403200000.0
2008-04-14 14:55:00,101.1,101.2,101.1,101.19,446900000.0
2008-04-14 15:00:00,101.19,101.22,101.16,101.17,490200000.0
2008-04-14 15:05:00,101.17,101.21,101.15,101.18,866100000.0
2008-04-14 15:10:00,101.18,101.23,101.16,101.21,443000000.0
2008-04-14 15:15:00,101.22,101.24,101.13,101.16,419400000.0
2008-04-14 15:20:00,101.16,101.19,101.1,101.105,412500000.0
2008-04-14 15:25:00,101.1,101.2,101.07,101.19,577000000.0
2008-04-14 15:30:00,101.19,101.25,101.15,101.24,431300000.0
2008-04-14 15:35:00,101.24,101.29,101.225,101.25,403700000.0
2008-04-14 15:40:00,101.25,101.3,101.23,101.25,414600000.0
2008-04-14 15:45:00,101.25,101.27,101.22,101.24,397800000.0
2008-04-14 15:50:00,101.24,101.24,101.15,101.15,614900000.0
2008-04-14 15:55:00,101.15,101.16,101.04,101.05,1012800000.0
2008-04-14 16:00:00,101.05,101.18,101.04,101.18,546800000.0
2008-04-14 16:05:00,101.18,101.22,101.11,101.11,428600000.0
2008-04-14 16:10:00,101.11,101.19,101.09,101.17,407200000.0
2008-04-14 16:15:00,101.17,101.2,101.125,101.15,394800000.0
2008-04-14 16:20:00,101.15,101.2,101.12,101.16,392300000.0
2008-04-14 16:25:00,101.16,101.19,101.13,101.16,394300000.0
2008-04-14 16:30:00,101.16,101.18,101.08,101.09,413700000.0
2008-04-14 16:35:00,101.09,101.1,101.05,101.095,400900000.0
2008-04-14 16:40:00,101.095,101.16,101.07,101.1,418700000.0
2008-04-14 16:45:00,101.1,101.15,101.06,101.125,458100000.0
2008-04-14 16:50:00,101.125,101.125,101.02,101.06,424200000.0
2008-04-14 16:55:00,101.06,101.09,101.035,101.08,410600000.0
2008-04-14 17:00:00,101.08,101.115,101.06,101.1,459300000.0
2008-04-14 17:05:00,101.1,101.15,101.08,101.13,420400000.0
2008-04-14 17:10:00,101.13,101.13,101.02,101.025,405200000.0
2008-04-14 17:15:00,101.025,101.05,101.0,101.02,485900000.0
2008-04-14 17:20:00,101.02,101.09,101.0,101.07,698400000.0
2008-04-14 17:25:00,101.07,101.11,101.06,101.11,440800000.0
2008-04-14 17:30:00,101.11,101.125,101.03,101.11,423600000.0
2008-04-14 17:35:00,101.11,101.12,101.08,101.11,447000000.0
2008-04-14 17:40:00,101.11,101.13,101.06,101.105,528400000.0
2008-04-14 17:45:00,101.105,101.11,101.06,101.1,462800000.0
2008-04-14 17:50:00,101.1,101.11,101.02,101.05,540000000.0
2008-04-14 17:55:00,101.05,101.13,101.05,101.1,552500000.0
2008-04-14 18:00:00,101.1,101.165,101.06,101.14,434100000.0
2008-04-14 18:05:00,101.14,101.175,101.09,101.17,427400000.0
2008-04-14 18:10:00,101.17,101.17,101.07,101.1,407100000.0
2008-04-14 18:15:00,101.1,101.15,101.085,101.12,474000000.0
2008-04-14 18:20:00,101.12,101.175,101.11,101.15,421200000.0
2008-04-14 18:25:00,101.15,101.175,101.11,101.17,397900000.0
2008-04-14 18:30:00,101.17,101.19,101.12,101.175,392500000.0
2008-04-14 18:35:00,101.175,101.195,101.115,101.115,414000000.0
2008-04-14 18:40:00,101.115,101.13,101.055,101.06,415000000.0
2008-04-14 18:45:00,101.06,101.19,101.03,101.175,685400000.0
2008-04-14 18:50:00,101.18,101.215,101.05,101.09,431300000.0
2008-04-14 18:55:00,101.09,101.09,101.02,101.05,416800000.0
2008-04-14 19:00:00,101.05,101.1,101.03,101.05,631200000.0
2008-04-14 19:05:00,101.05,101.08,101.04,101.065,428300000.0
2008-04-14 19:10:00,101.065,101.08,100.98,101.01,449900000.0
2008-04-14 19:15:00,101.01,101.06,100.96,101.05,487000000.0
2008-04-14 19:20:00,101.05,101.1,101.04,101.1,424000000.0
2008-04-14 19:25:00,101.095,101.1,100.965,100.97,728100000.0
2008-04-14 19:30:00,100.97,101.015,100.965,100.99,509000000.0
2008-04-14 19:35:00,100.99,101.005,100.95,100.98,660800000.0
2008-04-14 19:40:00,100.98,101.01,100.93,100.98,748700000.0
2008-04-14 19:45:00,100.98,100.98,100.925,100.94,439300000.0
2008-04-14 19:50:00,100.94,100.955,100.835,100.86,1833700000.0
2008-04-14 19:55:00,100.86,100.89,100.84,100.89,696300000.0
2008-04-14 20:00:00,100.89,100.93,100.855,100.915,1586600000.0
2008-04-14 20:05:00,100.915,100.94,100.885,100.9,747300000.0
2008-04-14 20:10:00,100.9,100.92,100.855,100.855,638300000.0
2008-04-14 20:15:00,100.855,100.915,100.85,100.895,1289300000.0
2008-04-14 20:20:00,100.895,100.97,100.87,100.94,823400000.0
2008-04-14 20:25:00,100.94,100.955,100.895,100.93,647700000.0
2008-04-14 20:30:00,100.93,100.97,100.91,100.94,701500000.0
2008-04-14 20:35:00,100.94,100.96,100.91,100.94,600900000.0
2008-04-14 20:40:00,100.94,100.97,100.9,100.96,493900000.0
2008-04-14 20:45:00,100.96,100.99,100.93,100.94,470100000.0
2008-04-14 20:50:00,100.94,100.97,100.92,100.96,518200000.0
2008-04-14 20:55:00,100.96,100.96,100.91,100.91,482700000.0
2008-04-14 21:00:00,100.915,100.96,100.885,100.91,680000000.0
2008-04-14 21:05:00,100.91,100.93,100.88,100.93,499400000.0
2008-04-14 21:10:00,100.93,100.96,100.87,100.88,494700000.0
2008-04-14 21:15:00,100.88,100.945,100.88,100.91,744700000.0
2008-04-14 21:20:00,100.91,100.925,100.88,100.89,634300000.0
2008-04-14 21:25:00,100.89,100.91,100.86,100.88,405300000.0
2008-04-14 21:30:00,100.88,100.945,100.86,100.93,587600000.0
2008-04-14 21:35:00,100.93,100.93,100.9,100.9,487500000.0
2008-04-14 21:40:00,100.9,100.94,100.87,100.93,453900000.0
2008-04-14 21:45:00,100.93,100.945,100.895,100.905,397000000.0
2008-04-14 21:50:00,100.905,100.91,100.875,100.885,333200000.0
2008-04-14 21:55:00,100.885,100.995,100.875,100.95,420200000.0
2008-04-14 22:00:00,100.95,100.98,100.94,100.96,703200000.0
2008-04-14 22:05:00,100.96,101.01,100.93,101.01,668200000.0
2008-04-14 22:10:00,101.01,101.02,100.98,101.005,576400000.0
2008-04-14 22:15:00,101.005,101.15,100.985,101.105,633000000.0
2008-04-14 22:20:00,101.105,101.115,101.055,101.11,660900000.0
2008-04-14 22:25:00,101.11,101.16,101.11,101.145,579900000.0
2008-04-14 22:30:00,101.145,101.17,101.105,101.15,593300000.0
2008-04-14 22:35:00,101.15,101.185,101.14,101.175,619500000.0
2008-04-14 22:40:00,101.175,101.18,101.145,101.16,570800000.0
2008-04-14 22:45:00,101.16,101.16,101.105,101.125,710300000.0
2008-04-14 22:50:00,101.125,101.21,101.09,101.19,1201000000.0
2008-04-14 22:55:00,101.19,101.23,101.19,101.195,949900000.0
2008-04-14 23:00:00,101.195,101.195,101.14,101.17,8857300000.0
2008-04-14 23:05:00,101.17,101.17,101.13,101.15,4581400000.0
2008-04-14 23:10:00,101.15,101.27,101.15,101.23,6862200000.0
2008-04-14 23:15:00,101.26,101.28,101.19,101.27,7012000000.0
2008-04-14 23:20:00,101.27,101.27,101.2,101.23,562300000.0
2008-04-14 23:25:00,101.23,101.27,101.22,101.22,1219400000.0
2008-04-14 23:30:00,101.24,101.24,101.19,101.19,6462000000.0
2008-04-14 23:35:00,101.19,101.2,101.12,101.16,5613500000.0
2008-04-14 23:40:00,101.16,101.16,101.13,101.15,5141700000.0
2008-04-14 23:45:00,101.16,101.19,101.16,101.19,4013400000.0
2008-04-14 23:50:00,101.18,101.24,101.13,101.21,6732400000.0
2008-04-14 23:55:00,101.19,101.21,101.11,101.14,7920700000.0
2008-04-15 00:00:00,101.19,101.2,101.12,101.15,6091600000.0
2008-04-15 00:05:00,101.15,101.21,101.15,101.19,4964900000.0
2008-04-15 00:10:00,101.19,101.19,101.11,101.12,771900000.0
2008-04-15 00:15:00,101.12,101.13,101.1,101.13,784800000.0
2008-04-15 00:20:00,101.13,101.14,101.11,101.11,557300000.0
2008-04-15 00:25:00,101.11,101.13,101.07,101.1,1200800000.0
2008-04-15 00:30:00,101.1,101.11,101.09,101.11,3724500000.0
2008-04-15 00:35:00,101.11,101.13,101.08,101.08,3345900000.0
2008-04-15 00:40:00,101.08,101.11,101.065,101.08,4919200000.0
2008-04-15 00:45:00,101.08,101.09,101.06,101.08,5187499991.0
2008-04-15 00:50:00,101.08,101.1,101.04,101.05,3864000000.0
2008-04-15 00:55:00,101.05,101.14,101.05,101.12,4538800000.0
2008-04-15 01:00:00,101.1,101.16,101.09,101.15,2266900000.0
2008-04-15 01:05:00,101.15,101.15,101.08,101.08,5662300000.0
2008-04-15 01:10:00,101.08,101.08,101.0,101.02,3112200002.0
2008-04-15 01:15:00,101.02,101.02,101.0,101.0,2967200000.0
2008-04-15 01:20:00,101.0,101.03,101.0,101.02,793100000.0
2008-04-15 01:25:00,101.02,101.1,101.02,101.08,1067400000.0
2008-04-15 01:30:00,101.08,101.11,101.035,101.04,3821400000.0
2008-04-15 01:35:00,101.07,101.07,100.99,101.05,2495500000.0
2008-04-15 01:40:00,101.05,101.08,100.99,101.01,3542700000.0
2008-04-15 01:45:00,101.01,101.08,100.99,101.03,4870600000.0
2008-04-15 01:50:00,101.03,101.06,101.0,101.06,1770100000.0
2008-04-15 01:55:00,101.06,101.1,101.06,101.06,991500000.0
2008-04-15 02:00:00,101.06,101.06,101.01,101.01,4177300000.0
2008-04-15 02:05:00,101.01,101.06,100.99,101.01,2525600000.0
2008-04-15 02:10:00,101.01,101.06,100.99,101.05,3902900000.0
2008-04-15 02:15:00,101.05,101.07,101.01,101.03,2915200000.0
2008-04-15 02:20:00,101.03,101.07,100.99,101.03,5855000000.0
2008-04-15 02:25:00,101.03,101.09,101.0,101.07,3240300000.0
2008-04-15 02:30:00,101.07,101.12,101.03,101.1,2799100000.0
2008-04-15 02:35:00,101.1,101.12,101.08,101.12,3367500000.0
2008-04-15 02:40:00,101.12,101.15,101.12,101.14,3578500000.0
2008-04-15 02:45:00,101.14,101.17,101.11,101.15,3254600000.0
2008-04-15 02:50:00,101.15,101.21,101.105,101.18,2984200000.0
2008-04-15 02:55:00,101.18,101.19,101.09,101.15,3486700002.0
2008-04-15 03:00:00,101.15,101.17,101.12,101.145,2149100000.0
2008-04-15 03:05:00,101.145,101.18,101.14,101.16,3219000000.0
2008-04-15 03:10:00,101.16,101.18,101.14,101.17,3227600000.0
2008-04-15 03:15:00,101.17,101.18,101.15,101.15,3333500000.0
2008-04-15 03:20:00,101.15,101.17,101.13,101.13,3329700000.0
2008-04-15 03:25:00,101.13,101.16,101.1,101.14,3174900000.0
2008-04-15 03:30:00,101.14,101.25,101.13,101.18,3269600000.0
2008-04-15 03:35:00,101.18,101.23,101.095,101.17,3567800000.0
2008-04-15 03:40:00,101.17,101.18,101.11,101.14,3710900000.0
2008-04-15 03:45:00,101.14,101.17,101.1,101.14,3393899999.0
2008-04-15 03:50:00,101.14,101.17,101.13,101.15,3426700000.0
2008-04-15 03:55:00,101.15,101.17,101.14,101.15,3236300000.0
2008-04-15 04:00:00,101.15,101.16,101.13,101.14,3314700000.0
2008-04-15 04:05:00,101.14,101.22,101.11,101.21,3528800000.0
2008-04-15 04:10:00,101.21,101.26,101.18,101.23,5596299981.0
2008-04-15 04:15:00,101.23,101.29,101.205,101.25,3574700000.0
2008-04-15 04:20:00,101.25,101.27,101.23,101.24,3122100000.0
2008-04-15 04:25:00,101.24,101.31,101.21,101.28,3521100000.0
2008-04-15 04:30:00,101.28,101.28,101.25,101.27,3396500000.0
2008-04-15 04:35:00,101.27,101.31,101.23,101.24,3442399995.0
2008-04-15 04:40:00,101.24,101.31,101.23,101.23,3557000000.0
2008-04-15 04:45:00,101.23,101.29,101.23,101.27,2769200000.0
2008-04-15 04:50:00,101.27,101.28,101.24,101.27,3419800000.0
2008-04-15 04:55:00,101.27,101.27,101.24,101.26,3290900000.0
2008-04-15 05:00:00,101.26,101.28,101.24,101.24,3288000000.0
2008-04-15 05:05:00,101.24,101.26,101.22,101.25,3326600000.0
2008-04-15 05:10:00,101.25,101.29,101.24,101.29,3355800000.0
2008-04-15 05:15:00,101.29,101.35,101.27,101.29,3142200000.0
2008-04-15 05:20:00,101.29,101.3,101.26,101.26,3263300000.0
2008-04-15 05:25:00,101.26,101.26,101.23,101.24,3592600000.0
2008-04-15 05:30:00,101.24,101.26,101.22,101.26,3534800000.0
2008-04-15 05:35:00,101.26,101.29,101.25,101.28,3155900000.0
2008-04-15 05:40:00,101.28,101.28,101.19,101.2,3582000000.0
2008-04-15 05:45:00,101.2,101.24,101.15,101.19,7010199996.0
2008-04-15 05:50:00,101.19,101.23,101.085,101.14,4197699999.0
2008-04-15 05:55:00,101.14,101.175,101.14,101.15,2409000000.0
2008-04-15 06:00:00,101.15,101.24,101.15,101.21,3115900000.0
2008-04-15 06:05:00,101.21,101.23,101.19,101.21,4173600000.0
2008-04-15 06:10:00,101.21,101.275,101.21,101.26,2758500000.0
2008-04-15 06:15:00,101.26,101.32,101.23,101.26,3046100000.0
2008-04-15 06:20:00,101.26,101.28,101.21,101.23,3723000006.0
2008-04-15 06:25:00,101.23,101.27,101.22,101.27,3423400000.0
2008-04-15 06:30:00,101.27,101.28,101.24,101.25,3237700000.0
2008-04-15 06:35:00,101.25,101.26,101.2,101.21,3457500001.0
2008-04-15 06:40:00,101.21,101.25,101.21,101.24,3442300000.0
2008-04-15 06:45:00,101.24,101.24,101.2,101.22,3324200000.0
2008-04-15 06:50:00,101.22,101.24,101.21,101.22,3337800000.0
2008-04-15 06:55:00,101.22,101.22,101.18,101.21,3062600000.0
2008-04-15 07:00:00,101.2,101.21,101.17,101.19,2663500000.0
2008-04-15 07:05:00,101.19,101.22,101.16,101.21,3502199999.0
2008-04-15 07:10:00,101.21,101.21,101.15,101.17,3243400000.0
2008-04-15 07:15:00,101.17,101.18,101.14,101.165,3278500000.0
2008-04-15 07:20:00,101.165,101.19,101.13,101.14,3112000000.0
2008-04-15 07:25:00,101.14,101.2,101.09,101.2,2872300000.0
2008-04-15 07:30:00,101.2,101.295,101.185,101.295,1047500000.0
2008-04-15 07:35:00,101.295,101.36,101.255,101.275,858800000.0
2008-04-15 07:40:00,101.275,101.325,101.255,101.3,522700000.0
2008-04-15 07:45:00,101.305,101.33,101.3,101.32,1120200000.0
2008-04-15 07:50:00,101.32,101.32,101.255,101.29,917100000.0
2008-04-15 07:55:00,101.29,101.37,101.275,101.345,1668300000.0
2008-04-15 08:00:00,101.345,101.36,101.26,101.285,1517600000.0
2008-04-15 08:05:00,101.285,101.32,101.225,101.32,800900000.0
2008-04-15 08:10:00,101.32,101.34,101.245,101.26,2668300000.0
2008-04-15 08:15:00,101.26,101.32,101.225,101.235,1604800000.0
2008-04-15 08:20:00,101.235,101.3,101.16,101.18,1940000000.0
2008-04-15 08:25:00,101.18,101.23,101.145,101.22,2872700000.0
2008-04-15 08:30:00,101.22,101.22,101.09,101.12,1051000000.0
2008-04-15 08:35:00,101.12,101.23,101.08,101.22,766100000.0
2008-04-15 08:40:00,101.22,101.25,101.19,101.23,822000000.0
2008-04-15 08:45:00,101.23,101.26,101.17,101.22,1185200000.0
2008-04-15 08:50:00,101.22,101.26,101.2,101.24,1214800000.0
2008-04-15 08:55:00,101.24,101.28,101.22,101.23,1260200000.0
2008-04-15 09:00:00,101.23,101.28,101.21,101.24,2167700000.0
2008-04-15 09:05:00,101.24,101.26,101.19,101.21,2182400000.0
2008-04-15 09:10:00,101.21,101.25,101.17,101.24,2482800000.0
2008-04-15 09:15:00,101.24,101.24,101.14,101.15,2275000000.0
2008-04-15 09:20:00,101.15,101.27,101.15,101.26,2185600000.0
2008-04-15 09:25:00,101.26,101.27,101.16,101.185,2552400000.0
2008-04-15 09:30:00,101.18,101.23,101.15,101.19,1127500000.0
2008-04-15 09:35:00,101.19,101.27,101.18,101.255,1658200000.0
2008-04-15 09:40:00,101.255,101.28,101.19,101.23,900100000.0
2008-04-15 09:45:00,101.23,101.29,101.19,101.285,576100000.0
2008-04-15 09:50:00,101.285,101.32,101.26,101.3,691300000.0
2008-04-15 09:55:00,101.3,101.31,101.26,101.3,951800000.0
2008-04-15 10:00:00,101.3,101.35,101.28,101.32,924600000.0
2008-04-15 10:05:00,101.32,101.34,101.285,101.3,1219200000.0
2008-04-15 10:10:00,101.3,101.36,101.235,101.3,1178200000.0
2008-04-15 10:15:00,101.3,101.32,101.24,101.3,753200000.0
2008-04-15 10:20:00,101.3,101.3,101.24,101.28,599800000.0
2008-04-15 10:25:00,101.28,101.29,101.23,101.27,540400000.0
2008-04-15 10:30:00,101.27,101.34,101.21,101.33,620700000.0
2008-04-15 10:35:00,101.32,101.32,101.225,101.26,556000000.0
2008-04-15 10:40:00,101.26,101.3,101.24,101.295,758500000.0
2008-04-15 10:45:00,101.295,101.3,101.265,101.275,668700000.0
2008-04-15 10:50:00,101.28,101.3,101.245,101.26,669600000.0
2008-04-15 10:55:00,101.26,101.31,101.19,101.22,748700000.0
2008-04-15 11:00:00,101.22,101.22,100.99,101.04,742999999.0
2008-04-15 11:05:00,101.04,101.11,100.985,101.09,622200000.0
2008-04-15 11:10:00,101.09,101.135,101.06,101.095,729700000.0
2008-04-15 11:15:00,101.095,101.105,101.01,101.03,709500000.0
2008-04-15 11:20:00,101.03,101.08,101.005,101.04,614800000.0
2008-04-15 11:25:00,101.04,101.1,101.04,101.08,583200000.0
2008-04-15 11:30:00,101.08,101.09,101.04,101.08,619600000.0
2008-04-15 11:35:00,101.08,101.11,101.02,101.09,603300000.0
2008-04-15 11:40:00,101.09,101.11,101.06,101.1,637700000.0
2008-04-15 11:45:00,101.1,101.125,101.08,101.08,626900000.0
2008-04-15 11:50:00,101.09,101.14,101.08,101.13,579000000.0
2008-04-15 11:55:00,101.13,101.175,101.115,101.125,767600000.0
2008-04-15 12:00:00,101.125,101.23,101.12,101.22,580200000.0
2008-04-15 12:05:00,101.22,101.22,101.125,101.13,639000000.0
2008-04-15 12:10:00,101.13,101.15,101.09,101.09,672700000.0
2008-04-15 12:15:00,101.09,101.14,101.06,101.125,606400000.0
2008-04-15 12:20:00,101.125,101.19,101.1,101.18,617000000.0
2008-04-15 12:25:00,101.18,101.19,101.16,101.17,594200000.0
2008-04-15 12:30:00,101.175,101.175,101.095,101.11,664600000.0
2008-04-15 12:35:00,101.11,101.15,101.08,101.14,752000000.0
2008-04-15 12:40:00,101.14,101.14,101.105,101.12,667400000.0
2008-04-15 12:45:00,101.12,101.145,101.1,101.13,577500000.0
2008-04-15 12:50:00,101.13,101.145,101.075,101.1,660600000.0
2008-04-15 12:55:00,101.1,101.14,101.08,101.11,591400000.0
2008-04-15 13:00:00,101.115,101.125,101.06,101.1,555800000.0
2008-04-15 13:05:00,101.1,101.14,101.095,101.12,575400000.0
2008-04-15 13:10:00,101.125,101.155,101.1,101.145,628900000.0
2008-04-15 13:15:00,101.145,101.17,101.1,101.15,607300000.0
2008-04-15 13:20:00,101.15,101.17,101.14,101.16,593700000.0
2008-04-15 13:25:00,101.16,101.18,101.13,101.165,772100000.0
2008-04-15 13:30:00,101.165,101.18,101.14,101.14,596200000.0
2008-04-15 13:35:00,101.14,101.22,101.14,101.18,569400000.0
2008-04-15 13:40:00,101.18,101.21,101.17,101.18,541400000.0
2008-04-15 13:45:00,101.18,101.19,101.135,101.17,551000000.0
2008-04-15 13:50:00,101.17,101.19,101.14,101.17,538500000.0
2008-04-15 13:55:00,101.17,101.2,101.11,101.13,532500000.0
2008-04-15 14:00:00,101.13,101.13,101.08,101.12,540200000.0
2008-04-15 14:05:00,101.12,101.15,101.115,101.14,527700000.0
2008-04-15 14:10:00,101.14,101.17,101.05,101.06,538400000.0
2008-04-15 14:15:00,101.07,101.16,101.04,101.07,522100000.0
2008-04-15 14:20:00,101.07,101.09,101.015,101.06,548200000.0
2008-04-15 14:25:00,101.07,101.14,101.035,101.035,567900000.0
2008-04-15 14:30:00,100.99,101.15,100.97,101.09,700900000.0
2008-04-15 14:35:00,101.09,101.16,101.05,101.115,640000000.0
2008-04-15 14:40:00,101.115,101.16,101.04,101.06,676600000.0
2008-04-15 14:45:00,101.06,101.16,101.05,101.13,586400000.0
2008-04-15 14:50:00,101.13,101.22,101.11,101.17,579300000.0
2008-04-15 14:55:00,101.17,101.2,101.08,101.1,1164200000.0
2008-04-15 15:00:00,101.105,101.25,101.1,101.18,717000000.0
2008-04-15 15:05:00,101.18,101.21,101.13,101.165,638400000.0
2008-04-15 15:10:00,101.16,101.2,101.13,101.19,589300000.0
2008-04-15 15:15:00,101.19,101.29,101.19,101.28,594800000.0
2008-04-15 15:20:00,101.28,101.33,101.21,101.23,615800000.0
2008-04-15 15:25:00,101.235,101.28,101.21,101.26,545700000.0
2008-04-15 15:30:00,101.26,101.3,101.23,101.25,495000000.0
2008-04-15 15:35:00,101.25,101.27,101.2,101.26,495000000.0
2008-04-15 15:40:00,101.25,101.27,101.2,101.21,568500000.0
2008-04-15 15:45:00,101.21,101.25,101.19,101.23,489200000.0
2008-04-15 15:50:00,101.23,101.24,101.19,101.21,477200000.0
2008-04-15 15:55:00,101.21,101.24,101.17,101.18,577200000.0
2008-04-15 16:00:00,101.18,101.22,101.17,101.2,573700000.0
2008-04-15 16:05:00,101.2,101.22,101.16,101.18,1007800000.0
2008-04-15 16:10:00,101.18,101.19,101.11,101.13,628100000.0
2008-04-15 16:15:00,101.12,101.18,101.11,101.12,543600000.0
2008-04-15 16:20:00,101.12,101.14,101.09,101.11,607400000.0
2008-04-15 16:25:00,101.12,101.13,101.075,101.08,687100000.0
2008-04-15 16:30:00,101.08,101.14,101.08,101.12,541100000.0
2008-04-15 16:35:00,101.12,101.18,101.1,101.16,537500000.0
2008-04-15 16:40:00,101.16,101.16,101.1,101.15,590200000.0
2008-04-15 16:45:00,101.15,101.18,101.1,101.16,593800000.0
2008-04-15 16:50:00,101.16,101.19,101.1,101.12,599700000.0
2008-04-15 16:55:00,101.12,101.18,101.12,101.17,509300000.0
2008-04-15 17:00:00,101.17,101.18,101.125,101.13,511300000.0
2008-04-15 17:05:00,101.13,101.17,101.065,101.09,590400000.0
2008-04-15 17:10:00,101.09,101.14,101.04,101.05,602800000.0
2008-04-15 17:15:00,101.04,101.12,101.04,101.12,577200000.0
2008-04-15 17:20:00,101.12,101.17,101.08,101.14,589600000.0
2008-04-15 17:25:00,101.14,101.17,101.1,101.13,579700000.0
2008-04-15 17:30:00,101.15,101.19,101.13,101.18,582400000.0
2008-04-15 17:35:00,101.18,101.195,101.12,101.15,875300000.0
2008-04-15 17:40:00,101.15,101.17,101.1,101.13,612900000.0
2008-04-15 17:45:00,101.13,101.2,101.12,101.2,604000000.0
2008-04-15 17:50:00,101.2,101.2,101.12,101.14,562900000.0
2008-04-15 17:55:00,101.14,101.16,101.07,101.11,553000000.0
2008-04-15 18:00:00,101.11,101.16,101.11,101.15,546200000.0
2008-04-15 18:05:00,101.15,101.15,101.1,101.13,631200000.0
2008-04-15 18:10:00,101.13,101.14,101.09,101.11,543400000.0
2008-04-15 18:15:00,101.11,101.13,101.08,101.1,599000000.0
2008-04-15 18:20:00,101.1,101.11,101.07,101.09,552000000.0
2008-04-15 18:25:00,101.09,101.115,101.055,101.055,595600000.0
2008-04-15 18:30:00,101.055,101.13,101.055,101.1,548800000.0
2008-04-15 18:35:00,101.1,101.14,101.09,101.1,549800000.0
2008-04-15 18:40:00,101.1,101.13,101.08,101.09,537200000.0
2008-04-15 18:45:00,101.09,101.12,101.08,101.1,521000000.0
2008-04-15 18:50:00,101.1,101.13,101.08,101.12,765400000.0
2008-04-15 18:55:00,101.12,101.14,101.1,101.1,764400000.0
2008-04-15 19:00:00,101.1,101.19,101.04,101.06,584000000.0
2008-04-15 19:05:00,101.06,101.1,101.03,101.04,632900000.0
2008-04-15 19:10:00,101.04,101.1,101.02,101.02,1187800000.0
2008-04-15 19:15:00,101.02,101.075,100.99,101.05,556100000.0
2008-04-15 19:20:00,101.05,101.07,101.02,101.05,578500000.0
2008-04-15 19:25:00,101.05,101.08,100.945,100.96,1014100000.0
2008-04-15 19:30:00,100.96,100.99,100.88,100.93,943700000.0
2008-04-15 19:35:00,100.93,100.935,100.85,100.88,861200000.0
2008-04-15 19:40:00,100.88,100.955,100.865,100.92,1302000000.0
2008-04-15 19:45:00,100.92,100.97,100.89,100.915,1623100000.0
2008-04-15 19:50:00,100.915,100.98,100.9,100.96,840900000.0
2008-04-15 19:55:00,100.96,100.98,100.935,100.95,596100000.0
2008-04-15 20:00:00,100.95,100.985,100.92,100.955,597100000.0
2008-04-15 20:05:00,100.955,101.0,100.925,100.96,1141700000.0
2008-04-15 20:10:00,100.96,100.96,100.905,100.94,829300000.0
2008-04-15 20:15:00,100.94,100.955,100.88,100.915,696400000.0
2008-04-15 20:20:00,100.915,100.94,100.865,100.89,1180900000.0
2008-04-15 20:25:00,100.89,100.9,100.84,100.89,914600000.0
2008-04-15 20:30:00,100.89,100.93,100.875,100.915,763700000.0
2008-04-15 20:35:00,100.915,100.96,100.91,100.91,726100000.0
2008-04-15 20:40:00,100.91,100.91,100.835,100.855,706100000.0
2008-04-15 20:45:00,100.855,100.88,100.83,100.86,680900000.0
2008-04-15 20:50:00,100.86,100.925,100.85,100.91,618200000.0
2008-04-15 20:55:00,100.91,100.96,100.87,100.885,837700000.0
2008-04-15 21:00:00,100.885,100.91,100.865,100.9,585100000.0
2008-04-15 21:05:00,100.9,100.9,100.845,100.85,1188000000.0
2008-04-15 21:10:00,100.85,100.92,100.85,100.88,705800000.0
2008-04-15 21:15:00,100.88,100.94,100.88,100.9,772300000.0
2008-04-15 21:20:00,100.9,100.915,100.84,100.85,930500000.0
2008-04-15 21:25:00,100.85,100.915,100.84,100.865,730300000.0
2008-04-15 21:30:00,100.845,100.925,100.795,100.835,760000000.0
2008-04-15 21:35:00,100.835,100.86,100.825,100.86,1026800000.0
2008-04-15 21:40:00,100.86,100.915,100.825,100.91,880800000.0
2008-04-15 21:45:00,100.91,100.93,100.825,100.88,654400000.0
2008-04-15 21:50:00,100.88,100.93,100.86,100.91,911600000.0
2008-04-15 21:55:00,100.91,101.0,100.88,100.99,618300000.0
2008-04-15 22:00:00,100.99,101.0,100.91,100.97,706700000.0
2008-04-15 22:05:00,100.97,100.99,100.92,100.94,616900000.0
2008-04-15 22:10:00,100.94,100.99,100.915,100.96,1154100000.0
2008-04-15 22:15:00,100.96,100.97,100.91,100.96,711700000.0
2008-04-15 22:20:00,100.96,101.0,100.93,100.96,638400000.0
2008-04-15 22:25:00,100.96,101.08,100.96,101.08,527200000.0
2008-04-15 22:30:00,101.08,101.1,101.05,101.1,517400000.0
2008-04-15 22:35:00,101.1,101.1,101.04,101.06,528600000.0
2008-04-15 22:40:00,101.06,101.08,101.025,101.075,1792900000.0
2008-04-15 22:45:00,101.075,101.11,101.05,101.1,1026000000.0
2008-04-15 22:50:00,101.1,101.12,101.06,101.11,2289800000.0
2008-04-15 22:55:00,101.11,101.15,101.07,101.12,3826600000.0
2008-04-15 23:00:00,101.12,101.17,101.1,101.17,6922000000.0
2008-04-15 23:05:00,101.17,101.23,101.16,101.21,941000000.0
2008-04-15 23:10:00,101.21,101.24,101.15,101.18,544300000.0
2008-04-15 23:15:00,101.18,101.2,101.17,101.19,550000000.0
2008-04-15 23:20:00,101.19,101.19,101.15,101.15,547200000.0
2008-04-15 23:25:00,101.15,101.16,101.12,101.16,560300000.0
2008-04-15 23:30:00,101.16,101.18,101.13,101.13,545000000.0
2008-04-15 23:35:00,101.13,101.16,101.1,101.12,1434100000.0
2008-04-15 23:40:00,101.12,101.14,101.11,101.12,635800000.0
2008-04-15 23:45:00,101.12,101.14,101.12,101.12,691900000.0
2008-04-15 23:50:00,101.12,101.14,101.11,101.11,775900000.0
2008-04-15 23:55:00,101.12,101.13,101.09,101.11,1545700000.0
2008-04-16 00:00:00,101.11,101.13,101.05,101.07,2377000000.0
2008-04-16 00:05:00,101.07,101.11,101.02,101.05,2980500000.0
2008-04-16 00:10:00,101.05,101.05,100.97,100.99,1910400000.0
2008-04-16 00:15:00,100.99,101.03,100.97,101.0,705100000.0
2008-04-16 00:20:00,101.0,101.0,100.77,100.9,2938699999.0
2008-04-16 00:25:00,100.9,100.96,100.85,100.91,2069900000.0
2008-04-16 00:30:00,100.91,100.98,100.91,100.98,926100000.0
2008-04-16 00:35:00,100.98,101.01,100.95,100.995,619400000.0
2008-04-16 00:40:00,100.995,101.04,100.985,101.01,912800000.0
2008-04-16 00:45:00,101.01,101.04,100.99,100.99,856300000.0
2008-04-16 00:50:00,100.99,100.99,100.96,100.98,844600000.0
2008-04-16 00:55:00,100.98,100.98,100.95,100.965,1006100000.0
2008-04-16 01:00:00,100.965,100.98,100.95,100.95,565300000.0
2008-04-16 01:05:00,100.95,100.95,100.87,100.94,2768000000.0
2008-04-16 01:10:00,100.94,100.98,100.92,100.96,621500000.0
2008-04-16 01:15:00,100.96,100.98,100.92,100.92,877800000.0
2008-04-16 01:20:00,100.92,100.94,100.88,100.91,1433700000.0
2008-04-16 01:25:00,100.91,100.92,100.86,100.88,2021300000.0
2008-04-16 01:30:00,100.88,100.89,100.87,100.87,5111100000.0
2008-04-16 01:35:00,100.88,100.9,100.85,100.89,2085600000.0
2008-04-16 01:40:00,100.89,100.91,100.89,100.91,3517000000.0
2008-04-16 01:45:00,100.91,100.92,100.87,100.88,3465600000.0
2008-04-16 01:50:00,100.88,100.9,100.88,100.88,2432600000.0
2008-04-16 01:55:00,100.88,100.9,100.85,100.85,4324100000.0
2008-04-16 02:00:00,100.85,100.9,100.85,100.87,3380800000.0
2008-04-16 02:05:00,100.87,100.9,100.82,100.9,4055300000.0
2008-04-16 02:10:00,100.9,100.9,100.86,100.88,3479700000.0
2008-04-16 02:15:00,100.88,100.9,100.87,100.87,4355700000.0
2008-04-16 02:20:00,100.87,100.95,100.87,100.94,3935900000.0
2008-04-16 02:25:00,100.94,101.01,100.93,100.99,3402500000.0
2008-04-16 02:30:00,100.99,101.01,100.96,100.98,3459000000.0
2008-04-16 02:35:00,100.98,101.01,100.96,100.99,3538100000.0
2008-04-16 02:40:00,100.99,101.03,100.99,101.01,3798100000.0
2008-04-16 02:45:00,101.01,101.01,100.96,100.97,3612200000.0
2008-04-16 02:50:00,100.97,101.01,100.96,100.99,3549500000.0
2008-04-16 02:55:00,100.99,101.03,100.95,100.97,3538200000.0
2008-04-16 03:00:00,100.97,100.99,100.94,100.965,3575600000.0
2008-04-16 03:05:00,100.965,101.02,100.96,101.0,3479900000.0
2008-04-16 03:10:00,101.0,101.05,100.98,101.05,3185300000.0
2008-04-16 03:15:00,101.05,101.07,101.005,101.05,4545700000.0
2008-04-16 03:20:00,101.05,101.07,101.01,101.03,3530700000.0
2008-04-16 03:25:00,101.03,101.06,101.02,101.04,3318400000.0
2008-04-16 03:30:00,101.04,101.09,101.03,101.06,3477900000.0
2008-04-16 03:35:00,101.06,101.06,100.99,101.01,3576000000.0
2008-04-16 03:40:00,101.01,101.02,100.97,100.99,5389500000.0
2008-04-16 03:45:00,100.99,101.02,100.99,101.0,3678800000.0
2008-04-16 03:50:00,101.0,101.02,100.955,100.98,2173400000.0
2008-04-16 03:55:00,100.98,101.0,100.93,100.94,671500000.0
2008-04-16 04:00:00,100.94,100.965,100.89,100.9,1161400000.0
2008-04-16 04:05:00,100.9,100.92,100.8,100.83,5838699942.0
2008-04-16 04:10:00,100.83,100.89,100.83,100.87,4243299995.0
2008-04-16 04:15:00,100.87,100.91,100.86,100.88,5646900000.0
2008-04-16 04:20:00,100.88,100.9,100.84,100.88,3361100000.0
2008-04-16 04:25:00,100.88,100.88,100.84,100.87,4775199998.0
2008-04-16 04:30:00,100.86,100.88,100.86,100.87,4389599998.0
2008-04-16 04:35:00,100.87,100.89,100.83,100.84,4334700000.0
2008-04-16 04:40:00,100.84,100.85,100.8,100.84,4813600000.0
2008-04-16 04:45:00,100.84,100.86,100.83,100.83,5052100001.0
2008-04-16 04:50:00,100.83,100.89,100.83,100.86,3688700000.0
2008-04-16 04:55:00,100.86,100.89,100.85,100.88,7505999999.0
2008-04-16 05:00:00,100.9,100.92,100.86,100.9,1381000000.0
2008-04-16 05:05:00,100.9,100.93,100.85,100.89,3274799999.0
2008-04-16 05:10:00,100.89,100.92,100.865,100.885,2350400000.0
2008-04-16 05:15:00,100.885,100.93,100.88,100.89,5145599974.0
2008-04-16 05:20:00,100.89,100.92,100.88,100.88,7391199995.0
2008-04-16 05:25:00,100.9,100.91,100.88,100.9,6276600000.0
2008-04-16 05:30:00,100.89,100.93,100.89,100.9,7132299996.0
2008-04-16 05:35:00,100.9,100.9,100.84,100.84,4330300002.0
2008-04-16 05:40:00,100.84,100.89,100.84,100.865,2479800000.0
2008-04-16 05:45:00,100.865,100.9,100.83,100.85,3485100000.0
2008-04-16 05:50:00,100.85,100.85,100.82,100.84,4576800000.0
2008-04-16 05:55:00,100.84,100.86,100.82,100.85,3331599998.0
2008-04-16 06:00:00,100.84,100.85,100.81,100.815,4294800000.0
2008-04-16 06:05:00,100.815,100.85,100.81,100.85,6053300002.0
2008-04-16 06:10:00,100.84,100.89,100.84,100.84,2667200000.0
2008-04-16 06:15:00,100.84,100.85,100.83,100.85,5333600006.0
2008-04-16 06:20:00,100.85,100.89,100.83,100.87,3458900000.0
2008-04-16 06:25:00,100.87,100.92,100.85,100.91,3849699997.0
2008-04-16 06:30:00,100.91,100.95,100.89,100.91,4235800000.0
2008-04-16 06:35:00,100.91,100.93,100.8,100.81,3118400000.0
2008-04-16 06:40:00,100.81,100.87,100.81,100.82,4374699984.0
2008-04-16 06:45:00,100.82,100.93,100.82,100.91,5173200000.0
2008-04-16 06:50:00,100.91,100.92,100.87,100.9,3613300000.0
2008-04-16 06:55:00,100.9,100.95,100.88,100.91,3259400000.0
2008-04-16 07:00:00,100.91,100.94,100.91,100.94,3293100000.0
2008-04-16 07:05:00,100.94,101.01,100.94,100.95,3779800000.0
2008-04-16 07:10:00,100.95,100.99,100.925,100.935,3192600000.0
2008-04-16 07:15:00,100.935,100.98,100.93,100.94,3715500000.0
2008-04-16 07:20:00,100.94,100.97,100.93,100.94,4131400000.0
2008-04-16 07:25:00,100.94,100.96,100.9,100.96,4022700000.0
2008-04-16 07:30:00,100.96,100.995,100.94,100.99,1992900000.0
2008-04-16 07:35:00,100.99,101.015,100.965,100.99,1466500000.0
2008-04-16 07:40:00,100.99,101.05,100.96,101.015,1377700000.0
2008-04-16 07:45:00,101.015,101.045,100.98,101.035,1433800000.0
2008-04-16 07:50:00,101.035,101.085,100.99,101.08,1816400000.0
2008-04-16 07:55:00,101.08,101.12,101.04,101.12,2007100000.0
2008-04-16 08:00:00,101.12,101.13,101.05,101.12,3492399999.0
2008-04-16 08:05:00,101.12,101.23,101.1,101.21,2690700000.0
2008-04-16 08:10:00,101.2,101.225,101.09,101.15,3161300000.0
2008-04-16 08:15:00,101.15,101.18,101.11,101.14,3105900000.0
2008-04-16 08:20:00,101.14,101.19,101.13,101.17,3894400000.0
2008-04-16 08:25:00,101.17,101.22,101.15,101.195,3623400000.0
2008-04-16 08:30:00,101.195,101.23,101.125,101.17,1205700000.0
2008-04-16 08:35:00,101.18,101.21,101.14,101.17,1712100000.0
2008-04-16 08:40:00,101.17,101.22,101.14,101.19,3729400000.0
2008-04-16 08:45:00,101.19,101.26,101.15,101.19,3420100000.0
2008-04-16 08:50:00,101.19,101.23,101.135,101.17,3116800000.0
2008-04-16 08:55:00,101.17,101.22,101.15,101.16,3611000000.0
2008-04-16 09:00:00,101.16,101.17,101.11,101.14,675800000.0
2008-04-16 09:05:00,101.14,101.21,101.11,101.15,897600000.0
2008-04-16 09:10:00,101.15,101.29,101.13,101.23,763600000.0
2008-04-16 09:15:00,101.23,101.24,101.16,101.16,596700000.0
2008-04-16 09:20:00,101.16,101.18,101.115,101.14,538700000.0
2008-04-16 09:25:00,101.14,101.215,101.14,101.2,555300000.0
2008-04-16 09:30:00,101.2,101.21,101.11,101.17,675500000.0
2008-04-16 09:35:00,101.17,101.19,101.12,101.17,588900000.0
2008-04-16 09:40:00,101.17,101.2,101.13,101.185,547700000.0
2008-04-16 09:45:00,101.185,101.2,101.15,101.16,675400000.0
2008-04-16 09:50:00,101.16,101.17,101.12,101.14,755500000.0
2008-04-16 09:55:00,101.14,101.2,101.14,101.16,620200000.0
2008-04-16 10:00:00,101.16,101.23,101.14,101.21,674900000.0
2008-04-16 10:05:00,101.21,101.24,101.18,101.2,558300000.0
2008-04-16 10:10:00,101.2,101.215,101.17,101.18,582000000.0
2008-04-16 10:15:00,101.18,101.22,101.17,101.21,551000000.0
2008-04-16 10:20:00,101.21,101.21,101.13,101.18,657100000.0
2008-04-16 10:25:00,101.18,101.23,101.18,101.2,582700000.0
2008-04-16 10:30:00,101.2,101.27,101.19,101.23,704100000.0
2008-04-16 10:35:00,101.23,101.26,101.2,101.2,774100000.0
2008-04-16 10:40:00,101.2,101.235,101.16,101.2,883300000.0
2008-04-16 10:45:00,101.2,101.25,101.185,101.24,602900000.0
2008-04-16 10:50:00,101.24,101.29,101.22,101.28,549700000.0
2008-04-16 10:55:00,101.28,101.35,101.26,101.3,545100000.0
2008-04-16 11:00:00,101.3,101.34,101.225,101.26,693300000.0
2008-04-16 11:05:00,101.265,101.4,101.24,101.375,614300000.0
2008-04-16 11:10:00,101.375,101.48,101.33,101.48,543300000.0
2008-04-16 11:15:00,101.48,101.49,101.355,101.38,521700000.0
2008-04-16 11:20:00,101.38,101.44,101.37,101.4,550900000.0
2008-04-16 11:25:00,101.4,101.42,101.36,101.4,514300000.0
2008-04-16 11:30:00,101.4,101.555,101.39,101.495,581700000.0
2008-04-16 11:35:00,101.5,101.57,101.325,101.42,791900000.0
2008-04-16 11:40:00,101.42,101.45,101.35,101.4,1074100000.0
2008-04-16 11:45:00,101.405,101.525,101.39,101.48,706700000.0
2008-04-16 11:50:00,101.48,101.565,101.445,101.48,1200800000.0
2008-04-16 11:55:00,101.48,101.51,101.405,101.405,966800000.0
2008-04-16 12:00:00,101.42,101.53,101.4,101.505,581400000.0
2008-04-16 12:05:00,101.495,101.52,101.38,101.4,607900000.0
2008-04-16 12:10:00,101.4,101.475,101.29,101.29,612900000.0
2008-04-16 12:15:00,101.29,101.44,101.29,101.39,622700000.0
2008-04-16 12:20:00,101.39,101.44,101.325,101.36,557000000.0
2008-04-16 12:25:00,101.36,101.39,101.31,101.38,567800000.0
2008-04-16 12:30:00,101.38,101.46,101.33,101.44,612600000.0
2008-04-16 12:35:00,101.445,101.47,101.41,101.415,646900000.0
2008-04-16 12:40:00,101.415,101.47,101.395,101.46,591800000.0
2008-04-16 12:45:00,101.46,101.53,101.43,101.5,562500000.0
2008-04-16 12:50:00,101.5,101.51,101.47,101.48,538000000.0
2008-04-16 12:55:00,101.48,101.53,101.43,101.49,632900000.0
2008-04-16 13:00:00,101.47,101.53,101.4,101.41,645500000.0
2008-04-16 13:05:00,101.4,101.45,101.38,101.45,575300000.0
2008-04-16 13:10:00,101.45,101.49,101.41,101.43,531400000.0
2008-04-16 13:15:00,101.43,101.5,101.38,101.41,543200000.0
2008-04-16 13:20:00,101.41,101.44,101.35,101.41,544700000.0
2008-04-16 13:25:00,101.41,101.52,101.41,101.5,525800000.0
2008-04-16 13:30:00,101.5,101.55,101.44,101.54,563100000.0
2008-04-16 13:35:00,101.54,101.55,101.48,101.52,582000000.0
2008-04-16 13:40:00,101.52,101.52,101.46,101.49,698200000.0
2008-04-16 13:45:00,101.49,101.55,101.49,101.535,639500000.0
2008-04-16 13:50:00,101.535,101.59,101.53,101.565,626600000.0
2008-04-16 13:55:00,101.565,101.595,101.54,101.575,750700000.0
2008-04-16 14:00:00,101.575,101.61,101.525,101.525,571100000.0
2008-04-16 14:05:00,101.53,101.555,101.485,101.49,550800000.0
2008-04-16 14:10:00,101.49,101.54,101.47,101.51,646900000.0
2008-04-16 14:15:00,101.515,101.55,101.5,101.52,532200000.0
2008-04-16 14:20:00,101.52,101.55,101.5,101.52,616400000.0
2008-04-16 14:25:00,101.52,101.53,101.415,101.475,923000000.0
2008-04-16 14:30:00,101.44,101.59,101.37,101.55,583900000.0
2008-04-16 14:35:00,101.54,101.58,101.51,101.52,650200000.0
2008-04-16 14:40:00,101.52,101.56,101.49,101.51,563100000.0
2008-04-16 14:45:00,101.51,101.52,101.47,101.49,598200000.0
2008-04-16 14:50:00,101.5,101.58,101.48,101.55,543100000.0
2008-04-16 14:55:00,101.55,101.58,101.52,101.54,629500000.0
2008-04-16 15:00:00,101.54,101.55,101.45,101.46,802600000.0
2008-04-16 15:05:00,101.46,101.495,101.44,101.45,534700000.0
2008-04-16 15:10:00,101.45,101.48,101.36,101.37,823500000.0
2008-04-16 15:15:00,101.37,101.465,101.345,101.44,573500000.0
2008-04-16 15:20:00,101.44,101.45,101.42,101.43,624600000.0
2008-04-16 15:25:00,101.43,101.44,101.33,101.34,522800000.0
2008-04-16 15:30:00,101.34,101.37,101.29,101.305,759500000.0
2008-04-16 15:35:00,101.31,101.36,101.29,101.33,548800000.0
2008-04-16 15:40:00,101.33,101.38,101.31,101.34,532800000.0
2008-04-16 15:45:00,101.34,101.37,101.325,101.35,584900000.0
2008-04-16 15:50:00,101.35,101.35,101.28,101.325,720800000.0
2008-04-16 15:55:00,101.325,101.36,101.28,101.29,535400000.0
2008-04-16 16:00:00,101.29,101.33,101.25,101.31,512700000.0
2008-04-16 16:05:00,101.31,101.35,101.28,101.3,530300000.0
2008-04-16 16:10:00,101.3,101.34,101.28,101.33,555000000.0
2008-04-16 16:15:00,101.33,101.39,101.325,101.37,517800000.0
2008-04-16 16:20:00,101.37,101.43,101.36,101.38,509500000.0
2008-04-16 16:25:00,101.38,101.4,101.335,101.34,533500000.0
2008-04-16 16:30:00,101.34,101.38,101.32,101.38,589800000.0
2008-04-16 16:35:00,101.38,101.42,101.345,101.39,553100000.0
2008-04-16 16:40:00,101.39,101.43,101.36,101.42,554700000.0
2008-04-16 16:45:00,101.42,101.44,101.39,101.42,503300000.0
2008-04-16 16:50:00,101.42,101.49,101.41,101.45,486200000.0
2008-04-16 16:55:00,101.45,101.45,101.37,101.43,491100000.0
2008-04-16 17:00:00,101.43,101.56,101.4,101.54,483400000.0
2008-04-16 17:05:00,101.54,101.57,101.48,101.55,692200000.0
2008-04-16 17:10:00,101.55,101.605,101.5,101.6,660700000.0
2008-04-16 17:15:00,101.6,101.64,101.565,101.59,567500000.0
2008-04-16 17:20:00,101.59,101.64,101.57,101.59,476700000.0
2008-04-16 17:25:00,101.59,101.62,101.56,101.58,507200000.0
2008-04-16 17:30:00,101.58,101.61,101.52,101.56,851100000.0
2008-04-16 17:35:00,101.57,101.61,101.55,101.57,597800000.0
2008-04-16 17:40:00,101.57,101.59,101.5,101.52,693400000.0
2008-04-16 17:45:00,101.52,101.57,101.5,101.56,1028500000.0
2008-04-16 17:50:00,101.56,101.61,101.5,101.54,540600000.0
2008-04-16 17:55:00,101.54,101.6,101.52,101.595,623600000.0
2008-04-16 18:00:00,101.595,101.625,101.54,101.595,709200000.0
2008-04-16 18:05:00,101.595,101.62,101.56,101.615,748000000.0
2008-04-16 18:10:00,101.615,101.645,101.565,101.58,593400000.0
2008-04-16 18:15:00,101.58,101.635,101.575,101.605,910400000.0
2008-04-16 18:20:00,101.605,101.685,101.605,101.685,970200000.0
2008-04-16 18:25:00,101.685,101.705,101.665,101.685,619600000.0
2008-04-16 18:30:00,101.685,101.81,101.685,101.77,539700000.0
2008-04-16 18:35:00,101.77,101.77,101.71,101.735,611600000.0
2008-04-16 18:40:00,101.735,101.785,101.715,101.725,636000000.0
2008-04-16 18:45:00,101.725,101.765,101.725,101.75,710200000.0
2008-04-16 18:50:00,101.75,101.75,101.7,101.735,615400000.0
2008-04-16 18:55:00,101.735,101.745,101.69,101.7,586300000.0
2008-04-16 19:00:00,101.7,101.75,101.69,101.725,723300000.0
2008-04-16 19:05:00,101.725,101.74,101.665,101.715,880200000.0
2008-04-16 19:10:00,101.715,101.76,101.705,101.715,1915100000.0
2008-04-16 19:15:00,101.715,101.725,101.685,101.715,652100000.0
2008-04-16 19:20:00,101.715,101.745,101.7,101.72,703700000.0
2008-04-16 19:25:00,101.72,101.78,101.715,101.72,860700000.0
2008-04-16 19:30:00,101.72,101.765,101.715,101.745,978700000.0
2008-04-16 19:35:00,101.745,101.755,101.69,101.755,867700000.0
2008-04-16 19:40:00,101.755,101.78,101.725,101.76,684900000.0
2008-04-16 19:45:00,101.76,101.79,101.74,101.76,1214600000.0
2008-04-16 19:50:00,101.76,101.78,101.725,101.775,668800000.0
2008-04-16 19:55:00,101.775,101.8,101.75,101.755,699600000.0
2008-04-16 20:00:00,101.755,101.835,101.725,101.79,611800000.0
2008-04-16 20:05:00,101.79,101.85,101.765,101.82,642600000.0
2008-04-16 20:10:00,101.82,101.825,101.75,101.775,598700000.0
2008-04-16 20:15:00,101.775,101.84,101.725,101.735,666100000.0
2008-04-16 20:20:00,101.735,101.8,101.695,101.705,694300000.0
2008-04-16 20:25:00,101.705,101.785,101.685,101.73,600200000.0
2008-04-16 20:30:00,101.73,101.805,101.71,101.755,832700000.0
2008-04-16 20:35:00,101.755,101.785,101.725,101.775,557300000.0
2008-04-16 20:40:00,101.775,101.805,101.745,101.755,548600000.0
2008-04-16 20:45:00,101.755,101.755,101.715,101.735,638600000.0
2008-04-16 20:50:00,101.735,101.775,101.725,101.775,577400000.0
2008-04-16 20:55:00,101.775,101.825,101.765,101.775,635400000.0
2008-04-16 21:00:00,101.775,101.81,101.745,101.785,604000000.0
2008-04-16 21:05:00,101.785,101.795,101.735,101.765,627400000.0
2008-04-16 21:10:00,101.765,101.81,101.735,101.765,589100000.0
2008-04-16 21:15:00,101.765,101.805,101.69,101.705,1071500000.0
2008-04-16 21:20:00,101.705,101.745,101.705,101.735,702300000.0
2008-04-16 21:25:00,101.735,101.805,101.725,101.785,612600000.0
2008-04-16 21:30:00,101.785,101.785,101.725,101.785,589400000.0
2008-04-16 21:35:00,101.785,101.845,101.76,101.78,747000000.0
2008-04-16 21:40:00,101.78,101.78,101.735,101.775,571500000.0
2008-04-16 21:45:00,101.775,101.805,101.755,101.785,526800000.0
2008-04-16 21:50:00,101.785,101.815,101.775,101.815,541900000.0
2008-04-16 21:55:00,101.815,101.855,101.78,101.785,536400000.0
2008-04-16 22:00:00,101.785,101.835,101.78,101.835,563200000.0
2008-04-16 22:05:00,101.835,101.855,101.79,101.825,582900000.0
2008-04-16 22:10:00,101.825,101.885,101.805,101.845,552600000.0
2008-04-16 22:15:00,101.845,101.885,101.835,101.885,587900000.0
2008-04-16 22:20:00,101.885,101.945,101.885,101.905,530400000.0
2008-04-16 22:25:00,101.905,101.915,101.855,101.895,534200000.0
2008-04-16 22:30:00,101.895,101.895,101.825,101.845,774200000.0
2008-04-16 22:35:00,101.845,101.865,101.805,101.825,559800000.0
2008-04-16 22:40:00,101.825,101.855,101.81,101.83,561600000.0
2008-04-16 22:45:00,101.83,101.84,101.79,101.83,898300000.0
2008-04-16 22:50:00,101.83,101.83,101.79,101.79,755500000.0
2008-04-16 22:55:00,101.81,101.81,101.76,101.79,701600000.0
2008-04-16 23:00:00,101.79,101.79,101.72,101.77,2897600000.0
2008-04-16 23:05:00,101.77,101.82,101.76,101.78,2675200000.0
2008-04-16 23:10:00,101.78,101.84,101.78,101.81,3032400000.0
2008-04-16 23:15:00,101.81,101.84,101.81,101.84,4082700000.0
2008-04-16 23:20:00,101.84,101.84,101.76,101.76,1256700000.0
2008-04-16 23:25:00,101.76,101.8,101.76,101.8,786600000.0
2008-04-16 23:30:00,101.8,101.8,101.76,101.79,865000000.0
2008-04-16 23:35:00,101.79,101.81,101.79,101.81,579200000.0
2008-04-16 23:40:00,101.81,101.81,101.76,101.78,1089100000.0
2008-04-16 23:45:00,101.78,101.8,101.72,101.72,2629000000.0
2008-04-16 23:50:00,101.72,101.76,101.72,101.74,2988500000.0
2008-04-16 23:55:00,101.74,101.75,101.72,101.74,988500000.0
2008-04-17 00:00:00,101.74,101.75,101.7,101.7,1118200000.0
2008-04-17 00:05:00,101.7,101.74,101.7,101.73,883600000.0
2008-04-17 00:10:00,101.73,101.74,101.72,101.73,2927300000.0
2008-04-17 00:15:00,101.73,101.74,101.73,101.73,6441100000.0
2008-04-17 00:20:00,101.73,101.75,101.72,101.73,5947800000.0
2008-04-17 00:25:00,101.73,101.8,101.72,101.79,1136500000.0
2008-04-17 00:30:00,101.79,101.86,101.78,101.86,948300000.0
2008-04-17 00:35:00,101.86,101.91,101.82,101.82,777900000.0
2008-04-17 00:40:00,101.82,101.83,101.79,101.79,1457900000.0
2008-04-17 00:45:00,101.79,101.83,101.79,101.83,520100000.0
2008-04-17 00:50:00,101.83,101.87,101.8,101.83,727100000.0
2008-04-17 00:55:00,101.83,101.9,101.82,101.84,2238300030.0
2008-04-17 01:00:00,101.84,101.9,101.84,101.86,765900000.0
2008-04-17 01:05:00,101.86,101.9,101.86,101.89,3256900000.0
2008-04-17 01:10:00,101.88,101.9,101.88,101.9,888400000.0
2008-04-17 01:15:00,101.9,101.99,101.9,101.97,1898600000.0
2008-04-17 01:20:00,101.97,102.0,101.93,101.96,2287900006.0
2008-04-17 01:25:00,101.96,102.01,101.95,101.97,1195300000.0
2008-04-17 01:30:00,101.97,102.01,101.88,101.9,2276200000.0
2008-04-17 01:35:00,101.9,101.91,101.85,101.85,2823200001.0
2008-04-17 01:40:00,101.85,101.91,101.85,101.87,2041900000.0
2008-04-17 01:45:00,101.87,101.89,101.86,101.88,889700000.0
2008-04-17 01:50:00,101.88,101.88,101.87,101.88,2069500000.0
2008-04-17 01:55:00,101.88,101.9,101.855,101.87,615300000.0
2008-04-17 02:00:00,101.87,101.89,101.845,101.86,1661100000.0
2008-04-17 02:05:00,101.86,101.965,101.84,101.93,2242400000.0
2008-04-17 02:10:00,101.93,101.96,101.88,101.925,1134800000.0
2008-04-17 02:15:00,101.925,101.96,101.92,101.94,891900000.0
2008-04-17 02:20:00,101.94,101.96,101.92,101.94,945200000.0
2008-04-17 02:25:00,101.94,101.94,101.88,101.89,598400000.0
2008-04-17 02:30:00,101.89,101.89,101.805,101.845,707100000.0
2008-04-17 02:35:00,101.845,101.9,101.83,101.85,2963500000.0
2008-04-17 02:40:00,101.85,101.99,101.85,101.945,1774800000.0
2008-04-17 02:45:00,101.945,101.99,101.915,101.95,1110500000.0
2008-04-17 02:50:00,101.95,101.95,101.89,101.92,809900000.0
2008-04-17 02:55:00,101.92,101.97,101.885,101.93,882500000.0
2008-04-17 03:00:00,101.93,102.015,101.91,101.98,2433500001.0
2008-04-17 03:05:00,101.98,101.99,101.92,101.925,1378100000.0
2008-04-17 03:10:00,101.925,101.95,101.905,101.93,1799300000.0
2008-04-17 03:15:00,101.93,101.975,101.88,101.885,3042000000.0
2008-04-17 03:20:00,101.885,101.93,101.88,101.9,3980400001.0
2008-04-17 03:25:00,101.9,101.94,101.89,101.92,590100000.0
2008-04-17 03:30:00,101.92,101.94,101.92,101.94,167400000.0
2008-04-17 03:35:00,101.94,101.95,101.9,101.91,206000000.0
2008-04-17 03:40:00,101.91,101.92,101.88,101.91,160200000.0
2008-04-17 03:45:00,101.91,101.94,101.88,101.89,616800000.0
2008-04-17 03:50:00,101.88,101.925,101.88,101.91,1415600000.0
2008-04-17 03:55:00,101.91,101.915,101.885,101.895,727300000.0
2008-04-17 04:00:00,101.895,101.91,101.88,101.9,218300000.0
2008-04-17 04:05:00,101.9,101.91,101.86,101.88,950900000.0
2008-04-17 04:10:00,101.88,101.91,101.87,101.91,371600000.0
2008-04-17 04:15:00,101.91,101.945,101.91,101.93,326100000.0
2008-04-17 04:20:00,101.93,101.94,101.915,101.92,245300000.0
2008-04-17 04:25:00,101.92,101.935,101.91,101.93,445100000.0
2008-04-17 04:30:00,101.93,101.94,101.915,101.925,1038099999.0
2008-04-17 04:35:00,101.925,101.955,101.92,101.925,460300000.0
2008-04-17 04:40:00,101.925,101.93,101.9,101.9,157700000.0
2008-04-17 04:45:00,101.9,101.92,101.88,101.91,209100000.0
2008-04-17 04:50:00,101.91,101.95,101.895,101.93,246300000.0
2008-04-17 04:55:00,101.93,101.95,101.915,101.95,205700000.0
2008-04-17 05:00:00,101.95,101.97,101.93,101.95,496900000.0
2008-04-17 05:05:00,101.95,101.98,101.94,101.94,341500000.0
2008-04-17 05:10:00,101.94,101.98,101.94,101.97,273500000.0
2008-04-17 05:15:00,101.97,102.0,101.96,101.99,322600000.0
2008-04-17 05:20:00,101.99,101.99,101.97,101.98,318500000.0
2008-04-17 05:25:00,101.98,101.985,101.925,101.94,601600000.0
2008-04-17 05:30:00,101.94,101.96,101.915,101.925,432900000.0
2008-04-17 05:35:00,101.925,101.965,101.91,101.96,856300000.0
2008-04-17 05:40:00,101.96,101.97,101.95,101.95,278600000.0
2008-04-17 05:45:00,101.95,101.96,101.92,101.92,235300000.0
2008-04-17 05:50:00,101.92,101.95,101.89,101.89,247800000.0
2008-04-17 05:55:00,101.89,101.94,101.89,101.94,414300000.0
2008-04-17 06:00:00,101.94,101.98,101.9,101.905,521500000.0
2008-04-17 06:05:00,101.905,101.905,101.84,101.9,459400000.0
2008-04-17 06:10:00,101.9,101.97,101.88,101.97,391000000.0
2008-04-17 06:15:00,101.97,102.0,101.91,101.95,484600000.0
2008-04-17 06:20:00,101.95,101.98,101.94,101.96,387500000.0
2008-04-17 06:25:00,101.96,102.07,101.96,102.06,421300000.0
2008-04-17 06:30:00,102.06,102.2,102.055,102.09,870600000.0
2008-04-17 06:35:00,102.09,102.11,102.0,102.01,1197600000.0
2008-04-17 06:40:00,102.01,102.08,102.01,102.01,471900000.0
2008-04-17 06:45:00,102.01,102.06,101.98,102.02,617100000.0
2008-04-17 06:50:00,102.02,102.07,102.0,102.02,512500002.0
2008-04-17 06:55:00,102.02,102.05,102.01,102.01,316000000.0
2008-04-17 07:00:00,102.01,102.035,102.0,102.02,332200000.0
2008-04-17 07:05:00,102.02,102.12,102.005,102.12,531400000.0
2008-04-17 07:10:00,102.12,102.17,102.11,102.16,642900000.0
2008-04-17 07:15:00,102.16,102.23,102.15,102.2,712000000.0
2008-04-17 07:20:00,102.2,102.2,102.115,102.125,505900003.0
2008-04-17 07:25:00,102.125,102.19,102.095,102.18,360000000.0
2008-04-17 07:30:00,102.18,102.185,102.05,102.1,390100000.0
2008-04-17 07:35:00,102.1,102.165,102.08,102.12,374400000.0
2008-04-17 07:40:00,102.12,102.14,102.06,102.085,352200000.0
2008-04-17 07:45:00,102.085,102.09,102.025,102.035,365800000.0
2008-04-17 07:50:00,102.035,102.04,102.0,102.01,416700000.0
2008-04-17 07:55:00,102.01,102.075,101.995,102.055,755100000.0
2008-04-17 08:00:00,102.055,102.07,101.89,101.89,2148400000.0
2008-04-17 08:05:00,101.89,102.09,101.89,102.07,1190400000.0
2008-04-17 08:10:00,102.07,102.09,102.0,102.055,1182300000.0
2008-04-17 08:15:00,102.055,102.12,102.03,102.04,1550400000.0
2008-04-17 08:20:00,102.04,102.055,101.98,102.03,2043300000.0
2008-04-17 08:25:00,102.03,102.03,101.95,101.97,3021100000.0
2008-04-17 08:30:00,101.97,101.99,101.93,101.97,1101200000.0
2008-04-17 08:35:00,101.97,101.97,101.91,101.92,1190200000.0
2008-04-17 08:40:00,101.92,101.97,101.91,101.95,745900000.0
2008-04-17 08:45:00,101.95,101.99,101.865,101.94,1145500000.0
2008-04-17 08:50:00,101.94,102.045,101.91,102.04,1279100000.0
2008-04-17 08:55:00,102.04,102.06,101.98,102.01,1361800000.0
2008-04-17 09:00:00,102.01,102.12,102.01,102.11,513400000.0
2008-04-17 09:05:00,102.11,102.125,102.07,102.07,431500000.0
2008-04-17 09:10:00,102.07,102.1,102.03,102.1,398800000.0
2008-04-17 09:15:00,102.1,102.13,102.045,102.045,537400000.0
2008-04-17 09:20:00,102.045,102.115,102.045,102.085,413300000.0
2008-04-17 09:25:00,102.085,102.09,102.03,102.06,366800000.0
2008-04-17 09:30:00,102.06,102.09,102.01,102.02,426000000.0
2008-04-17 09:35:00,102.02,102.06,101.99,102.05,393000000.0
2008-04-17 09:40:00,102.05,102.09,101.97,102.0,395900000.0
2008-04-17 09:45:00,102.0,102.09,101.97,102.06,517100000.0
2008-04-17 09:50:00,102.06,102.06,101.95,101.985,529900000.0
2008-04-17 09:55:00,101.985,102.185,101.985,102.165,475600000.0
2008-04-17 10:00:00,102.165,102.19,102.12,102.14,433000000.0
2008-04-17 10:05:00,102.14,102.18,102.1,102.13,409400000.0
2008-04-17 10:10:00,102.13,102.14,102.08,102.14,447400000.0
2008-04-17 10:15:00,102.14,102.15,102.08,102.1,455900000.0
2008-04-17 10:20:00,102.1,102.1,102.02,102.02,411400000.0
2008-04-17 10:25:00,102.02,102.07,102.0,102.03,471200000.0
2008-04-17 10:30:00,102.03,102.06,102.015,102.04,411900000.0
2008-04-17 10:35:00,102.04,102.07,102.01,102.05,359800000.0
2008-04-17 10:40:00,102.05,102.055,101.96,101.97,359300000.0
2008-04-17 10:45:00,101.975,102.04,101.97,101.99,443400000.0
2008-04-17 10:50:00,101.99,102.065,101.99,102.01,414400000.0
2008-04-17 10:55:00,102.01,102.07,102.0,102.025,355300000.0
2008-04-17 11:00:00,102.025,102.065,102.01,102.06,504400000.0
2008-04-17 11:05:00,102.06,102.07,102.01,102.04,310100000.0
2008-04-17 11:10:00,102.04,102.055,102.0,102.045,390100000.0
2008-04-17 11:15:00,102.045,102.165,102.02,102.155,677000000.0
2008-04-17 11:20:00,102.155,102.17,102.08,102.125,502800000.0
2008-04-17 11:25:00,102.12,102.145,102.055,102.075,476400000.0
2008-04-17 11:30:00,102.08,102.11,102.06,102.1,495000000.0
2008-04-17 11:35:00,102.1,102.15,102.06,102.14,497400000.0
2008-04-17 11:40:00,102.14,102.16,102.08,102.14,433700000.0
2008-04-17 11:45:00,102.14,102.14,101.99,102.03,450300000.0
2008-04-17 11:50:00,102.03,102.07,102.01,102.05,460600000.0
2008-04-17 11:55:00,102.05,102.06,101.985,102.06,452900000.0
2008-04-17 12:00:00,102.06,102.06,101.98,102.01,491600000.0
2008-04-17 12:05:00,102.01,102.07,101.99,102.04,410100000.0
2008-04-17 12:10:00,102.04,102.05,101.97,102.03,483600000.0
2008-04-17 12:15:00,102.04,102.07,101.985,102.02,410000000.0
2008-04-17 12:20:00,102.03,102.16,102.015,102.12,467200000.0
2008-04-17 12:25:00,102.12,102.18,102.06,102.1,497500000.0
2008-04-17 12:30:00,102.1,102.14,102.04,102.07,665100000.0
2008-04-17 12:35:00,102.065,102.11,101.99,102.04,588600000.0
2008-04-17 12:40:00,102.04,102.1,101.93,101.98,507600000.0
2008-04-17 12:45:00,101.99,102.08,101.98,102.05,540700000.0
2008-04-17 12:50:00,102.05,102.1,102.02,102.09,506500000.0
2008-04-17 12:55:00,102.09,102.115,102.04,102.04,825100000.0
2008-04-17 13:00:00,102.04,102.06,101.94,102.0,551700000.0
2008-04-17 13:05:00,102.0,102.02,101.86,101.95,795800000.0
2008-04-17 13:10:00,101.95,101.99,101.87,101.95,648800000.0
2008-04-17 13:15:00,101.95,101.98,101.89,101.94,547900000.0
2008-04-17 13:20:00,101.945,101.97,101.9,101.94,365400000.0
2008-04-17 13:25:00,101.945,102.0,101.94,102.0,611400000.0
2008-04-17 13:30:00,102.0,102.0,101.91,101.95,389800000.0
2008-04-17 13:35:00,101.95,102.005,101.94,101.965,357600000.0
2008-04-17 13:40:00,101.965,102.03,101.945,102.01,313400000.0
2008-04-17 13:45:00,102.01,102.035,101.795,101.93,660800000.0
2008-04-17 13:50:00,101.93,101.97,101.86,101.87,499100000.0
2008-04-17 13:55:00,101.87,101.96,101.72,101.735,509400000.0
2008-04-17 14:00:00,101.735,101.795,101.72,101.73,510100000.0
2008-04-17 14:05:00,101.73,101.76,101.68,101.71,476200000.0
2008-04-17 14:10:00,101.73,101.775,101.68,101.755,490800000.0
2008-04-17 14:15:00,101.755,101.78,101.71,101.755,463600000.0
2008-04-17 14:20:00,101.75,101.8,101.72,101.72,485700000.0
2008-04-17 14:25:00,101.72,101.77,101.625,101.71,500900000.0
2008-04-17 14:30:00,101.71,101.8,101.67,101.76,642800000.0
2008-04-17 14:35:00,101.76,101.78,101.715,101.74,766100000.0
2008-04-17 14:40:00,101.74,101.79,101.72,101.78,495700000.0
2008-04-17 14:45:00,101.79,101.82,101.765,101.8,360400000.0
2008-04-17 14:50:00,101.8,101.82,101.74,101.8,465600000.0
2008-04-17 14:55:00,101.8,101.88,101.79,101.85,442400000.0
2008-04-17 15:00:00,101.85,101.88,101.77,101.8,480900000.0
2008-04-17 15:05:00,101.8,101.84,101.79,101.83,438400000.0
2008-04-17 15:10:00,101.83,101.86,101.81,101.82,426300000.0
2008-04-17 15:15:00,101.82,101.865,101.8,101.83,441200000.0
2008-04-17 15:20:00,101.83,101.87,101.82,101.82,330000000.0
2008-04-17 15:25:00,101.82,101.83,101.78,101.8,284400000.0
2008-04-17 15:30:00,101.8,101.845,101.78,101.84,433700000.0
2008-04-17 15:35:00,101.84,101.89,101.82,101.87,461500000.0
2008-04-17 15:40:00,101.87,101.91,101.83,101.89,443200000.0
2008-04-17 15:45:00,101.89,101.9,101.83,101.85,441900000.0
2008-04-17 15:50:00,101.85,101.86,101.785,101.8,442400000.0
2008-04-17 15:55:00,101.8,101.88,101.76,101.84,629000000.0
2008-04-17 16:00:00,101.84,101.89,101.73,101.85,675200000.0
2008-04-17 16:05:00,101.85,101.9,101.82,101.87,465100000.0
2008-04-17 16:10:00,101.87,101.97,101.83,101.93,452900000.0
2008-04-17 16:15:00,101.94,101.95,101.875,101.9,463300000.0
2008-04-17 16:20:00,101.9,101.93,101.85,101.85,576500000.0
2008-04-17 16:25:00,101.85,101.91,101.83,101.855,416500000.0
2008-04-17 16:30:00,101.855,101.87,101.81,101.84,425900000.0
2008-04-17 16:35:00,101.84,101.9,101.81,101.86,492400000.0
2008-04-17 16:40:00,101.86,101.91,101.83,101.85,515900000.0
2008-04-17 16:45:00,101.85,101.9,101.83,101.9,424700000.0
2008-04-17 16:50:00,101.9,101.92,101.81,101.81,369800000.0
2008-04-17 16:55:00,101.81,101.89,101.78,101.84,398300000.0
2008-04-17 17:00:00,101.84,101.89,101.81,101.86,461900000.0
2008-04-17 17:05:00,101.84,101.88,101.825,101.87,419400000.0
2008-04-17 17:10:00,101.87,101.92,101.865,101.9,368200000.0
2008-04-17 17:15:00,101.9,101.94,101.85,101.94,397500000.0
2008-04-17 17:20:00,101.94,101.94,101.86,101.88,359900000.0
2008-04-17 17:25:00,101.88,101.895,101.82,101.84,398600000.0
2008-04-17 17:30:00,101.85,101.955,101.85,101.91,382000000.0
2008-04-17 17:35:00,101.915,102.0,101.905,101.96,413000000.0
2008-04-17 17:40:00,101.96,101.98,101.92,101.92,379700000.0
2008-04-17 17:45:00,101.92,101.96,101.9,101.96,336200000.0
2008-04-17 17:50:00,101.965,101.97,101.92,101.93,290200000.0
2008-04-17 17:55:00,101.93,101.99,101.9,101.95,368400000.0
2008-04-17 18:00:00,101.95,101.965,101.92,101.94,331600000.0
2008-04-17 18:05:00,101.94,101.95,101.91,101.92,187000000.0
2008-04-17 18:10:00,101.92,101.93,101.88,101.92,226300000.0
2008-04-17 18:15:00,101.92,101.94,101.86,101.88,238400000.0
2008-04-17 18:20:00,101.88,101.95,101.865,101.93,293800000.0
2008-04-17 18:25:00,101.93,101.955,101.895,101.9,213200000.0
2008-04-17 18:30:00,101.9,101.99,101.9,101.96,215400000.0
2008-04-17 18:35:00,101.96,102.01,101.95,101.995,306000000.0
2008-04-17 18:40:00,101.995,102.02,101.975,101.98,293600000.0
2008-04-17 18:45:00,101.98,102.01,101.96,101.98,238600000.0
2008-04-17 18:50:00,101.98,102.02,101.97,101.99,220300000.0
2008-04-17 18:55:00,101.99,102.0,101.925,101.97,242100000.0
2008-04-17 19:00:00,101.97,102.03,101.96,102.0,314800000.0
2008-04-17 19:05:00,102.0,102.11,102.0,102.05,380200000.0
2008-04-17 19:10:00,102.05,102.135,102.04,102.1,446200000.0
2008-04-17 19:15:00,102.1,102.1,102.02,102.02,271800000.0
2008-04-17 19:20:00,102.02,102.06,101.975,102.01,317800000.0
2008-04-17 19:25:00,102.01,102.05,102.0,102.04,328200000.0
2008-04-17 19:30:00,102.04,102.07,102.02,102.06,303600000.0
2008-04-17 19:35:00,102.06,102.07,102.02,102.04,354100000.0
2008-04-17 19:40:00,102.04,102.045,101.95,102.01,308600000.0
2008-04-17 19:45:00,102.01,102.01,101.945,101.97,393100000.0
2008-04-17 19:50:00,101.97,101.99,101.9,101.92,387400000.0
2008-04-17 19:55:00,101.92,101.93,101.88,101.915,338100000.0
2008-04-17 20:00:00,101.915,101.94,101.86,101.885,316500000.0
2008-04-17 20:05:00,101.885,101.92,101.85,101.85,347800000.0
2008-04-17 20:10:00,101.85,101.925,101.85,101.87,453200000.0
2008-04-17 20:15:00,101.87,101.895,101.83,101.865,467900000.0
2008-04-17 20:20:00,101.865,101.92,101.86,101.88,575900000.0
2008-04-17 20:25:00,101.88,101.925,101.83,101.87,305600000.0
2008-04-17 20:30:00,101.87,101.94,101.86,101.87,313000000.0
2008-04-17 20:35:00,101.87,101.91,101.835,101.86,326700000.0
2008-04-17 20:40:00,101.865,101.91,101.86,101.9,285600000.0
2008-04-17 20:45:00,101.9,101.9,101.84,101.84,256000000.0
2008-04-17 20:50:00,101.84,101.855,101.79,101.82,324700000.0
2008-04-17 20:55:00,101.82,101.87,101.8,101.85,446300000.0
2008-04-17 21:00:00,101.85,101.875,101.83,101.86,435400000.0
2008-04-17 21:05:00,101.86,101.89,101.84,101.85,633100000.0
2008-04-17 21:10:00,101.85,101.87,101.8,101.81,539400000.0
2008-04-17 21:15:00,101.81,101.85,101.8,101.84,324800000.0
2008-04-17 21:20:00,101.84,101.86,101.79,101.8,217200000.0
2008-04-17 21:25:00,101.8,101.82,101.78,101.79,338100000.0
2008-04-17 21:30:00,101.79,101.8,101.74,101.79,571100000.0
2008-04-17 21:35:00,101.79,101.81,101.755,101.77,569600000.0
2008-04-17 21:40:00,101.77,101.84,101.75,101.81,260000000.0
2008-04-17 21:45:00,101.81,101.81,101.75,101.78,203400000.0
2008-04-17 21:50:00,101.78,101.81,101.72,101.765,260200000.0
2008-04-17 21:55:00,101.76,101.805,101.73,101.745,210600000.0
2008-04-17 22:00:00,101.74,101.91,101.73,101.875,387300000.0
2008-04-17 22:05:00,101.88,101.885,101.815,101.815,210500000.0
2008-04-17 22:10:00,101.81,101.84,101.76,101.79,205900000.0
2008-04-17 22:15:00,101.79,101.86,101.78,101.86,261800000.0
2008-04-17 22:20:00,101.86,101.89,101.775,101.845,292100000.0
2008-04-17 22:25:00,101.845,101.86,101.805,101.86,218300000.0
2008-04-17 22:30:00,101.86,101.88,101.84,101.865,190000000.0
2008-04-17 22:35:00,101.865,101.885,101.78,101.83,309500000.0
2008-04-17 22:40:00,101.825,101.865,101.785,101.855,209300000.0
2008-04-17 22:45:00,101.855,101.87,101.81,101.85,352000000.0
2008-04-17 22:50:00,101.86,101.91,101.86,101.87,253100000.0
2008-04-17 22:55:00,101.87,101.95,101.79,101.855,1413000000.0
2008-04-17 23:00:00,101.8,101.847,101.75,101.82,1073500000.0
2008-04-17 23:05:00,101.82,101.965,101.82,101.875,920575000.0
2008-04-17 23:10:00,101.875,101.93,101.835,101.835,395600000.0
2008-04-17 23:15:00,101.835,101.88,101.83,101.86,369000000.0
2008-04-17 23:20:00,101.88,101.88,101.815,101.85,153600000.0
2008-04-17 23:25:00,101.85,101.855,101.79,101.8,144500000.0
2008-04-17 23:30:00,101.8,101.8,101.77,101.78,885700000.0
2008-04-17 23:35:00,101.78,101.83,101.77,101.82,1610400000.0
2008-04-17 23:40:00,101.82,101.85,101.78,101.8,840100000.0
2008-04-17 23:45:00,101.8,101.84,101.77,101.77,1325000000.0
2008-04-17 23:50:00,101.77,101.83,101.77,101.8,1193700000.0
2008-04-17 23:55:00,101.8,101.82,101.77,101.79,2347100000.0
2008-04-18 00:00:00,101.79,101.79,101.72,101.78,1757600000.0
2008-04-18 00:05:00,101.78,101.87,101.76,101.86,248800000.0
2008-04-18 00:10:00,101.86,101.9,101.84,101.84,403000000.0
2008-04-18 00:15:00,101.84,101.86,101.83,101.84,297500000.0
2008-04-18 00:20:00,101.84,101.91,101.84,101.88,377200000.0
2008-04-18 00:25:00,101.88,101.89,101.86,101.86,148800000.0
2008-04-18 00:30:00,101.86,101.86,101.83,101.83,191600000.0
2008-04-18 00:35:00,101.83,101.835,101.8,101.8,535700000.0
2008-04-18 00:40:00,101.8,101.815,101.79,101.81,430000000.0
2008-04-18 00:45:00,101.81,101.83,101.805,101.83,543000000.0
2008-04-18 00:50:00,101.83,101.83,101.81,101.83,200100000.0
2008-04-18 00:55:00,101.82,101.87,101.79,101.81,460600000.0
2008-04-18 01:00:00,101.81,101.84,101.79,101.815,1994300000.0
2008-04-18 01:05:00,101.815,101.86,101.81,101.845,522200000.0
2008-04-18 01:10:00,101.845,101.845,101.82,101.82,135500000.0
2008-04-18 01:15:00,101.82,101.87,101.8,101.87,152200000.0
2008-04-18 01:20:00,101.87,101.88,101.84,101.875,195200000.0
2008-04-18 01:25:00,101.875,101.875,101.81,101.83,373800000.0
2008-04-18 01:30:00,101.83,101.855,101.83,101.84,79400000.0
2008-04-18 01:35:00,101.84,101.87,101.815,101.87,172100000.0
2008-04-18 01:40:00,101.87,101.88,101.85,101.865,153500000.0
2008-04-18 01:45:00,101.865,101.875,101.82,101.84,292000000.0
2008-04-18 01:50:00,101.84,101.85,101.83,101.83,249200000.0
2008-04-18 01:55:00,101.83,101.84,101.79,101.79,644000000.0
2008-04-18 02:00:00,101.79,101.83,101.77,101.83,946200000.0
2008-04-18 02:05:00,101.83,101.88,101.83,101.86,1652400000.0
2008-04-18 02:10:00,101.86,101.87,101.82,101.83,1325600000.0
2008-04-18 02:15:00,101.83,101.85,101.75,101.81,2812700001.0
2008-04-18 02:20:00,101.81,101.85,101.77,101.82,1150799999.0
2008-04-18 02:25:00,101.82,101.85,101.8,101.84,1272200000.0
2008-04-18 02:30:00,101.83,101.88,101.83,101.88,1130700000.0
2008-04-18 02:35:00,101.88,101.88,101.84,101.87,1476700000.0
2008-04-18 02:40:00,101.87,101.9,101.86,101.88,1545200000.0
2008-04-18 02:45:00,101.88,101.91,101.835,101.9,1495000000.0
2008-04-18 02:50:00,101.9,101.92,101.87,101.9,1886100000.0
2008-04-18 02:55:00,101.9,101.92,101.89,101.89,1124900000.0
2008-04-18 03:00:00,101.89,101.93,101.87,101.9,1351200000.0
2008-04-18 03:05:00,101.9,101.925,101.89,101.91,1701800000.0
2008-04-18 03:10:00,101.91,101.92,101.88,101.89,1033600000.0
2008-04-18 03:15:00,101.89,101.9,101.87,101.88,637700000.0
2008-04-18 03:20:00,101.88,101.89,101.83,101.84,834600000.0
2008-04-18 03:25:00,101.84,101.885,101.83,101.88,1169700000.0
2008-04-18 03:30:00,101.87,101.89,101.85,101.88,1215900000.0
2008-04-18 03:35:00,101.88,101.89,101.84,101.87,1100000000.0
2008-04-18 03:40:00,101.87,101.88,101.84,101.87,550800000.0
2008-04-18 03:45:00,101.87,101.91,101.84,101.86,1116600000.0
2008-04-18 03:50:00,101.86,101.88,101.83,101.86,1211300000.0
2008-04-18 03:55:00,101.86,101.91,101.85,101.89,1136600000.0
2008-04-18 04:00:00,101.89,101.9,101.86,101.89,642100000.0
2008-04-18 04:05:00,101.89,101.95,101.89,101.92,1156400000.0
2008-04-18 04:10:00,101.92,101.95,101.9,101.92,790100000.0
2008-04-18 04:15:00,101.92,101.94,101.91,101.93,913600000.0
2008-04-18 04:20:00,101.93,101.96,101.9,101.92,1294600000.0
2008-04-18 04:25:00,101.92,101.92,101.88,101.89,562600000.0
2008-04-18 04:30:00,101.89,101.89,101.82,101.83,705100000.0
2008-04-18 04:35:00,101.83,101.85,101.81,101.83,1846600000.0
2008-04-18 04:40:00,101.83,101.85,101.81,101.83,574700000.0
2008-04-18 04:45:00,101.83,101.86,101.78,101.8,1298600000.0
2008-04-18 04:50:00,101.8,101.85,101.8,101.84,976500000.0
2008-04-18 04:55:00,101.84,101.85,101.775,101.78,1001200000.0
2008-04-18 05:00:00,101.78,101.87,101.78,101.81,565000000.0
2008-04-18 05:05:00,101.815,101.82,101.8,101.8,505700000.0
2008-04-18 05:10:00,101.8,101.86,101.8,101.85,868100000.0
2008-04-18 05:15:00,101.85,101.86,101.81,101.81,875600000.0
2008-04-18 05:20:00,101.81,101.82,101.77,101.775,888700000.0
2008-04-18 05:25:00,101.775,101.8,101.77,101.79,496599999.0
2008-04-18 05:30:00,101.79,101.825,101.785,101.8,311800000.0
2008-04-18 05:35:00,101.8,101.81,101.765,101.775,646800001.0
2008-04-18 05:40:00,101.775,101.79,101.765,101.78,585000000.0
2008-04-18 05:45:00,101.78,101.79,101.77,101.78,827400000.0
2008-04-18 05:50:00,101.79,101.8,101.72,101.755,1183200000.0
2008-04-18 05:55:00,101.755,101.83,101.75,101.82,2702200005.0
2008-04-18 06:00:00,101.82,101.85,101.805,101.83,967800000.0
2008-04-18 06:05:00,101.83,101.85,101.8,101.81,963000000.0
2008-04-18 06:10:00,101.81,101.82,101.76,101.78,1040100000.0
2008-04-18 06:15:00,101.78,101.84,101.78,101.82,682100000.0
2008-04-18 06:20:00,101.82,101.84,101.81,101.83,818900000.0
2008-04-18 06:25:00,101.83,101.83,101.815,101.83,477500000.0
2008-04-18 06:30:00,101.83,101.84,101.82,101.83,239700000.0
2008-04-18 06:35:00,101.83,101.87,101.83,101.85,691800000.0
2008-04-18 06:40:00,101.85,101.86,101.8,101.81,858500000.0
2008-04-18 06:45:00,101.81,101.86,101.81,101.84,391000000.0
2008-04-18 06:50:00,101.84,101.87,101.84,101.86,328200000.0
2008-04-18 06:55:00,101.86,101.89,101.86,101.89,564400000.0
2008-04-18 07:00:00,101.89,101.91,101.81,101.82,1341000000.0
2008-04-18 07:05:00,101.83,101.85,101.82,101.84,996500001.0
2008-04-18 07:10:00,101.84,101.865,101.835,101.84,741100000.0
2008-04-18 07:15:00,101.845,101.85,101.815,101.815,291500000.0
2008-04-18 07:20:00,101.815,101.825,101.77,101.79,705900000.0
2008-04-18 07:25:00,101.79,101.805,101.765,101.765,550300000.0
2008-04-18 07:30:00,101.765,101.79,101.72,101.77,903700000.0
2008-04-18 07:35:00,101.77,101.825,101.77,101.82,588200000.0
2008-04-18 07:40:00,101.82,101.865,101.815,101.855,693500000.0
2008-04-18 07:45:00,101.855,101.86,101.795,101.795,488800000.0
2008-04-18 07:50:00,101.795,101.845,101.775,101.835,416300000.0
2008-04-18 07:55:00,101.83,101.84,101.74,101.775,523800000.0
2008-04-18 08:00:00,101.775,101.83,101.745,101.805,463700000.0
2008-04-18 08:05:00,101.805,101.865,101.795,101.83,291600000.0
2008-04-18 08:10:00,101.825,101.85,101.775,101.785,353200000.0
2008-04-18 08:15:00,101.78,101.83,101.76,101.795,509500000.0
2008-04-18 08:20:00,101.79,101.85,101.76,101.82,552900000.0
2008-04-18 08:25:00,101.82,101.855,101.79,101.83,453500000.0
2008-04-18 08:30:00,101.83,101.86,101.785,101.85,485600000.0
2008-04-18 08:35:00,101.84,101.875,101.815,101.86,452500000.0
2008-04-18 08:40:00,101.86,101.89,101.845,101.875,359100000.0
2008-04-18 08:45:00,101.875,101.935,101.85,101.9,354300000.0
2008-04-18 08:50:00,101.9,101.935,101.805,101.825,372100000.0
2008-04-18 08:55:00,101.82,101.9,101.805,101.885,355400000.0
2008-04-18 09:00:00,101.89,101.91,101.85,101.88,399600000.0
2008-04-18 09:05:00,101.88,101.9,101.84,101.88,445000000.0
2008-04-18 09:10:00,101.88,101.885,101.785,101.805,435300000.0
2008-04-18 09:15:00,101.8,101.835,101.795,101.805,626600000.0
2008-04-18 09:20:00,101.805,101.835,101.775,101.785,309000000.0
2008-04-18 09:25:00,101.785,101.825,101.75,101.8,423600000.0
2008-04-18 09:30:00,101.8,101.83,101.78,101.82,231400000.0
2008-04-18 09:35:00,101.82,101.92,101.815,101.89,530400000.0
2008-04-18 09:40:00,101.89,101.93,101.87,101.87,698700000.0
2008-04-18 09:45:00,101.87,101.94,101.865,101.94,349100000.0
2008-04-18 09:50:00,101.935,102.015,101.925,102.01,704300000.0
2008-04-18 09:55:00,102.015,102.02,101.945,101.955,869100000.0
2008-04-18 10:00:00,101.96,101.995,101.925,101.945,443700000.0
2008-04-18 10:05:00,101.945,101.975,101.835,101.835,525500000.0
2008-04-18 10:10:00,101.845,101.905,101.84,101.84,515300000.0
2008-04-18 10:15:00,101.84,101.865,101.82,101.835,379000000.0
2008-04-18 10:20:00,101.84,101.845,101.795,101.81,445800000.0
2008-04-18 10:25:00,101.815,101.845,101.76,101.78,301500000.0
2008-04-18 10:30:00,101.78,101.805,101.715,101.745,410300000.0
2008-04-18 10:35:00,101.745,101.81,101.745,101.8,301500000.0
2008-04-18 10:40:00,101.795,101.81,101.735,101.75,363400000.0
2008-04-18 10:45:00,101.75,101.79,101.745,101.77,278600000.0
2008-04-18 10:50:00,101.77,101.8,101.74,101.75,302300000.0
2008-04-18 10:55:00,101.755,101.805,101.725,101.755,494500000.0
2008-04-18 11:00:00,101.755,101.805,101.715,101.745,566100000.0
2008-04-18 11:05:00,101.745,101.795,101.675,101.71,825800000.0
2008-04-18 11:10:00,101.71,101.75,101.64,101.675,814900000.0
2008-04-18 11:15:00,101.675,101.695,101.59,101.65,590600000.0
2008-04-18 11:20:00,101.65,101.695,101.605,101.625,773900000.0
2008-04-18 11:25:00,101.625,101.68,101.575,101.67,905100000.0
2008-04-18 11:30:00,101.67,101.74,101.645,101.72,436900000.0
2008-04-18 11:35:00,101.71,101.74,101.635,101.74,757100000.0
2008-04-18 11:40:00,101.74,101.75,101.47,101.47,551000000.0
2008-04-18 11:45:00,101.48,101.485,101.28,101.31,923600000.0
2008-04-18 11:50:00,101.31,101.365,101.285,101.34,846000000.0
2008-04-18 11:55:00,101.345,101.4,101.335,101.37,420900000.0
2008-04-18 12:00:00,101.37,101.455,101.355,101.405,747800000.0
2008-04-18 12:05:00,101.405,101.46,101.36,101.44,876600000.0
2008-04-18 12:10:00,101.44,101.455,101.395,101.425,639900000.0
2008-04-18 12:15:00,101.425,101.475,101.405,101.45,1188000000.0
2008-04-18 12:20:00,101.45,101.5,101.37,101.385,1126800000.0
2008-04-18 12:25:00,101.385,101.45,101.325,101.33,870200000.0
2008-04-18 12:30:00,101.33,101.635,101.24,101.5,1026200000.0
2008-04-18 12:35:00,101.5,101.6,101.465,101.5,652600000.0
2008-04-18 12:40:00,101.5,101.64,101.485,101.605,1100100000.0
2008-04-18 12:45:00,101.605,101.65,101.565,101.61,855300000.0
2008-04-18 12:50:00,101.605,101.655,101.555,101.56,517900000.0
2008-04-18 12:55:00,101.56,101.6,101.53,101.54,663200000.0
2008-04-18 13:00:00,101.54,101.56,101.43,101.45,608500000.0
2008-04-18 13:05:00,101.455,101.59,101.445,101.56,655700000.0
2008-04-18 13:10:00,101.56,101.6,101.52,101.6,706100000.0
2008-04-18 13:15:00,101.6,101.61,101.52,101.52,952400000.0
2008-04-18 13:20:00,101.52,101.55,101.445,101.51,916800000.0
2008-04-18 13:25:00,101.51,101.54,101.46,101.5,635000000.0
2008-04-18 13:30:00,101.5,101.55,101.48,101.54,634100000.0
2008-04-18 13:35:00,101.54,101.545,101.43,101.47,593600000.0
2008-04-18 13:40:00,101.47,101.61,101.435,101.56,599000000.0
2008-04-18 13:45:00,101.56,101.61,101.495,101.56,670200000.0
2008-04-18 13:50:00,101.56,101.69,101.53,101.675,565100000.0
2008-04-18 13:55:00,101.675,101.86,101.64,101.85,964699999.0
2008-04-18 14:00:00,101.86,101.87,101.65,101.68,1082500000.0
2008-04-18 14:05:00,101.68,101.73,101.605,101.66,649700000.0
2008-04-18 14:10:00,101.66,101.68,101.55,101.585,582100000.0
2008-04-18 14:15:00,101.585,101.685,101.58,101.665,598200000.0
2008-04-18 14:20:00,101.66,101.7,101.58,101.63,582800000.0
2008-04-18 14:25:00,101.63,101.67,101.6,101.63,543100000.0
2008-04-18 14:30:00,101.63,101.74,101.61,101.69,563000000.0
2008-04-18 14:35:00,101.69,101.74,101.63,101.64,577200000.0
2008-04-18 14:40:00,101.64,101.69,101.55,101.57,530200000.0
2008-04-18 14:45:00,101.565,101.6,101.51,101.59,590400000.0
2008-04-18 14:50:00,101.6,101.685,101.58,101.65,594700000.0
2008-04-18 14:55:00,101.65,101.69,101.62,101.625,600000000.0
2008-04-18 15:00:00,101.625,101.665,101.6,101.62,582600000.0
2008-04-18 15:05:00,101.62,101.72,101.615,101.69,595800000.0
2008-04-18 15:10:00,101.69,101.78,101.68,101.72,599000000.0
2008-04-18 15:15:00,101.72,101.79,101.69,101.77,635300000.0
2008-04-18 15:20:00,101.77,101.78,101.71,101.75,573500000.0
2008-04-18 15:25:00,101.75,101.755,101.655,101.68,596400000.0
2008-04-18 15:30:00,101.69,101.73,101.65,101.69,562600000.0
2008-04-18 15:35:00,101.7,101.72,101.65,101.68,558100000.0
2008-04-18 15:40:00,101.68,101.72,101.66,101.68,634400000.0
2008-04-18 15:45:00,101.68,101.74,101.68,101.73,521700000.0
2008-04-18 15:50:00,101.73,101.74,101.665,101.73,542900000.0
2008-04-18 15:55:00,101.73,101.78,101.69,101.71,470800000.0
2008-04-18 16:00:00,101.71,101.73,101.64,101.7,538700000.0
2008-04-18 16:05:00,101.7,101.76,101.68,101.72,492600000.0
2008-04-18 16:10:00,101.72,101.76,101.69,101.69,524600000.0
2008-04-18 16:15:00,101.69,101.77,101.69,101.74,508600000.0
2008-04-18 16:20:00,101.74,101.79,101.66,101.72,520600000.0
2008-04-18 16:25:00,101.72,101.74,101.67,101.72,538600000.0
2008-04-18 16:30:00,101.72,101.81,101.71,101.76,509800000.0
2008-04-18 16:35:00,101.765,101.81,101.75,101.78,526400000.0
2008-04-18 16:40:00,101.78,101.84,101.77,101.84,595800000.0
2008-04-18 16:45:00,101.84,101.89,101.82,101.87,528200000.0
2008-04-18 16:50:00,101.87,101.9,101.84,101.87,561700000.0
2008-04-18 16:55:00,101.87,101.89,101.84,101.87,503600000.0
2008-04-18 17:00:00,101.87,102.05,101.87,102.02,621300000.0
2008-04-18 17:05:00,102.02,102.07,101.99,102.0,610300000.0
2008-04-18 17:10:00,102.0,102.0,101.95,101.97,938000000.0
2008-04-18 17:15:00,101.97,101.99,101.89,101.9,676300000.0
2008-04-18 17:20:00,101.9,101.96,101.87,101.94,667400000.0
2008-04-18 17:25:00,101.94,101.96,101.83,101.835,556700000.0
2008-04-18 17:30:00,101.825,101.87,101.81,101.82,509600000.0
2008-04-18 17:35:00,101.82,101.89,101.81,101.88,552400000.0
2008-04-18 17:40:00,101.88,101.95,101.87,101.94,573600000.0
2008-04-18 17:45:00,101.93,101.99,101.91,101.91,570200000.0
2008-04-18 17:50:00,101.91,101.97,101.91,101.94,581600000.0
2008-04-18 17:55:00,101.95,102.0,101.93,101.96,579800000.0
2008-04-18 18:00:00,101.96,102.01,101.91,101.985,552800000.0
2008-04-18 18:05:00,101.99,102.035,101.955,102.035,596500000.0
2008-04-18 18:10:00,102.035,102.08,102.01,102.03,597500000.0
2008-04-18 18:15:00,102.03,102.08,102.0,102.02,609200000.0
2008-04-18 18:20:00,102.02,102.06,101.98,102.04,806100000.0
2008-04-18 18:25:00,102.04,102.075,102.02,102.075,699000000.0
2008-04-18 18:30:00,102.07,102.095,102.03,102.03,723800000.0
2008-04-18 18:35:00,102.03,102.04,101.96,102.04,702800000.0
2008-04-18 18:40:00,102.035,102.07,102.02,102.07,681400000.0
2008-04-18 18:45:00,102.07,102.07,101.97,101.97,758000000.0
2008-04-18 18:50:00,101.97,101.99,101.95,101.97,764400000.0
2008-04-18 18:55:00,101.97,101.97,101.91,101.93,811900000.0
2008-04-18 19:00:00,101.93,101.95,101.845,101.845,728800000.0
2008-04-18 19:05:00,101.845,101.875,101.79,101.85,821500000.0
2008-04-18 19:10:00,101.85,101.94,101.835,101.88,792100000.0
2008-04-18 19:15:00,101.88,101.91,101.86,101.9,1013600000.0
2008-04-18 19:20:00,101.9,101.92,101.865,101.87,648200000.0
2008-04-18 19:25:00,101.87,101.91,101.86,101.86,677000000.0
2008-04-18 19:30:00,101.86,101.89,101.82,101.84,785200000.0
2008-04-18 19:35:00,101.84,101.87,101.79,101.87,766900000.0
2008-04-18 19:40:00,101.87,101.93,101.83,101.835,696700000.0
2008-04-18 19:45:00,101.835,101.88,101.83,101.865,738400000.0
2008-04-18 19:50:00,101.865,101.89,101.83,101.83,865800000.0
2008-04-18 19:55:00,101.83,101.88,101.8,101.86,797300000.0
2008-04-18 20:00:00,101.85,101.88,101.8,101.8,795600000.0
2008-04-18 20:05:00,101.8,101.87,101.8,101.81,742100000.0
2008-04-18 20:10:00,101.81,101.82,101.77,101.81,798600000.0
2008-04-18 20:15:00,101.81,101.92,101.8,101.92,725000000.0
2008-04-18 20:20:00,101.92,101.96,101.895,101.96,686800000.0
2008-04-18 20:25:00,101.96,102.03,101.94,102.01,588700000.0
2008-04-18 20:30:00,102.01,102.02,101.94,102.0,787300000.0
2008-04-18 20:35:00,102.0,102.02,101.93,101.96,748300000.0
2008-04-18 20:40:00,101.96,102.02,101.92,102.01,574500000.0
2008-04-18 20:45:00,102.01,102.03,101.98,101.98,589400000.0
2008-04-18 20:50:00,101.98,101.99,101.9,101.96,1154000000.0
2008-04-18 20:55:00,101.96,102.01,101.9,102.0,569300000.0
2008-04-18 21:00:00,102.0,102.01,101.84,101.9,684300000.0
2008-04-18 21:05:00,101.9,101.93,101.88,101.91,988700000.0
2008-04-18 21:10:00,101.91,101.94,101.89,101.91,1366300000.0
2008-04-18 21:15:00,101.91,101.93,101.86,101.89,600700000.0
2008-04-18 21:20:00,101.89,101.91,101.81,101.89,620600000.0
2008-04-18 21:25:00,101.89,101.94,101.88,101.93,630200000.0
2008-04-18 21:30:00,101.93,101.93,101.89,101.92,619900000.0
2008-04-18 21:35:00,101.92,101.99,101.91,101.93,580600000.0
2008-04-18 21:40:00,101.93,101.97,101.84,101.9,645800000.0
2008-04-18 21:45:00,101.9,101.94,101.87,101.9,687000000.0
2008-04-18 21:50:00,101.9,101.92,101.87,101.89,955300000.0
2008-04-18 21:55:00,101.89,101.9,101.705,101.76,857100000.0
2008-04-18 22:00:00,101.76,101.81,101.76,101.79,648100000.0
2008-04-18 22:05:00,101.79,101.85,101.78,101.82,4838200000.0
2008-04-18 22:10:00,101.82,101.84,101.81,101.83,5603800000.0
2008-04-18 22:15:00,101.81,101.9,101.8,101.87,3937200000.0
2008-04-18 22:20:00,101.87,101.88,101.8,101.81,2580700000.0
2008-04-18 22:25:00,101.81,101.84,101.79,101.81,4957500000.0
2008-04-18 22:30:00,101.83,101.86,101.76,101.76,9189700000.0
2008-04-18 22:35:00,101.76,101.86,101.76,101.79,8097300000.0
2008-04-18 22:40:00,101.77,101.81,101.73,101.77,5032800000.0
2008-04-18 22:45:00,101.78,101.8,101.76,101.77,6710400000.0
2008-04-18 22:50:00,101.78,101.79,101.73,101.78,9353200000.0
2008-04-18 22:55:00,101.77,101.81,101.725,101.78,8473600000.0
2008-04-20 23:00:00,101.959,101.994,101.933,101.981,1014700000.0
2008-04-20 23:05:00,101.965,101.978,101.947,101.96,812900000.0
2008-04-20 23:10:00,101.96,101.98,101.93,101.95,1288000000.0
2008-04-20 23:15:00,101.95,101.96,101.92,101.94,1408000000.0
2008-04-20 23:20:00,101.94,101.96,101.92,101.94,1744000000.0
2008-04-20 23:25:00,101.94,101.94,101.87,101.91,1464000000.0
2008-04-20 23:30:00,101.91,101.91,101.91,101.91,1400000000.0
2008-04-20 23:35:00,101.96,101.99,101.96,101.98,1456000000.0
2008-04-20 23:40:00,101.98,101.98,101.93,101.95,1740400000.0
2008-04-20 23:45:00,101.95,101.95,101.91,101.94,1860000000.0
2008-04-20 23:50:00,101.94,101.96,101.94,101.95,1624000000.0
2008-04-20 23:55:00,101.95,101.98,101.94,101.95,1756000000.0
2008-04-21 00:00:00,101.95,102.0,101.94,101.97,239200000.0
2008-04-21 00:05:00,101.97,102.01,101.96,102.0,98800000.0
2008-04-21 00:10:00,102.0,102.01,101.96,102.0,103600000.0
2008-04-21 00:15:00,102.0,102.02,101.97,101.97,94800000.0
2008-04-21 00:20:00,101.97,102.01,101.97,102.0,82400000.0
2008-04-21 00:25:00,102.0,102.01,101.96,101.97,95600000.0
2008-04-21 00:30:00,101.97,102.03,101.97,102.02,92400000.0
2008-04-21 00:35:00,102.02,102.11,102.02,102.06,152900000.0
2008-04-21 00:40:00,102.06,102.1,102.04,102.09,263700000.0
2008-04-21 00:45:00,102.09,102.15,102.07,102.11,1863600000.0
2008-04-21 00:50:00,102.11,102.15,102.06,102.1,855000000.0
2008-04-21 00:55:00,102.1,102.14,102.05,102.09,619000000.0
2008-04-21 01:00:00,102.09,102.11,102.06,102.08,230400000.0
2008-04-21 01:05:00,102.08,102.1,102.04,102.08,817500000.0
2008-04-21 01:10:00,102.08,102.11,102.04,102.06,264600000.0
2008-04-21 01:15:00,102.06,102.11,102.05,102.1,224400000.0
2008-04-21 01:20:00,102.1,102.11,102.07,102.09,418900000.0
2008-04-21 01:25:00,102.09,102.11,102.01,102.08,815000000.0
2008-04-21 01:30:00,102.08,102.08,102.01,102.04,582400000.0
2008-04-21 01:35:00,102.04,102.07,101.97,101.98,681800000.0
2008-04-21 01:40:00,101.98,102.01,101.95,101.95,722500000.0
2008-04-21 01:45:00,101.95,101.98,101.92,101.96,333900000.0
2008-04-21 01:50:00,101.96,102.01,101.94,101.95,492600000.0
2008-04-21 01:55:00,101.95,102.0,101.93,101.95,871700000.0
2008-04-21 02:00:00,101.95,102.01,101.93,101.97,963099999.0
2008-04-21 02:05:00,101.97,102.06,101.96,101.99,1586800000.0
2008-04-21 02:10:00,101.99,102.03,101.97,102.01,1693200000.0
2008-04-21 02:15:00,102.01,102.02,101.98,102.02,1041500000.0
2008-04-21 02:20:00,102.02,102.02,101.83,101.84,2360900000.0
2008-04-21 02:25:00,101.84,101.93,101.84,101.93,1597500000.0
2008-04-21 02:30:00,101.93,101.93,101.88,101.89,1003100000.0
2008-04-21 02:35:00,101.89,101.97,101.89,101.93,2501100000.0
2008-04-21 02:40:00,101.93,102.01,101.93,102.01,1653500000.0
2008-04-21 02:45:00,102.01,102.05,101.99,102.03,895900001.0
2008-04-21 02:50:00,102.03,102.1,102.0,102.06,2126200000.0
2008-04-21 02:55:00,102.06,102.06,102.0,102.005,1245400000.0
2008-04-21 03:00:00,102.005,102.06,101.98,102.05,797100000.0
2008-04-21 03:05:00,102.05,102.05,101.97,102.0,1041400000.0
2008-04-21 03:10:00,102.0,102.01,101.91,101.965,1568700006.0
2008-04-21 03:15:00,101.965,102.03,101.94,101.97,1208400000.0
2008-04-21 03:20:00,101.97,101.995,101.96,101.96,972200000.0
2008-04-21 03:25:00,101.96,102.03,101.96,102.01,700000000.0
2008-04-21 03:30:00,102.01,102.05,101.99,102.0,801700000.0
2008-04-21 03:35:00,102.0,102.07,101.99,102.05,951400000.0
2008-04-21 03:40:00,102.05,102.08,101.98,101.99,1305500000.0
2008-04-21 03:45:00,101.99,102.04,101.99,102.02,1061800001.0
2008-04-21 03:50:00,102.02,102.02,101.97,102.0,1203500003.0
2008-04-21 03:55:00,102.0,102.03,101.995,102.02,1124000001.0
2008-04-21 04:00:00,102.02,102.07,102.01,102.04,1102700000.0
2008-04-21 04:05:00,102.04,102.06,102.01,102.03,1196500007.0
2008-04-21 04:10:00,102.03,102.05,101.99,102.03,717600000.0
2008-04-21 04:15:00,102.035,102.11,102.03,102.07,933700000.0
2008-04-21 04:20:00,102.07,102.1,102.06,102.08,468500000.0
2008-04-21 04:25:00,102.08,102.11,102.06,102.07,760500000.0
2008-04-21 04:30:00,102.07,102.105,102.07,102.08,410900000.0
2008-04-21 04:35:00,102.08,102.1,102.06,102.09,508700000.0
2008-04-21 04:40:00,102.09,102.11,102.02,102.05,727000000.0
2008-04-21 04:45:00,102.05,102.08,102.03,102.06,724600000.0
2008-04-21 04:50:00,102.06,102.065,102.02,102.06,640800007.0
2008-04-21 04:55:00,102.06,102.1,102.05,102.095,365400000.0
2008-04-21 05:00:00,102.095,102.095,102.04,102.04,990400005.0
2008-04-21 05:05:00,102.04,102.065,102.02,102.06,1153900005.0
2008-04-21 05:10:00,102.06,102.07,102.06,102.06,232300000.0
2008-04-21 05:15:00,102.06,102.06,102.02,102.04,348200000.0
2008-04-21 05:20:00,102.04,102.05,101.995,102.03,1117700000.0
2008-04-21 05:25:00,102.02,102.04,102.005,102.04,420600000.0
2008-04-21 05:30:00,102.04,102.04,102.01,102.01,133100000.0
2008-04-21 05:35:00,102.01,102.025,101.99,101.99,326500000.0
2008-04-21 05:40:00,101.99,102.03,101.98,102.015,174800000.0
2008-04-21 05:45:00,102.015,102.06,102.015,102.02,126700000.0
2008-04-21 05:50:00,102.02,102.055,102.0,102.05,114100000.0
2008-04-21 05:55:00,102.05,102.06,102.03,102.03,304900000.0
2008-04-21 06:00:00,102.03,102.035,101.99,102.01,326000000.0
2008-04-21 06:05:00,102.01,102.01,101.98,101.98,131700000.0
2008-04-21 06:10:00,101.98,102.0,101.97,101.99,149600000.0
2008-04-21 06:15:00,101.99,102.05,101.975,102.04,204600000.0
2008-04-21 06:20:00,102.04,102.08,102.01,102.06,122800000.0
2008-04-21 06:25:00,102.06,102.095,102.03,102.065,113400000.0
2008-04-21 06:30:00,102.065,102.17,102.065,102.17,309200000.0
2008-04-21 06:35:00,102.17,102.17,102.085,102.09,210200000.0
2008-04-21 06:40:00,102.09,102.1,102.02,102.05,271100000.0
2008-04-21 06:45:00,102.05,102.05,101.97,101.99,381800000.0
2008-04-21 06:50:00,101.99,102.04,101.99,102.04,239900000.0
2008-04-21 06:55:00,102.04,102.05,102.01,102.035,617200000.0
2008-04-21 07:00:00,102.035,102.085,102.02,102.08,454400000.0
2008-04-21 07:05:00,102.08,102.11,102.05,102.1,284700000.0
2008-04-21 07:10:00,102.1,102.11,102.04,102.07,327700000.0
2008-04-21 07:15:00,102.07,102.085,102.04,102.07,1203000000.0
2008-04-21 07:20:00,102.07,102.07,102.03,102.04,1420200000.0
2008-04-21 07:25:00,102.04,102.11,102.04,102.09,219400000.0
2008-04-21 07:30:00,102.09,102.11,102.065,102.075,136900000.0
2008-04-21 07:35:00,102.075,102.075,102.015,102.06,406400000.0
2008-04-21 07:40:00,102.06,102.06,102.0,102.03,206400000.0
2008-04-21 07:45:00,102.03,102.075,102.03,102.045,351700000.0
2008-04-21 07:50:00,102.045,102.06,102.035,102.05,156000000.0
2008-04-21 07:55:00,102.05,102.09,102.035,102.09,357800000.0
2008-04-21 08:00:00,102.09,102.155,102.07,102.08,678600000.0
2008-04-21 08:05:00,102.08,102.14,101.99,102.01,650900000.0
2008-04-21 08:10:00,102.01,102.035,101.96,101.99,434300000.0
2008-04-21 08:15:00,101.99,102.03,101.945,101.985,597600000.0
2008-04-21 08:20:00,101.98,102.06,101.965,102.045,725100000.0
2008-04-21 08:25:00,102.045,102.095,102.04,102.045,1193100000.0
2008-04-21 08:30:00,102.045,102.11,102.045,102.1,475500000.0
2008-04-21 08:35:00,102.1,102.19,102.095,102.14,387300000.0
2008-04-21 08:40:00,102.14,102.17,102.1,102.16,332800000.0
2008-04-21 08:45:00,102.16,102.21,102.13,102.16,423400000.0
2008-04-21 08:50:00,102.16,102.16,102.065,102.1,341200000.0
2008-04-21 08:55:00,102.1,102.19,102.08,102.1,283200000.0
2008-04-21 09:00:00,102.1,102.12,102.04,102.08,545300000.0
2008-04-21 09:05:00,102.085,102.15,102.07,102.095,811900000.0
2008-04-21 09:10:00,102.095,102.15,102.06,102.12,514100000.0
2008-04-21 09:15:00,102.13,102.19,102.11,102.18,500900000.0
2008-04-21 09:20:00,102.18,102.2,102.12,102.16,440600000.0
2008-04-21 09:25:00,102.16,102.22,102.12,102.17,338200000.0
2008-04-21 09:30:00,102.17,102.21,102.12,102.14,267000000.0
2008-04-21 09:35:00,102.14,102.15,102.1,102.1,261200000.0
2008-04-21 09:40:00,102.09,102.14,102.07,102.13,337200000.0
2008-04-21 09:45:00,102.13,102.18,102.025,102.15,594900000.0
2008-04-21 09:50:00,102.15,102.34,102.1,102.31,525900000.0
2008-04-21 09:55:00,102.31,102.33,102.23,102.25,506700000.0
2008-04-21 10:00:00,102.24,102.31,102.165,102.23,473800000.0
2008-04-21 10:05:00,102.23,102.34,102.22,102.3,413200000.0
2008-04-21 10:10:00,102.3,102.31,102.23,102.255,434000000.0
2008-04-21 10:15:00,102.255,102.265,102.19,102.25,456700000.0
2008-04-21 10:20:00,102.25,102.28,102.2,102.24,452300000.0
2008-04-21 10:25:00,102.245,102.34,102.24,102.28,425000000.0
2008-04-21 10:30:00,102.28,102.28,102.17,102.225,452700000.0
2008-04-21 10:35:00,102.225,102.3,102.2,102.27,452100000.0
2008-04-21 10:40:00,102.27,102.33,102.25,102.31,353600000.0
2008-04-21 10:45:00,102.31,102.33,102.26,102.31,334900000.0
2008-04-21 10:50:00,102.31,102.33,102.28,102.29,380800000.0
2008-04-21 10:55:00,102.29,102.33,102.27,102.32,398500000.0
2008-04-21 11:00:00,102.32,102.36,102.3,102.335,305400000.0
2008-04-21 11:05:00,102.335,102.34,102.29,102.32,227400000.0
2008-04-21 11:10:00,102.32,102.34,102.25,102.26,382700000.0
2008-04-21 11:15:00,102.26,102.29,102.24,102.28,417900000.0
2008-04-21 11:20:00,102.28,102.34,102.24,102.29,438700000.0
2008-04-21 11:25:00,102.29,102.36,102.26,102.35,455500000.0
2008-04-21 11:30:00,102.35,102.38,102.27,102.28,403800000.0
2008-04-21 11:35:00,102.28,102.3,102.18,102.19,519400000.0
2008-04-21 11:40:00,102.19,102.21,102.15,102.17,463000000.0
2008-04-21 11:45:00,102.17,102.24,102.15,102.22,362400000.0
2008-04-21 11:50:00,102.22,102.275,102.2,102.26,334400000.0
2008-04-21 11:55:00,102.265,102.325,102.26,102.3,359800000.0
2008-04-21 12:00:00,102.3,102.305,102.16,102.21,540200000.0
2008-04-21 12:05:00,102.21,102.21,102.13,102.18,402800000.0
2008-04-21 12:10:00,102.18,102.21,102.16,102.17,337400000.0
2008-04-21 12:15:00,102.17,102.19,102.13,102.16,275300000.0
2008-04-21 12:20:00,102.16,102.21,102.16,102.18,240600000.0
2008-04-21 12:25:00,102.18,102.21,102.17,102.19,153300000.0
2008-04-21 12:30:00,102.19,102.22,102.15,102.17,364500000.0
2008-04-21 12:35:00,102.17,102.21,102.11,102.2,378000000.0
2008-04-21 12:40:00,102.2,102.245,102.16,102.23,378300000.0
2008-04-21 12:45:00,102.23,102.25,102.18,102.195,441200000.0
2008-04-21 12:50:00,102.195,102.385,102.19,102.37,504900000.0
2008-04-21 12:55:00,102.37,102.38,102.265,102.29,496000000.0
2008-04-21 13:00:00,102.29,102.31,102.19,102.22,499500000.0
2008-04-21 13:05:00,102.22,102.36,102.18,102.3,520800000.0
2008-04-21 13:10:00,102.3,102.41,102.29,102.4,462900000.0
2008-04-21 13:15:00,102.4,102.41,102.325,102.375,380100000.0
2008-04-21 13:20:00,102.375,102.43,102.34,102.4,404800000.0
2008-04-21 13:25:00,102.4,102.53,102.375,102.435,433800000.0
2008-04-21 13:30:00,102.435,102.46,102.38,102.38,382000000.0
2008-04-21 13:35:00,102.38,102.4,102.305,102.305,437600000.0
2008-04-21 13:40:00,102.3,102.47,102.3,102.4,442900000.0
2008-04-21 13:45:00,102.4,102.45,102.39,102.42,419900000.0
2008-04-21 13:50:00,102.42,102.44,102.38,102.4,289700000.0
2008-04-21 13:55:00,102.4,102.415,102.33,102.34,548300000.0
2008-04-21 14:00:00,102.34,102.37,102.31,102.37,350700000.0
2008-04-21 14:05:00,102.37,102.42,102.35,102.38,334800000.0
2008-04-21 14:10:00,102.38,102.4,102.36,102.37,363400000.0
2008-04-21 14:15:00,102.37,102.41,102.37,102.37,351800000.0
2008-04-21 14:20:00,102.37,102.42,102.36,102.42,306000000.0
2008-04-21 14:25:00,102.4,102.48,102.395,102.46,341400000.0
2008-04-21 14:30:00,102.46,102.48,102.42,102.47,363500000.0
2008-04-21 14:35:00,102.47,102.51,102.44,102.49,442000000.0
2008-04-21 14:40:00,102.49,102.55,102.47,102.52,436300000.0
2008-04-21 14:45:00,102.52,102.53,102.49,102.51,345200000.0
2008-04-21 14:50:00,102.51,102.52,102.46,102.465,411000000.0
2008-04-21 14:55:00,102.47,102.51,102.45,102.49,385400000.0
2008-04-21 15:00:00,102.49,102.49,102.42,102.43,364400000.0
2008-04-21 15:05:00,102.43,102.43,102.34,102.37,401700000.0
2008-04-21 15:10:00,102.36,102.39,102.34,102.37,429100000.0
2008-04-21 15:15:00,102.37,102.4,102.365,102.39,303400000.0
2008-04-21 15:20:00,102.39,102.46,102.37,102.445,334000000.0
2008-04-21 15:25:00,102.445,102.5,102.43,102.5,342100000.0
2008-04-21 15:30:00,102.5,102.52,102.45,102.46,414400000.0
2008-04-21 15:35:00,102.46,102.49,102.44,102.46,320100000.0
2008-04-21 15:40:00,102.46,102.51,102.44,102.5,473500000.0
2008-04-21 15:45:00,102.5,102.53,102.45,102.47,434600000.0
2008-04-21 15:50:00,102.47,102.53,102.47,102.52,474700000.0
2008-04-21 15:55:00,102.52,102.53,102.48,102.5,562200000.0
2008-04-21 16:00:00,102.5,102.56,102.5,102.51,464600000.0
2008-04-21 16:05:00,102.51,102.55,102.49,102.51,449500000.0
2008-04-21 16:10:00,102.51,102.52,102.46,102.47,798900000.0
2008-04-21 16:15:00,102.47,102.49,102.44,102.48,494500000.0
2008-04-21 16:20:00,102.48,102.51,102.45,102.51,946800000.0
2008-04-21 16:25:00,102.51,102.51,102.43,102.45,871400000.0
2008-04-21 16:30:00,102.45,102.47,102.425,102.43,410400000.0
2008-04-21 16:35:00,102.415,102.45,102.395,102.43,453400000.0
2008-04-21 16:40:00,102.43,102.49,102.42,102.43,471600000.0
2008-04-21 16:45:00,102.43,102.45,102.36,102.37,526200000.0
2008-04-21 16:50:00,102.37,102.42,102.29,102.29,517400000.0
2008-04-21 16:55:00,102.29,102.33,102.2,102.2,676100000.0
2008-04-21 17:00:00,102.2,102.33,102.185,102.28,353200000.0
2008-04-21 17:05:00,102.28,102.32,102.27,102.3,260200000.0
2008-04-21 17:10:00,102.3,102.31,102.25,102.29,398700000.0
2008-04-21 17:15:00,102.29,102.35,102.26,102.33,354600000.0
2008-04-21 17:20:00,102.33,102.35,102.24,102.31,490000000.0
2008-04-21 17:25:00,102.31,102.36,102.25,102.3,505100000.0
2008-04-21 17:30:00,102.3,102.3,102.21,102.24,361900000.0
2008-04-21 17:35:00,102.24,102.24,102.18,102.19,407400000.0
2008-04-21 17:40:00,102.19,102.22,102.18,102.2,283400000.0
2008-04-21 17:45:00,102.2,102.24,102.18,102.2,261000000.0
2008-04-21 17:50:00,102.2,102.2,102.11,102.12,402400000.0
2008-04-21 17:55:00,102.12,102.18,102.12,102.13,379700000.0
2008-04-21 18:00:00,102.13,102.2,102.13,102.17,370000000.0
2008-04-21 18:05:00,102.17,102.2,102.14,102.15,311000000.0
2008-04-21 18:10:00,102.15,102.17,102.11,102.12,308400000.0
2008-04-21 18:15:00,102.12,102.16,102.1,102.14,337800000.0
2008-04-21 18:20:00,102.14,102.21,102.115,102.18,289800000.0
2008-04-21 18:25:00,102.18,102.19,102.155,102.16,263500000.0
2008-04-21 18:30:00,102.16,102.19,102.13,102.16,247900000.0
2008-04-21 18:35:00,102.16,102.17,102.11,102.145,263000000.0
2008-04-21 18:40:00,102.14,102.17,102.09,102.11,453200000.0
2008-04-21 18:45:00,102.11,102.12,102.08,102.105,319500000.0
2008-04-21 18:50:00,102.115,102.14,102.09,102.125,238000000.0
2008-04-21 18:55:00,102.12,102.17,102.095,102.12,333000000.0
2008-04-21 19:00:00,102.12,102.19,102.11,102.19,346600000.0
2008-04-21 19:05:00,102.19,102.225,102.14,102.22,367500000.0
2008-04-21 19:10:00,102.22,102.22,102.14,102.19,306800000.0
2008-04-21 19:15:00,102.19,102.19,102.15,102.19,298200000.0
2008-04-21 19:20:00,102.19,102.23,102.18,102.19,265800000.0
2008-04-21 19:25:00,102.19,102.23,102.17,102.18,278300000.0
2008-04-21 19:30:00,102.185,102.22,102.165,102.18,244400000.0
2008-04-21 19:35:00,102.18,102.24,102.17,102.18,255600000.0
2008-04-21 19:40:00,102.18,102.21,102.17,102.19,175300000.0
2008-04-21 19:45:00,102.19,102.23,102.15,102.19,262200000.0
2008-04-21 19:50:00,102.19,102.21,102.14,102.15,253100000.0
2008-04-21 19:55:00,102.15,102.18,102.13,102.17,200600000.0
2008-04-21 20:00:00,102.17,102.23,102.17,102.22,201500000.0
2008-04-21 20:05:00,102.22,102.265,102.21,102.22,243700000.0
2008-04-21 20:10:00,102.22,102.27,102.2,102.25,284200000.0
2008-04-21 20:15:00,102.25,102.3,102.2,102.29,309400000.0
2008-04-21 20:20:00,102.29,102.29,102.2,102.23,429100000.0
2008-04-21 20:25:00,102.23,102.29,102.205,102.25,407800000.0
2008-04-21 20:30:00,102.25,102.35,102.25,102.31,295200000.0
2008-04-21 20:35:00,102.31,102.36,102.29,102.305,171200000.0
2008-04-21 20:40:00,102.31,102.36,102.3,102.35,200200000.0
2008-04-21 20:45:00,102.35,102.42,102.33,102.41,319800000.0
2008-04-21 20:50:00,102.41,102.41,102.32,102.36,308000000.0
2008-04-21 20:55:00,102.36,102.395,102.33,102.375,343000000.0
2008-04-21 21:00:00,102.375,102.42,102.36,102.4,274700000.0
2008-04-21 21:05:00,102.4,102.42,102.365,102.405,285400000.0
2008-04-21 21:10:00,102.4,102.42,102.37,102.4,262600000.0
2008-04-21 21:15:00,102.4,102.43,102.39,102.4,203300000.0
2008-04-21 21:20:00,102.4,102.45,102.34,102.435,246000000.0
2008-04-21 21:25:00,102.43,102.44,102.41,102.415,174000000.0
2008-04-21 21:30:00,102.415,102.415,102.375,102.39,165000000.0
2008-04-21 21:35:00,102.395,102.42,102.355,102.395,166600000.0
2008-04-21 21:40:00,102.395,102.415,102.38,102.41,198200000.0
2008-04-21 21:45:00,102.41,102.465,102.41,102.41,197100000.0
2008-04-21 21:50:00,102.41,102.44,102.38,102.44,135600000.0
2008-04-21 21:55:00,102.44,102.44,102.38,102.39,170900000.0
2008-04-21 22:00:00,102.39,102.4,102.38,102.39,102800000.0
2008-04-21 22:05:00,102.39,102.39,102.35,102.37,60900000.0
2008-04-21 22:10:00,102.375,102.38,102.29,102.34,147400000.0
2008-04-21 22:15:00,102.34,102.35,102.32,102.32,73500000.0
2008-04-21 22:20:00,102.32,102.32,102.23,102.27,76400000.0
2008-04-21 22:25:00,102.27,102.28,102.24,102.24,98500000.0
2008-04-21 22:30:00,102.24,102.29,102.24,102.27,483700000.0
2008-04-21 22:35:00,102.27,102.27,102.22,102.245,89400000.0
2008-04-21 22:40:00,102.245,102.255,102.23,102.25,420900000.0
2008-04-21 22:45:00,102.25,102.32,102.25,102.3,135800000.0
2008-04-21 22:50:00,102.3,102.36,102.26,102.35,363600000.0
2008-04-21 22:55:00,102.35,102.36,102.29,102.34,299800000.0
2008-04-21 23:00:00,102.34,102.34,102.3,102.33,1035300000.0
2008-04-21 23:05:00,102.33,102.35,102.27,102.34,181300000.0
2008-04-21 23:10:00,102.34,102.34,102.32,102.33,84300000.0
2008-04-21 23:15:00,102.33,102.35,102.31,102.35,281600000.0
2008-04-21 23:20:00,102.35,102.37,102.33,102.345,90300000.0
2008-04-21 23:25:00,102.345,102.37,102.325,102.34,274100000.0
2008-04-21 23:30:00,102.34,102.37,102.24,102.34,233000000.0
2008-04-21 23:35:00,102.28,102.36,102.27,102.29,323800000.0
2008-04-21 23:40:00,102.29,102.33,102.268,102.288,179300000.0
2008-04-21 23:45:00,102.299,102.363,102.255,102.3,545300000.0
2008-04-21 23:50:00,102.3,102.331,102.23,102.31,553000000.0
2008-04-21 23:55:00,102.291,102.337,102.283,102.295,627900000.0
2008-04-22 00:00:00,102.3,102.35,102.29,102.32,1358800000.0
2008-04-22 00:05:00,102.32,102.38,102.31,102.33,1523000000.0
2008-04-22 00:10:00,102.33,102.36,102.29,102.34,1031600000.0
2008-04-22 00:15:00,102.34,102.37,102.29,102.31,988300000.0
2008-04-22 00:20:00,102.31,102.33,102.27,102.33,336700000.0
2008-04-22 00:25:00,102.33,102.35,102.31,102.35,80300000.0
2008-04-22 00:30:00,102.35,102.41,102.33,102.35,687900000.0
2008-04-22 00:35:00,102.35,102.36,102.31,102.36,388000000.0
2008-04-22 00:40:00,102.36,102.39,102.34,102.39,90800000.0
2008-04-22 00:45:00,102.39,102.42,102.37,102.37,203600000.0
2008-04-22 00:50:00,102.37,102.37,102.29,102.33,280500000.0
2008-04-22 00:55:00,102.33,102.39,102.33,102.38,759800000.0
2008-04-22 01:00:00,102.39,102.43,102.37,102.41,551600000.0
2008-04-22 01:05:00,102.41,102.43,102.38,102.38,176500000.0
2008-04-22 01:10:00,102.38,102.39,102.36,102.37,205000000.0
2008-04-22 01:15:00,102.37,102.44,102.37,102.43,214100000.0
2008-04-22 01:20:00,102.43,102.47,102.37,102.37,440700000.0
2008-04-22 01:25:00,102.37,102.41,102.35,102.38,632700000.0
2008-04-22 01:30:00,102.38,102.39,102.36,102.36,596300000.0
2008-04-22 01:35:00,102.36,102.39,102.36,102.38,329200000.0
2008-04-22 01:40:00,102.38,102.41,102.28,102.3,842700000.0
2008-04-22 01:45:00,102.3,102.3,102.2,102.27,1639000000.0
2008-04-22 01:50:00,102.27,102.3,102.19,102.27,1713600000.0
2008-04-22 01:55:00,102.27,102.29,102.24,102.27,1169300000.0
2008-04-22 02:00:00,102.27,102.35,102.27,102.29,1792000000.0
2008-04-22 02:05:00,102.29,102.32,102.29,102.3,1097600000.0
2008-04-22 02:10:00,102.3,102.32,102.24,102.3,1093900000.0
2008-04-22 02:15:00,102.3,102.31,102.25,102.29,1089700000.0
2008-04-22 02:20:00,102.29,102.3,102.27,102.29,735900000.0
2008-04-22 02:25:00,102.29,102.31,102.28,102.28,448700000.0
2008-04-22 02:30:00,102.28,102.32,102.28,102.31,531000000.0
2008-04-22 02:35:00,102.31,102.34,102.29,102.31,907400000.0
2008-04-22 02:40:00,102.31,102.31,102.23,102.25,1783400000.0
2008-04-22 02:45:00,102.25,102.295,102.22,102.28,341700000.0
2008-04-22 02:50:00,102.28,102.285,102.205,102.21,449900000.0
2008-04-22 02:55:00,102.21,102.23,102.165,102.23,435900000.0
2008-04-22 03:00:00,102.23,102.255,102.18,102.25,269200000.0
2008-04-22 03:05:00,102.25,102.265,102.2,102.21,219600000.0
2008-04-22 03:10:00,102.21,102.275,102.21,102.255,422000000.0
2008-04-22 03:15:00,102.255,102.3,102.245,102.275,799700000.0
2008-04-22 03:20:00,102.275,102.31,102.205,102.21,179900000.0
2008-04-22 03:25:00,102.21,102.225,102.18,102.205,249000000.0
2008-04-22 03:30:00,102.205,102.205,102.06,102.14,600300000.0
2008-04-22 03:35:00,102.14,102.185,102.14,102.15,544800000.0
2008-04-22 03:40:00,102.15,102.195,102.11,102.12,686900000.0
2008-04-22 03:45:00,102.12,102.155,102.095,102.13,604000000.0
2008-04-22 03:50:00,102.12,102.145,101.975,102.06,863800000.0
2008-04-22 03:55:00,102.06,102.08,101.975,102.06,613300000.0
2008-04-22 04:00:00,102.06,102.2,102.05,102.16,773500000.0
2008-04-22 04:05:00,102.16,102.2,102.03,102.14,1267900000.0
2008-04-22 04:10:00,102.14,102.215,102.12,102.145,609200000.0
2008-04-22 04:15:00,102.145,102.18,102.11,102.16,478000000.0
2008-04-22 04:20:00,102.16,102.235,102.14,102.2,511200000.0
2008-04-22 04:25:00,102.2,102.3,102.2,102.225,627100000.0
2008-04-22 04:30:00,102.225,102.32,102.215,102.22,874700000.0
2008-04-22 04:35:00,102.22,102.235,102.175,102.18,1191600000.0
2008-04-22 04:40:00,102.18,102.18,102.125,102.16,858200000.0
2008-04-22 04:45:00,102.16,102.19,102.14,102.14,1174400000.0
2008-04-22 04:50:00,102.14,102.18,102.1,102.11,996100000.0
2008-04-22 04:55:00,102.11,102.15,102.1,102.12,1138000000.0
2008-04-22 05:00:00,102.12,102.175,102.12,102.16,638500000.0
2008-04-22 05:05:00,102.16,102.23,102.15,102.17,923300000.0
2008-04-22 05:10:00,102.17,102.23,102.13,102.16,571400000.0
2008-04-22 05:15:00,102.16,102.18,102.14,102.14,432500000.0
2008-04-22 05:20:00,102.14,102.14,102.09,102.11,1567799999.0
2008-04-22 05:25:00,102.11,102.13,102.08,102.13,666200000.0
2008-04-22 05:30:00,102.13,102.14,102.11,102.12,656400000.0
2008-04-22 05:35:00,102.12,102.14,102.115,102.14,669900000.0
2008-04-22 05:40:00,102.14,102.17,102.12,102.13,530900000.0
2008-04-22 05:45:00,102.13,102.14,102.06,102.09,1127700000.0
2008-04-22 05:50:00,102.09,102.13,102.08,102.12,982299999.0
2008-04-22 05:55:00,102.12,102.22,102.11,102.18,832800000.0
2008-04-22 06:00:00,102.17,102.23,102.16,102.19,1518300000.0
2008-04-22 06:05:00,102.19,102.22,102.15,102.2,1128700000.0
2008-04-22 06:10:00,102.2,102.23,102.19,102.2,948300000.0
2008-04-22 06:15:00,102.2,102.24,102.2,102.2,574600000.0
2008-04-22 06:20:00,102.2,102.26,102.16,102.2,1081700000.0
2008-04-22 06:25:00,102.2,102.23,102.17,102.22,1412200000.0
2008-04-22 06:30:00,102.22,102.22,102.17,102.2,1886800000.0
2008-04-22 06:35:00,102.2,102.24,102.18,102.2,1477299995.0
2008-04-22 06:40:00,102.2,102.21,102.16,102.2,1238400000.0
2008-04-22 06:45:00,102.2,102.2,102.18,102.19,561000000.0
2008-04-22 06:50:00,102.19,102.22,102.18,102.21,402900000.0
2008-04-22 06:55:00,102.21,102.23,102.16,102.16,1030800000.0
2008-04-22 07:00:00,102.16,102.19,102.15,102.18,625200000.0
2008-04-22 07:05:00,102.18,102.19,102.16,102.185,1170100000.0
2008-04-22 07:10:00,102.185,102.19,102.15,102.16,906200000.0
2008-04-22 07:15:00,102.16,102.17,102.13,102.16,1276700000.0
2008-04-22 07:20:00,102.16,102.16,102.09,102.1,871400000.0
2008-04-22 07:25:00,102.1,102.13,101.905,102.05,1827600000.0
2008-04-22 07:30:00,102.05,102.13,102.04,102.07,1725500000.0
2008-04-22 07:35:00,102.07,102.13,102.04,102.055,1538400000.0
2008-04-22 07:40:00,102.055,102.07,101.85,101.885,1523600000.0
2008-04-22 07:45:00,101.89,102.015,101.88,101.98,436400000.0
2008-04-22 07:50:00,101.98,101.985,101.865,101.9,1323400000.0
2008-04-22 07:55:00,101.9,101.935,101.87,101.93,1634100000.0
2008-04-22 08:00:00,101.93,102.03,101.92,102.015,1251200000.0
2008-04-22 08:05:00,102.015,102.04,101.965,102.02,695400000.0
2008-04-22 08:10:00,102.025,102.105,102.02,102.1,1141100000.0
2008-04-22 08:15:00,102.09,102.09,102.025,102.025,1097900000.0
2008-04-22 08:20:00,102.025,102.045,101.995,102.04,1636600000.0
2008-04-22 08:25:00,102.04,102.09,102.0,102.01,1735400000.0
2008-04-22 08:30:00,102.01,102.03,101.91,101.92,2143800000.0
2008-04-22 08:35:00,101.92,101.94,101.87,101.91,722200000.0
2008-04-22 08:40:00,101.91,102.0,101.86,101.93,483700000.0
2008-04-22 08:45:00,101.93,101.96,101.885,101.895,496800000.0
2008-04-22 08:50:00,101.895,101.92,101.81,101.85,497100000.0
2008-04-22 08:55:00,101.85,101.89,101.79,101.85,428500000.0
2008-04-22 09:00:00,101.85,101.91,101.81,101.9,544900000.0
2008-04-22 09:05:00,101.9,101.91,101.82,101.86,544400000.0
2008-04-22 09:10:00,101.86,101.94,101.84,101.91,608700000.0
2008-04-22 09:15:00,101.91,101.96,101.88,101.96,688800000.0
2008-04-22 09:20:00,101.96,101.98,101.87,101.88,452400000.0
2008-04-22 09:25:00,101.885,101.92,101.85,101.9,593000000.0
2008-04-22 09:30:00,101.9,101.92,101.85,101.85,677500000.0
2008-04-22 09:35:00,101.85,101.87,101.83,101.86,407900000.0
2008-04-22 09:40:00,101.86,101.94,101.85,101.92,371100000.0
2008-04-22 09:45:00,101.92,102.0,101.895,101.93,524900000.0
2008-04-22 09:50:00,101.93,102.0,101.91,101.95,426300000.0
2008-04-22 09:55:00,101.95,101.98,101.9,101.97,456200000.0
2008-04-22 10:00:00,101.97,102.04,101.94,102.03,437800000.0
2008-04-22 10:05:00,102.03,102.105,102.01,102.105,505500000.0
2008-04-22 10:10:00,102.1,102.14,102.04,102.125,526400000.0
2008-04-22 10:15:00,102.125,102.23,102.09,102.23,497800000.0
2008-04-22 10:20:00,102.23,102.265,102.18,102.24,660000000.0
2008-04-22 10:25:00,102.24,102.255,102.18,102.205,358500000.0
2008-04-22 10:30:00,102.205,102.24,102.195,102.21,399600000.0
2008-04-22 10:35:00,102.21,102.26,102.21,102.255,401400000.0
2008-04-22 10:40:00,102.25,102.34,102.25,102.27,460000000.0
2008-04-22 10:45:00,102.27,102.345,102.27,102.325,433800000.0
2008-04-22 10:50:00,102.32,102.335,102.27,102.285,459400000.0
2008-04-22 10:55:00,102.28,102.38,102.27,102.34,416300000.0
2008-04-22 11:00:00,102.34,102.38,102.32,102.33,399000000.0
2008-04-22 11:05:00,102.33,102.36,102.31,102.33,479300000.0
2008-04-22 11:10:00,102.33,102.34,102.3,102.32,381000000.0
2008-04-22 11:15:00,102.32,102.36,102.265,102.34,506000000.0
2008-04-22 11:20:00,102.34,102.41,102.33,102.34,792000000.0
2008-04-22 11:25:00,102.34,102.4,102.28,102.33,476100000.0
2008-04-22 11:30:00,102.33,102.385,102.29,102.32,492350000.0
2008-04-22 11:35:00,102.32,102.36,102.285,102.32,338500000.0
2008-04-22 11:40:00,102.32,102.36,102.27,102.27,321800000.0
2008-04-22 11:45:00,102.275,102.3,102.255,102.28,320600000.0
2008-04-22 11:50:00,102.28,102.31,102.27,102.28,253800000.0
2008-04-22 11:55:00,102.28,102.37,102.28,102.36,355000000.0
2008-04-22 12:00:00,102.36,102.4,102.29,102.31,372200000.0
2008-04-22 12:05:00,102.31,102.345,102.27,102.3,432600000.0
2008-04-22 12:10:00,102.3,102.37,102.27,102.33,384400000.0
2008-04-22 12:15:00,102.33,102.36,102.28,102.32,449200000.0
2008-04-22 12:20:00,102.32,102.34,102.24,102.3,479200000.0
2008-04-22 12:25:00,102.3,102.35,102.26,102.315,329800000.0
2008-04-22 12:30:00,102.32,102.365,102.265,102.33,391500000.0
2008-04-22 12:35:00,102.335,102.345,102.3,102.325,253800000.0
2008-04-22 12:40:00,102.32,102.37,102.305,102.315,335000000.0
2008-04-22 12:45:00,102.315,102.335,102.265,102.32,289100000.0
2008-04-22 12:50:00,102.32,102.395,102.32,102.325,371400000.0
2008-04-22 12:55:00,102.33,102.36,102.285,102.3,300200000.0
2008-04-22 13:00:00,102.3,102.4,102.29,102.38,333800000.0
2008-04-22 13:05:00,102.385,102.41,102.35,102.36,370200000.0
2008-04-22 13:10:00,102.35,102.4,102.33,102.37,357300000.0
2008-04-22 13:15:00,102.37,102.42,102.355,102.395,340800000.0
2008-04-22 13:20:00,102.39,102.395,102.31,102.355,405000000.0
2008-04-22 13:25:00,102.355,102.37,102.335,102.35,282000000.0
2008-04-22 13:30:00,102.35,102.365,102.33,102.36,303500000.0
2008-04-22 13:35:00,102.36,102.375,102.29,102.29,404600000.0
2008-04-22 13:40:00,102.29,102.33,102.28,102.3,364600000.0
2008-04-22 13:45:00,102.3,102.325,102.28,102.31,271400000.0
2008-04-22 13:50:00,102.31,102.32,102.225,102.29,367600000.0
2008-04-22 13:55:00,102.295,102.345,102.265,102.315,399800000.0
2008-04-22 14:00:00,102.31,102.31,102.25,102.26,361400000.0
2008-04-22 14:05:00,102.265,102.28,102.235,102.25,332000000.0
2008-04-22 14:10:00,102.25,102.345,102.245,102.33,400300000.0
2008-04-22 14:15:00,102.33,102.34,102.24,102.24,575500000.0
2008-04-22 14:20:00,102.305,102.335,102.27,102.305,381700000.0
2008-04-22 14:25:00,102.305,102.33,102.265,102.3,384400000.0
2008-04-22 14:30:00,102.3,102.32,102.28,102.305,356200000.0
2008-04-22 14:35:00,102.31,102.32,102.28,102.295,369400000.0
2008-04-22 14:40:00,102.295,102.31,102.27,102.28,311000000.0
2008-04-22 14:45:00,102.28,102.3,102.265,102.29,318800000.0
2008-04-22 14:50:00,102.29,102.315,102.265,102.28,314900000.0
2008-04-22 14:55:00,102.28,102.3,102.25,102.295,274300000.0
2008-04-22 15:00:00,102.295,102.36,102.27,102.32,434700000.0
2008-04-22 15:05:00,102.32,102.36,102.31,102.33,361100000.0
2008-04-22 15:10:00,102.33,102.39,102.305,102.355,401200000.0
2008-04-22 15:15:00,102.355,102.395,102.34,102.37,387800000.0
2008-04-22 15:20:00,102.37,102.39,102.32,102.34,402100000.0
2008-04-22 15:25:00,102.34,102.38,102.27,102.28,534700000.0
2008-04-22 15:30:00,102.28,102.29,102.195,102.26,554200000.0
2008-04-22 15:35:00,102.26,102.32,102.25,102.29,484200000.0
2008-04-22 15:40:00,102.29,102.33,102.27,102.29,505200000.0
2008-04-22 15:45:00,102.29,102.41,102.27,102.37,776100000.0
2008-04-22 15:50:00,102.37,102.39,102.32,102.35,510500000.0
2008-04-22 15:55:00,102.35,102.48,102.35,102.45,552600000.0
2008-04-22 16:00:00,102.46,102.55,102.42,102.43,740200000.0
2008-04-22 16:05:00,102.43,102.5,102.41,102.49,624300000.0
2008-04-22 16:10:00,102.49,102.53,102.45,102.47,578900000.0
2008-04-22 16:15:00,102.47,102.54,102.4,102.425,629500000.0
2008-04-22 16:20:00,102.425,102.53,102.39,102.53,496600000.0
2008-04-22 16:25:00,102.515,102.63,102.515,102.6,686600000.0
2008-04-22 16:30:00,102.6,102.69,102.6,102.67,541600000.0
2008-04-22 16:35:00,102.67,102.69,102.595,102.605,505300000.0
2008-04-22 16:40:00,102.605,102.73,102.605,102.7,483000000.0
2008-04-22 16:45:00,102.7,102.72,102.64,102.68,629800000.0
2008-04-22 16:50:00,102.68,102.73,102.65,102.68,811900000.0
2008-04-22 16:55:00,102.68,102.69,102.59,102.63,1207100000.0
2008-04-22 17:00:00,102.63,102.66,102.54,102.56,656200000.0
2008-04-22 17:05:00,102.56,102.59,102.53,102.56,508000000.0
2008-04-22 17:10:00,102.56,102.575,102.52,102.55,437200000.0
2008-04-22 17:15:00,102.55,102.6,102.54,102.58,387400000.0
2008-04-22 17:20:00,102.58,102.66,102.56,102.64,504600000.0
2008-04-22 17:25:00,102.64,102.725,102.63,102.71,483400000.0
2008-04-22 17:30:00,102.71,102.75,102.68,102.69,757300000.0
2008-04-22 17:35:00,102.69,102.74,102.675,102.72,484300000.0
2008-04-22 17:40:00,102.72,102.745,102.655,102.68,483200000.0
2008-04-22 17:45:00,102.68,102.68,102.62,102.63,490700000.0
2008-04-22 17:50:00,102.63,102.71,102.6,102.64,515100000.0
2008-04-22 17:55:00,102.64,102.69,102.58,102.66,546400000.0
2008-04-22 18:00:00,102.66,102.715,102.65,102.69,559800000.0
2008-04-22 18:05:00,102.69,102.74,102.66,102.66,476300000.0
2008-04-22 18:10:00,102.66,102.68,102.595,102.595,354400000.0
2008-04-22 18:15:00,102.6,102.63,102.575,102.61,384600000.0
2008-04-22 18:20:00,102.61,102.62,102.56,102.59,309500000.0
2008-04-22 18:25:00,102.59,102.6,102.54,102.57,470000000.0
2008-04-22 18:30:00,102.57,102.6,102.51,102.52,422600000.0
2008-04-22 18:35:00,102.52,102.58,102.505,102.57,319000000.0
2008-04-22 18:40:00,102.57,102.6,102.54,102.54,350800000.0
2008-04-22 18:45:00,102.54,102.58,102.515,102.525,391500000.0
2008-04-22 18:50:00,102.525,102.565,102.51,102.52,217600000.0
2008-04-22 18:55:00,102.52,102.545,102.485,102.52,358000000.0
2008-04-22 19:00:00,102.515,102.565,102.5,102.56,283900000.0
2008-04-22 19:05:00,102.56,102.58,102.5,102.55,351200000.0
2008-04-22 19:10:00,102.55,102.59,102.54,102.575,176400000.0
2008-04-22 19:15:00,102.575,102.595,102.54,102.59,254100000.0
2008-04-22 19:20:00,102.59,102.64,102.56,102.6,328700000.0
2008-04-22 19:25:00,102.6,102.645,102.57,102.575,344900000.0
2008-04-22 19:30:00,102.575,102.62,102.56,102.61,337800000.0
2008-04-22 19:35:00,102.61,102.66,102.605,102.61,378700000.0
2008-04-22 19:40:00,102.61,102.64,102.56,102.62,276000000.0
2008-04-22 19:45:00,102.62,102.64,102.58,102.64,321400000.0
2008-04-22 19:50:00,102.64,102.64,102.59,102.63,289700000.0
2008-04-22 19:55:00,102.63,102.63,102.6,102.6,274600000.0
2008-04-22 20:00:00,102.6,102.61,102.56,102.61,186600000.0
2008-04-22 20:05:00,102.615,102.64,102.56,102.57,388500000.0
2008-04-22 20:10:00,102.57,102.59,102.54,102.54,340600000.0
2008-04-22 20:15:00,102.54,102.6,102.54,102.56,302800000.0
2008-04-22 20:20:00,102.56,102.62,102.52,102.59,416600000.0
2008-04-22 20:25:00,102.59,102.63,102.54,102.59,543400000.0
2008-04-22 20:30:00,102.59,102.63,102.56,102.59,286300000.0
2008-04-22 20:35:00,102.59,102.65,102.58,102.58,584100000.0
2008-04-22 20:40:00,102.58,102.68,102.57,102.66,447600000.0
2008-04-22 20:45:00,102.66,102.66,102.6,102.63,315900000.0
2008-04-22 20:50:00,102.63,102.67,102.62,102.65,308800000.0
2008-04-22 20:55:00,102.65,102.665,102.615,102.64,368700000.0
2008-04-22 21:00:00,102.64,102.685,102.62,102.67,284400000.0
2008-04-22 21:05:00,102.67,102.74,102.66,102.67,280700000.0
2008-04-22 21:10:00,102.67,102.7,102.65,102.66,320200000.0
2008-04-22 21:15:00,102.66,102.7,102.66,102.69,288700000.0
2008-04-22 21:20:00,102.69,102.7,102.67,102.68,145600000.0
2008-04-22 21:25:00,102.68,102.7,102.65,102.65,191400000.0
2008-04-22 21:30:00,102.65,102.675,102.615,102.62,348000000.0
2008-04-22 21:35:00,102.62,102.675,102.61,102.645,924600000.0
2008-04-22 21:40:00,102.645,102.69,102.635,102.66,598300000.0
2008-04-22 21:45:00,102.66,102.705,102.62,102.64,373000000.0
2008-04-22 21:50:00,102.64,102.65,102.61,102.61,265200000.0
2008-04-22 21:55:00,102.61,102.64,102.6,102.64,215600000.0
2008-04-22 22:00:00,102.64,102.65,102.61,102.61,476500000.0
2008-04-22 22:05:00,102.61,102.64,102.585,102.6,244200000.0
2008-04-22 22:10:00,102.6,102.61,102.525,102.53,288300000.0
2008-04-22 22:15:00,102.53,102.565,102.52,102.56,356900000.0
2008-04-22 22:20:00,102.56,102.58,102.55,102.55,130700000.0
2008-04-22 22:25:00,102.55,102.6,102.53,102.58,225200000.0
2008-04-22 22:30:00,102.575,102.605,102.56,102.59,331800000.0
2008-04-22 22:35:00,102.59,102.62,102.57,102.62,192000000.0
2008-04-22 22:40:00,102.62,102.63,102.58,102.62,154600000.0
2008-04-22 22:45:00,102.62,102.67,102.61,102.665,143500000.0
2008-04-22 22:50:00,102.665,102.68,102.605,102.675,272100000.0
2008-04-22 22:55:00,102.67,102.68,102.67,102.675,86600000.0
2008-04-22 23:00:00,102.675,102.74,102.62,102.73,1279600000.0
2008-04-22 23:05:00,102.71,102.71,102.65,102.65,281100000.0
2008-04-22 23:10:00,102.65,102.67,102.62,102.62,892200000.0
2008-04-22 23:15:00,102.62,102.67,102.61,102.61,247800000.0
2008-04-22 23:20:00,102.61,102.63,102.57,102.59,135200000.0
2008-04-22 23:25:00,102.59,102.63,102.55,102.61,297700000.0
2008-04-22 23:30:00,102.61,102.62,102.577,102.577,289600000.0
2008-04-22 23:35:00,102.59,102.622,102.557,102.6,330800000.0
2008-04-22 23:40:00,102.6,102.64,102.57,102.58,1112400000.0
2008-04-22 23:45:00,102.57,102.61,102.51,102.57,1065000000.0
2008-04-22 23:50:00,102.57,102.57,102.53,102.55,132000000.0
2008-04-22 23:55:00,102.55,102.56,102.5,102.56,628500000.0
2008-04-23 00:00:00,102.54,102.65,102.54,102.64,419200000.0
2008-04-23 00:05:00,102.64,102.64,102.59,102.59,197300000.0
2008-04-23 00:10:00,102.59,102.62,102.57,102.59,230600000.0
2008-04-23 00:15:00,102.59,102.59,102.56,102.57,192100000.0
2008-04-23 00:20:00,102.57,102.57,102.56,102.57,182100000.0
2008-04-23 00:25:00,102.57,102.57,102.5,102.52,243000000.0
2008-04-23 00:30:00,102.52,102.54,102.51,102.51,193700000.0
2008-04-23 00:35:00,102.51,102.52,102.5,102.51,167900000.0
2008-04-23 00:40:00,102.51,102.53,102.49,102.52,313500000.0
2008-04-23 00:45:00,102.52,102.54,102.51,102.52,124900000.0
2008-04-23 00:50:00,102.52,102.56,102.51,102.54,169900000.0
2008-04-23 00:55:00,102.54,102.56,102.53,102.55,212700000.0
2008-04-23 01:00:00,102.55,102.55,102.495,102.52,526800000.0
2008-04-23 01:05:00,102.52,102.54,102.515,102.52,144800000.0
2008-04-23 01:10:00,102.52,102.53,102.495,102.52,104800000.0
2008-04-23 01:15:00,102.52,102.54,102.51,102.54,101200000.0
2008-04-23 01:20:00,102.54,102.57,102.52,102.57,92800000.0
2008-04-23 01:25:00,102.57,102.595,102.57,102.58,80000000.0
2008-04-23 01:30:00,102.58,102.59,102.53,102.55,152300000.0
2008-04-23 01:35:00,102.55,102.555,102.54,102.55,171400000.0
2008-04-23 01:40:00,102.55,102.555,102.53,102.535,72400000.0
2008-04-23 01:45:00,102.535,102.545,102.47,102.49,854600000.0
2008-04-23 01:50:00,102.49,102.52,102.445,102.49,862700000.0
2008-04-23 01:55:00,102.49,102.545,102.47,102.505,528100000.0
2008-04-23 02:00:00,102.5,102.535,102.5,102.53,360000000.0
2008-04-23 02:05:00,102.53,102.55,102.52,102.55,492500000.0
2008-04-23 02:10:00,102.55,102.58,102.54,102.575,736100000.0
2008-04-23 02:15:00,102.575,102.62,102.56,102.61,665700000.0
2008-04-23 02:20:00,102.61,102.61,102.56,102.595,1026600000.0
2008-04-23 02:25:00,102.59,102.605,102.555,102.585,1147700000.0
2008-04-23 02:30:00,102.585,102.61,102.55,102.575,1100600000.0
2008-04-23 02:35:00,102.585,102.635,102.58,102.59,787900000.0
2008-04-23 02:40:00,102.59,102.63,102.585,102.61,562600000.0
2008-04-23 02:45:00,102.61,102.65,102.6,102.625,1007600000.0
2008-04-23 02:50:00,102.625,102.665,102.59,102.665,1340099999.0
2008-04-23 02:55:00,102.66,102.66,102.595,102.62,927700000.0
2008-04-23 03:00:00,102.62,102.635,102.6,102.605,615400000.0
2008-04-23 03:05:00,102.605,102.645,102.58,102.615,490400000.0
2008-04-23 03:10:00,102.615,102.615,102.57,102.59,361200000.0
2008-04-23 03:15:00,102.59,102.675,102.585,102.64,1271300000.0
2008-04-23 03:20:00,102.64,102.695,102.625,102.645,971500000.0
2008-04-23 03:25:00,102.645,102.655,102.61,102.625,796900000.0
2008-04-23 03:30:00,102.625,102.67,102.595,102.615,954800000.0
2008-04-23 03:35:00,102.615,102.66,102.595,102.605,746000000.0
2008-04-23 03:40:00,102.605,102.645,102.545,102.625,875000000.0
2008-04-23 03:45:00,102.625,102.635,102.58,102.59,903400000.0
2008-04-23 03:50:00,102.59,102.625,102.565,102.61,619400000.0
2008-04-23 03:55:00,102.61,102.67,102.605,102.615,456100000.0
2008-04-23 04:00:00,102.615,102.645,102.61,102.63,542600000.0
2008-04-23 04:05:00,102.63,102.66,102.595,102.64,863100000.0
2008-04-23 04:10:00,102.64,102.66,102.605,102.61,1042200000.0
2008-04-23 04:15:00,102.61,102.66,102.57,102.615,907100000.0
2008-04-23 04:20:00,102.615,102.65,102.56,102.57,1707200000.0
2008-04-23 04:25:00,102.57,102.59,102.545,102.555,1247400000.0
2008-04-23 04:30:00,102.555,102.595,102.53,102.59,459600000.0
2008-04-23 04:35:00,102.585,102.62,102.58,102.615,218300000.0
2008-04-23 04:40:00,102.625,102.635,102.59,102.635,135200000.0
2008-04-23 04:45:00,102.635,102.645,102.61,102.645,259100000.0
2008-04-23 04:50:00,102.645,102.705,102.615,102.66,302100000.0
2008-04-23 04:55:00,102.66,102.675,102.65,102.67,63600000.0
2008-04-23 05:00:00,102.67,102.705,102.66,102.675,153400000.0
2008-04-23 05:05:00,102.675,102.675,102.655,102.665,94600000.0
2008-04-23 05:10:00,102.665,102.7,102.65,102.695,132000000.0
2008-04-23 05:15:00,102.695,102.71,102.655,102.695,157300000.0
2008-04-23 05:20:00,102.69,102.715,102.67,102.675,135100000.0
2008-04-23 05:25:00,102.675,102.69,102.655,102.655,107200000.0
2008-04-23 05:30:00,102.655,102.685,102.655,102.685,100400000.0
2008-04-23 05:35:00,102.685,102.685,102.67,102.685,89200000.0
2008-04-23 05:40:00,102.685,102.71,102.68,102.71,139000000.0
2008-04-23 05:45:00,102.71,102.715,102.655,102.675,190900000.0
2008-04-23 05:50:00,102.675,102.69,102.665,102.68,135400000.0
2008-04-23 05:55:00,102.68,102.685,102.63,102.665,398600000.0
2008-04-23 06:00:00,102.665,102.68,102.615,102.65,350100000.0
2008-04-23 06:05:00,102.65,102.69,102.615,102.66,420800000.0
2008-04-23 06:10:00,102.66,102.69,102.65,102.67,432400000.0
2008-04-23 06:15:00,102.67,102.67,102.64,102.66,311000000.0
2008-04-23 06:20:00,102.66,102.7,102.635,102.675,273500000.0
2008-04-23 06:25:00,102.675,102.685,102.66,102.67,417900000.0
2008-04-23 06:30:00,102.675,102.72,102.67,102.685,243700000.0
2008-04-23 06:35:00,102.69,102.715,102.65,102.67,441500000.0
2008-04-23 06:40:00,102.675,102.75,102.675,102.685,275300000.0
2008-04-23 06:45:00,102.685,102.71,102.68,102.705,411200000.0
2008-04-23 06:50:00,102.705,102.745,102.7,102.73,370000000.0
2008-04-23 06:55:00,102.73,102.755,102.7,102.725,627700000.0
2008-04-23 07:00:00,102.725,102.735,102.685,102.7,579900000.0
2008-04-23 07:05:00,102.7,102.705,102.67,102.68,326700000.0
2008-04-23 07:10:00,102.68,102.705,102.655,102.68,422700000.0
2008-04-23 07:15:00,102.68,102.68,102.625,102.655,821900000.0
2008-04-23 07:20:00,102.655,102.67,102.605,102.625,1037100000.0
2008-04-23 07:25:00,102.625,102.65,102.595,102.645,852600000.0
2008-04-23 07:30:00,102.64,102.66,102.615,102.64,593200000.0
2008-04-23 07:35:00,102.64,102.7,102.625,102.67,433400000.0
2008-04-23 07:40:00,102.67,102.68,102.585,102.615,501200000.0
2008-04-23 07:45:00,102.615,102.64,102.59,102.625,403900000.0
2008-04-23 07:50:00,102.625,102.63,102.57,102.57,257900000.0
2008-04-23 07:55:00,102.57,102.6,102.53,102.59,797600000.0
2008-04-23 08:00:00,102.59,102.615,102.55,102.6,965100000.0
2008-04-23 08:05:00,102.6,102.605,102.535,102.57,1000600000.0
2008-04-23 08:10:00,102.565,102.575,102.515,102.525,875300000.0
2008-04-23 08:15:00,102.53,102.54,102.435,102.48,1401600000.0
2008-04-23 08:20:00,102.48,102.55,102.44,102.48,1759000000.0
2008-04-23 08:25:00,102.47,102.56,102.47,102.535,2042000000.0
2008-04-23 08:30:00,102.535,102.55,102.42,102.48,788400000.0
2008-04-23 08:35:00,102.48,102.5,102.45,102.495,647300000.0
2008-04-23 08:40:00,102.49,102.53,102.475,102.5,556000000.0
2008-04-23 08:45:00,102.49,102.51,102.43,102.45,533000000.0
2008-04-23 08:50:00,102.45,102.48,102.42,102.47,911500000.0
2008-04-23 08:55:00,102.47,102.5,102.445,102.495,731900000.0
2008-04-23 09:00:00,102.495,102.53,102.465,102.48,1137200000.0
2008-04-23 09:05:00,102.47,102.52,102.38,102.435,502600000.0
2008-04-23 09:10:00,102.44,102.445,102.38,102.38,566700000.0
2008-04-23 09:15:00,102.38,102.42,102.36,102.42,462200000.0
2008-04-23 09:20:00,102.42,102.44,102.35,102.37,538700000.0
2008-04-23 09:25:00,102.37,102.4,102.35,102.355,539100000.0
2008-04-23 09:30:00,102.355,102.455,102.325,102.435,779300000.0
2008-04-23 09:35:00,102.435,102.475,102.395,102.44,951600000.0
2008-04-23 09:40:00,102.44,102.445,102.395,102.425,1066000000.0
2008-04-23 09:45:00,102.425,102.455,102.375,102.395,849400000.0
2008-04-23 09:50:00,102.395,102.455,102.375,102.43,1397100000.0
2008-04-23 09:55:00,102.43,102.465,102.425,102.425,1097500000.0
2008-04-23 10:00:00,102.425,102.545,102.415,102.535,846200000.0
2008-04-23 10:05:00,102.535,102.595,102.525,102.555,544600000.0
2008-04-23 10:10:00,102.555,102.575,102.475,102.495,497000000.0
2008-04-23 10:15:00,102.495,102.525,102.48,102.515,529300000.0
2008-04-23 10:20:00,102.515,102.525,102.475,102.485,267900000.0
2008-04-23 10:25:00,102.485,102.525,102.435,102.455,374200000.0
2008-04-23 10:30:00,102.455,102.495,102.425,102.485,547400000.0
2008-04-23 10:35:00,102.485,102.53,102.435,102.52,450600000.0
2008-04-23 10:40:00,102.52,102.57,102.505,102.51,529800000.0
2008-04-23 10:45:00,102.51,102.535,102.475,102.505,510700000.0
2008-04-23 10:50:00,102.505,102.535,102.5,102.525,489200000.0
2008-04-23 10:55:00,102.515,102.565,102.495,102.525,960400000.0
2008-04-23 11:00:00,102.525,102.61,102.52,102.585,514200000.0
2008-04-23 11:05:00,102.585,102.62,102.555,102.555,702800000.0
2008-04-23 11:10:00,102.555,102.565,102.49,102.515,455200000.0
2008-04-23 11:15:00,102.515,102.54,102.44,102.46,553700000.0
2008-04-23 11:20:00,102.455,102.545,102.445,102.535,396600000.0
2008-04-23 11:25:00,102.535,102.545,102.495,102.495,677500000.0
2008-04-23 11:30:00,102.495,102.585,102.495,102.535,448700000.0
2008-04-23 11:35:00,102.535,102.545,102.46,102.465,380600000.0
2008-04-23 11:40:00,102.465,102.47,102.415,102.435,456500000.0
2008-04-23 11:45:00,102.435,102.455,102.395,102.405,466700000.0
2008-04-23 11:50:00,102.405,102.43,102.39,102.405,351400000.0
2008-04-23 11:55:00,102.405,102.405,102.325,102.335,368200000.0
2008-04-23 12:00:00,102.34,102.34,102.265,102.305,773300000.0
2008-04-23 12:05:00,102.305,102.445,102.305,102.425,382800000.0
2008-04-23 12:10:00,102.43,102.44,102.355,102.37,409200000.0
2008-04-23 12:15:00,102.37,102.405,102.345,102.38,298500000.0
2008-04-23 12:20:00,102.38,102.4,102.345,102.39,336800000.0
2008-04-23 12:25:00,102.39,102.4,102.355,102.36,269200000.0
2008-04-23 12:30:00,102.36,102.415,102.36,102.4,369200000.0
2008-04-23 12:35:00,102.4,102.4,102.34,102.35,376600000.0
2008-04-23 12:40:00,102.35,102.35,102.27,102.32,490800000.0
2008-04-23 12:45:00,102.315,102.415,102.315,102.375,347700000.0
2008-04-23 12:50:00,102.375,102.385,102.34,102.365,294400000.0
2008-04-23 12:55:00,102.365,102.375,102.255,102.295,428800000.0
2008-04-23 13:00:00,102.295,102.315,102.27,102.3,381400000.0
2008-04-23 13:05:00,102.295,102.335,102.245,102.265,420300000.0
2008-04-23 13:10:00,102.265,102.305,102.245,102.265,515800000.0
2008-04-23 13:15:00,102.265,102.285,102.155,102.245,551600000.0
2008-04-23 13:20:00,102.245,102.295,102.23,102.28,420400000.0
2008-04-23 13:25:00,102.28,102.325,102.235,102.26,525200000.0
2008-04-23 13:30:00,102.26,102.305,102.195,102.265,598800000.0
2008-04-23 13:35:00,102.26,102.275,102.205,102.255,372200000.0
2008-04-23 13:40:00,102.265,102.305,102.23,102.235,567500000.0
2008-04-23 13:45:00,102.235,102.26,102.205,102.23,528200000.0
2008-04-23 13:50:00,102.23,102.25,102.175,102.205,663500000.0
2008-04-23 13:55:00,102.205,102.215,102.125,102.17,517900000.0
2008-04-23 14:00:00,102.17,102.195,102.095,102.15,593600000.0
2008-04-23 14:05:00,102.15,102.185,102.095,102.135,470200000.0
2008-04-23 14:10:00,102.145,102.165,102.115,102.165,488300000.0
2008-04-23 14:15:00,102.17,102.185,102.135,102.145,437100000.0
2008-04-23 14:20:00,102.145,102.17,102.105,102.12,709900000.0
2008-04-23 14:25:00,102.12,102.155,102.115,102.125,603200000.0
2008-04-23 14:30:00,102.125,102.135,102.095,102.1,662500000.0
2008-04-23 14:35:00,102.1,102.155,102.085,102.095,576900000.0
2008-04-23 14:40:00,102.095,102.135,102.075,102.095,481400000.0
2008-04-23 14:45:00,102.095,102.15,102.07,102.14,375000000.0
2008-04-23 14:50:00,102.14,102.15,102.055,102.095,500100000.0
2008-04-23 14:55:00,102.095,102.115,102.055,102.095,600800000.0
2008-04-23 15:00:00,102.095,102.105,102.015,102.025,516300000.0
2008-04-23 15:05:00,102.025,102.095,101.985,102.005,535600000.0
2008-04-23 15:10:00,102.005,102.005,101.925,101.955,692500000.0
2008-04-23 15:15:00,101.955,101.975,101.925,101.96,443900000.0
2008-04-23 15:20:00,101.96,102.0,101.935,101.955,461200000.0
2008-04-23 15:25:00,101.955,101.985,101.91,101.94,480500000.0
2008-04-23 15:30:00,101.94,101.94,101.705,101.805,803200000.0
2008-04-23 15:35:00,101.805,101.915,101.79,101.885,456400000.0
2008-04-23 15:40:00,101.895,101.945,101.85,101.92,435400000.0
2008-04-23 15:45:00,101.92,101.95,101.875,101.885,431200000.0
2008-04-23 15:50:00,101.885,101.9,101.825,101.87,391400000.0
2008-04-23 15:55:00,101.865,101.91,101.82,101.885,414400000.0
2008-04-23 16:00:00,101.885,101.945,101.81,101.92,457200000.0
2008-04-23 16:05:00,101.92,101.93,101.875,101.9,452100000.0
2008-04-23 16:10:00,101.9,101.915,101.865,101.9,420800000.0
2008-04-23 16:15:00,101.9,101.95,101.86,101.945,486300000.0
2008-04-23 16:20:00,101.945,101.995,101.925,101.965,484700000.0
2008-04-23 16:25:00,101.97,101.995,101.89,101.915,569100000.0
2008-04-23 16:30:00,101.915,101.98,101.845,101.925,632300000.0
2008-04-23 16:35:00,101.925,101.975,101.9,101.95,656000000.0
2008-04-23 16:40:00,101.945,102.005,101.905,101.915,692800000.0
2008-04-23 16:45:00,101.915,101.975,101.89,101.935,508800000.0
2008-04-23 16:50:00,101.935,102.0,101.92,101.975,569400000.0
2008-04-23 16:55:00,101.985,102.015,101.89,101.995,552400000.0
2008-04-23 17:00:00,101.995,102.065,101.975,102.045,540900000.0
2008-04-23 17:05:00,102.045,102.115,102.045,102.08,537900000.0
2008-04-23 17:10:00,102.085,102.105,101.995,102.015,536300000.0
2008-04-23 17:15:00,102.015,102.035,101.975,102.005,526100000.0
2008-04-23 17:20:00,102.005,102.06,101.995,102.035,669100000.0
2008-04-23 17:25:00,102.035,102.075,102.005,102.045,520400000.0
2008-04-23 17:30:00,102.045,102.085,102.015,102.035,501200000.0
2008-04-23 17:35:00,102.035,102.135,102.035,102.085,533200000.0
2008-04-23 17:40:00,102.085,102.125,102.055,102.065,417500000.0
2008-04-23 17:45:00,102.065,102.085,102.02,102.025,518800000.0
2008-04-23 17:50:00,102.025,102.035,101.955,101.985,461700000.0
2008-04-23 17:55:00,101.985,102.04,101.965,102.04,388400000.0
2008-04-23 18:00:00,102.04,102.055,101.995,102.005,368200000.0
2008-04-23 18:05:00,102.005,102.05,101.985,102.04,401800000.0
2008-04-23 18:10:00,102.04,102.06,101.99,102.005,402000000.0
2008-04-23 18:15:00,102.005,102.03,101.925,101.965,476400000.0
2008-04-23 18:20:00,101.965,101.975,101.92,101.955,528100000.0
2008-04-23 18:25:00,101.955,101.995,101.935,101.995,311600000.0
2008-04-23 18:30:00,101.995,102.01,101.955,101.965,346700000.0
2008-04-23 18:35:00,101.965,102.015,101.905,101.965,1054800000.0
2008-04-23 18:40:00,101.965,101.995,101.93,101.94,1188600000.0
2008-04-23 18:45:00,101.94,101.965,101.87,101.875,477600000.0
2008-04-23 18:50:00,101.875,101.92,101.865,101.89,1216000000.0
2008-04-23 18:55:00,101.89,101.905,101.775,101.8,1068700000.0
2008-04-23 19:00:00,101.8,101.845,101.735,101.845,1004200000.0
2008-04-23 19:05:00,101.835,101.84,101.725,101.735,871400000.0
2008-04-23 19:10:00,101.725,101.77,101.685,101.73,1284400000.0
2008-04-23 19:15:00,101.735,101.805,101.73,101.805,411400000.0
2008-04-23 19:20:00,101.805,101.855,101.745,101.855,478100000.0
2008-04-23 19:25:00,101.86,101.86,101.805,101.835,323400000.0
2008-04-23 19:30:00,101.835,101.865,101.82,101.845,544200000.0
2008-04-23 19:35:00,101.85,101.875,101.81,101.845,574900000.0
2008-04-23 19:40:00,101.845,101.88,101.82,101.86,368300000.0
2008-04-23 19:45:00,101.86,101.905,101.825,101.845,262200000.0
2008-04-23 19:50:00,101.85,101.93,101.835,101.88,927600000.0
2008-04-23 19:55:00,101.88,101.935,101.855,101.905,638200000.0
2008-04-23 20:00:00,101.905,101.96,101.895,101.915,1223400000.0
2008-04-23 20:05:00,101.915,101.925,101.86,101.885,1038500000.0
2008-04-23 20:10:00,101.885,101.92,101.845,101.88,617800000.0
2008-04-23 20:15:00,101.88,101.89,101.825,101.86,749000000.0
2008-04-23 20:20:00,101.855,101.86,101.795,101.815,610500000.0
2008-04-23 20:25:00,101.815,101.875,101.785,101.855,904000000.0
2008-04-23 20:30:00,101.855,101.92,101.845,101.915,1049200000.0
2008-04-23 20:35:00,101.915,101.935,101.85,101.865,539900000.0
2008-04-23 20:40:00,101.87,101.935,101.865,101.9,571500000.0
2008-04-23 20:45:00,101.895,101.935,101.875,101.925,542000000.0
2008-04-23 20:50:00,101.925,101.945,101.88,101.885,617400000.0
2008-04-23 20:55:00,101.885,101.925,101.87,101.905,475000000.0
2008-04-23 21:00:00,101.905,101.915,101.875,101.905,214800000.0
2008-04-23 21:05:00,101.905,101.905,101.855,101.87,703600000.0
2008-04-23 21:10:00,101.88,101.895,101.855,101.865,629000000.0
2008-04-23 21:15:00,101.865,101.905,101.855,101.875,370900000.0
2008-04-23 21:20:00,101.875,101.875,101.84,101.855,392400000.0
2008-04-23 21:25:00,101.855,101.885,101.815,101.865,404100000.0
2008-04-23 21:30:00,101.865,101.875,101.805,101.825,473500000.0
2008-04-23 21:35:00,101.825,101.855,101.815,101.855,263200000.0
2008-04-23 21:40:00,101.855,101.885,101.805,101.885,628100000.0
2008-04-23 21:45:00,101.885,101.905,101.835,101.845,268700000.0
2008-04-23 21:50:00,101.845,101.895,101.825,101.83,694000000.0
2008-04-23 21:55:00,101.83,101.845,101.805,101.835,1033400000.0
2008-04-23 22:00:00,101.835,101.865,101.825,101.86,117800000.0
2008-04-23 22:05:00,101.86,101.89,101.84,101.855,189200000.0
2008-04-23 22:10:00,101.855,101.89,101.83,101.875,189600000.0
2008-04-23 22:15:00,101.875,101.875,101.835,101.855,452200000.0
2008-04-23 22:20:00,101.855,101.86,101.825,101.83,747100000.0
2008-04-23 22:25:00,101.83,101.84,101.805,101.84,458400000.0
2008-04-23 22:30:00,101.84,101.875,101.765,101.765,431800000.0
2008-04-23 22:35:00,101.765,101.815,101.74,101.795,378100000.0
2008-04-23 22:40:00,101.8,101.83,101.69,101.79,261700000.0
2008-04-23 22:45:00,101.79,101.875,101.79,101.81,148500000.0
2008-04-23 22:50:00,101.81,101.87,101.805,101.85,430200000.0
2008-04-23 22:55:00,101.85,101.85,101.78,101.78,633700000.0
2008-04-23 23:00:00,101.78,101.82,101.745,101.82,994300000.0
2008-04-23 23:05:00,101.82,101.82,101.78,101.81,1702200000.0
2008-04-23 23:10:00,101.81,101.82,101.77,101.8,2235500000.0
2008-04-23 23:15:00,101.8,101.84,101.79,101.82,2049200000.0
2008-04-23 23:20:00,101.82,101.85,101.82,101.82,801400000.0
2008-04-23 23:25:00,101.82,101.88,101.8,101.83,862000000.0
2008-04-23 23:30:00,101.83,101.87,101.78,101.82,1132100000.0
2008-04-23 23:35:00,101.82,101.82,101.68,101.75,787400000.0
2008-04-23 23:40:00,101.75,101.88,101.75,101.82,1033500000.0
2008-04-23 23:45:00,101.82,101.85,101.82,101.85,52100000.0
2008-04-23 23:50:00,101.85,101.85,101.83,101.85,236300000.0
2008-04-23 23:55:00,101.85,101.9,101.82,101.9,621500000.0
2008-04-24 00:00:00,101.85,101.92,101.84,101.86,660200000.0
2008-04-24 00:05:00,101.86,101.91,101.85,101.89,371200000.0
2008-04-24 00:10:00,101.91,101.92,101.88,101.9,107200000.0
2008-04-24 00:15:00,101.9,101.92,101.89,101.91,92700000.0
2008-04-24 00:20:00,101.91,101.92,101.88,101.88,178400000.0
2008-04-24 00:25:00,101.88,101.88,101.85,101.85,600200000.0
2008-04-24 00:30:00,101.85,101.9,101.85,101.9,862400000.0
2008-04-24 00:35:00,101.91,101.93,101.88,101.88,199700000.0
2008-04-24 00:40:00,101.88,101.88,101.87,101.88,62500000.0
2008-04-24 00:45:00,101.88,101.88,101.84,101.85,223800000.0
2008-04-24 00:50:00,101.85,101.85,101.84,101.84,687300000.0
2008-04-24 00:55:00,101.84,101.86,101.82,101.83,272300000.0
2008-04-24 01:00:00,101.83,101.84,101.83,101.83,228700000.0
2008-04-24 01:05:00,101.83,101.85,101.81,101.83,624800003.0
2008-04-24 01:10:00,101.83,101.84,101.815,101.83,393000000.0
2008-04-24 01:15:00,101.83,101.84,101.81,101.81,494200000.0
2008-04-24 01:20:00,101.81,101.83,101.8,101.81,566900000.0
2008-04-24 01:25:00,101.81,101.83,101.81,101.81,88600000.0
2008-04-24 01:30:00,101.81,101.81,101.76,101.76,209600000.0
2008-04-24 01:35:00,101.76,101.79,101.74,101.77,383300000.0
2008-04-24 01:40:00,101.77,101.85,101.76,101.84,168800000.0
2008-04-24 01:45:00,101.84,101.84,101.82,101.825,162000000.0
2008-04-24 01:50:00,101.82,101.83,101.81,101.83,85700000.0
2008-04-24 01:55:00,101.83,101.855,101.83,101.85,96600000.0
2008-04-24 02:00:00,101.85,101.865,101.78,101.785,252900000.0
2008-04-24 02:05:00,101.785,101.83,101.77,101.79,223400000.0
2008-04-24 02:10:00,101.79,101.795,101.74,101.78,359900000.0
2008-04-24 02:15:00,101.78,101.78,101.74,101.76,301000000.0
2008-04-24 02:20:00,101.76,101.77,101.695,101.735,417400000.0
2008-04-24 02:25:00,101.735,101.785,101.715,101.775,655600000.0
2008-04-24 02:30:00,101.775,101.805,101.725,101.75,921900000.0
2008-04-24 02:35:00,101.755,101.765,101.715,101.725,830700000.0
2008-04-24 02:40:00,101.725,101.785,101.695,101.765,1399200001.0
2008-04-24 02:45:00,101.765,101.805,101.755,101.775,1103600000.0
2008-04-24 02:50:00,101.775,101.785,101.715,101.715,1293100000.0
2008-04-24 02:55:00,101.715,101.75,101.695,101.725,749500000.0
2008-04-24 03:00:00,101.725,101.735,101.685,101.725,1535200000.0
2008-04-24 03:05:00,101.725,101.745,101.675,101.685,1025900000.0
2008-04-24 03:10:00,101.68,101.735,101.665,101.72,1860600000.0
2008-04-24 03:15:00,101.72,101.775,101.72,101.755,1273500000.0
2008-04-24 03:20:00,101.755,101.775,101.725,101.74,1016300000.0
2008-04-24 03:25:00,101.74,101.805,101.71,101.795,904600000.0
2008-04-24 03:30:00,101.795,101.835,101.79,101.815,1427400000.0
2008-04-24 03:35:00,101.815,101.85,101.69,101.695,1769400000.0
2008-04-24 03:40:00,101.695,101.695,101.615,101.645,3352900000.0
2008-04-24 03:45:00,101.645,101.665,101.615,101.655,1795900000.0
2008-04-24 03:50:00,101.655,101.715,101.645,101.715,1185700000.0
2008-04-24 03:55:00,101.715,101.725,101.59,101.595,1286100000.0
2008-04-24 04:00:00,101.595,101.655,101.59,101.625,1072900000.0
2008-04-24 04:05:00,101.625,101.665,101.615,101.645,871500000.0
2008-04-24 04:10:00,101.645,101.685,101.585,101.6,1083900000.0
2008-04-24 04:15:00,101.6,101.665,101.595,101.605,804700000.0
2008-04-24 04:20:00,101.605,101.625,101.57,101.615,607700000.0
2008-04-24 04:25:00,101.615,101.665,101.61,101.66,863100000.0
2008-04-24 04:30:00,101.655,101.705,101.655,101.705,947000000.0
2008-04-24 04:35:00,101.705,101.705,101.635,101.685,1621899999.0
2008-04-24 04:40:00,101.685,101.695,101.645,101.685,1462100000.0
2008-04-24 04:45:00,101.685,101.7,101.645,101.695,1151499999.0
2008-04-24 04:50:00,101.695,101.695,101.655,101.675,896800000.0
2008-04-24 04:55:00,101.675,101.705,101.64,101.675,633900000.0
2008-04-24 05:00:00,101.675,101.735,101.67,101.695,994900000.0
2008-04-24 05:05:00,101.695,101.73,101.68,101.695,345000000.0
2008-04-24 05:10:00,101.695,101.745,101.685,101.715,756300000.0
2008-04-24 05:15:00,101.715,101.75,101.705,101.735,1192900000.0
2008-04-24 05:20:00,101.735,101.755,101.705,101.715,762400000.0
2008-04-24 05:25:00,101.715,101.725,101.675,101.685,1079300000.0
2008-04-24 05:30:00,101.685,101.705,101.68,101.695,3635200000.0
2008-04-24 05:35:00,101.695,101.745,101.685,101.73,3693700000.0
2008-04-24 05:40:00,101.73,101.805,101.715,101.785,3534000000.0
2008-04-24 05:45:00,101.785,101.815,101.77,101.775,3253900000.0
2008-04-24 05:50:00,101.775,101.82,101.765,101.805,3375300000.0
2008-04-24 05:55:00,101.805,101.815,101.785,101.785,2707500000.0
2008-04-24 06:00:00,101.785,101.815,101.78,101.795,3050900000.0
2008-04-24 06:05:00,101.795,101.805,101.775,101.775,3830800000.0
2008-04-24 06:10:00,101.775,101.79,101.755,101.775,4829900000.0
2008-04-24 06:15:00,101.775,101.805,101.735,101.785,3881600000.0
2008-04-24 06:20:00,101.785,101.815,101.73,101.775,4197800000.0
2008-04-24 06:25:00,101.775,101.795,101.755,101.79,3126200000.0
2008-04-24 06:30:00,101.79,101.805,101.755,101.765,3919200001.0
2008-04-24 06:35:00,101.765,101.785,101.745,101.785,3718600000.0
2008-04-24 06:40:00,101.785,101.825,101.765,101.795,3122900000.0
2008-04-24 06:45:00,101.795,101.805,101.78,101.795,3260100000.0
2008-04-24 06:50:00,101.795,101.845,101.795,101.835,3760400000.0
2008-04-24 06:55:00,101.835,101.865,101.795,101.845,3320500000.0
2008-04-24 07:00:00,101.845,101.845,101.805,101.825,3322800000.0
2008-04-24 07:05:00,101.825,101.855,101.805,101.855,2963500000.0
2008-04-24 07:10:00,101.855,101.855,101.765,101.765,2903800000.0
2008-04-24 07:15:00,101.765,101.785,101.765,101.775,4778500000.0
2008-04-24 07:20:00,101.775,101.835,101.755,101.825,3255900000.0
2008-04-24 07:25:00,101.825,101.84,101.81,101.835,3152900000.0
2008-04-24 07:30:00,101.835,101.85,101.805,101.82,2315200000.0
2008-04-24 07:35:00,101.82,101.835,101.81,101.825,2793500000.0
2008-04-24 07:40:00,101.825,101.855,101.8,101.81,2956500000.0
2008-04-24 07:45:00,101.81,101.865,101.8,101.81,2160900000.0
2008-04-24 07:50:00,101.81,101.84,101.79,101.835,2304000000.0
2008-04-24 07:55:00,101.835,101.855,101.785,101.83,2344800000.0
2008-04-24 08:00:00,101.83,101.84,101.78,101.785,1386600000.0
2008-04-24 08:05:00,101.785,101.89,101.785,101.865,2132000000.0
2008-04-24 08:10:00,101.865,101.875,101.82,101.84,2204900000.0
2008-04-24 08:15:00,101.84,101.9,101.825,101.88,2261200000.0
2008-04-24 08:20:00,101.88,101.895,101.79,101.825,1575300000.0
2008-04-24 08:25:00,101.825,101.83,101.755,101.76,2270400000.0
2008-04-24 08:30:00,101.76,101.8,101.75,101.76,1011900000.0
2008-04-24 08:35:00,101.76,101.78,101.67,101.68,582300000.0
2008-04-24 08:40:00,101.68,101.74,101.67,101.73,515400000.0
2008-04-24 08:45:00,101.72,101.83,101.72,101.8,535100000.0
2008-04-24 08:50:00,101.8,101.84,101.75,101.8,576300000.0
2008-04-24 08:55:00,101.8,101.88,101.78,101.85,522100000.0
2008-04-24 09:00:00,101.85,101.86,101.77,101.8,654400000.0
2008-04-24 09:05:00,101.8,101.8,101.73,101.79,962800000.0
2008-04-24 09:10:00,101.79,101.84,101.765,101.83,787500000.0
2008-04-24 09:15:00,101.83,101.86,101.795,101.84,763900000.0
2008-04-24 09:20:00,101.84,101.88,101.825,101.84,917800000.0
2008-04-24 09:25:00,101.83,101.865,101.79,101.825,1012500000.0
2008-04-24 09:30:00,101.825,101.88,101.825,101.825,913300000.0
2008-04-24 09:35:00,101.83,101.88,101.775,101.865,1124700000.0
2008-04-24 09:40:00,101.865,101.9,101.805,101.855,1123500000.0
2008-04-24 09:45:00,101.855,101.855,101.78,101.795,922200000.0
2008-04-24 09:50:00,101.795,101.875,101.775,101.825,980000000.0
2008-04-24 09:55:00,101.825,101.875,101.8,101.81,782000000.0
2008-04-24 10:00:00,101.81,101.825,101.585,101.605,986700000.0
2008-04-24 10:05:00,101.605,101.63,101.515,101.515,1346000000.0
2008-04-24 10:10:00,101.515,101.535,101.435,101.515,2099600000.0
2008-04-24 10:15:00,101.515,101.535,101.365,101.425,1127900000.0
2008-04-24 10:20:00,101.425,101.435,101.295,101.335,1652400000.0
2008-04-24 10:25:00,101.335,101.405,101.255,101.385,1109400000.0
2008-04-24 10:30:00,101.385,101.43,101.32,101.34,999400000.0
2008-04-24 10:35:00,101.34,101.42,101.305,101.415,924800000.0
2008-04-24 10:40:00,101.41,101.43,101.335,101.34,536300000.0
2008-04-24 10:45:00,101.34,101.355,101.295,101.305,476800000.0
2008-04-24 10:50:00,101.305,101.345,101.285,101.335,595200000.0
2008-04-24 10:55:00,101.335,101.355,101.255,101.275,403200000.0
2008-04-24 11:00:00,101.275,101.285,101.055,101.065,583700000.0
2008-04-24 11:05:00,101.075,101.125,101.04,101.075,961200000.0
2008-04-24 11:10:00,101.075,101.105,101.06,101.085,467800000.0
2008-04-24 11:15:00,101.085,101.095,100.95,100.955,779400000.0
2008-04-24 11:20:00,100.965,101.055,100.915,101.055,1331600000.0
2008-04-24 11:25:00,101.055,101.12,101.035,101.105,1179000000.0
2008-04-24 11:30:00,101.105,101.11,101.045,101.095,507100000.0
2008-04-24 11:35:00,101.095,101.135,101.06,101.125,524900000.0
2008-04-24 11:40:00,101.125,101.2,101.11,101.18,455600000.0
2008-04-24 11:45:00,101.18,101.18,101.13,101.15,510300000.0
2008-04-24 11:50:00,101.15,101.185,101.125,101.13,626500000.0
2008-04-24 11:55:00,101.13,101.175,101.125,101.13,428700000.0
2008-04-24 12:00:00,101.135,101.15,101.08,101.115,871600000.0
2008-04-24 12:05:00,101.115,101.135,101.08,101.085,1297900000.0
2008-04-24 12:10:00,101.085,101.095,101.015,101.04,992300000.0
2008-04-24 12:15:00,101.04,101.095,101.035,101.085,543400000.0
2008-04-24 12:20:00,101.085,101.12,101.05,101.105,496700000.0
2008-04-24 12:25:00,101.105,101.165,101.08,101.125,655800000.0
2008-04-24 12:30:00,101.125,101.145,101.115,101.125,798500000.0
2008-04-24 12:35:00,101.125,101.145,101.105,101.105,650900000.0
2008-04-24 12:40:00,101.105,101.11,101.055,101.065,995100000.0
2008-04-24 12:45:00,101.065,101.075,101.01,101.04,451300000.0
2008-04-24 12:50:00,101.04,101.04,100.98,100.99,741300000.0
2008-04-24 12:55:00,100.985,101.005,100.895,100.895,1767000000.0
2008-04-24 13:00:00,100.895,100.96,100.895,100.96,1147600000.0
2008-04-24 13:05:00,100.96,100.985,100.925,100.945,482600000.0
2008-04-24 13:10:00,100.955,100.965,100.905,100.955,400100000.0
2008-04-24 13:15:00,100.955,101.02,100.945,101.015,384700000.0
2008-04-24 13:20:00,101.015,101.05,100.985,101.02,302900000.0
2008-04-24 13:25:00,101.015,101.07,100.945,100.96,235900000.0
2008-04-24 13:30:00,100.96,101.04,100.955,101.03,274800000.0
2008-04-24 13:35:00,101.035,101.04,100.975,100.98,368500000.0
2008-04-24 13:40:00,100.985,100.99,100.905,100.915,1051400000.0
2008-04-24 13:45:00,100.915,100.955,100.895,100.945,576500000.0
2008-04-24 13:50:00,100.945,100.96,100.865,100.885,993700000.0
2008-04-24 13:55:00,100.885,101.005,100.875,100.985,980400000.0
2008-04-24 14:00:00,100.985,101.01,100.955,100.985,519600000.0
2008-04-24 14:05:00,100.985,101.025,100.915,100.925,973800000.0
2008-04-24 14:10:00,100.925,100.955,100.895,100.905,1912500000.0
2008-04-24 14:15:00,100.905,100.965,100.895,100.925,1658700000.0
2008-04-24 14:20:00,100.925,100.985,100.905,100.945,832100000.0
2008-04-24 14:25:00,100.945,101.045,100.925,100.975,849100000.0
2008-04-24 14:30:00,101.155,101.185,100.845,100.92,2000099999.0
2008-04-24 14:35:00,100.925,100.935,100.825,100.855,1205600000.0
2008-04-24 14:40:00,100.86,100.955,100.795,100.95,1576500000.0
2008-04-24 14:45:00,100.945,100.955,100.855,100.905,1646900000.0
2008-04-24 14:50:00,100.91,100.945,100.82,100.845,988700000.0
2008-04-24 14:55:00,100.84,100.92,100.835,100.905,2230200000.0
2008-04-24 15:00:00,100.905,100.975,100.865,100.965,1812200000.0
2008-04-24 15:05:00,100.965,101.015,100.915,100.935,1204700000.0
2008-04-24 15:10:00,100.935,100.945,100.895,100.925,1209700000.0
2008-04-24 15:15:00,100.925,100.985,100.885,100.93,848600000.0
2008-04-24 15:20:00,100.925,100.97,100.885,100.955,841900000.0
2008-04-24 15:25:00,100.955,100.98,100.885,100.95,877600000.0
2008-04-24 15:30:00,100.95,101.055,100.935,101.015,842200000.0
2008-04-24 15:35:00,101.02,101.035,100.97,100.99,1004300000.0
2008-04-24 15:40:00,100.995,101.025,100.95,101.01,863700000.0
2008-04-24 15:45:00,101.005,101.065,100.975,100.995,587000000.0
2008-04-24 15:50:00,100.985,101.005,100.935,100.935,676500000.0
2008-04-24 15:55:00,100.935,100.96,100.845,100.865,759099997.0
2008-04-24 16:00:00,100.865,101.0,100.825,100.895,749900000.0
2008-04-24 16:05:00,100.9,100.95,100.81,100.83,441400000.0
2008-04-24 16:10:00,100.835,100.88,100.725,100.725,439900000.0
2008-04-24 16:15:00,100.735,100.735,100.625,100.665,993300000.0
2008-04-24 16:20:00,100.655,100.705,100.605,100.695,483300000.0
2008-04-24 16:25:00,100.695,100.785,100.675,100.755,1180200000.0
2008-04-24 16:30:00,100.755,100.795,100.725,100.735,501200000.0
2008-04-24 16:35:00,100.74,100.77,100.68,100.755,427800000.0
2008-04-24 16:40:00,100.755,100.805,100.735,100.775,249500000.0
2008-04-24 16:45:00,100.775,100.785,100.725,100.73,202500000.0
2008-04-24 16:50:00,100.73,100.775,100.675,100.75,283700000.0
2008-04-24 16:55:00,100.75,100.82,100.725,100.8,304200000.0
2008-04-24 17:00:00,100.8,100.81,100.665,100.705,499000000.0
2008-04-24 17:05:00,100.695,100.8,100.665,100.745,941000000.0
2008-04-24 17:10:00,100.745,100.755,100.675,100.745,697000000.0
2008-04-24 17:15:00,100.745,100.765,100.695,100.705,654600000.0
2008-04-24 17:20:00,100.715,100.745,100.645,100.675,780800000.0
2008-04-24 17:25:00,100.675,100.76,100.67,100.705,1098900000.0
2008-04-24 17:30:00,100.705,100.765,100.695,100.755,988700000.0
2008-04-24 17:35:00,100.755,100.795,100.7,100.705,1160800000.0
2008-04-24 17:40:00,100.705,100.745,100.695,100.695,1012600000.0
2008-04-24 17:45:00,100.695,100.795,100.69,100.785,1010600000.0
2008-04-24 17:50:00,100.785,100.815,100.765,100.775,713400000.0
2008-04-24 17:55:00,100.775,100.79,100.735,100.755,352900000.0
2008-04-24 18:00:00,100.755,100.835,100.735,100.805,265700000.0
2008-04-24 18:05:00,100.805,100.835,100.755,100.81,304300000.0
2008-04-24 18:10:00,100.81,100.81,100.72,100.76,278800000.0
2008-04-24 18:15:00,100.76,100.78,100.66,100.67,416600000.0
2008-04-24 18:20:00,100.67,100.73,100.65,100.68,391800000.0
2008-04-24 18:25:00,100.68,100.725,100.625,100.665,234900000.0
2008-04-24 18:30:00,100.665,100.73,100.66,100.7,274400000.0
2008-04-24 18:35:00,100.7,100.77,100.68,100.75,262800000.0
2008-04-24 18:40:00,100.75,100.77,100.69,100.75,367200000.0
2008-04-24 18:45:00,100.75,100.76,100.7,100.75,414100000.0
2008-04-24 18:50:00,100.75,100.75,100.68,100.7,165400000.0
2008-04-24 18:55:00,100.7,100.705,100.65,100.68,381300000.0
2008-04-24 19:00:00,100.68,100.74,100.66,100.72,271500000.0
2008-04-24 19:05:00,100.72,100.73,100.63,100.63,237400000.0
2008-04-24 19:10:00,100.63,100.69,100.61,100.685,182900000.0
2008-04-24 19:15:00,100.685,100.74,100.61,100.63,138500000.0
2008-04-24 19:20:00,100.625,100.65,100.6,100.625,151900000.0
2008-04-24 19:25:00,100.63,100.72,100.62,100.695,220300000.0
2008-04-24 19:30:00,100.695,100.725,100.66,100.67,168400000.0
2008-04-24 19:35:00,100.67,100.695,100.65,100.66,194100000.0
2008-04-24 19:40:00,100.66,100.705,100.64,100.68,180900000.0
2008-04-24 19:45:00,100.68,100.68,100.64,100.655,156000000.0
2008-04-24 19:50:00,100.655,100.67,100.625,100.655,118200000.0
2008-04-24 19:55:00,100.655,100.68,100.61,100.66,232000000.0
2008-04-24 20:00:00,100.66,100.68,100.63,100.675,153500000.0
2008-04-24 20:05:00,100.675,100.69,100.63,100.645,238600000.0
2008-04-24 20:10:00,100.645,100.705,100.64,100.705,146200000.0
2008-04-24 20:15:00,100.71,100.72,100.67,100.69,230400000.0
2008-04-24 20:20:00,100.69,100.75,100.69,100.75,228000000.0
2008-04-24 20:25:00,100.75,100.76,100.72,100.76,176700000.0
2008-04-24 20:30:00,100.76,100.775,100.73,100.76,212900000.0
2008-04-24 20:35:00,100.76,100.77,100.69,100.71,429500000.0
2008-04-24 20:40:00,100.71,100.74,100.69,100.725,392000000.0
2008-04-24 20:45:00,100.725,100.77,100.69,100.74,269500000.0
2008-04-24 20:50:00,100.74,100.8,100.72,100.77,305300000.0
2008-04-24 20:55:00,100.77,100.8,100.75,100.76,224600000.0
2008-04-24 21:00:00,100.76,100.785,100.735,100.74,163700000.0
2008-04-24 21:05:00,100.74,100.79,100.725,100.78,163100000.0
2008-04-24 21:10:00,100.78,100.785,100.735,100.75,139700000.0
2008-04-24 21:15:00,100.75,100.755,100.705,100.745,139700000.0
2008-04-24 21:20:00,100.745,100.755,100.72,100.74,95500000.0
2008-04-24 21:25:00,100.74,100.775,100.73,100.76,133400000.0
2008-04-24 21:30:00,100.76,100.77,100.74,100.75,170000000.0
2008-04-24 21:35:00,100.75,100.77,100.71,100.73,179900000.0
2008-04-24 21:40:00,100.73,100.75,100.68,100.72,213700000.0
2008-04-24 21:45:00,100.72,100.73,100.665,100.69,161700000.0
2008-04-24 21:50:00,100.69,100.72,100.68,100.7,219300000.0
2008-04-24 21:55:00,100.7,100.715,100.635,100.67,95800000.0
2008-04-24 22:00:00,100.67,100.72,100.65,100.71,150500000.0
2008-04-24 22:05:00,100.71,100.76,100.71,100.735,128500000.0
2008-04-24 22:10:00,100.735,100.81,100.73,100.81,174400000.0
2008-04-24 22:15:00,100.81,100.84,100.765,100.78,162700000.0
2008-04-24 22:20:00,100.78,100.8,100.75,100.76,98400000.0
2008-04-24 22:25:00,100.76,100.78,100.715,100.775,40100000.0
2008-04-24 22:30:00,100.775,100.78,100.725,100.73,68700000.0
2008-04-24 22:35:00,100.73,100.765,100.715,100.755,105900000.0
2008-04-24 22:40:00,100.755,100.76,100.72,100.725,133700000.0
2008-04-24 22:45:00,100.725,100.78,100.72,100.735,199600000.0
2008-04-24 22:50:00,100.735,100.76,100.645,100.695,213100000.0
2008-04-24 22:55:00,100.695,100.78,100.6,100.685,699800000.0
2008-04-24 23:00:00,100.685,100.685,100.58,100.58,1213700000.0
2008-04-24 23:05:00,100.635,100.65,100.54,100.65,245400000.0
2008-04-24 23:10:00,100.65,100.655,100.57,100.59,648800000.0
2008-04-24 23:15:00,100.59,100.63,100.58,100.59,521700000.0
2008-04-24 23:20:00,100.59,100.61,100.57,100.59,323600000.0
2008-04-24 23:25:00,100.59,100.635,100.59,100.635,141200000.0
2008-04-24 23:30:00,100.635,100.69,100.62,100.645,554400000.0
2008-04-24 23:35:00,100.645,100.73,100.63,100.72,214100000.0
2008-04-24 23:40:00,100.72,100.72,100.63,100.68,911000000.0
2008-04-24 23:45:00,100.68,100.72,100.65,100.665,1073800000.0
2008-04-24 23:50:00,100.68,100.7,100.67,100.7,685300000.0
2008-04-24 23:55:00,100.7,100.73,100.675,100.73,316500000.0
2008-04-25 00:00:00,100.73,100.75,100.7,100.72,688000000.0
2008-04-25 00:05:00,100.72,100.79,100.72,100.745,321700000.0
2008-04-25 00:10:00,100.745,100.77,100.73,100.74,182400000.0
2008-04-25 00:15:00,100.74,100.79,100.73,100.76,293700000.0
2008-04-25 00:20:00,100.76,100.78,100.73,100.73,98000000.0
2008-04-25 00:25:00,100.73,100.76,100.73,100.76,60500000.0
2008-04-25 00:30:00,100.765,100.78,100.75,100.76,65300000.0
2008-04-25 00:35:00,100.76,100.785,100.76,100.78,49100000.0
2008-04-25 00:40:00,100.78,100.79,100.77,100.78,133000000.0
2008-04-25 00:45:00,100.78,100.8,100.78,100.78,126700000.0
2008-04-25 00:50:00,100.78,100.78,100.76,100.77,128000000.0
2008-04-25 00:55:00,100.77,100.77,100.71,100.72,276700000.0
2008-04-25 01:00:00,100.72,100.75,100.72,100.72,185300000.0
2008-04-25 01:05:00,100.72,100.75,100.69,100.72,217500000.0
2008-04-25 01:10:00,100.72,100.74,100.69,100.71,216500000.0
2008-04-25 01:15:00,100.71,100.755,100.71,100.74,292800000.0
2008-04-25 01:20:00,100.74,100.79,100.73,100.78,165300000.0
2008-04-25 01:25:00,100.78,100.79,100.755,100.755,245500000.0
2008-04-25 01:30:00,100.755,100.77,100.69,100.76,239000000.0
2008-04-25 01:35:00,100.76,100.77,100.76,100.76,227200000.0
2008-04-25 01:40:00,100.76,100.76,100.73,100.73,588000000.0
2008-04-25 01:45:00,100.73,100.75,100.71,100.71,643200000.0
2008-04-25 01:50:00,100.71,100.76,100.71,100.75,635200000.0
2008-04-25 01:55:00,100.75,100.77,100.73,100.76,587100000.0
2008-04-25 02:00:00,100.76,100.8,100.75,100.78,1108200000.0
2008-04-25 02:05:00,100.78,100.83,100.76,100.79,1420500000.0
2008-04-25 02:10:00,100.79,100.8,100.74,100.76,1582700000.0
2008-04-25 02:15:00,100.76,100.8,100.75,100.76,686000000.0
2008-04-25 02:20:00,100.76,100.78,100.755,100.755,882600000.0
2008-04-25 02:25:00,100.76,100.765,100.71,100.75,714200000.0
2008-04-25 02:30:00,100.75,100.795,100.745,100.77,494000000.0
2008-04-25 02:35:00,100.77,100.78,100.755,100.765,573300000.0
2008-04-25 02:40:00,100.765,100.775,100.725,100.735,654200000.0
2008-04-25 02:45:00,100.735,100.775,100.715,100.775,881700000.0
2008-04-25 02:50:00,100.775,100.8,100.765,100.77,538400000.0
2008-04-25 02:55:00,100.77,100.82,100.75,100.775,621800000.0
2008-04-25 03:00:00,100.775,100.805,100.755,100.78,697900000.0
2008-04-25 03:05:00,100.78,100.8,100.745,100.8,490000000.0
2008-04-25 03:10:00,100.8,100.83,100.79,100.81,556300000.0
2008-04-25 03:15:00,100.81,100.81,100.75,100.765,926700000.0
2008-04-25 03:20:00,100.765,100.81,100.76,100.8,546800000.0
2008-04-25 03:25:00,100.8,100.81,100.765,100.765,682500000.0
2008-04-25 03:30:00,100.765,100.8,100.755,100.77,594400000.0
2008-04-25 03:35:00,100.77,100.795,100.76,100.79,241500000.0
2008-04-25 03:40:00,100.79,100.8,100.755,100.79,1016000000.0
2008-04-25 03:45:00,100.79,100.82,100.79,100.795,552200000.0
2008-04-25 03:50:00,100.8,100.86,100.79,100.84,700500000.0
2008-04-25 03:55:00,100.84,100.89,100.775,100.81,1058600000.0
2008-04-25 04:00:00,100.81,100.825,100.78,100.805,869600000.0
2008-04-25 04:05:00,100.805,100.805,100.76,100.77,690600000.0
2008-04-25 04:10:00,100.77,100.79,100.755,100.76,393100000.0
2008-04-25 04:15:00,100.76,100.775,100.735,100.745,490600000.0
2008-04-25 04:20:00,100.745,100.76,100.735,100.75,261000000.0
2008-04-25 04:25:00,100.75,100.76,100.715,100.74,669600000.0
2008-04-25 04:30:00,100.74,100.755,100.73,100.75,254400000.0
2008-04-25 04:35:00,100.75,100.77,100.72,100.735,661100000.0
2008-04-25 04:40:00,100.735,100.755,100.735,100.75,418200000.0
2008-04-25 04:45:00,100.75,100.765,100.735,100.755,242400000.0
2008-04-25 04:50:00,100.755,100.765,100.715,100.745,910700000.0
2008-04-25 04:55:00,100.745,100.755,100.675,100.675,1015000000.0
2008-04-25 05:00:00,100.675,100.725,100.67,100.695,907000000.0
2008-04-25 05:05:00,100.695,100.725,100.685,100.695,1673500000.0
2008-04-25 05:10:00,100.695,100.735,100.695,100.725,3981800000.0
2008-04-25 05:15:00,100.725,100.735,100.69,100.705,3718900000.0
2008-04-25 05:20:00,100.705,100.725,100.68,100.695,3786000000.0
2008-04-25 05:25:00,100.695,100.72,100.67,100.695,3129400000.0
2008-04-25 05:30:00,100.695,100.715,100.67,100.68,3006500000.0
2008-04-25 05:35:00,100.68,100.705,100.65,100.655,3016200000.0
2008-04-25 05:40:00,100.655,100.735,100.645,100.725,3516200000.0
2008-04-25 05:45:00,100.725,100.74,100.71,100.74,2950400000.0
2008-04-25 05:50:00,100.74,100.755,100.715,100.74,2588400000.0
2008-04-25 05:55:00,100.74,100.75,100.705,100.725,2249400000.0
2008-04-25 06:00:00,100.725,100.79,100.72,100.775,2565700000.0
2008-04-25 06:05:00,100.775,100.79,100.73,100.735,2415200000.0
2008-04-25 06:10:00,100.735,100.755,100.66,100.725,3050900000.0
2008-04-25 06:15:00,100.725,100.755,100.7,100.745,2882800000.0
2008-04-25 06:20:00,100.745,100.795,100.695,100.735,2520000000.0
2008-04-25 06:25:00,100.735,100.76,100.635,100.665,2386400000.0
2008-04-25 06:30:00,100.665,100.69,100.57,100.595,2752200000.0
2008-04-25 06:35:00,100.595,100.625,100.52,100.54,2071100000.0
2008-04-25 06:40:00,100.54,100.575,100.51,100.54,1655600000.0
2008-04-25 06:45:00,100.535,100.58,100.52,100.525,1948200000.0
2008-04-25 06:50:00,100.525,100.545,100.465,100.525,1630300000.0
2008-04-25 06:55:00,100.525,100.54,100.475,100.51,2111700000.0
2008-04-25 07:00:00,100.51,100.53,100.5,100.53,1323100000.0
2008-04-25 07:05:00,100.53,100.6,100.515,100.57,620000000.0
2008-04-25 07:10:00,100.57,100.7,100.56,100.65,1372900000.0
2008-04-25 07:15:00,100.65,100.7,100.63,100.645,2695300000.0
2008-04-25 07:20:00,100.645,100.675,100.595,100.62,2841000000.0
2008-04-25 07:25:00,100.62,100.665,100.58,100.645,805100000.0
2008-04-25 07:30:00,100.645,100.685,100.62,100.655,1358300000.0
2008-04-25 07:35:00,100.655,100.69,100.61,100.625,734000000.0
2008-04-25 07:40:00,100.625,100.665,100.59,100.625,678800000.0
2008-04-25 07:45:00,100.635,100.655,100.585,100.62,791700000.0
2008-04-25 07:50:00,100.62,100.65,100.595,100.64,1339600000.0
2008-04-25 07:55:00,100.64,100.695,100.615,100.69,1939500000.0
2008-04-25 08:00:00,100.685,100.775,100.675,100.71,1262800000.0
2008-04-25 08:05:00,100.71,100.765,100.68,100.765,1121600000.0
2008-04-25 08:10:00,100.765,100.775,100.69,100.72,730500000.0
2008-04-25 08:15:00,100.72,100.72,100.66,100.7,648500000.0
2008-04-25 08:20:00,100.7,100.73,100.66,100.7,603700000.0
2008-04-25 08:25:00,100.7,100.7,100.625,100.655,921600000.0
2008-04-25 08:30:00,100.655,100.715,100.635,100.705,949900000.0
2008-04-25 08:35:00,100.705,100.71,100.63,100.64,791400000.0
2008-04-25 08:40:00,100.63,100.64,100.54,100.59,729200000.0
2008-04-25 08:45:00,100.59,100.59,100.54,100.57,796900000.0
2008-04-25 08:50:00,100.57,100.64,100.57,100.63,750900000.0
2008-04-25 08:55:00,100.63,100.72,100.6,100.68,628600000.0
2008-04-25 09:00:00,100.68,100.72,100.61,100.635,713500000.0
2008-04-25 09:05:00,100.64,100.65,100.59,100.63,469600000.0
2008-04-25 09:10:00,100.63,100.63,100.575,100.605,483300000.0
2008-04-25 09:15:00,100.605,100.62,100.455,100.465,357900000.0
2008-04-25 09:20:00,100.47,100.63,100.46,100.62,524000000.0
2008-04-25 09:25:00,100.62,100.62,100.51,100.55,528900000.0
2008-04-25 09:30:00,100.55,100.62,100.51,100.61,812500000.0
2008-04-25 09:35:00,100.61,100.65,100.57,100.63,534100000.0
2008-04-25 09:40:00,100.63,100.64,100.53,100.54,499100000.0
2008-04-25 09:45:00,100.54,100.58,100.41,100.46,532100000.0
2008-04-25 09:50:00,100.46,100.52,100.405,100.405,671800000.0
2008-04-25 09:55:00,100.405,100.51,100.405,100.47,551100000.0
2008-04-25 10:00:00,100.48,100.52,100.38,100.45,483100000.0
2008-04-25 10:05:00,100.45,100.48,100.385,100.43,494800000.0
2008-04-25 10:10:00,100.43,100.53,100.41,100.485,484000000.0
2008-04-25 10:15:00,100.495,100.59,100.495,100.525,457600000.0
2008-04-25 10:20:00,100.53,100.645,100.515,100.63,484900000.0
2008-04-25 10:25:00,100.62,100.7,100.62,100.665,420800000.0
2008-04-25 10:30:00,100.665,100.665,100.59,100.63,486400000.0
2008-04-25 10:35:00,100.63,100.65,100.54,100.58,435900000.0
2008-04-25 10:40:00,100.58,100.63,100.515,100.615,384900000.0
2008-04-25 10:45:00,100.615,100.62,100.55,100.61,297000000.0
2008-04-25 10:50:00,100.61,100.645,100.56,100.605,434500000.0
2008-04-25 10:55:00,100.605,100.605,100.47,100.48,385400000.0
2008-04-25 11:00:00,100.475,100.615,100.465,100.6,376500000.0
2008-04-25 11:05:00,100.605,100.62,100.55,100.57,457600000.0
2008-04-25 11:10:00,100.57,100.62,100.5,100.54,457400000.0
2008-04-25 11:15:00,100.54,100.55,100.42,100.49,834400000.0
2008-04-25 11:20:00,100.49,100.585,100.46,100.57,384300000.0
2008-04-25 11:25:00,100.57,100.64,100.52,100.55,422800000.0
2008-04-25 11:30:00,100.555,100.59,100.51,100.57,431300000.0
2008-04-25 11:35:00,100.57,100.69,100.57,100.66,444200000.0
2008-04-25 11:40:00,100.66,100.7,100.61,100.655,464100000.0
2008-04-25 11:45:00,100.655,100.69,100.59,100.61,507500000.0
2008-04-25 11:50:00,100.61,100.74,100.6,100.68,503200000.0
2008-04-25 11:55:00,100.68,100.75,100.655,100.67,459400000.0
2008-04-25 12:00:00,100.66,100.7,100.63,100.635,386600000.0
2008-04-25 12:05:00,100.635,100.685,100.59,100.59,426500000.0
2008-04-25 12:10:00,100.59,100.705,100.52,100.695,327800000.0
2008-04-25 12:15:00,100.695,100.73,100.63,100.69,394400000.0
2008-04-25 12:20:00,100.69,100.7,100.63,100.65,498700000.0
2008-04-25 12:25:00,100.65,100.68,100.55,100.555,1370100000.0
2008-04-25 12:30:00,100.555,100.61,100.51,100.54,1138500000.0
2008-04-25 12:35:00,100.54,100.61,100.53,100.57,666200000.0
2008-04-25 12:40:00,100.57,100.625,100.53,100.6,431300000.0
2008-04-25 12:45:00,100.6,100.61,100.525,100.59,439900000.0
2008-04-25 12:50:00,100.59,100.615,100.545,100.58,332400000.0
2008-04-25 12:55:00,100.575,100.605,100.52,100.525,343200000.0
2008-04-25 13:00:00,100.52,100.555,100.51,100.515,1756800000.0
2008-04-25 13:05:00,100.515,100.54,100.465,100.485,2118600000.0
2008-04-25 13:10:00,100.49,100.605,100.485,100.575,390700000.0
2008-04-25 13:15:00,100.575,100.595,100.505,100.595,349200000.0
2008-04-25 13:20:00,100.595,100.66,100.585,100.645,202300000.0
2008-04-25 13:25:00,100.645,100.715,100.615,100.695,476100000.0
2008-04-25 13:30:00,100.695,100.705,100.635,100.65,781700000.0
2008-04-25 13:35:00,100.65,100.72,100.635,100.71,476600000.0
2008-04-25 13:40:00,100.71,100.745,100.695,100.73,372300000.0
2008-04-25 13:45:00,100.725,100.75,100.675,100.705,219800000.0
2008-04-25 13:50:00,100.705,100.825,100.675,100.775,284700000.0
2008-04-25 13:55:00,100.775,100.805,100.75,100.79,196400000.0
2008-04-25 14:00:00,100.79,100.81,100.735,100.75,356900000.0
2008-04-25 14:05:00,100.75,100.79,100.71,100.74,344300000.0
2008-04-25 14:10:00,100.74,100.77,100.69,100.75,414700000.0
2008-04-25 14:15:00,100.765,100.815,100.76,100.76,451600000.0
2008-04-25 14:20:00,100.765,100.875,100.755,100.82,345800000.0
2008-04-25 14:25:00,100.82,100.865,100.79,100.82,217700000.0
2008-04-25 14:30:00,100.825,100.845,100.79,100.8,250100000.0
2008-04-25 14:35:00,100.8,100.82,100.735,100.745,386500000.0
2008-04-25 14:40:00,100.745,100.785,100.72,100.75,369700000.0
2008-04-25 14:45:00,100.75,100.795,100.74,100.78,452700000.0
2008-04-25 14:50:00,100.78,100.79,100.75,100.77,563300000.0
2008-04-25 14:55:00,100.77,100.81,100.75,100.75,558100000.0
2008-04-25 15:00:00,100.75,100.81,100.72,100.79,538400000.0
2008-04-25 15:05:00,100.79,100.81,100.76,100.765,466900000.0
2008-04-25 15:10:00,100.765,100.78,100.715,100.73,418100000.0
2008-04-25 15:15:00,100.735,100.78,100.725,100.75,435100000.0
2008-04-25 15:20:00,100.75,100.8,100.725,100.785,320500000.0
2008-04-25 15:25:00,100.785,100.805,100.76,100.785,349200000.0
2008-04-25 15:30:00,100.785,100.835,100.77,100.81,378200000.0
2008-04-25 15:35:00,100.815,100.84,100.745,100.77,280100000.0
2008-04-25 15:40:00,100.77,100.81,100.725,100.75,289700000.0
2008-04-25 15:45:00,100.75,100.765,100.72,100.74,440000000.0
2008-04-25 15:50:00,100.74,100.81,100.69,100.775,644500000.0
2008-04-25 15:55:00,100.775,100.84,100.755,100.785,451700000.0
2008-04-25 16:00:00,100.785,100.8,100.675,100.69,442500000.0
2008-04-25 16:05:00,100.69,100.78,100.69,100.76,477300000.0
2008-04-25 16:10:00,100.76,100.81,100.75,100.79,483300000.0
2008-04-25 16:15:00,100.79,100.86,100.775,100.85,487300000.0
2008-04-25 16:20:00,100.85,100.89,100.83,100.84,472200000.0
2008-04-25 16:25:00,100.84,100.86,100.79,100.8,534800000.0
2008-04-25 16:30:00,100.8,100.9,100.77,100.84,528900000.0
2008-04-25 16:35:00,100.84,100.89,100.78,100.835,408100000.0
2008-04-25 16:40:00,100.835,100.91,100.795,100.83,481800000.0
2008-04-25 16:45:00,100.83,100.85,100.8,100.85,494000000.0
2008-04-25 16:50:00,100.85,100.88,100.805,100.88,433200000.0
2008-04-25 16:55:00,100.88,100.91,100.85,100.86,507700000.0
2008-04-25 17:00:00,100.86,100.95,100.86,100.89,498600000.0
2008-04-25 17:05:00,100.89,100.915,100.86,100.9,809200000.0
2008-04-25 17:10:00,100.9,100.94,100.87,100.92,459400000.0
2008-04-25 17:15:00,100.92,100.965,100.85,100.88,370600000.0
2008-04-25 17:20:00,100.88,100.895,100.83,100.86,547100000.0
2008-04-25 17:25:00,100.86,100.9,100.84,100.89,571600000.0
2008-04-25 17:30:00,100.89,100.92,100.86,100.88,650100000.0
2008-04-25 17:35:00,100.88,100.9,100.815,100.825,440100000.0
2008-04-25 17:40:00,100.825,100.83,100.73,100.75,1919000000.0
2008-04-25 17:45:00,100.75,100.81,100.73,100.73,718600000.0
2008-04-25 17:50:00,100.73,100.765,100.71,100.72,1112800000.0
2008-04-25 17:55:00,100.72,100.805,100.72,100.77,579500000.0
2008-04-25 18:00:00,100.77,100.825,100.7,100.825,558700000.0
2008-04-25 18:05:00,100.825,100.845,100.745,100.745,467900000.0
2008-04-25 18:10:00,100.745,100.765,100.71,100.735,586000000.0
2008-04-25 18:15:00,100.735,100.745,100.7,100.705,1325500000.0
2008-04-25 18:20:00,100.705,100.72,100.67,100.695,591300000.0
2008-04-25 18:25:00,100.695,100.74,100.675,100.73,269000000.0
2008-04-25 18:30:00,100.73,100.745,100.69,100.705,838600000.0
2008-04-25 18:35:00,100.705,100.74,100.675,100.695,362500000.0
2008-04-25 18:40:00,100.695,100.725,100.665,100.675,398800000.0
2008-04-25 18:45:00,100.675,100.715,100.665,100.695,529100000.0
2008-04-25 18:50:00,100.695,100.71,100.625,100.68,492600000.0
2008-04-25 18:55:00,100.68,100.745,100.68,100.705,454300000.0
2008-04-25 19:00:00,100.705,100.73,100.63,100.68,328700000.0
2008-04-25 19:05:00,100.68,100.72,100.65,100.715,338800000.0
2008-04-25 19:10:00,100.715,100.735,100.625,100.675,473700000.0
2008-04-25 19:15:00,100.675,100.685,100.655,100.675,311100000.0
2008-04-25 19:20:00,100.675,100.685,100.635,100.675,213600000.0
2008-04-25 19:25:00,100.675,100.7,100.62,100.625,980100000.0
2008-04-25 19:30:00,100.625,100.675,100.595,100.65,723400000.0
2008-04-25 19:35:00,100.645,100.665,100.615,100.645,638500000.0
2008-04-25 19:40:00,100.645,100.675,100.625,100.665,352400000.0
2008-04-25 19:45:00,100.665,100.685,100.635,100.675,785200000.0
2008-04-25 19:50:00,100.675,100.685,100.64,100.645,471900000.0
2008-04-25 19:55:00,100.645,100.715,100.645,100.68,695500000.0
2008-04-25 20:00:00,100.68,100.755,100.68,100.755,870900000.0
2008-04-25 20:05:00,100.755,100.775,100.715,100.76,710300000.0
2008-04-25 20:10:00,100.76,100.78,100.73,100.76,558700000.0
2008-04-25 20:15:00,100.76,100.78,100.725,100.76,503300000.0
2008-04-25 20:20:00,100.76,100.785,100.71,100.72,460300000.0
2008-04-25 20:25:00,100.72,100.78,100.71,100.765,498200000.0
2008-04-25 20:30:00,100.765,100.79,100.68,100.715,459900000.0
2008-04-25 20:35:00,100.715,100.78,100.7,100.765,433300000.0
2008-04-25 20:40:00,100.765,100.79,100.71,100.72,612900000.0
2008-04-25 20:45:00,100.72,100.78,100.7,100.75,707700000.0
2008-04-25 20:50:00,100.75,100.8,100.71,100.8,702700000.0
2008-04-25 20:55:00,100.8,100.86,100.79,100.81,574100000.0
2008-04-25 21:00:00,100.81,100.88,100.8,100.85,585500000.0
2008-04-25 21:05:00,100.85,100.86,100.795,100.8,621900000.0
2008-04-25 21:10:00,100.8,100.89,100.78,100.89,619600000.0
2008-04-25 21:15:00,100.89,100.9,100.84,100.85,481300000.0
2008-04-25 21:20:00,100.85,100.86,100.82,100.85,601200000.0
2008-04-25 21:25:00,100.85,100.87,100.805,100.82,543200000.0
2008-04-25 21:30:00,100.82,100.84,100.75,100.76,601900000.0
2008-04-25 21:35:00,100.76,100.805,100.73,100.76,604200000.0
2008-04-25 21:40:00,100.76,100.795,100.745,100.76,1498600000.0
2008-04-25 21:45:00,100.76,100.8,100.76,100.77,468100000.0
2008-04-25 21:50:00,100.77,100.815,100.725,100.735,633800000.0
2008-04-25 21:55:00,100.735,100.775,100.69,100.71,470900000.0
2008-04-25 22:00:00,100.705,100.775,100.705,100.775,914400000.0
2008-04-25 22:05:00,100.775,100.78,100.7,100.72,2369800020.0
2008-04-25 22:10:00,100.72,100.765,100.72,100.76,1576300000.0
2008-04-25 22:15:00,100.76,100.81,100.72,100.81,1564600000.0
2008-04-25 22:20:00,100.81,100.85,100.775,100.8,1419600000.0
2008-04-25 22:25:00,100.8,100.825,100.77,100.825,1866000000.0
2008-04-25 22:30:00,100.86,100.86,100.795,100.855,3675200000.0
2008-04-25 22:35:00,100.855,100.9,100.825,100.87,8015000000.0
2008-04-25 22:40:00,100.88,100.93,100.835,100.91,7587200000.0
2008-04-25 22:45:00,100.92,100.92,100.875,100.875,6771600000.0
2008-04-25 22:50:00,100.895,100.94,100.875,100.91,8031900000.0
2008-04-25 22:55:00,100.9,100.97,100.865,100.895,5692400000.0
2008-04-27 23:00:00,100.829,100.839,100.794,100.809,1118600000.0
2008-04-27 23:05:00,100.804,100.815,100.775,100.785,324400000.0
2008-04-27 23:10:00,100.775,100.827,100.775,100.805,318000000.0
2008-04-27 23:15:00,100.805,100.855,100.805,100.835,131200000.0
2008-04-27 23:20:00,100.845,100.865,100.826,100.846,1055200000.0
2008-04-27 23:25:00,100.857,100.857,100.81,100.84,614900000.0
2008-04-27 23:30:00,100.85,100.86,100.84,100.85,69600000.0
2008-04-27 23:35:00,100.85,100.874,100.828,100.86,194500000.0
2008-04-27 23:40:00,100.85,100.865,100.84,100.85,216500000.0
2008-04-27 23:45:00,100.84,100.876,100.835,100.859,433900000.0
2008-04-27 23:50:00,100.874,100.892,100.847,100.873,1298000000.0
2008-04-27 23:55:00,100.87,100.92,100.84,100.86,189800000.0
2008-04-28 00:00:00,100.87,100.88,100.833,100.833,182400000.0
2008-04-28 00:05:00,100.88,100.89,100.81,100.81,168400000.0
2008-04-28 00:10:00,100.82,100.84,100.81,100.82,289800000.0
2008-04-28 00:15:00,100.82,100.83,100.808,100.82,227000000.0
2008-04-28 00:20:00,100.83,100.84,100.81,100.82,159200000.0
2008-04-28 00:25:00,100.82,100.85,100.807,100.85,401000000.0
2008-04-28 00:30:00,100.84,100.86,100.821,100.85,87800000.0
2008-04-28 00:35:00,100.85,100.87,100.83,100.83,48000000.0
2008-04-28 00:40:00,100.83,100.83,100.751,100.77,188300000.0
2008-04-28 00:45:00,100.77,100.77,100.75,100.77,120200000.0
2008-04-28 00:50:00,100.77,100.77,100.71,100.71,579400000.0
2008-04-28 00:55:00,100.71,100.76,100.71,100.75,468600000.0
2008-04-28 01:00:00,100.75,100.81,100.75,100.81,169700000.0
2008-04-28 01:05:00,100.81,100.81,100.755,100.78,100400000.0
2008-04-28 01:10:00,100.78,100.81,100.77,100.81,75200000.0
2008-04-28 01:15:00,100.81,100.81,100.79,100.81,351300000.0
2008-04-28 01:20:00,100.81,100.82,100.8,100.82,353300000.0
2008-04-28 01:25:00,100.81,100.86,100.81,100.85,130100000.0
2008-04-28 01:30:00,100.86,100.92,100.86,100.885,567200000.0
2008-04-28 01:35:00,100.885,100.95,100.885,100.9,180900000.0
2008-04-28 01:40:00,100.89,100.91,100.87,100.9,158300000.0
2008-04-28 01:45:00,100.88,100.96,100.88,100.885,188600000.0
2008-04-28 01:50:00,100.88,100.97,100.88,100.94,134000000.0
2008-04-28 01:55:00,100.94,100.98,100.94,100.96,57400000.0
2008-04-28 02:00:00,100.96,101.02,100.95,100.985,146600000.0
2008-04-28 02:05:00,100.985,101.01,100.975,100.99,105400000.0
2008-04-28 02:10:00,100.995,101.035,100.985,100.995,429000000.0
2008-04-28 02:15:00,100.995,101.03,100.98,101.025,379200000.0
2008-04-28 02:20:00,101.025,101.03,100.964,101.015,314300000.0
2008-04-28 02:25:00,101.015,101.03,100.99,101.005,101200000.0
2008-04-28 02:30:00,101.005,101.06,100.98,101.06,435200000.0
2008-04-28 02:35:00,101.06,101.08,101.025,101.05,220200000.0
2008-04-28 02:40:00,101.05,101.06,101.01,101.02,226400000.0
2008-04-28 02:45:00,101.02,101.035,100.985,101.02,712800000.0
2008-04-28 02:50:00,101.02,101.11,101.02,101.07,1298499999.0
2008-04-28 02:55:00,101.07,101.105,101.05,101.1,400200000.0
2008-04-28 03:00:00,101.105,101.13,101.08,101.12,546200000.0
2008-04-28 03:05:00,101.12,101.15,101.085,101.15,290300000.0
2008-04-28 03:10:00,101.15,101.16,101.13,101.14,215200000.0
2008-04-28 03:15:00,101.145,101.18,101.115,101.14,675700000.0
2008-04-28 03:20:00,101.13,101.14,101.11,101.12,321600000.0
2008-04-28 03:25:00,101.12,101.14,101.09,101.13,346300000.0
2008-04-28 03:30:00,101.14,101.16,101.14,101.15,146100000.0
2008-04-28 03:35:00,101.15,101.16,101.12,101.13,187800000.0
2008-04-28 03:40:00,101.13,101.13,101.065,101.09,207000000.0
2008-04-28 03:45:00,101.09,101.13,101.08,101.1,264400000.0
2008-04-28 03:50:00,101.1,101.13,101.08,101.12,398100000.0
2008-04-28 03:55:00,101.12,101.2,101.11,101.16,592100000.0
2008-04-28 04:00:00,101.16,101.22,101.15,101.18,622900000.0
2008-04-28 04:05:00,101.18,101.19,101.145,101.17,86200000.0
2008-04-28 04:10:00,101.17,101.195,101.15,101.195,225200000.0
2008-04-28 04:15:00,101.19,101.195,101.14,101.16,670900000.0
2008-04-28 04:20:00,101.16,101.245,101.155,101.245,413500000.0
2008-04-28 04:25:00,101.24,101.29,101.185,101.185,291200000.0
2008-04-28 04:30:00,101.175,101.24,101.175,101.205,462700000.0
2008-04-28 04:35:00,101.2,101.23,101.18,101.18,325200000.0
2008-04-28 04:40:00,101.18,101.205,101.17,101.18,246400000.0
2008-04-28 04:45:00,101.18,101.19,101.165,101.165,172800000.0
2008-04-28 04:50:00,101.165,101.17,101.115,101.14,503100000.0
2008-04-28 04:55:00,101.135,101.175,101.13,101.14,417400000.0
2008-04-28 05:00:00,101.145,101.205,101.13,101.195,1021100000.0
2008-04-28 05:05:00,101.195,101.24,101.18,101.21,402400000.0
2008-04-28 05:10:00,101.21,101.25,101.21,101.25,267600000.0
2008-04-28 05:15:00,101.24,101.26,101.19,101.225,627500000.0
2008-04-28 05:20:00,101.225,101.24,101.17,101.17,326100000.0
2008-04-28 05:25:00,101.17,101.18,101.16,101.17,75000000.0
2008-04-28 05:30:00,101.17,101.19,101.15,101.155,128500000.0
2008-04-28 05:35:00,101.16,101.18,101.15,101.175,260200000.0
2008-04-28 05:40:00,101.18,101.275,101.17,101.24,1030100000.0
2008-04-28 05:45:00,101.235,101.245,101.22,101.22,260200000.0
2008-04-28 05:50:00,101.22,101.225,101.21,101.22,160300000.0
2008-04-28 05:55:00,101.22,101.23,101.17,101.18,68100000.0
2008-04-28 06:00:00,101.18,101.19,101.16,101.17,237400000.0
2008-04-28 06:05:00,101.17,101.19,101.17,101.18,96100000.0
2008-04-28 06:10:00,101.18,101.18,101.1,101.14,130400000.0
2008-04-28 06:15:00,101.14,101.16,101.07,101.1,367400000.0
2008-04-28 06:20:00,101.09,101.13,101.07,101.115,484000000.0
2008-04-28 06:25:00,101.11,101.13,101.105,101.13,142000000.0
2008-04-28 06:30:00,101.13,101.15,101.1,101.1,110600000.0
2008-04-28 06:35:00,101.1,101.13,101.065,101.095,231500000.0
2008-04-28 06:40:00,101.09,101.11,101.065,101.11,351500000.0
2008-04-28 06:45:00,101.11,101.15,101.09,101.12,239800000.0
2008-04-28 06:50:00,101.13,101.16,101.08,101.1,203500000.0
2008-04-28 06:55:00,101.1,101.1,101.08,101.08,78600000.0
2008-04-28 07:00:00,101.08,101.085,101.05,101.085,313900000.0
2008-04-28 07:05:00,101.08,101.12,101.08,101.1,236400000.0
2008-04-28 07:10:00,101.1,101.15,101.09,101.14,684800000.0
2008-04-28 07:15:00,101.14,101.16,101.09,101.09,723400000.0
2008-04-28 07:20:00,101.09,101.105,101.06,101.09,925100001.0
2008-04-28 07:25:00,101.09,101.135,101.09,101.11,226600000.0
2008-04-28 07:30:00,101.105,101.155,101.09,101.15,143400000.0
2008-04-28 07:35:00,101.15,101.19,101.14,101.18,73000000.0
2008-04-28 07:40:00,101.18,101.18,101.14,101.175,60400000.0
2008-04-28 07:45:00,101.175,101.22,101.155,101.18,71900000.0
2008-04-28 07:50:00,101.18,101.23,101.18,101.2,46600000.0
2008-04-28 07:55:00,101.19,101.23,101.14,101.23,97800000.0
2008-04-28 08:00:00,101.23,101.25,101.18,101.215,189200000.0
2008-04-28 08:05:00,101.215,101.26,101.165,101.2,282600000.0
2008-04-28 08:10:00,101.2,101.31,101.185,101.24,281400000.0
2008-04-28 08:15:00,101.24,101.27,101.19,101.245,135900000.0
2008-04-28 08:20:00,101.24,101.25,101.15,101.18,399700000.0
2008-04-28 08:25:00,101.185,101.22,101.165,101.22,222000000.0
2008-04-28 08:30:00,101.22,101.23,101.16,101.17,194100000.0
2008-04-28 08:35:00,101.165,101.18,101.11,101.12,261200000.0
2008-04-28 08:40:00,101.12,101.17,101.115,101.15,293100000.0
2008-04-28 08:45:00,101.15,101.16,101.065,101.09,177700000.0
2008-04-28 08:50:00,101.09,101.22,101.08,101.18,172400000.0
2008-04-28 08:55:00,101.195,101.26,101.18,101.24,409700000.0
2008-04-28 09:00:00,101.24,101.25,101.05,101.07,486100000.0
2008-04-28 09:05:00,101.08,101.085,100.985,101.0,708500000.0
2008-04-28 09:10:00,101.0,101.095,100.985,101.095,228000000.0
2008-04-28 09:15:00,101.09,101.11,101.06,101.11,198000000.0
2008-04-28 09:20:00,101.11,101.125,101.035,101.1,343300000.0
2008-04-28 09:25:00,101.1,101.135,101.06,101.095,298600000.0
2008-04-28 09:30:00,101.09,101.175,101.045,101.16,374000000.0
2008-04-28 09:35:00,101.16,101.25,101.13,101.14,289200000.0
2008-04-28 09:40:00,101.14,101.21,101.12,101.19,448100000.0
2008-04-28 09:45:00,101.19,101.26,101.15,101.16,277400000.0
2008-04-28 09:50:00,101.16,101.24,101.11,101.21,651600000.0
2008-04-28 09:55:00,101.21,101.24,101.185,101.195,361300000.0
2008-04-28 10:00:00,101.195,101.235,101.135,101.23,513500000.0
2008-04-28 10:05:00,101.235,101.25,101.135,101.175,428100000.0
2008-04-28 10:10:00,101.175,101.24,101.165,101.205,522400000.0
2008-04-28 10:15:00,101.2,101.22,101.155,101.16,328300000.0
2008-04-28 10:20:00,101.16,101.17,101.07,101.08,211400000.0
2008-04-28 10:25:00,101.08,101.11,101.045,101.08,162700000.0
2008-04-28 10:30:00,101.08,101.17,101.07,101.16,238000000.0
2008-04-28 10:35:00,101.17,101.17,101.11,101.115,198600000.0
2008-04-28 10:40:00,101.12,101.16,101.07,101.15,456100000.0
2008-04-28 10:45:00,101.15,101.18,101.125,101.165,223600000.0
2008-04-28 10:50:00,101.16,101.205,101.145,101.165,462200000.0
2008-04-28 10:55:00,101.17,101.195,101.14,101.165,1643700000.0
2008-04-28 11:00:00,101.165,101.175,101.085,101.095,1293800000.0
2008-04-28 11:05:00,101.095,101.18,101.085,101.145,449200000.0
2008-04-28 11:10:00,101.15,101.23,101.14,101.23,311200000.0
2008-04-28 11:15:00,101.235,101.26,101.18,101.21,494100000.0
2008-04-28 11:20:00,101.21,101.22,101.14,101.18,265400000.0
2008-04-28 11:25:00,101.18,101.245,101.17,101.23,207900000.0
2008-04-28 11:30:00,101.23,101.26,101.185,101.24,190600000.0
2008-04-28 11:35:00,101.24,101.29,101.22,101.25,463800000.0
2008-04-28 11:40:00,101.25,101.29,101.205,101.23,331800000.0
2008-04-28 11:45:00,101.23,101.335,101.21,101.33,145600000.0
2008-04-28 11:50:00,101.32,101.35,101.29,101.325,255300000.0
2008-04-28 11:55:00,101.325,101.33,101.28,101.31,170300000.0
2008-04-28 12:00:00,101.31,101.35,101.275,101.31,617100000.0
2008-04-28 12:05:00,101.31,101.35,101.27,101.28,211300000.0
2008-04-28 12:10:00,101.28,101.3,101.225,101.24,385400000.0
2008-04-28 12:15:00,101.24,101.25,101.21,101.23,236000000.0
2008-04-28 12:20:00,101.23,101.265,101.2,101.25,655900000.0
2008-04-28 12:25:00,101.25,101.31,101.235,101.28,426800000.0
2008-04-28 12:30:00,101.275,101.3,101.255,101.26,241400000.0
2008-04-28 12:35:00,101.265,101.27,101.22,101.23,236400000.0
2008-04-28 12:40:00,101.23,101.24,101.2,101.22,165800000.0
2008-04-28 12:45:00,101.22,101.26,101.2,101.21,189600000.0
2008-04-28 12:50:00,101.215,101.22,101.19,101.2,148800000.0
2008-04-28 12:55:00,101.205,101.225,101.195,101.21,177900000.0
2008-04-28 13:00:00,101.215,101.22,101.155,101.22,654500000.0
2008-04-28 13:05:00,101.22,101.24,101.215,101.23,72300000.0
2008-04-28 13:10:00,101.23,101.24,101.17,101.17,166400000.0
2008-04-28 13:15:00,101.17,101.2,101.16,101.185,240200000.0
2008-04-28 13:20:00,101.18,101.185,101.07,101.08,367500000.0
2008-04-28 13:25:00,101.08,101.14,101.05,101.11,239900000.0
2008-04-28 13:30:00,101.11,101.16,101.105,101.14,229800000.0
2008-04-28 13:35:00,101.14,101.17,101.055,101.08,394100000.0
2008-04-28 13:40:00,101.08,101.14,101.06,101.09,392000000.0
2008-04-28 13:45:00,101.09,101.14,101.075,101.09,301100000.0
2008-04-28 13:50:00,101.09,101.13,101.08,101.1,228000000.0
2008-04-28 13:55:00,101.1,101.1,101.045,101.06,547300000.0
2008-04-28 14:00:00,101.06,101.08,101.025,101.045,464100000.0
2008-04-28 14:05:00,101.05,101.1,101.04,101.09,159900000.0
2008-04-28 14:10:00,101.09,101.11,101.04,101.07,289500000.0
2008-04-28 14:15:00,101.07,101.07,100.96,100.975,273600000.0
2008-04-28 14:20:00,100.975,101.01,100.94,100.96,733900000.0
2008-04-28 14:25:00,100.96,101.01,100.95,100.975,377500000.0
2008-04-28 14:30:00,100.98,101.05,100.975,101.02,180800000.0
2008-04-28 14:35:00,101.025,101.03,100.97,100.97,269400000.0
2008-04-28 14:40:00,100.97,100.98,100.915,100.95,176700000.0
2008-04-28 14:45:00,100.96,100.995,100.945,100.98,184700000.0
2008-04-28 14:50:00,100.98,100.995,100.885,100.905,263000000.0
2008-04-28 14:55:00,100.9,100.92,100.84,100.86,216500000.0
2008-04-28 15:00:00,100.86,100.87,100.8,100.81,453600000.0
2008-04-28 15:05:00,100.82,100.92,100.81,100.86,172000000.0
2008-04-28 15:10:00,100.865,100.88,100.83,100.84,163200000.0
2008-04-28 15:15:00,100.84,100.91,100.84,100.9,186000000.0
2008-04-28 15:20:00,100.9,100.92,100.87,100.91,134600000.0
2008-04-28 15:25:00,100.91,101.0,100.9,100.965,134500000.0
2008-04-28 15:30:00,100.965,100.99,100.91,100.92,156400000.0
2008-04-28 15:35:00,100.92,100.93,100.84,100.86,126600000.0
2008-04-28 15:40:00,100.865,100.91,100.85,100.89,141900000.0
2008-04-28 15:45:00,100.89,100.89,100.84,100.89,175100000.0
2008-04-28 15:50:00,100.87,100.91,100.86,100.87,204600000.0
2008-04-28 15:55:00,100.875,100.93,100.85,100.91,205400000.0
2008-04-28 16:00:00,100.91,100.925,100.87,100.89,159300000.0
2008-04-28 16:05:00,100.88,100.94,100.87,100.93,238300000.0
2008-04-28 16:10:00,100.93,100.97,100.89,100.91,163400000.0
2008-04-28 16:15:00,100.91,100.97,100.89,100.945,242100000.0
2008-04-28 16:20:00,100.95,100.98,100.93,100.97,155700000.0
2008-04-28 16:25:00,100.97,101.04,100.965,100.99,207200000.0
2008-04-28 16:30:00,100.99,101.04,100.96,100.97,235100000.0
2008-04-28 16:35:00,100.97,101.0,100.96,100.96,159900000.0
2008-04-28 16:40:00,100.96,100.99,100.94,100.97,279400000.0
2008-04-28 16:45:00,100.97,101.07,100.97,101.03,200700000.0
2008-04-28 16:50:00,101.025,101.115,101.01,101.1,173500000.0
2008-04-28 16:55:00,101.09,101.15,101.06,101.07,267100000.0
2008-04-28 17:00:00,101.06,101.08,101.0,101.02,542700000.0
2008-04-28 17:05:00,101.02,101.04,100.97,101.0,263400000.0
2008-04-28 17:10:00,101.0,101.08,100.99,101.07,195800000.0
2008-04-28 17:15:00,101.07,101.07,100.96,100.96,137300000.0
2008-04-28 17:20:00,100.955,100.97,100.89,100.925,150400000.0
2008-04-28 17:25:00,100.92,100.94,100.88,100.9,134000000.0
2008-04-28 17:30:00,100.9,100.93,100.89,100.9,218900000.0
2008-04-28 17:35:00,100.9,100.93,100.885,100.93,132900000.0
2008-04-28 17:40:00,100.93,100.93,100.87,100.89,107500000.0
2008-04-28 17:45:00,100.88,100.88,100.8,100.88,204200000.0
2008-04-28 17:50:00,100.875,100.895,100.86,100.87,126500000.0
2008-04-28 17:55:00,100.87,100.89,100.85,100.87,78100000.0
2008-04-28 18:00:00,100.87,100.9,100.85,100.89,63000000.0
2008-04-28 18:05:00,100.89,100.9,100.88,100.89,62300000.0
2008-04-28 18:10:00,100.89,100.9,100.85,100.88,96400000.0
2008-04-28 18:15:00,100.88,100.89,100.855,100.88,104000000.0
2008-04-28 18:20:00,100.88,100.89,100.86,100.87,85400000.0
2008-04-28 18:25:00,100.87,100.88,100.81,100.86,188000000.0
2008-04-28 18:30:00,100.86,100.88,100.82,100.82,215000000.0
2008-04-28 18:35:00,100.83,100.86,100.82,100.85,73300000.0
2008-04-28 18:40:00,100.85,100.86,100.81,100.84,50000000.0
2008-04-28 18:45:00,100.84,100.88,100.83,100.85,75000000.0
2008-04-28 18:50:00,100.85,100.89,100.85,100.87,68800000.0
2008-04-28 18:55:00,100.87,100.91,100.86,100.88,23100000.0
2008-04-28 19:00:00,100.88,100.9,100.87,100.89,49800000.0
2008-04-28 19:05:00,100.89,100.92,100.88,100.88,101300000.0
2008-04-28 19:10:00,100.88,100.9,100.86,100.86,195900000.0
2008-04-28 19:15:00,100.86,100.87,100.83,100.83,102500000.0
2008-04-28 19:20:00,100.83,100.85,100.83,100.85,34200000.0
2008-04-28 19:25:00,100.85,100.87,100.835,100.86,43500000.0
2008-04-28 19:30:00,100.86,100.87,100.78,100.78,60000000.0
2008-04-28 19:35:00,100.78,100.8,100.76,100.76,48300000.0
2008-04-28 19:40:00,100.76,100.81,100.75,100.76,135600000.0
2008-04-28 19:45:00,100.765,100.79,100.75,100.78,28700000.0
2008-04-28 19:50:00,100.78,100.8,100.741,100.762,56500000.0
2008-04-28 19:55:00,100.79,100.79,100.73,100.75,126700000.0
2008-04-28 20:00:00,100.75,100.75,100.725,100.75,62900000.0
2008-04-28 20:05:00,100.75,100.75,100.7,100.72,55200000.0
2008-04-28 20:10:00,100.715,100.745,100.68,100.68,45000000.0
2008-04-28 20:15:00,100.685,100.73,100.685,100.71,147400000.0
2008-04-28 20:20:00,100.715,100.73,100.71,100.73,52100000.0
2008-04-28 20:25:00,100.73,100.74,100.705,100.715,32100000.0
2008-04-28 20:30:00,100.72,100.735,100.69,100.7,42700000.0
2008-04-28 20:35:00,100.7,100.765,100.7,100.755,44400000.0
2008-04-28 20:40:00,100.75,100.77,100.73,100.73,72500000.0
2008-04-28 20:45:00,100.735,100.76,100.71,100.715,79400000.0
2008-04-28 20:50:00,100.71,100.75,100.705,100.72,53000000.0
2008-04-28 20:55:00,100.71,100.78,100.675,100.685,113700000.0
2008-04-28 21:00:00,100.68,100.73,100.675,100.7,73700000.0
2008-04-28 21:05:00,100.695,100.705,100.68,100.69,18800000.0
2008-04-28 21:10:00,100.69,100.72,100.68,100.71,25400000.0
2008-04-28 21:15:00,100.71,100.71,100.68,100.7,32400000.0
2008-04-28 21:20:00,100.7,100.7,100.67,100.68,52400000.0
2008-04-28 21:25:00,100.68,100.69,100.62,100.645,173000000.0
2008-04-28 21:30:00,100.65,100.685,100.605,100.605,78400000.0
2008-04-28 21:35:00,100.6,100.65,100.6,100.63,41100000.0
2008-04-28 21:40:00,100.575,100.645,100.563,100.635,283500000.0
2008-04-28 21:45:00,100.63,100.69,100.61,100.69,53700000.0
2008-04-28 21:50:00,100.69,100.705,100.67,100.695,82300000.0
2008-04-28 21:55:00,100.7,100.71,100.66,100.675,130500000.0
2008-04-28 22:00:00,100.67,100.67,100.63,100.64,69100000.0
2008-04-28 22:05:00,100.64,100.67,100.64,100.67,28200000.0
2008-04-28 22:10:00,100.67,100.685,100.65,100.675,52800000.0
2008-04-28 22:15:00,100.67,100.695,100.66,100.675,29200000.0
2008-04-28 22:20:00,100.68,100.68,100.64,100.66,22900000.0
2008-04-28 22:25:00,100.616,100.73,100.588,100.725,233300000.0
2008-04-28 22:30:00,100.73,100.735,100.71,100.73,16900000.0
2008-04-28 22:35:00,100.73,100.76,100.715,100.73,16600000.0
2008-04-28 22:40:00,100.735,100.825,100.73,100.825,30500000.0
2008-04-28 22:45:00,100.83,100.84,100.8,100.83,139700000.0
2008-04-28 22:50:00,100.835,100.86,100.795,100.81,124200000.0
2008-04-28 22:55:00,100.805,100.81,100.73,100.73,301100000.0
2008-04-28 23:00:00,100.72,100.72,100.66,100.68,299200000.0
2008-04-28 23:05:00,100.69,100.72,100.64,100.7,767000000.0
2008-04-28 23:10:00,100.7,100.72,100.64,100.7,568700000.0
2008-04-28 23:15:00,100.69,100.69,100.67,100.68,148200000.0
2008-04-28 23:20:00,100.69,100.696,100.666,100.69,236300000.0
2008-04-28 23:25:00,100.7,100.71,100.69,100.71,240300000.0
2008-04-28 23:30:00,100.71,100.77,100.68,100.7,272600000.0
2008-04-28 23:35:00,100.7,100.75,100.7,100.75,205700000.0
2008-04-28 23:40:00,100.75,100.75,100.73,100.73,189400000.0
2008-04-28 23:45:00,100.73,100.77,100.73,100.77,39100000.0
2008-04-28 23:50:00,100.78,100.78,100.682,100.73,212400000.0
2008-04-28 23:55:00,100.73,100.75,100.72,100.75,306300000.0
2008-04-29 00:00:00,100.75,100.75,100.7,100.7,419700000.0
2008-04-29 00:05:00,100.7,100.75,100.7,100.72,1914500000.0
2008-04-29 00:10:00,100.73,100.75,100.72,100.72,158800000.0
2008-04-29 00:15:00,100.72,100.74,100.672,100.69,531200000.0
2008-04-29 00:20:00,100.69,100.74,100.69,100.73,150600000.0
2008-04-29 00:25:00,100.72,100.75,100.71,100.73,142900000.0
2008-04-29 00:30:00,100.73,100.77,100.72,100.73,132500000.0
2008-04-29 00:35:00,100.73,100.75,100.695,100.74,271400000.0
2008-04-29 00:40:00,100.73,100.73,100.71,100.72,79400000.0
2008-04-29 00:45:00,100.725,100.735,100.695,100.7,246800000.0
2008-04-29 00:50:00,100.7,100.75,100.695,100.715,1008700000.0
2008-04-29 00:55:00,100.715,100.725,100.7,100.725,115500000.0
2008-04-29 01:00:00,100.725,100.73,100.69,100.71,396700000.0
2008-04-29 01:05:00,100.71,100.72,100.69,100.71,322500000.0
2008-04-29 01:10:00,100.71,100.71,100.68,100.7,170200000.0
2008-04-29 01:15:00,100.705,100.72,100.646,100.695,367700000.0
2008-04-29 01:20:00,100.695,100.71,100.662,100.71,134200000.0
2008-04-29 01:25:00,100.715,100.72,100.673,100.715,247400000.0
2008-04-29 01:30:00,100.72,100.73,100.68,100.69,239700000.0
2008-04-29 01:35:00,100.69,100.7,100.675,100.69,154300001.0
2008-04-29 01:40:00,100.685,100.73,100.661,100.678,568300000.0
2008-04-29 01:45:00,100.69,100.71,100.685,100.69,67200000.0
2008-04-29 01:50:00,100.69,100.7,100.68,100.695,313300000.0
2008-04-29 01:55:00,100.7,100.71,100.66,100.66,997500000.0
2008-04-29 02:00:00,100.66,100.66,100.61,100.64,826000000.0
2008-04-29 02:05:00,100.65,100.77,100.64,100.69,719100000.0
2008-04-29 02:10:00,100.69,100.73,100.69,100.73,302100000.0
2008-04-29 02:15:00,100.73,100.75,100.71,100.72,374500000.0
2008-04-29 02:20:00,100.725,100.725,100.69,100.705,510300001.0
2008-04-29 02:25:00,100.7,100.75,100.7,100.73,221500000.0
2008-04-29 02:30:00,100.73,100.74,100.7,100.72,254300000.0
2008-04-29 02:35:00,100.705,100.74,100.676,100.73,223100000.0
2008-04-29 02:40:00,100.73,100.75,100.695,100.72,511100000.0
2008-04-29 02:45:00,100.72,100.73,100.7,100.71,475100000.0
2008-04-29 02:50:00,100.71,100.71,100.68,100.68,386400000.0
2008-04-29 02:55:00,100.68,100.7,100.67,100.68,381900000.0
2008-04-29 03:00:00,100.68,100.71,100.639,100.645,297100000.0
2008-04-29 03:05:00,100.65,100.665,100.64,100.645,87600000.0
2008-04-29 03:10:00,100.645,100.75,100.64,100.75,590400000.0
2008-04-29 03:15:00,100.75,100.75,100.71,100.72,429600000.0
2008-04-29 03:20:00,100.72,100.74,100.72,100.74,171500000.0
2008-04-29 03:25:00,100.74,100.84,100.73,100.78,615300000.0
2008-04-29 03:30:00,100.78,100.8,100.73,100.74,417500000.0
2008-04-29 03:35:00,100.74,100.77,100.74,100.75,163300000.0
2008-04-29 03:40:00,100.75,100.76,100.697,100.719,90400000.0
2008-04-29 03:45:00,100.74,100.74,100.689,100.74,136400000.0
2008-04-29 03:50:00,100.73,100.74,100.7,100.71,269400000.0
2008-04-29 03:55:00,100.71,100.73,100.68,100.68,397000000.0
2008-04-29 04:00:00,100.68,100.74,100.67,100.7,378400000.0
2008-04-29 04:05:00,100.74,100.75,100.695,100.72,326200000.0
2008-04-29 04:10:00,100.72,100.74,100.695,100.71,294300000.0
2008-04-29 04:15:00,100.715,100.76,100.71,100.74,302200000.0
2008-04-29 04:20:00,100.74,100.78,100.68,100.77,501500000.0
2008-04-29 04:25:00,100.77,100.78,100.72,100.76,291700000.0
2008-04-29 04:30:00,100.76,100.77,100.715,100.73,136100000.0
2008-04-29 04:35:00,100.73,100.75,100.685,100.72,307800000.0
2008-04-29 04:40:00,100.72,100.74,100.7,100.73,252500000.0
2008-04-29 04:45:00,100.74,100.74,100.72,100.72,107800000.0
2008-04-29 04:50:00,100.71,100.72,100.653,100.71,63500000.0
2008-04-29 04:55:00,100.7,100.73,100.69,100.7,382400000.0
2008-04-29 05:00:00,100.71,100.72,100.7,100.7,231200000.0
2008-04-29 05:05:00,100.7,100.78,100.7,100.76,441700000.0
2008-04-29 05:10:00,100.74,100.76,100.71,100.75,220000000.0
2008-04-29 05:15:00,100.75,100.75,100.695,100.7,330700000.0
2008-04-29 05:20:00,100.7,100.73,100.67,100.715,382100000.0
2008-04-29 05:25:00,100.71,100.73,100.69,100.7,285000000.0
2008-04-29 05:30:00,100.7,100.75,100.68,100.72,268000000.0
2008-04-29 05:35:00,100.72,100.75,100.69,100.7,552400000.0
2008-04-29 05:40:00,100.7,100.75,100.69,100.7,296000000.0
2008-04-29 05:45:00,100.69,100.73,100.67,100.67,617399999.0
2008-04-29 05:50:00,100.67,100.73,100.67,100.72,627100000.0
2008-04-29 05:55:00,100.72,100.74,100.68,100.72,217900000.0
2008-04-29 06:00:00,100.72,100.73,100.687,100.71,220000000.0
2008-04-29 06:05:00,100.71,100.72,100.664,100.693,165700000.0
2008-04-29 06:10:00,100.71,100.72,100.667,100.7,143300000.0
2008-04-29 06:15:00,100.7,100.78,100.7,100.73,595500000.0
2008-04-29 06:20:00,100.73,100.76,100.7,100.73,486300000.0
2008-04-29 06:25:00,100.73,100.81,100.73,100.77,459700000.0
2008-04-29 06:30:00,100.77,100.81,100.75,100.77,137900000.0
2008-04-29 06:35:00,100.77,100.83,100.77,100.8,190400000.0
2008-04-29 06:40:00,100.8,100.81,100.77,100.78,81500000.0
2008-04-29 06:45:00,100.785,100.8,100.717,100.73,222900000.0
2008-04-29 06:50:00,100.735,100.751,100.709,100.74,41900000.0
2008-04-29 06:55:00,100.735,100.755,100.705,100.735,165300000.0
2008-04-29 07:00:00,100.735,100.745,100.725,100.735,83300000.0
2008-04-29 07:05:00,100.74,100.78,100.73,100.73,385500001.0
2008-04-29 07:10:00,100.74,100.8,100.73,100.775,188800000.0
2008-04-29 07:15:00,100.77,100.775,100.695,100.7,231600000.0
2008-04-29 07:20:00,100.705,100.785,100.7,100.775,248400000.0
2008-04-29 07:25:00,100.78,100.795,100.755,100.765,172100000.0
2008-04-29 07:30:00,100.765,100.79,100.67,100.675,152600000.0
2008-04-29 07:35:00,100.68,100.715,100.645,100.67,77600000.0
2008-04-29 07:40:00,100.665,100.74,100.62,100.74,61900000.0
2008-04-29 07:45:00,100.735,100.75,100.69,100.715,74200000.0
2008-04-29 07:50:00,100.71,100.73,100.67,100.695,88900000.0
2008-04-29 07:55:00,100.7,100.715,100.655,100.655,31500000.0
2008-04-29 08:00:00,100.66,100.675,100.605,100.62,82000000.0
2008-04-29 08:05:00,100.625,100.66,100.59,100.615,236100000.0
2008-04-29 08:10:00,100.62,100.7,100.62,100.68,117600000.0
2008-04-29 08:15:00,100.68,100.69,100.63,100.67,130800000.0
2008-04-29 08:20:00,100.67,100.72,100.63,100.67,261200000.0
2008-04-29 08:25:00,100.67,100.7,100.58,100.59,388400000.0
2008-04-29 08:30:00,100.59,100.64,100.58,100.64,344100000.0
2008-04-29 08:35:00,100.64,100.65,100.54,100.57,824600000.0
2008-04-29 08:40:00,100.58,100.595,100.455,100.505,903800000.0
2008-04-29 08:45:00,100.505,100.595,100.495,100.52,645800000.0
2008-04-29 08:50:00,100.52,100.56,100.5,100.515,500500000.0
2008-04-29 08:55:00,100.515,100.57,100.49,100.54,353600000.0
2008-04-29 09:00:00,100.54,100.55,100.335,100.375,730900000.0
2008-04-29 09:05:00,100.365,100.395,100.225,100.335,1183000000.0
2008-04-29 09:10:00,100.33,100.37,100.295,100.32,271500000.0
2008-04-29 09:15:00,100.32,100.45,100.3,100.42,379300000.0
2008-04-29 09:20:00,100.415,100.43,100.36,100.38,212000000.0
2008-04-29 09:25:00,100.38,100.405,100.31,100.32,150200000.0
2008-04-29 09:30:00,100.32,100.35,100.26,100.28,235800000.0
2008-04-29 09:35:00,100.285,100.33,100.235,100.285,609600000.0
2008-04-29 09:40:00,100.285,100.355,100.265,100.315,468800000.0
2008-04-29 09:45:00,100.315,100.345,100.28,100.31,237200000.0
2008-04-29 09:50:00,100.315,100.39,100.31,100.355,201500000.0
2008-04-29 09:55:00,100.36,100.43,100.34,100.4,122500000.0
2008-04-29 10:00:00,100.395,100.41,100.245,100.29,517800000.0
2008-04-29 10:05:00,100.285,100.33,100.25,100.31,245800000.0
2008-04-29 10:10:00,100.31,100.36,100.28,100.325,204800000.0
2008-04-29 10:15:00,100.33,100.405,100.33,100.35,181600000.0
2008-04-29 10:20:00,100.345,100.41,100.34,100.35,302700000.0
2008-04-29 10:25:00,100.36,100.425,100.35,100.36,217800000.0
2008-04-29 10:30:00,100.36,100.39,100.35,100.365,229300000.0
2008-04-29 10:35:00,100.37,100.5,100.365,100.45,153500000.0
2008-04-29 10:40:00,100.455,100.485,100.42,100.46,211900000.0
2008-04-29 10:45:00,100.465,100.515,100.42,100.475,615300000.0
2008-04-29 10:50:00,100.48,100.54,100.46,100.54,388300000.0
2008-04-29 10:55:00,100.54,100.57,100.52,100.53,537900000.0
2008-04-29 11:00:00,100.53,100.55,100.46,100.49,197100000.0
2008-04-29 11:05:00,100.48,100.525,100.45,100.48,168400000.0
2008-04-29 11:10:00,100.48,100.51,100.46,100.47,336900000.0
2008-04-29 11:15:00,100.47,100.48,100.42,100.44,459000000.0
2008-04-29 11:20:00,100.44,100.51,100.385,100.51,184400000.0
2008-04-29 11:25:00,100.5,100.535,100.45,100.51,180100000.0
2008-04-29 11:30:00,100.51,100.52,100.45,100.52,210200000.0
2008-04-29 11:35:00,100.52,100.56,100.465,100.495,155700000.0
2008-04-29 11:40:00,100.5,100.54,100.48,100.52,126800000.0
2008-04-29 11:45:00,100.525,100.54,100.5,100.52,139400000.0
2008-04-29 11:50:00,100.52,100.55,100.49,100.535,129100000.0
2008-04-29 11:55:00,100.53,100.565,100.51,100.535,50600000.0
2008-04-29 12:00:00,100.53,100.585,100.495,100.555,175600000.0
2008-04-29 12:05:00,100.55,100.585,100.505,100.53,108400000.0
2008-04-29 12:10:00,100.54,100.54,100.44,100.46,100100000.0
2008-04-29 12:15:00,100.455,100.485,100.43,100.44,88300000.0
2008-04-29 12:20:00,100.445,100.495,100.43,100.44,86800000.0
2008-04-29 12:25:00,100.44,100.48,100.41,100.46,136500000.0
2008-04-29 12:30:00,100.465,100.465,100.34,100.355,126700000.0
2008-04-29 12:35:00,100.36,100.4,100.27,100.28,322300000.0
2008-04-29 12:40:00,100.285,100.37,100.28,100.35,176500000.0
2008-04-29 12:45:00,100.345,100.37,100.28,100.33,133200000.0
2008-04-29 12:50:00,100.33,100.355,100.28,100.34,250400000.0
2008-04-29 12:55:00,100.34,100.34,100.3,100.31,64100000.0
2008-04-29 13:00:00,100.31,100.33,100.275,100.31,103200000.0
2008-04-29 13:05:00,100.31,100.32,100.25,100.25,335800000.0
2008-04-29 13:10:00,100.25,100.31,100.25,100.28,345300000.0
2008-04-29 13:15:00,100.28,100.3,100.255,100.27,106100000.0
2008-04-29 13:20:00,100.27,100.3,100.215,100.215,222100000.0
2008-04-29 13:25:00,100.215,100.22,100.17,100.2,191100000.0
2008-04-29 13:30:00,100.2,100.21,100.15,100.165,100700000.0
2008-04-29 13:35:00,100.17,100.2,100.09,100.12,190300000.0
2008-04-29 13:40:00,100.12,100.13,100.05,100.08,181800000.0
2008-04-29 13:45:00,100.08,100.09,100.03,100.04,179900000.0
2008-04-29 13:50:00,100.04,100.08,99.98,100.06,383800000.0
2008-04-29 13:55:00,100.06,100.15,100.05,100.09,234600000.0
2008-04-29 14:00:00,100.08,100.11,100.02,100.04,185700000.0
2008-04-29 14:05:00,100.04,100.1,100.04,100.07,198500000.0
2008-04-29 14:10:00,100.07,100.125,100.055,100.12,246900000.0
2008-04-29 14:15:00,100.125,100.17,100.09,100.11,127400000.0
2008-04-29 14:20:00,100.11,100.18,100.1,100.16,175600000.0
2008-04-29 14:25:00,100.16,100.19,100.11,100.12,245000000.0
2008-04-29 14:30:00,100.12,100.13,100.025,100.06,126200000.0
2008-04-29 14:35:00,100.06,100.11,100.0,100.0,215300000.0
2008-04-29 14:40:00,100.0,100.06,99.97,100.05,246300000.0
2008-04-29 14:45:00,100.04,100.1,100.0,100.07,176100000.0
2008-04-29 14:50:00,100.07,100.115,100.07,100.09,151100000.0
2008-04-29 14:55:00,100.095,100.14,100.09,100.11,168000000.0
2008-04-29 15:00:00,100.12,100.16,100.1,100.13,247900000.0
2008-04-29 15:05:00,100.13,100.15,100.08,100.1,196300000.0
2008-04-29 15:10:00,100.1,100.13,100.07,100.07,167400000.0
2008-04-29 15:15:00,100.07,100.1,100.045,100.07,136700000.0
2008-04-29 15:20:00,100.06,100.12,100.055,100.1,153600000.0
2008-04-29 15:25:00,100.1,100.17,100.1,100.12,140200000.0
2008-04-29 15:30:00,100.12,100.16,100.12,100.14,140700000.0
2008-04-29 15:35:00,100.14,100.16,100.105,100.14,250200000.0
2008-04-29 15:40:00,100.14,100.17,100.1,100.14,210500000.0
2008-04-29 15:45:00,100.13,100.25,100.13,100.21,179200000.0
2008-04-29 15:50:00,100.21,100.26,100.205,100.24,171500000.0
2008-04-29 15:55:00,100.24,100.265,100.1,100.12,303100000.0
2008-04-29 16:00:00,100.1,100.2,100.08,100.125,385900000.0
2008-04-29 16:05:00,100.13,100.17,100.095,100.105,268400000.0
2008-04-29 16:10:00,100.105,100.14,99.925,99.965,349800000.0
2008-04-29 16:15:00,99.965,100.0,99.91,99.94,272600000.0
2008-04-29 16:20:00,99.94,100.04,99.92,100.015,331600000.0
2008-04-29 16:25:00,100.01,100.07,99.96,100.06,312600000.0
2008-04-29 16:30:00,100.06,100.1,100.03,100.07,302400000.0
2008-04-29 16:35:00,100.07,100.08,99.965,99.99,185000000.0
2008-04-29 16:40:00,99.99,100.08,99.95,100.06,214800000.0
2008-04-29 16:45:00,100.065,100.11,100.03,100.06,337100000.0
2008-04-29 16:50:00,100.055,100.08,100.0,100.06,259400000.0
2008-04-29 16:55:00,100.06,100.11,100.04,100.09,175900000.0
2008-04-29 17:00:00,100.09,100.11,100.04,100.06,133700000.0
2008-04-29 17:05:00,100.06,100.09,100.03,100.04,194900000.0
2008-04-29 17:10:00,100.04,100.07,100.02,100.07,238700000.0
2008-04-29 17:15:00,100.07,100.1,100.03,100.06,170500000.0
2008-04-29 17:20:00,100.06,100.12,100.05,100.09,575700000.0
2008-04-29 17:25:00,100.09,100.13,100.07,100.12,222300000.0
2008-04-29 17:30:00,100.12,100.17,100.09,100.14,511000000.0
2008-04-29 17:35:00,100.15,100.17,100.11,100.17,465500000.0
2008-04-29 17:40:00,100.17,100.17,100.08,100.09,415100000.0
2008-04-29 17:45:00,100.09,100.14,100.08,100.11,302800000.0
2008-04-29 17:50:00,100.11,100.14,100.095,100.12,157300000.0
2008-04-29 17:55:00,100.12,100.13,100.07,100.09,147900000.0
2008-04-29 18:00:00,100.09,100.13,100.06,100.12,110800000.0
2008-04-29 18:05:00,100.125,100.15,100.09,100.125,133300000.0
2008-04-29 18:10:00,100.13,100.135,100.07,100.085,61000000.0
2008-04-29 18:15:00,100.08,100.1,100.045,100.045,67600000.0
2008-04-29 18:20:00,100.045,100.065,100.03,100.03,92000000.0
2008-04-29 18:25:00,100.035,100.08,100.02,100.06,119900000.0
2008-04-29 18:30:00,100.06,100.1,100.035,100.08,123800000.0
2008-04-29 18:35:00,100.09,100.09,100.04,100.07,85200000.0
2008-04-29 18:40:00,100.075,100.09,100.02,100.03,154600000.0
2008-04-29 18:45:00,100.035,100.06,99.995,100.04,66800000.0
2008-04-29 18:50:00,100.04,100.08,100.02,100.07,46000000.0
2008-04-29 18:55:00,100.07,100.12,100.055,100.1,103200000.0
2008-04-29 19:00:00,100.1,100.12,100.07,100.1,82800000.0
2008-04-29 19:05:00,100.095,100.1,100.05,100.07,66900000.0
2008-04-29 19:10:00,100.07,100.08,100.02,100.05,109200000.0
2008-04-29 19:15:00,100.055,100.08,100.05,100.075,47600000.0
2008-04-29 19:20:00,100.07,100.08,100.02,100.04,137900000.0
2008-04-29 19:25:00,100.04,100.075,100.035,100.065,154400000.0
2008-04-29 19:30:00,100.06,100.08,100.035,100.08,89400000.0
2008-04-29 19:35:00,100.08,100.1,100.05,100.07,95700000.0
2008-04-29 19:40:00,100.075,100.08,100.05,100.06,50600000.0
2008-04-29 19:45:00,100.06,100.085,100.03,100.06,72000000.0
2008-04-29 19:50:00,100.06,100.095,100.06,100.08,62800000.0
2008-04-29 19:55:00,100.085,100.1,100.07,100.1,43200000.0
2008-04-29 20:00:00,100.105,100.125,100.08,100.105,40900000.0
2008-04-29 20:05:00,100.1,100.125,100.085,100.1,65600000.0
2008-04-29 20:10:00,100.095,100.12,100.08,100.1,51800000.0
2008-04-29 20:15:00,100.115,100.12,100.04,100.09,76000000.0
2008-04-29 20:20:00,100.09,100.145,100.07,100.14,97900000.0
2008-04-29 20:25:00,100.14,100.165,100.125,100.16,30500000.0
2008-04-29 20:30:00,100.16,100.16,100.12,100.15,185500000.0
2008-04-29 20:35:00,100.15,100.15,100.12,100.15,98700000.0
2008-04-29 20:40:00,100.15,100.15,100.12,100.12,210700000.0
2008-04-29 20:45:00,100.12,100.18,100.11,100.14,495900000.0
2008-04-29 20:50:00,100.14,100.17,100.105,100.14,131500000.0
2008-04-29 20:55:00,100.14,100.17,100.12,100.17,97400000.0
2008-04-29 21:00:00,100.18,100.18,100.155,100.16,96000000.0
2008-04-29 21:05:00,100.155,100.17,100.13,100.155,154300000.0
2008-04-29 21:10:00,100.155,100.18,100.155,100.18,104800000.0
2008-04-29 21:15:00,100.17,100.23,100.165,100.19,100100000.0
2008-04-29 21:20:00,100.185,100.19,100.15,100.155,59000000.0
2008-04-29 21:25:00,100.16,100.175,100.15,100.17,23400000.0
2008-04-29 21:30:00,100.17,100.2,100.165,100.19,57100000.0
2008-04-29 21:35:00,100.19,100.2,100.16,100.19,64000000.0
2008-04-29 21:40:00,100.19,100.205,100.15,100.205,83100000.0
2008-04-29 21:45:00,100.21,100.23,100.16,100.18,219900000.0
2008-04-29 21:50:00,100.18,100.28,100.18,100.225,222500000.0
2008-04-29 21:55:00,100.22,100.255,100.215,100.25,170200000.0
2008-04-29 22:00:00,100.25,100.25,100.22,100.24,43600000.0
2008-04-29 22:05:00,100.24,100.24,100.225,100.23,30800000.0
2008-04-29 22:10:00,100.23,100.29,100.23,100.26,41300000.0
2008-04-29 22:15:00,100.26,100.315,100.23,100.25,63000000.0
2008-04-29 22:20:00,100.25,100.25,100.21,100.23,26600000.0
2008-04-29 22:25:00,100.23,100.28,100.229,100.245,44300000.0
2008-04-29 22:30:00,100.265,100.27,100.24,100.25,90700000.0
2008-04-29 22:35:00,100.245,100.27,100.225,100.24,59000000.0
2008-04-29 22:40:00,100.24,100.315,100.22,100.25,48000000.0
2008-04-29 22:45:00,100.25,100.29,100.24,100.27,52600000.0
2008-04-29 22:50:00,100.27,100.3,100.25,100.27,122400000.0
2008-04-29 22:55:00,100.265,100.27,100.25,100.25,85600000.0
2008-04-29 23:00:00,100.17,100.27,100.161,100.206,351200000.0
2008-04-29 23:05:00,100.18,100.28,100.18,100.2,78900000.0
2008-04-29 23:10:00,100.21,100.22,100.18,100.2,27600000.0
2008-04-29 23:15:00,100.21,100.21,100.18,100.19,14400000.0
2008-04-29 23:20:00,100.19,100.21,100.16,100.17,35700000.0
2008-04-29 23:25:00,100.17,100.209,100.161,100.175,53900000.0
2008-04-29 23:30:00,100.2,100.2,100.144,100.18,70700000.0
2008-04-29 23:35:00,100.19,100.19,100.165,100.18,33700000.0
2008-04-29 23:40:00,100.187,100.194,100.141,100.17,534100000.0
2008-04-29 23:45:00,100.165,100.2,100.15,100.2,353300000.0
2008-04-29 23:50:00,100.2,100.31,100.18,100.225,95800000.0
2008-04-29 23:55:00,100.23,100.265,100.19,100.21,228100000.0
2008-04-30 00:00:00,100.21,100.24,100.15,100.22,131900000.0
2008-04-30 00:05:00,100.22,100.22,100.185,100.205,75500000.0
2008-04-30 00:10:00,100.21,100.215,100.185,100.185,21800000.0
2008-04-30 00:15:00,100.18,100.195,100.165,100.19,37400000.0
2008-04-30 00:20:00,100.195,100.27,100.19,100.25,36000000.0
2008-04-30 00:25:00,100.25,100.26,100.245,100.25,14000000.0
2008-04-30 00:30:00,100.25,100.285,100.23,100.275,21200000.0
2008-04-30 00:35:00,100.275,100.3,100.26,100.27,21300000.0
2008-04-30 00:40:00,100.275,100.275,100.23,100.23,28300000.0
2008-04-30 00:45:00,100.23,100.235,100.205,100.225,42000000.0
2008-04-30 00:50:00,100.22,100.23,100.14,100.18,762800000.0
2008-04-30 00:55:00,100.18,100.21,100.15,100.19,656800000.0
2008-04-30 01:00:00,100.19,100.21,100.18,100.21,551400000.0
2008-04-30 01:05:00,100.21,100.21,100.11,100.12,894200000.0
2008-04-30 01:10:00,100.12,100.14,100.08,100.11,409400000.0
2008-04-30 01:15:00,100.11,100.14,100.11,100.13,278200000.0
2008-04-30 01:20:00,100.13,100.18,100.13,100.16,376700000.0
2008-04-30 01:25:00,100.16,100.16,100.12,100.13,206900000.0
2008-04-30 01:30:00,100.13,100.16,100.11,100.14,998200001.0
2008-04-30 01:35:00,100.15,100.17,100.11,100.12,931400000.0
2008-04-30 01:40:00,100.12,100.13,100.09,100.11,169400000.0
2008-04-30 01:45:00,100.11,100.13,100.095,100.1,252000000.0
2008-04-30 01:50:00,100.1,100.19,100.1,100.17,1333200002.0
2008-04-30 01:55:00,100.17,100.21,100.13,100.2,1273500003.0
2008-04-30 02:00:00,100.19,100.19,100.13,100.18,801300000.0
2008-04-30 02:05:00,100.18,100.22,100.16,100.2,686800000.0
2008-04-30 02:10:00,100.2,100.23,100.18,100.19,429900000.0
2008-04-30 02:15:00,100.19,100.245,100.17,100.21,1333900001.0
2008-04-30 02:20:00,100.21,100.255,100.18,100.215,790600000.0
2008-04-30 02:25:00,100.21,100.21,100.15,100.19,513000000.0
2008-04-30 02:30:00,100.19,100.225,100.17,100.21,1171800000.0
2008-04-30 02:35:00,100.2,100.25,100.19,100.25,878700000.0
2008-04-30 02:40:00,100.25,100.3,100.245,100.28,340000000.0
2008-04-30 02:45:00,100.28,100.31,100.25,100.275,241900000.0
2008-04-30 02:50:00,100.275,100.295,100.255,100.26,198500000.0
2008-04-30 02:55:00,100.265,100.28,100.18,100.23,712800000.0
2008-04-30 03:00:00,100.23,100.265,100.195,100.25,246600000.0
2008-04-30 03:05:00,100.235,100.245,100.215,100.22,161900000.0
2008-04-30 03:10:00,100.22,100.23,100.2,100.21,617400000.0
2008-04-30 03:15:00,100.2,100.25,100.2,100.22,297900000.0
2008-04-30 03:20:00,100.22,100.26,100.22,100.225,235700000.0
2008-04-30 03:25:00,100.225,100.25,100.225,100.23,145900000.0
2008-04-30 03:30:00,100.23,100.255,100.21,100.24,814900000.0
2008-04-30 03:35:00,100.235,100.27,100.235,100.26,156000000.0
2008-04-30 03:40:00,100.26,100.29,100.22,100.25,597500000.0
2008-04-30 03:45:00,100.25,100.325,100.245,100.28,361700000.0
2008-04-30 03:50:00,100.285,100.29,100.245,100.245,236100000.0
2008-04-30 03:55:00,100.25,100.285,100.24,100.25,467700000.0
2008-04-30 04:00:00,100.29,100.3,100.245,100.255,488399999.0
2008-04-30 04:05:00,100.255,100.28,100.21,100.215,711200000.0
2008-04-30 04:10:00,100.21,100.24,100.2,100.24,526900000.0
2008-04-30 04:15:00,100.24,100.245,100.21,100.225,197100000.0
2008-04-30 04:20:00,100.22,100.265,100.22,100.235,395100000.0
2008-04-30 04:25:00,100.24,100.3,100.24,100.275,423800000.0
2008-04-30 04:30:00,100.275,100.31,100.26,100.275,246900000.0
2008-04-30 04:35:00,100.27,100.31,100.245,100.25,174600000.0
2008-04-30 04:40:00,100.25,100.26,100.24,100.25,142000000.0
2008-04-30 04:45:00,100.255,100.265,100.23,100.26,251600000.0
2008-04-30 04:50:00,100.265,100.295,100.26,100.28,244800000.0
2008-04-30 04:55:00,100.28,100.29,100.245,100.265,291400000.0
2008-04-30 05:00:00,100.265,100.3,100.24,100.24,90600000.0
2008-04-30 05:05:00,100.24,100.24,100.19,100.2,403700000.0
2008-04-30 05:10:00,100.205,100.235,100.2,100.22,97100000.0
2008-04-30 05:15:00,100.22,100.255,100.215,100.22,503500000.0
2008-04-30 05:20:00,100.22,100.255,100.22,100.24,272400000.0
2008-04-30 05:25:00,100.24,100.28,100.24,100.245,433300000.0
2008-04-30 05:30:00,100.24,100.265,100.24,100.25,133800000.0
2008-04-30 05:35:00,100.25,100.29,100.25,100.265,129800000.0
2008-04-30 05:40:00,100.265,100.3,100.245,100.25,335700000.0
2008-04-30 05:45:00,100.25,100.29,100.24,100.255,238000000.0
2008-04-30 05:50:00,100.255,100.265,100.245,100.26,122000000.0
2008-04-30 05:55:00,100.26,100.305,100.255,100.3,627700000.0
2008-04-30 06:00:00,100.29,100.315,100.247,100.315,191000000.0
2008-04-30 06:05:00,100.315,100.325,100.255,100.275,197300000.0
2008-04-30 06:10:00,100.275,100.285,100.25,100.255,269300000.0
2008-04-30 06:15:00,100.255,100.27,100.24,100.265,170400000.0
2008-04-30 06:20:00,100.26,100.29,100.235,100.27,147500000.0
2008-04-30 06:25:00,100.265,100.29,100.2,100.2,136800000.0
2008-04-30 06:30:00,100.2,100.255,100.2,100.23,542400000.0
2008-04-30 06:35:00,100.22,100.24,100.18,100.185,765600000.0
2008-04-30 06:40:00,100.185,100.23,100.18,100.18,1721600000.0
2008-04-30 06:45:00,100.19,100.215,100.16,100.195,887800000.0
2008-04-30 06:50:00,100.19,100.225,100.18,100.22,468200000.0
2008-04-30 06:55:00,100.225,100.245,100.21,100.23,375400000.0
2008-04-30 07:00:00,100.23,100.25,100.15,100.17,2520900002.0
2008-04-30 07:05:00,100.16,100.185,100.13,100.18,771800000.0
2008-04-30 07:10:00,100.18,100.225,100.17,100.22,419300000.0
2008-04-30 07:15:00,100.22,100.23,100.17,100.22,260200000.0
2008-04-30 07:20:00,100.22,100.24,100.18,100.185,378500000.0
2008-04-30 07:25:00,100.19,100.19,100.14,100.16,422700000.0
2008-04-30 07:30:00,100.16,100.17,100.115,100.14,397700000.0
2008-04-30 07:35:00,100.14,100.195,100.135,100.19,276800000.0
2008-04-30 07:40:00,100.185,100.21,100.16,100.195,237400000.0
2008-04-30 07:45:00,100.205,100.205,100.175,100.18,234500000.0
2008-04-30 07:50:00,100.185,100.21,100.13,100.14,229400000.0
2008-04-30 07:55:00,100.14,100.17,100.11,100.165,315700000.0
2008-04-30 08:00:00,100.165,100.18,100.065,100.08,578700000.0
2008-04-30 08:05:00,100.08,100.155,100.06,100.1,672000000.0
2008-04-30 08:10:00,100.1,100.16,100.1,100.14,1075500000.0
2008-04-30 08:15:00,100.14,100.16,100.11,100.13,981300000.0
2008-04-30 08:20:00,100.13,100.25,100.12,100.22,1169800000.0
2008-04-30 08:25:00,100.23,100.23,100.14,100.18,996400000.0
2008-04-30 08:30:00,100.18,100.24,100.16,100.22,1320300000.0
2008-04-30 08:35:00,100.22,100.24,100.17,100.18,1599000000.0
2008-04-30 08:40:00,100.19,100.28,100.17,100.24,1254300000.0
2008-04-30 08:45:00,100.245,100.31,100.21,100.29,1674900000.0
2008-04-30 08:50:00,100.29,100.35,100.26,100.27,1704400000.0
2008-04-30 08:55:00,100.27,100.325,100.22,100.31,731100000.0
2008-04-30 09:00:00,100.31,100.38,100.29,100.34,284000000.0
2008-04-30 09:05:00,100.345,100.445,100.34,100.43,217400000.0
2008-04-30 09:10:00,100.435,100.45,100.38,100.385,192200000.0
2008-04-30 09:15:00,100.38,100.435,100.38,100.425,126900000.0
2008-04-30 09:20:00,100.42,100.435,100.39,100.42,76500000.0
2008-04-30 09:25:00,100.42,100.45,100.4,100.42,97800000.0
2008-04-30 09:30:00,100.425,100.48,100.415,100.44,320900000.0
2008-04-30 09:35:00,100.44,100.475,100.42,100.45,256100000.0
2008-04-30 09:40:00,100.45,100.465,100.41,100.43,249300000.0
2008-04-30 09:45:00,100.43,100.43,100.375,100.385,420400000.0
2008-04-30 09:50:00,100.39,100.41,100.34,100.35,133900000.0
2008-04-30 09:55:00,100.35,100.41,100.32,100.4,251400000.0
2008-04-30 10:00:00,100.4,100.41,100.33,100.36,293500000.0
2008-04-30 10:05:00,100.36,100.405,100.335,100.34,221400000.0
2008-04-30 10:10:00,100.335,100.375,100.31,100.365,279900000.0
2008-04-30 10:15:00,100.36,100.42,100.345,100.42,227600000.0
2008-04-30 10:20:00,100.42,100.42,100.34,100.35,264000000.0
2008-04-30 10:25:00,100.35,100.37,100.2,100.325,235499999.0
2008-04-30 10:30:00,100.33,100.33,100.19,100.215,450100000.0
2008-04-30 10:35:00,100.21,100.225,100.11,100.17,422100000.0
2008-04-30 10:40:00,100.175,100.24,100.135,100.175,323400000.0
2008-04-30 10:45:00,100.175,100.19,100.155,100.18,170200000.0
2008-04-30 10:50:00,100.18,100.2,100.12,100.15,350300000.0
2008-04-30 10:55:00,100.145,100.2,100.13,100.2,476900000.0
2008-04-30 11:00:00,100.205,100.205,100.09,100.14,646600000.0
2008-04-30 11:05:00,100.14,100.275,100.13,100.275,327800000.0
2008-04-30 11:10:00,100.28,100.3,100.22,100.275,175700000.0
2008-04-30 11:15:00,100.28,100.31,100.25,100.265,132400000.0
2008-04-30 11:20:00,100.27,100.335,100.26,100.31,217000000.0
2008-04-30 11:25:00,100.31,100.315,100.21,100.24,233800000.0
2008-04-30 11:30:00,100.24,100.33,100.23,100.32,460900000.0
2008-04-30 11:35:00,100.33,100.37,100.25,100.26,196400000.0
2008-04-30 11:40:00,100.26,100.295,100.205,100.25,302400000.0
2008-04-30 11:45:00,100.25,100.255,100.195,100.245,315100000.0
2008-04-30 11:50:00,100.245,100.275,100.215,100.22,324499999.0
2008-04-30 11:55:00,100.22,100.25,100.165,100.245,306900000.0
2008-04-30 12:00:00,100.245,100.31,100.22,100.27,315400000.0
2008-04-30 12:05:00,100.265,100.275,100.21,100.225,545500000.0
2008-04-30 12:10:00,100.225,100.24,100.19,100.22,470000000.0
2008-04-30 12:15:00,100.225,100.23,100.165,100.2,193800000.0
2008-04-30 12:20:00,100.2,100.21,100.155,100.19,204600000.0
2008-04-30 12:25:00,100.195,100.2,100.15,100.185,378900000.0
2008-04-30 12:30:00,100.19,100.225,100.18,100.2,202100000.0
2008-04-30 12:35:00,100.2,100.265,100.18,100.26,265500000.0
2008-04-30 12:40:00,100.265,100.285,100.225,100.27,312700000.0
2008-04-30 12:45:00,100.275,100.285,100.2,100.215,262900000.0
2008-04-30 12:50:00,100.21,100.295,100.205,100.26,454000000.0
2008-04-30 12:55:00,100.265,100.31,100.245,100.25,232500000.0
2008-04-30 13:00:00,100.25,100.295,100.23,100.27,190900000.0
2008-04-30 13:05:00,100.27,100.325,100.265,100.27,164300000.0
2008-04-30 13:10:00,100.27,100.33,100.265,100.31,175600000.0
2008-04-30 13:15:00,100.31,100.42,100.295,100.415,424200000.0
2008-04-30 13:20:00,100.415,100.43,100.39,100.415,427700000.0
2008-04-30 13:25:00,100.41,100.495,100.41,100.465,165900000.0
2008-04-30 13:30:00,100.465,100.625,100.455,100.615,350800000.0
2008-04-30 13:35:00,100.62,100.645,100.59,100.605,213100000.0
2008-04-30 13:40:00,100.61,100.73,100.595,100.73,310800000.0
2008-04-30 13:45:00,100.73,100.795,100.68,100.695,337800000.0
2008-04-30 13:50:00,100.7,100.745,100.655,100.66,165600000.0
2008-04-30 13:55:00,100.665,100.705,100.655,100.695,215000000.0
2008-04-30 14:00:00,100.695,100.74,100.685,100.74,168000000.0
2008-04-30 14:05:00,100.75,100.77,100.71,100.73,254400000.0
2008-04-30 14:10:00,100.73,100.765,100.64,100.65,467300000.0
2008-04-30 14:15:00,100.65,100.74,100.59,100.66,711300000.0
2008-04-30 14:20:00,100.655,100.69,100.605,100.64,240100000.0
2008-04-30 14:25:00,100.635,100.7,100.53,100.58,291000000.0
2008-04-30 14:30:00,100.55,100.625,100.46,100.57,681100000.0
2008-04-30 14:35:00,100.575,100.65,100.54,100.55,291000000.0
2008-04-30 14:40:00,100.54,100.595,100.51,100.54,265200000.0
2008-04-30 14:45:00,100.52,100.56,100.495,100.51,284600000.0
2008-04-30 14:50:00,100.515,100.535,100.46,100.49,459900000.0
2008-04-30 14:55:00,100.485,100.535,100.455,100.52,277300000.0
2008-04-30 15:00:00,100.51,100.58,100.5,100.55,239700000.0
2008-04-30 15:05:00,100.55,100.62,100.55,100.57,183500000.0
2008-04-30 15:10:00,100.575,100.605,100.555,100.58,154700000.0
2008-04-30 15:15:00,100.58,100.59,100.53,100.535,137000000.0
2008-04-30 15:20:00,100.535,100.575,100.51,100.555,170400000.0
2008-04-30 15:25:00,100.555,100.575,100.525,100.54,110000000.0
2008-04-30 15:30:00,100.54,100.625,100.53,100.61,146400000.0
2008-04-30 15:35:00,100.61,100.67,100.59,100.66,150600000.0
2008-04-30 15:40:00,100.655,100.675,100.6,100.61,246700000.0
2008-04-30 15:45:00,100.61,100.675,100.59,100.62,268400000.0
2008-04-30 15:50:00,100.615,100.655,100.59,100.65,174100000.0
2008-04-30 15:55:00,100.65,100.665,100.61,100.61,177000000.0
2008-04-30 16:00:00,100.62,100.65,100.555,100.565,313600000.0
2008-04-30 16:05:00,100.56,100.6,100.54,100.6,217700000.0
2008-04-30 16:10:00,100.6,100.605,100.535,100.57,301500000.0
2008-04-30 16:15:00,100.57,100.595,100.54,100.555,381500000.0
2008-04-30 16:20:00,100.56,100.57,100.485,100.505,400800000.0
2008-04-30 16:25:00,100.51,100.51,100.43,100.47,250700000.0
2008-04-30 16:30:00,100.47,100.475,100.34,100.36,1143700000.0
2008-04-30 16:35:00,100.36,100.4,100.335,100.365,298300000.0
2008-04-30 16:40:00,100.37,100.38,100.325,100.35,484300000.0
2008-04-30 16:45:00,100.345,100.35,100.235,100.25,204700000.0
2008-04-30 16:50:00,100.255,100.29,100.205,100.28,247400000.0
2008-04-30 16:55:00,100.275,100.32,100.22,100.27,409300000.0
2008-04-30 17:00:00,100.275,100.315,100.185,100.205,766999999.0
2008-04-30 17:05:00,100.205,100.28,100.19,100.26,639900000.0
2008-04-30 17:10:00,100.265,100.29,100.175,100.21,1302800000.0
2008-04-30 17:15:00,100.19,100.205,100.145,100.19,848300000.0
2008-04-30 17:20:00,100.2,100.26,100.2,100.25,435800000.0
2008-04-30 17:25:00,100.25,100.29,100.23,100.255,825000000.0
2008-04-30 17:30:00,100.255,100.315,100.24,100.3,302500000.0
2008-04-30 17:35:00,100.295,100.325,100.245,100.29,405000000.0
2008-04-30 17:40:00,100.295,100.34,100.24,100.24,690500000.0
2008-04-30 17:45:00,100.24,100.3,100.21,100.285,657400000.0
2008-04-30 17:50:00,100.29,100.305,100.255,100.27,170900000.0
2008-04-30 17:55:00,100.27,100.285,100.23,100.26,121500000.0
2008-04-30 18:00:00,100.26,100.27,100.22,100.26,79800000.0
2008-04-30 18:05:00,100.26,100.29,100.23,100.23,105400000.0
2008-04-30 18:10:00,100.23,100.3,100.21,100.26,157600000.0
2008-04-30 18:15:00,100.26,100.31,100.24,100.27,98000000.0
2008-04-30 18:20:00,100.27,100.36,100.26,100.32,118600000.0
2008-04-30 18:25:00,100.32,100.4,100.3,100.36,101200000.0
2008-04-30 18:30:00,100.365,100.38,100.265,100.3,138600000.0
2008-04-30 18:35:00,100.31,100.325,100.28,100.305,68900000.0
2008-04-30 18:40:00,100.3,100.34,100.27,100.305,72000000.0
2008-04-30 18:45:00,100.3,100.33,100.275,100.275,77200000.0
2008-04-30 18:50:00,100.28,100.29,100.2,100.2,124700000.0
2008-04-30 18:55:00,100.21,100.29,100.205,100.29,105700000.0
2008-04-30 19:00:00,100.3,100.33,100.22,100.25,163200000.0
2008-04-30 19:05:00,100.25,100.26,100.22,100.24,81200000.0
2008-04-30 19:10:00,100.24,100.27,100.2,100.25,106100000.0
2008-04-30 19:15:00,100.25,100.25,100.168,100.2,158400000.0
2008-04-30 19:20:00,100.2,100.28,100.2,100.26,73000000.0
2008-04-30 19:25:00,100.26,100.3,100.26,100.3,40800000.0
2008-04-30 19:30:00,100.31,100.31,100.24,100.26,45000000.0
2008-04-30 19:35:00,100.26,100.35,100.26,100.34,87100000.0
2008-04-30 19:40:00,100.34,100.35,100.3,100.3,74100000.0
2008-04-30 19:45:00,100.3,100.31,100.23,100.28,97300000.0
2008-04-30 19:50:00,100.28,100.28,100.23,100.23,74400000.0
2008-04-30 19:55:00,100.23,100.26,100.21,100.24,163800000.0
2008-04-30 20:00:00,100.245,100.27,100.22,100.26,87600000.0
2008-04-30 20:05:00,100.265,100.34,100.265,100.33,116100000.0
2008-04-30 20:10:00,100.33,100.39,100.23,100.25,454500000.0
2008-04-30 20:15:00,100.25,100.46,100.14,100.255,1064500000.0
2008-04-30 20:20:00,100.25,100.275,100.055,100.215,327200000.0
2008-04-30 20:25:00,100.22,100.39,100.195,100.34,440200000.0
2008-04-30 20:30:00,100.345,100.43,100.3,100.4,387900000.0
2008-04-30 20:35:00,100.415,100.58,100.41,100.52,379100000.0
2008-04-30 20:40:00,100.52,100.58,100.475,100.58,338800000.0
2008-04-30 20:45:00,100.57,100.61,100.49,100.57,343000000.0
2008-04-30 20:50:00,100.56,100.61,100.46,100.55,473400000.0
2008-04-30 20:55:00,100.56,100.56,100.37,100.43,472100000.0
2008-04-30 21:00:00,100.435,100.5,100.355,100.38,452100000.0
2008-04-30 21:05:00,100.385,100.45,100.36,100.385,345200000.0
2008-04-30 21:10:00,100.385,100.4,100.23,100.27,259000000.0
2008-04-30 21:15:00,100.27,100.32,100.225,100.27,143900000.0
2008-04-30 21:20:00,100.27,100.3,100.23,100.3,201800000.0
2008-04-30 21:25:00,100.3,100.32,100.215,100.225,125200000.0
2008-04-30 21:30:00,100.235,100.355,100.235,100.32,159700000.0
2008-04-30 21:35:00,100.32,100.39,100.31,100.38,138700000.0
2008-04-30 21:40:00,100.385,100.405,100.32,100.395,195400000.0
2008-04-30 21:45:00,100.4,100.41,100.34,100.4,101400000.0
2008-04-30 21:50:00,100.405,100.43,100.345,100.39,156400000.0
2008-04-30 21:55:00,100.39,100.4,100.3,100.31,189400000.0
2008-04-30 22:00:00,100.31,100.36,100.3,100.32,94300000.0
2008-04-30 22:05:00,100.325,100.36,100.315,100.35,49600000.0
2008-04-30 22:10:00,100.35,100.42,100.35,100.38,77500000.0
2008-04-30 22:15:00,100.38,100.42,100.345,100.365,67800000.0
2008-04-30 22:20:00,100.374,100.374,100.333,100.37,73800000.0
2008-04-30 22:25:00,100.36,100.39,100.325,100.335,60400000.0
2008-04-30 22:30:00,100.33,100.395,100.32,100.35,51800000.0
2008-04-30 22:35:00,100.35,100.38,100.32,100.32,87200000.0
2008-04-30 22:40:00,100.315,100.44,100.31,100.385,239700000.0
2008-04-30 22:45:00,100.38,100.41,100.31,100.32,580500000.0
2008-04-30 22:50:00,100.32,100.37,100.31,100.35,221700000.0
2008-04-30 22:55:00,100.355,100.41,100.355,100.36,211700000.0
2008-04-30 23:00:00,100.355,100.355,100.25,100.35,294800000.0
2008-04-30 23:05:00,100.345,100.345,100.26,100.31,33500000.0
2008-04-30 23:10:00,100.31,100.31,100.155,100.26,110800000.0
2008-04-30 23:15:00,100.28,100.31,100.27,100.31,57200000.0
2008-04-30 23:20:00,100.31,100.36,100.27,100.33,264700000.0
2008-04-30 23:25:00,100.33,100.33,100.26,100.26,208900000.0
2008-04-30 23:30:00,100.26,100.27,100.19,100.25,308100000.0
2008-04-30 23:35:00,100.27,100.32,100.205,100.28,182500000.0
2008-04-30 23:40:00,100.31,100.341,100.27,100.323,108000000.0
2008-04-30 23:45:00,100.318,100.43,100.29,100.4,45700000.0
2008-04-30 23:50:00,100.4,100.42,100.34,100.39,258800000.0
2008-04-30 23:55:00,100.39,100.42,100.305,100.305,68000000.0
2008-05-01 00:00:00,100.35,100.39,100.34,100.36,38300000.0
2008-05-01 00:05:00,100.36,100.38,100.36,100.36,116800000.0
2008-05-01 00:10:00,100.376,100.39,100.319,100.36,158400000.0
2008-05-01 00:15:00,100.37,100.4,100.329,100.39,162800000.0
2008-05-01 00:20:00,100.39,100.42,100.35,100.36,249100000.0
2008-05-01 00:25:00,100.36,100.38,100.29,100.31,231100000.0
2008-05-01 00:30:00,100.31,100.31,100.27,100.29,115400000.0
2008-05-01 00:35:00,100.29,100.39,100.29,100.37,143000000.0
2008-05-01 00:40:00,100.38,100.38,100.34,100.35,99300000.0
2008-05-01 00:45:00,100.35,100.36,100.35,100.35,91300000.0
2008-05-01 00:50:00,100.36,100.38,100.35,100.35,40900000.0
2008-05-01 00:55:00,100.301,100.38,100.259,100.35,66100000.0
2008-05-01 01:00:00,100.34,100.41,100.34,100.38,139900000.0
2008-05-01 01:05:00,100.38,100.43,100.38,100.41,153700000.0
2008-05-01 01:10:00,100.4,100.46,100.36,100.39,194900000.0
2008-05-01 01:15:00,100.373,100.39,100.321,100.37,358300000.0
2008-05-01 01:20:00,100.38,100.38,100.339,100.38,43700000.0
2008-05-01 01:25:00,100.38,100.41,100.37,100.41,42100000.0
2008-05-01 01:30:00,100.4,100.4,100.318,100.36,88400000.0
2008-05-01 01:35:00,100.36,100.41,100.36,100.39,64400000.0
2008-05-01 01:40:00,100.39,100.39,100.37,100.38,48300000.0
2008-05-01 01:45:00,100.38,100.39,100.38,100.39,50900000.0
2008-05-01 01:50:00,100.4,100.4,100.37,100.38,89900000.0
2008-05-01 01:55:00,100.37,100.4,100.37,100.39,106700000.0
2008-05-01 02:00:00,100.39,100.42,100.38,100.42,181700000.0
2008-05-01 02:05:00,100.41,100.42,100.29,100.3,414100000.0
2008-05-01 02:10:00,100.3,100.35,100.29,100.34,1481300000.0
2008-05-01 02:15:00,100.33,100.37,100.25,100.25,1596600000.0
2008-05-01 02:20:00,100.26,100.31,100.24,100.31,266100000.0
2008-05-01 02:25:00,100.31,100.36,100.29,100.36,130000000.0
2008-05-01 02:30:00,100.36,100.41,100.36,100.4,174200000.0
2008-05-01 02:35:00,100.4,100.42,100.36,100.38,365500000.0
2008-05-01 02:40:00,100.39,100.39,100.35,100.37,246300000.0
2008-05-01 02:45:00,100.37,100.41,100.34,100.41,456000000.0
2008-05-01 02:50:00,100.4,100.42,100.3,100.33,613100000.0
2008-05-01 02:55:00,100.33,100.39,100.29,100.29,1036500000.0
2008-05-01 03:00:00,100.29,100.32,100.27,100.28,1019700000.0
2008-05-01 03:05:00,100.28,100.29,100.19,100.25,1966700000.0
2008-05-01 03:10:00,100.25,100.28,100.23,100.27,298800000.0
2008-05-01 03:15:00,100.27,100.29,100.23,100.26,783600000.0
2008-05-01 03:20:00,100.26,100.28,100.23,100.28,689100000.0
2008-05-01 03:25:00,100.28,100.31,100.28,100.31,398400000.0
2008-05-01 03:30:00,100.31,100.34,100.28,100.34,896300000.0
2008-05-01 03:35:00,100.34,100.38,100.32,100.37,429900000.0
2008-05-01 03:40:00,100.37,100.37,100.3,100.3,1707800000.0
2008-05-01 03:45:00,100.29,100.29,100.22,100.24,717300000.0
2008-05-01 03:50:00,100.24,100.25,100.21,100.23,569600000.0
2008-05-01 03:55:00,100.23,100.26,100.21,100.25,1230700000.0
2008-05-01 04:00:00,100.25,100.27,100.23,100.25,1358400000.0
2008-05-01 04:05:00,100.25,100.33,100.25,100.3,1294900000.0
2008-05-01 04:10:00,100.31,100.31,100.29,100.3,654300000.0
2008-05-01 04:15:00,100.3,100.31,100.24,100.25,648000000.0
2008-05-01 04:20:00,100.25,100.27,100.24,100.27,354100000.0
2008-05-01 04:25:00,100.242,100.27,100.22,100.23,610500000.0
2008-05-01 04:30:00,100.23,100.26,100.215,100.23,688900000.0
2008-05-01 04:35:00,100.23,100.29,100.23,100.26,766900000.0
2008-05-01 04:40:00,100.26,100.28,100.26,100.28,443500000.0
2008-05-01 04:45:00,100.28,100.3,100.27,100.29,640200000.0
2008-05-01 04:50:00,100.29,100.3,100.27,100.3,383900000.0
2008-05-01 04:55:00,100.3,100.3,100.27,100.28,430200000.0
2008-05-01 05:00:00,100.28,100.3,100.28,100.3,253600000.0
2008-05-01 05:05:00,100.3,100.32,100.263,100.29,194400000.0
2008-05-01 05:10:00,100.29,100.31,100.25,100.29,1074099998.0
2008-05-01 05:15:00,100.29,100.3,100.17,100.26,1178100000.0
2008-05-01 05:20:00,100.27,100.285,100.24,100.26,825899997.0
2008-05-01 05:25:00,100.26,100.26,100.25,100.25,74700000.0
2008-05-01 05:30:00,100.24,100.27,100.24,100.26,236300000.0
2008-05-01 05:35:00,100.26,100.3,100.25,100.28,842499997.0
2008-05-01 05:40:00,100.28,100.31,100.27,100.28,382799999.0
2008-05-01 05:45:00,100.28,100.28,100.25,100.26,372399995.0
2008-05-01 05:50:00,100.26,100.28,100.229,100.25,103100000.0
2008-05-01 05:55:00,100.25,100.27,100.23,100.24,323800000.0
2008-05-01 06:00:00,100.23,100.24,100.21,100.23,111600000.0
2008-05-01 06:05:00,100.24,100.24,100.2,100.22,321899999.0
2008-05-01 06:10:00,100.22,100.23,100.19,100.21,226400000.0
2008-05-01 06:15:00,100.21,100.23,100.19,100.19,145000000.0
2008-05-01 06:20:00,100.19,100.21,100.158,100.2,279300000.0
2008-05-01 06:25:00,100.21,100.24,100.182,100.21,185700000.0
2008-05-01 06:30:00,100.21,100.22,100.2,100.22,319000000.0
2008-05-01 06:35:00,100.23,100.23,100.16,100.19,340399999.0
2008-05-01 06:40:00,100.19,100.2,100.17,100.18,489200000.0
2008-05-01 06:45:00,100.17,100.2,100.16,100.18,583200000.0
2008-05-01 06:50:00,100.18,100.19,100.14,100.17,358200000.0
2008-05-01 06:55:00,100.17,100.22,100.17,100.2,293100000.0
2008-05-01 07:00:00,100.2,100.22,100.16,100.16,126000000.0
2008-05-01 07:05:00,100.19,100.2,100.17,100.17,441400000.0
2008-05-01 07:10:00,100.17,100.19,100.15,100.18,909500000.0
2008-05-01 07:15:00,100.19,100.2,100.15,100.15,285500000.0
2008-05-01 07:20:00,100.15,100.2,100.14,100.16,248700000.0
2008-05-01 07:25:00,100.16,100.16,100.13,100.14,566400000.0
2008-05-01 07:30:00,100.14,100.18,100.13,100.18,487500000.0
2008-05-01 07:35:00,100.17,100.18,100.15,100.16,625500000.0
2008-05-01 07:40:00,100.16,100.18,100.12,100.165,522399998.0
2008-05-01 07:45:00,100.15,100.17,100.135,100.17,354800000.0
2008-05-01 07:50:00,100.17,100.205,100.135,100.205,493900000.0
2008-05-01 07:55:00,100.205,100.22,100.17,100.19,772800000.0
2008-05-01 08:00:00,100.19,100.23,100.17,100.23,845500000.0
2008-05-01 08:05:00,100.24,100.25,100.18,100.19,1137100000.0
2008-05-01 08:10:00,100.19,100.21,100.12,100.17,1732299999.0
2008-05-01 08:15:00,100.17,100.19,100.12,100.15,2180200000.0
2008-05-01 08:20:00,100.15,100.18,100.1,100.17,835600000.0
2008-05-01 08:25:00,100.17,100.19,100.14,100.17,585600000.0
2008-05-01 08:30:00,100.17,100.205,100.13,100.165,268500000.0
2008-05-01 08:35:00,100.165,100.18,100.13,100.13,687000000.0
2008-05-01 08:40:00,100.14,100.15,100.09,100.09,1128300001.0
2008-05-01 08:45:00,100.09,100.09,99.945,100.005,850500000.0
2008-05-01 08:50:00,100.005,100.05,99.96,99.96,321400000.0
2008-05-01 08:55:00,99.96,100.01,99.95,100.01,99300000.0
2008-05-01 09:00:00,100.005,100.08,100.005,100.06,139500000.0
2008-05-01 09:05:00,100.06,100.09,99.985,99.985,530500000.0
2008-05-01 09:10:00,99.985,100.01,99.93,99.945,180300000.0
2008-05-01 09:15:00,99.95,99.975,99.815,99.87,336500000.0
2008-05-01 09:20:00,99.875,99.98,99.825,99.98,221800000.0
2008-05-01 09:25:00,99.99,100.07,99.95,99.97,252700000.0
2008-05-01 09:30:00,99.97,100.005,99.93,99.945,406200000.0
2008-05-01 09:35:00,99.94,99.95,99.74,99.785,363700000.0
2008-05-01 09:40:00,99.78,99.855,99.74,99.79,419000000.0
2008-05-01 09:45:00,99.79,99.86,99.67,99.71,316400000.0
2008-05-01 09:50:00,99.71,99.82,99.69,99.77,354200000.0
2008-05-01 09:55:00,99.77,99.82,99.71,99.76,466500000.0
2008-05-01 10:00:00,99.76,99.79,99.71,99.765,302900000.0
2008-05-01 10:05:00,99.77,99.785,99.745,99.765,301600000.0
2008-05-01 10:10:00,99.77,99.78,99.715,99.74,145500000.0
2008-05-01 10:15:00,99.74,99.74,99.64,99.69,281800000.0
2008-05-01 10:20:00,99.69,99.715,99.65,99.71,99400000.0
2008-05-01 10:25:00,99.71,99.73,99.665,99.72,173700000.0
2008-05-01 10:30:00,99.72,99.72,99.63,99.64,274900000.0
2008-05-01 10:35:00,99.635,99.67,99.57,99.615,169100000.0
2008-05-01 10:40:00,99.62,99.69,99.6,99.63,151300000.0
2008-05-01 10:45:00,99.635,99.72,99.6,99.7,169000000.0
2008-05-01 10:50:00,99.705,99.715,99.635,99.69,99400000.0
2008-05-01 10:55:00,99.69,99.69,99.55,99.58,198800000.0
2008-05-01 11:00:00,99.58,99.6,99.55,99.59,238800000.0
2008-05-01 11:05:00,99.59,99.59,99.53,99.55,145100000.0
2008-05-01 11:10:00,99.55,99.635,99.55,99.61,59800000.0
2008-05-01 11:15:00,99.615,99.63,99.59,99.605,82700000.0
2008-05-01 11:20:00,99.6,99.605,99.52,99.53,149130000.0
2008-05-01 11:25:00,99.525,99.59,99.52,99.585,159100000.0
2008-05-01 11:30:00,99.585,99.61,99.49,99.57,276500000.0
2008-05-01 11:35:00,99.57,99.61,99.54,99.6,107100000.0
2008-05-01 11:40:00,99.6,99.67,99.59,99.65,126200000.0
2008-05-01 11:45:00,99.64,99.64,99.61,99.64,80300000.0
2008-05-01 11:50:00,99.64,99.65,99.59,99.59,101600000.0
2008-05-01 11:55:00,99.585,99.62,99.57,99.59,126500000.0
2008-05-01 12:00:00,99.59,99.63,99.57,99.625,78600000.0
2008-05-01 12:05:00,99.62,99.625,99.57,99.6,126000000.0
2008-05-01 12:10:00,99.6,99.64,99.6,99.62,133300000.0
2008-05-01 12:15:00,99.615,99.67,99.6,99.67,88100000.0
2008-05-01 12:20:00,99.67,99.71,99.59,99.62,114000000.0
2008-05-01 12:25:00,99.625,99.655,99.58,99.585,41900000.0
2008-05-01 12:30:00,99.59,99.59,99.53,99.58,113200000.0
2008-05-01 12:35:00,99.58,99.64,99.57,99.62,87900000.0
2008-05-01 12:40:00,99.62,99.65,99.61,99.64,70500000.0
2008-05-01 12:45:00,99.645,99.725,99.645,99.68,98800000.0
2008-05-01 12:50:00,99.685,99.7,99.625,99.63,144900000.0
2008-05-01 12:55:00,99.635,99.66,99.62,99.635,56800000.0
2008-05-01 13:00:00,99.64,99.655,99.61,99.645,90100000.0
2008-05-01 13:05:00,99.64,99.68,99.6,99.64,143700000.0
2008-05-01 13:10:00,99.64,99.7,99.63,99.68,75800000.0
2008-05-01 13:15:00,99.68,99.69,99.635,99.66,132000000.0
2008-05-01 13:20:00,99.66,99.74,99.64,99.71,65400000.0
2008-05-01 13:25:00,99.715,99.74,99.69,99.69,72900000.0
2008-05-01 13:30:00,99.69,99.71,99.625,99.635,173800000.0
2008-05-01 13:35:00,99.635,99.69,99.635,99.68,142000000.0
2008-05-01 13:40:00,99.69,99.73,99.665,99.71,71200000.0
2008-05-01 13:45:00,99.71,99.725,99.645,99.675,91900000.0
2008-05-01 13:50:00,99.67,99.7,99.63,99.645,150800000.0
2008-05-01 13:55:00,99.65,99.7,99.61,99.69,101200000.0
2008-05-01 14:00:00,99.69,99.72,99.65,99.655,158100000.0
2008-05-01 14:05:00,99.66,99.725,99.64,99.71,131500000.0
2008-05-01 14:10:00,99.71,99.72,99.63,99.64,113600000.0
2008-05-01 14:15:00,99.64,99.675,99.59,99.655,260400000.0
2008-05-01 14:20:00,99.655,99.705,99.615,99.615,326800000.0
2008-05-01 14:25:00,99.615,99.645,99.565,99.565,436400000.0
2008-05-01 14:30:00,99.565,99.665,99.495,99.495,776500000.0
2008-05-01 14:35:00,99.505,99.515,99.4,99.46,647900000.0
2008-05-01 14:40:00,99.455,99.485,99.34,99.34,407400000.0
2008-05-01 14:45:00,99.35,99.38,99.25,99.36,589500000.0
2008-05-01 14:50:00,99.355,99.41,99.335,99.385,384200000.0
2008-05-01 14:55:00,99.385,99.405,99.305,99.32,370600000.0
2008-05-01 15:00:00,99.315,99.315,99.255,99.275,748400000.0
2008-05-01 15:05:00,99.275,99.345,99.255,99.335,882000000.0
2008-05-01 15:10:00,99.335,99.385,99.285,99.365,660400000.0
2008-05-01 15:15:00,99.36,99.375,99.325,99.365,281300000.0
2008-05-01 15:20:00,99.365,99.375,99.265,99.275,432400000.0
2008-05-01 15:25:00,99.275,99.3,99.245,99.275,302000000.0
2008-05-01 15:30:00,99.265,99.315,99.245,99.285,197000000.0
2008-05-01 15:35:00,99.285,99.29,99.245,99.245,775400000.0
2008-05-01 15:40:00,99.245,99.25,99.205,99.22,432900000.0
2008-05-01 15:45:00,99.23,99.27,99.205,99.235,817200000.0
2008-05-01 15:50:00,99.24,99.285,99.175,99.195,362700000.0
2008-05-01 15:55:00,99.195,99.205,99.05,99.115,466600000.0
2008-05-01 16:00:00,99.115,99.255,99.045,99.215,714500000.0
2008-05-01 16:05:00,99.225,99.26,99.16,99.205,483000000.0
2008-05-01 16:10:00,99.205,99.285,99.16,99.185,565000000.0
2008-05-01 16:15:00,99.195,99.205,99.125,99.145,482300000.0
2008-05-01 16:20:00,99.14,99.15,99.08,99.115,521100000.0
2008-05-01 16:25:00,99.12,99.21,99.05,99.21,360800000.0
2008-05-01 16:30:00,99.21,99.315,99.2,99.245,381500000.0
2008-05-01 16:35:00,99.245,99.245,99.145,99.15,436400000.0
2008-05-01 16:40:00,99.155,99.245,99.135,99.21,445400000.0
2008-05-01 16:45:00,99.205,99.295,99.205,99.25,758100000.0
2008-05-01 16:50:00,99.255,99.26,99.205,99.25,1062900000.0
2008-05-01 16:55:00,99.245,99.315,99.245,99.295,889100000.0
2008-05-01 17:00:00,99.295,99.315,99.255,99.27,361400000.0
2008-05-01 17:05:00,99.275,99.29,99.195,99.245,412600000.0
2008-05-01 17:10:00,99.245,99.275,99.195,99.2,381100000.0
2008-05-01 17:15:00,99.195,99.235,99.185,99.22,451000000.0
2008-05-01 17:20:00,99.225,99.295,99.21,99.26,203600000.0
2008-05-01 17:25:00,99.255,99.285,99.195,99.195,240300000.0
2008-05-01 17:30:00,99.2,99.275,99.185,99.27,419600000.0
2008-05-01 17:35:00,99.27,99.31,99.24,99.25,168700000.0
2008-05-01 17:40:00,99.25,99.27,99.215,99.24,285300000.0
2008-05-01 17:45:00,99.25,99.285,99.24,99.245,221900000.0
2008-05-01 17:50:00,99.25,99.325,99.245,99.305,298700000.0
2008-05-01 17:55:00,99.315,99.325,99.26,99.275,195900000.0
2008-05-01 18:00:00,99.28,99.305,99.26,99.275,104000000.0
2008-05-01 18:05:00,99.29,99.295,99.255,99.285,298800000.0
2008-05-01 18:10:00,99.285,99.35,99.275,99.34,339000000.0
2008-05-01 18:15:00,99.345,99.36,99.315,99.34,589800000.0
2008-05-01 18:20:00,99.34,99.4,99.3,99.4,204600000.0
2008-05-01 18:25:00,99.4,99.435,99.375,99.42,241300000.0
2008-05-01 18:30:00,99.415,99.44,99.37,99.425,375100000.0
2008-05-01 18:35:00,99.425,99.425,99.365,99.375,494600000.0
2008-05-01 18:40:00,99.375,99.44,99.345,99.425,624600000.0
2008-05-01 18:45:00,99.43,99.475,99.425,99.44,602600000.0
2008-05-01 18:50:00,99.44,99.525,99.44,99.515,731200000.0
2008-05-01 18:55:00,99.515,99.545,99.475,99.48,957500000.0
2008-05-01 19:00:00,99.475,99.52,99.47,99.475,470800000.0
2008-05-01 19:05:00,99.47,99.495,99.45,99.46,77200000.0
2008-05-01 19:10:00,99.465,99.515,99.45,99.475,236900000.0
2008-05-01 19:15:00,99.48,99.565,99.48,99.485,403500000.0
2008-05-01 19:20:00,99.485,99.555,99.48,99.53,658400000.0
2008-05-01 19:25:00,99.535,99.55,99.495,99.505,331100000.0
2008-05-01 19:30:00,99.51,99.53,99.465,99.465,514300000.0
2008-05-01 19:35:00,99.47,99.505,99.445,99.465,587700000.0
2008-05-01 19:40:00,99.465,99.485,99.435,99.46,441600000.0
2008-05-01 19:45:00,99.465,99.485,99.45,99.465,441500000.0
2008-05-01 19:50:00,99.465,99.495,99.455,99.475,551700000.0
2008-05-01 19:55:00,99.48,99.485,99.435,99.465,529000000.0
2008-05-01 20:00:00,99.465,99.465,99.36,99.415,418200000.0
2008-05-01 20:05:00,99.415,99.445,99.385,99.415,449400000.0
2008-05-01 20:10:00,99.415,99.49,99.415,99.485,120200000.0
2008-05-01 20:15:00,99.48,99.525,99.445,99.525,113300000.0
2008-05-01 20:20:00,99.525,99.55,99.455,99.48,368200000.0
2008-05-01 20:25:00,99.48,99.525,99.47,99.485,285000000.0
2008-05-01 20:30:00,99.485,99.55,99.475,99.535,121400000.0
2008-05-01 20:35:00,99.535,99.59,99.51,99.51,86800000.0
2008-05-01 20:40:00,99.51,99.59,99.48,99.49,188200000.0
2008-05-01 20:45:00,99.5,99.54,99.485,99.505,308700000.0
2008-05-01 20:50:00,99.505,99.525,99.45,99.455,319700000.0
2008-05-01 20:55:00,99.46,99.5,99.44,99.485,137400000.0
2008-05-01 21:00:00,99.485,99.485,99.43,99.47,79600000.0
2008-05-01 21:05:00,99.465,99.47,99.405,99.45,91400000.0
2008-05-01 21:10:00,99.455,99.525,99.435,99.46,161900000.0
2008-05-01 21:15:00,99.465,99.505,99.455,99.48,33300000.0
2008-05-01 21:20:00,99.475,99.49,99.455,99.465,73300000.0
2008-05-01 21:25:00,99.47,99.475,99.425,99.445,45400000.0
2008-05-01 21:30:00,99.445,99.455,99.405,99.435,95300000.0
2008-05-01 21:35:00,99.435,99.46,99.415,99.43,42700000.0
2008-05-01 21:40:00,99.435,99.45,99.415,99.445,26100000.0
2008-05-01 21:45:00,99.445,99.445,99.415,99.42,38200000.0
2008-05-01 21:50:00,99.415,99.43,99.41,99.415,36600000.0
2008-05-01 21:55:00,99.415,99.445,99.4,99.435,222800000.0
2008-05-01 22:00:00,99.435,99.465,99.435,99.46,70200000.0
2008-05-01 22:05:00,99.455,99.47,99.403,99.42,132600000.0
2008-05-01 22:10:00,99.455,99.505,99.435,99.505,125600000.0
2008-05-01 22:15:00,99.505,99.535,99.485,99.535,60000000.0
2008-05-01 22:20:00,99.535,99.615,99.535,99.595,58100000.0
2008-05-01 22:25:00,99.59,99.64,99.55,99.625,113200000.0
2008-05-01 22:30:00,99.625,99.625,99.57,99.615,83300000.0
2008-05-01 22:35:00,99.61,99.61,99.55,99.575,40700000.0
2008-05-01 22:40:00,99.57,99.595,99.555,99.57,31800000.0
2008-05-01 22:45:00,99.565,99.615,99.565,99.58,28600000.0
2008-05-01 22:50:00,99.58,99.635,99.54,99.63,245600000.0
2008-05-01 22:55:00,99.63,99.63,99.555,99.62,56100000.0
2008-05-01 23:00:00,99.62,99.62,99.56,99.56,260800000.0
2008-05-01 23:05:00,99.587,99.59,99.56,99.59,81100000.0
2008-05-01 23:10:00,99.59,99.63,99.59,99.59,70100000.0
2008-05-01 23:15:00,99.6,99.65,99.6,99.63,93900000.0
2008-05-01 23:20:00,99.63,99.66,99.579,99.62,175800000.0
2008-05-01 23:25:00,99.613,99.66,99.582,99.64,76000000.0
2008-05-01 23:30:00,99.64,99.7,99.6,99.6,151900000.0
2008-05-01 23:35:00,99.62,99.62,99.61,99.61,161400000.0
2008-05-01 23:40:00,99.61,99.66,99.61,99.64,69300000.0
2008-05-01 23:45:00,99.64,99.64,99.6,99.6,157000000.0
2008-05-01 23:50:00,99.61,99.61,99.6,99.6,169800000.0
2008-05-01 23:55:00,99.59,99.61,99.59,99.59,310200000.0
2008-05-02 00:00:00,99.59,99.65,99.59,99.64,194500000.0
2008-05-02 00:05:00,99.64,99.67,99.62,99.63,248400000.0
2008-05-02 00:10:00,99.63,99.68,99.63,99.66,119400000.0
2008-05-02 00:15:00,99.66,99.69,99.64,99.66,197100000.0
2008-05-02 00:20:00,99.66,99.67,99.64,99.65,176900000.0
2008-05-02 00:25:00,99.65,99.65,99.54,99.55,558000005.0
2008-05-02 00:30:00,99.55,99.62,99.55,99.61,287700000.0
2008-05-02 00:35:00,99.6,99.63,99.6,99.61,95000000.0
2008-05-02 00:40:00,99.61,99.61,99.546,99.571,238900000.0
2008-05-02 00:45:00,99.61,99.62,99.61,99.61,152800000.0
2008-05-02 00:50:00,99.562,99.63,99.55,99.63,163200000.0
2008-05-02 00:55:00,99.63,99.63,99.576,99.6,301299999.0
2008-05-02 01:00:00,99.61,99.62,99.59,99.6,188300000.0
2008-05-02 01:05:00,99.6,99.6,99.54,99.59,502100001.0
2008-05-02 01:10:00,99.59,99.61,99.515,99.523,278500000.0
2008-05-02 01:15:00,99.57,99.58,99.505,99.58,225800000.0
2008-05-02 01:20:00,99.58,99.6,99.54,99.58,823700000.0
2008-05-02 01:25:00,99.59,99.61,99.55,99.57,649000000.0
2008-05-02 01:30:00,99.57,99.585,99.54,99.55,398900000.0
2008-05-02 01:35:00,99.57,99.62,99.54,99.61,149900000.0
2008-05-02 01:40:00,99.61,99.64,99.6,99.6,186700000.0
2008-05-02 01:45:00,99.6,99.62,99.6,99.61,262000000.0
2008-05-02 01:50:00,99.61,99.64,99.58,99.64,140100000.0
2008-05-02 01:55:00,99.64,99.64,99.59,99.61,514700000.0
2008-05-02 02:00:00,99.61,99.68,99.61,99.66,310400000.0
2008-05-02 02:05:00,99.67,99.67,99.63,99.64,92100000.0
2008-05-02 02:10:00,99.64,99.645,99.6,99.64,1210500000.0
2008-05-02 02:15:00,99.64,99.64,99.6,99.63,976700000.0
2008-05-02 02:20:00,99.63,99.645,99.615,99.64,744099997.0
2008-05-02 02:25:00,99.64,99.68,99.625,99.66,292300000.0
2008-05-02 02:30:00,99.65,99.75,99.64,99.715,505600000.0
2008-05-02 02:35:00,99.71,99.78,99.71,99.765,324300000.0
2008-05-02 02:40:00,99.76,99.775,99.72,99.74,1130600000.0
2008-05-02 02:45:00,99.74,99.77,99.74,99.765,171400000.0
2008-05-02 02:50:00,99.76,99.81,99.755,99.775,131500000.0
2008-05-02 02:55:00,99.78,99.81,99.735,99.74,333200000.0
2008-05-02 03:00:00,99.74,99.765,99.71,99.73,179400000.0
2008-05-02 03:05:00,99.73,99.76,99.7,99.76,890199998.0
2008-05-02 03:10:00,99.76,99.82,99.74,99.74,670800000.0
2008-05-02 03:15:00,99.74,99.83,99.74,99.8,2003200000.0
2008-05-02 03:20:00,99.79,99.81,99.78,99.8,1214000000.0
2008-05-02 03:25:00,99.8,99.82,99.745,99.76,631700000.0
2008-05-02 03:30:00,99.77,99.78,99.715,99.75,657200000.0
2008-05-02 03:35:00,99.75,99.78,99.75,99.76,86200000.0
2008-05-02 03:40:00,99.76,99.79,99.75,99.77,295700000.0
2008-05-02 03:45:00,99.77,99.8,99.76,99.79,129600000.0
2008-05-02 03:50:00,99.79,99.81,99.755,99.8,367600000.0
2008-05-02 03:55:00,99.8,99.84,99.8,99.815,136400000.0
2008-05-02 04:00:00,99.81,99.825,99.78,99.8,231500000.0
2008-05-02 04:05:00,99.8,99.835,99.79,99.83,62400000.0
2008-05-02 04:10:00,99.83,99.85,99.81,99.82,54800000.0
2008-05-02 04:15:00,99.82,99.85,99.783,99.83,213000000.0
2008-05-02 04:20:00,99.83,99.85,99.8,99.83,102500000.0
2008-05-02 04:25:00,99.83,99.84,99.81,99.81,62000000.0
2008-05-02 04:30:00,99.81,99.83,99.768,99.79,74600000.0
2008-05-02 04:35:00,99.83,99.86,99.83,99.835,188500000.0
2008-05-02 04:40:00,99.835,99.88,99.81,99.83,283900000.0
2008-05-02 04:45:00,99.83,99.84,99.79,99.84,261700000.0
2008-05-02 04:50:00,99.788,99.85,99.761,99.85,155300000.0
2008-05-02 04:55:00,99.86,99.875,99.84,99.87,109000000.0
2008-05-02 05:00:00,99.87,99.88,99.823,99.87,155700000.0
2008-05-02 05:05:00,99.87,99.88,99.79,99.81,550600000.0
2008-05-02 05:10:00,99.815,99.815,99.715,99.73,272700000.0
2008-05-02 05:15:00,99.725,99.74,99.675,99.685,639400000.0
2008-05-02 05:20:00,99.68,99.75,99.675,99.71,2025300000.0
2008-05-02 05:25:00,99.72,99.75,99.7,99.74,721700000.0
2008-05-02 05:30:00,99.74,99.75,99.735,99.745,92400000.0
2008-05-02 05:35:00,99.74,99.745,99.718,99.745,70800000.0
2008-05-02 05:40:00,99.745,99.745,99.71,99.73,107000000.0
2008-05-02 05:45:00,99.73,99.79,99.72,99.78,174700000.0
2008-05-02 05:50:00,99.78,99.79,99.76,99.78,120400000.0
2008-05-02 05:55:00,99.785,99.8,99.77,99.77,237600000.0
2008-05-02 06:00:00,99.77,99.8,99.755,99.8,449100000.0
2008-05-02 06:05:00,99.79,99.82,99.78,99.82,879999998.0
2008-05-02 06:10:00,99.81,99.83,99.77,99.83,354200000.0
2008-05-02 06:15:00,99.83,99.83,99.79,99.795,441300000.0
2008-05-02 06:20:00,99.795,99.81,99.785,99.795,325100000.0
2008-05-02 06:25:00,99.79,99.815,99.76,99.79,762500000.0
2008-05-02 06:30:00,99.79,99.81,99.78,99.8,334900000.0
2008-05-02 06:35:00,99.805,99.835,99.79,99.81,604399999.0
2008-05-02 06:40:00,99.81,99.83,99.79,99.8,130200000.0
2008-05-02 06:45:00,99.8,99.82,99.77,99.79,26900000.0
2008-05-02 06:50:00,99.79,99.83,99.79,99.81,434100000.0
2008-05-02 06:55:00,99.81,99.84,99.79,99.83,289600000.0
2008-05-02 07:00:00,99.83,99.83,99.8,99.83,848300000.0
2008-05-02 07:05:00,99.83,99.885,99.83,99.865,354800000.0
2008-05-02 07:10:00,99.87,99.93,99.86,99.885,463400001.0
2008-05-02 07:15:00,99.885,99.895,99.85,99.85,281400000.0
2008-05-02 07:20:00,99.85,99.875,99.81,99.86,806000000.0
2008-05-02 07:25:00,99.86,99.88,99.83,99.83,526000000.0
2008-05-02 07:30:00,99.83,99.86,99.825,99.83,151000000.0
2008-05-02 07:35:00,99.83,99.84,99.795,99.825,307600000.0
2008-05-02 07:40:00,99.82,99.825,99.78,99.8,58900000.0
2008-05-02 07:45:00,99.81,99.83,99.795,99.83,27000000.0
2008-05-02 07:50:00,99.83,99.875,99.825,99.87,120400000.0
2008-05-02 07:55:00,99.865,99.885,99.83,99.855,143900000.0
2008-05-02 08:00:00,99.855,99.88,99.815,99.84,325100000.0
2008-05-02 08:05:00,99.84,99.87,99.83,99.83,119300000.0
2008-05-02 08:10:00,99.835,99.87,99.82,99.87,75700000.0
2008-05-02 08:15:00,99.86,99.9,99.82,99.83,181300000.0
2008-05-02 08:20:00,99.83,99.86,99.805,99.81,177900000.0
2008-05-02 08:25:00,99.81,99.83,99.76,99.81,312200000.0
2008-05-02 08:30:00,99.81,99.85,99.79,99.835,177300000.0
2008-05-02 08:35:00,99.835,99.88,99.83,99.86,273100000.0
2008-05-02 08:40:00,99.855,99.94,99.835,99.92,277700000.0
2008-05-02 08:45:00,99.92,99.95,99.89,99.92,401900000.0
2008-05-02 08:50:00,99.92,99.99,99.9,99.99,236700000.0
2008-05-02 08:55:00,99.99,100.02,99.94,99.94,368900000.0
2008-05-02 09:00:00,99.94,100.065,99.885,100.0,283800000.0
2008-05-02 09:05:00,100.0,100.11,99.985,100.07,277700000.0
2008-05-02 09:10:00,100.07,100.09,100.015,100.05,225300000.0
2008-05-02 09:15:00,100.05,100.07,99.985,99.99,394600000.0
2008-05-02 09:20:00,99.985,99.99,99.925,99.94,374700000.0
2008-05-02 09:25:00,99.94,99.98,99.925,99.925,200600000.0
2008-05-02 09:30:00,99.93,99.96,99.905,99.95,219500000.0
2008-05-02 09:35:00,99.95,99.97,99.92,99.92,246900000.0
2008-05-02 09:40:00,99.915,99.94,99.86,99.93,180400000.0
2008-05-02 09:45:00,99.93,99.95,99.9,99.9,186500000.0
2008-05-02 09:50:00,99.9,99.91,99.85,99.86,188600000.0
2008-05-02 09:55:00,99.86,99.91,99.85,99.87,146000000.0
2008-05-02 10:00:00,99.87,99.91,99.86,99.89,92400000.0
2008-05-02 10:05:00,99.89,99.945,99.865,99.87,368000000.0
2008-05-02 10:10:00,99.875,99.94,99.87,99.92,278400000.0
2008-05-02 10:15:00,99.925,99.925,99.885,99.885,426000000.0
2008-05-02 10:20:00,99.895,99.9,99.845,99.85,612900000.0
2008-05-02 10:25:00,99.855,99.925,99.855,99.905,839300000.0
2008-05-02 10:30:00,99.905,99.94,99.895,99.905,361800000.0
2008-05-02 10:35:00,99.905,99.925,99.84,99.885,763900000.0
2008-05-02 10:40:00,99.885,99.905,99.85,99.885,742600000.0
2008-05-02 10:45:00,99.885,99.965,99.865,99.925,1019400000.0
2008-05-02 10:50:00,99.925,100.005,99.925,100.005,757300000.0
2008-05-02 10:55:00,100.005,100.025,99.935,99.96,932300000.0
2008-05-02 11:00:00,99.96,99.965,99.925,99.955,803599999.0
2008-05-02 11:05:00,99.955,99.99,99.94,99.965,1344000000.0
2008-05-02 11:10:00,99.96,99.96,99.905,99.935,744200000.0
2008-05-02 11:15:00,99.935,99.97,99.885,99.915,938300000.0
2008-05-02 11:20:00,99.92,99.97,99.88,99.92,1079600001.0
2008-05-02 11:25:00,99.92,99.93,99.855,99.915,1007700000.0
2008-05-02 11:30:00,99.92,99.96,99.905,99.96,475100000.0
2008-05-02 11:35:00,99.955,99.995,99.925,99.94,481200000.0
2008-05-02 11:40:00,99.94,99.955,99.895,99.915,332800000.0
2008-05-02 11:45:00,99.92,99.92,99.855,99.865,707100000.0
2008-05-02 11:50:00,99.865,99.885,99.825,99.865,733800000.0
2008-05-02 11:55:00,99.865,99.875,99.825,99.825,1303100000.0
2008-05-02 12:00:00,99.825,99.885,99.825,99.885,1368200000.0
2008-05-02 12:05:00,99.885,99.915,99.865,99.905,746700000.0
2008-05-02 12:10:00,99.905,99.945,99.895,99.915,502800000.0
2008-05-02 12:15:00,99.915,99.915,99.795,99.825,904900000.0
2008-05-02 12:20:00,99.825,99.845,99.745,99.765,942900000.0
2008-05-02 12:25:00,99.765,99.805,99.735,99.795,521500000.0
2008-05-02 12:30:00,99.795,99.83,99.745,99.8,1002500004.0
2008-05-02 12:35:00,99.795,99.805,99.735,99.75,1185700000.0
2008-05-02 12:40:00,99.755,99.78,99.725,99.77,555700000.0
2008-05-02 12:45:00,99.77,99.795,99.735,99.77,480800000.0
2008-05-02 12:50:00,99.77,99.785,99.745,99.755,488400000.0
2008-05-02 12:55:00,99.755,99.805,99.755,99.775,598500000.0
2008-05-02 13:00:00,99.775,99.825,99.745,99.805,1191800000.0
2008-05-02 13:05:00,99.805,99.805,99.685,99.7,705400000.0
2008-05-02 13:10:00,99.7,99.725,99.655,99.705,1119600000.0
2008-05-02 13:15:00,99.71,99.825,99.695,99.815,780600000.0
2008-05-02 13:20:00,99.815,99.815,99.755,99.755,577700000.0
2008-05-02 13:25:00,99.75,99.805,99.74,99.785,388600000.0
2008-05-02 13:30:00,99.785,99.805,99.68,99.725,764900000.0
2008-05-02 13:35:00,99.73,99.77,99.715,99.745,1134600000.0
2008-05-02 13:40:00,99.745,99.77,99.71,99.765,1352600000.0
2008-05-02 13:45:00,99.77,99.825,99.765,99.805,754200000.0
2008-05-02 13:50:00,99.805,99.805,99.715,99.745,733400000.0
2008-05-02 13:55:00,99.75,99.775,99.715,99.725,151000000.0
2008-05-02 14:00:00,99.73,99.775,99.705,99.75,390900000.0
2008-05-02 14:05:00,99.765,99.77,99.675,99.715,1020900000.0
2008-05-02 14:10:00,99.71,99.755,99.695,99.71,770800000.0
2008-05-02 14:15:00,99.715,99.775,99.61,99.67,1107900000.0
2008-05-02 14:20:00,99.675,99.715,99.645,99.71,798800000.0
2008-05-02 14:25:00,99.715,99.785,99.615,99.625,938900000.0
2008-05-02 14:30:00,99.635,99.825,99.595,99.725,3687499998.0
2008-05-02 14:35:00,99.735,99.805,99.675,99.735,1052500000.0
2008-05-02 14:40:00,99.74,99.855,99.725,99.845,1138500000.0
2008-05-02 14:45:00,99.855,99.855,99.675,99.675,2074300000.0
2008-05-02 14:50:00,99.675,99.72,99.63,99.695,1638400000.0
2008-05-02 14:55:00,99.695,99.76,99.655,99.655,1259300000.0
2008-05-02 15:00:00,99.655,99.695,99.58,99.615,1609300000.0
2008-05-02 15:05:00,99.615,99.635,99.515,99.555,1872700000.0
2008-05-02 15:10:00,99.56,99.64,99.525,99.625,1129900000.0
2008-05-02 15:15:00,99.62,99.645,99.465,99.535,741100000.0
2008-05-02 15:20:00,99.54,99.625,99.53,99.585,769700001.0
2008-05-02 15:25:00,99.585,99.66,99.555,99.64,1279400000.0
2008-05-02 15:30:00,99.635,99.675,99.565,99.655,858100000.0
2008-05-02 15:35:00,99.655,99.685,99.615,99.665,1436300000.0
2008-05-02 15:40:00,99.665,99.725,99.645,99.675,1091300000.0
2008-05-02 15:45:00,99.675,99.705,99.64,99.695,1181200000.0
2008-05-02 15:50:00,99.695,99.725,99.585,99.59,1026200000.0
2008-05-02 15:55:00,99.595,99.655,99.585,99.615,434700000.0
2008-05-02 16:00:00,99.615,99.655,99.565,99.63,1025500000.0
2008-05-02 16:05:00,99.63,99.665,99.585,99.585,1150300000.0
2008-05-02 16:10:00,99.585,99.595,99.52,99.565,1209000000.0
2008-05-02 16:15:00,99.57,99.605,99.555,99.585,742500000.0
2008-05-02 16:20:00,99.59,99.595,99.525,99.575,1482200000.0
2008-05-02 16:25:00,99.575,99.605,99.535,99.555,353000000.0
2008-05-02 16:30:00,99.565,99.63,99.545,99.615,356300000.0
2008-05-02 16:35:00,99.61,99.62,99.555,99.57,174500000.0
2008-05-02 16:40:00,99.57,99.62,99.56,99.59,212900000.0
2008-05-02 16:45:00,99.595,99.62,99.495,99.51,1702300000.0
2008-05-02 16:50:00,99.51,99.555,99.51,99.545,990400000.0
2008-05-02 16:55:00,99.545,99.555,99.485,99.525,1077200000.0
2008-05-02 17:00:00,99.525,99.59,99.515,99.535,1072300000.0
2008-05-02 17:05:00,99.535,99.625,99.53,99.6,512000000.0
2008-05-02 17:10:00,99.61,99.65,99.58,99.6,537500000.0
2008-05-02 17:15:00,99.61,99.64,99.565,99.61,602400000.0
2008-05-02 17:20:00,99.62,99.655,99.61,99.64,616100000.0
2008-05-02 17:25:00,99.645,99.675,99.605,99.655,272400000.0
2008-05-02 17:30:00,99.65,99.72,99.64,99.69,202200000.0
2008-05-02 17:35:00,99.685,99.73,99.67,99.72,389400000.0
2008-05-02 17:40:00,99.715,99.735,99.675,99.715,385500000.0
2008-05-02 17:45:00,99.715,99.725,99.655,99.665,393600000.0
2008-05-02 17:50:00,99.665,99.725,99.655,99.715,372200000.0
2008-05-02 17:55:00,99.715,99.72,99.665,99.71,363500000.0
2008-05-02 18:00:00,99.715,99.725,99.68,99.71,119700000.0
2008-05-02 18:05:00,99.715,99.715,99.66,99.675,234900000.0
2008-05-02 18:10:00,99.68,99.695,99.625,99.64,138900000.0
2008-05-02 18:15:00,99.645,99.665,99.63,99.655,74000000.0
2008-05-02 18:20:00,99.66,99.67,99.595,99.595,102400000.0
2008-05-02 18:25:00,99.595,99.645,99.575,99.625,114700000.0
2008-05-02 18:30:00,99.625,99.65,99.58,99.585,81700000.0
2008-05-02 18:35:00,99.59,99.635,99.56,99.62,131000000.0
2008-05-02 18:40:00,99.62,99.645,99.59,99.595,66300000.0
2008-05-02 18:45:00,99.6,99.62,99.585,99.595,78800000.0
2008-05-02 18:50:00,99.6,99.63,99.58,99.605,107700000.0
2008-05-02 18:55:00,99.605,99.615,99.575,99.575,71400000.0
2008-05-02 19:00:00,99.58,99.62,99.555,99.585,197000000.0
2008-05-02 19:05:00,99.58,99.59,99.505,99.57,254600000.0
2008-05-02 19:10:00,99.57,99.58,99.52,99.545,108200000.0
2008-05-02 19:15:00,99.545,99.555,99.505,99.505,354500000.0
2008-05-02 19:20:00,99.51,99.575,99.51,99.575,427700000.0
2008-05-02 19:25:00,99.575,99.575,99.52,99.52,218000000.0
2008-05-02 19:30:00,99.52,99.545,99.475,99.525,264400000.0
2008-05-02 19:35:00,99.53,99.535,99.435,99.465,487100000.0
2008-05-02 19:40:00,99.465,99.555,99.455,99.545,125000000.0
2008-05-02 19:45:00,99.55,99.62,99.535,99.56,309200000.0
2008-05-02 19:50:00,99.565,99.595,99.53,99.585,82400000.0
2008-05-02 19:55:00,99.58,99.62,99.54,99.62,280500000.0
2008-05-02 20:00:00,99.615,99.64,99.56,99.565,226500000.0
2008-05-02 20:05:00,99.565,99.605,99.515,99.555,688700000.0
2008-05-02 20:10:00,99.555,99.595,99.525,99.555,323200000.0
2008-05-02 20:15:00,99.555,99.635,99.54,99.59,404100000.0
2008-05-02 20:20:00,99.595,99.635,99.555,99.615,277600000.0
2008-05-02 20:25:00,99.615,99.665,99.615,99.635,269000000.0
2008-05-02 20:30:00,99.635,99.695,99.625,99.67,438400000.0
2008-05-02 20:35:00,99.685,99.74,99.67,99.695,523800000.0
2008-05-02 20:40:00,99.69,99.715,99.675,99.695,366700000.0
2008-05-02 20:45:00,99.695,99.715,99.67,99.705,342800000.0
2008-05-02 20:50:00,99.705,99.735,99.695,99.71,359000000.0
2008-05-02 20:55:00,99.71,99.765,99.665,99.665,392500000.0
2008-05-02 21:00:00,99.665,99.725,99.665,99.715,364200000.0
2008-05-02 21:05:00,99.715,99.765,99.685,99.705,249900000.0
2008-05-02 21:10:00,99.705,99.75,99.665,99.73,472900000.0
2008-05-02 21:15:00,99.73,99.74,99.67,99.67,195900000.0
2008-05-02 21:20:00,99.67,99.7,99.65,99.69,181100000.0
2008-05-02 21:25:00,99.69,99.71,99.67,99.68,137100000.0
2008-05-02 21:30:00,99.67,99.7,99.65,99.67,144000000.0
2008-05-02 21:35:00,99.67,99.69,99.65,99.69,198200000.0
2008-05-02 21:40:00,99.68,99.7,99.67,99.7,381500000.0
2008-05-02 21:45:00,99.7,99.7,99.69,99.69,399000000.0
2008-05-02 21:50:00,99.71,99.71,99.69,99.71,593000002.0
2008-05-02 21:55:00,99.7,99.76,99.69,99.72,707400000.0
2008-05-02 22:00:00,99.73,99.81,99.73,99.79,306700000.0
2008-05-02 22:05:00,99.79,99.8,99.75,99.76,415300000.0
2008-05-02 22:10:00,99.76,99.77,99.75,99.76,80700000.0
2008-05-02 22:15:00,99.76,99.76,99.73,99.75,216700000.0
2008-05-02 22:20:00,99.75,99.78,99.74,99.76,240500000.0
2008-05-02 22:25:00,99.75,99.75,99.71,99.74,142000000.0
2008-05-02 22:30:00,99.73,99.75,99.69,99.69,2165999997.0
2008-05-02 22:35:00,99.69,99.73,99.68,99.7,484900000.0
2008-05-02 22:40:00,99.7,99.7,99.64,99.65,453700000.0
2008-05-02 22:45:00,99.65,99.66,99.61,99.61,392100000.0
2008-05-02 22:50:00,99.61,99.67,99.61,99.65,882400000.0
2008-05-02 22:55:00,99.65,99.68,99.6,99.64,1019200000.0
2008-05-04 23:00:00,99.6,99.65,99.59,99.63,193500000.0
2008-05-04 23:05:00,99.62,99.675,99.6,99.663,106400000.0
2008-05-04 23:10:00,99.63,99.64,99.609,99.614,157300000.0
2008-05-04 23:15:00,99.625,99.641,99.59,99.595,212900000.0
2008-05-04 23:20:00,99.61,99.645,99.6,99.638,138000000.0
2008-05-04 23:25:00,99.648,99.655,99.618,99.64,107000000.0
2008-05-04 23:30:00,99.64,99.685,99.634,99.664,205200000.0
2008-05-04 23:35:00,99.68,99.685,99.648,99.671,439900000.0
2008-05-04 23:40:00,99.677,99.681,99.648,99.665,274200000.0
2008-05-04 23:45:00,99.665,99.72,99.63,99.666,223600000.0
2008-05-04 23:50:00,99.679,99.699,99.662,99.69,223000000.0
2008-05-04 23:55:00,99.7,99.73,99.69,99.73,182700000.0
2008-05-05 00:00:00,99.73,99.79,99.67,99.77,340700000.0
2008-05-05 00:05:00,99.77,99.84,99.735,99.79,183000000.0
2008-05-05 00:10:00,99.8,99.81,99.76,99.79,140600000.0
2008-05-05 00:15:00,99.79,99.8,99.74,99.77,251800000.0
2008-05-05 00:20:00,99.77,99.78,99.74,99.76,528900000.0
2008-05-05 00:25:00,99.76,99.77,99.72,99.73,577100000.0
2008-05-05 00:30:00,99.73,99.78,99.72,99.73,192500000.0
2008-05-05 00:35:00,99.74,99.74,99.69,99.73,54200000.0
2008-05-05 00:40:00,99.73,99.74,99.66,99.676,242100000.0
2008-05-05 00:45:00,99.69,99.7,99.667,99.7,193300000.0
2008-05-05 00:50:00,99.69,99.71,99.69,99.7,48000000.0
2008-05-05 00:55:00,99.7,99.75,99.69,99.73,244000000.0
2008-05-05 01:00:00,99.73,99.81,99.73,99.81,300900000.0
2008-05-05 01:05:00,99.8,99.83,99.79,99.83,98900000.0
2008-05-05 01:10:00,99.84,99.89,99.84,99.88,195400000.0
2008-05-05 01:15:00,99.88,99.92,99.88,99.92,46400000.0
2008-05-05 01:20:00,99.92,99.92,99.87,99.9,181700000.0
2008-05-05 01:25:00,99.9,99.9,99.89,99.89,51400000.0
2008-05-05 01:30:00,99.9,99.9,99.86,99.88,263400000.0
2008-05-05 01:35:00,99.88,99.89,99.86,99.86,87100000.0
2008-05-05 01:40:00,99.86,99.95,99.86,99.95,133800000.0
2008-05-05 01:45:00,99.95,99.95,99.9,99.9,133600000.0
2008-05-05 01:50:00,99.89,99.91,99.843,99.86,229100000.0
2008-05-05 01:55:00,99.85,99.9,99.82,99.88,259599999.0
2008-05-05 02:00:00,99.88,99.93,99.88,99.91,40200000.0
2008-05-05 02:05:00,99.91,99.93,99.89,99.92,61000000.0
2008-05-05 02:10:00,99.92,99.93,99.9,99.91,71500000.0
2008-05-05 02:15:00,99.9,99.9,99.87,99.88,78800000.0
2008-05-05 02:20:00,99.87,99.88,99.85,99.86,191900000.0
2008-05-05 02:25:00,99.86,99.88,99.86,99.87,66600000.0
2008-05-05 02:30:00,99.88,99.91,99.88,99.91,141100000.0
2008-05-05 02:35:00,99.91,99.91,99.86,99.9,612900000.0
2008-05-05 02:40:00,99.89,99.92,99.868,99.92,117100000.0
2008-05-05 02:45:00,99.92,99.93,99.91,99.92,58800000.0
2008-05-05 02:50:00,99.92,99.93,99.87,99.89,313600000.0
2008-05-05 02:55:00,99.88,99.91,99.86,99.86,356900000.0
2008-05-05 03:00:00,99.86,99.87,99.822,99.85,380900000.0
2008-05-05 03:05:00,99.85,99.86,99.798,99.84,163000000.0
2008-05-05 03:10:00,99.83,99.86,99.812,99.85,192500000.0
2008-05-05 03:15:00,99.86,99.88,99.85,99.88,96700000.0
2008-05-05 03:20:00,99.88,99.9,99.78,99.84,1616399999.0
2008-05-05 03:25:00,99.85,99.85,99.81,99.82,428000000.0
2008-05-05 03:30:00,99.82,99.89,99.82,99.88,303100000.0
2008-05-05 03:35:00,99.88,99.91,99.86,99.9,416700000.0
2008-05-05 03:40:00,99.9,99.92,99.84,99.86,279100000.0
2008-05-05 03:45:00,99.86,99.87,99.84,99.85,297200000.0
2008-05-05 03:50:00,99.85,99.86,99.82,99.85,87300000.0
2008-05-05 03:55:00,99.84,99.85,99.81,99.82,186500000.0
2008-05-05 04:00:00,99.81,99.81,99.73,99.737,177200000.0
2008-05-05 04:05:00,99.8,99.81,99.8,99.8,88800000.0
2008-05-05 04:10:00,99.742,99.8,99.742,99.79,191000000.0
2008-05-05 04:15:00,99.79,99.81,99.728,99.777,319700000.0
2008-05-05 04:20:00,99.76,99.85,99.755,99.83,462499999.0
2008-05-05 04:25:00,99.83,99.845,99.75,99.81,673100000.0
2008-05-05 04:30:00,99.8,99.87,99.785,99.81,209500000.0
2008-05-05 04:35:00,99.81,99.835,99.8,99.815,74400000.0
2008-05-05 04:40:00,99.81,99.81,99.775,99.78,105700000.0
2008-05-05 04:45:00,99.78,99.785,99.745,99.76,366400000.0
2008-05-05 04:50:00,99.76,99.81,99.75,99.75,541800000.0
2008-05-05 04:55:00,99.75,99.83,99.75,99.81,758900000.0
2008-05-05 05:00:00,99.82,99.87,99.8,99.865,250000000.0
2008-05-05 05:05:00,99.847,99.875,99.837,99.855,86700000.0
2008-05-05 05:10:00,99.855,99.865,99.831,99.843,79500000.0
2008-05-05 05:15:00,99.875,99.875,99.825,99.84,265800000.0
2008-05-05 05:20:00,99.845,99.865,99.84,99.865,40700000.0
2008-05-05 05:25:00,99.875,99.895,99.865,99.865,234800000.0
2008-05-05 05:30:00,99.875,99.875,99.8,99.845,248100000.0
2008-05-05 05:35:00,99.84,99.845,99.78,99.82,369800000.0
2008-05-05 05:40:00,99.82,99.855,99.82,99.845,226300000.0
2008-05-05 05:45:00,99.85,99.87,99.85,99.855,39100000.0
2008-05-05 05:50:00,99.86,99.875,99.825,99.825,131800000.0
2008-05-05 05:55:00,99.825,99.835,99.78,99.825,213000000.0
2008-05-05 06:00:00,99.82,99.855,99.8,99.855,184200000.0
2008-05-05 06:05:00,99.85,99.85,99.84,99.84,30900000.0
2008-05-05 06:10:00,99.835,99.865,99.83,99.86,118900000.0
2008-05-05 06:15:00,99.855,99.875,99.855,99.865,178200000.0
2008-05-05 06:20:00,99.885,99.895,99.815,99.83,308400000.0
2008-05-05 06:25:00,99.835,99.85,99.835,99.85,396300000.0
2008-05-05 06:30:00,99.85,99.915,99.84,99.88,473600000.0
2008-05-05 06:35:00,99.88,99.885,99.835,99.835,258400000.0
2008-05-05 06:40:00,99.835,99.835,99.81,99.82,157900000.0
2008-05-05 06:45:00,99.82,99.82,99.775,99.82,159800000.0
2008-05-05 06:50:00,99.825,99.845,99.81,99.81,173800000.0
2008-05-05 06:55:00,99.805,99.805,99.73,99.75,403000000.0
2008-05-05 07:00:00,99.755,99.8,99.746,99.78,355400000.0
2008-05-05 07:05:00,99.78,99.78,99.74,99.75,761000003.0
2008-05-05 07:10:00,99.75,99.8,99.74,99.74,713200001.0
2008-05-05 07:15:00,99.74,99.815,99.735,99.805,623100000.0
2008-05-05 07:20:00,99.8,99.85,99.735,99.745,732300000.0
2008-05-05 07:25:00,99.745,99.755,99.66,99.755,446400000.0
2008-05-05 07:30:00,99.755,99.76,99.693,99.705,187400000.0
2008-05-05 07:35:00,99.71,99.79,99.69,99.76,311900000.0
2008-05-05 07:40:00,99.76,99.8,99.745,99.77,141600000.0
2008-05-05 07:45:00,99.77,99.775,99.745,99.775,61300000.0
2008-05-05 07:50:00,99.77,99.795,99.745,99.76,224100000.0
2008-05-05 07:55:00,99.765,99.765,99.695,99.725,305500000.0
2008-05-05 08:00:00,99.725,99.81,99.705,99.79,133100000.0
2008-05-05 08:05:00,99.785,99.81,99.755,99.79,54900000.0
2008-05-05 08:10:00,99.79,99.865,99.77,99.84,134400000.0
2008-05-05 08:15:00,99.835,99.895,99.83,99.875,115200000.0
2008-05-05 08:20:00,99.875,99.88,99.825,99.835,150900000.0
2008-05-05 08:25:00,99.835,99.86,99.8,99.84,92300000.0
2008-05-05 08:30:00,99.84,99.87,99.84,99.84,52600000.0
2008-05-05 08:35:00,99.845,99.865,99.81,99.81,54100000.0
2008-05-05 08:40:00,99.81,99.86,99.8,99.86,40600000.0
2008-05-05 08:45:00,99.875,99.9,99.845,99.885,76600000.0
2008-05-05 08:50:00,99.88,99.9,99.86,99.88,57400000.0
2008-05-05 08:55:00,99.885,99.93,99.875,99.915,41400000.0
2008-05-05 09:00:00,99.91,99.945,99.91,99.92,207100000.0
2008-05-05 09:05:00,99.92,99.93,99.89,99.9,35600000.0
2008-05-05 09:10:00,99.9,99.935,99.89,99.91,64300000.0
2008-05-05 09:15:00,99.915,99.985,99.905,99.975,70800000.0
2008-05-05 09:20:00,99.98,99.995,99.94,99.945,95900000.0
2008-05-05 09:25:00,99.95,99.97,99.9,99.935,133800000.0
2008-05-05 09:30:00,99.93,99.97,99.905,99.93,163600000.0
2008-05-05 09:35:00,99.935,99.97,99.92,99.95,93900000.0
2008-05-05 09:40:00,99.95,99.96,99.94,99.94,44800000.0
2008-05-05 09:45:00,99.945,99.96,99.9,99.92,70500000.0
2008-05-05 09:50:00,99.925,99.935,99.88,99.89,113900000.0
2008-05-05 09:55:00,99.89,99.91,99.87,99.91,55800000.0
2008-05-05 10:00:00,99.9,99.91,99.84,99.87,169700000.0
2008-05-05 10:05:00,99.87,99.94,99.86,99.89,52600000.0
2008-05-05 10:10:00,99.89,99.965,99.89,99.94,200500000.0
2008-05-05 10:15:00,99.93,99.95,99.91,99.945,106600000.0
2008-05-05 10:20:00,99.94,99.95,99.915,99.945,98700000.0
2008-05-05 10:25:00,99.94,99.965,99.92,99.96,75900000.0
2008-05-05 10:30:00,99.96,99.985,99.93,99.98,59700000.0
2008-05-05 10:35:00,99.98,100.01,99.94,100.0,62800000.0
2008-05-05 10:40:00,100.005,100.01,99.955,100.0,64800000.0
2008-05-05 10:45:00,100.0,100.05,100.0,100.01,90300000.0
2008-05-05 10:50:00,100.01,100.02,100.0,100.015,34800000.0
2008-05-05 10:55:00,100.02,100.03,99.99,99.99,81700000.0
2008-05-05 11:00:00,99.99,100.02,99.985,100.0,58500000.0
2008-05-05 11:05:00,100.0,100.03,100.0,100.025,34800000.0
2008-05-05 11:10:00,100.02,100.025,99.98,100.01,44200000.0
2008-05-05 11:15:00,100.015,100.06,100.01,100.025,109800000.0
2008-05-05 11:20:00,100.035,100.04,99.96,99.965,121600000.0
2008-05-05 11:25:00,99.965,99.995,99.93,99.965,91400000.0
2008-05-05 11:30:00,99.965,99.995,99.965,99.99,98500000.0
2008-05-05 11:35:00,99.985,99.995,99.965,99.985,100500000.0
2008-05-05 11:40:00,99.985,99.995,99.965,99.985,158100000.0
2008-05-05 11:45:00,99.985,99.985,99.915,99.93,152100000.0
2008-05-05 11:50:00,99.925,99.945,99.885,99.935,98900000.0
2008-05-05 11:55:00,99.935,99.935,99.835,99.855,347300000.0
2008-05-05 12:00:00,99.855,99.865,99.815,99.84,209200000.0
2008-05-05 12:05:00,99.835,99.875,99.835,99.86,114900000.0
2008-05-05 12:10:00,99.86,99.875,99.85,99.865,22600000.0
2008-05-05 12:15:00,99.875,99.885,99.845,99.855,104000000.0
2008-05-05 12:20:00,99.85,99.885,99.845,99.86,83800000.0
2008-05-05 12:25:00,99.855,99.875,99.84,99.855,43600000.0
2008-05-05 12:30:00,99.855,99.92,99.85,99.915,159300000.0
2008-05-05 12:35:00,99.915,99.93,99.895,99.895,57900000.0
2008-05-05 12:40:00,99.895,99.895,99.805,99.84,392700000.0
2008-05-05 12:45:00,99.835,99.85,99.805,99.815,174099999.0
2008-05-05 12:50:00,99.815,99.845,99.795,99.82,130300000.0
2008-05-05 12:55:00,99.82,99.885,99.805,99.825,223400000.0
2008-05-05 13:00:00,99.825,99.835,99.815,99.825,146600000.0
2008-05-05 13:05:00,99.825,99.825,99.725,99.725,316900000.0
2008-05-05 13:10:00,99.73,99.795,99.725,99.75,238200000.0
2008-05-05 13:15:00,99.755,99.81,99.745,99.785,219100000.0
2008-05-05 13:20:00,99.78,99.785,99.705,99.735,186700000.0
2008-05-05 13:25:00,99.74,99.775,99.72,99.74,157700000.0
2008-05-05 13:30:00,99.74,99.755,99.665,99.685,306000000.0
2008-05-05 13:35:00,99.68,99.725,99.665,99.705,183500000.0
2008-05-05 13:40:00,99.705,99.795,99.705,99.785,137900000.0
2008-05-05 13:45:00,99.785,99.805,99.77,99.785,166800000.0
2008-05-05 13:50:00,99.785,99.835,99.775,99.805,95400000.0
2008-05-05 13:55:00,99.805,99.805,99.755,99.77,205400000.0
2008-05-05 14:00:00,99.775,99.795,99.76,99.76,136400000.0
2008-05-05 14:05:00,99.765,99.815,99.765,99.805,161800000.0
2008-05-05 14:10:00,99.805,99.825,99.775,99.805,453400000.0
2008-05-05 14:15:00,99.805,99.805,99.765,99.805,169700000.0
2008-05-05 14:20:00,99.805,99.805,99.76,99.76,388600000.0
2008-05-05 14:25:00,99.765,99.785,99.73,99.785,218300000.0
2008-05-05 14:30:00,99.785,99.825,99.775,99.815,180800000.0
2008-05-05 14:35:00,99.815,99.825,99.775,99.805,228400000.0
2008-05-05 14:40:00,99.805,99.815,99.765,99.77,220700000.0
2008-05-05 14:45:00,99.775,99.865,99.77,99.855,273700000.0
2008-05-05 14:50:00,99.85,99.915,99.84,99.895,280700000.0
2008-05-05 14:55:00,99.895,99.915,99.85,99.885,263800000.0
2008-05-05 15:00:00,99.875,99.895,99.84,99.855,291700000.0
2008-05-05 15:05:00,99.865,99.865,99.83,99.845,346200000.0
2008-05-05 15:10:00,99.835,99.855,99.78,99.815,279400000.0
2008-05-05 15:15:00,99.805,99.835,99.785,99.805,325800000.0
2008-05-05 15:20:00,99.805,99.825,99.76,99.815,324100000.0
2008-05-05 15:25:00,99.81,99.845,99.8,99.845,225300000.0
2008-05-05 15:30:00,99.855,99.855,99.77,99.8,302300000.0
2008-05-05 15:35:00,99.8,99.84,99.78,99.805,426900000.0
2008-05-05 15:40:00,99.805,99.84,99.795,99.835,379800000.0
2008-05-05 15:45:00,99.83,99.885,99.815,99.875,841500000.0
2008-05-05 15:50:00,99.875,99.905,99.845,99.865,663900000.0
2008-05-05 15:55:00,99.865,99.88,99.765,99.805,659800000.0
2008-05-05 16:00:00,99.805,99.825,99.665,99.665,1311800000.0
2008-05-05 16:05:00,99.665,99.775,99.655,99.705,1002199999.0
2008-05-05 16:10:00,99.705,99.705,99.615,99.645,764000000.0
2008-05-05 16:15:00,99.625,99.665,99.59,99.615,450100000.0
2008-05-05 16:20:00,99.62,99.67,99.59,99.66,246100000.0
2008-05-05 16:25:00,99.655,99.705,99.635,99.7,578600000.0
2008-05-05 16:30:00,99.695,99.725,99.67,99.715,801700000.0
2008-05-05 16:35:00,99.715,99.725,99.665,99.68,622900000.0
2008-05-05 16:40:00,99.685,99.735,99.685,99.735,264300000.0
2008-05-05 16:45:00,99.735,99.765,99.675,99.68,362500000.0
2008-05-05 16:50:00,99.675,99.735,99.675,99.715,537300000.0
2008-05-05 16:55:00,99.715,99.775,99.685,99.755,233000000.0
2008-05-05 17:00:00,99.755,99.755,99.675,99.72,229500000.0
2008-05-05 17:05:00,99.715,99.755,99.675,99.695,265000000.0
2008-05-05 17:10:00,99.69,99.74,99.675,99.74,341600000.0
2008-05-05 17:15:00,99.725,99.755,99.665,99.69,366800000.0
2008-05-05 17:20:00,99.685,99.75,99.685,99.73,194900000.0
2008-05-05 17:25:00,99.725,99.75,99.695,99.735,128300000.0
2008-05-05 17:30:00,99.735,99.75,99.695,99.73,191000000.0
2008-05-05 17:35:00,99.735,99.775,99.725,99.775,235300000.0
2008-05-05 17:40:00,99.775,99.865,99.775,99.835,354800000.0
2008-05-05 17:45:00,99.835,99.86,99.805,99.805,678000000.0
2008-05-05 17:50:00,99.805,99.815,99.755,99.765,505900000.0
2008-05-05 17:55:00,99.765,99.775,99.705,99.72,227800000.0
2008-05-05 18:00:00,99.715,99.755,99.715,99.745,84600000.0
2008-05-05 18:05:00,99.745,99.755,99.725,99.735,129700000.0
2008-05-05 18:10:00,99.735,99.765,99.735,99.75,226500000.0
2008-05-05 18:15:00,99.75,99.765,99.725,99.73,88200000.0
2008-05-05 18:20:00,99.73,99.73,99.655,99.685,171100000.0
2008-05-05 18:25:00,99.685,99.735,99.655,99.725,247400000.0
2008-05-05 18:30:00,99.725,99.745,99.705,99.725,74600000.0
2008-05-05 18:35:00,99.725,99.725,99.685,99.715,171500000.0
2008-05-05 18:40:00,99.715,99.73,99.705,99.715,72600000.0
2008-05-05 18:45:00,99.715,99.735,99.685,99.715,126200000.0
2008-05-05 18:50:00,99.71,99.725,99.685,99.705,78400000.0
2008-05-05 18:55:00,99.705,99.725,99.655,99.685,105000000.0
2008-05-05 19:00:00,99.685,99.715,99.655,99.665,218300000.0
2008-05-05 19:05:00,99.67,99.705,99.665,99.675,439300000.0
2008-05-05 19:10:00,99.675,99.705,99.665,99.68,680500000.0
2008-05-05 19:15:00,99.685,99.74,99.645,99.725,358200000.0
2008-05-05 19:20:00,99.735,99.745,99.7,99.71,132800000.0
2008-05-05 19:25:00,99.715,99.735,99.69,99.725,115300000.0
2008-05-05 19:30:00,99.725,99.725,99.695,99.715,76500000.0
2008-05-05 19:35:00,99.715,99.725,99.665,99.685,82000000.0
2008-05-05 19:40:00,99.685,99.725,99.685,99.715,67800000.0
2008-05-05 19:45:00,99.715,99.755,99.695,99.735,120900000.0
2008-05-05 19:50:00,99.725,99.755,99.69,99.725,127100000.0
2008-05-05 19:55:00,99.725,99.725,99.615,99.645,170600000.0
2008-05-05 20:00:00,99.645,99.705,99.625,99.675,327600000.0
2008-05-05 20:05:00,99.68,99.715,99.64,99.645,187900000.0
2008-05-05 20:10:00,99.645,99.675,99.62,99.665,231800000.0
2008-05-05 20:15:00,99.665,99.685,99.63,99.635,206000000.0
2008-05-05 20:20:00,99.635,99.67,99.61,99.62,262700000.0
2008-05-05 20:25:00,99.615,99.675,99.615,99.625,240000000.0
2008-05-05 20:30:00,99.615,99.635,99.555,99.565,177200000.0
2008-05-05 20:35:00,99.57,99.575,99.515,99.525,109400000.0
2008-05-05 20:40:00,99.525,99.565,99.52,99.535,95600000.0
2008-05-05 20:45:00,99.535,99.555,99.505,99.55,50600000.0
2008-05-05 20:50:00,99.545,99.56,99.5,99.525,71600000.0
2008-05-05 20:55:00,99.525,99.535,99.485,99.515,134600000.0
2008-05-05 21:00:00,99.515,99.515,99.465,99.465,147100000.0
2008-05-05 21:05:00,99.465,99.535,99.445,99.53,235700000.0
2008-05-05 21:10:00,99.525,99.555,99.495,99.495,75800000.0
2008-05-05 21:15:00,99.495,99.535,99.47,99.485,93000000.0
2008-05-05 21:20:00,99.49,99.505,99.465,99.49,119100000.0
2008-05-05 21:25:00,99.485,99.515,99.475,99.515,194800000.0
2008-05-05 21:30:00,99.515,99.545,99.485,99.515,177700000.0
2008-05-05 21:35:00,99.515,99.53,99.48,99.49,85000000.0
2008-05-05 21:40:00,99.485,99.525,99.475,99.505,160300000.0
2008-05-05 21:45:00,99.505,99.525,99.475,99.495,35000000.0
2008-05-05 21:50:00,99.495,99.5,99.475,99.495,60600000.0
2008-05-05 21:55:00,99.49,99.505,99.475,99.49,101400000.0
2008-05-05 22:00:00,99.485,99.495,99.45,99.47,62400000.0
2008-05-05 22:05:00,99.47,99.48,99.436,99.451,159400000.0
2008-05-05 22:10:00,99.485,99.5,99.475,99.495,11100000.0
2008-05-05 22:15:00,99.49,99.545,99.48,99.505,47500000.0
2008-05-05 22:20:00,99.51,99.52,99.485,99.505,15600000.0
2008-05-05 22:25:00,99.495,99.515,99.49,99.505,87400000.0
2008-05-05 22:30:00,99.505,99.53,99.5,99.51,36900000.0
2008-05-05 22:35:00,99.51,99.52,99.5,99.51,32000000.0
2008-05-05 22:40:00,99.51,99.565,99.5,99.515,113400000.0
2008-05-05 22:45:00,99.52,99.56,99.51,99.53,39000000.0
2008-05-05 22:50:00,99.53,99.53,99.47,99.49,111200000.0
2008-05-05 22:55:00,99.495,99.51,99.495,99.495,35000000.0
2008-05-05 23:00:00,99.48,99.515,99.48,99.5,103600000.0
2008-05-05 23:05:00,99.533,99.55,99.496,99.55,333500000.0
2008-05-05 23:10:00,99.55,99.58,99.51,99.52,36300000.0
2008-05-05 23:15:00,99.52,99.57,99.52,99.57,154700000.0
2008-05-05 23:20:00,99.566,99.62,99.529,99.62,152300000.0
2008-05-05 23:25:00,99.6,99.62,99.51,99.53,269500000.0
2008-05-05 23:30:00,99.51,99.56,99.47,99.54,83300000.0
2008-05-05 23:35:00,99.54,99.62,99.53,99.61,171000000.0
2008-05-05 23:40:00,99.56,99.61,99.54,99.61,205900000.0
2008-05-05 23:45:00,99.58,99.61,99.58,99.6,118800000.0
2008-05-05 23:50:00,99.6,99.61,99.54,99.59,199500000.0
2008-05-05 23:55:00,99.59,99.62,99.58,99.61,96700000.0
2008-05-06 00:00:00,99.61,99.61,99.554,99.61,187400000.0
2008-05-06 00:05:00,99.61,99.61,99.535,99.55,242100000.0
2008-05-06 00:10:00,99.562,99.6,99.534,99.561,228300000.0
2008-05-06 00:15:00,99.56,99.59,99.555,99.568,397800000.0
2008-05-06 00:20:00,99.59,99.6,99.563,99.59,171800000.0
2008-05-06 00:25:00,99.58,99.591,99.569,99.58,256900000.0
2008-05-06 00:30:00,99.58,99.59,99.58,99.58,111600000.0
2008-05-06 00:35:00,99.58,99.59,99.533,99.571,434500004.0
2008-05-06 00:40:00,99.549,99.59,99.522,99.55,425300000.0
2008-05-06 00:45:00,99.55,99.55,99.53,99.55,365400000.0
2008-05-06 00:50:00,99.55,99.58,99.55,99.58,427100000.0
2008-05-06 00:55:00,99.58,99.59,99.54,99.55,372900000.0
2008-05-06 01:00:00,99.55,99.59,99.55,99.58,130200000.0
2008-05-06 01:05:00,99.58,99.59,99.57,99.58,205300000.0
2008-05-06 01:10:00,99.58,99.6,99.57,99.6,407700000.0
2008-05-06 01:15:00,99.6,99.6,99.56,99.56,103100000.0
2008-05-06 01:20:00,99.56,99.58,99.53,99.58,141900000.0
2008-05-06 01:25:00,99.58,99.64,99.57,99.6,261800000.0
2008-05-06 01:30:00,99.6,99.65,99.59,99.63,213000000.0
2008-05-06 01:35:00,99.64,99.66,99.63,99.66,171500000.0
2008-05-06 01:40:00,99.66,99.68,99.57,99.61,510200000.0
2008-05-06 01:45:00,99.61,99.64,99.6,99.62,230800000.0
2008-05-06 01:50:00,99.62,99.66,99.62,99.65,129700000.0
2008-05-06 01:55:00,99.65,99.66,99.62,99.65,198300000.0
2008-05-06 02:00:00,99.65,99.7,99.65,99.68,459400000.0
2008-05-06 02:05:00,99.68,99.7,99.63,99.68,364200000.0
2008-05-06 02:10:00,99.67,99.67,99.602,99.66,388099998.0
2008-05-06 02:15:00,99.66,99.7,99.64,99.64,974600001.0
2008-05-06 02:20:00,99.62,99.68,99.61,99.65,542200000.0
2008-05-06 02:25:00,99.65,99.7,99.64,99.666,259100000.0
2008-05-06 02:30:00,99.69,99.69,99.63,99.64,384300000.0
2008-05-06 02:35:00,99.64,99.69,99.64,99.67,250000000.0
2008-05-06 02:40:00,99.66,99.66,99.64,99.65,162000000.0
2008-05-06 02:45:00,99.605,99.64,99.578,99.61,128100000.0
2008-05-06 02:50:00,99.62,99.63,99.585,99.6,273800000.0
2008-05-06 02:55:00,99.6,99.61,99.57,99.61,377000000.0
2008-05-06 03:00:00,99.61,99.62,99.55,99.56,1610500000.0
2008-05-06 03:05:00,99.57,99.61,99.53,99.56,1398800000.0
2008-05-06 03:10:00,99.57,99.67,99.57,99.64,582400000.0
2008-05-06 03:15:00,99.65,99.65,99.57,99.65,545700000.0
2008-05-06 03:20:00,99.65,99.65,99.6,99.6,532900000.0
2008-05-06 03:25:00,99.6,99.62,99.56,99.62,509200000.0
2008-05-06 03:30:00,99.61,99.68,99.61,99.63,442300000.0
2008-05-06 03:35:00,99.64,99.66,99.62,99.63,681500000.0
2008-05-06 03:40:00,99.63,99.66,99.6,99.64,485400000.0
2008-05-06 03:45:00,99.64,99.69,99.625,99.68,533500000.0
2008-05-06 03:50:00,99.68,99.7,99.65,99.67,488100000.0
2008-05-06 03:55:00,99.66,99.69,99.63,99.645,595199999.0
2008-05-06 04:00:00,99.645,99.655,99.625,99.645,466300000.0
2008-05-06 04:05:00,99.645,99.685,99.635,99.66,243100000.0
2008-05-06 04:10:00,99.655,99.655,99.61,99.645,448100000.0
2008-05-06 04:15:00,99.645,99.655,99.57,99.59,374100000.0
2008-05-06 04:20:00,99.59,99.675,99.59,99.665,747100000.0
2008-05-06 04:25:00,99.665,99.69,99.635,99.645,242000000.0
2008-05-06 04:30:00,99.645,99.645,99.584,99.622,143500000.0
2008-05-06 04:35:00,99.635,99.665,99.635,99.655,218700000.0
2008-05-06 04:40:00,99.66,99.675,99.64,99.675,150700000.0
2008-05-06 04:45:00,99.675,99.695,99.67,99.69,126900000.0
2008-05-06 04:50:00,99.695,99.695,99.629,99.629,100400000.0
2008-05-06 04:55:00,99.685,99.705,99.645,99.685,234700000.0
2008-05-06 05:00:00,99.685,99.72,99.675,99.715,229600000.0
2008-05-06 05:05:00,99.715,99.765,99.7,99.755,182200000.0
2008-05-06 05:10:00,99.75,99.76,99.715,99.735,98500000.0
2008-05-06 05:15:00,99.74,99.745,99.715,99.725,70900000.0
2008-05-06 05:20:00,99.725,99.745,99.698,99.72,47800000.0
2008-05-06 05:25:00,99.72,99.725,99.676,99.72,132300000.0
2008-05-06 05:30:00,99.715,99.725,99.679,99.715,197500000.0
2008-05-06 05:35:00,99.71,99.745,99.68,99.701,165400000.0
2008-05-06 05:40:00,99.73,99.73,99.678,99.73,19200000.0
2008-05-06 05:45:00,99.678,99.73,99.662,99.7,105700000.0
2008-05-06 05:50:00,99.688,99.71,99.656,99.7,91300000.0
2008-05-06 05:55:00,99.7,99.725,99.685,99.71,25100000.0
2008-05-06 06:00:00,99.71,99.72,99.695,99.7,43500000.0
2008-05-06 06:05:00,99.705,99.71,99.685,99.695,19500000.0
2008-05-06 06:10:00,99.7,99.71,99.664,99.7,55600000.0
2008-05-06 06:15:00,99.7,99.715,99.651,99.71,55900000.0
2008-05-06 06:20:00,99.715,99.74,99.7,99.73,182200000.0
2008-05-06 06:25:00,99.709,99.73,99.685,99.705,96800000.0
2008-05-06 06:30:00,99.705,99.77,99.705,99.74,54400000.0
2008-05-06 06:35:00,99.73,99.74,99.67,99.73,170000000.0
2008-05-06 06:40:00,99.73,99.76,99.695,99.72,122100000.0
2008-05-06 06:45:00,99.72,99.725,99.695,99.705,145400000.0
2008-05-06 06:50:00,99.705,99.725,99.685,99.695,89300000.0
2008-05-06 06:55:00,99.69,99.725,99.67,99.71,149900000.0
2008-05-06 07:00:00,99.71,99.725,99.675,99.705,93100000.0
2008-05-06 07:05:00,99.7,99.725,99.7,99.725,54400000.0
2008-05-06 07:10:00,99.704,99.725,99.68,99.69,57300000.0
2008-05-06 07:15:00,99.695,99.725,99.685,99.7,151900000.0
2008-05-06 07:20:00,99.695,99.705,99.685,99.7,153200000.0
2008-05-06 07:25:00,99.7,99.7,99.655,99.675,119200000.0
2008-05-06 07:30:00,99.67,99.705,99.665,99.695,118500000.0
2008-05-06 07:35:00,99.695,99.705,99.68,99.69,93100000.0
2008-05-06 07:40:00,99.695,99.71,99.65,99.685,112400000.0
2008-05-06 07:45:00,99.69,99.72,99.69,99.71,64200000.0
2008-05-06 07:50:00,99.71,99.72,99.675,99.71,53400000.0
2008-05-06 07:55:00,99.71,99.77,99.71,99.77,41800000.0
2008-05-06 08:00:00,99.77,99.79,99.7,99.7,37100000.0
2008-05-06 08:05:00,99.7,99.71,99.66,99.68,43000000.0
2008-05-06 08:10:00,99.68,99.69,99.64,99.66,73700000.0
2008-05-06 08:15:00,99.66,99.69,99.64,99.68,30800000.0
2008-05-06 08:20:00,99.69,99.7,99.65,99.67,86400000.0
2008-05-06 08:25:00,99.68,99.71,99.65,99.71,93000000.0
2008-05-06 08:30:00,99.71,99.72,99.69,99.69,56900000.0
2008-05-06 08:35:00,99.69,99.7,99.66,99.68,97800000.0
2008-05-06 08:40:00,99.69,99.72,99.66,99.71,48200000.0
2008-05-06 08:45:00,99.7,99.75,99.665,99.73,116300000.0
2008-05-06 08:50:00,99.73,99.79,99.71,99.73,178600000.0
2008-05-06 08:55:00,99.73,99.75,99.69,99.73,135500000.0
2008-05-06 09:00:00,99.72,99.72,99.58,99.59,177700000.0
2008-05-06 09:05:00,99.59,99.74,99.58,99.71,241900000.0
2008-05-06 09:10:00,99.72,99.72,99.65,99.66,154300000.0
2008-05-06 09:15:00,99.665,99.75,99.645,99.74,150500000.0
2008-05-06 09:20:00,99.74,99.76,99.67,99.68,189500000.0
2008-05-06 09:25:00,99.67,99.68,99.605,99.63,254400000.0
2008-05-06 09:30:00,99.63,99.68,99.59,99.635,239700000.0
2008-05-06 09:35:00,99.64,99.645,99.55,99.565,363200000.0
2008-05-06 09:40:00,99.57,99.58,99.505,99.56,538800000.0
2008-05-06 09:45:00,99.555,99.585,99.535,99.555,840100000.0
2008-05-06 09:50:00,99.545,99.575,99.475,99.475,731600000.0
2008-05-06 09:55:00,99.475,99.54,99.475,99.505,362100000.0
2008-05-06 10:00:00,99.515,99.57,99.495,99.53,361400000.0
2008-05-06 10:05:00,99.535,99.645,99.515,99.625,498700000.0
2008-05-06 10:10:00,99.625,99.665,99.585,99.615,673600000.0
2008-05-06 10:15:00,99.615,99.625,99.585,99.595,510000000.0
2008-05-06 10:20:00,99.595,99.605,99.54,99.58,518200000.0
2008-05-06 10:25:00,99.575,99.595,99.535,99.57,482300000.0
2008-05-06 10:30:00,99.565,99.675,99.535,99.675,1205700000.0
2008-05-06 10:35:00,99.675,99.725,99.645,99.72,661800000.0
2008-05-06 10:40:00,99.72,99.725,99.61,99.635,689000000.0
2008-05-06 10:45:00,99.63,99.65,99.605,99.65,1015100000.0
2008-05-06 10:50:00,99.645,99.725,99.635,99.72,228400000.0
2008-05-06 10:55:00,99.72,99.745,99.67,99.725,182100000.0
2008-05-06 11:00:00,99.71,99.745,99.685,99.71,668700000.0
2008-05-06 11:05:00,99.71,99.75,99.68,99.715,324000000.0
2008-05-06 11:10:00,99.715,99.765,99.685,99.755,315500000.0
2008-05-06 11:15:00,99.755,99.755,99.705,99.705,92500000.0
2008-05-06 11:20:00,99.71,99.715,99.675,99.69,111900000.0
2008-05-06 11:25:00,99.685,99.73,99.665,99.67,97200000.0
2008-05-06 11:30:00,99.665,99.71,99.64,99.665,206300000.0
2008-05-06 11:35:00,99.665,99.73,99.655,99.7,292700000.0
2008-05-06 11:40:00,99.705,99.79,99.7,99.725,435500000.0
2008-05-06 11:45:00,99.72,99.8,99.72,99.79,495900000.0
2008-05-06 11:50:00,99.79,99.825,99.755,99.77,278500000.0
2008-05-06 11:55:00,99.77,99.81,99.745,99.79,472400000.0
2008-05-06 12:00:00,99.795,99.795,99.75,99.76,505200000.0
2008-05-06 12:05:00,99.755,99.795,99.745,99.79,473700000.0
2008-05-06 12:10:00,99.79,99.825,99.745,99.785,299900000.0
2008-05-06 12:15:00,99.785,99.815,99.765,99.805,372400000.0
2008-05-06 12:20:00,99.81,99.855,99.8,99.835,174400000.0
2008-05-06 12:25:00,99.84,99.89,99.82,99.875,284300000.0
2008-05-06 12:30:00,99.885,99.93,99.82,99.91,271400000.0
2008-05-06 12:35:00,99.91,99.965,99.905,99.935,678900000.0
2008-05-06 12:40:00,99.935,99.945,99.865,99.885,483900000.0
2008-05-06 12:45:00,99.89,99.925,99.855,99.865,479000000.0
2008-05-06 12:50:00,99.865,99.885,99.83,99.865,880600000.0
2008-05-06 12:55:00,99.865,99.865,99.825,99.84,427100000.0
2008-05-06 13:00:00,99.845,99.865,99.805,99.805,479600000.0
2008-05-06 13:05:00,99.805,99.805,99.775,99.785,471500000.0
2008-05-06 13:10:00,99.785,99.83,99.755,99.825,393900000.0
2008-05-06 13:15:00,99.83,99.845,99.78,99.84,298200000.0
2008-05-06 13:20:00,99.845,99.845,99.795,99.83,254900000.0
2008-05-06 13:25:00,99.835,99.84,99.73,99.735,245800000.0
2008-05-06 13:30:00,99.73,99.76,99.685,99.735,345500000.0
2008-05-06 13:35:00,99.735,99.835,99.73,99.81,267600000.0
2008-05-06 13:40:00,99.81,99.845,99.72,99.74,408200000.0
2008-05-06 13:45:00,99.745,99.82,99.73,99.79,221800000.0
2008-05-06 13:50:00,99.795,99.835,99.75,99.805,385700000.0
2008-05-06 13:55:00,99.805,99.81,99.775,99.79,119700000.0
2008-05-06 14:00:00,99.79,99.815,99.775,99.785,117400000.0
2008-05-06 14:05:00,99.79,99.795,99.655,99.69,514300000.0
2008-05-06 14:10:00,99.69,99.75,99.665,99.695,238000000.0
2008-05-06 14:15:00,99.705,99.735,99.68,99.685,127800000.0
2008-05-06 14:20:00,99.69,99.69,99.63,99.645,359100000.0
2008-05-06 14:25:00,99.64,99.72,99.61,99.71,530000000.0
2008-05-06 14:30:00,99.705,99.75,99.69,99.735,486100000.0
2008-05-06 14:35:00,99.73,99.74,99.685,99.7,199200000.0
2008-05-06 14:40:00,99.7,99.725,99.65,99.675,224600000.0
2008-05-06 14:45:00,99.675,99.74,99.67,99.73,158300000.0
2008-05-06 14:50:00,99.72,99.725,99.665,99.705,173600000.0
2008-05-06 14:55:00,99.705,99.75,99.66,99.67,131000000.0
2008-05-06 15:00:00,99.67,99.705,99.65,99.67,155700000.0
2008-05-06 15:05:00,99.67,99.75,99.655,99.74,232100000.0
2008-05-06 15:10:00,99.735,99.76,99.65,99.67,424000000.0
2008-05-06 15:15:00,99.665,99.675,99.615,99.635,617000001.0
2008-05-06 15:20:00,99.64,99.665,99.605,99.61,492600000.0
2008-05-06 15:25:00,99.61,99.64,99.59,99.625,722100000.0
2008-05-06 15:30:00,99.635,99.665,99.58,99.625,801400000.0
2008-05-06 15:35:00,99.63,99.685,99.625,99.65,440200000.0
2008-05-06 15:40:00,99.65,99.705,99.635,99.69,851700001.0
2008-05-06 15:45:00,99.69,99.69,99.595,99.63,956500000.0
2008-05-06 15:50:00,99.63,99.65,99.595,99.61,296100000.0
2008-05-06 15:55:00,99.605,99.66,99.595,99.62,437100000.0
2008-05-06 16:00:00,99.62,99.66,99.59,99.63,429700000.0
2008-05-06 16:05:00,99.625,99.775,99.62,99.77,297500000.0
2008-05-06 16:10:00,99.775,99.795,99.74,99.77,266700000.0
2008-05-06 16:15:00,99.77,99.8,99.695,99.765,1178500000.0
2008-05-06 16:20:00,99.77,99.805,99.73,99.73,1218400000.0
2008-05-06 16:25:00,99.73,99.785,99.725,99.73,837700000.0
2008-05-06 16:30:00,99.73,99.745,99.69,99.715,330900000.0
2008-05-06 16:35:00,99.715,99.755,99.665,99.67,714000000.0
2008-05-06 16:40:00,99.67,99.7,99.59,99.675,581300001.0
2008-05-06 16:45:00,99.675,99.73,99.65,99.715,464200000.0
2008-05-06 16:50:00,99.725,99.74,99.695,99.72,1016200000.0
2008-05-06 16:55:00,99.725,99.755,99.685,99.685,1037900000.0
2008-05-06 17:00:00,99.68,99.705,99.665,99.695,638300000.0
2008-05-06 17:05:00,99.695,99.725,99.66,99.695,850800000.0
2008-05-06 17:10:00,99.695,99.74,99.67,99.705,805800000.0
2008-05-06 17:15:00,99.705,99.725,99.625,99.675,585400000.0
2008-05-06 17:20:00,99.67,99.7,99.64,99.7,311800000.0
2008-05-06 17:25:00,99.695,99.74,99.69,99.695,191200000.0
2008-05-06 17:30:00,99.7,99.755,99.685,99.72,215600000.0
2008-05-06 17:35:00,99.72,99.75,99.705,99.745,246900000.0
2008-05-06 17:40:00,99.735,99.765,99.725,99.745,192200000.0
2008-05-06 17:45:00,99.75,99.775,99.73,99.745,377500000.0
2008-05-06 17:50:00,99.74,99.765,99.705,99.72,180800000.0
2008-05-06 17:55:00,99.725,99.755,99.68,99.7,225200000.0
2008-05-06 18:00:00,99.7,99.77,99.665,99.73,504600000.0
2008-05-06 18:05:00,99.735,99.75,99.685,99.73,523500000.0
2008-05-06 18:10:00,99.73,99.77,99.72,99.745,261800000.0
2008-05-06 18:15:00,99.745,99.77,99.735,99.765,264300000.0
2008-05-06 18:20:00,99.77,99.785,99.74,99.765,638300000.0
2008-05-06 18:25:00,99.765,99.795,99.725,99.725,729700000.0
2008-05-06 18:30:00,99.725,99.74,99.675,99.69,951600000.0
2008-05-06 18:35:00,99.685,99.725,99.685,99.705,156300000.0
2008-05-06 18:40:00,99.71,99.75,99.675,99.71,69700000.0
2008-05-06 18:45:00,99.695,99.745,99.69,99.72,150100000.0
2008-05-06 18:50:00,99.715,99.765,99.695,99.735,104600000.0
2008-05-06 18:55:00,99.735,99.75,99.705,99.72,117100000.0
2008-05-06 19:00:00,99.72,99.755,99.685,99.695,104200000.0
2008-05-06 19:05:00,99.695,99.745,99.675,99.72,288500000.0
2008-05-06 19:10:00,99.72,99.76,99.695,99.74,195200000.0
2008-05-06 19:15:00,99.735,99.785,99.725,99.735,182100000.0
2008-05-06 19:20:00,99.735,99.76,99.675,99.715,272800000.0
2008-05-06 19:25:00,99.72,99.74,99.71,99.74,78400000.0
2008-05-06 19:30:00,99.73,99.77,99.71,99.715,94100000.0
2008-05-06 19:35:00,99.715,99.745,99.7,99.72,82600000.0
2008-05-06 19:40:00,99.73,99.75,99.7,99.73,194300000.0
2008-05-06 19:45:00,99.73,99.735,99.675,99.69,197400000.0
2008-05-06 19:50:00,99.69,99.74,99.68,99.73,167700000.0
2008-05-06 19:55:00,99.725,99.725,99.675,99.695,105100000.0
2008-05-06 20:00:00,99.695,99.72,99.635,99.67,195200000.0
2008-05-06 20:05:00,99.67,99.69,99.63,99.645,150800000.0
2008-05-06 20:10:00,99.645,99.645,99.6,99.6,358700000.0
2008-05-06 20:15:00,99.6,99.64,99.585,99.615,576000000.0
2008-05-06 20:20:00,99.615,99.665,99.615,99.655,378700000.0
2008-05-06 20:25:00,99.66,99.695,99.65,99.695,141800000.0
2008-05-06 20:30:00,99.695,99.7,99.665,99.67,80800000.0
2008-05-06 20:35:00,99.675,99.695,99.67,99.69,87000000.0
2008-05-06 20:40:00,99.69,99.69,99.645,99.665,166600000.0
2008-05-06 20:45:00,99.67,99.73,99.67,99.705,57600000.0
2008-05-06 20:50:00,99.705,99.75,99.66,99.685,108500000.0
2008-05-06 20:55:00,99.68,99.71,99.64,99.695,87400000.0
2008-05-06 21:00:00,99.695,99.735,99.675,99.705,60900000.0
2008-05-06 21:05:00,99.71,99.735,99.685,99.705,55500000.0
2008-05-06 21:10:00,99.71,99.71,99.65,99.695,62900000.0
2008-05-06 21:15:00,99.695,99.695,99.64,99.64,96800000.0
2008-05-06 21:20:00,99.64,99.645,99.6,99.62,307300000.0
2008-05-06 21:25:00,99.625,99.635,99.61,99.63,268200000.0
2008-05-06 21:30:00,99.635,99.68,99.63,99.665,226000000.0
2008-05-06 21:35:00,99.66,99.695,99.615,99.62,251700000.0
2008-05-06 21:40:00,99.625,99.65,99.56,99.585,272900000.0
2008-05-06 21:45:00,99.59,99.65,99.56,99.595,313700000.0
2008-05-06 21:50:00,99.6,99.6,99.515,99.52,202500000.0
2008-05-06 21:55:00,99.52,99.535,99.49,99.53,220700000.0
2008-05-06 22:00:00,99.525,99.535,99.475,99.495,191200000.0
2008-05-06 22:05:00,99.495,99.57,99.495,99.555,309100001.0
2008-05-06 22:10:00,99.545,99.575,99.545,99.565,201300000.0
2008-05-06 22:15:00,99.565,99.59,99.552,99.58,43200000.0
2008-05-06 22:20:00,99.58,99.58,99.555,99.57,90900000.0
2008-05-06 22:25:00,99.565,99.58,99.545,99.56,131400000.0
2008-05-06 22:30:00,99.56,99.585,99.545,99.58,112000000.0
2008-05-06 22:35:00,99.58,99.595,99.555,99.595,71400000.0
2008-05-06 22:40:00,99.585,99.635,99.575,99.62,81800000.0
2008-05-06 22:45:00,99.615,99.635,99.6,99.6,50900000.0
2008-05-06 22:50:00,99.6,99.62,99.58,99.58,77400000.0
2008-05-06 22:55:00,99.58,99.585,99.516,99.585,52000000.0
2008-05-06 23:00:00,99.53,99.56,99.51,99.56,210300000.0
2008-05-06 23:05:00,99.56,99.58,99.53,99.58,356000000.0
2008-05-06 23:10:00,99.59,99.6,99.57,99.58,38600000.0
2008-05-06 23:15:00,99.59,99.61,99.57,99.59,27300000.0
2008-05-06 23:20:00,99.6,99.61,99.512,99.547,47600000.0
2008-05-06 23:25:00,99.56,99.56,99.5,99.53,63100000.0
2008-05-06 23:30:00,99.53,99.57,99.53,99.56,261300000.0
2008-05-06 23:35:00,99.56,99.57,99.505,99.52,605800000.0
2008-05-06 23:40:00,99.52,99.57,99.52,99.55,349599999.0
2008-05-06 23:45:00,99.55,99.6,99.52,99.52,200800000.0
2008-05-06 23:50:00,99.54,99.55,99.495,99.495,302600000.0
2008-05-06 23:55:00,99.51,99.55,99.5,99.54,355700000.0
2008-05-07 00:00:00,99.54,99.59,99.518,99.54,272400000.0
2008-05-07 00:05:00,99.54,99.58,99.53,99.56,65600000.0
2008-05-07 00:10:00,99.522,99.59,99.518,99.58,141300000.0
2008-05-07 00:15:00,99.585,99.59,99.51,99.56,187100000.0
2008-05-07 00:20:00,99.56,99.6,99.535,99.59,91100000.0
2008-05-07 00:25:00,99.59,99.59,99.54,99.57,189699999.0
2008-05-07 00:30:00,99.57,99.58,99.545,99.555,182100000.0
2008-05-07 00:35:00,99.55,99.59,99.536,99.58,149500000.0
2008-05-07 00:40:00,99.58,99.58,99.524,99.546,154200000.0
2008-05-07 00:45:00,99.552,99.57,99.528,99.55,284200000.0
2008-05-07 00:50:00,99.55,99.55,99.52,99.52,117300000.0
2008-05-07 00:55:00,99.52,99.535,99.51,99.51,660100000.0
2008-05-07 01:00:00,99.51,99.6,99.5,99.6,485000000.0
2008-05-07 01:05:00,99.59,99.61,99.59,99.61,119300000.0
2008-05-07 01:10:00,99.61,99.63,99.575,99.595,159000000.0
2008-05-07 01:15:00,99.59,99.62,99.585,99.615,81400000.0
2008-05-07 01:20:00,99.61,99.66,99.61,99.63,982600000.0
2008-05-07 01:25:00,99.64,99.68,99.63,99.66,450600000.0
2008-05-07 01:30:00,99.66,99.67,99.63,99.63,208800000.0
2008-05-07 01:35:00,99.63,99.66,99.625,99.655,155000000.0
2008-05-07 01:40:00,99.65,99.69,99.623,99.69,239800000.0
2008-05-07 01:45:00,99.68,99.69,99.64,99.67,350400000.0
2008-05-07 01:50:00,99.66,99.67,99.65,99.65,348400000.0
2008-05-07 01:55:00,99.65,99.68,99.645,99.65,654100000.0
2008-05-07 02:00:00,99.65,99.68,99.62,99.64,386600000.0
2008-05-07 02:05:00,99.64,99.69,99.63,99.67,686100000.0
2008-05-07 02:10:00,99.67,99.7,99.64,99.68,675100000.0
2008-05-07 02:15:00,99.68,99.71,99.66,99.685,388700000.0
2008-05-07 02:20:00,99.69,99.705,99.66,99.665,107000000.0
2008-05-07 02:25:00,99.67,99.685,99.65,99.685,44500000.0
2008-05-07 02:30:00,99.68,99.69,99.64,99.65,236900000.0
2008-05-07 02:35:00,99.65,99.68,99.64,99.66,659900000.0
2008-05-07 02:40:00,99.66,99.7,99.66,99.67,227900000.0
2008-05-07 02:45:00,99.66,99.67,99.64,99.64,498800000.0
2008-05-07 02:50:00,99.64,99.67,99.61,99.625,521400000.0
2008-05-07 02:55:00,99.62,99.66,99.62,99.65,336300000.0
2008-05-07 03:00:00,99.655,99.66,99.592,99.599,112900000.0
2008-05-07 03:05:00,99.625,99.665,99.62,99.66,417900000.0
2008-05-07 03:10:00,99.66,99.69,99.64,99.675,399700000.0
2008-05-07 03:15:00,99.68,99.69,99.645,99.67,375600000.0
2008-05-07 03:20:00,99.67,99.675,99.63,99.645,186700000.0
2008-05-07 03:25:00,99.64,99.655,99.625,99.655,186600000.0
2008-05-07 03:30:00,99.655,99.685,99.61,99.62,714900000.0
2008-05-07 03:35:00,99.62,99.65,99.574,99.588,574000000.0
2008-05-07 03:40:00,99.61,99.63,99.59,99.61,511600000.0
2008-05-07 03:45:00,99.62,99.63,99.6,99.6,236000000.0
2008-05-07 03:50:00,99.6,99.61,99.575,99.59,569800001.0
2008-05-07 03:55:00,99.59,99.62,99.56,99.6,692700000.0
2008-05-07 04:00:00,99.61,99.61,99.57,99.6,868099999.0
2008-05-07 04:05:00,99.6,99.61,99.52,99.54,375300000.0
2008-05-07 04:10:00,99.54,99.56,99.52,99.55,694400000.0
2008-05-07 04:15:00,99.55,99.61,99.53,99.59,604600000.0
2008-05-07 04:20:00,99.59,99.6,99.56,99.59,293700000.0
2008-05-07 04:25:00,99.585,99.6,99.57,99.57,291800000.0
2008-05-07 04:30:00,99.57,99.59,99.57,99.58,102600000.0
2008-05-07 04:35:00,99.58,99.58,99.54,99.56,360600000.0
2008-05-07 04:40:00,99.56,99.57,99.54,99.54,418200000.0
2008-05-07 04:45:00,99.54,99.54,99.44,99.46,1193700000.0
2008-05-07 04:50:00,99.45,99.48,99.43,99.46,792100000.0
2008-05-07 04:55:00,99.46,99.5,99.46,99.48,386500000.0
2008-05-07 05:00:00,99.48,99.52,99.47,99.5,382900000.0
2008-05-07 05:05:00,99.49,99.52,99.49,99.49,206399999.0
2008-05-07 05:10:00,99.5,99.5,99.48,99.49,132600000.0
2008-05-07 05:15:00,99.49,99.5,99.46,99.47,448900000.0
2008-05-07 05:20:00,99.47,99.48,99.44,99.46,1294800003.0
2008-05-07 05:25:00,99.45,99.52,99.44,99.48,805100000.0
2008-05-07 05:30:00,99.48,99.51,99.47,99.48,488600000.0
2008-05-07 05:35:00,99.48,99.52,99.47,99.5,182100000.0
2008-05-07 05:40:00,99.49,99.49,99.44,99.45,500099999.0
2008-05-07 05:45:00,99.455,99.48,99.445,99.46,517500000.0
2008-05-07 05:50:00,99.46,99.46,99.39,99.44,1023800000.0
2008-05-07 05:55:00,99.45,99.49,99.44,99.48,874100000.0
2008-05-07 06:00:00,99.48,99.51,99.48,99.5,272700000.0
2008-05-07 06:05:00,99.5,99.52,99.49,99.49,310700000.0
2008-05-07 06:10:00,99.49,99.51,99.48,99.51,357300000.0
2008-05-07 06:15:00,99.5,99.5,99.44,99.45,721800000.0
2008-05-07 06:20:00,99.45,99.46,99.43,99.45,525600000.0
2008-05-07 06:25:00,99.45,99.49,99.44,99.47,388200000.0
2008-05-07 06:30:00,99.48,99.49,99.45,99.468,201500000.0
2008-05-07 06:35:00,99.48,99.5,99.46,99.49,316300000.0
2008-05-07 06:40:00,99.49,99.51,99.48,99.48,333500000.0
2008-05-07 06:45:00,99.49,99.54,99.48,99.51,226900000.0
2008-05-07 06:50:00,99.486,99.53,99.46,99.53,111600000.0
2008-05-07 06:55:00,99.53,99.56,99.52,99.55,481000000.0
2008-05-07 07:00:00,99.55,99.56,99.52,99.52,262000000.0
2008-05-07 07:05:00,99.52,99.54,99.52,99.53,172300000.0
2008-05-07 07:10:00,99.53,99.56,99.5,99.55,677100000.0
2008-05-07 07:15:00,99.55,99.57,99.495,99.56,750299999.0
2008-05-07 07:20:00,99.56,99.57,99.52,99.55,499900003.0
2008-05-07 07:25:00,99.55,99.57,99.525,99.53,331200000.0
2008-05-07 07:30:00,99.53,99.55,99.49,99.535,490300000.0
2008-05-07 07:35:00,99.53,99.545,99.475,99.52,396800000.0
2008-05-07 07:40:00,99.52,99.54,99.48,99.505,579900000.0
2008-05-07 07:45:00,99.5,99.56,99.495,99.54,466300000.0
2008-05-07 07:50:00,99.54,99.58,99.48,99.495,449700000.0
2008-05-07 07:55:00,99.49,99.51,99.47,99.5,1100499999.0
2008-05-07 08:00:00,99.5,99.57,99.5,99.53,963400000.0
2008-05-07 08:05:00,99.53,99.6,99.51,99.545,897900000.0
2008-05-07 08:10:00,99.54,99.59,99.54,99.57,1735500001.0
2008-05-07 08:15:00,99.57,99.58,99.53,99.55,1851500000.0
2008-05-07 08:20:00,99.55,99.62,99.51,99.57,930700000.0
2008-05-07 08:25:00,99.57,99.66,99.54,99.63,786000000.0
2008-05-07 08:30:00,99.625,99.65,99.585,99.61,122400000.0
2008-05-07 08:35:00,99.61,99.67,99.585,99.65,151200000.0
2008-05-07 08:40:00,99.65,99.72,99.64,99.71,191000000.0
2008-05-07 08:45:00,99.7,99.73,99.68,99.69,109400000.0
2008-05-07 08:50:00,99.69,99.7,99.63,99.63,70200000.0
2008-05-07 08:55:00,99.63,99.64,99.57,99.61,154600000.0
2008-05-07 09:00:00,99.6,99.68,99.59,99.65,364800000.0
2008-05-07 09:05:00,99.65,99.7,99.63,99.69,168400000.0
2008-05-07 09:10:00,99.7,99.7,99.645,99.67,131400000.0
2008-05-07 09:15:00,99.67,99.7,99.55,99.59,145900000.0
2008-05-07 09:20:00,99.59,99.69,99.56,99.67,126200000.0
2008-05-07 09:25:00,99.67,99.68,99.6,99.62,306000000.0
2008-05-07 09:30:00,99.62,99.66,99.62,99.66,459900000.0
2008-05-07 09:35:00,99.66,99.69,99.635,99.67,307200000.0
2008-05-07 09:40:00,99.67,99.75,99.64,99.705,145100000.0
2008-05-07 09:45:00,99.705,99.725,99.655,99.705,157300000.0
2008-05-07 09:50:00,99.705,99.74,99.695,99.735,95600000.0
2008-05-07 09:55:00,99.735,99.735,99.695,99.705,50400000.0
2008-05-07 10:00:00,99.705,99.835,99.705,99.805,192300000.0
2008-05-07 10:05:00,99.805,99.805,99.765,99.795,104500000.0
2008-05-07 10:10:00,99.795,99.815,99.77,99.785,143600000.0
2008-05-07 10:15:00,99.79,99.835,99.77,99.805,164500000.0
2008-05-07 10:20:00,99.82,99.845,99.795,99.795,141000000.0
2008-05-07 10:25:00,99.795,99.835,99.775,99.825,93500000.0
2008-05-07 10:30:00,99.815,99.85,99.775,99.805,163000000.0
2008-05-07 10:35:00,99.81,99.835,99.755,99.795,96600000.0
2008-05-07 10:40:00,99.8,99.82,99.745,99.755,84700000.0
2008-05-07 10:45:00,99.75,99.845,99.75,99.815,122300000.0
2008-05-07 10:50:00,99.82,99.825,99.765,99.79,191800000.0
2008-05-07 10:55:00,99.795,99.815,99.755,99.775,120200000.0
2008-05-07 11:00:00,99.785,99.855,99.725,99.835,250800000.0
2008-05-07 11:05:00,99.835,99.845,99.77,99.825,167400000.0
2008-05-07 11:10:00,99.83,99.92,99.815,99.865,188500000.0
2008-05-07 11:15:00,99.865,99.895,99.82,99.825,188600000.0
2008-05-07 11:20:00,99.825,99.855,99.815,99.82,211900000.0
2008-05-07 11:25:00,99.83,99.865,99.82,99.84,167700000.0
2008-05-07 11:30:00,99.845,99.855,99.815,99.825,139000000.0
2008-05-07 11:35:00,99.825,99.835,99.8,99.835,73600000.0
2008-05-07 11:40:00,99.825,99.865,99.795,99.84,237600000.0
2008-05-07 11:45:00,99.84,99.845,99.775,99.81,141000000.0
2008-05-07 11:50:00,99.805,99.825,99.795,99.795,75200000.0
2008-05-07 11:55:00,99.795,99.83,99.755,99.765,112100000.0
2008-05-07 12:00:00,99.765,99.785,99.7,99.765,261900000.0
2008-05-07 12:05:00,99.765,99.775,99.715,99.715,215700000.0
2008-05-07 12:10:00,99.715,99.765,99.695,99.75,360000000.0
2008-05-07 12:15:00,99.76,99.78,99.73,99.73,151600000.0
2008-05-07 12:20:00,99.735,99.76,99.68,99.695,204400001.0
2008-05-07 12:25:00,99.69,99.755,99.685,99.72,180400000.0
2008-05-07 12:30:00,99.72,99.74,99.7,99.725,145900000.0
2008-05-07 12:35:00,99.725,99.785,99.715,99.765,105200000.0
2008-05-07 12:40:00,99.765,99.77,99.715,99.75,131000000.0
2008-05-07 12:45:00,99.755,99.755,99.72,99.73,87900000.0
2008-05-07 12:50:00,99.73,99.795,99.725,99.74,154600000.0
2008-05-07 12:55:00,99.735,99.745,99.695,99.715,69700000.0
2008-05-07 13:00:00,99.72,99.745,99.705,99.73,100600000.0
2008-05-07 13:05:00,99.73,99.745,99.715,99.725,47100000.0
2008-05-07 13:10:00,99.725,99.745,99.715,99.735,89200000.0
2008-05-07 13:15:00,99.74,99.755,99.73,99.745,55700000.0
2008-05-07 13:20:00,99.745,99.755,99.705,99.715,100800000.0
2008-05-07 13:25:00,99.715,99.745,99.715,99.73,111600000.0
2008-05-07 13:30:00,99.735,99.735,99.705,99.725,138300000.0
2008-05-07 13:35:00,99.725,99.755,99.715,99.745,99200000.0
2008-05-07 13:40:00,99.745,99.77,99.715,99.715,119900000.0
2008-05-07 13:45:00,99.72,99.755,99.715,99.73,99400000.0
2008-05-07 13:50:00,99.735,99.77,99.725,99.74,111100000.0
2008-05-07 13:55:00,99.735,99.775,99.715,99.755,106400000.0
2008-05-07 14:00:00,99.755,99.77,99.755,99.765,50200000.0
2008-05-07 14:05:00,99.765,99.765,99.725,99.745,89100000.0
2008-05-07 14:10:00,99.745,99.745,99.695,99.705,115100000.0
2008-05-07 14:15:00,99.715,99.725,99.605,99.665,170400000.0
2008-05-07 14:20:00,99.665,99.7,99.65,99.68,139700000.0
2008-05-07 14:25:00,99.68,99.75,99.68,99.71,125700000.0
2008-05-07 14:30:00,99.695,99.8,99.695,99.78,220600000.0
2008-05-07 14:35:00,99.78,99.825,99.755,99.805,193800000.0
2008-05-07 14:40:00,99.805,99.81,99.745,99.785,238000000.0
2008-05-07 14:45:00,99.785,99.795,99.725,99.735,274800000.0
2008-05-07 14:50:00,99.735,99.795,99.72,99.765,222600000.0
2008-05-07 14:55:00,99.765,99.785,99.745,99.755,166600000.0
2008-05-07 15:00:00,99.755,99.76,99.655,99.655,192100000.0
2008-05-07 15:05:00,99.66,99.705,99.635,99.705,183000000.0
2008-05-07 15:10:00,99.705,99.75,99.67,99.68,174700000.0
2008-05-07 15:15:00,99.68,99.705,99.665,99.695,161600000.0
2008-05-07 15:20:00,99.7,99.705,99.675,99.685,152700000.0
2008-05-07 15:25:00,99.685,99.705,99.665,99.685,114200000.0
2008-05-07 15:30:00,99.685,99.705,99.605,99.615,206900000.0
2008-05-07 15:35:00,99.615,99.645,99.575,99.615,232700000.0
2008-05-07 15:40:00,99.615,99.665,99.58,99.645,191300000.0
2008-05-07 15:45:00,99.645,99.69,99.625,99.68,153900000.0
2008-05-07 15:50:00,99.675,99.725,99.665,99.705,140100000.0
2008-05-07 15:55:00,99.715,99.715,99.625,99.625,292800000.0
2008-05-07 16:00:00,99.63,99.715,99.625,99.655,562400000.0
2008-05-07 16:05:00,99.65,99.685,99.61,99.625,199100000.0
2008-05-07 16:10:00,99.625,99.685,99.595,99.605,166100000.0
2008-05-07 16:15:00,99.61,99.615,99.535,99.545,202900000.0
2008-05-07 16:20:00,99.545,99.59,99.53,99.585,145600000.0
2008-05-07 16:25:00,99.58,99.62,99.555,99.615,178200000.0
2008-05-07 16:30:00,99.615,99.635,99.575,99.59,294800000.0
2008-05-07 16:35:00,99.59,99.61,99.535,99.57,198400000.0
2008-05-07 16:40:00,99.575,99.655,99.555,99.645,186400000.0
2008-05-07 16:45:00,99.645,99.715,99.62,99.675,278800000.0
2008-05-07 16:50:00,99.68,99.7,99.645,99.655,240100000.0
2008-05-07 16:55:00,99.655,99.725,99.63,99.685,278500000.0
2008-05-07 17:00:00,99.69,99.725,99.655,99.675,174100000.0
2008-05-07 17:05:00,99.675,99.675,99.61,99.65,191900000.0
2008-05-07 17:10:00,99.65,99.665,99.615,99.63,232900000.0
2008-05-07 17:15:00,99.63,99.645,99.605,99.635,180600000.0
2008-05-07 17:20:00,99.635,99.655,99.595,99.65,142900000.0
2008-05-07 17:25:00,99.655,99.66,99.575,99.625,187000000.0
2008-05-07 17:30:00,99.625,99.625,99.565,99.6,185900000.0
2008-05-07 17:35:00,99.595,99.605,99.54,99.585,228900000.0
2008-05-07 17:40:00,99.58,99.59,99.555,99.575,173900000.0
2008-05-07 17:45:00,99.575,99.59,99.515,99.525,201000000.0
2008-05-07 17:50:00,99.525,99.545,99.455,99.475,262200000.0
2008-05-07 17:55:00,99.475,99.505,99.455,99.465,180200000.0
2008-05-07 18:00:00,99.465,99.49,99.455,99.455,118900000.0
2008-05-07 18:05:00,99.455,99.51,99.455,99.505,67800000.0
2008-05-07 18:10:00,99.5,99.56,99.5,99.51,76600000.0
2008-05-07 18:15:00,99.515,99.54,99.49,99.505,61400000.0
2008-05-07 18:20:00,99.505,99.525,99.495,99.505,51900000.0
2008-05-07 18:25:00,99.51,99.525,99.495,99.515,71700000.0
2008-05-07 18:30:00,99.515,99.555,99.475,99.535,84400000.0
2008-05-07 18:35:00,99.535,99.555,99.505,99.515,65500000.0
2008-05-07 18:40:00,99.52,99.525,99.495,99.525,60900000.0
2008-05-07 18:45:00,99.525,99.555,99.485,99.535,105100000.0
2008-05-07 18:50:00,99.53,99.565,99.53,99.535,98900000.0
2008-05-07 18:55:00,99.54,99.55,99.5,99.525,84600000.0
2008-05-07 19:00:00,99.53,99.545,99.5,99.54,115900000.0
2008-05-07 19:05:00,99.545,99.56,99.48,99.49,123800000.0
2008-05-07 19:10:00,99.485,99.505,99.46,99.5,136700000.0
2008-05-07 19:15:00,99.495,99.535,99.475,99.515,127700000.0
2008-05-07 19:20:00,99.51,99.55,99.5,99.505,76600000.0
2008-05-07 19:25:00,99.505,99.54,99.485,99.505,131700000.0
2008-05-07 19:30:00,99.51,99.545,99.5,99.54,67200000.0
2008-05-07 19:35:00,99.535,99.535,99.485,99.5,156700000.0
2008-05-07 19:40:00,99.5,99.52,99.475,99.485,99800000.0
2008-05-07 19:45:00,99.48,99.515,99.47,99.485,69200000.0
2008-05-07 19:50:00,99.49,99.49,99.415,99.42,62100000.0
2008-05-07 19:55:00,99.41,99.46,99.41,99.44,193400000.0
2008-05-07 20:00:00,99.44,99.44,99.405,99.42,75400000.0
2008-05-07 20:05:00,99.425,99.445,99.415,99.43,56500000.0
2008-05-07 20:10:00,99.425,99.44,99.385,99.425,189900000.0
2008-05-07 20:15:00,99.43,99.435,99.355,99.355,53200000.0
2008-05-07 20:20:00,99.36,99.4,99.35,99.375,103900000.0
2008-05-07 20:25:00,99.38,99.41,99.345,99.375,220000000.0
2008-05-07 20:30:00,99.375,99.43,99.31,99.41,461300000.0
2008-05-07 20:35:00,99.41,99.43,99.365,99.385,93900000.0
2008-05-07 20:40:00,99.385,99.395,99.35,99.375,66900000.0
2008-05-07 20:45:00,99.37,99.435,99.355,99.425,128000000.0
2008-05-07 20:50:00,99.41,99.445,99.395,99.435,114300000.0
2008-05-07 20:55:00,99.435,99.465,99.365,99.405,91800000.0
2008-05-07 21:00:00,99.395,99.42,99.355,99.415,127300000.0
2008-05-07 21:05:00,99.415,99.42,99.365,99.37,149700000.0
2008-05-07 21:10:00,99.37,99.44,99.365,99.405,243700000.0
2008-05-07 21:15:00,99.41,99.435,99.385,99.415,51900000.0
2008-05-07 21:20:00,99.415,99.435,99.365,99.375,66100000.0
2008-05-07 21:25:00,99.37,99.395,99.325,99.35,115500000.0
2008-05-07 21:30:00,99.355,99.375,99.28,99.295,68400000.0
2008-05-07 21:35:00,99.295,99.335,99.285,99.29,81400000.0
2008-05-07 21:40:00,99.295,99.315,99.275,99.295,95700000.0
2008-05-07 21:45:00,99.3,99.345,99.29,99.32,72800000.0
2008-05-07 21:50:00,99.315,99.365,99.295,99.315,64600000.0
2008-05-07 21:55:00,99.315,99.36,99.315,99.345,41400000.0
2008-05-07 22:00:00,99.345,99.345,99.3,99.315,51200000.0
2008-05-07 22:05:00,99.315,99.325,99.21,99.275,75300000.0
2008-05-07 22:10:00,99.27,99.285,99.17,99.215,64900000.0
2008-05-07 22:15:00,99.21,99.235,99.18,99.215,40000000.0
2008-05-07 22:20:00,99.23,99.25,99.145,99.205,83600000.0
2008-05-07 22:25:00,99.205,99.235,99.145,99.205,55200000.0
2008-05-07 22:30:00,99.21,99.25,99.19,99.235,26200000.0
2008-05-07 22:35:00,99.23,99.25,99.22,99.225,22000000.0
2008-05-07 22:40:00,99.23,99.245,99.21,99.235,39700000.0
2008-05-07 22:45:00,99.235,99.265,99.215,99.23,26300000.0
2008-05-07 22:50:00,99.235,99.28,99.225,99.26,45200000.0
2008-05-07 22:55:00,99.255,99.26,99.255,99.26,10300000.0
2008-05-07 23:00:00,99.26,99.26,99.115,99.125,48300000.0
2008-05-07 23:05:00,99.125,99.17,99.08,99.08,31700000.0
2008-05-07 23:10:00,99.075,99.155,99.075,99.115,24300000.0
2008-05-07 23:15:00,99.115,99.13,99.11,99.13,53500000.0
2008-05-07 23:20:00,99.13,99.145,99.125,99.145,59000000.0
2008-05-07 23:25:00,99.15,99.18,99.125,99.14,189400000.0
2008-05-07 23:30:00,99.14,99.19,99.13,99.19,163300000.0
2008-05-07 23:35:00,99.19,99.23,99.17,99.21,275100000.0
2008-05-07 23:40:00,99.21,99.26,99.21,99.26,281600000.0
2008-05-07 23:45:00,99.25,99.28,99.24,99.27,642800000.0
2008-05-07 23:50:00,99.26,99.26,99.2,99.22,531100000.0
2008-05-07 23:55:00,99.21,99.23,99.16,99.22,341900000.0
2008-05-08 00:00:00,99.22,99.25,99.21,99.24,62400000.0
2008-05-08 00:05:00,99.23,99.29,99.23,99.25,104000000.0
2008-05-08 00:10:00,99.25,99.25,99.196,99.22,148600000.0
2008-05-08 00:15:00,99.23,99.25,99.2,99.24,50000000.0
2008-05-08 00:20:00,99.24,99.31,99.24,99.28,74300000.0
2008-05-08 00:25:00,99.27,99.29,99.26,99.28,71200000.0
2008-05-08 00:30:00,99.27,99.29,99.22,99.22,185500000.0
2008-05-08 00:35:00,99.21,99.27,99.185,99.26,479100000.0
2008-05-08 00:40:00,99.26,99.29,99.24,99.25,437200000.0
2008-05-08 00:45:00,99.26,99.27,99.22,99.25,402599999.0
2008-05-08 00:50:00,99.24,99.26,99.2,99.2,613500000.0
2008-05-08 00:55:00,99.2,99.225,99.17,99.22,590900000.0
2008-05-08 01:00:00,99.22,99.25,99.19,99.22,1388799999.0
2008-05-08 01:05:00,99.225,99.25,99.18,99.18,996700000.0
2008-05-08 01:10:00,99.19,99.23,99.18,99.23,864800000.0
2008-05-08 01:15:00,99.23,99.25,99.175,99.19,557700000.0
2008-05-08 01:20:00,99.19,99.25,99.16,99.24,790800000.0
2008-05-08 01:25:00,99.24,99.25,99.185,99.22,1105800000.0
2008-05-08 01:30:00,99.22,99.23,99.105,99.11,612800000.0
2008-05-08 01:35:00,99.11,99.16,99.11,99.13,573000000.0
2008-05-08 01:40:00,99.13,99.15,99.1,99.14,230900000.0
2008-05-08 01:45:00,99.13,99.17,99.11,99.14,501500000.0
2008-05-08 01:50:00,99.14,99.15,99.075,99.1,1302800000.0
2008-05-08 01:55:00,99.11,99.12,99.07,99.1,768800000.0
2008-05-08 02:00:00,99.1,99.16,99.07,99.13,1231900000.0
2008-05-08 02:05:00,99.13,99.15,99.03,99.07,846600000.0
2008-05-08 02:10:00,99.07,99.1,99.05,99.05,414600000.0
2008-05-08 02:15:00,99.05,99.12,99.05,99.11,622299999.0
2008-05-08 02:20:00,99.11,99.11,99.08,99.11,431900000.0
2008-05-08 02:25:00,99.11,99.11,99.04,99.06,1294600000.0
2008-05-08 02:30:00,99.06,99.065,99.005,99.04,1528000000.0
2008-05-08 02:35:00,99.04,99.04,98.97,99.02,1626900000.0
2008-05-08 02:40:00,99.02,99.05,98.99,99.03,884700000.0
2008-05-08 02:45:00,99.03,99.06,99.01,99.04,666400000.0
2008-05-08 02:50:00,99.04,99.08,99.0,99.08,1428700000.0
2008-05-08 02:55:00,99.08,99.095,98.97,99.02,1209400001.0
2008-05-08 03:00:00,99.02,99.08,99.01,99.06,457900000.0
2008-05-08 03:05:00,99.06,99.07,99.01,99.055,474900000.0
2008-05-08 03:10:00,99.055,99.075,99.02,99.055,30800000.0
2008-05-08 03:15:00,99.055,99.09,99.05,99.08,554200000.0
2008-05-08 03:20:00,99.08,99.085,99.04,99.04,657300000.0
2008-05-08 03:25:00,99.04,99.06,99.03,99.045,737100000.0
2008-05-08 03:30:00,99.045,99.1,99.035,99.09,483300000.0
2008-05-08 03:35:00,99.09,99.1,99.06,99.08,318600000.0
2008-05-08 03:40:00,99.08,99.08,99.06,99.06,445100000.0
2008-05-08 03:45:00,99.06,99.06,98.96,98.98,672800000.0
2008-05-08 03:50:00,98.98,99.01,98.85,98.875,1654200000.0
2008-05-08 03:55:00,98.88,98.88,98.56,98.69,1411200001.0
2008-05-08 04:00:00,98.69,98.73,98.6,98.68,2024399999.0
2008-05-08 04:05:00,98.68,98.76,98.68,98.75,592400000.0
2008-05-08 04:10:00,98.75,98.76,98.65,98.7,1101900003.0
2008-05-08 04:15:00,98.7,98.7,98.62,98.66,1337700000.0
2008-05-08 04:20:00,98.66,98.68,98.6,98.63,750200000.0
2008-05-08 04:25:00,98.64,98.64,98.5,98.51,1297500000.0
2008-05-08 04:30:00,98.51,98.55,98.36,98.52,1811100000.0
2008-05-08 04:35:00,98.53,98.58,98.49,98.54,1601600000.0
2008-05-08 04:40:00,98.54,98.56,98.51,98.55,243300000.0
2008-05-08 04:45:00,98.54,98.55,98.4,98.43,900600001.0
2008-05-08 04:50:00,98.43,98.47,98.39,98.45,919000000.0
2008-05-08 04:55:00,98.44,98.47,98.41,98.45,645800000.0
2008-05-08 05:00:00,98.45,98.53,98.45,98.475,521000000.0
2008-05-08 05:05:00,98.475,98.51,98.405,98.5,556700000.0
2008-05-08 05:10:00,98.51,98.535,98.46,98.485,405400001.0
2008-05-08 05:15:00,98.49,98.51,98.47,98.475,601300000.0
2008-05-08 05:20:00,98.475,98.475,98.44,98.47,82900000.0
2008-05-08 05:25:00,98.47,98.475,98.43,98.44,373300000.0
2008-05-08 05:30:00,98.44,98.47,98.425,98.45,336899999.0
2008-05-08 05:35:00,98.45,98.47,98.41,98.44,546300000.0
2008-05-08 05:40:00,98.44,98.49,98.44,98.48,457300000.0
2008-05-08 05:45:00,98.48,98.51,98.455,98.455,318200000.0
2008-05-08 05:50:00,98.455,98.52,98.45,98.505,578100000.0
2008-05-08 05:55:00,98.5,98.525,98.49,98.495,324600000.0
2008-05-08 06:00:00,98.505,98.51,98.475,98.495,332100000.0
2008-05-08 06:05:00,98.5,98.515,98.49,98.5,55100000.0
2008-05-08 06:10:00,98.5,98.56,98.477,98.53,169000000.0
2008-05-08 06:15:00,98.52,98.55,98.52,98.54,310200000.0
2008-05-08 06:20:00,98.53,98.6,98.53,98.6,776899999.0
2008-05-08 06:25:00,98.61,98.62,98.59,98.6,342300000.0
2008-05-08 06:30:00,98.6,98.62,98.545,98.57,428999999.0
2008-05-08 06:35:00,98.57,98.6,98.56,98.58,1213200000.0
2008-05-08 06:40:00,98.58,98.59,98.54,98.55,477600000.0
2008-05-08 06:45:00,98.55,98.625,98.55,98.56,485100000.0
2008-05-08 06:50:00,98.56,98.58,98.55,98.56,349999999.0
2008-05-08 06:55:00,98.56,98.58,98.51,98.53,254500000.0
2008-05-08 07:00:00,98.53,98.58,98.51,98.55,452000000.0
2008-05-08 07:05:00,98.56,98.58,98.53,98.54,56200000.0
2008-05-08 07:10:00,98.53,98.59,98.525,98.55,187700000.0
2008-05-08 07:15:00,98.55,98.585,98.505,98.505,152500000.0
2008-05-08 07:20:00,98.505,98.54,98.495,98.54,66900000.0
2008-05-08 07:25:00,98.54,98.55,98.47,98.54,139200000.0
2008-05-08 07:30:00,98.54,98.56,98.53,98.53,32800000.0
2008-05-08 07:35:00,98.53,98.585,98.51,98.55,116500000.0
2008-05-08 07:40:00,98.55,98.55,98.485,98.5,339700000.0
2008-05-08 07:45:00,98.5,98.55,98.48,98.51,277500000.0
2008-05-08 07:50:00,98.515,98.565,98.495,98.55,68700000.0
2008-05-08 07:55:00,98.55,98.65,98.54,98.65,105100000.0
2008-05-08 08:00:00,98.64,98.66,98.62,98.63,397900000.0
2008-05-08 08:05:00,98.63,98.68,98.59,98.6,343900000.0
2008-05-08 08:10:00,98.6,98.7,98.6,98.68,452100000.0
2008-05-08 08:15:00,98.68,98.7,98.57,98.58,562900000.0
2008-05-08 08:20:00,98.58,98.65,98.55,98.62,1546400000.0
2008-05-08 08:25:00,98.625,98.66,98.55,98.65,226200000.0
2008-05-08 08:30:00,98.65,98.665,98.52,98.56,172500000.0
2008-05-08 08:35:00,98.56,98.58,98.42,98.48,314800000.0
2008-05-08 08:40:00,98.48,98.49,98.345,98.435,426900000.0
2008-05-08 08:45:00,98.435,98.485,98.4,98.425,217700000.0
2008-05-08 08:50:00,98.43,98.505,98.415,98.465,207200000.0
2008-05-08 08:55:00,98.465,98.555,98.445,98.535,153300000.0
2008-05-08 09:00:00,98.545,98.585,98.475,98.51,193900000.0
2008-05-08 09:05:00,98.51,98.54,98.45,98.475,182200000.0
2008-05-08 09:10:00,98.475,98.505,98.455,98.465,169200000.0
2008-05-08 09:15:00,98.465,98.545,98.455,98.475,215900000.0
2008-05-08 09:20:00,98.48,98.555,98.465,98.515,105000000.0
2008-05-08 09:25:00,98.52,98.52,98.465,98.475,118400000.0
2008-05-08 09:30:00,98.475,98.525,98.46,98.505,413699999.0
2008-05-08 09:35:00,98.51,98.575,98.44,98.475,313700000.0
2008-05-08 09:40:00,98.47,98.525,98.335,98.34,297000000.0
2008-05-08 09:45:00,98.345,98.385,98.285,98.345,292300000.0
2008-05-08 09:50:00,98.35,98.36,98.265,98.315,155300000.0
2008-05-08 09:55:00,98.32,98.335,98.3,98.325,123100000.0
2008-05-08 10:00:00,98.335,98.38,98.32,98.36,134400000.0
2008-05-08 10:05:00,98.365,98.38,98.335,98.375,124800000.0
2008-05-08 10:10:00,98.375,98.405,98.345,98.4,130300000.0
2008-05-08 10:15:00,98.4,98.42,98.35,98.36,140900000.0
2008-05-08 10:20:00,98.355,98.385,98.335,98.355,127900000.0
2008-05-08 10:25:00,98.355,98.445,98.345,98.39,137100000.0
2008-05-08 10:30:00,98.39,98.445,98.365,98.435,94700000.0
2008-05-08 10:35:00,98.425,98.485,98.405,98.44,137300000.0
2008-05-08 10:40:00,98.445,98.45,98.365,98.385,163300000.0
2008-05-08 10:45:00,98.395,98.455,98.37,98.415,196600000.0
2008-05-08 10:50:00,98.42,98.46,98.395,98.445,129700000.0
2008-05-08 10:55:00,98.445,98.45,98.405,98.44,96700000.0
2008-05-08 11:00:00,98.45,98.45,98.375,98.42,140700000.0
2008-05-08 11:05:00,98.415,98.525,98.415,98.515,139400000.0
2008-05-08 11:10:00,98.51,98.59,98.505,98.58,75200000.0
2008-05-08 11:15:00,98.59,98.625,98.57,98.605,92500000.0
2008-05-08 11:20:00,98.605,98.61,98.56,98.565,85700000.0
2008-05-08 11:25:00,98.57,98.57,98.51,98.525,110500000.0
2008-05-08 11:30:00,98.525,98.61,98.515,98.6,141100000.0
2008-05-08 11:35:00,98.595,98.665,98.575,98.61,185800000.0
2008-05-08 11:40:00,98.605,98.645,98.6,98.635,98000000.0
2008-05-08 11:45:00,98.635,98.645,98.6,98.625,97800000.0
2008-05-08 11:50:00,98.63,98.685,98.605,98.665,272700000.0
2008-05-08 11:55:00,98.665,98.715,98.635,98.685,171000000.0
2008-05-08 12:00:00,98.695,98.72,98.66,98.675,146600000.0
2008-05-08 12:05:00,98.68,98.715,98.64,98.7,160300000.0
2008-05-08 12:10:00,98.705,98.705,98.645,98.66,86800000.0
2008-05-08 12:15:00,98.665,98.67,98.625,98.65,65000000.0
2008-05-08 12:20:00,98.645,98.685,98.605,98.675,165700000.0
2008-05-08 12:25:00,98.675,98.69,98.65,98.665,124600000.0
2008-05-08 12:30:00,98.675,98.71,98.66,98.695,144600000.0
2008-05-08 12:35:00,98.695,98.71,98.66,98.695,101000000.0
2008-05-08 12:40:00,98.695,98.72,98.685,98.715,84800000.0
2008-05-08 12:45:00,98.715,98.74,98.7,98.71,80000000.0
2008-05-08 12:50:00,98.72,98.825,98.685,98.765,215900000.0
2008-05-08 12:55:00,98.765,98.775,98.725,98.76,137700000.0
2008-05-08 13:00:00,98.755,98.785,98.665,98.69,185100000.0
2008-05-08 13:05:00,98.7,98.775,98.685,98.75,153300000.0
2008-05-08 13:10:00,98.745,98.835,98.745,98.805,193200000.0
2008-05-08 13:15:00,98.805,98.82,98.75,98.755,183300000.0
2008-05-08 13:20:00,98.755,98.85,98.755,98.84,270800000.0
2008-05-08 13:25:00,98.835,98.84,98.775,98.79,210500000.0
2008-05-08 13:30:00,98.795,98.89,98.78,98.865,265200000.0
2008-05-08 13:35:00,98.865,98.895,98.795,98.825,206100000.0
2008-05-08 13:40:00,98.83,98.865,98.74,98.81,284400000.0
2008-05-08 13:45:00,98.755,98.81,98.725,98.765,276700000.0
2008-05-08 13:50:00,98.765,98.795,98.68,98.735,244700000.0
2008-05-08 13:55:00,98.735,98.75,98.665,98.705,289400000.0
2008-05-08 14:00:00,98.705,98.745,98.645,98.715,223300000.0
2008-05-08 14:05:00,98.72,98.775,98.715,98.765,164400000.0
2008-05-08 14:10:00,98.765,98.83,98.75,98.785,212200000.0
2008-05-08 14:15:00,98.79,98.79,98.675,98.715,252000000.0
2008-05-08 14:20:00,98.715,98.725,98.675,98.685,153500000.0
2008-05-08 14:25:00,98.685,98.695,98.63,98.64,269600000.0
2008-05-08 14:30:00,98.64,98.725,98.6,98.61,586700000.0
2008-05-08 14:35:00,98.605,98.64,98.565,98.6,243800000.0
2008-05-08 14:40:00,98.595,98.615,98.445,98.5,351500000.0
2008-05-08 14:45:00,98.5,98.54,98.48,98.525,313300000.0
2008-05-08 14:50:00,98.52,98.56,98.495,98.53,237900000.0
2008-05-08 14:55:00,98.525,98.65,98.51,98.625,244300000.0
2008-05-08 15:00:00,98.625,98.655,98.555,98.595,235100000.0
2008-05-08 15:05:00,98.59,98.72,98.565,98.705,203700000.0
2008-05-08 15:10:00,98.705,98.755,98.655,98.73,196800000.0
2008-05-08 15:15:00,98.735,98.755,98.675,98.68,194700000.0
2008-05-08 15:20:00,98.68,98.7,98.63,98.69,202000000.0
2008-05-08 15:25:00,98.7,98.835,98.68,98.815,180000000.0
2008-05-08 15:30:00,98.82,98.875,98.8,98.835,268400000.0
2008-05-08 15:35:00,98.835,98.86,98.79,98.845,346100000.0
2008-05-08 15:40:00,98.845,98.875,98.79,98.835,276100000.0
2008-05-08 15:45:00,98.835,98.895,98.825,98.865,323100000.0
2008-05-08 15:50:00,98.87,98.89,98.815,98.845,199700000.0
2008-05-08 15:55:00,98.845,98.85,98.75,98.75,446000000.0
2008-05-08 16:00:00,98.75,98.81,98.745,98.795,367700000.0
2008-05-08 16:05:00,98.795,98.835,98.765,98.83,204300000.0
2008-05-08 16:10:00,98.83,98.835,98.77,98.81,256900000.0
2008-05-08 16:15:00,98.805,98.82,98.735,98.735,256400000.0
2008-05-08 16:20:00,98.735,98.785,98.725,98.775,197900000.0
2008-05-08 16:25:00,98.775,98.815,98.755,98.775,198500000.0
2008-05-08 16:30:00,98.775,98.8,98.725,98.745,195300000.0
2008-05-08 16:35:00,98.745,98.755,98.6,98.615,253900000.0
2008-05-08 16:40:00,98.62,98.715,98.6,98.605,436300000.0
2008-05-08 16:45:00,98.615,98.675,98.6,98.635,300100000.0
2008-05-08 16:50:00,98.635,98.715,98.62,98.675,235200000.0
2008-05-08 16:55:00,98.675,98.725,98.65,98.715,216600000.0
2008-05-08 17:00:00,98.715,98.755,98.685,98.725,415500000.0
2008-05-08 17:05:00,98.725,98.76,98.695,98.725,554300000.0
2008-05-08 17:10:00,98.725,98.745,98.645,98.675,519200000.0
2008-05-08 17:15:00,98.675,98.685,98.615,98.66,221900000.0
2008-05-08 17:20:00,98.655,98.745,98.645,98.725,308500000.0
2008-05-08 17:25:00,98.73,98.795,98.695,98.785,450100000.0
2008-05-08 17:30:00,98.78,98.795,98.72,98.74,234600000.0
2008-05-08 17:35:00,98.745,98.765,98.705,98.745,271900000.0
2008-05-08 17:40:00,98.745,98.765,98.705,98.755,280200000.0
2008-05-08 17:45:00,98.755,98.775,98.7,98.715,193800000.0
2008-05-08 17:50:00,98.715,98.765,98.695,98.755,173200000.0
2008-05-08 17:55:00,98.75,98.81,98.75,98.81,171100000.0
2008-05-08 18:00:00,98.805,98.845,98.79,98.805,134000000.0
2008-05-08 18:05:00,98.81,98.81,98.78,98.81,137000000.0
2008-05-08 18:10:00,98.81,98.815,98.755,98.79,122900000.0
2008-05-08 18:15:00,98.795,98.82,98.755,98.79,109000000.0
2008-05-08 18:20:00,98.79,98.81,98.765,98.805,50500000.0
2008-05-08 18:25:00,98.805,98.815,98.755,98.755,65300000.0
2008-05-08 18:30:00,98.755,98.77,98.7,98.73,98000000.0
2008-05-08 18:35:00,98.735,98.785,98.675,98.74,106000000.0
2008-05-08 18:40:00,98.735,98.78,98.725,98.745,80000000.0
2008-05-08 18:45:00,98.735,98.8,98.735,98.8,89900000.0
2008-05-08 18:50:00,98.805,98.815,98.765,98.8,87500000.0
2008-05-08 18:55:00,98.8,98.865,98.795,98.865,112500000.0
2008-05-08 19:00:00,98.865,98.91,98.845,98.91,83100000.0
2008-05-08 19:05:00,98.91,98.955,98.89,98.895,104200000.0
2008-05-08 19:10:00,98.9,98.955,98.895,98.905,88500000.0
2008-05-08 19:15:00,98.905,98.915,98.845,98.865,99600000.0
2008-05-08 19:20:00,98.86,98.925,98.86,98.885,87000000.0
2008-05-08 19:25:00,98.875,98.895,98.845,98.88,99000000.0
2008-05-08 19:30:00,98.875,98.89,98.785,98.805,98400000.0
2008-05-08 19:35:00,98.81,98.845,98.775,98.785,83300000.0
2008-05-08 19:40:00,98.785,98.805,98.735,98.745,68600000.0
2008-05-08 19:45:00,98.745,98.805,98.745,98.795,87100000.0
2008-05-08 19:50:00,98.795,98.895,98.775,98.815,156100000.0
2008-05-08 19:55:00,98.815,98.845,98.79,98.82,98900000.0
2008-05-08 20:00:00,98.825,98.915,98.805,98.885,210200000.0
2008-05-08 20:05:00,98.885,98.925,98.825,98.87,130000000.0
2008-05-08 20:10:00,98.865,98.915,98.855,98.86,80700000.0
2008-05-08 20:15:00,98.86,98.915,98.85,98.895,105300000.0
2008-05-08 20:20:00,98.895,98.915,98.845,98.895,101300000.0
2008-05-08 20:25:00,98.895,98.92,98.845,98.85,128900000.0
2008-05-08 20:30:00,98.845,98.915,98.825,98.835,123600000.0
2008-05-08 20:35:00,98.84,98.885,98.835,98.855,149900000.0
2008-05-08 20:40:00,98.855,98.89,98.825,98.825,182100000.0
2008-05-08 20:45:00,98.825,98.9,98.825,98.835,82400000.0
2008-05-08 20:50:00,98.84,98.91,98.815,98.865,138800000.0
2008-05-08 20:55:00,98.865,98.875,98.8,98.835,114800000.0
2008-05-08 21:00:00,98.835,98.88,98.825,98.84,78300000.0
2008-05-08 21:05:00,98.84,98.865,98.825,98.85,55400000.0
2008-05-08 21:10:00,98.86,98.885,98.805,98.855,50400000.0
2008-05-08 21:15:00,98.85,98.865,98.8,98.815,79100000.0
2008-05-08 21:20:00,98.82,98.825,98.765,98.815,111900000.0
2008-05-08 21:25:00,98.815,98.825,98.765,98.775,247000000.0
2008-05-08 21:30:00,98.775,98.825,98.765,98.785,39900000.0
2008-05-08 21:35:00,98.785,98.835,98.78,98.805,25200000.0
2008-05-08 21:40:00,98.805,98.815,98.735,98.775,115100000.0
2008-05-08 21:45:00,98.775,98.8,98.73,98.75,50000000.0
2008-05-08 21:50:00,98.755,98.78,98.705,98.725,46400000.0
2008-05-08 21:55:00,98.725,98.785,98.725,98.745,41600000.0
2008-05-08 22:00:00,98.74,98.75,98.71,98.71,44000000.0
2008-05-08 22:05:00,98.71,98.745,98.65,98.675,66300000.0
2008-05-08 22:10:00,98.675,98.705,98.59,98.635,89200000.0
2008-05-08 22:15:00,98.645,98.695,98.635,98.685,32500000.0
2008-05-08 22:20:00,98.685,98.69,98.575,98.61,78900000.0
2008-05-08 22:25:00,98.615,98.695,98.59,98.605,25700000.0
2008-05-08 22:30:00,98.61,98.655,98.6,98.645,11900000.0
2008-05-08 22:35:00,98.64,98.665,98.595,98.62,26300000.0
2008-05-08 22:40:00,98.62,98.655,98.605,98.65,24200000.0
2008-05-08 22:45:00,98.655,98.665,98.585,98.595,51000000.0
2008-05-08 22:50:00,98.6,98.665,98.58,98.62,60400000.0
2008-05-08 22:55:00,98.615,98.675,98.605,98.64,59700000.0
2008-05-08 23:00:00,98.64,98.675,98.58,98.59,80400000.0
2008-05-08 23:05:00,98.6,98.64,98.57,98.595,22200000.0
2008-05-08 23:10:00,98.595,98.62,98.575,98.615,104700000.0
2008-05-08 23:15:00,98.61,98.64,98.6,98.61,167600000.0
2008-05-08 23:20:00,98.62,98.68,98.595,98.68,107600000.0
2008-05-08 23:25:00,98.658,98.74,98.638,98.735,273500000.0
2008-05-08 23:30:00,98.74,98.74,98.663,98.71,48900000.0
2008-05-08 23:35:00,98.697,98.727,98.672,98.705,473000000.0
2008-05-08 23:40:00,98.72,98.745,98.72,98.725,51500000.0
2008-05-08 23:45:00,98.72,98.755,98.69,98.71,53500000.0
2008-05-08 23:50:00,98.71,98.89,98.675,98.85,220800000.0
2008-05-08 23:55:00,98.85,98.85,98.695,98.715,210700000.0
2008-05-09 00:00:00,98.725,98.8,98.725,98.76,278800000.0
2008-05-09 00:05:00,98.76,98.81,98.72,98.78,147900000.0
2008-05-09 00:10:00,98.78,98.8,98.76,98.76,62200000.0
2008-05-09 00:15:00,98.76,98.81,98.76,98.77,87700000.0
2008-05-09 00:20:00,98.76,98.78,98.75,98.77,40900000.0
2008-05-09 00:25:00,98.77,98.78,98.72,98.77,256700000.0
2008-05-09 00:30:00,98.76,98.76,98.72,98.73,81600000.0
2008-05-09 00:35:00,98.73,98.75,98.73,98.74,70400000.0
2008-05-09 00:40:00,98.74,98.8,98.74,98.785,84600000.0
2008-05-09 00:45:00,98.785,98.785,98.75,98.77,192300000.0
2008-05-09 00:50:00,98.77,98.78,98.76,98.77,38700000.0
2008-05-09 00:55:00,98.77,98.81,98.73,98.8,132500000.0
2008-05-09 01:00:00,98.8,98.84,98.79,98.825,75900000.0
2008-05-09 01:05:00,98.825,98.85,98.79,98.79,51700000.0
2008-05-09 01:10:00,98.8,98.815,98.76,98.785,28700000.0
2008-05-09 01:15:00,98.79,98.815,98.755,98.8,122900000.0
2008-05-09 01:20:00,98.795,98.8,98.75,98.77,123100000.0
2008-05-09 01:25:00,98.77,98.84,98.76,98.78,111000000.0
2008-05-09 01:30:00,98.79,98.83,98.78,98.81,323300000.0
2008-05-09 01:35:00,98.81,98.86,98.81,98.83,301600000.0
2008-05-09 01:40:00,98.83,98.87,98.815,98.85,221400000.0
2008-05-09 01:45:00,98.85,98.85,98.78,98.81,128500000.0
2008-05-09 01:50:00,98.81,98.82,98.79,98.8,116300000.0
2008-05-09 01:55:00,98.795,98.84,98.78,98.78,324200000.0
2008-05-09 02:00:00,98.78,98.81,98.72,98.73,466900000.0
2008-05-09 02:05:00,98.73,98.76,98.665,98.69,737000000.0
2008-05-09 02:10:00,98.69,98.75,98.655,98.7,611800000.0
2008-05-09 02:15:00,98.7,98.72,98.69,98.705,597800000.0
2008-05-09 02:20:00,98.7,98.76,98.7,98.75,531600000.0
2008-05-09 02:25:00,98.76,98.78,98.75,98.77,209700000.0
2008-05-09 02:30:00,98.78,98.82,98.75,98.75,331900000.0
2008-05-09 02:35:00,98.75,98.8,98.74,98.74,712399999.0
2008-05-09 02:40:00,98.75,98.79,98.74,98.78,177900000.0
2008-05-09 02:45:00,98.79,98.83,98.77,98.82,544000000.0
2008-05-09 02:50:00,98.82,98.83,98.78,98.78,427300000.0
2008-05-09 02:55:00,98.78,98.8,98.74,98.77,496400000.0
2008-05-09 03:00:00,98.78,98.78,98.73,98.76,587300000.0
2008-05-09 03:05:00,98.77,98.81,98.725,98.75,1110100000.0
2008-05-09 03:10:00,98.755,98.78,98.745,98.78,322900000.0
2008-05-09 03:15:00,98.78,98.83,98.78,98.8,822500000.0
2008-05-09 03:20:00,98.8,98.85,98.79,98.84,1332200001.0
2008-05-09 03:25:00,98.83,98.91,98.81,98.81,1238600000.0
2008-05-09 03:30:00,98.82,98.83,98.75,98.77,1291900000.0
2008-05-09 03:35:00,98.77,98.83,98.71,98.74,1846300000.0
2008-05-09 03:40:00,98.73,98.78,98.7,98.71,542700000.0
2008-05-09 03:45:00,98.72,98.8,98.7,98.79,746000000.0
2008-05-09 03:50:00,98.79,98.86,98.79,98.82,913900001.0
2008-05-09 03:55:00,98.82,98.83,98.77,98.79,624300000.0
2008-05-09 04:00:00,98.8,98.8,98.77,98.77,578000000.0
2008-05-09 04:05:00,98.77,98.79,98.77,98.77,431900000.0
2008-05-09 04:10:00,98.77,98.82,98.77,98.79,816200000.0
2008-05-09 04:15:00,98.78,98.84,98.73,98.83,717700000.0
2008-05-09 04:20:00,98.83,98.835,98.805,98.81,288500000.0
2008-05-09 04:25:00,98.81,98.83,98.76,98.78,913400001.0
2008-05-09 04:30:00,98.785,98.8,98.76,98.8,1076499996.0
2008-05-09 04:35:00,98.8,98.84,98.784,98.82,172900000.0
2008-05-09 04:40:00,98.82,98.85,98.8,98.81,629500000.0
2008-05-09 04:45:00,98.81,98.81,98.74,98.78,352300000.0
2008-05-09 04:50:00,98.78,98.81,98.742,98.742,272100000.0
2008-05-09 04:55:00,98.81,98.81,98.726,98.77,336900000.0
2008-05-09 05:00:00,98.77,98.77,98.72,98.74,300700000.0
2008-05-09 05:05:00,98.75,98.75,98.72,98.74,121400000.0
2008-05-09 05:10:00,98.74,98.76,98.73,98.76,115400000.0
2008-05-09 05:15:00,98.76,98.76,98.709,98.725,71800000.0
2008-05-09 05:20:00,98.77,98.77,98.72,98.733,38000000.0
2008-05-09 05:25:00,98.76,98.78,98.75,98.76,87200000.0
2008-05-09 05:30:00,98.76,98.76,98.67,98.7,600900000.0
2008-05-09 05:35:00,98.7,98.72,98.66,98.68,694800000.0
2008-05-09 05:40:00,98.68,98.68,98.68,98.68,213600000.0
2008-05-09 05:45:00,98.68,98.69,98.63,98.65,736900001.0
2008-05-09 05:50:00,98.65,98.65,98.59,98.63,1366199997.0
2008-05-09 05:55:00,98.63,98.67,98.59,98.67,835399999.0
2008-05-09 06:00:00,98.67,98.7,98.64,98.69,549100000.0
2008-05-09 06:05:00,98.68,98.74,98.68,98.72,1046499998.0
2008-05-09 06:10:00,98.72,98.74,98.66,98.68,1214400000.0
2008-05-09 06:15:00,98.685,98.7,98.615,98.62,594100000.0
2008-05-09 06:20:00,98.64,98.69,98.61,98.68,1538200001.0
2008-05-09 06:25:00,98.68,98.73,98.68,98.7,154100000.0
2008-05-09 06:30:00,98.69,98.71,98.66,98.66,181600000.0
2008-05-09 06:35:00,98.67,98.68,98.605,98.61,364700000.0
2008-05-09 06:40:00,98.61,98.62,98.58,98.6,195600000.0
2008-05-09 06:45:00,98.6,98.65,98.59,98.62,236400000.0
2008-05-09 06:50:00,98.61,98.64,98.58,98.64,188000000.0
2008-05-09 06:55:00,98.64,98.69,98.61,98.69,590800000.0
2008-05-09 07:00:00,98.69,98.73,98.68,98.7,218400000.0
2008-05-09 07:05:00,98.7,98.74,98.69,98.73,129200000.0
2008-05-09 07:10:00,98.73,98.73,98.7,98.73,145100000.0
2008-05-09 07:15:00,98.72,98.73,98.69,98.71,183500000.0
2008-05-09 07:20:00,98.71,98.71,98.645,98.65,172900000.0
2008-05-09 07:25:00,98.65,98.73,98.65,98.71,289400000.0
2008-05-09 07:30:00,98.72,98.81,98.71,98.81,325600000.0
2008-05-09 07:35:00,98.81,98.84,98.76,98.81,340800000.0
2008-05-09 07:40:00,98.81,98.89,98.81,98.86,442900000.0
2008-05-09 07:45:00,98.87,98.88,98.78,98.81,438500001.0
2008-05-09 07:50:00,98.81,98.82,98.725,98.75,254700000.0
2008-05-09 07:55:00,98.75,98.76,98.69,98.725,131400000.0
2008-05-09 08:00:00,98.73,98.84,98.69,98.8,248100000.0
2008-05-09 08:05:00,98.8,98.83,98.705,98.74,293400000.0
2008-05-09 08:10:00,98.73,98.75,98.66,98.68,370000000.0
2008-05-09 08:15:00,98.68,98.71,98.63,98.65,216000000.0
2008-05-09 08:20:00,98.655,98.69,98.62,98.69,359400000.0
2008-05-09 08:25:00,98.695,98.705,98.64,98.67,248200000.0
2008-05-09 08:30:00,98.655,98.77,98.645,98.695,672400000.0
2008-05-09 08:35:00,98.7,98.8,98.685,98.685,428100000.0
2008-05-09 08:40:00,98.685,98.75,98.65,98.695,393200000.0
2008-05-09 08:45:00,98.7,98.78,98.68,98.73,493700000.0
2008-05-09 08:50:00,98.73,98.75,98.65,98.74,303900000.0
2008-05-09 08:55:00,98.74,98.79,98.705,98.74,312100000.0
2008-05-09 09:00:00,98.74,98.78,98.66,98.69,252300000.0
2008-05-09 09:05:00,98.68,98.725,98.68,98.71,147800000.0
2008-05-09 09:10:00,98.71,98.72,98.67,98.71,96200000.0
2008-05-09 09:15:00,98.71,98.715,98.67,98.695,119800000.0
2008-05-09 09:20:00,98.695,98.81,98.635,98.8,225600000.0
2008-05-09 09:25:00,98.795,98.81,98.725,98.725,163500000.0
2008-05-09 09:30:00,98.725,98.76,98.655,98.73,196100000.0
2008-05-09 09:35:00,98.73,98.83,98.71,98.73,418700000.0
2008-05-09 09:40:00,98.73,98.78,98.7,98.74,278600000.0
2008-05-09 09:45:00,98.745,98.79,98.685,98.71,542900000.0
2008-05-09 09:50:00,98.71,98.73,98.66,98.67,194700000.0
2008-05-09 09:55:00,98.67,98.72,98.65,98.71,146800000.0
2008-05-09 10:00:00,98.71,98.765,98.695,98.73,125400000.0
2008-05-09 10:05:00,98.735,98.81,98.71,98.74,223700000.0
2008-05-09 10:10:00,98.735,98.79,98.715,98.75,218300000.0
2008-05-09 10:15:00,98.75,98.76,98.685,98.72,227300000.0
2008-05-09 10:20:00,98.72,98.82,98.71,98.78,150500000.0
2008-05-09 10:25:00,98.78,98.82,98.76,98.79,101100000.0
2008-05-09 10:30:00,98.79,98.83,98.77,98.81,150600000.0
2008-05-09 10:35:00,98.81,98.81,98.735,98.745,214500000.0
2008-05-09 10:40:00,98.74,98.81,98.73,98.78,148700000.0
2008-05-09 10:45:00,98.78,98.86,98.77,98.81,117900000.0
2008-05-09 10:50:00,98.815,98.91,98.8,98.84,198200000.0
2008-05-09 10:55:00,98.84,98.96,98.84,98.9,189400000.0
2008-05-09 11:00:00,98.91,98.92,98.835,98.85,134800000.0
2008-05-09 11:05:00,98.85,98.87,98.83,98.835,131500000.0
2008-05-09 11:10:00,98.83,98.87,98.81,98.81,165600000.0
2008-05-09 11:15:00,98.82,98.855,98.77,98.775,110900000.0
2008-05-09 11:20:00,98.78,98.84,98.77,98.82,112800000.0
2008-05-09 11:25:00,98.825,98.85,98.77,98.78,129300000.0
2008-05-09 11:30:00,98.78,98.79,98.72,98.73,165900000.0
2008-05-09 11:35:00,98.73,98.76,98.69,98.74,165900000.0
2008-05-09 11:40:00,98.75,98.75,98.65,98.66,253900000.0
2008-05-09 11:45:00,98.66,98.74,98.64,98.73,172200000.0
2008-05-09 11:50:00,98.73,98.805,98.7,98.78,170400000.0
2008-05-09 11:55:00,98.78,98.82,98.76,98.8,130600000.0
2008-05-09 12:00:00,98.805,98.86,98.78,98.83,92600000.0
2008-05-09 12:05:00,98.84,98.84,98.78,98.8,140200000.0
2008-05-09 12:10:00,98.8,98.845,98.8,98.81,64400000.0
2008-05-09 12:15:00,98.81,98.835,98.775,98.79,68500000.0
2008-05-09 12:20:00,98.79,98.825,98.78,98.815,305600000.0
2008-05-09 12:25:00,98.81,98.845,98.74,98.78,182200000.0
2008-05-09 12:30:00,98.78,98.84,98.745,98.82,258000000.0
2008-05-09 12:35:00,98.82,98.85,98.77,98.78,378900000.0
2008-05-09 12:40:00,98.78,98.86,98.78,98.85,288000000.0
2008-05-09 12:45:00,98.85,98.88,98.83,98.86,142000000.0
2008-05-09 12:50:00,98.86,98.9,98.83,98.86,138900000.0
2008-05-09 12:55:00,98.86,98.92,98.85,98.92,120800000.0
2008-05-09 13:00:00,98.92,98.95,98.86,98.86,133100000.0
2008-05-09 13:05:00,98.86,98.9,98.86,98.895,95700000.0
2008-05-09 13:10:00,98.89,98.92,98.85,98.88,148000000.0
2008-05-09 13:15:00,98.885,98.94,98.865,98.9,215800000.0
2008-05-09 13:20:00,98.905,98.92,98.88,98.89,96600000.0
2008-05-09 13:25:00,98.89,98.89,98.795,98.8,239100000.0
2008-05-09 13:30:00,98.8,98.9,98.8,98.86,173000000.0
2008-05-09 13:35:00,98.86,98.88,98.83,98.83,347300000.0
2008-05-09 13:40:00,98.83,98.91,98.81,98.89,153100000.0
2008-05-09 13:45:00,98.89,98.94,98.86,98.87,163100000.0
2008-05-09 13:50:00,98.875,98.895,98.84,98.86,306100000.0
2008-05-09 13:55:00,98.86,98.86,98.79,98.83,109800000.0
2008-05-09 14:00:00,98.83,98.83,98.755,98.77,139900000.0
2008-05-09 14:05:00,98.78,98.8,98.7,98.71,239500000.0
2008-05-09 14:10:00,98.71,98.74,98.68,98.74,170000000.0
2008-05-09 14:15:00,98.74,98.78,98.7,98.73,142400000.0
2008-05-09 14:20:00,98.74,98.76,98.67,98.67,161800000.0
2008-05-09 14:25:00,98.67,98.72,98.61,98.61,223800000.0
2008-05-09 14:30:00,98.56,98.73,98.54,98.62,435000000.0
2008-05-09 14:35:00,98.63,98.63,98.57,98.615,247900000.0
2008-05-09 14:40:00,98.61,98.66,98.58,98.62,176100000.0
2008-05-09 14:45:00,98.62,98.635,98.55,98.585,203500000.0
2008-05-09 14:50:00,98.58,98.63,98.56,98.62,200000000.0
2008-05-09 14:55:00,98.62,98.73,98.605,98.67,163600000.0
2008-05-09 15:00:00,98.67,98.73,98.64,98.69,191300000.0
2008-05-09 15:05:00,98.69,98.7,98.65,98.7,235300000.0
2008-05-09 15:10:00,98.69,98.755,98.685,98.74,140000000.0
2008-05-09 15:15:00,98.74,98.795,98.725,98.745,191700000.0
2008-05-09 15:20:00,98.75,98.81,98.735,98.755,135900000.0
2008-05-09 15:25:00,98.75,98.83,98.75,98.81,112200000.0
2008-05-09 15:30:00,98.81,98.84,98.73,98.775,189100000.0
2008-05-09 15:35:00,98.77,98.83,98.755,98.81,164600000.0
2008-05-09 15:40:00,98.81,98.825,98.75,98.77,136000000.0
2008-05-09 15:45:00,98.76,98.84,98.75,98.8,149900000.0
2008-05-09 15:50:00,98.805,98.915,98.79,98.88,173200000.0
2008-05-09 15:55:00,98.88,98.98,98.88,98.975,299800000.0
2008-05-09 16:00:00,98.97,98.97,98.91,98.93,185400000.0
2008-05-09 16:05:00,98.93,98.93,98.875,98.9,155700000.0
2008-05-09 16:10:00,98.905,98.955,98.88,98.89,191900000.0
2008-05-09 16:15:00,98.89,98.91,98.8,98.82,415000000.0
2008-05-09 16:20:00,98.81,98.85,98.77,98.795,237100000.0
2008-05-09 16:25:00,98.795,98.85,98.75,98.77,211000000.0
2008-05-09 16:30:00,98.775,98.79,98.725,98.74,172800000.0
2008-05-09 16:35:00,98.74,98.81,98.74,98.79,162700000.0
2008-05-09 16:40:00,98.79,98.87,98.77,98.86,242000000.0
2008-05-09 16:45:00,98.86,98.87,98.81,98.815,162400000.0
2008-05-09 16:50:00,98.82,98.89,98.81,98.87,167500000.0
2008-05-09 16:55:00,98.875,98.93,98.845,98.86,145000000.0
2008-05-09 17:00:00,98.86,98.87,98.77,98.79,198400000.0
2008-05-09 17:05:00,98.79,98.8,98.75,98.78,218400000.0
2008-05-09 17:10:00,98.78,98.81,98.75,98.77,184800000.0
2008-05-09 17:15:00,98.77,98.79,98.72,98.74,195700000.0
2008-05-09 17:20:00,98.74,98.77,98.7,98.71,150500000.0
2008-05-09 17:25:00,98.71,98.75,98.7,98.73,208100000.0
2008-05-09 17:30:00,98.73,98.79,98.71,98.75,298400000.0
2008-05-09 17:35:00,98.755,98.77,98.69,98.71,241400000.0
2008-05-09 17:40:00,98.71,98.78,98.705,98.745,163200000.0
2008-05-09 17:45:00,98.75,98.76,98.69,98.74,146100000.0
2008-05-09 17:50:00,98.73,98.75,98.71,98.73,163700000.0
2008-05-09 17:55:00,98.73,98.76,98.7,98.72,150200000.0
2008-05-09 18:00:00,98.72,98.77,98.72,98.74,84700000.0
2008-05-09 18:05:00,98.745,98.79,98.735,98.77,64400000.0
2008-05-09 18:10:00,98.77,98.81,98.76,98.76,53600000.0
2008-05-09 18:15:00,98.765,98.81,98.73,98.775,76900000.0
2008-05-09 18:20:00,98.78,98.825,98.77,98.79,51300000.0
2008-05-09 18:25:00,98.795,98.815,98.74,98.74,56100000.0
2008-05-09 18:30:00,98.745,98.78,98.73,98.74,65200000.0
2008-05-09 18:35:00,98.745,98.8,98.73,98.79,54200000.0
2008-05-09 18:40:00,98.79,98.81,98.78,98.8,44300000.0
2008-05-09 18:45:00,98.8,98.84,98.79,98.83,59000000.0
2008-05-09 18:50:00,98.83,98.85,98.78,98.84,78700000.0
2008-05-09 18:55:00,98.84,98.84,98.8,98.81,59300000.0
2008-05-09 19:00:00,98.8,98.845,98.79,98.82,70700000.0
2008-05-09 19:05:00,98.82,98.855,98.79,98.8,57900000.0
2008-05-09 19:10:00,98.8,98.82,98.79,98.8,51600000.0
2008-05-09 19:15:00,98.8,98.84,98.775,98.83,62200000.0
2008-05-09 19:20:00,98.83,98.835,98.8,98.8,40800000.0
2008-05-09 19:25:00,98.8,98.81,98.76,98.78,43000000.0
2008-05-09 19:30:00,98.77,98.78,98.71,98.75,63000000.0
2008-05-09 19:35:00,98.75,98.84,98.74,98.8,105300000.0
2008-05-09 19:40:00,98.79,98.8,98.76,98.78,58900000.0
2008-05-09 19:45:00,98.785,98.795,98.76,98.77,69600000.0
2008-05-09 19:50:00,98.77,98.795,98.755,98.79,32900000.0
2008-05-09 19:55:00,98.79,98.83,98.77,98.8,63300000.0
2008-05-09 20:00:00,98.8,98.83,98.79,98.8,51700000.0
2008-05-09 20:05:00,98.8,98.81,98.77,98.78,87200000.0
2008-05-09 20:10:00,98.78,98.8,98.76,98.78,49500000.0
2008-05-09 20:15:00,98.77,98.82,98.77,98.78,50700000.0
2008-05-09 20:20:00,98.78,98.86,98.78,98.84,81200000.0
2008-05-09 20:25:00,98.84,98.85,98.8,98.8,80100000.0
2008-05-09 20:30:00,98.8,98.865,98.79,98.84,122200000.0
2008-05-09 20:35:00,98.84,98.87,98.81,98.82,133900000.0
2008-05-09 20:40:00,98.825,98.83,98.8,98.81,91400000.0
2008-05-09 20:45:00,98.815,98.84,98.805,98.815,138900000.0
2008-05-09 20:50:00,98.815,98.85,98.8,98.835,191100000.0
2008-05-09 20:55:00,98.84,98.9,98.84,98.9,211300000.0
2008-05-09 21:00:00,98.9,98.905,98.85,98.9,130200000.0
2008-05-09 21:05:00,98.9,98.91,98.86,98.89,193900000.0
2008-05-09 21:10:00,98.89,98.89,98.86,98.87,157000000.0
2008-05-09 21:15:00,98.87,98.9,98.87,98.89,169000000.0
2008-05-09 21:20:00,98.89,98.9,98.87,98.88,92400000.0
2008-05-09 21:25:00,98.88,98.9,98.865,98.87,138200000.0
2008-05-09 21:30:00,98.87,98.95,98.87,98.93,125800000.0
2008-05-09 21:35:00,98.94,98.96,98.89,98.94,143900000.0
2008-05-09 21:40:00,98.945,98.95,98.88,98.91,178900000.0
2008-05-09 21:45:00,98.91,98.935,98.885,98.89,283100000.0
2008-05-09 21:50:00,98.89,98.9,98.88,98.89,83300000.0
2008-05-09 21:55:00,98.89,98.89,98.86,98.87,46100000.0
2008-05-09 22:00:00,98.87,98.88,98.87,98.88,34600000.0
2008-05-09 22:05:00,98.88,98.88,98.81,98.82,256100000.0
2008-05-09 22:10:00,98.82,98.83,98.8,98.8,382600000.0
2008-05-09 22:15:00,98.79,98.81,98.723,98.75,115900000.0
2008-05-09 22:20:00,98.76,98.78,98.715,98.78,277800000.0
2008-05-09 22:25:00,98.77,98.78,98.74,98.75,191600000.0
2008-05-09 22:30:00,98.75,98.75,98.68,98.73,364700000.0
2008-05-09 22:35:00,98.72,98.76,98.69,98.73,101400000.0
2008-05-09 22:40:00,98.74,98.74,98.67,98.67,84700000.0
2008-05-09 22:45:00,98.69,98.72,98.64,98.66,360900000.0
2008-05-09 22:50:00,98.67,98.77,98.66,98.7,648000000.0
2008-05-09 22:55:00,98.7,98.73,98.7,98.72,665700000.0
2008-05-11 23:00:00,98.862,98.9,98.835,98.893,164500000.0
2008-05-11 23:05:00,98.901,98.931,98.828,98.886,89200000.0
2008-05-11 23:10:00,98.889,98.889,98.827,98.881,137300000.0
2008-05-11 23:15:00,98.887,98.907,98.827,98.903,137600000.0
2008-05-11 23:20:00,98.896,98.906,98.803,98.834,231700000.0
2008-05-11 23:25:00,98.839,98.864,98.821,98.854,140200000.0
2008-05-11 23:30:00,98.842,98.874,98.83,98.861,213100000.0
2008-05-11 23:35:00,98.858,98.891,98.822,98.849,753200000.0
2008-05-11 23:40:00,98.855,98.87,98.787,98.8,365200000.0
2008-05-11 23:45:00,98.785,98.831,98.785,98.79,195200000.0
2008-05-11 23:50:00,98.793,98.809,98.714,98.78,111000000.0
2008-05-11 23:55:00,98.77,98.793,98.76,98.77,95200000.0
2008-05-12 00:00:00,98.76,98.82,98.72,98.73,179400000.0
2008-05-12 00:05:00,98.73,98.81,98.6,98.7,563000000.0
2008-05-12 00:10:00,98.69,98.73,98.68,98.7,273300000.0
2008-05-12 00:15:00,98.7,98.77,98.69,98.72,282100000.0
2008-05-12 00:20:00,98.72,98.74,98.7,98.71,441500000.0
2008-05-12 00:25:00,98.71,98.72,98.68,98.72,84300000.0
2008-05-12 00:30:00,98.72,98.75,98.655,98.7,160300000.0
2008-05-12 00:35:00,98.69,98.69,98.58,98.66,57000000.0
2008-05-12 00:40:00,98.67,98.7,98.646,98.7,155200000.0
2008-05-12 00:45:00,98.7,98.7,98.63,98.66,56700000.0
2008-05-12 00:50:00,98.66,98.68,98.62,98.67,44700000.0
2008-05-12 00:55:00,98.67,98.685,98.61,98.64,101600000.0
2008-05-12 01:00:00,98.64,98.71,98.586,98.616,272300000.0
2008-05-12 01:05:00,98.62,98.645,98.59,98.59,110400000.0
2008-05-12 01:10:00,98.59,98.64,98.58,98.64,8400000.0
2008-05-12 01:15:00,98.655,98.67,98.61,98.61,19200000.0
2008-05-12 01:20:00,98.585,98.65,98.54,98.58,72200000.0
2008-05-12 01:25:00,98.59,98.62,98.505,98.555,75500000.0
2008-05-12 01:30:00,98.545,98.57,98.5,98.57,39300000.0
2008-05-12 01:35:00,98.57,98.675,98.57,98.67,256600000.0
2008-05-12 01:40:00,98.65,98.66,98.55,98.62,93200000.0
2008-05-12 01:45:00,98.62,98.62,98.525,98.53,140000000.0
2008-05-12 01:50:00,98.53,98.58,98.43,98.45,439700000.0
2008-05-12 01:55:00,98.45,98.52,98.45,98.51,144400000.0
2008-05-12 02:00:00,98.52,98.61,98.48,98.6,409500000.0
2008-05-12 02:05:00,98.6,98.61,98.56,98.58,67800000.0
2008-05-12 02:10:00,98.58,98.65,98.57,98.64,32000000.0
2008-05-12 02:15:00,98.64,98.66,98.61,98.66,24300000.0
2008-05-12 02:20:00,98.66,98.68,98.63,98.67,56600000.0
2008-05-12 02:25:00,98.613,98.67,98.604,98.66,63200000.0
2008-05-12 02:30:00,98.66,98.67,98.6,98.6,487100000.0
2008-05-12 02:35:00,98.6,98.73,98.6,98.73,75700000.0
2008-05-12 02:40:00,98.72,98.78,98.71,98.75,232100000.0
2008-05-12 02:45:00,98.74,98.74,98.605,98.655,561600000.0
2008-05-12 02:50:00,98.655,98.69,98.64,98.665,957300001.0
2008-05-12 02:55:00,98.665,98.695,98.65,98.66,652600000.0
2008-05-12 03:00:00,98.665,98.8,98.65,98.75,855700001.0
2008-05-12 03:05:00,98.74,98.815,98.715,98.78,710300000.0
2008-05-12 03:10:00,98.775,98.78,98.695,98.725,894600001.0
2008-05-12 03:15:00,98.725,98.75,98.71,98.71,377300000.0
2008-05-12 03:20:00,98.725,98.73,98.66,98.71,920200000.0
2008-05-12 03:25:00,98.71,98.72,98.69,98.71,119800000.0
2008-05-12 03:30:00,98.71,98.78,98.67,98.71,819000000.0
2008-05-12 03:35:00,98.71,98.75,98.68,98.73,674500000.0
2008-05-12 03:40:00,98.745,98.77,98.68,98.7,183400000.0
2008-05-12 03:45:00,98.69,98.75,98.68,98.74,151700000.0
2008-05-12 03:50:00,98.74,98.765,98.72,98.75,312700000.0
2008-05-12 03:55:00,98.75,98.77,98.72,98.77,359400000.0
2008-05-12 04:00:00,98.77,98.875,98.765,98.86,506100000.0
2008-05-12 04:05:00,98.86,98.91,98.82,98.82,445200000.0
2008-05-12 04:10:00,98.82,98.85,98.81,98.81,256200000.0
2008-05-12 04:15:00,98.81,98.835,98.785,98.815,292700000.0
2008-05-12 04:20:00,98.815,98.85,98.8,98.815,124800000.0
2008-05-12 04:25:00,98.81,98.835,98.8,98.83,119200000.0
2008-05-12 04:30:00,98.83,98.83,98.795,98.805,64700000.0
2008-05-12 04:35:00,98.805,98.83,98.795,98.795,160100000.0
2008-05-12 04:40:00,98.795,98.81,98.765,98.775,365900000.0
2008-05-12 04:45:00,98.78,98.8,98.73,98.76,254400000.0
2008-05-12 04:50:00,98.76,98.8,98.75,98.79,106400000.0
2008-05-12 04:55:00,98.79,98.83,98.74,98.77,503300000.0
2008-05-12 05:00:00,98.77,98.785,98.68,98.74,579800000.0
2008-05-12 05:05:00,98.74,98.775,98.72,98.74,553700000.0
2008-05-12 05:10:00,98.74,98.82,98.71,98.8,508500000.0
2008-05-12 05:15:00,98.8,98.81,98.75,98.76,278900000.0
2008-05-12 05:20:00,98.75,98.75,98.7,98.72,162700000.0
2008-05-12 05:25:00,98.72,98.72,98.685,98.7,117500000.0
2008-05-12 05:30:00,98.7,98.805,98.69,98.78,434200000.0
2008-05-12 05:35:00,98.78,98.79,98.74,98.74,402500000.0
2008-05-12 05:40:00,98.74,98.76,98.72,98.75,317800000.0
2008-05-12 05:45:00,98.75,98.765,98.715,98.75,473000000.0
2008-05-12 05:50:00,98.75,98.76,98.73,98.74,227700000.0
2008-05-12 05:55:00,98.74,98.8,98.725,98.745,361100000.0
2008-05-12 06:00:00,98.75,98.81,98.735,98.795,562700000.0
2008-05-12 06:05:00,98.795,98.795,98.72,98.75,696900000.0
2008-05-12 06:10:00,98.75,98.81,98.73,98.74,659200001.0
2008-05-12 06:15:00,98.74,98.77,98.7,98.7,422600000.0
2008-05-12 06:20:00,98.715,98.75,98.68,98.7,578600000.0
2008-05-12 06:25:00,98.7,98.735,98.7,98.73,214500000.0
2008-05-12 06:30:00,98.73,98.74,98.69,98.72,520199999.0
2008-05-12 06:35:00,98.72,98.755,98.675,98.695,247000000.0
2008-05-12 06:40:00,98.695,98.715,98.685,98.71,91100000.0
2008-05-12 06:45:00,98.705,98.705,98.65,98.66,315400000.0
2008-05-12 06:50:00,98.66,98.67,98.63,98.65,207500001.0
2008-05-12 06:55:00,98.65,98.71,98.65,98.7,41900000.0
2008-05-12 07:00:00,98.71,98.71,98.66,98.68,80700000.0
2008-05-12 07:05:00,98.66,98.67,98.61,98.67,63000000.0
2008-05-12 07:10:00,98.66,98.7,98.63,98.7,85500000.0
2008-05-12 07:15:00,98.7,98.7,98.61,98.67,119300000.0
2008-05-12 07:20:00,98.67,98.71,98.665,98.67,16600000.0
2008-05-12 07:25:00,98.67,98.68,98.655,98.655,11600000.0
2008-05-12 07:30:00,98.65,98.665,98.63,98.66,28300000.0
2008-05-12 07:35:00,98.665,98.677,98.609,98.63,50600000.0
2008-05-12 07:40:00,98.63,98.635,98.62,98.63,14400000.0
2008-05-12 07:45:00,98.63,98.67,98.62,98.62,28100000.0
2008-05-12 07:50:00,98.63,98.65,98.61,98.63,42300000.0
2008-05-12 07:55:00,98.63,98.645,98.535,98.56,132100000.0
2008-05-12 08:00:00,98.56,98.655,98.55,98.61,124600000.0
2008-05-12 08:05:00,98.61,98.64,98.535,98.56,275600000.0
2008-05-12 08:10:00,98.56,98.635,98.51,98.62,463400000.0
2008-05-12 08:15:00,98.62,98.62,98.52,98.54,229700000.0
2008-05-12 08:20:00,98.54,98.58,98.51,98.56,266800000.0
2008-05-12 08:25:00,98.56,98.6,98.51,98.54,248900000.0
2008-05-12 08:30:00,98.54,98.575,98.505,98.52,238700000.0
2008-05-12 08:35:00,98.52,98.64,98.505,98.64,205100000.0
2008-05-12 08:40:00,98.64,98.66,98.6,98.64,267500000.0
2008-05-12 08:45:00,98.64,98.65,98.58,98.63,146600000.0
2008-05-12 08:50:00,98.63,98.64,98.58,98.62,109500000.0
2008-05-12 08:55:00,98.625,98.67,98.595,98.66,152500000.0
2008-05-12 09:00:00,98.66,98.685,98.595,98.66,517700000.0
2008-05-12 09:05:00,98.665,98.72,98.63,98.685,174800000.0
2008-05-12 09:10:00,98.69,98.77,98.685,98.77,162300000.0
2008-05-12 09:15:00,98.76,98.78,98.68,98.76,218100000.0
2008-05-12 09:20:00,98.75,98.8,98.71,98.71,219200000.0
2008-05-12 09:25:00,98.71,98.79,98.705,98.76,148200000.0
2008-05-12 09:30:00,98.76,98.83,98.735,98.78,373300000.0
2008-05-12 09:35:00,98.78,98.84,98.78,98.8,231800000.0
2008-05-12 09:40:00,98.8,98.84,98.76,98.79,244200000.0
2008-05-12 09:45:00,98.79,98.86,98.76,98.83,147200000.0
2008-05-12 09:50:00,98.83,98.84,98.77,98.83,203800000.0
2008-05-12 09:55:00,98.82,98.82,98.765,98.81,159400000.0
2008-05-12 10:00:00,98.81,98.86,98.79,98.84,118900000.0
2008-05-12 10:05:00,98.84,98.91,98.825,98.9,159100000.0
2008-05-12 10:10:00,98.9,98.94,98.87,98.91,206700000.0
2008-05-12 10:15:00,98.91,98.95,98.905,98.94,134100000.0
2008-05-12 10:20:00,98.94,99.03,98.91,98.98,263000000.0
2008-05-12 10:25:00,98.99,99.01,98.915,98.93,166300000.0
2008-05-12 10:30:00,98.935,98.99,98.92,98.965,105000000.0
2008-05-12 10:35:00,98.97,99.04,98.97,99.02,151300000.0
2008-05-12 10:40:00,99.02,99.1,99.005,99.1,102100000.0
2008-05-12 10:45:00,99.1,99.17,99.06,99.13,177800000.0
2008-05-12 10:50:00,99.115,99.13,99.055,99.08,170600000.0
2008-05-12 10:55:00,99.08,99.09,99.015,99.02,72400000.0
2008-05-12 11:00:00,99.02,99.05,98.99,99.01,256300000.0
2008-05-12 11:05:00,99.01,99.03,98.96,99.0,123300000.0
2008-05-12 11:10:00,99.0,99.01,98.925,98.945,131600000.0
2008-05-12 11:15:00,98.945,98.955,98.915,98.935,108800000.0
2008-05-12 11:20:00,98.935,98.965,98.92,98.945,81100000.0
2008-05-12 11:25:00,98.94,98.955,98.895,98.945,115800000.0
2008-05-12 11:30:00,98.945,98.955,98.92,98.935,124100000.0
2008-05-12 11:35:00,98.935,98.955,98.915,98.93,107900000.0
2008-05-12 11:40:00,98.925,98.985,98.915,98.925,120000000.0
2008-05-12 11:45:00,98.93,98.975,98.925,98.925,66900000.0
2008-05-12 11:50:00,98.925,98.955,98.88,98.955,220700000.0
2008-05-12 11:55:00,98.955,98.985,98.915,98.945,172700000.0
2008-05-12 12:00:00,98.95,98.975,98.94,98.975,70200000.0
2008-05-12 12:05:00,98.975,98.985,98.945,98.955,117900000.0
2008-05-12 12:10:00,98.955,98.975,98.925,98.945,133200000.0
2008-05-12 12:15:00,98.945,98.945,98.895,98.91,111700000.0
2008-05-12 12:20:00,98.905,98.955,98.885,98.935,138500000.0
2008-05-12 12:25:00,98.935,98.95,98.835,98.86,164000000.0
2008-05-12 12:30:00,98.86,98.925,98.855,98.895,127000000.0
2008-05-12 12:35:00,98.895,98.945,98.865,98.905,160600000.0
2008-05-12 12:40:00,98.905,98.93,98.865,98.87,187100000.0
2008-05-12 12:45:00,98.865,98.92,98.865,98.92,81500000.0
2008-05-12 12:50:00,98.92,98.93,98.875,98.905,95900000.0
2008-05-12 12:55:00,98.905,98.965,98.875,98.935,154300000.0
2008-05-12 13:00:00,98.94,98.965,98.91,98.945,166300000.0
2008-05-12 13:05:00,98.945,99.035,98.92,99.01,160400000.0
2008-05-12 13:10:00,99.01,99.08,99.005,99.01,138200000.0
2008-05-12 13:15:00,99.005,99.04,99.0,99.005,102900000.0
2008-05-12 13:20:00,99.0,99.07,98.99,99.06,87500000.0
2008-05-12 13:25:00,99.06,99.07,99.005,99.025,80500000.0
2008-05-12 13:30:00,99.02,99.075,99.0,99.07,150700000.0
2008-05-12 13:35:00,99.07,99.085,99.055,99.08,74800000.0
2008-05-12 13:40:00,99.08,99.155,99.08,99.115,135800000.0
2008-05-12 13:45:00,99.11,99.135,99.07,99.08,138100000.0
2008-05-12 13:50:00,99.09,99.09,99.02,99.03,134800000.0
2008-05-12 13:55:00,99.035,99.04,98.98,98.99,67800000.0
2008-05-12 14:00:00,98.99,99.01,98.94,98.95,145200000.0
2008-05-12 14:05:00,98.95,98.96,98.91,98.94,242500000.0
2008-05-12 14:10:00,98.94,98.96,98.89,98.89,167000000.0
2008-05-12 14:15:00,98.89,98.97,98.88,98.97,165600000.0
2008-05-12 14:20:00,98.97,98.99,98.92,98.94,163800000.0
2008-05-12 14:25:00,98.94,98.95,98.895,98.915,165500000.0
2008-05-12 14:30:00,98.92,98.96,98.875,98.875,120100000.0
2008-05-12 14:35:00,98.875,98.925,98.865,98.895,93700000.0
2008-05-12 14:40:00,98.89,98.93,98.86,98.875,167600000.0
2008-05-12 14:45:00,98.87,98.915,98.81,98.84,183700000.0
2008-05-12 14:50:00,98.835,98.865,98.825,98.84,119700000.0
2008-05-12 14:55:00,98.84,98.845,98.8,98.83,102200000.0
2008-05-12 15:00:00,98.83,98.85,98.795,98.82,105600000.0
2008-05-12 15:05:00,98.825,98.89,98.81,98.88,112100000.0
2008-05-12 15:10:00,98.88,98.885,98.82,98.86,93200000.0
2008-05-12 15:15:00,98.855,98.895,98.845,98.875,84100000.0
2008-05-12 15:20:00,98.875,98.895,98.87,98.89,52500000.0
2008-05-12 15:25:00,98.895,98.92,98.875,98.895,83100000.0
2008-05-12 15:30:00,98.9,98.975,98.89,98.935,185600000.0
2008-05-12 15:35:00,98.93,98.95,98.87,98.945,191600000.0
2008-05-12 15:40:00,98.94,98.985,98.92,98.975,153300000.0
2008-05-12 15:45:00,98.98,98.98,98.93,98.95,151200000.0
2008-05-12 15:50:00,98.955,98.98,98.88,98.89,152800000.0
2008-05-12 15:55:00,98.88,98.91,98.855,98.865,154900000.0
2008-05-12 16:00:00,98.86,98.895,98.82,98.83,168100000.0
2008-05-12 16:05:00,98.83,98.87,98.82,98.85,220400000.0
2008-05-12 16:10:00,98.855,98.89,98.84,98.885,191900000.0
2008-05-12 16:15:00,98.88,98.91,98.86,98.88,161400000.0
2008-05-12 16:20:00,98.88,98.89,98.83,98.855,143500000.0
2008-05-12 16:25:00,98.855,98.94,98.855,98.925,143100000.0
2008-05-12 16:30:00,98.93,98.99,98.92,98.975,124400000.0
2008-05-12 16:35:00,98.975,99.02,98.96,98.97,201800000.0
2008-05-12 16:40:00,98.97,99.02,98.96,99.0,184800000.0
2008-05-12 16:45:00,99.0,99.08,99.0,99.06,183000000.0
2008-05-12 16:50:00,99.06,99.12,99.03,99.12,143900000.0
2008-05-12 16:55:00,99.12,99.13,99.08,99.12,223400000.0
2008-05-12 17:00:00,99.12,99.14,99.08,99.11,140200000.0
2008-05-12 17:05:00,99.11,99.18,99.1,99.17,186600000.0
2008-05-12 17:10:00,99.17,99.22,99.15,99.16,208800000.0
2008-05-12 17:15:00,99.16,99.2,99.135,99.16,224400000.0
2008-05-12 17:20:00,99.16,99.21,99.15,99.175,258200000.0
2008-05-12 17:25:00,99.185,99.235,99.17,99.21,162200000.0
2008-05-12 17:30:00,99.21,99.28,99.19,99.27,195900000.0
2008-05-12 17:35:00,99.27,99.32,99.23,99.27,172700000.0
2008-05-12 17:40:00,99.27,99.36,99.27,99.35,176000000.0
2008-05-12 17:45:00,99.35,99.4,99.33,99.39,175400000.0
2008-05-12 17:50:00,99.4,99.42,99.35,99.385,165000000.0
2008-05-12 17:55:00,99.39,99.42,99.35,99.41,163100000.0
2008-05-12 18:00:00,99.41,99.45,99.39,99.43,82400000.0
2008-05-12 18:05:00,99.42,99.42,99.37,99.38,59100000.0
2008-05-12 18:10:00,99.38,99.42,99.37,99.385,80200000.0
2008-05-12 18:15:00,99.385,99.41,99.37,99.37,89400000.0
2008-05-12 18:20:00,99.37,99.4,99.35,99.36,67400000.0
2008-05-12 18:25:00,99.36,99.4,99.34,99.39,92800000.0
2008-05-12 18:30:00,99.39,99.43,99.36,99.42,83300000.0
2008-05-12 18:35:00,99.41,99.44,99.4,99.43,45900000.0
2008-05-12 18:40:00,99.43,99.44,99.37,99.41,62900000.0
2008-05-12 18:45:00,99.41,99.48,99.395,99.48,57500000.0
2008-05-12 18:50:00,99.48,99.51,99.46,99.49,81600000.0
2008-05-12 18:55:00,99.495,99.5,99.38,99.39,90300000.0
2008-05-12 19:00:00,99.39,99.425,99.375,99.42,81000000.0
2008-05-12 19:05:00,99.42,99.46,99.36,99.44,109800000.0
2008-05-12 19:10:00,99.44,99.48,99.41,99.475,156000000.0
2008-05-12 19:15:00,99.475,99.505,99.43,99.495,77800000.0
2008-05-12 19:20:00,99.49,99.5,99.44,99.47,113300000.0
2008-05-12 19:25:00,99.47,99.48,99.42,99.46,199800000.0
2008-05-12 19:30:00,99.46,99.49,99.4,99.45,170100000.0
2008-05-12 19:35:00,99.45,99.48,99.43,99.44,94900000.0
2008-05-12 19:40:00,99.445,99.47,99.42,99.43,106400000.0
2008-05-12 19:45:00,99.43,99.47,99.43,99.43,77400000.0
2008-05-12 19:50:00,99.44,99.475,99.42,99.465,69300000.0
2008-05-12 19:55:00,99.46,99.49,99.44,99.49,56100000.0
2008-05-12 20:00:00,99.49,99.52,99.465,99.48,112100000.0
2008-05-12 20:05:00,99.48,99.52,99.44,99.47,59800000.0
2008-05-12 20:10:00,99.48,99.5,99.46,99.48,96200000.0
2008-05-12 20:15:00,99.48,99.52,99.46,99.48,59100000.0
2008-05-12 20:20:00,99.48,99.52,99.48,99.5,48000000.0
2008-05-12 20:25:00,99.505,99.53,99.435,99.46,116100000.0
2008-05-12 20:30:00,99.46,99.51,99.46,99.49,94700000.0
2008-05-12 20:35:00,99.49,99.51,99.47,99.485,44300000.0
2008-05-12 20:40:00,99.49,99.525,99.47,99.5,70000000.0
2008-05-12 20:45:00,99.5,99.55,99.455,99.52,175800000.0
2008-05-12 20:50:00,99.52,99.545,99.49,99.515,94800000.0
2008-05-12 20:55:00,99.52,99.55,99.45,99.46,79800000.0
2008-05-12 21:00:00,99.465,99.495,99.45,99.495,51200000.0
2008-05-12 21:05:00,99.5,99.52,99.445,99.47,41300000.0
2008-05-12 21:10:00,99.475,99.475,99.44,99.46,35300000.0
2008-05-12 21:15:00,99.46,99.48,99.435,99.47,27800000.0
2008-05-12 21:20:00,99.47,99.49,99.4,99.41,44600000.0
2008-05-12 21:25:00,99.425,99.44,99.39,99.44,59000000.0
2008-05-12 21:30:00,99.43,99.465,99.395,99.45,45900000.0
2008-05-12 21:35:00,99.455,99.47,99.415,99.445,40600000.0
2008-05-12 21:40:00,99.44,99.47,99.43,99.47,255400000.0
2008-05-12 21:45:00,99.47,99.49,99.46,99.475,126900000.0
2008-05-12 21:50:00,99.47,99.51,99.47,99.49,23200000.0
2008-05-12 21:55:00,99.462,99.495,99.449,99.49,94400000.0
2008-05-12 22:00:00,99.49,99.51,99.431,99.455,27600000.0
2008-05-12 22:05:00,99.49,99.49,99.45,99.47,22500000.0
2008-05-12 22:10:00,99.47,99.48,99.45,99.45,62600000.0
2008-05-12 22:15:00,99.45,99.46,99.44,99.455,11400000.0
2008-05-12 22:20:00,99.45,99.46,99.41,99.415,67700000.0
2008-05-12 22:25:00,99.41,99.415,99.38,99.38,34300000.0
2008-05-12 22:30:00,99.38,99.43,99.355,99.415,69600000.0
2008-05-12 22:35:00,99.41,99.45,99.41,99.45,16700000.0
2008-05-12 22:40:00,99.45,99.48,99.445,99.455,29600000.0
2008-05-12 22:45:00,99.45,99.475,99.405,99.45,37000000.0
2008-05-12 22:50:00,99.445,99.46,99.415,99.415,39400000.0
2008-05-12 22:55:00,99.415,99.42,99.362,99.415,31600000.0
2008-05-12 23:00:00,99.415,99.415,99.37,99.4,242700000.0
2008-05-12 23:05:00,99.385,99.47,99.385,99.47,223100000.0
2008-05-12 23:10:00,99.47,99.475,99.4,99.41,87600000.0
2008-05-12 23:15:00,99.41,99.41,99.35,99.36,490800000.0
2008-05-12 23:20:00,99.36,99.39,99.355,99.385,352900000.0
2008-05-12 23:25:00,99.385,99.46,99.375,99.405,273000000.0
2008-05-12 23:30:00,99.41,99.45,99.38,99.4,353200000.0
2008-05-12 23:35:00,99.41,99.41,99.35,99.375,253400000.0
2008-05-12 23:40:00,99.38,99.39,99.333,99.39,324500000.0
2008-05-12 23:45:00,99.4,99.4,99.329,99.355,273800000.0
2008-05-12 23:50:00,99.375,99.398,99.368,99.39,415600000.0
2008-05-12 23:55:00,99.38,99.406,99.346,99.39,684800000.0
2008-05-13 00:00:00,99.39,99.43,99.37,99.4,382600000.0
2008-05-13 00:05:00,99.39,99.4,99.34,99.39,838700000.0
2008-05-13 00:10:00,99.39,99.39,99.34,99.38,156800000.0
2008-05-13 00:15:00,99.347,99.4,99.324,99.39,461500000.0
2008-05-13 00:20:00,99.39,99.4,99.37,99.37,108200000.0
2008-05-13 00:25:00,99.38,99.42,99.37,99.4,173900000.0
2008-05-13 00:30:00,99.354,99.4,99.33,99.332,278899998.0
2008-05-13 00:35:00,99.39,99.39,99.317,99.358,393600000.0
2008-05-13 00:40:00,99.37,99.38,99.37,99.38,83300000.0
2008-05-13 00:45:00,99.38,99.38,99.31,99.34,404400000.0
2008-05-13 00:50:00,99.34,99.35,99.325,99.34,334400000.0
2008-05-13 00:55:00,99.34,99.34,99.305,99.33,250000000.0
2008-05-13 01:00:00,99.33,99.33,99.26,99.27,510400000.0
2008-05-13 01:05:00,99.27,99.36,99.27,99.33,148200000.0
2008-05-13 01:10:00,99.33,99.35,99.325,99.35,55900000.0
2008-05-13 01:15:00,99.35,99.41,99.35,99.39,108300000.0
2008-05-13 01:20:00,99.37,99.38,99.355,99.37,52000000.0
2008-05-13 01:25:00,99.375,99.4,99.33,99.335,168600000.0
2008-05-13 01:30:00,99.335,99.39,99.325,99.35,210400000.0
2008-05-13 01:35:00,99.355,99.38,99.34,99.37,197600000.0
2008-05-13 01:40:00,99.37,99.43,99.36,99.36,140000000.0
2008-05-13 01:45:00,99.36,99.37,99.345,99.37,218800000.0
2008-05-13 01:50:00,99.37,99.43,99.37,99.38,479400000.0
2008-05-13 01:55:00,99.37,99.42,99.36,99.39,597200000.0
2008-05-13 02:00:00,99.39,99.41,99.36,99.37,891200000.0
2008-05-13 02:05:00,99.375,99.38,99.33,99.34,870300001.0
2008-05-13 02:10:00,99.35,99.39,99.34,99.37,827500000.0
2008-05-13 02:15:00,99.37,99.37,99.32,99.32,635400000.0
2008-05-13 02:20:00,99.32,99.36,99.29,99.33,955700000.0
2008-05-13 02:25:00,99.32,99.4,99.32,99.39,540800000.0
2008-05-13 02:30:00,99.39,99.43,99.37,99.43,336800000.0
2008-05-13 02:35:00,99.43,99.43,99.39,99.39,193100000.0
2008-05-13 02:40:00,99.39,99.42,99.38,99.38,350100000.0
2008-05-13 02:45:00,99.38,99.38,99.36,99.37,477300000.0
2008-05-13 02:50:00,99.37,99.4,99.34,99.39,573700000.0
2008-05-13 02:55:00,99.39,99.42,99.38,99.41,416900000.0
2008-05-13 03:00:00,99.42,99.42,99.325,99.35,820800003.0
2008-05-13 03:05:00,99.35,99.43,99.34,99.42,1020000000.0
2008-05-13 03:10:00,99.42,99.44,99.41,99.42,274700000.0
2008-05-13 03:15:00,99.41,99.41,99.38,99.39,576000000.0
2008-05-13 03:20:00,99.39,99.39,99.32,99.34,586900000.0
2008-05-13 03:25:00,99.34,99.36,99.3,99.31,560800000.0
2008-05-13 03:30:00,99.31,99.36,99.28,99.315,811000001.0
2008-05-13 03:35:00,99.32,99.4,99.31,99.37,763400002.0
2008-05-13 03:40:00,99.37,99.38,99.315,99.33,1054199999.0
2008-05-13 03:45:00,99.33,99.37,99.33,99.37,421800000.0
2008-05-13 03:50:00,99.37,99.42,99.37,99.4,251100000.0
2008-05-13 03:55:00,99.4,99.44,99.38,99.38,830700002.0
2008-05-13 04:00:00,99.38,99.4,99.34,99.37,905999999.0
2008-05-13 04:05:00,99.36,99.36,99.3,99.31,888000000.0
2008-05-13 04:10:00,99.31,99.36,99.305,99.33,487500000.0
2008-05-13 04:15:00,99.33,99.36,99.33,99.34,217500000.0
2008-05-13 04:20:00,99.345,99.37,99.31,99.325,376400000.0
2008-05-13 04:25:00,99.325,99.34,99.31,99.315,542100000.0
2008-05-13 04:30:00,99.315,99.33,99.31,99.32,187800000.0
2008-05-13 04:35:00,99.32,99.35,99.31,99.34,477800000.0
2008-05-13 04:40:00,99.33,99.35,99.32,99.34,236900000.0
2008-05-13 04:45:00,99.34,99.35,99.305,99.32,462000000.0
2008-05-13 04:50:00,99.32,99.33,99.28,99.29,694400002.0
2008-05-13 04:55:00,99.295,99.31,99.25,99.31,712199999.0
2008-05-13 05:00:00,99.31,99.34,99.29,99.32,256699999.0
2008-05-13 05:05:00,99.33,99.33,99.3,99.3,298100000.0
2008-05-13 05:10:00,99.3,99.31,99.29,99.31,819799998.0
2008-05-13 05:15:00,99.3,99.36,99.29,99.35,480500000.0
2008-05-13 05:20:00,99.34,99.42,99.33,99.35,494800000.0
2008-05-13 05:25:00,99.35,99.37,99.32,99.33,394900000.0
2008-05-13 05:30:00,99.33,99.35,99.3,99.34,654300000.0
2008-05-13 05:35:00,99.34,99.36,99.26,99.32,908200000.0
2008-05-13 05:40:00,99.32,99.36,99.29,99.29,1227199991.0
2008-05-13 05:45:00,99.29,99.36,99.29,99.3,1888099998.0
2008-05-13 05:50:00,99.29,99.33,99.28,99.3,993600001.0
2008-05-13 05:55:00,99.3,99.36,99.295,99.355,301700000.0
2008-05-13 06:00:00,99.355,99.36,99.31,99.36,644200000.0
2008-05-13 06:05:00,99.36,99.37,99.29,99.29,831100001.0
2008-05-13 06:10:00,99.29,99.34,99.285,99.3,515400000.0
2008-05-13 06:15:00,99.3,99.33,99.29,99.3,651800000.0
2008-05-13 06:20:00,99.3,99.35,99.29,99.315,745300002.0
2008-05-13 06:25:00,99.32,99.34,99.29,99.33,587400000.0
2008-05-13 06:30:00,99.33,99.41,99.32,99.38,484900000.0
2008-05-13 06:35:00,99.39,99.41,99.36,99.37,812900000.0
2008-05-13 06:40:00,99.37,99.4,99.35,99.37,816100000.0
2008-05-13 06:45:00,99.37,99.39,99.28,99.3,1397999998.0
2008-05-13 06:50:00,99.3,99.36,99.285,99.34,777100000.0
2008-05-13 06:55:00,99.33,99.34,99.27,99.34,1165700002.0
2008-05-13 07:00:00,99.34,99.36,99.31,99.34,1272300000.0
2008-05-13 07:05:00,99.34,99.36,99.31,99.33,780199997.0
2008-05-13 07:10:00,99.32,99.36,99.32,99.34,236900000.0
2008-05-13 07:15:00,99.34,99.36,99.34,99.36,262000000.0
2008-05-13 07:20:00,99.36,99.42,99.34,99.39,791199996.0
2008-05-13 07:25:00,99.39,99.42,99.39,99.41,597600000.0
2008-05-13 07:30:00,99.41,99.47,99.41,99.43,189600000.0
2008-05-13 07:35:00,99.435,99.48,99.42,99.43,143000000.0
2008-05-13 07:40:00,99.435,99.56,99.415,99.5,194900000.0
2008-05-13 07:45:00,99.5,99.52,99.45,99.475,116700000.0
2008-05-13 07:50:00,99.47,99.495,99.45,99.48,73600000.0
2008-05-13 07:55:00,99.48,99.5,99.44,99.5,82000000.0
2008-05-13 08:00:00,99.48,99.5,99.405,99.43,160300000.0
2008-05-13 08:05:00,99.42,99.55,99.42,99.52,151600000.0
2008-05-13 08:10:00,99.52,99.55,99.46,99.53,111000000.0
2008-05-13 08:15:00,99.53,99.59,99.505,99.52,193300000.0
2008-05-13 08:20:00,99.52,99.56,99.48,99.485,166800000.0
2008-05-13 08:25:00,99.48,99.525,99.445,99.46,280600000.0
2008-05-13 08:30:00,99.46,99.52,99.425,99.45,266400000.0
2008-05-13 08:35:00,99.45,99.53,99.44,99.52,151200000.0
2008-05-13 08:40:00,99.52,99.54,99.47,99.52,264700000.0
2008-05-13 08:45:00,99.52,99.53,99.45,99.46,355600000.0
2008-05-13 08:50:00,99.455,99.48,99.435,99.465,420700000.0
2008-05-13 08:55:00,99.465,99.505,99.43,99.485,453000000.0
2008-05-13 09:00:00,99.485,99.505,99.4,99.405,222500000.0
2008-05-13 09:05:00,99.415,99.415,99.335,99.355,205200000.0
2008-05-13 09:10:00,99.355,99.395,99.32,99.35,221300000.0
2008-05-13 09:15:00,99.345,99.43,99.34,99.38,154900000.0
2008-05-13 09:20:00,99.385,99.385,99.345,99.365,109400000.0
2008-05-13 09:25:00,99.36,99.415,99.345,99.395,144000000.0
2008-05-13 09:30:00,99.4,99.42,99.355,99.37,149100000.0
2008-05-13 09:35:00,99.37,99.405,99.355,99.385,112600000.0
2008-05-13 09:40:00,99.385,99.42,99.36,99.405,127500000.0
2008-05-13 09:45:00,99.41,99.42,99.33,99.34,151200000.0
2008-05-13 09:50:00,99.34,99.375,99.295,99.33,268800000.0
2008-05-13 09:55:00,99.335,99.335,99.255,99.31,168600000.0
2008-05-13 10:00:00,99.31,99.31,99.245,99.275,159700000.0
2008-05-13 10:05:00,99.265,99.285,99.23,99.28,121100000.0
2008-05-13 10:10:00,99.285,99.3,99.245,99.265,146800000.0
2008-05-13 10:15:00,99.265,99.265,99.155,99.185,262500000.0
2008-05-13 10:20:00,99.185,99.21,99.135,99.135,226700000.0
2008-05-13 10:25:00,99.14,99.14,99.005,99.01,275200000.0
2008-05-13 10:30:00,99.025,99.1,98.97,99.095,284500000.0
2008-05-13 10:35:00,99.095,99.115,99.03,99.055,332300000.0
2008-05-13 10:40:00,99.055,99.065,98.995,98.995,170200000.0
2008-05-13 10:45:00,99.0,99.02,98.885,98.935,309200000.0
2008-05-13 10:50:00,98.935,98.945,98.83,98.93,245200000.0
2008-05-13 10:55:00,98.925,99.025,98.925,99.0,227700000.0
2008-05-13 11:00:00,99.005,99.005,98.92,98.95,134500000.0
2008-05-13 11:05:00,98.95,98.99,98.925,98.975,161000000.0
2008-05-13 11:10:00,98.97,99.045,98.945,99.005,169100000.0
2008-05-13 11:15:00,99.005,99.09,98.99,99.045,212000000.0
2008-05-13 11:20:00,99.045,99.06,98.955,98.965,164200000.0
2008-05-13 11:25:00,98.97,98.97,98.895,98.945,180400000.0
2008-05-13 11:30:00,98.945,98.955,98.895,98.925,192400000.0
2008-05-13 11:35:00,98.93,98.97,98.9,98.965,96400000.0
2008-05-13 11:40:00,98.97,99.02,98.955,99.02,167000000.0
2008-05-13 11:45:00,99.015,99.045,98.875,98.95,159400000.0
2008-05-13 11:50:00,98.945,98.945,98.87,98.94,171100000.0
2008-05-13 11:55:00,98.935,99.0,98.905,98.905,140900000.0
2008-05-13 12:00:00,98.91,98.945,98.855,98.86,148800000.0
2008-05-13 12:05:00,98.87,98.915,98.865,98.87,88300000.0
2008-05-13 12:10:00,98.865,98.93,98.855,98.9,147900000.0
2008-05-13 12:15:00,98.9,98.93,98.845,98.905,176700000.0
2008-05-13 12:20:00,98.91,98.935,98.845,98.89,136300000.0
2008-05-13 12:25:00,98.895,98.96,98.875,98.91,87500000.0
2008-05-13 12:30:00,98.915,98.94,98.905,98.925,67100000.0
2008-05-13 12:35:00,98.93,98.965,98.91,98.955,86000000.0
2008-05-13 12:40:00,98.955,98.96,98.925,98.955,65100000.0
2008-05-13 12:45:00,98.965,98.99,98.905,98.955,160400000.0
2008-05-13 12:50:00,98.945,99.005,98.915,98.97,196700000.0
2008-05-13 12:55:00,98.975,98.975,98.935,98.96,157300000.0
2008-05-13 13:00:00,98.955,99.035,98.945,99.025,205600000.0
2008-05-13 13:05:00,99.025,99.06,98.995,99.055,244500000.0
2008-05-13 13:10:00,99.055,99.085,99.035,99.075,133800000.0
2008-05-13 13:15:00,99.075,99.115,99.055,99.085,190800000.0
2008-05-13 13:20:00,99.09,99.1,99.025,99.025,132500000.0
2008-05-13 13:25:00,99.025,99.065,98.98,98.98,162300000.0
2008-05-13 13:30:00,98.98,99.025,98.965,99.015,245700000.0
2008-05-13 13:35:00,99.015,99.055,98.985,99.015,133000000.0
2008-05-13 13:40:00,99.015,99.015,98.93,98.935,242400000.0
2008-05-13 13:45:00,98.94,98.99,98.93,98.985,176300000.0
2008-05-13 13:50:00,98.98,99.02,98.98,99.015,120400000.0
2008-05-13 13:55:00,99.015,99.05,99.005,99.035,94900000.0
2008-05-13 14:00:00,99.035,99.04,98.99,99.025,146100000.0
2008-05-13 14:05:00,99.025,99.035,98.965,99.015,162700000.0
2008-05-13 14:10:00,99.01,99.055,99.0,99.04,146900000.0
2008-05-13 14:15:00,99.035,99.08,99.01,99.025,165900000.0
2008-05-13 14:20:00,99.02,99.065,98.985,99.005,201800000.0
2008-05-13 14:25:00,99.005,99.14,98.995,99.1,164200000.0
2008-05-13 14:30:00,99.035,99.225,99.005,99.145,348800000.0
2008-05-13 14:35:00,99.14,99.205,99.06,99.13,248500000.0
2008-05-13 14:40:00,99.135,99.205,99.045,99.135,269400000.0
2008-05-13 14:45:00,99.135,99.195,99.12,99.19,293000000.0
2008-05-13 14:50:00,99.18,99.21,99.14,99.185,314100000.0
2008-05-13 14:55:00,99.185,99.275,99.165,99.185,317700000.0
2008-05-13 15:00:00,99.185,99.305,99.18,99.265,311100000.0
2008-05-13 15:05:00,99.265,99.295,99.225,99.255,174600000.0
2008-05-13 15:10:00,99.255,99.255,99.2,99.235,185800000.0
2008-05-13 15:15:00,99.24,99.245,99.175,99.225,180100000.0
2008-05-13 15:20:00,99.225,99.255,99.205,99.235,190400000.0
2008-05-13 15:25:00,99.24,99.315,99.22,99.275,258100000.0
2008-05-13 15:30:00,99.275,99.3,99.225,99.27,219800000.0
2008-05-13 15:35:00,99.27,99.285,99.2,99.275,251900000.0
2008-05-13 15:40:00,99.275,99.31,99.255,99.255,275000000.0
2008-05-13 15:45:00,99.26,99.295,99.225,99.24,198500000.0
2008-05-13 15:50:00,99.235,99.265,99.195,99.235,271500000.0
2008-05-13 15:55:00,99.235,99.265,99.175,99.22,355699999.0
2008-05-13 16:00:00,99.22,99.265,99.18,99.235,332099999.0
2008-05-13 16:05:00,99.245,99.245,99.195,99.235,242200000.0
2008-05-13 16:10:00,99.235,99.285,99.23,99.285,308400000.0
2008-05-13 16:15:00,99.29,99.295,99.2,99.215,222700000.0
2008-05-13 16:20:00,99.215,99.265,99.195,99.235,188400000.0
2008-05-13 16:25:00,99.235,99.275,99.215,99.275,182500000.0
2008-05-13 16:30:00,99.275,99.36,99.275,99.285,198500000.0
2008-05-13 16:35:00,99.29,99.315,99.265,99.285,194600000.0
2008-05-13 16:40:00,99.295,99.335,99.275,99.295,151700000.0
2008-05-13 16:45:00,99.295,99.335,99.28,99.325,195400000.0
2008-05-13 16:50:00,99.325,99.355,99.265,99.295,258800000.0
2008-05-13 16:55:00,99.285,99.375,99.275,99.36,321200000.0
2008-05-13 17:00:00,99.355,99.385,99.335,99.365,216500000.0
2008-05-13 17:05:00,99.365,99.395,99.335,99.355,210700000.0
2008-05-13 17:10:00,99.345,99.365,99.305,99.355,227300000.0
2008-05-13 17:15:00,99.36,99.385,99.315,99.36,215900000.0
2008-05-13 17:20:00,99.365,99.385,99.335,99.355,178700000.0
2008-05-13 17:25:00,99.355,99.475,99.345,99.475,232500000.0
2008-05-13 17:30:00,99.475,99.495,99.43,99.455,253600000.0
2008-05-13 17:35:00,99.465,99.525,99.445,99.475,229300000.0
2008-05-13 17:40:00,99.48,99.525,99.46,99.48,161500000.0
2008-05-13 17:45:00,99.47,99.54,99.47,99.54,215000000.0
2008-05-13 17:50:00,99.535,99.575,99.495,99.52,158400000.0
2008-05-13 17:55:00,99.52,99.56,99.51,99.525,223400000.0
2008-05-13 18:00:00,99.535,99.545,99.465,99.545,230000000.0
2008-05-13 18:05:00,99.545,99.545,99.46,99.495,452700000.0
2008-05-13 18:10:00,99.495,99.515,99.45,99.495,155000000.0
2008-05-13 18:15:00,99.495,99.53,99.45,99.51,145900000.0
2008-05-13 18:20:00,99.515,99.585,99.505,99.565,305300000.0
2008-05-13 18:25:00,99.565,99.585,99.48,99.505,286500000.0
2008-05-13 18:30:00,99.51,99.575,99.455,99.535,292700000.0
2008-05-13 18:35:00,99.535,99.565,99.505,99.545,266600000.0
2008-05-13 18:40:00,99.545,99.595,99.53,99.57,174800000.0
2008-05-13 18:45:00,99.585,99.605,99.51,99.555,128000000.0
2008-05-13 18:50:00,99.56,99.565,99.515,99.525,115200000.0
2008-05-13 18:55:00,99.525,99.555,99.505,99.505,90700000.0
2008-05-13 19:00:00,99.505,99.55,99.485,99.535,140700000.0
2008-05-13 19:05:00,99.53,99.535,99.475,99.5,75300000.0
2008-05-13 19:10:00,99.505,99.54,99.495,99.515,65100000.0
2008-05-13 19:15:00,99.515,99.535,99.495,99.525,54300000.0
2008-05-13 19:20:00,99.53,99.575,99.515,99.565,116300000.0
2008-05-13 19:25:00,99.565,99.58,99.52,99.55,80400000.0
2008-05-13 19:30:00,99.55,99.615,99.525,99.605,87700000.0
2008-05-13 19:35:00,99.605,99.605,99.55,99.555,114000000.0
2008-05-13 19:40:00,99.555,99.575,99.54,99.555,131700000.0
2008-05-13 19:45:00,99.555,99.575,99.515,99.515,111700000.0
2008-05-13 19:50:00,99.515,99.555,99.505,99.515,118600000.0
2008-05-13 19:55:00,99.51,99.545,99.495,99.53,229400000.0
2008-05-13 20:00:00,99.53,99.57,99.505,99.53,74900000.0
2008-05-13 20:05:00,99.53,99.555,99.505,99.535,111200000.0
2008-05-13 20:10:00,99.535,99.585,99.52,99.575,99800000.0
2008-05-13 20:15:00,99.575,99.605,99.52,99.525,210700000.0
2008-05-13 20:20:00,99.525,99.54,99.49,99.505,70400000.0
2008-05-13 20:25:00,99.505,99.54,99.49,99.505,112800000.0
2008-05-13 20:30:00,99.505,99.535,99.465,99.505,103900000.0
2008-05-13 20:35:00,99.51,99.525,99.47,99.49,99100000.0
2008-05-13 20:40:00,99.49,99.535,99.49,99.52,84400000.0
2008-05-13 20:45:00,99.515,99.555,99.47,99.475,104600000.0
2008-05-13 20:50:00,99.475,99.525,99.45,99.515,109700000.0
2008-05-13 20:55:00,99.515,99.535,99.495,99.525,95500000.0
2008-05-13 21:00:00,99.525,99.565,99.49,99.55,80500000.0
2008-05-13 21:05:00,99.545,99.585,99.525,99.555,73300000.0
2008-05-13 21:10:00,99.555,99.585,99.54,99.54,148700000.0
2008-05-13 21:15:00,99.54,99.57,99.525,99.53,193800000.0
2008-05-13 21:20:00,99.535,99.555,99.515,99.555,38500000.0
2008-05-13 21:25:00,99.55,99.585,99.505,99.56,82100000.0
2008-05-13 21:30:00,99.56,99.56,99.52,99.545,211000000.0
2008-05-13 21:35:00,99.545,99.565,99.515,99.53,94200000.0
2008-05-13 21:40:00,99.53,99.545,99.505,99.525,44900000.0
2008-05-13 21:45:00,99.525,99.535,99.475,99.48,95600000.0
2008-05-13 21:50:00,99.485,99.515,99.465,99.515,24200000.0
2008-05-13 21:55:00,99.49,99.545,99.461,99.525,77300000.0
2008-05-13 22:00:00,99.525,99.525,99.48,99.495,35000000.0
2008-05-13 22:05:00,99.495,99.505,99.465,99.5,40000000.0
2008-05-13 22:10:00,99.505,99.535,99.465,99.495,29000000.0
2008-05-13 22:15:00,99.495,99.525,99.475,99.495,27200000.0
2008-05-13 22:20:00,99.505,99.515,99.445,99.48,23100000.0
2008-05-13 22:25:00,99.48,99.49,99.46,99.48,12900000.0
2008-05-13 22:30:00,99.48,99.5,99.45,99.46,42400000.0
2008-05-13 22:35:00,99.46,99.47,99.42,99.42,66700000.0
2008-05-13 22:40:00,99.425,99.45,99.415,99.45,34500000.0
2008-05-13 22:45:00,99.45,99.45,99.43,99.43,33700000.0
2008-05-13 22:50:00,99.43,99.49,99.42,99.49,21500000.0
2008-05-13 22:55:00,99.48,99.49,99.455,99.455,49400000.0
2008-05-13 23:00:00,99.46,99.49,99.448,99.48,258799998.0
2008-05-13 23:05:00,99.48,99.5,99.44,99.45,63500000.0
2008-05-13 23:10:00,99.45,99.48,99.38,99.48,284400000.0
2008-05-13 23:15:00,99.47,99.49,99.39,99.44,670100000.0
2008-05-13 23:20:00,99.44,99.45,99.37,99.43,159900000.0
2008-05-13 23:25:00,99.43,99.43,99.39,99.4,254600000.0
2008-05-13 23:30:00,99.4,99.42,99.35,99.37,330000000.0
2008-05-13 23:35:00,99.37,99.44,99.36,99.44,143000000.0
2008-05-13 23:40:00,99.44,99.44,99.38,99.38,54200000.0
2008-05-13 23:45:00,99.38,99.42,99.35,99.36,190600000.0
2008-05-13 23:50:00,99.36,99.38,99.33,99.35,239000000.0
2008-05-13 23:55:00,99.35,99.39,99.33,99.34,124300000.0
2008-05-14 00:00:00,99.34,99.35,99.33,99.35,61800000.0
2008-05-14 00:05:00,99.35,99.44,99.35,99.44,68300000.0
2008-05-14 00:10:00,99.43,99.43,99.38,99.4,78000000.0
2008-05-14 00:15:00,99.4,99.41,99.39,99.39,17100000.0
2008-05-14 00:20:00,99.39,99.42,99.345,99.42,213000000.0
2008-05-14 00:25:00,99.42,99.45,99.374,99.44,69600000.0
2008-05-14 00:30:00,99.45,99.45,99.43,99.43,8300000.0
2008-05-14 00:35:00,99.43,99.43,99.4,99.42,18900000.0
2008-05-14 00:40:00,99.43,99.43,99.4,99.42,5400000.0
2008-05-14 00:45:00,99.4,99.49,99.4,99.47,36400000.0
2008-05-14 00:50:00,99.47,99.5,99.47,99.48,12800000.0
2008-05-14 00:55:00,99.49,99.51,99.45,99.45,99600001.0
2008-05-14 01:00:00,99.45,99.5,99.44,99.46,159699998.0
2008-05-14 01:05:00,99.46,99.46,99.41,99.43,85700000.0
2008-05-14 01:10:00,99.43,99.44,99.41,99.44,250500000.0
2008-05-14 01:15:00,99.43,99.48,99.42,99.45,640900000.0
2008-05-14 01:20:00,99.46,99.46,99.42,99.42,85400000.0
2008-05-14 01:25:00,99.42,99.46,99.42,99.44,44800000.0
2008-05-14 01:30:00,99.44,99.49,99.44,99.45,93500000.0
2008-05-14 01:35:00,99.45,99.48,99.45,99.46,134700000.0
2008-05-14 01:40:00,99.46,99.47,99.39,99.455,150700000.0
2008-05-14 01:45:00,99.45,99.515,99.435,99.49,92500000.0
2008-05-14 01:50:00,99.49,99.53,99.48,99.52,281500000.0
2008-05-14 01:55:00,99.52,99.55,99.5,99.52,192500000.0
2008-05-14 02:00:00,99.52,99.53,99.48,99.53,437700000.0
2008-05-14 02:05:00,99.53,99.63,99.525,99.58,659800001.0
2008-05-14 02:10:00,99.57,99.7,99.53,99.645,916600000.0
2008-05-14 02:15:00,99.64,99.645,99.6,99.615,523600000.0
2008-05-14 02:20:00,99.615,99.64,99.6,99.61,469800000.0
2008-05-14 02:25:00,99.61,99.62,99.53,99.575,756100000.0
2008-05-14 02:30:00,99.575,99.605,99.55,99.565,919700000.0
2008-05-14 02:35:00,99.57,99.575,99.49,99.515,503200000.0
2008-05-14 02:40:00,99.525,99.525,99.47,99.485,245300000.0
2008-05-14 02:45:00,99.49,99.525,99.47,99.52,228500000.0
2008-05-14 02:50:00,99.52,99.58,99.52,99.55,506600000.0
2008-05-14 02:55:00,99.55,99.55,99.505,99.52,642400000.0
2008-05-14 03:00:00,99.51,99.54,99.48,99.515,275800000.0
2008-05-14 03:05:00,99.515,99.56,99.5,99.53,353200000.0
2008-05-14 03:10:00,99.535,99.545,99.51,99.53,240900000.0
2008-05-14 03:15:00,99.53,99.575,99.52,99.56,593700000.0
2008-05-14 03:20:00,99.56,99.575,99.52,99.535,822900000.0
2008-05-14 03:25:00,99.535,99.535,99.505,99.51,258100000.0
2008-05-14 03:30:00,99.515,99.52,99.44,99.48,320300000.0
2008-05-14 03:35:00,99.48,99.48,99.445,99.455,343800000.0
2008-05-14 03:40:00,99.45,99.49,99.385,99.41,435000000.0
2008-05-14 03:45:00,99.4,99.435,99.38,99.4,509800000.0
2008-05-14 03:50:00,99.405,99.46,99.4,99.46,349000000.0
2008-05-14 03:55:00,99.45,99.455,99.4,99.44,196300000.0
2008-05-14 04:00:00,99.44,99.47,99.41,99.42,355900000.0
2008-05-14 04:05:00,99.41,99.43,99.37,99.42,622400004.0
2008-05-14 04:10:00,99.42,99.42,99.36,99.39,573600002.0
2008-05-14 04:15:00,99.39,99.4,99.355,99.39,536700000.0
2008-05-14 04:20:00,99.39,99.43,99.39,99.415,625099998.0
2008-05-14 04:25:00,99.41,99.435,99.4,99.41,430700001.0
2008-05-14 04:30:00,99.4,99.405,99.39,99.39,198200000.0
2008-05-14 04:35:00,99.39,99.43,99.38,99.42,275700000.0
2008-05-14 04:40:00,99.42,99.425,99.41,99.41,55700000.0
2008-05-14 04:45:00,99.41,99.42,99.38,99.395,192100000.0
2008-05-14 04:50:00,99.39,99.43,99.375,99.38,139400000.0
2008-05-14 04:55:00,99.38,99.38,99.31,99.34,263600000.0
2008-05-14 05:00:00,99.34,99.34,99.285,99.29,184100000.0
2008-05-14 05:05:00,99.29,99.335,99.285,99.31,416700000.0
2008-05-14 05:10:00,99.305,99.34,99.3,99.34,130200000.0
2008-05-14 05:15:00,99.311,99.34,99.298,99.305,28100000.0
2008-05-14 05:20:00,99.32,99.335,99.3,99.315,89900000.0
2008-05-14 05:25:00,99.315,99.355,99.315,99.34,128800000.0
2008-05-14 05:30:00,99.34,99.35,99.33,99.35,162000000.0
2008-05-14 05:35:00,99.35,99.37,99.34,99.34,163600000.0
2008-05-14 05:40:00,99.33,99.365,99.305,99.35,298300000.0
2008-05-14 05:45:00,99.35,99.39,99.32,99.32,449900000.0
2008-05-14 05:50:00,99.33,99.34,99.259,99.3,279400000.0
2008-05-14 05:55:00,99.295,99.34,99.29,99.315,265200000.0
2008-05-14 06:00:00,99.315,99.325,99.276,99.276,58200000.0
2008-05-14 06:05:00,99.305,99.345,99.3,99.34,78000000.0
2008-05-14 06:10:00,99.34,99.36,99.31,99.31,191600000.0
2008-05-14 06:15:00,99.315,99.36,99.3,99.34,155400000.0
2008-05-14 06:20:00,99.34,99.38,99.32,99.335,158300000.0
2008-05-14 06:25:00,99.335,99.38,99.31,99.32,414700000.0
2008-05-14 06:30:00,99.32,99.35,99.24,99.29,589800000.0
2008-05-14 06:35:00,99.285,99.36,99.275,99.36,319100000.0
2008-05-14 06:40:00,99.36,99.365,99.33,99.345,146500000.0
2008-05-14 06:45:00,99.34,99.355,99.29,99.295,282200000.0
2008-05-14 06:50:00,99.295,99.315,99.29,99.305,588500000.0
2008-05-14 06:55:00,99.305,99.315,99.175,99.22,1058500000.0
2008-05-14 07:00:00,99.23,99.275,99.21,99.275,429100000.0
2008-05-14 07:05:00,99.28,99.29,99.25,99.27,71100000.0
2008-05-14 07:10:00,99.27,99.33,99.25,99.3,133300000.0
2008-05-14 07:15:00,99.31,99.34,99.29,99.32,51000000.0
2008-05-14 07:20:00,99.32,99.35,99.29,99.33,107700000.0
2008-05-14 07:25:00,99.34,99.38,99.335,99.37,88500000.0
2008-05-14 07:30:00,99.37,99.38,99.34,99.36,38900000.0
2008-05-14 07:35:00,99.36,99.39,99.36,99.36,50900000.0
2008-05-14 07:40:00,99.36,99.4,99.35,99.4,22800000.0
2008-05-14 07:45:00,99.4,99.45,99.385,99.44,105800000.0
2008-05-14 07:50:00,99.44,99.46,99.376,99.43,80900000.0
2008-05-14 07:55:00,99.43,99.43,99.365,99.37,176400000.0
2008-05-14 08:00:00,99.37,99.48,99.36,99.455,139100000.0
2008-05-14 08:05:00,99.455,99.51,99.44,99.51,96400000.0
2008-05-14 08:10:00,99.5,99.51,99.48,99.49,135700000.0
2008-05-14 08:15:00,99.49,99.54,99.47,99.54,386200000.0
2008-05-14 08:20:00,99.54,99.57,99.5,99.52,659500000.0
2008-05-14 08:25:00,99.52,99.53,99.47,99.51,390300000.0
2008-05-14 08:30:00,99.51,99.52,99.49,99.51,174300000.0
2008-05-14 08:35:00,99.5,99.59,99.47,99.57,577900000.0
2008-05-14 08:40:00,99.57,99.57,99.515,99.54,190600000.0
2008-05-14 08:45:00,99.54,99.61,99.525,99.56,123400000.0
2008-05-14 08:50:00,99.56,99.59,99.53,99.58,87300000.0
2008-05-14 08:55:00,99.58,99.59,99.52,99.55,67100000.0
2008-05-14 09:00:00,99.55,99.57,99.415,99.45,150100000.0
2008-05-14 09:05:00,99.45,99.55,99.44,99.48,287900000.0
2008-05-14 09:10:00,99.48,99.5,99.4,99.475,225100000.0
2008-05-14 09:15:00,99.475,99.52,99.44,99.47,242400000.0
2008-05-14 09:20:00,99.475,99.505,99.45,99.47,281900000.0
2008-05-14 09:25:00,99.47,99.5,99.41,99.485,235700000.0
2008-05-14 09:30:00,99.495,99.545,99.435,99.445,203800000.0
2008-05-14 09:35:00,99.44,99.48,99.425,99.44,120200000.0
2008-05-14 09:40:00,99.44,99.46,99.33,99.33,176600000.0
2008-05-14 09:45:00,99.335,99.41,99.33,99.39,115900000.0
2008-05-14 09:50:00,99.395,99.45,99.39,99.43,131600000.0
2008-05-14 09:55:00,99.43,99.43,99.39,99.39,118900000.0
2008-05-14 10:00:00,99.395,99.415,99.36,99.38,106800000.0
2008-05-14 10:05:00,99.39,99.435,99.38,99.415,99300000.0
2008-05-14 10:10:00,99.42,99.455,99.41,99.425,106900000.0
2008-05-14 10:15:00,99.435,99.44,99.39,99.415,86300000.0
2008-05-14 10:20:00,99.42,99.47,99.405,99.46,99900000.0
2008-05-14 10:25:00,99.46,99.46,99.4,99.425,80400000.0
2008-05-14 10:30:00,99.42,99.44,99.38,99.41,93800000.0
2008-05-14 10:35:00,99.41,99.44,99.38,99.42,153000000.0
2008-05-14 10:40:00,99.43,99.48,99.35,99.43,184700000.0
2008-05-14 10:45:00,99.43,99.52,99.42,99.51,169600000.0
2008-05-14 10:50:00,99.5,99.57,99.49,99.535,251100000.0
2008-05-14 10:55:00,99.54,99.57,99.51,99.52,174000000.0
2008-05-14 11:00:00,99.52,99.62,99.505,99.585,129300000.0
2008-05-14 11:05:00,99.58,99.6,99.56,99.58,128200000.0
2008-05-14 11:10:00,99.58,99.58,99.49,99.505,147200000.0
2008-05-14 11:15:00,99.51,99.53,99.49,99.52,114800000.0
2008-05-14 11:20:00,99.525,99.55,99.5,99.5,116400000.0
2008-05-14 11:25:00,99.505,99.55,99.505,99.55,77200000.0
2008-05-14 11:30:00,99.545,99.565,99.49,99.515,82200000.0
2008-05-14 11:35:00,99.51,99.565,99.49,99.56,195200000.0
2008-05-14 11:40:00,99.55,99.56,99.51,99.52,101300000.0
2008-05-14 11:45:00,99.52,99.56,99.49,99.49,105200000.0
2008-05-14 11:50:00,99.495,99.545,99.49,99.53,143700000.0
2008-05-14 11:55:00,99.535,99.54,99.495,99.52,80600000.0
2008-05-14 12:00:00,99.53,99.53,99.44,99.445,131000000.0
2008-05-14 12:05:00,99.46,99.48,99.41,99.415,90900000.0
2008-05-14 12:10:00,99.41,99.47,99.41,99.415,87300000.0
2008-05-14 12:15:00,99.415,99.45,99.37,99.435,132500000.0
2008-05-14 12:20:00,99.435,99.455,99.4,99.45,136800000.0
2008-05-14 12:25:00,99.455,99.485,99.44,99.485,83500000.0
2008-05-14 12:30:00,99.485,99.49,99.435,99.47,132000000.0
2008-05-14 12:35:00,99.475,99.51,99.465,99.465,98000000.0
2008-05-14 12:40:00,99.465,99.51,99.445,99.485,116000000.0
2008-05-14 12:45:00,99.485,99.515,99.425,99.5,179900000.0
2008-05-14 12:50:00,99.495,99.565,99.49,99.55,93100000.0
2008-05-14 12:55:00,99.55,99.565,99.455,99.465,127000000.0
2008-05-14 13:00:00,99.465,99.48,99.43,99.46,140300000.0
2008-05-14 13:05:00,99.47,99.52,99.445,99.495,101500000.0
2008-05-14 13:10:00,99.49,99.51,99.475,99.49,78700000.0
2008-05-14 13:15:00,99.495,99.545,99.48,99.525,96300000.0
2008-05-14 13:20:00,99.525,99.565,99.51,99.535,152300000.0
2008-05-14 13:25:00,99.535,99.575,99.515,99.57,75400000.0
2008-05-14 13:30:00,99.575,99.665,99.56,99.605,127100000.0
2008-05-14 13:35:00,99.605,99.705,99.605,99.675,97100000.0
2008-05-14 13:40:00,99.665,99.715,99.635,99.685,230300000.0
2008-05-14 13:45:00,99.685,99.705,99.645,99.645,162500000.0
2008-05-14 13:50:00,99.655,99.705,99.63,99.645,234200000.0
2008-05-14 13:55:00,99.645,99.69,99.635,99.645,142700000.0
2008-05-14 14:00:00,99.645,99.655,99.605,99.635,147100000.0
2008-05-14 14:05:00,99.635,99.655,99.615,99.63,112700000.0
2008-05-14 14:10:00,99.635,99.66,99.585,99.585,137000000.0
2008-05-14 14:15:00,99.59,99.645,99.58,99.635,138800000.0
2008-05-14 14:20:00,99.625,99.625,99.545,99.565,176100000.0
2008-05-14 14:25:00,99.565,99.6,99.54,99.54,119100000.0
2008-05-14 14:30:00,99.5,99.735,99.47,99.695,399600000.0
2008-05-14 14:35:00,99.695,99.785,99.675,99.765,252100000.0
2008-05-14 14:40:00,99.765,99.815,99.76,99.795,199400000.0
2008-05-14 14:45:00,99.795,99.825,99.715,99.735,255400000.0
2008-05-14 14:50:00,99.74,99.745,99.635,99.655,254000000.0
2008-05-14 14:55:00,99.655,99.675,99.585,99.615,234600000.0
2008-05-14 15:00:00,99.615,99.64,99.565,99.605,222400000.0
2008-05-14 15:05:00,99.605,99.64,99.565,99.57,169700000.0
2008-05-14 15:10:00,99.58,99.595,99.53,99.565,150700000.0
2008-05-14 15:15:00,99.57,99.585,99.525,99.565,107500000.0
2008-05-14 15:20:00,99.57,99.605,99.555,99.56,103100000.0
2008-05-14 15:25:00,99.56,99.585,99.445,99.45,121900000.0
2008-05-14 15:30:00,99.455,99.515,99.445,99.51,222400000.0
2008-05-14 15:35:00,99.505,99.525,99.46,99.515,135700000.0
2008-05-14 15:40:00,99.515,99.55,99.49,99.525,141700000.0
2008-05-14 15:45:00,99.53,99.55,99.505,99.55,141400000.0
2008-05-14 15:50:00,99.545,99.55,99.475,99.49,170200000.0
2008-05-14 15:55:00,99.495,99.575,99.49,99.575,145500000.0
2008-05-14 16:00:00,99.57,99.595,99.545,99.56,163300000.0
2008-05-14 16:05:00,99.555,99.57,99.53,99.54,174700000.0
2008-05-14 16:10:00,99.54,99.56,99.51,99.525,189000000.0
2008-05-14 16:15:00,99.53,99.56,99.505,99.525,118400000.0
2008-05-14 16:20:00,99.52,99.545,99.505,99.535,108500000.0
2008-05-14 16:25:00,99.54,99.615,99.535,99.585,71400000.0
2008-05-14 16:30:00,99.59,99.675,99.565,99.66,170000000.0
2008-05-14 16:35:00,99.655,99.685,99.605,99.605,188000000.0
2008-05-14 16:40:00,99.605,99.645,99.57,99.6,143100000.0
2008-05-14 16:45:00,99.605,99.655,99.6,99.64,130900000.0
2008-05-14 16:50:00,99.635,99.67,99.62,99.655,162100000.0
2008-05-14 16:55:00,99.655,99.685,99.635,99.645,204400000.0
2008-05-14 17:00:00,99.645,99.715,99.64,99.675,230500000.0
2008-05-14 17:05:00,99.675,99.735,99.645,99.715,193300000.0
2008-05-14 17:10:00,99.715,99.735,99.655,99.705,205100000.0
2008-05-14 17:15:00,99.705,99.735,99.685,99.695,167100000.0
2008-05-14 17:20:00,99.695,99.74,99.665,99.735,150200000.0
2008-05-14 17:25:00,99.735,99.76,99.665,99.67,291700000.0
2008-05-14 17:30:00,99.665,99.725,99.66,99.695,175900000.0
2008-05-14 17:35:00,99.695,99.705,99.645,99.68,136400000.0
2008-05-14 17:40:00,99.675,99.705,99.635,99.655,154600000.0
2008-05-14 17:45:00,99.655,99.675,99.645,99.645,147600000.0
2008-05-14 17:50:00,99.645,99.645,99.595,99.62,157100000.0
2008-05-14 17:55:00,99.615,99.655,99.605,99.625,122900000.0
2008-05-14 18:00:00,99.615,99.67,99.59,99.655,62900000.0
2008-05-14 18:05:00,99.66,99.665,99.625,99.655,95500000.0
2008-05-14 18:10:00,99.665,99.695,99.645,99.675,83500000.0
2008-05-14 18:15:00,99.675,99.715,99.655,99.71,56200000.0
2008-05-14 18:20:00,99.715,99.725,99.645,99.68,92100000.0
2008-05-14 18:25:00,99.68,99.695,99.635,99.66,102900000.0
2008-05-14 18:30:00,99.66,99.685,99.635,99.655,71600000.0
2008-05-14 18:35:00,99.655,99.685,99.635,99.675,62900000.0
2008-05-14 18:40:00,99.675,99.715,99.635,99.69,155800000.0
2008-05-14 18:45:00,99.685,99.73,99.685,99.715,68700000.0
2008-05-14 18:50:00,99.715,99.745,99.695,99.73,76100000.0
2008-05-14 18:55:00,99.73,99.74,99.695,99.725,76600000.0
2008-05-14 19:00:00,99.72,99.735,99.675,99.695,67000000.0
2008-05-14 19:05:00,99.695,99.715,99.665,99.675,58900000.0
2008-05-14 19:10:00,99.68,99.695,99.645,99.67,50500000.0
2008-05-14 19:15:00,99.675,99.7,99.64,99.685,88300000.0
2008-05-14 19:20:00,99.685,99.7,99.65,99.655,67900000.0
2008-05-14 19:25:00,99.65,99.675,99.63,99.66,53900000.0
2008-05-14 19:30:00,99.655,99.68,99.635,99.665,62800000.0
2008-05-14 19:35:00,99.66,99.725,99.635,99.71,126100000.0
2008-05-14 19:40:00,99.705,99.725,99.665,99.665,87200000.0
2008-05-14 19:45:00,99.66,99.725,99.65,99.685,100100000.0
2008-05-14 19:50:00,99.685,99.715,99.67,99.69,119000000.0
2008-05-14 19:55:00,99.69,99.715,99.655,99.675,63400000.0
2008-05-14 20:00:00,99.675,99.71,99.65,99.67,60300000.0
2008-05-14 20:05:00,99.675,99.68,99.64,99.65,46200000.0
2008-05-14 20:10:00,99.655,99.685,99.63,99.645,56500000.0
2008-05-14 20:15:00,99.645,99.675,99.625,99.67,63300000.0
2008-05-14 20:20:00,99.675,99.69,99.645,99.66,38000000.0
2008-05-14 20:25:00,99.66,99.685,99.645,99.645,30800000.0
2008-05-14 20:30:00,99.65,99.695,99.65,99.655,98600000.0
2008-05-14 20:35:00,99.66,99.665,99.625,99.665,92300000.0
2008-05-14 20:40:00,99.66,99.68,99.645,99.68,53900000.0
2008-05-14 20:45:00,99.685,99.685,99.645,99.645,19200000.0
2008-05-14 20:50:00,99.645,99.645,99.605,99.615,31900000.0
2008-05-14 20:55:00,99.62,99.675,99.62,99.66,70400000.0
2008-05-14 21:00:00,99.66,99.66,99.605,99.635,48000000.0
2008-05-14 21:05:00,99.635,99.64,99.605,99.605,33700000.0
2008-05-14 21:10:00,99.61,99.635,99.595,99.625,29200000.0
2008-05-14 21:15:00,99.625,99.635,99.605,99.635,31800000.0
2008-05-14 21:20:00,99.635,99.645,99.59,99.6,58400000.0
2008-05-14 21:25:00,99.61,99.635,99.58,99.605,40500000.0
2008-05-14 21:30:00,99.605,99.615,99.525,99.535,65000000.0
2008-05-14 21:35:00,99.54,99.58,99.515,99.58,50200000.0
2008-05-14 21:40:00,99.575,99.58,99.515,99.525,44500000.0
2008-05-14 21:45:00,99.525,99.63,99.485,99.63,65300000.0
2008-05-14 21:50:00,99.625,99.635,99.565,99.595,37400000.0
2008-05-14 21:55:00,99.595,99.615,99.55,99.57,75500000.0
2008-05-14 22:00:00,99.565,99.6,99.565,99.59,23400000.0
2008-05-14 22:05:00,99.585,99.61,99.56,99.61,33300000.0
2008-05-14 22:10:00,99.605,99.605,99.57,99.575,55100000.0
2008-05-14 22:15:00,99.575,99.61,99.57,99.58,23800000.0
2008-05-14 22:20:00,99.575,99.58,99.55,99.58,15700000.0
2008-05-14 22:25:00,99.565,99.6,99.51,99.56,309700000.0
2008-05-14 22:30:00,99.565,99.58,99.55,99.555,14900000.0
2008-05-14 22:35:00,99.56,99.575,99.53,99.545,14300000.0
2008-05-14 22:40:00,99.54,99.575,99.525,99.545,11200000.0
2008-05-14 22:45:00,99.54,99.565,99.5,99.555,32900000.0
2008-05-14 22:50:00,99.55,99.55,99.51,99.525,23600000.0
2008-05-14 22:55:00,99.52,99.59,99.52,99.56,221900000.0
2008-05-14 23:00:00,99.56,99.61,99.55,99.57,309100000.0
2008-05-14 23:05:00,99.57,99.59,99.525,99.59,321200000.0
2008-05-14 23:10:00,99.6,99.63,99.57,99.59,166700000.0
2008-05-14 23:15:00,99.59,99.64,99.57,99.59,190500000.0
2008-05-14 23:20:00,99.58,99.62,99.58,99.595,66700000.0
2008-05-14 23:25:00,99.595,99.62,99.559,99.6,62900000.0
2008-05-14 23:30:00,99.57,99.61,99.569,99.58,319100000.0
2008-05-14 23:35:00,99.59,99.63,99.59,99.62,75000000.0
2008-05-14 23:40:00,99.62,99.63,99.58,99.63,209700000.0
2008-05-14 23:45:00,99.63,99.68,99.6,99.63,608100000.0
2008-05-14 23:50:00,99.63,99.67,99.53,99.59,381400000.0
2008-05-14 23:55:00,99.6,99.61,99.5,99.56,454900000.0
2008-05-15 00:00:00,99.56,99.575,99.53,99.56,436200000.0
2008-05-15 00:05:00,99.565,99.57,99.535,99.55,159200000.0
2008-05-15 00:10:00,99.55,99.61,99.54,99.6,90500000.0
2008-05-15 00:15:00,99.59,99.619,99.585,99.585,234000001.0
2008-05-15 00:20:00,99.579,99.61,99.573,99.61,467300001.0
2008-05-15 00:25:00,99.61,99.69,99.574,99.615,231800000.0
2008-05-15 00:30:00,99.61,99.63,99.57,99.585,833600000.0
2008-05-15 00:35:00,99.6,99.605,99.565,99.59,316000000.0
2008-05-15 00:40:00,99.586,99.59,99.558,99.574,263900000.0
2008-05-15 00:45:00,99.59,99.62,99.59,99.61,59600000.0
2008-05-15 00:50:00,99.61,99.61,99.55,99.56,191400000.0
2008-05-15 00:55:00,99.56,99.58,99.56,99.56,219900000.0
2008-05-15 01:00:00,99.56,99.62,99.56,99.62,442100000.0
2008-05-15 01:05:00,99.62,99.71,99.61,99.69,362200000.0
2008-05-15 01:10:00,99.68,99.71,99.64,99.67,144000000.0
2008-05-15 01:15:00,99.67,99.68,99.62,99.64,176900000.0
2008-05-15 01:20:00,99.63,99.66,99.595,99.66,248200000.0
2008-05-15 01:25:00,99.66,99.68,99.62,99.63,203000000.0
2008-05-15 01:30:00,99.63,99.65,99.58,99.6,708999999.0
2008-05-15 01:35:00,99.6,99.63,99.56,99.61,652200000.0
2008-05-15 01:40:00,99.61,99.63,99.57,99.59,149800000.0
2008-05-15 01:45:00,99.595,99.65,99.57,99.645,232200000.0
2008-05-15 01:50:00,99.645,99.7,99.64,99.64,321500000.0
2008-05-15 01:55:00,99.65,99.68,99.64,99.65,220100000.0
2008-05-15 02:00:00,99.65,99.78,99.64,99.75,281700000.0
2008-05-15 02:05:00,99.75,99.75,99.7,99.71,446300000.0
2008-05-15 02:10:00,99.71,99.74,99.71,99.73,535600000.0
2008-05-15 02:15:00,99.73,99.74,99.69,99.72,451700000.0
2008-05-15 02:20:00,99.71,99.73,99.7,99.73,166700000.0
2008-05-15 02:25:00,99.72,99.73,99.71,99.73,199800000.0
2008-05-15 02:30:00,99.73,99.76,99.73,99.75,390300000.0
2008-05-15 02:35:00,99.75,99.75,99.74,99.75,299900000.0
2008-05-15 02:40:00,99.75,99.76,99.73,99.75,534800000.0
2008-05-15 02:45:00,99.75,99.76,99.73,99.75,267900000.0
2008-05-15 02:50:00,99.75,99.8,99.75,99.77,260300000.0
2008-05-15 02:55:00,99.76,99.79,99.74,99.76,917500000.0
2008-05-15 03:00:00,99.76,99.77,99.67,99.67,531700000.0
2008-05-15 03:05:00,99.68,99.73,99.64,99.655,1178600001.0
2008-05-15 03:10:00,99.65,99.67,99.62,99.64,650500000.0
2008-05-15 03:15:00,99.65,99.68,99.625,99.65,491600000.0
2008-05-15 03:20:00,99.65,99.66,99.59,99.63,615500000.0
2008-05-15 03:25:00,99.63,99.66,99.61,99.61,713200000.0
2008-05-15 03:30:00,99.61,99.62,99.59,99.59,556200000.0
2008-05-15 03:35:00,99.6,99.61,99.57,99.6,424900000.0
2008-05-15 03:40:00,99.59,99.61,99.55,99.6,533400000.0
2008-05-15 03:45:00,99.6,99.61,99.55,99.575,489600000.0
2008-05-15 03:50:00,99.57,99.58,99.55,99.57,1131799999.0
2008-05-15 03:55:00,99.57,99.64,99.57,99.62,561200000.0
2008-05-15 04:00:00,99.62,99.65,99.6,99.61,775799997.0
2008-05-15 04:05:00,99.61,99.65,99.61,99.65,472800000.0
2008-05-15 04:10:00,99.65,99.65,99.62,99.63,477200001.0
2008-05-15 04:15:00,99.63,99.63,99.59,99.59,907199997.0
2008-05-15 04:20:00,99.59,99.6,99.55,99.56,1433500004.0
2008-05-15 04:25:00,99.56,99.63,99.53,99.63,1652200000.0
2008-05-15 04:30:00,99.63,99.65,99.58,99.58,543200000.0
2008-05-15 04:35:00,99.58,99.62,99.57,99.61,282400000.0
2008-05-15 04:40:00,99.61,99.61,99.56,99.56,830700002.0
2008-05-15 04:45:00,99.56,99.61,99.56,99.58,394200000.0
2008-05-15 04:50:00,99.58,99.62,99.56,99.59,196500000.0
2008-05-15 04:55:00,99.59,99.66,99.59,99.63,438600000.0
2008-05-15 05:00:00,99.63,99.64,99.596,99.61,192200000.0
2008-05-15 05:05:00,99.61,99.67,99.61,99.63,306100000.0
2008-05-15 05:10:00,99.63,99.66,99.62,99.63,335900000.0
2008-05-15 05:15:00,99.63,99.65,99.61,99.64,385300001.0
2008-05-15 05:20:00,99.64,99.65,99.54,99.56,1174800001.0
2008-05-15 05:25:00,99.56,99.59,99.54,99.56,759800000.0
2008-05-15 05:30:00,99.56,99.59,99.55,99.59,281800000.0
2008-05-15 05:35:00,99.59,99.6,99.59,99.59,141000000.0
2008-05-15 05:40:00,99.6,99.6,99.52,99.53,1195400000.0
2008-05-15 05:45:00,99.53,99.57,99.52,99.53,968600000.0
2008-05-15 05:50:00,99.53,99.57,99.49,99.525,1251300001.0
2008-05-15 05:55:00,99.535,99.62,99.53,99.62,708800000.0
2008-05-15 06:00:00,99.61,99.62,99.56,99.59,1441900000.0
2008-05-15 06:05:00,99.59,99.6,99.555,99.6,905000002.0
2008-05-15 06:10:00,99.61,99.61,99.53,99.59,1228199999.0
2008-05-15 06:15:00,99.59,99.61,99.555,99.57,1386700001.0
2008-05-15 06:20:00,99.57,99.62,99.56,99.6,744900000.0
2008-05-15 06:25:00,99.61,99.65,99.58,99.61,875699999.0
2008-05-15 06:30:00,99.61,99.61,99.555,99.59,903500000.0
2008-05-15 06:35:00,99.575,99.66,99.569,99.62,372300000.0
2008-05-15 06:40:00,99.62,99.66,99.6,99.635,1276200002.0
2008-05-15 06:45:00,99.635,99.7,99.625,99.69,1397999999.0
2008-05-15 06:50:00,99.67,99.74,99.67,99.69,523000000.0
2008-05-15 06:55:00,99.68,99.74,99.67,99.71,492999999.0
2008-05-15 07:00:00,99.71,99.72,99.66,99.69,495600000.0
2008-05-15 07:05:00,99.69,99.7,99.64,99.65,606900000.0
2008-05-15 07:10:00,99.645,99.665,99.58,99.59,816500000.0
2008-05-15 07:15:00,99.59,99.64,99.58,99.63,671800000.0
2008-05-15 07:20:00,99.63,99.64,99.59,99.62,432800000.0
2008-05-15 07:25:00,99.62,99.625,99.6,99.61,175100000.0
2008-05-15 07:30:00,99.615,99.63,99.565,99.63,158800000.0
2008-05-15 07:35:00,99.62,99.66,99.605,99.63,195300000.0
2008-05-15 07:40:00,99.63,99.63,99.59,99.61,266300000.0
2008-05-15 07:45:00,99.605,99.64,99.58,99.61,284600000.0
2008-05-15 07:50:00,99.61,99.71,99.61,99.67,459400000.0
2008-05-15 07:55:00,99.665,99.69,99.58,99.595,360500000.0
2008-05-15 08:00:00,99.605,99.69,99.605,99.67,566900000.0
2008-05-15 08:05:00,99.67,99.72,99.63,99.69,721500000.0
2008-05-15 08:10:00,99.68,99.785,99.68,99.71,878900000.0
2008-05-15 08:15:00,99.725,99.83,99.715,99.81,733800000.0
2008-05-15 08:20:00,99.81,99.86,99.77,99.79,1124300000.0
2008-05-15 08:25:00,99.79,99.83,99.69,99.7,950300000.0
2008-05-15 08:30:00,99.7,99.75,99.63,99.69,918600000.0
2008-05-15 08:35:00,99.69,99.77,99.69,99.73,647900000.0
2008-05-15 08:40:00,99.73,99.79,99.7,99.73,478800000.0
2008-05-15 08:45:00,99.73,99.79,99.68,99.69,375000000.0
2008-05-15 08:50:00,99.7,99.8,99.67,99.76,642800000.0
2008-05-15 08:55:00,99.76,99.84,99.75,99.84,307400000.0
2008-05-15 09:00:00,99.84,99.86,99.79,99.83,754500000.0
2008-05-15 09:05:00,99.83,99.87,99.81,99.83,1323500000.0
2008-05-15 09:10:00,99.83,99.88,99.82,99.82,824800000.0
2008-05-15 09:15:00,99.83,99.85,99.755,99.78,520800000.0
2008-05-15 09:20:00,99.78,99.78,99.7,99.72,800500000.0
2008-05-15 09:25:00,99.72,99.78,99.72,99.77,611000000.0
2008-05-15 09:30:00,99.77,99.8,99.735,99.74,541700000.0
2008-05-15 09:35:00,99.74,99.77,99.72,99.76,734700000.0
2008-05-15 09:40:00,99.76,99.81,99.75,99.78,200500000.0
2008-05-15 09:45:00,99.78,99.79,99.75,99.78,152500000.0
2008-05-15 09:50:00,99.78,99.81,99.72,99.73,90500000.0
2008-05-15 09:55:00,99.73,99.79,99.72,99.76,171700000.0
2008-05-15 10:00:00,99.76,99.8,99.71,99.73,108600000.0
2008-05-15 10:05:00,99.73,99.77,99.71,99.735,148700000.0
2008-05-15 10:10:00,99.73,99.77,99.68,99.71,153500000.0
2008-05-15 10:15:00,99.71,99.72,99.655,99.665,136200000.0
2008-05-15 10:20:00,99.66,99.71,99.645,99.71,385300000.0
2008-05-15 10:25:00,99.71,99.74,99.67,99.69,126700000.0
2008-05-15 10:30:00,99.69,99.7,99.61,99.615,307600000.0
2008-05-15 10:35:00,99.62,99.64,99.56,99.56,395100000.0
2008-05-15 10:40:00,99.57,99.58,99.52,99.54,373500000.0
2008-05-15 10:45:00,99.54,99.6,99.52,99.59,255500000.0
2008-05-15 10:50:00,99.59,99.6,99.56,99.58,115200000.0
2008-05-15 10:55:00,99.58,99.71,99.58,99.635,182700000.0
2008-05-15 11:00:00,99.64,99.66,99.58,99.62,265100000.0
2008-05-15 11:05:00,99.62,99.68,99.605,99.675,322200000.0
2008-05-15 11:10:00,99.67,99.71,99.64,99.675,363700000.0
2008-05-15 11:15:00,99.67,99.7,99.615,99.62,274800000.0
2008-05-15 11:20:00,99.62,99.68,99.62,99.62,191000000.0
2008-05-15 11:25:00,99.62,99.65,99.57,99.61,193200000.0
2008-05-15 11:30:00,99.61,99.66,99.61,99.65,139700000.0
2008-05-15 11:35:00,99.65,99.68,99.62,99.63,229100000.0
2008-05-15 11:40:00,99.63,99.67,99.63,99.645,176700000.0
2008-05-15 11:45:00,99.65,99.68,99.62,99.64,234800000.0
2008-05-15 11:50:00,99.64,99.65,99.59,99.63,133700000.0
2008-05-15 11:55:00,99.625,99.66,99.59,99.64,72900000.0
2008-05-15 12:00:00,99.64,99.66,99.63,99.65,131300000.0
2008-05-15 12:05:00,99.65,99.66,99.56,99.59,175700000.0
2008-05-15 12:10:00,99.59,99.62,99.56,99.56,129300000.0
2008-05-15 12:15:00,99.56,99.605,99.51,99.57,211200000.0
2008-05-15 12:20:00,99.57,99.59,99.53,99.58,174100000.0
2008-05-15 12:25:00,99.585,99.62,99.56,99.59,124600000.0
2008-05-15 12:30:00,99.59,99.64,99.59,99.6,169800000.0
2008-05-15 12:35:00,99.6,99.635,99.585,99.62,114800000.0
2008-05-15 12:40:00,99.615,99.645,99.56,99.565,75400000.0
2008-05-15 12:45:00,99.57,99.595,99.56,99.56,61900000.0
2008-05-15 12:50:00,99.555,99.56,99.505,99.525,118800000.0
2008-05-15 12:55:00,99.52,99.59,99.505,99.58,115000000.0
2008-05-15 13:00:00,99.575,99.615,99.535,99.605,79600000.0
2008-05-15 13:05:00,99.61,99.63,99.585,99.595,62400000.0
2008-05-15 13:10:00,99.595,99.675,99.59,99.615,65800000.0
2008-05-15 13:15:00,99.615,99.645,99.59,99.63,61300000.0
2008-05-15 13:20:00,99.625,99.685,99.615,99.67,44400000.0
2008-05-15 13:25:00,99.67,99.69,99.64,99.67,78300000.0
2008-05-15 13:30:00,99.675,99.72,99.515,99.535,162300000.0
2008-05-15 13:35:00,99.53,99.555,99.495,99.515,175000000.0
2008-05-15 13:40:00,99.515,99.52,99.465,99.48,188500000.0
2008-05-15 13:45:00,99.475,99.495,99.44,99.455,258100000.0
2008-05-15 13:50:00,99.46,99.495,99.455,99.49,163400000.0
2008-05-15 13:55:00,99.485,99.565,99.48,99.56,167600000.0
2008-05-15 14:00:00,99.555,99.56,99.525,99.54,154000000.0
2008-05-15 14:05:00,99.535,99.56,99.475,99.5,225300000.0
2008-05-15 14:10:00,99.51,99.525,99.465,99.51,219800000.0
2008-05-15 14:15:00,99.505,99.53,99.465,99.49,200800000.0
2008-05-15 14:20:00,99.495,99.535,99.485,99.525,158800000.0
2008-05-15 14:25:00,99.525,99.575,99.49,99.53,180800000.0
2008-05-15 14:30:00,99.52,99.58,99.47,99.55,300800000.0
2008-05-15 14:35:00,99.555,99.56,99.465,99.505,175200000.0
2008-05-15 14:40:00,99.505,99.525,99.45,99.455,255300000.0
2008-05-15 14:45:00,99.46,99.54,99.455,99.485,218400000.0
2008-05-15 14:50:00,99.485,99.505,99.425,99.445,369200000.0
2008-05-15 14:55:00,99.445,99.515,99.415,99.43,207400000.0
2008-05-15 15:00:00,99.435,99.525,99.405,99.505,304600000.0
2008-05-15 15:05:00,99.51,99.545,99.47,99.485,190000000.0
2008-05-15 15:10:00,99.49,99.565,99.43,99.43,199300000.0
2008-05-15 15:15:00,99.465,99.485,99.355,99.435,538400000.0
2008-05-15 15:20:00,99.435,99.455,99.385,99.42,354700000.0
2008-05-15 15:25:00,99.415,99.455,99.415,99.44,165500000.0
2008-05-15 15:30:00,99.435,99.435,99.335,99.345,217800000.0
2008-05-15 15:35:00,99.345,99.465,99.345,99.405,269500000.0
2008-05-15 15:40:00,99.405,99.43,99.35,99.365,214400000.0
2008-05-15 15:45:00,99.365,99.395,99.335,99.37,266000000.0
2008-05-15 15:50:00,99.37,99.415,99.355,99.395,218100000.0
2008-05-15 15:55:00,99.395,99.445,99.345,99.395,221200000.0
2008-05-15 16:00:00,99.39,99.48,99.32,99.415,564500000.0
2008-05-15 16:05:00,99.415,99.415,99.37,99.385,277700000.0
2008-05-15 16:10:00,99.385,99.41,99.34,99.345,292500000.0
2008-05-15 16:15:00,99.345,99.415,99.34,99.395,236500000.0
2008-05-15 16:20:00,99.395,99.415,99.32,99.32,479700000.0
2008-05-15 16:25:00,99.32,99.345,99.29,99.32,538300000.0
2008-05-15 16:30:00,99.325,99.35,99.3,99.335,304600000.0
2008-05-15 16:35:00,99.335,99.355,99.305,99.325,149300000.0
2008-05-15 16:40:00,99.325,99.335,99.275,99.315,300200000.0
2008-05-15 16:45:00,99.315,99.375,99.305,99.355,362000000.0
2008-05-15 16:50:00,99.355,99.385,99.355,99.37,174200000.0
2008-05-15 16:55:00,99.37,99.38,99.335,99.335,122900000.0
2008-05-15 17:00:00,99.335,99.365,99.305,99.345,167300000.0
2008-05-15 17:05:00,99.345,99.355,99.315,99.32,146900000.0
2008-05-15 17:10:00,99.32,99.355,99.3,99.335,196600000.0
2008-05-15 17:15:00,99.325,99.35,99.305,99.35,210300000.0
2008-05-15 17:20:00,99.345,99.36,99.31,99.325,123900000.0
2008-05-15 17:25:00,99.325,99.33,99.275,99.285,196500000.0
2008-05-15 17:30:00,99.285,99.295,99.225,99.245,160500000.0
2008-05-15 17:35:00,99.25,99.275,99.23,99.25,137900000.0
2008-05-15 17:40:00,99.245,99.275,99.215,99.245,191200000.0
2008-05-15 17:45:00,99.25,99.335,99.245,99.265,162400000.0
2008-05-15 17:50:00,99.265,99.34,99.255,99.285,277900000.0
2008-05-15 17:55:00,99.28,99.325,99.275,99.325,259800000.0
2008-05-15 18:00:00,99.32,99.345,99.305,99.31,193200000.0
2008-05-15 18:05:00,99.31,99.345,99.295,99.305,284900000.0
2008-05-15 18:10:00,99.305,99.32,99.265,99.28,311400000.0
2008-05-15 18:15:00,99.28,99.33,99.28,99.3,160100000.0
2008-05-15 18:20:00,99.3,99.35,99.275,99.335,206000000.0
2008-05-15 18:25:00,99.33,99.35,99.23,99.25,358100000.0
2008-05-15 18:30:00,99.25,99.28,99.22,99.255,247100000.0
2008-05-15 18:35:00,99.26,99.285,99.11,99.13,268900000.0
2008-05-15 18:40:00,99.13,99.165,99.04,99.145,227200000.0
2008-05-15 18:45:00,99.145,99.17,99.085,99.1,107900000.0
2008-05-15 18:50:00,99.1,99.16,99.1,99.155,148300000.0
2008-05-15 18:55:00,99.15,99.18,99.12,99.155,232500000.0
2008-05-15 19:00:00,99.155,99.17,99.1,99.13,183800000.0
2008-05-15 19:05:00,99.135,99.19,99.11,99.15,168400000.0
2008-05-15 19:10:00,99.15,99.19,99.13,99.17,128000000.0
2008-05-15 19:15:00,99.17,99.2,99.095,99.11,187600000.0
2008-05-15 19:20:00,99.11,99.135,99.065,99.12,124200000.0
2008-05-15 19:25:00,99.12,99.13,99.085,99.12,92500000.0
2008-05-15 19:30:00,99.12,99.15,99.11,99.135,155200000.0
2008-05-15 19:35:00,99.13,99.16,99.115,99.12,124900000.0
2008-05-15 19:40:00,99.12,99.14,99.11,99.13,52200000.0
2008-05-15 19:45:00,99.13,99.16,99.12,99.13,84300000.0
2008-05-15 19:50:00,99.13,99.17,99.11,99.16,130200000.0
2008-05-15 19:55:00,99.16,99.19,99.12,99.19,140700000.0
2008-05-15 20:00:00,99.18,99.2,99.15,99.18,72700000.0
2008-05-15 20:05:00,99.18,99.19,99.16,99.17,75700000.0
2008-05-15 20:10:00,99.17,99.2,99.15,99.2,76800000.0
2008-05-15 20:15:00,99.2,99.21,99.155,99.2,41700000.0
2008-05-15 20:20:00,99.2,99.23,99.16,99.2,40100000.0
2008-05-15 20:25:00,99.2,99.23,99.16,99.23,56100000.0
2008-05-15 20:30:00,99.23,99.24,99.165,99.165,42900000.0
2008-05-15 20:35:00,99.16,99.2,99.15,99.19,36300000.0
2008-05-15 20:40:00,99.18,99.2,99.16,99.17,25800000.0
2008-05-15 20:45:00,99.18,99.19,99.15,99.18,46000000.0
2008-05-15 20:50:00,99.18,99.195,99.13,99.195,66600000.0
2008-05-15 20:55:00,99.2,99.2,99.12,99.13,168500000.0
2008-05-15 21:00:00,99.125,99.17,99.11,99.135,81800000.0
2008-05-15 21:05:00,99.14,99.15,99.08,99.135,101500000.0
2008-05-15 21:10:00,99.14,99.18,99.1,99.11,101400000.0
2008-05-15 21:15:00,99.11,99.18,99.095,99.135,82500000.0
2008-05-15 21:20:00,99.14,99.17,99.12,99.15,93600000.0
2008-05-15 21:25:00,99.15,99.17,99.135,99.16,207000000.0
2008-05-15 21:30:00,99.175,99.175,99.09,99.11,114400000.0
2008-05-15 21:35:00,99.11,99.13,99.08,99.09,35000000.0
2008-05-15 21:40:00,99.095,99.17,99.095,99.135,111600000.0
2008-05-15 21:45:00,99.13,99.15,99.075,99.075,29800000.0
2008-05-15 21:50:00,99.07,99.115,99.065,99.075,110100000.0
2008-05-15 21:55:00,99.075,99.085,99.045,99.055,170700000.0
2008-05-15 22:00:00,99.06,99.09,99.045,99.085,33000000.0
2008-05-15 22:05:00,99.08,99.11,99.075,99.08,24600000.0
2008-05-15 22:10:00,99.085,99.14,99.08,99.125,18500000.0
2008-05-15 22:15:00,99.12,99.145,99.061,99.135,160200000.0
2008-05-15 22:20:00,99.14,99.16,99.135,99.145,18700000.0
2008-05-15 22:25:00,99.15,99.15,99.115,99.115,47900000.0
2008-05-15 22:30:00,99.12,99.18,99.11,99.15,172800000.0
2008-05-15 22:35:00,99.15,99.155,99.11,99.135,30900000.0
2008-05-15 22:40:00,99.135,99.15,99.11,99.125,50400000.0
2008-05-15 22:45:00,99.15,99.15,99.115,99.12,79000000.0
2008-05-15 22:50:00,99.12,99.14,99.07,99.075,265500000.0
2008-05-15 22:55:00,99.07,99.09,99.009,99.075,85100000.0
2008-05-15 23:00:00,99.07,99.07,98.996,99.02,294299999.0
2008-05-15 23:05:00,99.02,99.09,98.95,99.08,153500000.0
2008-05-15 23:10:00,99.06,99.1,99.03,99.05,364600000.0
2008-05-15 23:15:00,99.05,99.08,99.05,99.08,90600000.0
2008-05-15 23:20:00,99.07,99.075,99.0,99.06,326000000.0
2008-05-15 23:25:00,99.06,99.07,99.01,99.04,532500000.0
2008-05-15 23:30:00,99.03,99.06,99.03,99.05,224900000.0
2008-05-15 23:35:00,99.05,99.07,99.04,99.06,221400000.0
2008-05-15 23:40:00,99.055,99.075,99.045,99.055,7900000.0
2008-05-15 23:45:00,99.06,99.09,99.05,99.06,31500000.0
2008-05-15 23:50:00,99.055,99.06,99.022,99.05,437200000.0
2008-05-15 23:55:00,99.05,99.06,99.04,99.04,349900000.0
2008-05-16 00:00:00,99.05,99.09,99.04,99.06,603600000.0
2008-05-16 00:05:00,99.06,99.11,99.06,99.11,103100000.0
2008-05-16 00:10:00,99.11,99.13,99.08,99.115,182300000.0
2008-05-16 00:15:00,99.12,99.15,99.11,99.14,31700000.0
2008-05-16 00:20:00,99.14,99.17,99.13,99.17,364800000.0
2008-05-16 00:25:00,99.17,99.24,99.145,99.21,335800000.0
2008-05-16 00:30:00,99.21,99.25,99.205,99.225,155800000.0
2008-05-16 00:35:00,99.215,99.24,99.2,99.21,129100000.0
2008-05-16 00:40:00,99.21,99.24,99.21,99.22,42500000.0
2008-05-16 00:45:00,99.225,99.28,99.22,99.22,298800000.0
2008-05-16 00:50:00,99.22,99.23,99.195,99.205,112800000.0
2008-05-16 00:55:00,99.21,99.21,99.132,99.185,252200004.0
2008-05-16 01:00:00,99.19,99.21,99.18,99.18,38400000.0
2008-05-16 01:05:00,99.18,99.2,99.13,99.15,255200000.0
2008-05-16 01:10:00,99.15,99.155,99.1,99.135,113100000.0
2008-05-16 01:15:00,99.135,99.22,99.12,99.21,225300000.0
2008-05-16 01:20:00,99.21,99.21,99.165,99.2,108500000.0
2008-05-16 01:25:00,99.2,99.2,99.14,99.16,273100000.0
2008-05-16 01:30:00,99.16,99.21,99.16,99.18,21700000.0
2008-05-16 01:35:00,99.18,99.21,99.17,99.2,128500000.0
2008-05-16 01:40:00,99.19,99.21,99.17,99.17,112000000.0
2008-05-16 01:45:00,99.17,99.24,99.16,99.19,412900000.0
2008-05-16 01:50:00,99.205,99.25,99.13,99.14,1095100000.0
2008-05-16 01:55:00,99.14,99.15,99.09,99.11,965600000.0
2008-05-16 02:00:00,99.12,99.17,99.12,99.16,595400000.0
2008-05-16 02:05:00,99.16,99.18,99.1,99.17,332400000.0
2008-05-16 02:10:00,99.17,99.17,99.12,99.12,345400000.0
2008-05-16 02:15:00,99.125,99.15,99.1,99.13,389400000.0
2008-05-16 02:20:00,99.13,99.14,99.09,99.11,632900000.0
2008-05-16 02:25:00,99.11,99.13,99.08,99.12,548700001.0
2008-05-16 02:30:00,99.12,99.13,99.08,99.1,611900000.0
2008-05-16 02:35:00,99.1,99.13,99.08,99.12,734000000.0
2008-05-16 02:40:00,99.12,99.14,99.1,99.12,372900000.0
2008-05-16 02:45:00,99.11,99.17,99.11,99.16,330700000.0
2008-05-16 02:50:00,99.18,99.18,99.15,99.16,242800000.0
2008-05-16 02:55:00,99.16,99.18,99.12,99.15,675200000.0
2008-05-16 03:00:00,99.15,99.18,99.13,99.15,667300000.0
2008-05-16 03:05:00,99.15,99.18,99.09,99.1,1370800000.0
2008-05-16 03:10:00,99.1,99.13,99.06,99.12,1325400002.0
2008-05-16 03:15:00,99.11,99.15,99.09,99.1,502200000.0
2008-05-16 03:20:00,99.1,99.14,99.09,99.13,677200000.0
2008-05-16 03:25:00,99.135,99.15,99.12,99.14,209600000.0
2008-05-16 03:30:00,99.14,99.16,99.114,99.16,289400000.0
2008-05-16 03:35:00,99.15,99.16,99.11,99.11,482700000.0
2008-05-16 03:40:00,99.11,99.14,99.11,99.14,237600000.0
2008-05-16 03:45:00,99.121,99.16,99.099,99.15,235900000.0
2008-05-16 03:50:00,99.16,99.19,99.15,99.18,186100000.0
2008-05-16 03:55:00,99.18,99.19,99.1,99.19,194600000.0
2008-05-16 04:00:00,99.19,99.19,99.16,99.16,432000000.0
2008-05-16 04:05:00,99.16,99.22,99.16,99.22,578400000.0
2008-05-16 04:10:00,99.22,99.23,99.21,99.22,339000000.0
2008-05-16 04:15:00,99.22,99.23,99.17,99.18,1023300001.0
2008-05-16 04:20:00,99.18,99.2,99.17,99.19,142600000.0
2008-05-16 04:25:00,99.19,99.2,99.18,99.19,140900000.0
2008-05-16 04:30:00,99.19,99.2,99.18,99.19,69800000.0
2008-05-16 04:35:00,99.19,99.2,99.13,99.14,621300000.0
2008-05-16 04:40:00,99.14,99.16,99.11,99.16,628499999.0
2008-05-16 04:45:00,99.131,99.195,99.085,99.16,336800000.0
2008-05-16 04:50:00,99.16,99.18,99.14,99.14,533900000.0
2008-05-16 04:55:00,99.14,99.16,99.14,99.14,367500000.0
2008-05-16 05:00:00,99.14,99.17,99.13,99.17,389600000.0
2008-05-16 05:05:00,99.17,99.17,99.14,99.14,338100000.0
2008-05-16 05:10:00,99.14,99.17,99.12,99.17,175900000.0
2008-05-16 05:15:00,99.17,99.17,99.115,99.12,698000000.0
2008-05-16 05:20:00,99.125,99.15,99.12,99.14,321300000.0
2008-05-16 05:25:00,99.14,99.14,99.093,99.13,88400000.0
2008-05-16 05:30:00,99.11,99.14,99.1,99.12,237900000.0
2008-05-16 05:35:00,99.12,99.14,99.11,99.11,352900000.0
2008-05-16 05:40:00,99.11,99.15,99.085,99.101,287300000.0
2008-05-16 05:45:00,99.13,99.13,99.098,99.12,88700000.0
2008-05-16 05:50:00,99.12,99.16,99.11,99.12,401900000.0
2008-05-16 05:55:00,99.11,99.13,99.11,99.13,210900000.0
2008-05-16 06:00:00,99.13,99.15,99.12,99.12,671400000.0
2008-05-16 06:05:00,99.12,99.15,99.12,99.12,242300000.0
2008-05-16 06:10:00,99.12,99.16,99.12,99.15,108200000.0
2008-05-16 06:15:00,99.135,99.16,99.103,99.15,333800001.0
2008-05-16 06:20:00,99.16,99.17,99.13,99.15,229000000.0
2008-05-16 06:25:00,99.14,99.15,99.11,99.12,354200000.0
2008-05-16 06:30:00,99.12,99.16,99.11,99.14,418500000.0
2008-05-16 06:35:00,99.14,99.17,99.14,99.17,203400000.0
2008-05-16 06:40:00,99.17,99.19,99.13,99.16,608000001.0
2008-05-16 06:45:00,99.17,99.21,99.17,99.21,136600000.0
2008-05-16 06:50:00,99.21,99.23,99.19,99.19,455499999.0
2008-05-16 06:55:00,99.19,99.21,99.16,99.21,1097299997.0
2008-05-16 07:00:00,99.21,99.22,99.19,99.2,502400000.0
2008-05-16 07:05:00,99.21,99.21,99.19,99.2,404400000.0
2008-05-16 07:10:00,99.2,99.24,99.18,99.23,682700001.0
2008-05-16 07:15:00,99.23,99.27,99.23,99.26,565300000.0
2008-05-16 07:20:00,99.26,99.3,99.25,99.3,483600000.0
2008-05-16 07:25:00,99.3,99.31,99.27,99.28,76800000.0
2008-05-16 07:30:00,99.29,99.29,99.244,99.26,114100000.0
2008-05-16 07:35:00,99.26,99.26,99.24,99.26,71900000.0
2008-05-16 07:40:00,99.26,99.3,99.22,99.26,394100000.0
2008-05-16 07:45:00,99.26,99.27,99.22,99.22,189500000.0
2008-05-16 07:50:00,99.22,99.24,99.175,99.23,961299999.0
2008-05-16 07:55:00,99.23,99.24,99.175,99.21,215800000.0
2008-05-16 08:00:00,99.21,99.25,99.19,99.23,68500000.0
2008-05-16 08:05:00,99.23,99.23,99.17,99.17,43500000.0
2008-05-16 08:10:00,99.175,99.19,99.12,99.16,102400000.0
2008-05-16 08:15:00,99.17,99.21,99.155,99.19,155800000.0
2008-05-16 08:20:00,99.195,99.2,99.145,99.175,96800000.0
2008-05-16 08:25:00,99.17,99.18,99.14,99.17,99600000.0
2008-05-16 08:30:00,99.17,99.19,99.105,99.12,361100000.0
2008-05-16 08:35:00,99.11,99.12,99.065,99.09,182500000.0
2008-05-16 08:40:00,99.09,99.11,99.015,99.035,198500000.0
2008-05-16 08:45:00,99.035,99.09,98.995,99.01,138100000.0
2008-05-16 08:50:00,99.0,99.05,98.98,99.02,121100000.0
2008-05-16 08:55:00,99.02,99.03,98.89,98.91,135800000.0
2008-05-16 09:00:00,98.91,98.97,98.86,98.91,332800000.0
2008-05-16 09:05:00,98.91,99.01,98.905,99.0,326500000.0
2008-05-16 09:10:00,99.0,99.01,98.935,98.985,214600000.0
2008-05-16 09:15:00,98.985,99.04,98.945,99.01,327900000.0
2008-05-16 09:20:00,99.005,99.025,98.88,98.89,612000000.0
2008-05-16 09:25:00,98.895,98.895,98.835,98.88,237700000.0
2008-05-16 09:30:00,98.875,98.905,98.845,98.89,587100000.0
2008-05-16 09:35:00,98.89,98.985,98.885,98.95,367900000.0
2008-05-16 09:40:00,98.955,98.99,98.935,98.99,127300000.0
2008-05-16 09:45:00,98.99,99.08,98.99,99.06,197500000.0
2008-05-16 09:50:00,99.055,99.125,99.025,99.035,547600000.0
2008-05-16 09:55:00,99.035,99.115,99.035,99.095,657700000.0
2008-05-16 10:00:00,99.105,99.105,99.015,99.095,1009000000.0
2008-05-16 10:05:00,99.1,99.155,99.085,99.125,698800000.0
2008-05-16 10:10:00,99.125,99.145,99.105,99.125,579000000.0
2008-05-16 10:15:00,99.125,99.145,99.105,99.145,294700000.0
2008-05-16 10:20:00,99.145,99.195,99.125,99.185,836300000.0
2008-05-16 10:25:00,99.185,99.235,99.17,99.215,538000000.0
2008-05-16 10:30:00,99.22,99.295,99.215,99.235,1238600000.0
2008-05-16 10:35:00,99.23,99.275,99.205,99.245,1317100000.0
2008-05-16 10:40:00,99.245,99.325,99.245,99.275,1318400000.0
2008-05-16 10:45:00,99.275,99.285,99.225,99.265,880600000.0
2008-05-16 10:50:00,99.265,99.345,99.245,99.33,698900000.0
2008-05-16 10:55:00,99.325,99.385,99.31,99.365,436700000.0
2008-05-16 11:00:00,99.365,99.38,99.32,99.33,285100000.0
2008-05-16 11:05:00,99.33,99.375,99.325,99.365,328400000.0
2008-05-16 11:10:00,99.365,99.44,99.365,99.415,657300000.0
2008-05-16 11:15:00,99.415,99.465,99.39,99.405,946900000.0
2008-05-16 11:20:00,99.405,99.425,99.38,99.42,215600000.0
2008-05-16 11:25:00,99.415,99.45,99.385,99.435,689300000.0
2008-05-16 11:30:00,99.44,99.44,99.385,99.41,685900000.0
2008-05-16 11:35:00,99.405,99.415,99.32,99.365,611300000.0
2008-05-16 11:40:00,99.365,99.425,99.35,99.375,788000000.0
2008-05-16 11:45:00,99.375,99.385,99.3,99.305,284000000.0
2008-05-16 11:50:00,99.305,99.36,99.27,99.325,587300000.0
2008-05-16 11:55:00,99.325,99.34,99.25,99.255,790100000.0
2008-05-16 12:00:00,99.255,99.265,99.135,99.165,936500000.0
2008-05-16 12:05:00,99.165,99.225,99.165,99.2,719400000.0
2008-05-16 12:10:00,99.205,99.255,99.165,99.255,597500000.0
2008-05-16 12:15:00,99.255,99.305,99.215,99.275,654400000.0
2008-05-16 12:20:00,99.275,99.315,99.265,99.315,698200000.0
2008-05-16 12:25:00,99.315,99.325,99.275,99.295,766800000.0
2008-05-16 12:30:00,99.285,99.325,99.265,99.275,790600000.0
2008-05-16 12:35:00,99.275,99.295,99.255,99.285,426600000.0
2008-05-16 12:40:00,99.285,99.295,99.24,99.25,358800000.0
2008-05-16 12:45:00,99.26,99.28,99.22,99.23,89600000.0
2008-05-16 12:50:00,99.23,99.24,99.17,99.2,96800000.0
2008-05-16 12:55:00,99.19,99.19,99.13,99.19,155800000.0
2008-05-16 13:00:00,99.18,99.19,99.155,99.18,65100000.0
2008-05-16 13:05:00,99.17,99.23,99.16,99.22,90200000.0
2008-05-16 13:10:00,99.22,99.33,99.2,99.28,126100000.0
2008-05-16 13:15:00,99.27,99.275,99.19,99.2,179000000.0
2008-05-16 13:20:00,99.2,99.2,99.15,99.18,82800000.0
2008-05-16 13:25:00,99.18,99.23,99.18,99.195,142600000.0
2008-05-16 13:30:00,99.195,99.26,99.18,99.24,111000000.0
2008-05-16 13:35:00,99.22,99.29,99.22,99.29,122800000.0
2008-05-16 13:40:00,99.295,99.34,99.28,99.32,176900000.0
2008-05-16 13:45:00,99.32,99.34,99.28,99.28,203000000.0
2008-05-16 13:50:00,99.28,99.32,99.27,99.32,260500000.0
2008-05-16 13:55:00,99.31,99.32,99.24,99.28,170000000.0
2008-05-16 14:00:00,99.27,99.3,99.23,99.27,145800000.0
2008-05-16 14:05:00,99.27,99.28,99.22,99.25,112000000.0
2008-05-16 14:10:00,99.25,99.3,99.19,99.3,274300000.0
2008-05-16 14:15:00,99.3,99.31,99.24,99.25,177100000.0
2008-05-16 14:20:00,99.235,99.28,99.2,99.22,205300000.0
2008-05-16 14:25:00,99.22,99.255,99.155,99.165,335100002.0
2008-05-16 14:30:00,99.165,99.285,99.15,99.2,384200000.0
2008-05-16 14:35:00,99.2,99.26,99.16,99.19,374400000.0
2008-05-16 14:40:00,99.19,99.21,99.14,99.21,179100000.0
2008-05-16 14:45:00,99.2,99.24,99.165,99.22,134600000.0
2008-05-16 14:50:00,99.22,99.32,99.21,99.26,248000000.0
2008-05-16 14:55:00,99.26,99.28,99.22,99.26,178900000.0
2008-05-16 15:00:00,99.26,99.31,99.24,99.26,190500000.0
2008-05-16 15:05:00,99.26,99.29,99.23,99.26,178000000.0
2008-05-16 15:10:00,99.26,99.31,99.23,99.29,130900000.0
2008-05-16 15:15:00,99.29,99.31,99.25,99.29,120000000.0
2008-05-16 15:20:00,99.275,99.32,99.26,99.27,189400000.0
2008-05-16 15:25:00,99.27,99.29,99.22,99.25,186100000.0
2008-05-16 15:30:00,99.25,99.265,99.185,99.22,322100000.0
2008-05-16 15:35:00,99.225,99.26,99.195,99.24,319200000.0
2008-05-16 15:40:00,99.24,99.28,99.205,99.23,195600000.0
2008-05-16 15:45:00,99.23,99.26,99.19,99.23,174500000.0
2008-05-16 15:50:00,99.235,99.26,99.195,99.24,240900000.0
2008-05-16 15:55:00,99.26,99.295,99.195,99.23,266700000.0
2008-05-16 16:00:00,99.235,99.25,99.13,99.21,271200000.0
2008-05-16 16:05:00,99.215,99.28,99.195,99.22,261500000.0
2008-05-16 16:10:00,99.22,99.27,99.19,99.24,306200000.0
2008-05-16 16:15:00,99.24,99.29,99.19,99.28,213300000.0
2008-05-16 16:20:00,99.28,99.29,99.16,99.27,334700000.0
2008-05-16 16:25:00,99.27,99.3,99.24,99.27,234300000.0
2008-05-16 16:30:00,99.27,99.31,99.24,99.3,247700000.0
2008-05-16 16:35:00,99.3,99.36,99.27,99.29,264500000.0
2008-05-16 16:40:00,99.29,99.42,99.29,99.35,260400000.0
2008-05-16 16:45:00,99.355,99.37,99.29,99.305,223800000.0
2008-05-16 16:50:00,99.3,99.33,99.275,99.31,270200000.0
2008-05-16 16:55:00,99.31,99.35,99.26,99.3,222000000.0
2008-05-16 17:00:00,99.3,99.34,99.29,99.33,249900000.0
2008-05-16 17:05:00,99.33,99.33,99.2,99.215,205200000.0
2008-05-16 17:10:00,99.225,99.29,99.17,99.26,322600000.0
2008-05-16 17:15:00,99.26,99.27,99.14,99.23,359300000.0
2008-05-16 17:20:00,99.23,99.28,99.2,99.27,304500000.0
2008-05-16 17:25:00,99.27,99.34,99.245,99.315,285600000.0
2008-05-16 17:30:00,99.31,99.32,99.245,99.31,277400000.0
2008-05-16 17:35:00,99.31,99.36,99.29,99.36,335400000.0
2008-05-16 17:40:00,99.36,99.45,99.33,99.39,286500000.0
2008-05-16 17:45:00,99.4,99.4,99.35,99.37,258900000.0
2008-05-16 17:50:00,99.38,99.45,99.37,99.43,187400000.0
2008-05-16 17:55:00,99.435,99.445,99.38,99.395,320000000.0
2008-05-16 18:00:00,99.395,99.41,99.315,99.34,366000000.0
2008-05-16 18:05:00,99.335,99.335,99.29,99.3,138200000.0
2008-05-16 18:10:00,99.3,99.335,99.29,99.3,123600000.0
2008-05-16 18:15:00,99.3,99.365,99.29,99.35,164400000.0
2008-05-16 18:20:00,99.35,99.355,99.26,99.295,150500000.0
2008-05-16 18:25:00,99.3,99.36,99.28,99.28,121200000.0
2008-05-16 18:30:00,99.285,99.34,99.27,99.29,205500000.0
2008-05-16 18:35:00,99.29,99.34,99.28,99.34,107400000.0
2008-05-16 18:40:00,99.34,99.39,99.32,99.35,114400000.0
2008-05-16 18:45:00,99.35,99.39,99.31,99.32,88800000.0
2008-05-16 18:50:00,99.33,99.365,99.25,99.25,75500000.0
2008-05-16 18:55:00,99.265,99.33,99.25,99.32,114800000.0
2008-05-16 19:00:00,99.32,99.34,99.29,99.32,52100000.0
2008-05-16 19:05:00,99.32,99.36,99.295,99.35,65000000.0
2008-05-16 19:10:00,99.35,99.37,99.32,99.33,75400000.0
2008-05-16 19:15:00,99.33,99.38,99.3,99.38,95300000.0
2008-05-16 19:20:00,99.38,99.38,99.305,99.355,100400000.0
2008-05-16 19:25:00,99.35,99.39,99.31,99.38,62100000.0
2008-05-16 19:30:00,99.38,99.42,99.35,99.4,77600000.0
2008-05-16 19:35:00,99.4,99.4,99.34,99.39,116800000.0
2008-05-16 19:40:00,99.39,99.4,99.34,99.37,114500000.0
2008-05-16 19:45:00,99.37,99.39,99.35,99.38,45800000.0
2008-05-16 19:50:00,99.38,99.38,99.29,99.33,60900000.0
2008-05-16 19:55:00,99.33,99.36,99.31,99.34,101700000.0
2008-05-16 20:00:00,99.35,99.4,99.35,99.35,107200000.0
2008-05-16 20:05:00,99.35,99.38,99.34,99.35,52600000.0
2008-05-16 20:10:00,99.35,99.37,99.33,99.36,89100000.0
2008-05-16 20:15:00,99.36,99.43,99.335,99.36,190100000.0
2008-05-16 20:20:00,99.36,99.41,99.35,99.38,248600000.0
2008-05-16 20:25:00,99.38,99.46,99.365,99.41,243900000.0
2008-05-16 20:30:00,99.41,99.46,99.36,99.4,96400000.0
2008-05-16 20:35:00,99.4,99.41,99.36,99.38,93900000.0
2008-05-16 20:40:00,99.38,99.41,99.37,99.41,68100000.0
2008-05-16 20:45:00,99.41,99.42,99.38,99.39,103500000.0
2008-05-16 20:50:00,99.39,99.44,99.38,99.41,173000000.0
2008-05-16 20:55:00,99.41,99.45,99.395,99.42,145100000.0
2008-05-16 21:00:00,99.42,99.43,99.37,99.4,78300000.0
2008-05-16 21:05:00,99.4,99.47,99.375,99.435,57800000.0
2008-05-16 21:10:00,99.445,99.46,99.415,99.43,45300000.0
2008-05-16 21:15:00,99.42,99.46,99.405,99.42,45300000.0
2008-05-16 21:20:00,99.42,99.45,99.415,99.43,117700000.0
2008-05-16 21:25:00,99.415,99.46,99.4,99.42,288300000.0
2008-05-16 21:30:00,99.425,99.45,99.395,99.43,69200000.0
2008-05-16 21:35:00,99.425,99.47,99.425,99.44,136300000.0
2008-05-16 21:40:00,99.44,99.465,99.43,99.44,115800000.0
2008-05-16 21:45:00,99.44,99.44,99.405,99.425,66900000.0
2008-05-16 21:50:00,99.42,99.43,99.385,99.395,39500000.0
2008-05-16 21:55:00,99.405,99.425,99.37,99.37,163500000.0
2008-05-16 22:00:00,99.37,99.39,99.335,99.38,116400000.0
2008-05-16 22:05:00,99.365,99.365,99.35,99.36,51500000.0
2008-05-16 22:10:00,99.36,99.37,99.345,99.36,53600000.0
2008-05-16 22:15:00,99.36,99.37,99.27,99.28,88000000.0
2008-05-16 22:20:00,99.28,99.31,99.24,99.27,46500000.0
2008-05-16 22:25:00,99.275,99.29,99.19,99.2,125900000.0
2008-05-16 22:30:00,99.2,99.24,99.19,99.24,44800000.0
2008-05-16 22:35:00,99.235,99.31,99.23,99.31,95700000.0
2008-05-16 22:40:00,99.315,99.42,99.29,99.42,291900000.0
2008-05-16 22:45:00,99.42,99.435,99.32,99.33,870099997.0
2008-05-16 22:50:00,99.38,99.405,99.31,99.35,548600000.0
2008-05-16 22:55:00,99.35,99.35,99.32,99.33,224900000.0
2008-05-18 23:00:00,99.422,99.528,99.37,99.427,576400000.0
2008-05-18 23:05:00,99.406,99.422,99.389,99.4,279699999.0
2008-05-18 23:10:00,99.4,99.423,99.392,99.407,246100000.0
2008-05-18 23:15:00,99.405,99.41,99.38,99.4,148300000.0
2008-05-18 23:20:00,99.39,99.4,99.35,99.39,107900000.0
2008-05-18 23:25:00,99.377,99.39,99.34,99.35,158500000.0
2008-05-18 23:30:00,99.34,99.36,99.34,99.359,426700000.0
2008-05-18 23:35:00,99.34,99.403,99.335,99.346,221600000.0
2008-05-18 23:40:00,99.36,99.37,99.32,99.37,144200000.0
2008-05-18 23:45:00,99.38,99.391,99.353,99.37,360000000.0
2008-05-18 23:50:00,99.365,99.381,99.35,99.371,316400000.0
2008-05-18 23:55:00,99.36,99.4,99.36,99.385,307399998.0
2008-05-19 00:00:00,99.37,99.41,99.36,99.36,52400000.0
2008-05-19 00:05:00,99.35,99.36,99.315,99.33,307500000.0
2008-05-19 00:10:00,99.335,99.359,99.31,99.33,371900000.0
2008-05-19 00:15:00,99.33,99.38,99.33,99.35,347400000.0
2008-05-19 00:20:00,99.35,99.37,99.29,99.3,555900000.0
2008-05-19 00:25:00,99.29,99.36,99.29,99.32,206200000.0
2008-05-19 00:30:00,99.32,99.33,99.27,99.28,329900000.0
2008-05-19 00:35:00,99.28,99.31,99.26,99.3,468400000.0
2008-05-19 00:40:00,99.3,99.3,99.25,99.27,264000000.0
2008-05-19 00:45:00,99.26,99.33,99.26,99.31,625600000.0
2008-05-19 00:50:00,99.31,99.32,99.29,99.31,527500000.0
2008-05-19 00:55:00,99.31,99.32,99.27,99.315,1173300001.0
2008-05-19 01:00:00,99.315,99.36,99.3,99.335,1377200001.0
2008-05-19 01:05:00,99.33,99.335,99.28,99.28,995000000.0
2008-05-19 01:10:00,99.28,99.35,99.28,99.31,899999999.0
2008-05-19 01:15:00,99.31,99.34,99.31,99.32,683700002.0
2008-05-19 01:20:00,99.318,99.35,99.314,99.33,171500000.0
2008-05-19 01:25:00,99.33,99.37,99.33,99.34,406300000.0
2008-05-19 01:30:00,99.34,99.36,99.31,99.31,572500000.0
2008-05-19 01:35:00,99.31,99.32,99.29,99.31,674600000.0
2008-05-19 01:40:00,99.31,99.33,99.271,99.32,101800000.0
2008-05-19 01:45:00,99.32,99.34,99.32,99.33,54100000.0
2008-05-19 01:50:00,99.33,99.34,99.32,99.32,150700000.0
2008-05-19 01:55:00,99.32,99.34,99.3,99.33,103500000.0
2008-05-19 02:00:00,99.32,99.46,99.32,99.42,695900000.0
2008-05-19 02:05:00,99.42,99.5,99.4,99.48,669500000.0
2008-05-19 02:10:00,99.47,99.47,99.41,99.44,882300001.0
2008-05-19 02:15:00,99.44,99.44,99.37,99.37,474200000.0
2008-05-19 02:20:00,99.37,99.41,99.35,99.41,466500000.0
2008-05-19 02:25:00,99.4,99.41,99.37,99.38,265100000.0
2008-05-19 02:30:00,99.37,99.39,99.36,99.38,239600000.0
2008-05-19 02:35:00,99.38,99.4,99.33,99.34,206400000.0
2008-05-19 02:40:00,99.34,99.38,99.32,99.33,960099997.0
2008-05-19 02:45:00,99.33,99.35,99.28,99.32,280600000.0
2008-05-19 02:50:00,99.33,99.33,99.27,99.27,448100000.0
2008-05-19 02:55:00,99.27,99.31,99.25,99.31,616600000.0
2008-05-19 03:00:00,99.31,99.35,99.284,99.32,270900000.0
2008-05-19 03:05:00,99.32,99.32,99.26,99.27,464000000.0
2008-05-19 03:10:00,99.27,99.3,99.27,99.29,700199999.0
2008-05-19 03:15:00,99.29,99.32,99.25,99.25,224800000.0
2008-05-19 03:20:00,99.26,99.3,99.235,99.29,141500000.0
2008-05-19 03:25:00,99.28,99.32,99.27,99.28,147000000.0
2008-05-19 03:30:00,99.27,99.27,99.22,99.25,139900000.0
2008-05-19 03:35:00,99.25,99.27,99.25,99.26,67100000.0
2008-05-19 03:40:00,99.26,99.26,99.218,99.24,40500000.0
2008-05-19 03:45:00,99.24,99.26,99.22,99.23,249800000.0
2008-05-19 03:50:00,99.23,99.28,99.23,99.28,141200000.0
2008-05-19 03:55:00,99.28,99.35,99.28,99.33,258900000.0
2008-05-19 04:00:00,99.34,99.35,99.28,99.3,90700000.0
2008-05-19 04:05:00,99.3,99.34,99.3,99.33,59000000.0
2008-05-19 04:10:00,99.34,99.36,99.31,99.36,126500000.0
2008-05-19 04:15:00,99.36,99.37,99.34,99.37,70500000.0
2008-05-19 04:20:00,99.37,99.39,99.36,99.36,89100000.0
2008-05-19 04:25:00,99.37,99.46,99.37,99.42,379200000.0
2008-05-19 04:30:00,99.42,99.43,99.34,99.35,324900000.0
2008-05-19 04:35:00,99.36,99.38,99.35,99.37,171800000.0
2008-05-19 04:40:00,99.38,99.39,99.332,99.38,472600000.0
2008-05-19 04:45:00,99.38,99.39,99.37,99.37,130800000.0
2008-05-19 04:50:00,99.37,99.39,99.318,99.38,164400000.0
2008-05-19 04:55:00,99.38,99.39,99.35,99.38,82600000.0
2008-05-19 05:00:00,99.38,99.38,99.34,99.35,116100000.0
2008-05-19 05:05:00,99.35,99.37,99.34,99.37,81700000.0
2008-05-19 05:10:00,99.37,99.37,99.36,99.36,22200000.0
2008-05-19 05:15:00,99.336,99.36,99.319,99.35,45100000.0
2008-05-19 05:20:00,99.36,99.36,99.35,99.35,21500000.0
2008-05-19 05:25:00,99.319,99.36,99.318,99.36,56600000.0
2008-05-19 05:30:00,99.35,99.37,99.35,99.36,20700000.0
2008-05-19 05:35:00,99.36,99.38,99.36,99.38,52900000.0
2008-05-19 05:40:00,99.38,99.42,99.344,99.4,336100000.0
2008-05-19 05:45:00,99.4,99.45,99.39,99.43,501200000.0
2008-05-19 05:50:00,99.43,99.43,99.39,99.4,481900000.0
2008-05-19 05:55:00,99.41,99.41,99.37,99.4,675600000.0
2008-05-19 06:00:00,99.4,99.4,99.358,99.358,336700000.0
2008-05-19 06:05:00,99.39,99.41,99.39,99.4,232900000.0
2008-05-19 06:10:00,99.4,99.43,99.39,99.43,487200000.0
2008-05-19 06:15:00,99.43,99.43,99.4,99.4,556899999.0
2008-05-19 06:20:00,99.39,99.42,99.39,99.41,795099999.0
2008-05-19 06:25:00,99.42,99.42,99.4,99.42,660200000.0
2008-05-19 06:30:00,99.42,99.45,99.41,99.45,348300000.0
2008-05-19 06:35:00,99.45,99.46,99.43,99.43,95300000.0
2008-05-19 06:40:00,99.43,99.45,99.381,99.44,88600000.0
2008-05-19 06:45:00,99.44,99.45,99.393,99.44,43600000.0
2008-05-19 06:50:00,99.45,99.46,99.44,99.45,54900000.0
2008-05-19 06:55:00,99.46,99.48,99.44,99.45,190100000.0
2008-05-19 07:00:00,99.44,99.45,99.41,99.42,118500000.0
2008-05-19 07:05:00,99.41,99.42,99.36,99.38,366100000.0
2008-05-19 07:10:00,99.38,99.42,99.36,99.42,186900000.0
2008-05-19 07:15:00,99.42,99.47,99.4,99.44,267600000.0
2008-05-19 07:20:00,99.44,99.44,99.4,99.43,297000000.0
2008-05-19 07:25:00,99.43,99.46,99.39,99.43,536500000.0
2008-05-19 07:30:00,99.43,99.45,99.39,99.41,144100000.0
2008-05-19 07:35:00,99.43,99.45,99.37,99.39,166200000.0
2008-05-19 07:40:00,99.39,99.41,99.36,99.41,724600000.0
2008-05-19 07:45:00,99.41,99.46,99.4,99.42,257000000.0
2008-05-19 07:50:00,99.42,99.46,99.39,99.41,285500000.0
2008-05-19 07:55:00,99.41,99.43,99.35,99.38,1258199999.0
2008-05-19 08:00:00,99.39,99.42,99.37,99.39,177000000.0
2008-05-19 08:05:00,99.38,99.43,99.38,99.4,209900000.0
2008-05-19 08:10:00,99.4,99.43,99.38,99.42,104700000.0
2008-05-19 08:15:00,99.42,99.43,99.38,99.39,290000000.0
2008-05-19 08:20:00,99.39,99.44,99.36,99.395,451600000.0
2008-05-19 08:25:00,99.395,99.5,99.385,99.43,328400000.0
2008-05-19 08:30:00,99.42,99.45,99.4,99.41,634499999.0
2008-05-19 08:35:00,99.4,99.46,99.4,99.44,639099998.0
2008-05-19 08:40:00,99.45,99.52,99.43,99.48,202500000.0
2008-05-19 08:45:00,99.465,99.48,99.39,99.415,391800000.0
2008-05-19 08:50:00,99.415,99.48,99.38,99.4,411000000.0
2008-05-19 08:55:00,99.4,99.46,99.38,99.46,179600000.0
2008-05-19 09:00:00,99.46,99.48,99.415,99.45,361200000.0
2008-05-19 09:05:00,99.45,99.5,99.43,99.44,173500000.0
2008-05-19 09:10:00,99.44,99.44,99.38,99.415,201600000.0
2008-05-19 09:15:00,99.415,99.46,99.36,99.41,188800000.0
2008-05-19 09:20:00,99.41,99.46,99.41,99.45,93400000.0
2008-05-19 09:25:00,99.45,99.45,99.37,99.38,157800000.0
2008-05-19 09:30:00,99.37,99.43,99.37,99.395,134900000.0
2008-05-19 09:35:00,99.4,99.45,99.39,99.44,119300000.0
2008-05-19 09:40:00,99.44,99.52,99.43,99.52,130600000.0
2008-05-19 09:45:00,99.52,99.55,99.43,99.46,211900000.0
2008-05-19 09:50:00,99.46,99.535,99.43,99.525,219300000.0
2008-05-19 09:55:00,99.52,99.57,99.435,99.52,267800000.0
2008-05-19 10:00:00,99.53,99.55,99.43,99.48,227400000.0
2008-05-19 10:05:00,99.48,99.48,99.42,99.45,169500000.0
2008-05-19 10:10:00,99.45,99.49,99.415,99.425,199100000.0
2008-05-19 10:15:00,99.43,99.51,99.4,99.4,169500000.0
2008-05-19 10:20:00,99.4,99.49,99.37,99.42,137000000.0
2008-05-19 10:25:00,99.43,99.53,99.43,99.505,124500000.0
2008-05-19 10:30:00,99.495,99.6,99.495,99.545,193000000.0
2008-05-19 10:35:00,99.55,99.565,99.5,99.53,168000000.0
2008-05-19 10:40:00,99.53,99.59,99.53,99.54,123800000.0
2008-05-19 10:45:00,99.53,99.59,99.53,99.58,108700000.0
2008-05-19 10:50:00,99.58,99.59,99.52,99.55,137800000.0
2008-05-19 10:55:00,99.555,99.57,99.455,99.5,90200000.0
2008-05-19 11:00:00,99.5,99.52,99.47,99.5,82800000.0
2008-05-19 11:05:00,99.5,99.51,99.44,99.45,84600000.0
2008-05-19 11:10:00,99.45,99.48,99.39,99.4,80000000.0
2008-05-19 11:15:00,99.4,99.47,99.39,99.43,53200000.0
2008-05-19 11:20:00,99.43,99.5,99.42,99.43,50700000.0
2008-05-19 11:25:00,99.435,99.46,99.41,99.43,53800000.0
2008-05-19 11:30:00,99.43,99.49,99.43,99.46,85500000.0
2008-05-19 11:35:00,99.47,99.53,99.46,99.51,84600000.0
2008-05-19 11:40:00,99.51,99.53,99.5,99.5,14800000.0
2008-05-19 11:45:00,99.51,99.51,99.48,99.48,38300000.0
2008-05-19 11:50:00,99.48,99.48,99.41,99.44,53700000.0
2008-05-19 11:55:00,99.44,99.44,99.38,99.41,84100000.0
2008-05-19 12:00:00,99.41,99.44,99.355,99.37,230200000.0
2008-05-19 12:05:00,99.37,99.4,99.36,99.4,220900000.0
2008-05-19 12:10:00,99.39,99.44,99.385,99.44,79200000.0
2008-05-19 12:15:00,99.44,99.44,99.4,99.42,34900000.0
2008-05-19 12:20:00,99.41,99.45,99.41,99.43,39000000.0
2008-05-19 12:25:00,99.44,99.45,99.38,99.42,55300000.0
2008-05-19 12:30:00,99.42,99.49,99.42,99.47,115300000.0
2008-05-19 12:35:00,99.47,99.49,99.43,99.44,49200000.0
2008-05-19 12:40:00,99.45,99.46,99.43,99.44,30100000.0
2008-05-19 12:45:00,99.44,99.47,99.38,99.47,99700000.0
2008-05-19 12:50:00,99.47,99.47,99.44,99.46,77000000.0
2008-05-19 12:55:00,99.46,99.46,99.42,99.43,74900000.0
2008-05-19 13:00:00,99.43,99.45,99.41,99.43,70800000.0
2008-05-19 13:05:00,99.43,99.46,99.4,99.41,103700000.0
2008-05-19 13:10:00,99.41,99.47,99.41,99.46,56900000.0
2008-05-19 13:15:00,99.46,99.48,99.41,99.465,133400000.0
2008-05-19 13:20:00,99.47,99.52,99.47,99.505,63200000.0
2008-05-19 13:25:00,99.5,99.52,99.46,99.49,87000000.0
2008-05-19 13:30:00,99.5,99.5,99.465,99.47,85300000.0
2008-05-19 13:35:00,99.47,99.505,99.46,99.47,129100000.0
2008-05-19 13:40:00,99.47,99.47,99.36,99.42,125500000.0
2008-05-19 13:45:00,99.42,99.46,99.41,99.46,87500000.0
2008-05-19 13:50:00,99.46,99.47,99.44,99.46,73900000.0
2008-05-19 13:55:00,99.46,99.46,99.43,99.44,31200000.0
2008-05-19 14:00:00,99.44,99.5,99.42,99.45,92800000.0
2008-05-19 14:05:00,99.45,99.45,99.41,99.43,93500000.0
2008-05-19 14:10:00,99.43,99.44,99.37,99.37,142000000.0
2008-05-19 14:15:00,99.38,99.4,99.355,99.38,148300000.0
2008-05-19 14:20:00,99.38,99.4,99.35,99.37,125800000.0
2008-05-19 14:25:00,99.36,99.41,99.36,99.39,148900000.0
2008-05-19 14:30:00,99.39,99.43,99.36,99.41,197700000.0
2008-05-19 14:35:00,99.41,99.45,99.4,99.42,161000000.0
2008-05-19 14:40:00,99.43,99.43,99.36,99.39,299300000.0
2008-05-19 14:45:00,99.39,99.39,99.35,99.37,138100000.0
2008-05-19 14:50:00,99.37,99.405,99.36,99.37,193500000.0
2008-05-19 14:55:00,99.37,99.39,99.32,99.33,194100000.0
2008-05-19 15:00:00,99.34,99.38,99.33,99.375,106000000.0
2008-05-19 15:05:00,99.375,99.43,99.355,99.39,151200000.0
2008-05-19 15:10:00,99.4,99.43,99.375,99.38,125800000.0
2008-05-19 15:15:00,99.38,99.42,99.36,99.41,140800000.0
2008-05-19 15:20:00,99.41,99.42,99.35,99.365,134500000.0
2008-05-19 15:25:00,99.37,99.38,99.34,99.36,134000000.0
2008-05-19 15:30:00,99.36,99.37,99.325,99.36,146400000.0
2008-05-19 15:35:00,99.36,99.36,99.28,99.3,271000000.0
2008-05-19 15:40:00,99.3,99.305,99.23,99.25,265900000.0
2008-05-19 15:45:00,99.255,99.275,99.205,99.235,564000000.0
2008-05-19 15:50:00,99.235,99.265,99.185,99.225,1098400000.0
2008-05-19 15:55:00,99.225,99.225,99.14,99.155,655499999.0
2008-05-19 16:00:00,99.155,99.185,99.105,99.125,1202399998.0
2008-05-19 16:05:00,99.125,99.17,99.055,99.135,732600000.0
2008-05-19 16:10:00,99.135,99.145,99.095,99.13,534300000.0
2008-05-19 16:15:00,99.135,99.19,99.135,99.185,472300000.0
2008-05-19 16:20:00,99.185,99.205,99.155,99.195,558900000.0
2008-05-19 16:25:00,99.195,99.2,99.075,99.085,746900000.0
2008-05-19 16:30:00,99.085,99.135,99.07,99.11,773300000.0
2008-05-19 16:35:00,99.115,99.165,99.095,99.115,815500000.0
2008-05-19 16:40:00,99.115,99.125,99.045,99.06,970600000.0
2008-05-19 16:45:00,99.065,99.165,99.055,99.145,627700000.0
2008-05-19 16:50:00,99.145,99.15,99.115,99.125,309900000.0
2008-05-19 16:55:00,99.13,99.145,99.105,99.145,551100000.0
2008-05-19 17:00:00,99.145,99.155,99.075,99.085,691200000.0
2008-05-19 17:05:00,99.085,99.105,98.995,99.035,694600000.0
2008-05-19 17:10:00,99.025,99.03,98.965,98.985,960600000.0
2008-05-19 17:15:00,98.985,99.005,98.935,98.965,2080600000.0
2008-05-19 17:20:00,98.965,99.065,98.955,99.045,953600000.0
2008-05-19 17:25:00,99.04,99.045,99.005,99.04,1273800000.0
2008-05-19 17:30:00,99.035,99.075,99.02,99.065,1244900000.0
2008-05-19 17:35:00,99.065,99.095,99.035,99.075,434200000.0
2008-05-19 17:40:00,99.075,99.125,99.065,99.105,551600000.0
2008-05-19 17:45:00,99.105,99.145,99.095,99.115,856800000.0
2008-05-19 17:50:00,99.115,99.145,99.085,99.115,589300000.0
2008-05-19 17:55:00,99.115,99.145,99.085,99.135,569600000.0
2008-05-19 18:00:00,99.135,99.18,99.135,99.15,114900000.0
2008-05-19 18:05:00,99.155,99.175,99.115,99.125,184300000.0
2008-05-19 18:10:00,99.125,99.155,99.115,99.125,302800000.0
2008-05-19 18:15:00,99.125,99.135,99.09,99.125,451300000.0
2008-05-19 18:20:00,99.125,99.135,99.09,99.125,173900000.0
2008-05-19 18:25:00,99.13,99.155,99.105,99.12,296300000.0
2008-05-19 18:30:00,99.125,99.155,99.105,99.11,257000000.0
2008-05-19 18:35:00,99.11,99.14,99.105,99.13,267600000.0
2008-05-19 18:40:00,99.135,99.16,99.095,99.1,269000000.0
2008-05-19 18:45:00,99.095,99.12,99.065,99.095,477500000.0
2008-05-19 18:50:00,99.095,99.13,99.09,99.13,140000000.0
2008-05-19 18:55:00,99.125,99.125,99.065,99.085,180700000.0
2008-05-19 19:00:00,99.09,99.095,99.03,99.055,150100000.0
2008-05-19 19:05:00,99.055,99.075,99.02,99.035,105700000.0
2008-05-19 19:10:00,99.04,99.06,99.03,99.03,80500000.0
2008-05-19 19:15:00,99.03,99.045,99.005,99.025,120200000.0
2008-05-19 19:20:00,99.025,99.045,99.015,99.025,136100000.0
2008-05-19 19:25:00,99.025,99.085,99.015,99.055,105000000.0
2008-05-19 19:30:00,99.055,99.075,99.02,99.035,84900000.0
2008-05-19 19:35:00,99.04,99.055,99.03,99.05,72200000.0
2008-05-19 19:40:00,99.05,99.06,99.01,99.045,118100000.0
2008-05-19 19:45:00,99.045,99.06,99.02,99.035,75500000.0
2008-05-19 19:50:00,99.035,99.035,98.995,99.005,87200000.0
2008-05-19 19:55:00,99.005,99.005,98.93,98.975,155700000.0
2008-05-19 20:00:00,98.975,98.995,98.935,98.975,180900000.0
2008-05-19 20:05:00,98.975,99.025,98.96,98.985,177100000.0
2008-05-19 20:10:00,98.985,99.04,98.975,99.015,147800000.0
2008-05-19 20:15:00,99.02,99.03,98.95,98.99,159800000.0
2008-05-19 20:20:00,98.99,98.99,98.945,98.985,126300000.0
2008-05-19 20:25:00,98.985,99.035,98.925,98.95,197600000.0
2008-05-19 20:30:00,98.95,99.025,98.945,99.005,97100000.0
2008-05-19 20:35:00,99.005,99.03,98.985,99.025,93900000.0
2008-05-19 20:40:00,99.025,99.035,99.005,99.015,71900000.0
2008-05-19 20:45:00,99.015,99.075,99.015,99.065,102100000.0
2008-05-19 20:50:00,99.065,99.07,98.99,99.025,107600000.0
2008-05-19 20:55:00,99.025,99.115,99.02,99.055,228600000.0
2008-05-19 21:00:00,99.055,99.065,99.025,99.035,95000000.0
2008-05-19 21:05:00,99.04,99.07,99.005,99.03,92000000.0
2008-05-19 21:10:00,99.025,99.045,98.995,99.005,52000000.0
2008-05-19 21:15:00,99.005,99.015,98.98,98.995,75900000.0
2008-05-19 21:20:00,98.995,99.005,98.965,98.99,54800000.0
2008-05-19 21:25:00,98.985,99.03,98.975,99.02,36800000.0
2008-05-19 21:30:00,99.025,99.04,98.985,99.0,32800000.0
2008-05-19 21:35:00,98.995,99.015,98.94,98.995,46200000.0
2008-05-19 21:40:00,98.99,99.045,98.95,99.04,103800000.0
2008-05-19 21:45:00,99.04,99.065,99.005,99.045,65200000.0
2008-05-19 21:50:00,99.045,99.075,99.015,99.025,214500000.0
2008-05-19 21:55:00,99.025,99.045,98.985,99.005,490600000.0
2008-05-19 22:00:00,99.01,99.025,98.995,98.995,212700000.0
2008-05-19 22:05:00,99.005,99.015,98.985,98.995,143900000.0
2008-05-19 22:10:00,98.995,99.005,98.945,98.995,219200000.0
2008-05-19 22:15:00,98.995,98.995,98.97,98.97,21200000.0
2008-05-19 22:20:00,98.975,99.015,98.96,98.98,304000000.0
2008-05-19 22:25:00,98.975,98.995,98.97,98.985,46500000.0
2008-05-19 22:30:00,98.99,99.01,98.985,99.0,13500000.0
2008-05-19 22:35:00,98.995,99.0,98.965,98.98,60700000.0
2008-05-19 22:40:00,98.985,99.04,98.965,99.025,108000000.0
2008-05-19 22:45:00,99.03,99.055,99.015,99.035,23200000.0
2008-05-19 22:50:00,99.04,99.055,98.965,98.97,45100000.0
2008-05-19 22:55:00,98.97,99.0,98.954,98.99,137900000.0
2008-05-19 23:00:00,98.99,99.014,98.969,98.987,297200000.0
2008-05-19 23:05:00,99.02,99.075,99.005,99.075,78200000.0
2008-05-19 23:10:00,99.075,99.075,99.01,99.02,88200000.0
2008-05-19 23:15:00,99.01,99.1,98.923,99.1,216400000.0
2008-05-19 23:20:00,99.1,99.11,99.05,99.06,350400000.0
2008-05-19 23:25:00,99.06,99.09,99.03,99.03,359600000.0
2008-05-19 23:30:00,99.05,99.12,98.93,99.05,223200000.0
2008-05-19 23:35:00,99.05,99.06,98.998,99.04,216000000.0
2008-05-19 23:40:00,99.04,99.04,98.98,99.04,258500000.0
2008-05-19 23:45:00,99.02,99.04,99.01,99.02,206100000.0
2008-05-19 23:50:00,99.02,99.03,99.01,99.03,532700000.0
2008-05-19 23:55:00,99.03,99.06,99.01,99.06,352500000.0
2008-05-20 00:00:00,99.06,99.16,99.06,99.11,373800000.0
2008-05-20 00:05:00,99.1,99.13,99.09,99.11,25700000.0
2008-05-20 00:10:00,99.1,99.12,99.08,99.11,84300000.0
2008-05-20 00:15:00,99.11,99.14,99.09,99.1,91500000.0
2008-05-20 00:20:00,99.1,99.12,99.09,99.1,11100000.0
2008-05-20 00:25:00,99.11,99.13,99.081,99.1,90800000.0
2008-05-20 00:30:00,99.1,99.13,99.085,99.1,56300000.0
2008-05-20 00:35:00,99.11,99.15,99.1,99.14,232600000.0
2008-05-20 00:40:00,99.14,99.19,99.115,99.19,518900000.0
2008-05-20 00:45:00,99.19,99.19,99.16,99.17,518400000.0
2008-05-20 00:50:00,99.17,99.18,99.15,99.15,238000000.0
2008-05-20 00:55:00,99.15,99.2,99.15,99.2,228000000.0
2008-05-20 01:00:00,99.2,99.24,99.19,99.24,99700000.0
2008-05-20 01:05:00,99.24,99.24,99.176,99.23,223800000.0
2008-05-20 01:10:00,99.23,99.23,99.21,99.22,22900000.0
2008-05-20 01:15:00,99.22,99.22,99.18,99.19,175000000.0
2008-05-20 01:20:00,99.19,99.22,99.18,99.18,125300000.0
2008-05-20 01:25:00,99.18,99.21,99.141,99.18,268000000.0
2008-05-20 01:30:00,99.18,99.19,99.16,99.19,244200000.0
2008-05-20 01:35:00,99.195,99.23,99.147,99.2,195100000.0
2008-05-20 01:40:00,99.184,99.19,99.149,99.19,254800000.0
2008-05-20 01:45:00,99.19,99.27,99.19,99.24,399400000.0
2008-05-20 01:50:00,99.25,99.26,99.23,99.26,273800000.0
2008-05-20 01:55:00,99.26,99.26,99.23,99.24,87000000.0
2008-05-20 02:00:00,99.24,99.25,99.22,99.22,95100000.0
2008-05-20 02:05:00,99.23,99.23,99.2,99.21,372000000.0
2008-05-20 02:10:00,99.21,99.23,99.18,99.18,148400000.0
2008-05-20 02:15:00,99.18,99.2,99.13,99.15,492500000.0
2008-05-20 02:20:00,99.15,99.17,99.13,99.16,814600000.0
2008-05-20 02:25:00,99.16,99.19,99.16,99.18,1246000000.0
2008-05-20 02:30:00,99.18,99.22,99.18,99.21,787800000.0
2008-05-20 02:35:00,99.21,99.23,99.21,99.23,84100000.0
2008-05-20 02:40:00,99.22,99.23,99.15,99.18,1243499998.0
2008-05-20 02:45:00,99.18,99.2,99.13,99.17,975700000.0
2008-05-20 02:50:00,99.17,99.19,99.12,99.14,817500000.0
2008-05-20 02:55:00,99.14,99.14,99.09,99.13,439300000.0
2008-05-20 03:00:00,99.13,99.16,99.1,99.12,478700000.0
2008-05-20 03:05:00,99.12,99.13,99.1,99.13,310200000.0
2008-05-20 03:10:00,99.13,99.15,99.13,99.13,341400000.0
2008-05-20 03:15:00,99.13,99.14,99.11,99.14,180500000.0
2008-05-20 03:20:00,99.14,99.16,99.12,99.15,1045900000.0
2008-05-20 03:25:00,99.14,99.15,99.1,99.14,515200000.0
2008-05-20 03:30:00,99.14,99.18,99.12,99.18,355700001.0
2008-05-20 03:35:00,99.18,99.18,99.1,99.13,793100000.0
2008-05-20 03:40:00,99.14,99.17,99.11,99.13,803600000.0
2008-05-20 03:45:00,99.13,99.16,99.09,99.15,711000000.0
2008-05-20 03:50:00,99.15,99.15,99.12,99.12,767500000.0
2008-05-20 03:55:00,99.12,99.16,99.1,99.15,813100000.0
2008-05-20 04:00:00,99.15,99.16,99.12,99.15,613400000.0
2008-05-20 04:05:00,99.15,99.17,99.13,99.13,659600000.0
2008-05-20 04:10:00,99.14,99.15,99.14,99.14,272400000.0
2008-05-20 04:15:00,99.14,99.15,99.11,99.13,614400000.0
2008-05-20 04:20:00,99.14,99.15,99.1,99.11,684900000.0
2008-05-20 04:25:00,99.11,99.11,99.09,99.09,284800000.0
2008-05-20 04:30:00,99.09,99.13,99.09,99.13,309700000.0
2008-05-20 04:35:00,99.13,99.15,99.09,99.15,314200000.0
2008-05-20 04:40:00,99.15,99.16,99.092,99.12,500800000.0
2008-05-20 04:45:00,99.12,99.14,99.09,99.09,367100000.0
2008-05-20 04:50:00,99.09,99.11,99.08,99.09,394300000.0
2008-05-20 04:55:00,99.08,99.09,99.04,99.07,326500000.0
2008-05-20 05:00:00,99.06,99.09,99.055,99.065,122700000.0
2008-05-20 05:05:00,99.07,99.11,99.065,99.09,44100000.0
2008-05-20 05:10:00,99.095,99.11,99.046,99.047,28400000.0
2008-05-20 05:15:00,99.1,99.1,99.08,99.1,16400000.0
2008-05-20 05:20:00,99.1,99.125,99.067,99.11,21600000.0
2008-05-20 05:25:00,99.135,99.135,99.07,99.09,20600000.0
2008-05-20 05:30:00,99.09,99.109,99.025,99.06,32100000.0
2008-05-20 05:35:00,99.07,99.07,99.03,99.07,21000000.0
2008-05-20 05:40:00,99.06,99.1,99.02,99.03,22200000.0
2008-05-20 05:45:00,99.03,99.04,99.0,99.035,42900000.0
2008-05-20 05:50:00,99.04,99.06,99.0,99.03,16500000.0
2008-05-20 05:55:00,99.035,99.05,99.01,99.03,44500000.0
2008-05-20 06:00:00,99.03,99.08,99.03,99.08,22200000.0
2008-05-20 06:05:00,99.08,99.1,99.045,99.07,61000000.0
2008-05-20 06:10:00,99.08,99.135,99.06,99.08,25600000.0
2008-05-20 06:15:00,99.08,99.1,98.99,99.03,38000000.0
2008-05-20 06:20:00,99.02,99.04,98.99,99.03,41900000.0
2008-05-20 06:25:00,99.03,99.04,98.98,98.98,37500000.0
2008-05-20 06:30:00,98.98,98.99,98.93,98.99,48200000.0
2008-05-20 06:35:00,99.0,99.01,98.96,99.0,30700000.0
2008-05-20 06:40:00,98.98,99.01,98.955,98.98,54300000.0
2008-05-20 06:45:00,98.985,99.03,98.98,98.99,39600000.0
2008-05-20 06:50:00,98.99,99.02,98.97,99.01,63500000.0
2008-05-20 06:55:00,98.995,99.02,98.99,98.99,35200000.0
2008-05-20 07:00:00,98.995,99.02,98.945,98.97,173500000.0
2008-05-20 07:05:00,98.96,98.985,98.89,98.93,380300000.0
2008-05-20 07:10:00,98.93,98.975,98.905,98.955,529500000.0
2008-05-20 07:15:00,98.955,98.98,98.925,98.935,468000001.0
2008-05-20 07:20:00,98.935,98.985,98.935,98.96,64300000.0
2008-05-20 07:25:00,98.96,98.98,98.94,98.95,22800000.0
2008-05-20 07:30:00,98.96,98.99,98.94,98.97,27400000.0
2008-05-20 07:35:00,98.98,99.0,98.95,98.99,27800000.0
2008-05-20 07:40:00,98.995,99.01,98.94,98.96,106500000.0
2008-05-20 07:45:00,98.94,98.96,98.92,98.95,23300000.0
2008-05-20 07:50:00,98.93,98.97,98.93,98.94,34700000.0
2008-05-20 07:55:00,98.94,98.95,98.9,98.92,24300000.0
2008-05-20 08:00:00,98.92,99.04,98.92,99.02,91300000.0
2008-05-20 08:05:00,99.02,99.07,98.99,98.99,79800000.0
2008-05-20 08:10:00,98.99,99.03,98.96,99.01,92600000.0
2008-05-20 08:15:00,99.01,99.13,98.975,99.11,226200000.0
2008-05-20 08:20:00,99.11,99.265,99.11,99.19,319400000.0
2008-05-20 08:25:00,99.2,99.23,99.14,99.18,285400000.0
2008-05-20 08:30:00,99.18,99.21,99.14,99.16,154900000.0
2008-05-20 08:35:00,99.16,99.23,99.14,99.15,207400000.0
2008-05-20 08:40:00,99.15,99.19,99.11,99.16,332000000.0
2008-05-20 08:45:00,99.16,99.2,99.135,99.2,228300000.0
2008-05-20 08:50:00,99.2,99.24,99.15,99.17,250200000.0
2008-05-20 08:55:00,99.17,99.22,99.14,99.22,140400000.0
2008-05-20 09:00:00,99.22,99.29,99.185,99.28,196000000.0
2008-05-20 09:05:00,99.28,99.34,99.26,99.26,136600000.0
2008-05-20 09:10:00,99.27,99.33,99.23,99.25,155200000.0
2008-05-20 09:15:00,99.25,99.3,99.245,99.295,151200000.0
2008-05-20 09:20:00,99.295,99.325,99.275,99.295,133000000.0
2008-05-20 09:25:00,99.295,99.35,99.28,99.305,250400000.0
2008-05-20 09:30:00,99.305,99.345,99.28,99.315,174900000.0
2008-05-20 09:35:00,99.315,99.365,99.295,99.36,224000000.0
2008-05-20 09:40:00,99.36,99.425,99.355,99.425,224500000.0
2008-05-20 09:45:00,99.425,99.435,99.375,99.405,173000000.0
2008-05-20 09:50:00,99.405,99.425,99.305,99.305,186900000.0
2008-05-20 09:55:00,99.305,99.34,99.3,99.34,147600000.0
2008-05-20 10:00:00,99.345,99.36,99.305,99.325,103400000.0
2008-05-20 10:05:00,99.325,99.375,99.31,99.355,155200000.0
2008-05-20 10:10:00,99.36,99.365,99.325,99.335,156700000.0
2008-05-20 10:15:00,99.335,99.405,99.33,99.36,238100000.0
2008-05-20 10:20:00,99.365,99.415,99.335,99.36,192400000.0
2008-05-20 10:25:00,99.36,99.395,99.335,99.365,207900000.0
2008-05-20 10:30:00,99.365,99.4,99.345,99.37,118500000.0
2008-05-20 10:35:00,99.375,99.435,99.365,99.425,145300000.0
2008-05-20 10:40:00,99.425,99.45,99.405,99.415,120000000.0
2008-05-20 10:45:00,99.415,99.425,99.325,99.355,165800000.0
2008-05-20 10:50:00,99.355,99.355,99.315,99.335,123800000.0
2008-05-20 10:55:00,99.335,99.4,99.325,99.375,225000000.0
2008-05-20 11:00:00,99.36,99.39,99.27,99.285,239200000.0
2008-05-20 11:05:00,99.285,99.3,99.175,99.225,354700000.0
2008-05-20 11:10:00,99.23,99.375,99.215,99.355,239400000.0
2008-05-20 11:15:00,99.36,99.4,99.335,99.385,211200000.0
2008-05-20 11:20:00,99.39,99.555,99.39,99.525,296700000.0
2008-05-20 11:25:00,99.52,99.755,99.515,99.665,317400000.0
2008-05-20 11:30:00,99.665,99.695,99.625,99.625,204100000.0
2008-05-20 11:35:00,99.625,99.645,99.555,99.575,250100000.0
2008-05-20 11:40:00,99.58,99.665,99.555,99.61,255400000.0
2008-05-20 11:45:00,99.615,99.655,99.605,99.645,193200000.0
2008-05-20 11:50:00,99.645,99.715,99.625,99.695,202000000.0
2008-05-20 11:55:00,99.7,99.7,99.62,99.635,204300000.0
2008-05-20 12:00:00,99.635,99.685,99.605,99.645,152900000.0
2008-05-20 12:05:00,99.645,99.705,99.635,99.695,144500000.0
2008-05-20 12:10:00,99.69,99.825,99.685,99.795,235600000.0
2008-05-20 12:15:00,99.795,100.01,99.795,99.985,318400000.0
2008-05-20 12:20:00,100.0,100.005,99.905,99.945,465200000.0
2008-05-20 12:25:00,99.935,100.01,99.93,99.93,352200000.0
2008-05-20 12:30:00,99.935,99.955,99.91,99.935,213900000.0
2008-05-20 12:35:00,99.935,99.94,99.855,99.905,172200000.0
2008-05-20 12:40:00,99.895,99.92,99.865,99.89,178200000.0
2008-05-20 12:45:00,99.885,99.905,99.86,99.9,71700000.0
2008-05-20 12:50:00,99.895,99.9,99.87,99.89,62400000.0
2008-05-20 12:55:00,99.885,99.905,99.825,99.85,103100000.0
2008-05-20 13:00:00,99.845,99.92,99.82,99.87,126500000.0
2008-05-20 13:05:00,99.865,99.905,99.83,99.87,210100000.0
2008-05-20 13:10:00,99.87,99.89,99.825,99.86,209200000.0
2008-05-20 13:15:00,99.87,99.885,99.81,99.83,140600000.0
2008-05-20 13:20:00,99.835,99.845,99.805,99.835,160200000.0
2008-05-20 13:25:00,99.84,99.855,99.79,99.815,351500000.0
2008-05-20 13:30:00,99.82,99.885,99.815,99.86,112200000.0
2008-05-20 13:35:00,99.865,99.895,99.855,99.885,96300000.0
2008-05-20 13:40:00,99.89,99.935,99.885,99.895,115600000.0
2008-05-20 13:45:00,99.895,99.965,99.895,99.935,163200000.0
2008-05-20 13:50:00,99.935,99.965,99.91,99.935,186400000.0
2008-05-20 13:55:00,99.935,99.935,99.9,99.935,461900000.0
2008-05-20 14:00:00,99.94,99.995,99.925,99.935,180000000.0
2008-05-20 14:05:00,99.935,99.96,99.905,99.94,237300000.0
2008-05-20 14:10:00,99.94,99.965,99.915,99.93,150600000.0
2008-05-20 14:15:00,99.935,99.98,99.925,99.98,153000000.0
2008-05-20 14:20:00,99.975,100.045,99.955,99.995,114200000.0
2008-05-20 14:25:00,100.0,100.01,99.945,99.945,231300000.0
2008-05-20 14:30:00,99.91,100.06,99.9,99.935,316200000.0
2008-05-20 14:35:00,99.925,99.955,99.835,99.855,259400000.0
2008-05-20 14:40:00,99.855,99.865,99.77,99.79,270200000.0
2008-05-20 14:45:00,99.795,99.81,99.71,99.75,420400000.0
2008-05-20 14:50:00,99.75,99.8,99.645,99.775,250800000.0
2008-05-20 14:55:00,99.77,99.77,99.705,99.755,240000000.0
2008-05-20 15:00:00,99.755,99.765,99.715,99.72,258200000.0
2008-05-20 15:05:00,99.715,99.73,99.66,99.675,247400000.0
2008-05-20 15:10:00,99.68,99.71,99.645,99.7,195200000.0
2008-05-20 15:15:00,99.705,99.73,99.615,99.665,168800000.0
2008-05-20 15:20:00,99.66,99.67,99.59,99.62,298300000.0
2008-05-20 15:25:00,99.62,99.67,99.6,99.66,203600000.0
2008-05-20 15:30:00,99.66,99.67,99.595,99.6,168300000.0
2008-05-20 15:35:00,99.6,99.695,99.6,99.68,188500000.0
2008-05-20 15:40:00,99.69,99.7,99.64,99.67,220100000.0
2008-05-20 15:45:00,99.67,99.73,99.64,99.71,193500000.0
2008-05-20 15:50:00,99.72,99.73,99.66,99.67,149200000.0
2008-05-20 15:55:00,99.67,99.73,99.63,99.7,309500000.0
2008-05-20 16:00:00,99.7,99.71,99.65,99.69,318600000.0
2008-05-20 16:05:00,99.69,99.74,99.66,99.715,185300000.0
2008-05-20 16:10:00,99.71,99.8,99.68,99.79,238900000.0
2008-05-20 16:15:00,99.79,99.83,99.74,99.795,306100000.0
2008-05-20 16:20:00,99.8,99.89,99.8,99.85,207200000.0
2008-05-20 16:25:00,99.85,99.88,99.82,99.84,157700000.0
2008-05-20 16:30:00,99.84,99.87,99.8,99.81,207500000.0
2008-05-20 16:35:00,99.82,99.86,99.78,99.82,205500000.0
2008-05-20 16:40:00,99.82,99.87,99.81,99.825,185600000.0
2008-05-20 16:45:00,99.82,99.88,99.8,99.88,147900000.0
2008-05-20 16:50:00,99.88,99.89,99.82,99.83,118100000.0
2008-05-20 16:55:00,99.83,99.92,99.81,99.87,142200000.0
2008-05-20 17:00:00,99.88,99.91,99.84,99.87,159900000.0
2008-05-20 17:05:00,99.87,99.925,99.86,99.88,185800000.0
2008-05-20 17:10:00,99.88,99.925,99.87,99.88,160900000.0
2008-05-20 17:15:00,99.885,99.9,99.84,99.85,148400000.0
2008-05-20 17:20:00,99.85,99.96,99.84,99.935,200600000.0
2008-05-20 17:25:00,99.94,100.005,99.93,99.95,187800000.0
2008-05-20 17:30:00,99.95,99.97,99.9,99.93,180300000.0
2008-05-20 17:35:00,99.935,99.995,99.91,99.955,162500000.0
2008-05-20 17:40:00,99.96,100.01,99.91,99.92,142400000.0
2008-05-20 17:45:00,99.92,99.94,99.87,99.875,184750000.0
2008-05-20 17:50:00,99.88,99.98,99.87,99.98,185300000.0
2008-05-20 17:55:00,99.98,99.99,99.875,99.88,174700000.0
2008-05-20 18:00:00,99.88,99.965,99.87,99.945,176500000.0
2008-05-20 18:05:00,99.94,100.0,99.94,99.97,123900000.0
2008-05-20 18:10:00,99.97,100.03,99.96,100.01,195800000.0
2008-05-20 18:15:00,100.01,100.01,99.94,99.95,117100000.0
2008-05-20 18:20:00,99.95,100.03,99.94,100.0,244800000.0
2008-05-20 18:25:00,100.0,100.01,99.96,99.98,112000000.0
2008-05-20 18:30:00,99.98,100.0,99.96,99.98,47700000.0
2008-05-20 18:35:00,99.98,100.04,99.96,100.0,67800000.0
2008-05-20 18:40:00,100.0,100.03,99.98,99.99,120100000.0
2008-05-20 18:45:00,99.99,100.02,99.97,100.0,70600000.0
2008-05-20 18:50:00,100.0,100.015,99.98,99.995,48000000.0
2008-05-20 18:55:00,100.0,100.02,99.95,99.97,69200000.0
2008-05-20 19:00:00,99.97,100.02,99.945,100.0,124900000.0
2008-05-20 19:05:00,100.005,100.06,100.0,100.01,186700000.0
2008-05-20 19:10:00,100.015,100.03,100.0,100.01,86500000.0
2008-05-20 19:15:00,100.01,100.03,99.96,99.97,54900000.0
2008-05-20 19:20:00,99.97,100.03,99.945,100.01,67600000.0
2008-05-20 19:25:00,100.01,100.035,99.945,99.945,233000000.0
2008-05-20 19:30:00,99.955,99.98,99.945,99.98,197200000.0
2008-05-20 19:35:00,99.98,100.03,99.96,100.0,75200000.0
2008-05-20 19:40:00,100.0,100.0,99.93,99.96,212000000.0
2008-05-20 19:45:00,99.96,99.96,99.92,99.94,80800000.0
2008-05-20 19:50:00,99.95,99.96,99.91,99.94,81700000.0
2008-05-20 19:55:00,99.94,99.97,99.9,99.91,188700000.0
2008-05-20 20:00:00,99.91,99.95,99.88,99.92,126900000.0
2008-05-20 20:05:00,99.92,100.0,99.91,99.94,105100000.0
2008-05-20 20:10:00,99.94,99.95,99.89,99.92,143300000.0
2008-05-20 20:15:00,99.92,99.96,99.9,99.91,119000000.0
2008-05-20 20:20:00,99.91,99.95,99.9,99.95,75700000.0
2008-05-20 20:25:00,99.96,99.96,99.91,99.91,77200000.0
2008-05-20 20:30:00,99.91,99.94,99.89,99.94,77300000.0
2008-05-20 20:35:00,99.94,99.955,99.905,99.92,160700000.0
2008-05-20 20:40:00,99.92,99.96,99.905,99.96,40700000.0
2008-05-20 20:45:00,99.96,99.99,99.95,99.98,36200000.0
2008-05-20 20:50:00,99.98,99.98,99.94,99.95,37100000.0
2008-05-20 20:55:00,99.95,99.98,99.91,99.96,70200000.0
2008-05-20 21:00:00,99.96,99.97,99.93,99.96,94400000.0
2008-05-20 21:05:00,99.95,100.05,99.95,100.01,131800000.0
2008-05-20 21:10:00,100.02,100.04,99.99,100.02,94200000.0
2008-05-20 21:15:00,100.02,100.055,99.985,100.04,110400000.0
2008-05-20 21:20:00,100.05,100.08,100.02,100.05,71300000.0
2008-05-20 21:25:00,100.055,100.07,100.03,100.04,23900000.0
2008-05-20 21:30:00,100.04,100.07,100.02,100.03,67500000.0
2008-05-20 21:35:00,100.03,100.05,99.96,99.97,70700000.0
2008-05-20 21:40:00,99.975,99.985,99.92,99.94,81500000.0
2008-05-20 21:45:00,99.94,100.01,99.94,99.98,55600000.0
2008-05-20 21:50:00,99.98,100.05,99.98,100.05,66300000.0
2008-05-20 21:55:00,100.07,100.07,100.0,100.0,59600000.0
2008-05-20 22:00:00,99.99,100.02,99.97,100.0,61100000.0
2008-05-20 22:05:00,100.0,100.02,100.0,100.02,15800000.0
2008-05-20 22:10:00,100.02,100.045,100.01,100.035,23100000.0
2008-05-20 22:15:00,100.03,100.07,100.0,100.05,158400000.0
2008-05-20 22:20:00,100.045,100.045,99.98,99.99,69900000.0
2008-05-20 22:25:00,99.995,100.0,99.965,99.97,29000000.0
2008-05-20 22:30:00,99.98,99.985,99.94,99.973,82000000.0
2008-05-20 22:35:00,99.98,99.99,99.96,99.98,29000000.0
2008-05-20 22:40:00,99.98,100.01,99.94,99.955,72100000.0
2008-05-20 22:45:00,99.955,99.955,99.85,99.86,38400000.0
2008-05-20 22:50:00,99.865,99.955,99.865,99.95,57300000.0
2008-05-20 22:55:00,99.95,99.96,99.9,99.9,27400000.0
2008-05-20 23:00:00,99.9,99.9,99.82,99.85,518800000.0
2008-05-20 23:05:00,99.855,99.87,99.815,99.84,116700000.0
2008-05-20 23:10:00,99.84,99.86,99.82,99.86,56900000.0
2008-05-20 23:15:00,99.86,99.89,99.845,99.89,518100000.0
2008-05-20 23:20:00,99.89,99.91,99.857,99.91,469700000.0
2008-05-20 23:25:00,99.91,99.91,99.87,99.87,245100000.0
2008-05-20 23:30:00,99.87,99.89,99.85,99.89,208400000.0
2008-05-20 23:35:00,99.89,99.9,99.83,99.85,370800000.0
2008-05-20 23:40:00,99.85,99.86,99.83,99.85,702400000.0
2008-05-20 23:45:00,99.85,99.87,99.84,99.84,448600000.0
2008-05-20 23:50:00,99.84,99.88,99.84,99.88,398800000.0
2008-05-20 23:55:00,99.88,99.92,99.87,99.92,822400000.0
2008-05-21 00:00:00,99.92,99.94,99.89,99.9,703300000.0
2008-05-21 00:05:00,99.91,99.93,99.86,99.91,493400000.0
2008-05-21 00:10:00,99.91,99.97,99.895,99.96,96500000.0
2008-05-21 00:15:00,99.96,99.96,99.95,99.95,17700000.0
2008-05-21 00:20:00,99.95,99.95,99.896,99.922,199300000.0
2008-05-21 00:25:00,99.95,99.98,99.95,99.97,144400000.0
2008-05-21 00:30:00,99.97,99.97,99.95,99.95,137700000.0
2008-05-21 00:35:00,99.95,99.98,99.94,99.98,305600000.0
2008-05-21 00:40:00,99.97,99.98,99.96,99.96,117600000.0
2008-05-21 00:45:00,99.96,99.96,99.92,99.93,277200000.0
2008-05-21 00:50:00,99.93,99.93,99.89,99.9,229800000.0
2008-05-21 00:55:00,99.89,99.92,99.87,99.88,382700000.0
2008-05-21 01:00:00,99.88,99.88,99.835,99.88,506300000.0
2008-05-21 01:05:00,99.88,99.88,99.85,99.85,31700000.0
2008-05-21 01:10:00,99.85,99.86,99.84,99.85,18200000.0
2008-05-21 01:15:00,99.86,99.86,99.82,99.85,49100000.0
2008-05-21 01:20:00,99.83,99.87,99.82,99.87,90800000.0
2008-05-21 01:25:00,99.86,99.88,99.801,99.85,284200000.0
2008-05-21 01:30:00,99.88,99.89,99.87,99.88,11700000.0
2008-05-21 01:35:00,99.88,99.88,99.819,99.86,530600000.0
2008-05-21 01:40:00,99.88,99.92,99.87,99.89,378100003.0
2008-05-21 01:45:00,99.9,99.95,99.88,99.92,356500001.0
2008-05-21 01:50:00,99.92,99.97,99.92,99.97,407400000.0
2008-05-21 01:55:00,99.97,100.0,99.92,99.94,303500001.0
2008-05-21 02:00:00,99.94,99.96,99.9,99.92,144600001.0
2008-05-21 02:05:00,99.92,99.95,99.89,99.9,1398600001.0
2008-05-21 02:10:00,99.9,99.96,99.86,99.87,160000000.0
2008-05-21 02:15:00,99.88,99.91,99.85,99.91,61200000.0
2008-05-21 02:20:00,99.91,99.94,99.89,99.91,72700000.0
2008-05-21 02:25:00,99.91,99.97,99.88,99.91,393099999.0
2008-05-21 02:30:00,99.91,99.93,99.88,99.89,625600000.0
2008-05-21 02:35:00,99.89,99.95,99.89,99.94,534900001.0
2008-05-21 02:40:00,99.94,99.94,99.9,99.94,63100000.0
2008-05-21 02:45:00,99.94,99.95,99.9,99.92,100800000.0
2008-05-21 02:50:00,99.92,99.92,99.89,99.9,25400000.0
2008-05-21 02:55:00,99.9,99.94,99.87,99.92,568700001.0
2008-05-21 03:00:00,99.92,100.0,99.91,99.99,199400000.0
2008-05-21 03:05:00,100.02,100.06,99.96,99.97,597900001.0
2008-05-21 03:10:00,99.97,99.99,99.85,99.86,1150199996.0
2008-05-21 03:15:00,99.86,99.93,99.82,99.855,405699999.0
2008-05-21 03:20:00,99.855,99.87,99.82,99.83,198000000.0
2008-05-21 03:25:00,99.83,99.89,99.83,99.86,247499999.0
2008-05-21 03:30:00,99.87,99.87,99.74,99.8,176100000.0
2008-05-21 03:35:00,99.795,99.81,99.76,99.77,141200000.0
2008-05-21 03:40:00,99.77,99.77,99.71,99.71,76500000.0
2008-05-21 03:45:00,99.71,99.77,99.67,99.77,158800000.0
2008-05-21 03:50:00,99.77,99.79,99.69,99.74,128000000.0
2008-05-21 03:55:00,99.74,99.75,99.7,99.7,156400000.0
2008-05-21 04:00:00,99.7,99.71,99.65,99.65,615299998.0
2008-05-21 04:05:00,99.66,99.71,99.66,99.675,134700000.0
2008-05-21 04:10:00,99.67,99.71,99.65,99.69,132400000.0
2008-05-21 04:15:00,99.7,99.7,99.67,99.67,160700000.0
2008-05-21 04:20:00,99.67,99.69,99.665,99.67,108700000.0
2008-05-21 04:25:00,99.67,99.675,99.65,99.65,256400000.0
2008-05-21 04:30:00,99.65,99.71,99.65,99.69,175800000.0
2008-05-21 04:35:00,99.695,99.73,99.66,99.67,442099999.0
2008-05-21 04:40:00,99.67,99.72,99.66,99.7,87600000.0
2008-05-21 04:45:00,99.7,99.72,99.69,99.69,57700000.0
2008-05-21 04:50:00,99.69,99.7,99.67,99.7,22600000.0
2008-05-21 04:55:00,99.71,99.71,99.606,99.7,463500000.0
2008-05-21 05:00:00,99.7,99.7,99.675,99.68,27200000.0
2008-05-21 05:05:00,99.685,99.71,99.66,99.68,95200000.0
2008-05-21 05:10:00,99.69,99.69,99.67,99.68,22300000.0
2008-05-21 05:15:00,99.68,99.69,99.634,99.652,22500000.0
2008-05-21 05:20:00,99.69,99.69,99.66,99.66,169999999.0
2008-05-21 05:25:00,99.66,99.685,99.65,99.65,361699998.0
2008-05-21 05:30:00,99.65,99.72,99.65,99.72,53000000.0
2008-05-21 05:35:00,99.725,99.73,99.65,99.66,275100000.0
2008-05-21 05:40:00,99.66,99.69,99.63,99.69,213000000.0
2008-05-21 05:45:00,99.69,99.69,99.585,99.66,339100000.0
2008-05-21 05:50:00,99.66,99.67,99.63,99.66,136900000.0
2008-05-21 05:55:00,99.66,99.68,99.64,99.67,267200000.0
2008-05-21 06:00:00,99.67,99.68,99.63,99.63,262800000.0
2008-05-21 06:05:00,99.63,99.66,99.602,99.65,150100000.0
2008-05-21 06:10:00,99.64,99.67,99.62,99.65,35900000.0
2008-05-21 06:15:00,99.66,99.66,99.6,99.62,209100000.0
2008-05-21 06:20:00,99.63,99.67,99.62,99.65,82500000.0
2008-05-21 06:25:00,99.65,99.705,99.62,99.675,106400000.0
2008-05-21 06:30:00,99.665,99.675,99.595,99.615,384800000.0
2008-05-21 06:35:00,99.615,99.655,99.585,99.6,353300000.0
2008-05-21 06:40:00,99.605,99.635,99.605,99.615,115700000.0
2008-05-21 06:45:00,99.615,99.635,99.595,99.605,231700000.0
2008-05-21 06:50:00,99.605,99.615,99.565,99.585,154400000.0
2008-05-21 06:55:00,99.595,99.615,99.545,99.59,317500000.0
2008-05-21 07:00:00,99.595,99.605,99.555,99.575,353200000.0
2008-05-21 07:05:00,99.575,99.605,99.565,99.595,447800000.0
2008-05-21 07:10:00,99.595,99.615,99.585,99.615,255800000.0
2008-05-21 07:15:00,99.615,99.615,99.585,99.595,97000000.0
2008-05-21 07:20:00,99.595,99.655,99.595,99.635,147400000.0
2008-05-21 07:25:00,99.635,99.645,99.625,99.645,237200001.0
2008-05-21 07:30:00,99.645,99.735,99.645,99.715,292800000.0
2008-05-21 07:35:00,99.715,99.735,99.635,99.655,313400000.0
2008-05-21 07:40:00,99.655,99.665,99.61,99.625,171300000.0
2008-05-21 07:45:00,99.625,99.665,99.555,99.635,502399999.0
2008-05-21 07:50:00,99.635,99.655,99.595,99.625,398200000.0
2008-05-21 07:55:00,99.625,99.7,99.595,99.695,310200000.0
2008-05-21 08:00:00,99.7,99.715,99.635,99.645,259100000.0
2008-05-21 08:05:00,99.62,99.645,99.61,99.615,170900000.0
2008-05-21 08:10:00,99.615,99.655,99.605,99.645,304900000.0
2008-05-21 08:15:00,99.65,99.655,99.605,99.615,324700000.0
2008-05-21 08:20:00,99.62,99.645,99.56,99.605,240700000.0
2008-05-21 08:25:00,99.6,99.66,99.59,99.63,279000000.0
2008-05-21 08:30:00,99.63,99.64,99.57,99.62,487300000.0
2008-05-21 08:35:00,99.62,99.62,99.56,99.595,202800000.0
2008-05-21 08:40:00,99.585,99.63,99.555,99.555,131400000.0
2008-05-21 08:45:00,99.555,99.59,99.5,99.52,266500000.0
2008-05-21 08:50:00,99.525,99.545,99.5,99.54,349600000.0
2008-05-21 08:55:00,99.545,99.585,99.515,99.575,313900000.0
2008-05-21 09:00:00,99.575,99.605,99.545,99.59,370499999.0
2008-05-21 09:05:00,99.585,99.635,99.545,99.595,550900000.0
2008-05-21 09:10:00,99.595,99.595,99.545,99.555,332700000.0
2008-05-21 09:15:00,99.555,99.63,99.525,99.605,725400000.0
2008-05-21 09:20:00,99.605,99.645,99.575,99.62,221900000.0
2008-05-21 09:25:00,99.62,99.635,99.575,99.575,318900000.0
2008-05-21 09:30:00,99.58,99.665,99.565,99.635,246300000.0
2008-05-21 09:35:00,99.63,99.685,99.585,99.585,312600000.0
2008-05-21 09:40:00,99.585,99.645,99.57,99.645,362000000.0
2008-05-21 09:45:00,99.645,99.67,99.615,99.63,469500000.0
2008-05-21 09:50:00,99.635,99.635,99.565,99.575,185400000.0
2008-05-21 09:55:00,99.575,99.59,99.525,99.525,318600000.0
2008-05-21 10:00:00,99.515,99.965,99.445,99.905,1000099997.0
2008-05-21 10:05:00,99.9,99.965,99.835,99.85,570000000.0
2008-05-21 10:10:00,99.855,99.915,99.82,99.875,969100000.0
2008-05-21 10:15:00,99.875,99.915,99.855,99.89,434700000.0
2008-05-21 10:20:00,99.885,99.94,99.845,99.875,359400000.0
2008-05-21 10:25:00,99.87,99.905,99.86,99.885,120500000.0
2008-05-21 10:30:00,99.89,99.985,99.875,99.915,489000000.0
2008-05-21 10:35:00,99.92,99.955,99.895,99.94,500500000.0
2008-05-21 10:40:00,99.935,100.005,99.92,99.955,440200000.0
2008-05-21 10:45:00,99.965,100.02,99.955,100.005,413700000.0
2008-05-21 10:50:00,100.0,100.05,99.995,100.025,710500000.0
2008-05-21 10:55:00,100.025,100.105,100.025,100.09,481500000.0
2008-05-21 11:00:00,100.095,100.165,100.055,100.065,557300000.0
2008-05-21 11:05:00,100.065,100.085,100.02,100.045,981000000.0
2008-05-21 11:10:00,100.045,100.115,100.005,100.065,960200000.0
2008-05-21 11:15:00,100.065,100.095,100.035,100.045,818700000.0
2008-05-21 11:20:00,100.05,100.095,100.035,100.065,1259500000.0
2008-05-21 11:25:00,100.07,100.195,100.045,100.155,1075599997.0
2008-05-21 11:30:00,100.155,100.245,100.145,100.205,1810500000.0
2008-05-21 11:35:00,100.205,100.22,100.175,100.205,760700000.0
2008-05-21 11:40:00,100.205,100.275,100.195,100.275,648100000.0
2008-05-21 11:45:00,100.275,100.315,100.215,100.215,525900000.0
2008-05-21 11:50:00,100.215,100.265,100.215,100.235,672200000.0
2008-05-21 11:55:00,100.235,100.255,100.165,100.185,1025500000.0
2008-05-21 12:00:00,100.185,100.195,100.1,100.145,793800000.0
2008-05-21 12:05:00,100.145,100.155,100.085,100.105,413700000.0
2008-05-21 12:10:00,100.105,100.135,100.06,100.095,819500000.0
2008-05-21 12:15:00,100.095,100.165,100.065,100.16,270000000.0
2008-05-21 12:20:00,100.155,100.175,100.115,100.115,311400000.0
2008-05-21 12:25:00,100.115,100.215,100.085,100.205,264400000.0
2008-05-21 12:30:00,100.205,100.225,100.115,100.145,498000000.0
2008-05-21 12:35:00,100.145,100.18,100.105,100.145,357800000.0
2008-05-21 12:40:00,100.145,100.155,100.085,100.09,165700000.0
2008-05-21 12:45:00,100.09,100.145,100.07,100.11,316300000.0
2008-05-21 12:50:00,100.105,100.23,100.095,100.21,340700000.0
2008-05-21 12:55:00,100.205,100.225,100.13,100.17,439400000.0
2008-05-21 13:00:00,100.175,100.265,100.145,100.22,459100000.0
2008-05-21 13:05:00,100.22,100.27,100.185,100.255,262700000.0
2008-05-21 13:10:00,100.255,100.345,100.235,100.325,740400000.0
2008-05-21 13:15:00,100.325,100.325,100.245,100.265,408300000.0
2008-05-21 13:20:00,100.265,100.275,100.205,100.22,308300000.0
2008-05-21 13:25:00,100.22,100.225,100.145,100.155,615300000.0
2008-05-21 13:30:00,100.145,100.255,100.115,100.245,557100000.0
2008-05-21 13:35:00,100.245,100.255,100.185,100.235,1510100000.0
2008-05-21 13:40:00,100.235,100.395,100.215,100.37,1106200000.0
2008-05-21 13:45:00,100.37,100.425,100.345,100.36,945500000.0
2008-05-21 13:50:00,100.36,100.405,100.335,100.365,631800000.0
2008-05-21 13:55:00,100.365,100.425,100.345,100.425,906900000.0
2008-05-21 14:00:00,100.425,100.44,100.365,100.375,975700000.0
2008-05-21 14:05:00,100.375,100.375,100.315,100.325,719100000.0
2008-05-21 14:10:00,100.325,100.345,100.295,100.33,577500000.0
2008-05-21 14:15:00,100.33,100.405,100.33,100.385,898000000.0
2008-05-21 14:20:00,100.385,100.415,100.335,100.345,877300000.0
2008-05-21 14:25:00,100.345,100.435,100.325,100.405,1027600000.0
2008-05-21 14:30:00,100.405,100.425,100.38,100.395,978700000.0
2008-05-21 14:35:00,100.395,100.415,100.345,100.375,845500000.0
2008-05-21 14:40:00,100.38,100.435,100.375,100.395,939200000.0
2008-05-21 14:45:00,100.395,100.415,100.33,100.33,740100000.0
2008-05-21 14:50:00,100.33,100.375,100.305,100.325,1236600000.0
2008-05-21 14:55:00,100.325,100.345,100.265,100.345,1195300000.0
2008-05-21 15:00:00,100.345,100.395,100.335,100.395,1820800000.0
2008-05-21 15:05:00,100.385,100.405,100.34,100.405,1004000000.0
2008-05-21 15:10:00,100.395,100.415,100.365,100.37,1068500000.0
2008-05-21 15:15:00,100.37,100.395,100.325,100.335,1209200000.0
2008-05-21 15:20:00,100.33,100.375,100.315,100.355,873600000.0
2008-05-21 15:25:00,100.36,100.415,100.355,100.395,1041800000.0
2008-05-21 15:30:00,100.385,100.425,100.345,100.385,1691400000.0
2008-05-21 15:35:00,100.375,100.415,100.335,100.405,1175499999.0
2008-05-21 15:40:00,100.405,100.435,100.385,100.415,1097300000.0
2008-05-21 15:45:00,100.405,100.435,100.395,100.435,727100000.0
2008-05-21 15:50:00,100.435,100.445,100.365,100.39,787900000.0
2008-05-21 15:55:00,100.385,100.42,100.37,100.405,650900000.0
2008-05-21 16:00:00,100.395,100.425,100.37,100.395,663200000.0
2008-05-21 16:05:00,100.385,100.41,100.355,100.365,993900000.0
2008-05-21 16:10:00,100.375,100.395,100.355,100.37,965600000.0
2008-05-21 16:15:00,100.365,100.395,100.335,100.345,1169800000.0
2008-05-21 16:20:00,100.345,100.385,100.315,100.365,843900000.0
2008-05-21 16:25:00,100.365,100.395,100.33,100.36,792900000.0
2008-05-21 16:30:00,100.365,100.405,100.325,100.39,1459200000.0
2008-05-21 16:35:00,100.395,100.415,100.35,100.37,1333200000.0
2008-05-21 16:40:00,100.365,100.4,100.35,100.36,812300000.0
2008-05-21 16:45:00,100.355,100.375,100.315,100.335,1345400000.0
2008-05-21 16:50:00,100.335,100.39,100.325,100.365,587700000.0
2008-05-21 16:55:00,100.365,100.365,100.315,100.335,878600000.0
2008-05-21 17:00:00,100.325,100.365,100.27,100.34,538200000.0
2008-05-21 17:05:00,100.335,100.355,100.31,100.335,637500000.0
2008-05-21 17:10:00,100.335,100.365,100.285,100.355,797800000.0
2008-05-21 17:15:00,100.355,100.375,100.315,100.325,791200000.0
2008-05-21 17:20:00,100.315,100.345,100.295,100.345,523400000.0
2008-05-21 17:25:00,100.345,100.365,100.305,100.325,780100000.0
2008-05-21 17:30:00,100.325,100.345,100.305,100.335,630900000.0
2008-05-21 17:35:00,100.335,100.335,100.295,100.315,683600000.0
2008-05-21 17:40:00,100.315,100.365,100.295,100.335,970400000.0
2008-05-21 17:45:00,100.335,100.375,100.315,100.35,778500000.0
2008-05-21 17:50:00,100.35,100.365,100.315,100.33,456400000.0
2008-05-21 17:55:00,100.335,100.35,100.32,100.345,362900000.0
2008-05-21 18:00:00,100.345,100.345,100.285,100.285,262400000.0
2008-05-21 18:05:00,100.285,100.305,100.25,100.3,425500000.0
2008-05-21 18:10:00,100.3,100.31,100.27,100.285,120400000.0
2008-05-21 18:15:00,100.295,100.315,100.275,100.285,233000000.0
2008-05-21 18:20:00,100.285,100.295,100.265,100.285,156300000.0
2008-05-21 18:25:00,100.285,100.285,100.235,100.235,270700000.0
2008-05-21 18:30:00,100.235,100.255,100.235,100.235,611800000.0
2008-05-21 18:35:00,100.235,100.275,100.235,100.255,286400000.0
2008-05-21 18:40:00,100.26,100.305,100.255,100.295,175900000.0
2008-05-21 18:45:00,100.285,100.295,100.24,100.24,119900000.0
2008-05-21 18:50:00,100.24,100.26,100.235,100.255,556500000.0
2008-05-21 18:55:00,100.255,100.26,100.2,100.255,176100000.0
2008-05-21 19:00:00,100.255,100.255,100.195,100.225,189100000.0
2008-05-21 19:05:00,100.215,100.265,100.2,100.25,196000000.0
2008-05-21 19:10:00,100.245,100.29,100.225,100.27,128100000.0
2008-05-21 19:15:00,100.265,100.29,100.245,100.285,145800000.0
2008-05-21 19:20:00,100.285,100.315,100.285,100.305,174500000.0
2008-05-21 19:25:00,100.305,100.375,100.295,100.355,262300000.0
2008-05-21 19:30:00,100.355,100.365,100.33,100.345,90200000.0
2008-05-21 19:35:00,100.345,100.375,100.34,100.37,141100000.0
2008-05-21 19:40:00,100.365,100.385,100.335,100.355,273200000.0
2008-05-21 19:45:00,100.355,100.405,100.355,100.39,198300000.0
2008-05-21 19:50:00,100.395,100.415,100.345,100.36,261100000.0
2008-05-21 19:55:00,100.365,100.455,100.34,100.45,218800000.0
2008-05-21 20:00:00,100.445,100.47,100.3,100.35,738600000.0
2008-05-21 20:05:00,100.35,100.425,100.315,100.39,747200000.0
2008-05-21 20:10:00,100.385,100.425,100.345,100.385,1025300000.0
2008-05-21 20:15:00,100.38,100.415,100.315,100.405,561700000.0
2008-05-21 20:20:00,100.405,100.405,100.31,100.31,479400000.0
2008-05-21 20:25:00,100.305,100.395,100.29,100.345,863800000.0
2008-05-21 20:30:00,100.345,100.4,100.315,100.33,505200000.0
2008-05-21 20:35:00,100.335,100.445,100.33,100.405,477900000.0
2008-05-21 20:40:00,100.405,100.435,100.335,100.38,476400000.0
2008-05-21 20:45:00,100.38,100.415,100.34,100.345,507800000.0
2008-05-21 20:50:00,100.35,100.42,100.325,100.415,371300000.0
2008-05-21 20:55:00,100.415,100.425,100.345,100.385,340000000.0
2008-05-21 21:00:00,100.385,100.39,100.31,100.335,257700000.0
2008-05-21 21:05:00,100.335,100.435,100.32,100.405,131800000.0
2008-05-21 21:10:00,100.395,100.45,100.365,100.42,111000000.0
2008-05-21 21:15:00,100.415,100.475,100.385,100.44,154800000.0
2008-05-21 21:20:00,100.46,100.475,100.42,100.46,180600000.0
2008-05-21 21:25:00,100.455,100.515,100.445,100.48,381200000.0
2008-05-21 21:30:00,100.485,100.545,100.445,100.525,306300000.0
2008-05-21 21:35:00,100.515,100.525,100.425,100.44,752299998.0
2008-05-21 21:40:00,100.435,100.495,100.415,100.465,562400000.0
2008-05-21 21:45:00,100.465,100.505,100.445,100.495,468000000.0
2008-05-21 21:50:00,100.495,100.505,100.465,100.485,182000000.0
2008-05-21 21:55:00,100.485,100.49,100.435,100.44,82200000.0
2008-05-21 22:00:00,100.435,100.485,100.41,100.425,207300000.0
2008-05-21 22:05:00,100.43,100.475,100.395,100.45,108400000.0
2008-05-21 22:10:00,100.45,100.49,100.42,100.46,54200000.0
2008-05-21 22:15:00,100.455,100.48,100.435,100.47,57400000.0
2008-05-21 22:20:00,100.47,100.49,100.435,100.48,87100000.0
2008-05-21 22:25:00,100.475,100.49,100.465,100.48,65500000.0
2008-05-21 22:30:00,100.485,100.505,100.48,100.485,82700000.0
2008-05-21 22:35:00,100.485,100.505,100.445,100.475,349700000.0
2008-05-21 22:40:00,100.475,100.515,100.465,100.5,396600001.0
2008-05-21 22:45:00,100.5,100.52,100.475,100.49,94300000.0
2008-05-21 22:50:00,100.49,100.51,100.47,100.5,56300000.0
2008-05-21 22:55:00,100.5,100.52,100.485,100.495,153500000.0
2008-05-21 23:00:00,100.495,100.51,100.45,100.495,270300000.0
2008-05-21 23:05:00,100.495,100.495,100.435,100.44,18100000.0
2008-05-21 23:10:00,100.45,100.47,100.43,100.46,25400000.0
2008-05-21 23:15:00,100.46,100.56,100.45,100.51,124700000.0
2008-05-21 23:20:00,100.51,100.54,100.485,100.5,67500000.0
2008-05-21 23:25:00,100.485,100.54,100.485,100.53,33500000.0
2008-05-21 23:30:00,100.53,100.54,100.51,100.52,134200000.0
2008-05-21 23:35:00,100.505,100.63,100.483,100.6,374400000.0
2008-05-21 23:40:00,100.6,100.625,100.535,100.565,238500000.0
2008-05-21 23:45:00,100.565,100.58,100.545,100.56,59400000.0
2008-05-21 23:50:00,100.56,100.56,100.51,100.52,83600000.0
2008-05-21 23:55:00,100.525,100.53,100.462,100.502,130800000.0
2008-05-22 00:00:00,100.53,100.53,100.47,100.51,90300000.0
2008-05-22 00:05:00,100.5,100.5,100.45,100.46,87600001.0
2008-05-22 00:10:00,100.47,100.5,100.405,100.45,247000000.0
2008-05-22 00:15:00,100.46,100.48,100.45,100.475,157600000.0
2008-05-22 00:20:00,100.47,100.52,100.47,100.5,147000000.0
2008-05-22 00:25:00,100.5,100.5,100.46,100.47,199400000.0
2008-05-22 00:30:00,100.47,100.48,100.46,100.46,78100000.0
2008-05-22 00:35:00,100.46,100.5,100.46,100.49,154800000.0
2008-05-22 00:40:00,100.47,100.48,100.46,100.46,240700000.0
2008-05-22 00:45:00,100.46,100.48,100.46,100.46,166100000.0
2008-05-22 00:50:00,100.46,100.48,100.43,100.45,252700000.0
2008-05-22 00:55:00,100.44,100.465,100.44,100.46,240100000.0
2008-05-22 01:00:00,100.455,100.48,100.455,100.46,324900000.0
2008-05-22 01:05:00,100.46,100.47,100.45,100.455,207500000.0
2008-05-22 01:10:00,100.46,100.47,100.43,100.44,501900000.0
2008-05-22 01:15:00,100.44,100.46,100.43,100.44,285700000.0
2008-05-22 01:20:00,100.44,100.45,100.43,100.44,566899999.0
2008-05-22 01:25:00,100.44,100.47,100.43,100.45,429600000.0
2008-05-22 01:30:00,100.45,100.46,100.44,100.45,67500000.0
2008-05-22 01:35:00,100.45,100.48,100.44,100.45,173800000.0
2008-05-22 01:40:00,100.45,100.49,100.44,100.49,87500000.0
2008-05-22 01:45:00,100.48,100.5,100.45,100.46,76400000.0
2008-05-22 01:50:00,100.46,100.47,100.44,100.44,228100000.0
2008-05-22 01:55:00,100.45,100.47,100.43,100.45,95500000.0
2008-05-22 02:00:00,100.45,100.46,100.33,100.37,931300000.0
2008-05-22 02:05:00,100.36,100.38,100.3,100.305,443100000.0
2008-05-22 02:10:00,100.305,100.405,100.285,100.35,807999999.0
2008-05-22 02:15:00,100.35,100.465,100.335,100.395,730800000.0
2008-05-22 02:20:00,100.395,100.425,100.37,100.415,407400000.0
2008-05-22 02:25:00,100.415,100.455,100.385,100.385,507500000.0
2008-05-22 02:30:00,100.385,100.415,100.355,100.415,189400000.0
2008-05-22 02:35:00,100.395,100.425,100.395,100.405,191600000.0
2008-05-22 02:40:00,100.405,100.445,100.385,100.425,405900000.0
2008-05-22 02:45:00,100.415,100.445,100.375,100.415,530300000.0
2008-05-22 02:50:00,100.415,100.425,100.395,100.405,212200000.0
2008-05-22 02:55:00,100.395,100.435,100.335,100.345,431600000.0
2008-05-22 03:00:00,100.345,100.385,100.335,100.345,300000000.0
2008-05-22 03:05:00,100.345,100.405,100.335,100.375,416500000.0
2008-05-22 03:10:00,100.375,100.395,100.365,100.395,335100000.0
2008-05-22 03:15:00,100.395,100.415,100.365,100.375,221900000.0
2008-05-22 03:20:00,100.365,100.415,100.345,100.405,220100000.0
2008-05-22 03:25:00,100.405,100.425,100.395,100.415,243400000.0
2008-05-22 03:30:00,100.405,100.405,100.345,100.345,475900000.0
2008-05-22 03:35:00,100.345,100.385,100.335,100.375,730600000.0
2008-05-22 03:40:00,100.375,100.385,100.32,100.345,431400000.0
2008-05-22 03:45:00,100.345,100.375,100.305,100.365,615500000.0
2008-05-22 03:50:00,100.365,100.375,100.325,100.345,348300000.0
2008-05-22 03:55:00,100.355,100.365,100.335,100.335,186900000.0
2008-05-22 04:00:00,100.335,100.375,100.325,100.365,288700000.0
2008-05-22 04:05:00,100.365,100.395,100.355,100.365,411800000.0
2008-05-22 04:10:00,100.375,100.385,100.345,100.355,343500000.0
2008-05-22 04:15:00,100.365,100.455,100.365,100.415,658800000.0
2008-05-22 04:20:00,100.415,100.475,100.415,100.465,771900000.0
2008-05-22 04:25:00,100.465,100.485,100.395,100.405,531100000.0
2008-05-22 04:30:00,100.395,100.435,100.395,100.425,243000000.0
2008-05-22 04:35:00,100.425,100.435,100.385,100.385,324500000.0
2008-05-22 04:40:00,100.385,100.415,100.325,100.345,542300000.0
2008-05-22 04:45:00,100.355,100.365,100.305,100.345,283900000.0
2008-05-22 04:50:00,100.355,100.355,100.295,100.325,319900000.0
2008-05-22 04:55:00,100.325,100.325,100.255,100.305,593400000.0
2008-05-22 05:00:00,100.315,100.335,100.285,100.285,245200000.0
2008-05-22 05:05:00,100.295,100.335,100.265,100.335,311700000.0
2008-05-22 05:10:00,100.335,100.365,100.295,100.345,364700000.0
2008-05-22 05:15:00,100.355,100.415,100.345,100.355,385900000.0
2008-05-22 05:20:00,100.355,100.355,100.285,100.295,260500000.0
2008-05-22 05:25:00,100.295,100.345,100.295,100.315,215800000.0
2008-05-22 05:30:00,100.325,100.357,100.305,100.305,113400000.0
2008-05-22 05:35:00,100.315,100.315,100.29,100.315,223800000.0
2008-05-22 05:40:00,100.325,100.405,100.325,100.365,333300000.0
2008-05-22 05:45:00,100.365,100.385,100.335,100.365,216100000.0
2008-05-22 05:50:00,100.365,100.405,100.365,100.405,253900000.0
2008-05-22 05:55:00,100.405,100.425,100.335,100.345,337100000.0
2008-05-22 06:00:00,100.345,100.395,100.325,100.375,189800000.0
2008-05-22 06:05:00,100.375,100.395,100.365,100.365,136100000.0
2008-05-22 06:10:00,100.365,100.375,100.335,100.355,100200000.0
2008-05-22 06:15:00,100.355,100.385,100.355,100.375,164500000.0
2008-05-22 06:20:00,100.385,100.395,100.34,100.365,318000000.0
2008-05-22 06:25:00,100.365,100.395,100.305,100.335,257700000.0
2008-05-22 06:30:00,100.335,100.36,100.315,100.345,165500000.0
2008-05-22 06:35:00,100.335,100.385,100.315,100.355,244200000.0
2008-05-22 06:40:00,100.355,100.375,100.305,100.345,365100000.0
2008-05-22 06:45:00,100.345,100.385,100.325,100.325,164200000.0
2008-05-22 06:50:00,100.325,100.365,100.305,100.365,119300000.0
2008-05-22 06:55:00,100.365,100.375,100.315,100.335,438000000.0
2008-05-22 07:00:00,100.32,100.425,100.295,100.385,530400000.0
2008-05-22 07:05:00,100.385,100.395,100.335,100.355,266000000.0
2008-05-22 07:10:00,100.345,100.355,100.325,100.355,149000000.0
2008-05-22 07:15:00,100.355,100.355,100.325,100.335,120000000.0
2008-05-22 07:20:00,100.335,100.375,100.295,100.315,319000000.0
2008-05-22 07:25:00,100.315,100.35,100.29,100.34,113000000.0
2008-05-22 07:30:00,100.34,100.39,100.33,100.35,36600000.0
2008-05-22 07:35:00,100.35,100.4,100.33,100.37,134500000.0
2008-05-22 07:40:00,100.37,100.415,100.37,100.39,128000000.0
2008-05-22 07:45:00,100.395,100.45,100.385,100.425,273700000.0
2008-05-22 07:50:00,100.42,100.45,100.39,100.39,176000000.0
2008-05-22 07:55:00,100.39,100.425,100.37,100.39,254400000.0
2008-05-22 08:00:00,100.39,100.4,100.305,100.335,389800000.0
2008-05-22 08:05:00,100.335,100.41,100.335,100.38,129700000.0
2008-05-22 08:10:00,100.38,100.39,100.305,100.33,212500000.0
2008-05-22 08:15:00,100.34,100.495,100.335,100.46,277100000.0
2008-05-22 08:20:00,100.46,100.505,100.41,100.425,375900000.0
2008-05-22 08:25:00,100.42,100.495,100.415,100.45,331800000.0
2008-05-22 08:30:00,100.46,100.47,100.41,100.425,233900000.0
2008-05-22 08:35:00,100.43,100.525,100.415,100.5,283400000.0
2008-05-22 08:40:00,100.5,100.53,100.485,100.49,164900000.0
2008-05-22 08:45:00,100.49,100.55,100.47,100.51,221700000.0
2008-05-22 08:50:00,100.51,100.58,100.49,100.55,278700000.0
2008-05-22 08:55:00,100.56,100.635,100.54,100.635,271300000.0
2008-05-22 09:00:00,100.635,100.66,100.57,100.57,399000000.0
2008-05-22 09:05:00,100.57,100.64,100.56,100.56,265600000.0
2008-05-22 09:10:00,100.56,100.57,100.465,100.48,217600000.0
2008-05-22 09:15:00,100.485,100.54,100.46,100.46,287100000.0
2008-05-22 09:20:00,100.46,100.5,100.415,100.45,310400000.0
2008-05-22 09:25:00,100.45,100.47,100.42,100.45,182800000.0
2008-05-22 09:30:00,100.44,100.47,100.42,100.45,138900000.0
2008-05-22 09:35:00,100.44,100.53,100.4,100.49,156800000.0
2008-05-22 09:40:00,100.49,100.54,100.465,100.5,324100000.0
2008-05-22 09:45:00,100.51,100.54,100.37,100.43,636200000.0
2008-05-22 09:50:00,100.43,100.46,100.36,100.39,325100000.0
2008-05-22 09:55:00,100.375,100.48,100.35,100.42,320600000.0
2008-05-22 10:00:00,100.42,100.47,100.4,100.43,233200000.0
2008-05-22 10:05:00,100.43,100.54,100.4,100.53,232600000.0
2008-05-22 10:10:00,100.53,100.58,100.485,100.56,234200000.0
2008-05-22 10:15:00,100.56,100.58,100.51,100.57,214300000.0
2008-05-22 10:20:00,100.57,100.59,100.53,100.55,176400000.0
2008-05-22 10:25:00,100.55,100.56,100.47,100.48,354000000.0
2008-05-22 10:30:00,100.48,100.58,100.46,100.475,221400000.0
2008-05-22 10:35:00,100.47,100.52,100.4,100.51,240700000.0
2008-05-22 10:40:00,100.5,100.54,100.49,100.53,103700000.0
2008-05-22 10:45:00,100.535,100.56,100.51,100.53,152000000.0
2008-05-22 10:50:00,100.53,100.575,100.475,100.57,164500000.0
2008-05-22 10:55:00,100.575,100.6,100.53,100.55,164200000.0
2008-05-22 11:00:00,100.56,100.57,100.5,100.505,185400000.0
2008-05-22 11:05:00,100.5,100.575,100.48,100.5,242800000.0
2008-05-22 11:10:00,100.51,100.565,100.5,100.545,162000000.0
2008-05-22 11:15:00,100.545,100.57,100.525,100.55,160300000.0
2008-05-22 11:20:00,100.55,100.585,100.52,100.58,129000000.0
2008-05-22 11:25:00,100.585,100.595,100.515,100.54,241700000.0
2008-05-22 11:30:00,100.54,100.655,100.52,100.6,117400000.0
2008-05-22 11:35:00,100.595,100.635,100.575,100.59,126200000.0
2008-05-22 11:40:00,100.595,100.605,100.575,100.575,80300000.0
2008-05-22 11:45:00,100.57,100.62,100.565,100.575,148500000.0
2008-05-22 11:50:00,100.575,100.6,100.555,100.585,124900000.0
2008-05-22 11:55:00,100.585,100.59,100.53,100.54,79400000.0
2008-05-22 12:00:00,100.545,100.59,100.54,100.545,126000000.0
2008-05-22 12:05:00,100.55,100.585,100.5,100.52,119200000.0
2008-05-22 12:10:00,100.52,100.52,100.42,100.45,199500000.0
2008-05-22 12:15:00,100.45,100.495,100.42,100.46,145600000.0
2008-05-22 12:20:00,100.47,100.54,100.47,100.53,118400000.0
2008-05-22 12:25:00,100.53,100.555,100.49,100.54,203400000.0
2008-05-22 12:30:00,100.545,100.55,100.51,100.54,139700000.0
2008-05-22 12:35:00,100.54,100.58,100.51,100.51,130300000.0
2008-05-22 12:40:00,100.515,100.525,100.46,100.47,136000000.0
2008-05-22 12:45:00,100.475,100.495,100.395,100.415,210800000.0
2008-05-22 12:50:00,100.415,100.48,100.38,100.47,246100000.0
2008-05-22 12:55:00,100.47,100.525,100.45,100.5,238400000.0
2008-05-22 13:00:00,100.5,100.51,100.39,100.41,258100000.0
2008-05-22 13:05:00,100.41,100.45,100.39,100.42,206000000.0
2008-05-22 13:10:00,100.41,100.5,100.41,100.49,176000000.0
2008-05-22 13:15:00,100.49,100.49,100.42,100.42,109900000.0
2008-05-22 13:20:00,100.42,100.47,100.42,100.47,124500000.0
2008-05-22 13:25:00,100.47,100.5,100.45,100.47,187200000.0
2008-05-22 13:30:00,100.48,100.52,100.465,100.52,171900000.0
2008-05-22 13:35:00,100.52,100.53,100.46,100.48,195000000.0
2008-05-22 13:40:00,100.48,100.51,100.44,100.46,384000000.0
2008-05-22 13:45:00,100.46,100.53,100.455,100.5,783500000.0
2008-05-22 13:50:00,100.49,100.52,100.445,100.51,402500000.0
2008-05-22 13:55:00,100.5,100.51,100.425,100.47,217400000.0
2008-05-22 14:00:00,100.47,100.5,100.45,100.49,386300000.0
2008-05-22 14:05:00,100.49,100.51,100.44,100.5,245800000.0
2008-05-22 14:10:00,100.49,100.52,100.44,100.45,188600000.0
2008-05-22 14:15:00,100.45,100.48,100.405,100.44,196200000.0
2008-05-22 14:20:00,100.44,100.49,100.37,100.44,188800000.0
2008-05-22 14:25:00,100.44,100.48,100.37,100.38,377500000.0
2008-05-22 14:30:00,100.39,100.58,100.38,100.51,627400000.0
2008-05-22 14:35:00,100.51,100.55,100.46,100.48,342100000.0
2008-05-22 14:40:00,100.48,100.54,100.45,100.48,283500000.0
2008-05-22 14:45:00,100.48,100.53,100.43,100.51,301300000.0
2008-05-22 14:50:00,100.51,100.55,100.48,100.51,226700000.0
2008-05-22 14:55:00,100.51,100.56,100.49,100.55,375000000.0
2008-05-22 15:00:00,100.545,100.7,100.52,100.68,402800000.0
2008-05-22 15:05:00,100.67,100.735,100.65,100.715,245800000.0
2008-05-22 15:10:00,100.705,100.75,100.68,100.74,208000000.0
2008-05-22 15:15:00,100.74,100.76,100.68,100.715,199200000.0
2008-05-22 15:20:00,100.72,100.72,100.67,100.68,177900000.0
2008-05-22 15:25:00,100.68,100.72,100.635,100.67,148800000.0
2008-05-22 15:30:00,100.67,100.72,100.64,100.7,325600000.0
2008-05-22 15:35:00,100.7,100.74,100.66,100.68,244800000.0
2008-05-22 15:40:00,100.68,100.74,100.67,100.73,310200000.0
2008-05-22 15:45:00,100.72,100.75,100.68,100.695,369300000.0
2008-05-22 15:50:00,100.7,100.75,100.69,100.725,270900000.0
2008-05-22 15:55:00,100.73,100.78,100.705,100.715,412100000.0
2008-05-22 16:00:00,100.73,100.77,100.7,100.73,480100001.0
2008-05-22 16:05:00,100.725,100.78,100.71,100.74,281800000.0
2008-05-22 16:10:00,100.74,100.74,100.67,100.68,311000000.0
2008-05-22 16:15:00,100.69,100.7,100.61,100.62,426800000.0
2008-05-22 16:20:00,100.62,100.65,100.5,100.53,440000000.0
2008-05-22 16:25:00,100.53,100.6,100.515,100.56,279800000.0
2008-05-22 16:30:00,100.565,100.61,100.52,100.58,241000000.0
2008-05-22 16:35:00,100.58,100.64,100.58,100.6,262300000.0
2008-05-22 16:40:00,100.6,100.69,100.59,100.66,245700000.0
2008-05-22 16:45:00,100.65,100.68,100.62,100.67,219700000.0
2008-05-22 16:50:00,100.67,100.69,100.62,100.63,240800000.0
2008-05-22 16:55:00,100.63,100.7,100.615,100.69,273000000.0
2008-05-22 17:00:00,100.7,100.71,100.645,100.66,214600000.0
2008-05-22 17:05:00,100.65,100.74,100.65,100.71,222600000.0
2008-05-22 17:10:00,100.72,100.73,100.66,100.69,250600000.0
2008-05-22 17:15:00,100.69,100.73,100.67,100.715,183700000.0
2008-05-22 17:20:00,100.72,100.76,100.7,100.76,151400000.0
2008-05-22 17:25:00,100.75,100.77,100.71,100.72,163900000.0
2008-05-22 17:30:00,100.72,100.77,100.7,100.74,223100000.0
2008-05-22 17:35:00,100.74,100.78,100.735,100.76,141600000.0
2008-05-22 17:40:00,100.76,100.77,100.72,100.73,128400000.0
2008-05-22 17:45:00,100.73,100.75,100.69,100.71,198300000.0
2008-05-22 17:50:00,100.71,100.795,100.695,100.78,303800000.0
2008-05-22 17:55:00,100.785,100.79,100.71,100.75,158800000.0
2008-05-22 18:00:00,100.76,100.8,100.74,100.785,138500000.0
2008-05-22 18:05:00,100.79,100.82,100.77,100.8,120200000.0
2008-05-22 18:10:00,100.8,100.85,100.785,100.84,118100000.0
2008-05-22 18:15:00,100.825,100.85,100.805,100.83,114300000.0
2008-05-22 18:20:00,100.83,100.85,100.79,100.79,114200000.0
2008-05-22 18:25:00,100.785,100.79,100.77,100.78,106200000.0
2008-05-22 18:30:00,100.785,100.8,100.77,100.78,93600000.0
2008-05-22 18:35:00,100.78,100.81,100.77,100.8,150300000.0
2008-05-22 18:40:00,100.8,100.82,100.77,100.8,186400000.0
2008-05-22 18:45:00,100.8,100.81,100.78,100.78,62800000.0
2008-05-22 18:50:00,100.78,100.81,100.77,100.81,123000000.0
2008-05-22 18:55:00,100.8,100.82,100.77,100.78,150500000.0
2008-05-22 19:00:00,100.78,100.78,100.725,100.73,73000000.0
2008-05-22 19:05:00,100.73,100.73,100.69,100.71,70600000.0
2008-05-22 19:10:00,100.71,100.76,100.71,100.74,90800000.0
2008-05-22 19:15:00,100.74,100.77,100.715,100.76,60500000.0
2008-05-22 19:20:00,100.76,100.78,100.745,100.78,45200000.0
2008-05-22 19:25:00,100.78,100.78,100.74,100.76,22600000.0
2008-05-22 19:30:00,100.77,100.81,100.77,100.8,55600000.0
2008-05-22 19:35:00,100.8,100.83,100.78,100.79,125700000.0
2008-05-22 19:40:00,100.79,100.82,100.79,100.82,59900000.0
2008-05-22 19:45:00,100.82,100.83,100.78,100.81,158500000.0
2008-05-22 19:50:00,100.81,100.84,100.775,100.83,106800000.0
2008-05-22 19:55:00,100.83,100.85,100.8,100.82,165600000.0
2008-05-22 20:00:00,100.82,100.84,100.75,100.76,215400000.0
2008-05-22 20:05:00,100.76,100.85,100.725,100.85,411200000.0
2008-05-22 20:10:00,100.85,100.85,100.77,100.81,198100000.0
2008-05-22 20:15:00,100.81,100.94,100.81,100.92,279100000.0
2008-05-22 20:20:00,100.92,100.94,100.88,100.94,238100000.0
2008-05-22 20:25:00,100.94,100.96,100.89,100.94,210200000.0
2008-05-22 20:30:00,100.94,100.94,100.905,100.93,156200000.0
2008-05-22 20:35:00,100.93,100.97,100.91,100.96,294600000.0
2008-05-22 20:40:00,100.96,100.97,100.94,100.94,42400000.0
2008-05-22 20:45:00,100.95,100.99,100.95,100.99,38300000.0
2008-05-22 20:50:00,100.98,100.99,100.93,100.94,59100000.0
2008-05-22 20:55:00,100.94,100.95,100.89,100.93,69300000.0
2008-05-22 21:00:00,100.92,100.94,100.89,100.92,60600000.0
2008-05-22 21:05:00,100.92,100.95,100.92,100.94,70400000.0
2008-05-22 21:10:00,100.94,100.94,100.9,100.925,73800000.0
2008-05-22 21:15:00,100.92,100.925,100.88,100.91,97600000.0
2008-05-22 21:20:00,100.905,100.905,100.87,100.885,164100000.0
2008-05-22 21:25:00,100.88,100.93,100.88,100.91,158900000.0
2008-05-22 21:30:00,100.91,100.945,100.89,100.94,236000000.0
2008-05-22 21:35:00,100.94,100.94,100.86,100.88,352600000.0
2008-05-22 21:40:00,100.88,100.91,100.86,100.89,138900000.0
2008-05-22 21:45:00,100.89,100.92,100.89,100.91,141700000.0
2008-05-22 21:50:00,100.91,100.93,100.875,100.885,148000000.0
2008-05-22 21:55:00,100.88,100.92,100.88,100.91,66300000.0
2008-05-22 22:00:00,100.9,100.92,100.89,100.89,77300000.0
2008-05-22 22:05:00,100.89,100.99,100.87,100.99,142500000.0
2008-05-22 22:10:00,100.975,100.99,100.92,100.95,120400000.0
2008-05-22 22:15:00,100.95,100.98,100.94,100.97,155800000.0
2008-05-22 22:20:00,100.97,101.01,100.95,100.99,131700000.0
2008-05-22 22:25:00,101.0,101.02,100.97,100.975,38500000.0
2008-05-22 22:30:00,100.98,101.0,100.94,100.985,86600000.0
2008-05-22 22:35:00,100.99,100.99,100.96,100.97,15700000.0
2008-05-22 22:40:00,100.97,101.015,100.96,100.99,25100000.0
2008-05-22 22:45:00,100.995,101.02,100.955,100.99,45500000.0
2008-05-22 22:50:00,100.99,101.01,100.95,100.99,62800000.0
2008-05-22 22:55:00,100.99,100.99,100.955,100.955,51200000.0
2008-05-22 23:00:00,100.94,101.0,100.93,100.99,172400000.0
2008-05-22 23:05:00,100.99,101.01,100.96,100.97,53500000.0
2008-05-22 23:10:00,100.97,100.99,100.96,100.98,55700000.0
2008-05-22 23:15:00,100.98,100.99,100.96,100.96,40600000.0
2008-05-22 23:20:00,100.95,100.96,100.93,100.93,4800000.0
2008-05-22 23:25:00,100.93,100.93,100.9,100.93,100800000.0
2008-05-22 23:30:00,100.93,100.93,100.874,100.91,104500000.0
2008-05-22 23:35:00,100.91,100.95,100.91,100.94,60500000.0
2008-05-22 23:40:00,100.94,100.99,100.935,100.98,33900000.0
2008-05-22 23:45:00,100.98,100.99,100.97,100.99,17600000.0
2008-05-22 23:50:00,100.98,100.99,100.94,100.95,9900000.0
2008-05-22 23:55:00,100.911,100.98,100.911,100.96,103000000.0
2008-05-23 00:00:00,100.96,100.98,100.9,100.92,260000001.0
2008-05-23 00:05:00,100.92,100.94,100.88,100.89,141400000.0
2008-05-23 00:10:00,100.88,100.9,100.838,100.866,560200000.0
2008-05-23 00:15:00,100.89,100.91,100.87,100.88,99300000.0
2008-05-23 00:20:00,100.87,100.89,100.85,100.88,240100000.0
2008-05-23 00:25:00,100.88,100.89,100.85,100.89,174800000.0
2008-05-23 00:30:00,100.89,100.95,100.89,100.91,272800000.0
2008-05-23 00:35:00,100.91,100.92,100.89,100.92,749300000.0
2008-05-23 00:40:00,100.91,100.93,100.9,100.92,100800000.0
2008-05-23 00:45:00,100.92,100.96,100.882,100.912,231600000.0
2008-05-23 00:50:00,100.94,100.94,100.91,100.93,333400000.0
2008-05-23 00:55:00,100.93,100.98,100.93,100.95,137200000.0
2008-05-23 01:00:00,100.96,100.96,100.92,100.95,124800000.0
2008-05-23 01:05:00,100.95,100.96,100.9,100.91,52100000.0
2008-05-23 01:10:00,100.9,100.94,100.88,100.94,87800000.0
2008-05-23 01:15:00,100.95,100.96,100.93,100.95,205400000.0
2008-05-23 01:20:00,100.95,100.99,100.95,100.98,157600000.0
2008-05-23 01:25:00,100.956,100.99,100.945,100.98,124800000.0
2008-05-23 01:30:00,100.98,100.99,100.95,100.96,94600000.0
2008-05-23 01:35:00,100.95,100.97,100.907,100.929,537900000.0
2008-05-23 01:40:00,100.934,100.97,100.897,100.97,379000000.0
2008-05-23 01:45:00,100.95,100.97,100.91,100.92,450600000.0
2008-05-23 01:50:00,100.92,100.97,100.86,100.96,761500000.0
2008-05-23 01:55:00,100.96,100.97,100.92,100.92,274300000.0
2008-05-23 02:00:00,100.92,100.94,100.86,100.88,2613600004.0
2008-05-23 02:05:00,100.88,100.95,100.86,100.93,1134200000.0
2008-05-23 02:10:00,100.93,100.96,100.92,100.96,467200000.0
2008-05-23 02:15:00,100.95,100.97,100.92,100.95,660100000.0
2008-05-23 02:20:00,100.95,100.98,100.89,100.93,566699999.0
2008-05-23 02:25:00,100.93,100.93,100.89,100.9,1128799998.0
2008-05-23 02:30:00,100.9,100.97,100.9,100.92,1416100000.0
2008-05-23 02:35:00,100.92,100.98,100.91,100.94,761500001.0
2008-05-23 02:40:00,100.95,100.98,100.94,100.97,462600000.0
2008-05-23 02:45:00,100.97,100.98,100.91,100.92,404500000.0
2008-05-23 02:50:00,100.92,100.97,100.91,100.97,612100002.0
2008-05-23 02:55:00,100.97,100.97,100.89,100.91,789100000.0
2008-05-23 03:00:00,100.92,100.97,100.91,100.93,438200000.0
2008-05-23 03:05:00,100.93,100.96,100.92,100.95,391000000.0
2008-05-23 03:10:00,100.95,101.02,100.95,100.98,719000000.0
2008-05-23 03:15:00,100.98,101.03,100.96,101.01,546400000.0
2008-05-23 03:20:00,101.01,101.02,100.99,101.0,822000000.0
2008-05-23 03:25:00,101.0,101.01,100.98,101.0,236900000.0
2008-05-23 03:30:00,100.99,101.01,100.97,100.98,412800000.0
2008-05-23 03:35:00,100.98,100.99,100.96,100.97,381800000.0
2008-05-23 03:40:00,100.97,100.98,100.95,100.97,801600000.0
2008-05-23 03:45:00,100.96,100.98,100.94,100.95,597800000.0
2008-05-23 03:50:00,100.96,100.97,100.95,100.96,257100000.0
2008-05-23 03:55:00,100.96,100.97,100.94,100.96,190700000.0
2008-05-23 04:00:00,100.96,100.97,100.884,100.884,544800000.0
2008-05-23 04:05:00,100.95,100.96,100.93,100.94,356900000.0
2008-05-23 04:10:00,100.94,100.95,100.94,100.95,132000000.0
2008-05-23 04:15:00,100.95,100.96,100.95,100.95,148400000.0
2008-05-23 04:20:00,100.95,100.96,100.95,100.96,169200000.0
2008-05-23 04:25:00,100.96,101.0,100.95,100.97,482600000.0
2008-05-23 04:30:00,100.96,101.0,100.96,100.98,252500000.0
2008-05-23 04:35:00,100.98,100.98,100.95,100.95,429100000.0
2008-05-23 04:40:00,100.96,100.98,100.95,100.97,306900000.0
2008-05-23 04:45:00,100.97,100.98,100.95,100.95,366900000.0
2008-05-23 04:50:00,100.95,100.98,100.94,100.96,423600000.0
2008-05-23 04:55:00,100.96,100.98,100.93,100.94,550000000.0
2008-05-23 05:00:00,100.96,100.97,100.925,100.935,313000000.0
2008-05-23 05:05:00,100.93,100.96,100.93,100.94,181000000.0
2008-05-23 05:10:00,100.94,100.94,100.88,100.91,531700000.0
2008-05-23 05:15:00,100.91,100.93,100.895,100.91,458500000.0
2008-05-23 05:20:00,100.91,100.93,100.91,100.92,300300000.0
2008-05-23 05:25:00,100.92,100.95,100.92,100.94,341200000.0
2008-05-23 05:30:00,100.94,100.95,100.89,100.89,537500000.0
2008-05-23 05:35:00,100.89,100.92,100.89,100.92,1085100000.0
2008-05-23 05:40:00,100.92,100.93,100.89,100.91,326300000.0
2008-05-23 05:45:00,100.92,100.97,100.92,100.95,239100000.0
2008-05-23 05:50:00,100.945,100.97,100.94,100.94,304700000.0
2008-05-23 05:55:00,100.94,100.95,100.93,100.95,239200001.0
2008-05-23 06:00:00,100.955,100.98,100.93,100.94,290500000.0
2008-05-23 06:05:00,100.94,100.97,100.93,100.93,513100000.0
2008-05-23 06:10:00,100.93,100.96,100.92,100.94,436599999.0
2008-05-23 06:15:00,100.94,100.97,100.94,100.97,166900000.0
2008-05-23 06:20:00,100.97,101.0,100.96,100.97,637100000.0
2008-05-23 06:25:00,100.97,101.0,100.97,100.99,631300000.0
2008-05-23 06:30:00,100.99,101.0,100.96,100.96,509100000.0
2008-05-23 06:35:00,100.96,100.99,100.95,100.96,623000000.0
2008-05-23 06:40:00,100.96,101.0,100.96,100.96,636200000.0
2008-05-23 06:45:00,100.96,100.97,100.95,100.96,211900000.0
2008-05-23 06:50:00,100.96,100.99,100.944,100.99,402100000.0
2008-05-23 06:55:00,100.99,100.99,100.95,100.96,350900000.0
2008-05-23 07:00:00,100.96,100.99,100.92,100.94,588500000.0
2008-05-23 07:05:00,100.95,101.0,100.95,100.99,431000000.0
2008-05-23 07:10:00,100.99,101.0,100.98,100.99,205600000.0
2008-05-23 07:15:00,100.99,101.0,100.96,100.965,223900000.0
2008-05-23 07:20:00,100.965,100.99,100.96,100.965,342300000.0
2008-05-23 07:25:00,100.96,100.97,100.924,100.94,373599999.0
2008-05-23 07:30:00,100.94,100.95,100.92,100.94,571800000.0
2008-05-23 07:35:00,100.94,100.96,100.93,100.95,281500000.0
2008-05-23 07:40:00,100.95,100.97,100.925,100.95,441300000.0
2008-05-23 07:45:00,100.95,100.98,100.91,100.945,863800000.0
2008-05-23 07:50:00,100.945,100.97,100.9,100.92,950700000.0
2008-05-23 07:55:00,100.92,100.96,100.91,100.94,307000000.0
2008-05-23 08:00:00,100.94,100.98,100.93,100.96,214300000.0
2008-05-23 08:05:00,100.96,100.97,100.94,100.96,136700000.0
2008-05-23 08:10:00,100.97,100.98,100.925,100.925,78900000.0
2008-05-23 08:15:00,100.92,100.96,100.915,100.94,93600000.0
2008-05-23 08:20:00,100.94,100.98,100.91,100.955,255500000.0
2008-05-23 08:25:00,100.95,100.96,100.87,100.875,698300000.0
2008-05-23 08:30:00,100.88,100.93,100.85,100.93,619000000.0
2008-05-23 08:35:00,100.94,100.95,100.91,100.94,260100000.0
2008-05-23 08:40:00,100.94,100.94,100.86,100.88,305500000.0
2008-05-23 08:45:00,100.88,100.96,100.875,100.935,432000000.0
2008-05-23 08:50:00,100.93,100.94,100.86,100.9,263300000.0
2008-05-23 08:55:00,100.9,100.905,100.84,100.89,281300000.0
2008-05-23 09:00:00,100.89,100.9,100.825,100.84,501400000.0
2008-05-23 09:05:00,100.84,100.84,100.76,100.775,477300000.0
2008-05-23 09:10:00,100.78,100.805,100.75,100.8,864000000.0
2008-05-23 09:15:00,100.8,100.83,100.78,100.81,676500000.0
2008-05-23 09:20:00,100.815,100.85,100.795,100.83,263100000.0
2008-05-23 09:25:00,100.83,100.83,100.78,100.81,183200000.0
2008-05-23 09:30:00,100.8,100.84,100.76,100.8,145100000.0
2008-05-23 09:35:00,100.8,100.805,100.75,100.79,146900000.0
2008-05-23 09:40:00,100.79,100.8,100.75,100.765,132100000.0
2008-05-23 09:45:00,100.77,100.845,100.76,100.79,127200000.0
2008-05-23 09:50:00,100.79,100.85,100.735,100.83,307000000.0
2008-05-23 09:55:00,100.83,100.86,100.785,100.79,252900000.0
2008-05-23 10:00:00,100.785,100.795,100.72,100.75,557700000.0
2008-05-23 10:05:00,100.735,100.88,100.735,100.85,274200000.0
2008-05-23 10:10:00,100.855,100.91,100.85,100.905,145400000.0
2008-05-23 10:15:00,100.91,100.97,100.89,100.895,190900000.0
2008-05-23 10:20:00,100.89,100.93,100.86,100.91,140500000.0
2008-05-23 10:25:00,100.91,100.96,100.875,100.905,230600000.0
2008-05-23 10:30:00,100.91,100.96,100.9,100.93,129600000.0
2008-05-23 10:35:00,100.93,100.94,100.855,100.91,154200000.0
2008-05-23 10:40:00,100.91,100.95,100.9,100.925,144600000.0
2008-05-23 10:45:00,100.92,100.945,100.92,100.925,76400000.0
2008-05-23 10:50:00,100.935,100.96,100.905,100.92,124400000.0
2008-05-23 10:55:00,100.92,100.93,100.88,100.895,133900000.0
2008-05-23 11:00:00,100.895,100.94,100.87,100.93,149500000.0
2008-05-23 11:05:00,100.93,100.95,100.88,100.905,163000000.0
2008-05-23 11:10:00,100.91,100.95,100.85,100.87,204700000.0
2008-05-23 11:15:00,100.88,100.89,100.84,100.855,151100000.0
2008-05-23 11:20:00,100.86,100.87,100.84,100.84,240800000.0
2008-05-23 11:25:00,100.84,100.85,100.8,100.85,98300000.0
2008-05-23 11:30:00,100.85,100.86,100.78,100.82,177900000.0
2008-05-23 11:35:00,100.82,100.84,100.72,100.75,175700000.0
2008-05-23 11:40:00,100.755,100.76,100.58,100.59,282300000.0
2008-05-23 11:45:00,100.595,100.63,100.525,100.625,208900000.0
2008-05-23 11:50:00,100.62,100.71,100.62,100.69,144400000.0
2008-05-23 11:55:00,100.69,100.72,100.67,100.7,122600000.0
2008-05-23 12:00:00,100.7,100.7,100.635,100.69,115600000.0
2008-05-23 12:05:00,100.68,100.74,100.68,100.705,115500000.0
2008-05-23 12:10:00,100.705,100.73,100.685,100.705,96500000.0
2008-05-23 12:15:00,100.71,100.75,100.68,100.69,140100000.0
2008-05-23 12:20:00,100.695,100.75,100.695,100.73,88600000.0
2008-05-23 12:25:00,100.735,100.76,100.705,100.745,75000000.0
2008-05-23 12:30:00,100.745,100.755,100.715,100.725,69200000.0
2008-05-23 12:35:00,100.73,100.735,100.665,100.68,72700000.0
2008-05-23 12:40:00,100.675,100.715,100.635,100.685,95900000.0
2008-05-23 12:45:00,100.69,100.725,100.675,100.715,125900000.0
2008-05-23 12:50:00,100.715,100.785,100.705,100.785,135300000.0
2008-05-23 12:55:00,100.79,100.81,100.755,100.76,105600000.0
2008-05-23 13:00:00,100.755,100.84,100.74,100.82,115400000.0
2008-05-23 13:05:00,100.82,100.865,100.82,100.86,83800000.0
2008-05-23 13:10:00,100.855,100.895,100.815,100.845,117100000.0
2008-05-23 13:15:00,100.845,100.87,100.805,100.84,116900000.0
2008-05-23 13:20:00,100.845,100.875,100.82,100.835,92200000.0
2008-05-23 13:25:00,100.845,100.885,100.825,100.875,64500000.0
2008-05-23 13:30:00,100.875,100.895,100.845,100.88,108300000.0
2008-05-23 13:35:00,100.875,100.905,100.83,100.865,111500000.0
2008-05-23 13:40:00,100.855,100.895,100.82,100.89,94400000.0
2008-05-23 13:45:00,100.895,100.905,100.835,100.835,84000000.0
2008-05-23 13:50:00,100.835,100.865,100.815,100.825,144300000.0
2008-05-23 13:55:00,100.83,100.845,100.805,100.825,123100000.0
2008-05-23 14:00:00,100.83,100.845,100.75,100.75,187100000.0
2008-05-23 14:05:00,100.75,100.785,100.745,100.775,139400000.0
2008-05-23 14:10:00,100.775,100.805,100.73,100.735,197900000.0
2008-05-23 14:15:00,100.735,100.775,100.715,100.775,235100000.0
2008-05-23 14:20:00,100.765,100.78,100.705,100.74,215100000.0
2008-05-23 14:25:00,100.735,100.765,100.705,100.755,159900000.0
2008-05-23 14:30:00,100.755,100.8,100.735,100.765,218900000.0
2008-05-23 14:35:00,100.76,100.775,100.72,100.725,168400000.0
2008-05-23 14:40:00,100.725,100.73,100.65,100.66,121200000.0
2008-05-23 14:45:00,100.66,100.67,100.63,100.665,122800000.0
2008-05-23 14:50:00,100.67,100.705,100.645,100.705,132700000.0
2008-05-23 14:55:00,100.71,100.73,100.685,100.695,124000000.0
2008-05-23 15:00:00,100.705,100.75,100.695,100.745,163600000.0
2008-05-23 15:05:00,100.755,100.81,100.745,100.77,91300000.0
2008-05-23 15:10:00,100.775,100.78,100.695,100.705,105100000.0
2008-05-23 15:15:00,100.705,100.74,100.7,100.715,103900000.0
2008-05-23 15:20:00,100.72,100.745,100.675,100.735,133800000.0
2008-05-23 15:25:00,100.735,100.795,100.715,100.775,122000000.0
2008-05-23 15:30:00,100.78,100.815,100.765,100.775,143400000.0
2008-05-23 15:35:00,100.775,100.815,100.755,100.805,150700000.0
2008-05-23 15:40:00,100.81,100.815,100.77,100.775,150600000.0
2008-05-23 15:45:00,100.775,100.815,100.745,100.765,180700000.0
2008-05-23 15:50:00,100.765,100.785,100.715,100.725,212700000.0
2008-05-23 15:55:00,100.725,100.785,100.71,100.76,243800000.0
2008-05-23 16:00:00,100.73,100.865,100.73,100.82,365000000.0
2008-05-23 16:05:00,100.815,100.855,100.775,100.83,339400000.0
2008-05-23 16:10:00,100.835,100.865,100.775,100.775,299800000.0
2008-05-23 16:15:00,100.775,100.805,100.755,100.79,267300000.0
2008-05-23 16:20:00,100.785,100.815,100.765,100.79,98700000.0
2008-05-23 16:25:00,100.79,100.835,100.785,100.805,102600000.0
2008-05-23 16:30:00,100.805,100.835,100.77,100.815,116300000.0
2008-05-23 16:35:00,100.815,100.835,100.775,100.79,123300000.0
2008-05-23 16:40:00,100.785,100.86,100.755,100.825,100000000.0
2008-05-23 16:45:00,100.82,100.885,100.815,100.865,153700000.0
2008-05-23 16:50:00,100.87,100.925,100.845,100.89,120100000.0
2008-05-23 16:55:00,100.885,100.925,100.845,100.865,218800000.0
2008-05-23 17:00:00,100.86,100.875,100.815,100.835,189100000.0
2008-05-23 17:05:00,100.835,100.865,100.81,100.83,286400000.0
2008-05-23 17:10:00,100.83,100.87,100.785,100.795,192600000.0
2008-05-23 17:15:00,100.795,100.83,100.795,100.805,131300000.0
2008-05-23 17:20:00,100.81,100.845,100.78,100.845,144300000.0
2008-05-23 17:25:00,100.85,100.885,100.815,100.84,277500000.0
2008-05-23 17:30:00,100.84,100.92,100.835,100.855,227800000.0
2008-05-23 17:35:00,100.86,100.875,100.78,100.805,218300000.0
2008-05-23 17:40:00,100.805,100.845,100.785,100.815,109000000.0
2008-05-23 17:45:00,100.815,100.855,100.785,100.815,167700000.0
2008-05-23 17:50:00,100.815,100.835,100.775,100.805,224600000.0
2008-05-23 17:55:00,100.805,100.835,100.785,100.835,128300000.0
2008-05-23 18:00:00,100.835,100.895,100.815,100.895,148200000.0
2008-05-23 18:05:00,100.895,100.895,100.805,100.835,177000000.0
2008-05-23 18:10:00,100.835,100.865,100.825,100.855,99300000.0
2008-05-23 18:15:00,100.855,100.86,100.795,100.815,162100000.0
2008-05-23 18:20:00,100.815,100.85,100.795,100.845,117300000.0
2008-05-23 18:25:00,100.845,100.855,100.79,100.815,77500000.0
2008-05-23 18:30:00,100.815,100.825,100.77,100.795,102400000.0
2008-05-23 18:35:00,100.795,100.825,100.765,100.825,86300000.0
2008-05-23 18:40:00,100.825,100.855,100.805,100.855,223900000.0
2008-05-23 18:45:00,100.855,100.865,100.785,100.815,183500000.0
2008-05-23 18:50:00,100.815,100.825,100.755,100.765,172700000.0
2008-05-23 18:55:00,100.765,100.885,100.755,100.865,183900000.0
2008-05-23 19:00:00,100.865,100.93,100.835,100.905,146000000.0
2008-05-23 19:05:00,100.905,100.93,100.865,100.915,60100000.0
2008-05-23 19:10:00,100.915,100.955,100.895,100.955,59100000.0
2008-05-23 19:15:00,100.955,100.975,100.93,100.95,80400000.0
2008-05-23 19:20:00,100.945,100.975,100.935,100.975,54700000.0
2008-05-23 19:25:00,100.965,100.965,100.92,100.935,68900000.0
2008-05-23 19:30:00,100.93,100.965,100.925,100.93,119200000.0
2008-05-23 19:35:00,100.925,100.955,100.915,100.915,70100000.0
2008-05-23 19:40:00,100.915,100.945,100.867,100.935,86200000.0
2008-05-23 19:45:00,100.94,100.975,100.92,100.935,73000000.0
2008-05-23 19:50:00,100.935,100.955,100.88,100.89,97300000.0
2008-05-23 19:55:00,100.895,100.945,100.875,100.915,104400000.0
2008-05-23 20:00:00,100.915,100.945,100.895,100.92,73700000.0
2008-05-23 20:05:00,100.93,100.955,100.92,100.93,73300000.0
2008-05-23 20:10:00,100.94,100.965,100.925,100.96,52500000.0
2008-05-23 20:15:00,100.96,101.015,100.945,100.995,89700000.0
2008-05-23 20:20:00,100.995,101.005,100.975,100.985,53400000.0
2008-05-23 20:25:00,100.995,101.015,100.955,101.0,84900000.0
2008-05-23 20:30:00,100.995,101.005,100.985,100.995,47300000.0
2008-05-23 20:35:00,100.995,101.04,100.975,101.03,53400000.0
2008-05-23 20:40:00,101.03,101.03,100.96,100.965,33900000.0
2008-05-23 20:45:00,100.975,100.99,100.945,100.96,68400000.0
2008-05-23 20:50:00,100.965,100.97,100.89,100.89,92600000.0
2008-05-23 20:55:00,100.89,100.935,100.89,100.9,139000000.0
2008-05-23 21:00:00,100.89,100.905,100.86,100.905,73400000.0
2008-05-23 21:05:00,100.9,100.91,100.87,100.885,106900000.0
2008-05-23 21:10:00,100.885,100.905,100.87,100.88,114900000.0
2008-05-23 21:15:00,100.885,100.925,100.88,100.9,203000000.0
2008-05-23 21:20:00,100.9,100.955,100.9,100.93,40000000.0
2008-05-23 21:25:00,100.935,100.94,100.885,100.9,111200000.0
2008-05-23 21:30:00,100.9,100.905,100.865,100.87,33300000.0
2008-05-23 21:35:00,100.875,100.94,100.87,100.915,114700000.0
2008-05-23 21:40:00,100.915,100.925,100.865,100.88,57400000.0
2008-05-23 21:45:00,100.88,100.94,100.865,100.91,123100000.0
2008-05-23 21:50:00,100.91,100.925,100.87,100.895,95200000.0
2008-05-23 21:55:00,100.89,100.91,100.86,100.89,146700000.0
2008-05-23 22:00:00,100.853,100.895,100.842,100.88,120700000.0
2008-05-23 22:05:00,100.875,100.895,100.86,100.87,58700000.0
2008-05-23 22:10:00,100.865,100.87,100.85,100.855,14200000.0
2008-05-23 22:15:00,100.85,100.885,100.85,100.875,265200000.0
2008-05-23 22:20:00,100.885,100.93,100.86,100.915,70800000.0
2008-05-23 22:25:00,100.92,100.925,100.855,100.855,86600000.0
2008-05-23 22:30:00,100.845,100.88,100.845,100.86,450500000.0
2008-05-23 22:35:00,100.85,100.87,100.85,100.86,211900000.0
2008-05-23 22:40:00,100.85,100.88,100.845,100.86,69700000.0
2008-05-23 22:45:00,100.86,100.88,100.84,100.87,291400000.0
2008-05-23 22:50:00,100.87,100.88,100.86,100.88,326600000.0
2008-05-23 22:55:00,100.86,100.91,100.85,100.88,281200000.0
2008-05-25 23:00:00,100.778,100.829,100.726,100.757,362000000.0
2008-05-25 23:05:00,100.76,100.775,100.73,100.75,359500000.0
2008-05-25 23:10:00,100.761,100.809,100.744,100.796,300900000.0
2008-05-25 23:15:00,100.803,100.842,100.79,100.84,254100000.0
2008-05-25 23:20:00,100.832,100.87,100.828,100.87,203900000.0
2008-05-25 23:25:00,100.86,100.863,100.827,100.86,323600000.0
2008-05-25 23:30:00,100.83,100.884,100.81,100.83,191900000.0
2008-05-25 23:35:00,100.81,100.872,100.799,100.848,553600000.0
2008-05-25 23:40:00,100.825,100.856,100.815,100.833,564600000.0
2008-05-25 23:45:00,100.87,100.87,100.798,100.83,215500000.0
2008-05-25 23:50:00,100.82,100.86,100.772,100.824,482800000.0
2008-05-25 23:55:00,100.817,100.876,100.812,100.832,648300000.0
2008-05-26 00:00:00,100.82,100.84,100.78,100.81,257700000.0
2008-05-26 00:05:00,100.82,100.82,100.742,100.77,332100000.0
2008-05-26 00:10:00,100.77,100.78,100.748,100.77,137700000.0
2008-05-26 00:15:00,100.78,100.82,100.77,100.81,460500000.0
2008-05-26 00:20:00,100.81,100.81,100.76,100.76,694299999.0
2008-05-26 00:25:00,100.76,100.83,100.73,100.76,460000000.0
2008-05-26 00:30:00,100.76,100.76,100.76,100.76,30900000.0
2008-05-26 00:35:00,100.76,100.78,100.75,100.75,69800000.0
2008-05-26 00:40:00,100.73,100.81,100.73,100.73,63200000.0
2008-05-26 00:45:00,100.74,100.78,100.73,100.76,260400000.0
2008-05-26 00:50:00,100.76,100.83,100.73,100.76,146600000.0
2008-05-26 00:55:00,100.76,100.83,100.74,100.81,538600000.0
2008-05-26 01:00:00,100.81,100.81,100.75,100.78,475500000.0
2008-05-26 01:05:00,100.78,100.81,100.73,100.76,665999998.0
2008-05-26 01:10:00,100.77,100.83,100.74,100.8,715299999.0
2008-05-26 01:15:00,100.8,100.82,100.77,100.78,155000000.0
2008-05-26 01:20:00,100.77,100.8,100.77,100.77,88700000.0
2008-05-26 01:25:00,100.77,100.77,100.73,100.75,854099994.0
2008-05-26 01:30:00,100.75,100.77,100.73,100.75,383300000.0
2008-05-26 01:35:00,100.75,100.76,100.707,100.715,213200000.0
2008-05-26 01:40:00,100.76,100.8,100.74,100.74,222300000.0
2008-05-26 01:45:00,100.745,100.78,100.72,100.75,588800001.0
2008-05-26 01:50:00,100.75,100.75,100.73,100.73,265300000.0
2008-05-26 01:55:00,100.73,100.76,100.71,100.76,919200000.0
2008-05-26 02:00:00,100.76,100.78,100.73,100.76,1000200002.0
2008-05-26 02:05:00,100.76,100.78,100.74,100.76,136400000.0
2008-05-26 02:10:00,100.75,100.77,100.73,100.74,102600000.0
2008-05-26 02:15:00,100.74,100.75,100.71,100.74,160400000.0
2008-05-26 02:20:00,100.74,100.77,100.74,100.77,430300000.0
2008-05-26 02:25:00,100.77,100.8,100.77,100.79,192800000.0
2008-05-26 02:30:00,100.78,100.79,100.74,100.77,274700001.0
2008-05-26 02:35:00,100.77,100.8,100.77,100.79,377100002.0
2008-05-26 02:40:00,100.79,100.8,100.77,100.78,487800000.0
2008-05-26 02:45:00,100.77,100.78,100.76,100.76,175399996.0
2008-05-26 02:50:00,100.76,100.76,100.66,100.68,1089800000.0
2008-05-26 02:55:00,100.68,100.72,100.65,100.71,1903600004.0
2008-05-26 03:00:00,100.71,100.73,100.7,100.7,904299994.0
2008-05-26 03:05:00,100.7,100.71,100.68,100.7,290800001.0
2008-05-26 03:10:00,100.7,100.74,100.7,100.71,1250999999.0
2008-05-26 03:15:00,100.72,100.74,100.71,100.72,672400000.0
2008-05-26 03:20:00,100.72,100.74,100.72,100.74,112400000.0
2008-05-26 03:25:00,100.73,100.75,100.72,100.73,382700001.0
2008-05-26 03:30:00,100.74,100.75,100.702,100.73,54700000.0
2008-05-26 03:35:00,100.73,100.76,100.7,100.72,789300004.0
2008-05-26 03:40:00,100.71,100.72,100.7,100.72,576200003.0
2008-05-26 03:45:00,100.72,100.72,100.7,100.7,451800002.0
2008-05-26 03:50:00,100.7,100.71,100.67,100.69,879700001.0
2008-05-26 03:55:00,100.69,100.71,100.68,100.69,776600000.0
2008-05-26 04:00:00,100.69,100.74,100.67,100.7,1026300000.0
2008-05-26 04:05:00,100.71,100.74,100.69,100.71,941800002.0
2008-05-26 04:10:00,100.7,100.72,100.68,100.7,1109900007.0
2008-05-26 04:15:00,100.7,100.72,100.69,100.72,188300000.0
2008-05-26 04:20:00,100.72,100.73,100.71,100.73,186800001.0
2008-05-26 04:25:00,100.73,100.75,100.727,100.73,317600000.0
2008-05-26 04:30:00,100.73,100.74,100.71,100.72,437600003.0
2008-05-26 04:35:00,100.72,100.72,100.71,100.72,419200000.0
2008-05-26 04:40:00,100.73,100.73,100.72,100.73,200900000.0
2008-05-26 04:45:00,100.73,100.74,100.676,100.72,111000000.0
2008-05-26 04:50:00,100.72,100.73,100.71,100.72,87000000.0
2008-05-26 04:55:00,100.71,100.74,100.7,100.73,170900000.0
2008-05-26 05:00:00,100.697,100.76,100.697,100.76,252900000.0
2008-05-26 05:05:00,100.76,100.76,100.7,100.71,971400002.0
2008-05-26 05:10:00,100.71,100.74,100.71,100.73,1339900000.0
2008-05-26 05:15:00,100.72,100.74,100.72,100.73,417200000.0
2008-05-26 05:20:00,100.73,100.73,100.708,100.73,18800000.0
2008-05-26 05:25:00,100.74,100.75,100.71,100.74,415599997.0
2008-05-26 05:30:00,100.74,100.77,100.72,100.75,845700005.0
2008-05-26 05:35:00,100.74,100.75,100.73,100.73,724699997.0
2008-05-26 05:40:00,100.73,100.76,100.728,100.738,334700000.0
2008-05-26 05:45:00,100.74,100.75,100.73,100.73,545300003.0
2008-05-26 05:50:00,100.73,100.74,100.69,100.71,1274999999.0
2008-05-26 05:55:00,100.71,100.75,100.71,100.73,883800002.0
2008-05-26 06:00:00,100.73,100.77,100.72,100.75,794800003.0
2008-05-26 06:05:00,100.74,100.78,100.73,100.73,268200000.0
2008-05-26 06:10:00,100.73,100.76,100.709,100.74,847500004.0
2008-05-26 06:15:00,100.74,100.75,100.7,100.72,635699997.0
2008-05-26 06:20:00,100.73,100.73,100.68,100.695,446499999.0
2008-05-26 06:25:00,100.7,100.72,100.66,100.67,824600003.0
2008-05-26 06:30:00,100.67,100.69,100.62,100.67,577200000.0
2008-05-26 06:35:00,100.67,100.69,100.63,100.67,441900000.0
2008-05-26 06:40:00,100.67,100.68,100.64,100.65,405300000.0
2008-05-26 06:45:00,100.65,100.66,100.63,100.63,483100000.0
2008-05-26 06:50:00,100.64,100.7,100.64,100.67,582600000.0
2008-05-26 06:55:00,100.67,100.67,100.65,100.66,394300000.0
2008-05-26 07:00:00,100.66,100.67,100.64,100.65,267000000.0
2008-05-26 07:05:00,100.65,100.66,100.626,100.64,212600000.0
2008-05-26 07:10:00,100.64,100.67,100.63,100.66,406500000.0
2008-05-26 07:15:00,100.66,100.66,100.64,100.66,184600000.0
2008-05-26 07:20:00,100.66,100.67,100.65,100.65,160400000.0
2008-05-26 07:25:00,100.66,100.69,100.65,100.67,368100000.0
2008-05-26 07:30:00,100.67,100.72,100.67,100.7,287500000.0
2008-05-26 07:35:00,100.7,100.72,100.67,100.71,337100000.0
2008-05-26 07:40:00,100.71,100.74,100.69,100.69,473400000.0
2008-05-26 07:45:00,100.69,100.7,100.68,100.69,266900000.0
2008-05-26 07:50:00,100.69,100.69,100.65,100.655,587700000.0
2008-05-26 07:55:00,100.65,100.68,100.64,100.66,629600001.0
2008-05-26 08:00:00,100.66,100.71,100.66,100.71,815699999.0
2008-05-26 08:05:00,100.71,100.72,100.695,100.71,281300000.0
2008-05-26 08:10:00,100.71,100.77,100.705,100.77,535700000.0
2008-05-26 08:15:00,100.77,100.77,100.695,100.695,465300000.0
2008-05-26 08:20:00,100.705,100.73,100.655,100.66,760800000.0
2008-05-26 08:25:00,100.66,100.705,100.64,100.7,387400000.0
2008-05-26 08:30:00,100.7,100.71,100.67,100.68,135800000.0
2008-05-26 08:35:00,100.69,100.695,100.665,100.69,88000000.0
2008-05-26 08:40:00,100.69,100.7,100.66,100.68,39500000.0
2008-05-26 08:45:00,100.68,100.7,100.655,100.67,42000000.0
2008-05-26 08:50:00,100.7,100.7,100.66,100.66,25900000.0
2008-05-26 08:55:00,100.66,100.765,100.655,100.76,72800000.0
2008-05-26 09:00:00,100.765,100.84,100.715,100.82,91700000.0
2008-05-26 09:05:00,100.82,100.85,100.79,100.795,46000000.0
2008-05-26 09:10:00,100.795,100.8,100.705,100.725,206500000.0
2008-05-26 09:15:00,100.74,100.81,100.73,100.8,85600000.0
2008-05-26 09:20:00,100.795,100.84,100.79,100.82,101100000.0
2008-05-26 09:25:00,100.82,100.82,100.775,100.78,64400000.0
2008-05-26 09:30:00,100.785,100.81,100.743,100.78,28700000.0
2008-05-26 09:35:00,100.79,100.85,100.79,100.825,32600000.0
2008-05-26 09:40:00,100.825,100.83,100.785,100.785,86300000.0
2008-05-26 09:45:00,100.79,100.8,100.77,100.775,40400000.0
2008-05-26 09:50:00,100.77,100.78,100.74,100.75,90300000.0
2008-05-26 09:55:00,100.75,100.76,100.705,100.72,119900000.0
2008-05-26 10:00:00,100.72,100.73,100.68,100.7,128400000.0
2008-05-26 10:05:00,100.7,100.71,100.665,100.7,237100000.0
2008-05-26 10:10:00,100.7,100.72,100.66,100.72,173300000.0
2008-05-26 10:15:00,100.72,100.78,100.695,100.73,97800000.0
2008-05-26 10:20:00,100.735,100.74,100.62,100.715,223800000.0
2008-05-26 10:25:00,100.71,100.74,100.7,100.73,72500000.0
2008-05-26 10:30:00,100.7,100.74,100.687,100.72,36200000.0
2008-05-26 10:35:00,100.72,100.74,100.715,100.735,79900000.0
2008-05-26 10:40:00,100.735,100.75,100.69,100.71,82900000.0
2008-05-26 10:45:00,100.71,100.76,100.71,100.74,56900000.0
2008-05-26 10:50:00,100.74,100.74,100.675,100.68,136200000.0
2008-05-26 10:55:00,100.68,100.75,100.68,100.72,94800000.0
2008-05-26 11:00:00,100.72,100.73,100.7,100.73,34500000.0
2008-05-26 11:05:00,100.73,100.73,100.68,100.7,69200000.0
2008-05-26 11:10:00,100.7,100.7,100.65,100.69,52400000.0
2008-05-26 11:15:00,100.695,100.745,100.695,100.74,56900000.0
2008-05-26 11:20:00,100.75,100.765,100.73,100.75,38500000.0
2008-05-26 11:25:00,100.75,100.77,100.73,100.75,58300000.0
2008-05-26 11:30:00,100.75,100.79,100.75,100.79,58700000.0
2008-05-26 11:35:00,100.79,100.83,100.76,100.78,133300000.0
2008-05-26 11:40:00,100.775,100.8,100.77,100.79,48000000.0
2008-05-26 11:45:00,100.79,100.81,100.76,100.79,121900000.0
2008-05-26 11:50:00,100.79,100.85,100.765,100.84,121100000.0
2008-05-26 11:55:00,100.84,100.84,100.77,100.77,49600000.0
2008-05-26 12:00:00,100.77,100.79,100.76,100.78,43000000.0
2008-05-26 12:05:00,100.78,100.78,100.691,100.76,35100000.0
2008-05-26 12:10:00,100.765,100.8,100.745,100.79,73300000.0
2008-05-26 12:15:00,100.79,100.8,100.74,100.8,71200000.0
2008-05-26 12:20:00,100.785,100.8,100.78,100.8,19900000.0
2008-05-26 12:25:00,100.771,100.82,100.749,100.81,44900000.0
2008-05-26 12:30:00,100.81,100.82,100.795,100.8,5700000.0
2008-05-26 12:35:00,100.8,100.82,100.8,100.81,17600000.0
2008-05-26 12:40:00,100.82,100.85,100.78,100.79,53200000.0
2008-05-26 12:45:00,100.79,100.81,100.77,100.78,59600000.0
2008-05-26 12:50:00,100.78,100.79,100.743,100.78,60000000.0
2008-05-26 12:55:00,100.77,100.77,100.745,100.765,17000000.0
2008-05-26 13:00:00,100.765,100.765,100.745,100.75,27700000.0
2008-05-26 13:05:00,100.755,100.805,100.755,100.805,29000000.0
2008-05-26 13:10:00,100.8,100.81,100.775,100.8,26200000.0
2008-05-26 13:15:00,100.8,100.82,100.8,100.82,20400000.0
2008-05-26 13:20:00,100.82,100.84,100.78,100.785,54800000.0
2008-05-26 13:25:00,100.785,100.87,100.73,100.84,129200000.0
2008-05-26 13:30:00,100.85,100.88,100.82,100.85,74100000.0
2008-05-26 13:35:00,100.85,100.86,100.82,100.84,22600000.0
2008-05-26 13:40:00,100.83,100.835,100.815,100.83,19300000.0
2008-05-26 13:45:00,100.83,100.85,100.825,100.84,19800000.0
2008-05-26 13:50:00,100.85,100.86,100.815,100.83,50700000.0
2008-05-26 13:55:00,100.83,100.83,100.81,100.81,40300000.0
2008-05-26 14:00:00,100.81,100.84,100.777,100.84,55600000.0
2008-05-26 14:05:00,100.835,100.87,100.835,100.86,26800000.0
2008-05-26 14:10:00,100.86,100.91,100.845,100.855,38300000.0
2008-05-26 14:15:00,100.86,100.89,100.84,100.855,48100000.0
2008-05-26 14:20:00,100.855,100.87,100.84,100.855,70100000.0
2008-05-26 14:25:00,100.85,100.91,100.85,100.88,85400000.0
2008-05-26 14:30:00,100.88,100.9,100.84,100.87,88100000.0
2008-05-26 14:35:00,100.85,100.91,100.85,100.88,81000000.0
2008-05-26 14:40:00,100.88,100.94,100.88,100.91,91500000.0
2008-05-26 14:45:00,100.91,100.92,100.86,100.87,65100000.0
2008-05-26 14:50:00,100.88,100.9,100.86,100.895,99800000.0
2008-05-26 14:55:00,100.895,100.93,100.87,100.91,120000000.0
2008-05-26 15:00:00,100.91,100.94,100.895,100.92,88400000.0
2008-05-26 15:05:00,100.92,100.93,100.9,100.9,56600000.0
2008-05-26 15:10:00,100.9,100.92,100.88,100.9,402500000.0
2008-05-26 15:15:00,100.895,100.93,100.89,100.91,106600000.0
2008-05-26 15:20:00,100.91,100.92,100.85,100.88,82300000.0
2008-05-26 15:25:00,100.88,100.885,100.865,100.87,26000000.0
2008-05-26 15:30:00,100.87,100.88,100.85,100.87,49900000.0
2008-05-26 15:35:00,100.865,100.88,100.84,100.875,74700000.0
2008-05-26 15:40:00,100.875,100.89,100.85,100.89,45000000.0
2008-05-26 15:45:00,100.89,100.9,100.87,100.88,29600000.0
2008-05-26 15:50:00,100.88,100.95,100.87,100.925,80600000.0
2008-05-26 15:55:00,100.92,100.96,100.92,100.93,72500000.0
2008-05-26 16:00:00,100.92,100.925,100.875,100.91,45300000.0
2008-05-26 16:05:00,100.91,100.93,100.9,100.92,19400000.0
2008-05-26 16:10:00,100.925,100.97,100.92,100.96,59200000.0
2008-05-26 16:15:00,100.96,100.98,100.915,100.94,50600000.0
2008-05-26 16:20:00,100.935,100.96,100.89,100.9,115600000.0
2008-05-26 16:25:00,100.895,100.925,100.895,100.92,39800000.0
2008-05-26 16:30:00,100.92,100.99,100.915,100.96,54900000.0
2008-05-26 16:35:00,100.96,101.01,100.94,100.98,85100000.0
2008-05-26 16:40:00,100.98,100.99,100.945,100.97,46400000.0
2008-05-26 16:45:00,100.97,100.97,100.935,100.95,91200000.0
2008-05-26 16:50:00,100.955,100.955,100.92,100.945,21900000.0
2008-05-26 16:55:00,100.95,100.98,100.93,100.97,40100000.0
2008-05-26 17:00:00,100.965,100.99,100.935,100.95,47900000.0
2008-05-26 17:05:00,100.95,100.97,100.94,100.96,42700000.0
2008-05-26 17:10:00,100.96,100.98,100.935,100.94,33500000.0
2008-05-26 17:15:00,100.95,100.965,100.915,100.965,23900000.0
2008-05-26 17:20:00,100.96,100.965,100.935,100.95,16000000.0
2008-05-26 17:25:00,100.945,100.963,100.893,100.94,42100000.0
2008-05-26 17:30:00,100.94,100.94,100.87,100.9,65300000.0
2008-05-26 17:35:00,100.9,100.93,100.885,100.93,16400000.0
2008-05-26 17:40:00,100.925,100.965,100.925,100.95,21900000.0
2008-05-26 17:45:00,100.95,100.95,100.9,100.94,26700000.0
2008-05-26 17:50:00,100.94,100.975,100.91,100.975,74600000.0
2008-05-26 17:55:00,100.97,100.975,100.92,100.935,14900000.0
2008-05-26 18:00:00,100.93,100.95,100.93,100.94,10200000.0
2008-05-26 18:05:00,100.94,100.99,100.94,100.98,19400000.0
2008-05-26 18:10:00,100.975,100.99,100.95,100.97,9800000.0
2008-05-26 18:15:00,100.975,100.983,100.921,100.955,136000000.0
2008-05-26 18:20:00,100.959,101.0,100.95,100.975,11900000.0
2008-05-26 18:25:00,100.98,100.995,100.97,100.99,9500000.0
2008-05-26 18:30:00,100.985,100.985,100.86,100.89,98199999.0
2008-05-26 18:35:00,100.89,100.95,100.885,100.902,30700000.0
2008-05-26 18:40:00,100.895,100.925,100.885,100.905,42100000.0
2008-05-26 18:45:00,100.9,100.915,100.87,100.91,171400000.0
2008-05-26 18:50:00,100.895,100.94,100.86,100.92,238400000.0
2008-05-26 18:55:00,100.915,100.94,100.865,100.865,121600000.0
2008-05-26 19:00:00,100.855,100.875,100.855,100.865,32400000.0
2008-05-26 19:05:00,100.875,100.94,100.865,100.89,42700000.0
2008-05-26 19:10:00,100.9,100.945,100.891,100.891,64600000.0
2008-05-26 19:15:00,100.925,100.945,100.881,100.91,50500000.0
2008-05-26 19:20:00,100.91,100.925,100.878,100.9,66300000.0
2008-05-26 19:25:00,100.9,100.913,100.882,100.9,116200000.0
2008-05-26 19:30:00,100.883,100.948,100.861,100.908,213700000.0
2008-05-26 19:35:00,100.906,100.951,100.881,100.901,227000000.0
2008-05-26 19:40:00,100.93,100.93,100.883,100.883,170000000.0
2008-05-26 19:45:00,100.879,100.905,100.857,100.875,241100000.0
2008-05-26 19:50:00,100.87,100.895,100.847,100.89,79800000.0
2008-05-26 19:55:00,100.848,100.92,100.835,100.92,206700000.0
2008-05-26 20:00:00,100.88,100.92,100.854,100.883,269800000.0
2008-05-26 20:05:00,100.877,100.9,100.877,100.895,25900000.0
2008-05-26 20:10:00,100.91,100.93,100.878,100.887,77100000.0
2008-05-26 20:15:00,100.885,100.95,100.873,100.91,204100000.0
2008-05-26 20:20:00,100.904,100.95,100.878,100.92,128900000.0
2008-05-26 20:25:00,100.92,100.935,100.877,100.901,7700000.0
2008-05-26 20:30:00,100.935,100.94,100.882,100.888,6700000.0
2008-05-26 20:35:00,100.895,100.94,100.873,100.935,8500000.0
2008-05-26 20:40:00,100.93,100.94,100.878,100.9,9000000.0
2008-05-26 20:45:00,100.9,100.9,100.846,100.9,5800000.0
2008-05-26 20:50:00,100.895,100.91,100.89,100.91,11500000.0
2008-05-26 20:55:00,100.92,100.92,100.868,100.905,22800000.0
2008-05-26 21:00:00,100.905,100.916,100.87,100.9,111300000.0
2008-05-26 21:05:00,100.9,100.95,100.89,100.91,69900000.0
2008-05-26 21:10:00,100.926,100.958,100.9,100.9,79000000.0
2008-05-26 21:15:00,100.91,100.97,100.91,100.951,59700000.0
2008-05-26 21:20:00,100.95,100.95,100.91,100.92,147600000.0
2008-05-26 21:25:00,100.91,100.94,100.88,100.91,97700000.0
2008-05-26 21:30:00,100.93,100.94,100.905,100.935,42500000.0
2008-05-26 21:35:00,100.933,100.942,100.885,100.935,18900000.0
2008-05-26 21:40:00,100.89,100.959,100.89,100.89,66700000.0
2008-05-26 21:45:00,100.91,100.933,100.907,100.925,45000000.0
2008-05-26 21:50:00,100.88,100.952,100.88,100.935,27500000.0
2008-05-26 21:55:00,100.933,100.941,100.91,100.91,111400000.0
2008-05-26 22:00:00,100.91,100.943,100.91,100.925,33700000.0
2008-05-26 22:05:00,100.919,100.937,100.906,100.919,18800000.0
2008-05-26 22:10:00,100.94,100.946,100.912,100.921,12100000.0
2008-05-26 22:15:00,100.934,100.938,100.89,100.923,36700000.0
2008-05-26 22:20:00,100.9,100.92,100.89,100.91,49900000.0
2008-05-26 22:25:00,100.883,100.925,100.88,100.88,23000000.0
2008-05-26 22:30:00,100.908,100.92,100.888,100.92,12000000.0
2008-05-26 22:35:00,100.92,100.923,100.884,100.92,9200000.0
2008-05-26 22:40:00,100.909,100.923,100.876,100.905,18600000.0
2008-05-26 22:45:00,100.915,100.935,100.9,100.9,83600000.0
2008-05-26 22:50:00,100.923,100.929,100.895,100.903,112900000.0
2008-05-26 22:55:00,100.92,100.93,100.893,100.905,25900000.0
2008-05-26 23:00:00,100.91,100.945,100.879,100.91,277300000.0
2008-05-26 23:05:00,100.949,100.967,100.864,100.92,88700000.0
2008-05-26 23:10:00,100.92,100.92,100.845,100.89,28500000.0
2008-05-26 23:15:00,100.89,100.91,100.89,100.89,5400000.0
2008-05-26 23:20:00,100.91,100.91,100.867,100.91,50400000.0
2008-05-26 23:25:00,100.91,100.93,100.89,100.91,6600000.0
2008-05-26 23:30:00,100.908,100.919,100.857,100.91,35700000.0
2008-05-26 23:35:00,100.91,100.91,100.875,100.885,64000000.0
2008-05-26 23:40:00,100.885,100.91,100.88,100.89,26400000.0
2008-05-26 23:45:00,100.88,100.89,100.848,100.874,296900000.0
2008-05-26 23:50:00,100.874,100.909,100.86,100.865,112900000.0
2008-05-26 23:55:00,100.89,100.9,100.849,100.9,348800000.0
2008-05-27 00:00:00,100.9,100.92,100.845,100.9,128000000.0
2008-05-27 00:05:00,100.9,100.97,100.88,100.93,83700000.0
2008-05-27 00:10:00,100.93,100.96,100.92,100.92,35700000.0
2008-05-27 00:15:00,100.92,100.92,100.885,100.92,262599997.0
2008-05-27 00:20:00,100.91,100.93,100.894,100.9,146700000.0
2008-05-27 00:25:00,100.9,100.94,100.87,100.87,340600000.0
2008-05-27 00:30:00,100.87,100.88,100.84,100.86,226500000.0
2008-05-27 00:35:00,100.87,100.89,100.85,100.88,36300000.0
2008-05-27 00:40:00,100.88,100.89,100.85,100.86,85200000.0
2008-05-27 00:45:00,100.86,100.895,100.848,100.868,347999999.0
2008-05-27 00:50:00,100.855,100.9,100.832,100.87,949699998.0
2008-05-27 00:55:00,100.88,100.88,100.85,100.87,127200000.0
2008-05-27 01:00:00,100.87,100.88,100.85,100.88,60100000.0
2008-05-27 01:05:00,100.88,100.9,100.866,100.872,151000001.0
2008-05-27 01:10:00,100.9,100.9,100.88,100.89,23200000.0
2008-05-27 01:15:00,100.9,100.92,100.89,100.9,65300000.0
2008-05-27 01:20:00,100.9,100.94,100.89,100.93,31900000.0
2008-05-27 01:25:00,100.93,100.93,100.852,100.878,162100000.0
2008-05-27 01:30:00,100.92,100.93,100.91,100.93,112600000.0
2008-05-27 01:35:00,100.93,100.97,100.9,100.94,145800000.0
2008-05-27 01:40:00,100.95,100.99,100.89,100.91,183600000.0
2008-05-27 01:45:00,100.9,100.92,100.89,100.9,190200000.0
2008-05-27 01:50:00,100.9,100.91,100.89,100.9,119300000.0
2008-05-27 01:55:00,100.9,100.93,100.9,100.92,133100000.0
2008-05-27 02:00:00,100.92,100.94,100.91,100.93,176600000.0
2008-05-27 02:05:00,100.92,100.95,100.9,100.94,612100000.0
2008-05-27 02:10:00,100.94,100.98,100.93,100.95,416300000.0
2008-05-27 02:15:00,100.95,101.0,100.94,100.95,805900001.0
2008-05-27 02:20:00,100.95,100.96,100.93,100.94,420000000.0
2008-05-27 02:25:00,100.94,100.95,100.92,100.95,146400000.0
2008-05-27 02:30:00,100.95,101.01,100.95,101.0,308800000.0
2008-05-27 02:35:00,101.0,101.01,100.97,100.98,439800001.0
2008-05-27 02:40:00,100.98,101.01,100.97,101.0,337300000.0
2008-05-27 02:45:00,100.99,101.0,100.93,100.95,517500000.0
2008-05-27 02:50:00,100.95,100.99,100.93,100.94,576000002.0
2008-05-27 02:55:00,100.94,101.0,100.93,100.99,735399999.0
2008-05-27 03:00:00,101.0,101.01,100.93,100.98,860399999.0
2008-05-27 03:05:00,100.99,100.99,100.92,100.92,1423599997.0
2008-05-27 03:10:00,100.92,100.94,100.89,100.91,1447499996.0
2008-05-27 03:15:00,100.91,100.96,100.9,100.93,849299999.0
2008-05-27 03:20:00,100.94,100.95,100.9,100.94,836500000.0
2008-05-27 03:25:00,100.93,100.96,100.915,100.93,520900000.0
2008-05-27 03:30:00,100.93,100.95,100.91,100.93,595900002.0
2008-05-27 03:35:00,100.93,100.95,100.92,100.92,557499998.0
2008-05-27 03:40:00,100.92,100.94,100.9,100.9,442599999.0
2008-05-27 03:45:00,100.9,100.93,100.875,100.89,356099999.0
2008-05-27 03:50:00,100.89,100.905,100.865,100.88,488100001.0
2008-05-27 03:55:00,100.88,100.91,100.87,100.89,400700000.0
2008-05-27 04:00:00,100.89,100.89,100.86,100.87,469200000.0
2008-05-27 04:05:00,100.87,100.94,100.841,100.93,418700000.0
2008-05-27 04:10:00,100.945,100.95,100.92,100.92,345700000.0
2008-05-27 04:15:00,100.92,100.94,100.905,100.94,197400000.0
2008-05-27 04:20:00,100.94,100.97,100.93,100.94,261000000.0
2008-05-27 04:25:00,100.94,100.99,100.94,100.96,355100001.0
2008-05-27 04:30:00,100.97,100.97,100.94,100.945,78600000.0
2008-05-27 04:35:00,100.95,100.95,100.925,100.945,95700000.0
2008-05-27 04:40:00,100.95,100.955,100.894,100.945,60100000.0
2008-05-27 04:45:00,100.95,100.95,100.865,100.95,79500000.0
2008-05-27 04:50:00,100.95,100.95,100.9,100.9,121700000.0
2008-05-27 04:55:00,100.895,100.95,100.875,100.92,312800000.0
2008-05-27 05:00:00,100.94,100.955,100.92,100.92,80100000.0
2008-05-27 05:05:00,100.92,100.93,100.91,100.925,32200000.0
2008-05-27 05:10:00,100.93,100.945,100.92,100.925,21600000.0
2008-05-27 05:15:00,100.925,100.935,100.87,100.91,8300000.0
2008-05-27 05:20:00,100.935,100.935,100.915,100.925,3800000.0
2008-05-27 05:25:00,100.92,100.935,100.888,100.92,8900000.0
2008-05-27 05:30:00,100.925,100.945,100.875,100.94,11800000.0
2008-05-27 05:35:00,100.939,100.94,100.887,100.94,25200000.0
2008-05-27 05:40:00,100.935,100.935,100.881,100.925,34800000.0
2008-05-27 05:45:00,100.93,100.935,100.91,100.91,11200000.0
2008-05-27 05:50:00,100.905,100.935,100.905,100.93,10800000.0
2008-05-27 05:55:00,100.904,100.93,100.884,100.925,15200000.0
2008-05-27 06:00:00,100.92,100.94,100.88,100.935,21600000.0
2008-05-27 06:05:00,100.93,100.935,100.883,100.935,7400000.0
2008-05-27 06:10:00,100.935,100.945,100.88,100.912,18500000.0
2008-05-27 06:15:00,100.945,100.975,100.919,100.932,44100000.0
2008-05-27 06:20:00,100.965,100.985,100.95,100.98,12400000.0
2008-05-27 06:25:00,100.975,100.985,100.97,100.98,12400000.0
2008-05-27 06:30:00,100.975,101.0,100.95,100.966,18900000.0
2008-05-27 06:35:00,100.964,101.025,100.955,101.025,43200000.0
2008-05-27 06:40:00,101.03,101.055,101.0,101.01,50300000.0
2008-05-27 06:45:00,101.01,101.05,100.974,101.05,25600000.0
2008-05-27 06:50:00,101.05,101.09,101.04,101.05,52100000.0
2008-05-27 06:55:00,101.05,101.095,101.04,101.085,30700000.0
2008-05-27 07:00:00,101.075,101.105,101.045,101.075,40000000.0
2008-05-27 07:05:00,101.075,101.115,101.07,101.09,30000000.0
2008-05-27 07:10:00,101.095,101.115,101.065,101.09,19900000.0
2008-05-27 07:15:00,101.09,101.095,101.05,101.08,36800000.0
2008-05-27 07:20:00,101.085,101.11,101.07,101.11,11200000.0
2008-05-27 07:25:00,101.115,101.135,101.075,101.09,38900000.0
2008-05-27 07:30:00,101.095,101.185,101.09,101.16,193500000.0
2008-05-27 07:35:00,101.165,101.185,101.1,101.16,280400000.0
2008-05-27 07:40:00,101.15,101.275,101.14,101.25,282500000.0
2008-05-27 07:45:00,101.25,101.275,101.175,101.26,315700000.0
2008-05-27 07:50:00,101.26,101.28,101.215,101.235,183600000.0
2008-05-27 07:55:00,101.24,101.275,101.22,101.245,309600000.0
2008-05-27 08:00:00,101.24,101.24,101.16,101.18,320400000.0
2008-05-27 08:05:00,101.18,101.26,101.175,101.24,140000000.0
2008-05-27 08:10:00,101.24,101.28,101.22,101.255,241400000.0
2008-05-27 08:15:00,101.255,101.285,101.185,101.23,342400000.0
2008-05-27 08:20:00,101.225,101.25,101.125,101.145,362800000.0
2008-05-27 08:25:00,101.14,101.18,101.055,101.12,460200000.0
2008-05-27 08:30:00,101.12,101.16,101.085,101.15,221300000.0
2008-05-27 08:35:00,101.15,101.16,101.09,101.15,185500000.0
2008-05-27 08:40:00,101.16,101.16,101.08,101.09,179800000.0
2008-05-27 08:45:00,101.09,101.14,101.05,101.11,190100000.0
2008-05-27 08:50:00,101.1,101.15,101.05,101.14,181500000.0
2008-05-27 08:55:00,101.14,101.16,101.04,101.1,170200000.0
2008-05-27 09:00:00,101.1,101.13,101.04,101.11,136000000.0
2008-05-27 09:05:00,101.11,101.13,101.06,101.08,150700000.0
2008-05-27 09:10:00,101.09,101.15,101.075,101.135,101600000.0
2008-05-27 09:15:00,101.13,101.13,101.1,101.105,127700000.0
2008-05-27 09:20:00,101.11,101.135,101.065,101.065,139600000.0
2008-05-27 09:25:00,101.065,101.1,101.05,101.07,156800000.0
2008-05-27 09:30:00,101.07,101.1,101.05,101.1,98100000.0
2008-05-27 09:35:00,101.1,101.11,101.07,101.1,99300000.0
2008-05-27 09:40:00,101.1,101.1,101.015,101.04,227900000.0
2008-05-27 09:45:00,101.04,101.07,100.985,101.02,169700000.0
2008-05-27 09:50:00,101.02,101.05,101.01,101.045,219000000.0
2008-05-27 09:55:00,101.04,101.07,101.03,101.05,119300000.0
2008-05-27 10:00:00,101.055,101.11,101.05,101.075,89000000.0
2008-05-27 10:05:00,101.08,101.13,101.08,101.13,62600000.0
2008-05-27 10:10:00,101.13,101.145,101.04,101.055,104100000.0
2008-05-27 10:15:00,101.05,101.09,101.045,101.08,162800000.0
2008-05-27 10:20:00,101.08,101.08,101.03,101.045,76000000.0
2008-05-27 10:25:00,101.04,101.045,100.995,101.03,119000000.0
2008-05-27 10:30:00,101.03,101.04,101.005,101.03,91900000.0
2008-05-27 10:35:00,101.025,101.055,101.02,101.035,76300000.0
2008-05-27 10:40:00,101.04,101.125,100.99,101.12,112800000.0
2008-05-27 10:45:00,101.12,101.13,101.08,101.09,114800000.0
2008-05-27 10:50:00,101.09,101.16,101.09,101.16,82400000.0
2008-05-27 10:55:00,101.16,101.2,101.12,101.2,99800000.0
2008-05-27 11:00:00,101.2,101.21,101.16,101.17,90600000.0
2008-05-27 11:05:00,101.18,101.24,101.15,101.195,84000000.0
2008-05-27 11:10:00,101.19,101.255,101.17,101.17,245100000.0
2008-05-27 11:15:00,101.17,101.24,101.15,101.2,238700000.0
2008-05-27 11:20:00,101.205,101.21,101.15,101.185,1240000000.0
2008-05-27 11:25:00,101.19,101.22,101.165,101.21,317200000.0
2008-05-27 11:30:00,101.21,101.28,101.21,101.24,356100000.0
2008-05-27 11:35:00,101.24,101.275,101.195,101.195,321100000.0
2008-05-27 11:40:00,101.21,101.23,101.185,101.22,160000000.0
2008-05-27 11:45:00,101.22,101.24,101.205,101.22,72900000.0
2008-05-27 11:50:00,101.22,101.27,101.21,101.225,99900000.0
2008-05-27 11:55:00,101.22,101.24,101.175,101.19,213700000.0
2008-05-27 12:00:00,101.18,101.22,101.17,101.21,148200000.0
2008-05-27 12:05:00,101.21,101.235,101.155,101.165,204100000.0
2008-05-27 12:10:00,101.16,101.185,101.13,101.15,268400000.0
2008-05-27 12:15:00,101.15,101.195,101.12,101.13,243300000.0
2008-05-27 12:20:00,101.13,101.18,101.12,101.16,440900000.0
2008-05-27 12:25:00,101.16,101.19,101.135,101.145,183400000.0
2008-05-27 12:30:00,101.145,101.18,101.145,101.18,95300000.0
2008-05-27 12:35:00,101.18,101.19,101.12,101.14,277800000.0
2008-05-27 12:40:00,101.13,101.15,101.11,101.15,76200000.0
2008-05-27 12:45:00,101.15,101.15,101.1,101.15,249300000.0
2008-05-27 12:50:00,101.15,101.22,101.135,101.21,184200000.0
2008-05-27 12:55:00,101.2,101.21,101.15,101.165,119500000.0
2008-05-27 13:00:00,101.16,101.19,101.13,101.165,177900000.0
2008-05-27 13:05:00,101.17,101.2,101.145,101.155,155100000.0
2008-05-27 13:10:00,101.16,101.21,101.16,101.17,104100000.0
2008-05-27 13:15:00,101.175,101.2,101.16,101.18,168700000.0
2008-05-27 13:20:00,101.18,101.23,101.18,101.18,103600000.0
2008-05-27 13:25:00,101.18,101.27,101.18,101.26,270200000.0
2008-05-27 13:30:00,101.26,101.28,101.19,101.25,124800000.0
2008-05-27 13:35:00,101.25,101.265,101.2,101.23,128300000.0
2008-05-27 13:40:00,101.235,101.26,101.215,101.245,66900000.0
2008-05-27 13:45:00,101.245,101.26,101.165,101.195,201600000.0
2008-05-27 13:50:00,101.195,101.225,101.175,101.225,108500000.0
2008-05-27 13:55:00,101.225,101.265,101.185,101.245,143100000.0
2008-05-27 14:00:00,101.245,101.285,101.215,101.23,167300000.0
2008-05-27 14:05:00,101.235,101.255,101.225,101.23,80800000.0
2008-05-27 14:10:00,101.235,101.265,101.185,101.265,161500000.0
2008-05-27 14:15:00,101.255,101.255,101.2,101.215,147700000.0
2008-05-27 14:20:00,101.215,101.245,101.205,101.225,277500000.0
2008-05-27 14:25:00,101.225,101.265,101.2,101.245,187400000.0
2008-05-27 14:30:00,101.245,101.255,101.205,101.23,186700000.0
2008-05-27 14:35:00,101.225,101.265,101.225,101.245,115600000.0
2008-05-27 14:40:00,101.245,101.275,101.185,101.205,242900000.0
2008-05-27 14:45:00,101.205,101.235,101.19,101.215,190100000.0
2008-05-27 14:50:00,101.22,101.255,101.21,101.235,105500000.0
2008-05-27 14:55:00,101.24,101.29,101.22,101.29,208800000.0
2008-05-27 15:00:00,101.295,101.305,101.235,101.265,307000001.0
2008-05-27 15:05:00,101.265,101.265,101.19,101.215,221400000.0
2008-05-27 15:10:00,101.215,101.245,101.185,101.2,131600000.0
2008-05-27 15:15:00,101.205,101.205,101.13,101.185,227000000.0
2008-05-27 15:20:00,101.175,101.185,101.105,101.14,278500000.0
2008-05-27 15:25:00,101.135,101.18,101.125,101.135,196500000.0
2008-05-27 15:30:00,101.135,101.18,101.12,101.165,119900000.0
2008-05-27 15:35:00,101.16,101.165,101.085,101.11,203500000.0
2008-05-27 15:40:00,101.105,101.125,101.09,101.105,117100000.0
2008-05-27 15:45:00,101.105,101.12,101.065,101.12,146800000.0
2008-05-27 15:50:00,101.115,101.135,101.08,101.11,127100000.0
2008-05-27 15:55:00,101.115,101.17,101.06,101.06,296300000.0
2008-05-27 16:00:00,101.06,101.115,101.01,101.035,363900000.0
2008-05-27 16:05:00,101.035,101.055,100.995,101.055,314400000.0
2008-05-27 16:10:00,101.055,101.06,100.995,101.045,327300000.0
2008-05-27 16:15:00,101.05,101.07,101.025,101.045,253800000.0
2008-05-27 16:20:00,101.04,101.075,101.005,101.05,186900000.0
2008-05-27 16:25:00,101.055,101.095,101.045,101.06,187700000.0
2008-05-27 16:30:00,101.055,101.08,101.005,101.035,121100000.0
2008-05-27 16:35:00,101.035,101.045,100.985,101.03,102400000.0
2008-05-27 16:40:00,101.035,101.075,101.015,101.035,181500000.0
2008-05-27 16:45:00,101.045,101.055,101.01,101.015,214400000.0
2008-05-27 16:50:00,101.015,101.075,101.01,101.06,162200000.0
2008-05-27 16:55:00,101.055,101.115,101.055,101.085,323600000.0
2008-05-27 17:00:00,101.09,101.105,101.05,101.075,204300000.0
2008-05-27 17:05:00,101.075,101.095,101.05,101.075,149100000.0
2008-05-27 17:10:00,101.07,101.115,101.045,101.05,181800000.0
2008-05-27 17:15:00,101.055,101.075,101.01,101.03,141800000.0
2008-05-27 17:20:00,101.035,101.09,101.025,101.04,157600000.0
2008-05-27 17:25:00,101.035,101.065,101.015,101.055,217300000.0
2008-05-27 17:30:00,101.06,101.115,101.055,101.08,104200000.0
2008-05-27 17:35:00,101.08,101.12,101.065,101.1,134800000.0
2008-05-27 17:40:00,101.105,101.125,101.075,101.085,182300000.0
2008-05-27 17:45:00,101.075,101.14,101.075,101.1,162800000.0
2008-05-27 17:50:00,101.105,101.115,101.06,101.07,169600000.0
2008-05-27 17:55:00,101.07,101.105,101.06,101.085,124900000.0
2008-05-27 18:00:00,101.085,101.16,101.08,101.145,140000000.0
2008-05-27 18:05:00,101.145,101.16,101.12,101.135,120600000.0
2008-05-27 18:10:00,101.135,101.155,101.105,101.115,59900000.0
2008-05-27 18:15:00,101.11,101.12,101.09,101.09,44600000.0
2008-05-27 18:20:00,101.09,101.12,101.085,101.095,36700000.0
2008-05-27 18:25:00,101.09,101.11,101.075,101.09,65800000.0
2008-05-27 18:30:00,101.095,101.12,101.045,101.11,150800000.0
2008-05-27 18:35:00,101.11,101.12,101.105,101.11,64600000.0
2008-05-27 18:40:00,101.115,101.145,101.11,101.135,43600000.0
2008-05-27 18:45:00,101.14,101.14,101.095,101.1,105200000.0
2008-05-27 18:50:00,101.105,101.12,101.06,101.09,139200000.0
2008-05-27 18:55:00,101.095,101.165,101.09,101.135,89900000.0
2008-05-27 19:00:00,101.135,101.155,101.105,101.125,67400000.0
2008-05-27 19:05:00,101.125,101.135,101.105,101.135,48200000.0
2008-05-27 19:10:00,101.135,101.155,101.125,101.135,29300000.0
2008-05-27 19:15:00,101.135,101.145,101.125,101.135,10800000.0
2008-05-27 19:20:00,101.135,101.165,101.135,101.145,31600000.0
2008-05-27 19:25:00,101.145,101.165,101.125,101.145,25000000.0
2008-05-27 19:30:00,101.145,101.175,101.135,101.155,51100000.0
2008-05-27 19:35:00,101.155,101.18,101.135,101.135,39800000.0
2008-05-27 19:40:00,101.135,101.175,101.115,101.135,73800000.0
2008-05-27 19:45:00,101.135,101.155,101.125,101.125,38600000.0
2008-05-27 19:50:00,101.125,101.155,101.105,101.115,49200000.0
2008-05-27 19:55:00,101.115,101.135,101.105,101.125,94700000.0
2008-05-27 20:00:00,101.115,101.135,101.08,101.1,107100000.0
2008-05-27 20:05:00,101.105,101.105,101.045,101.06,122600000.0
2008-05-27 20:10:00,101.065,101.095,101.045,101.045,84000000.0
2008-05-27 20:15:00,101.06,101.075,101.02,101.025,143300000.0
2008-05-27 20:20:00,101.025,101.065,101.025,101.045,59900000.0
2008-05-27 20:25:00,101.045,101.055,101.015,101.035,112800000.0
2008-05-27 20:30:00,101.04,101.075,101.04,101.045,48000000.0
2008-05-27 20:35:00,101.045,101.075,101.01,101.045,180500000.0
2008-05-27 20:40:00,101.045,101.065,100.955,100.965,256000000.0
2008-05-27 20:45:00,100.965,100.99,100.955,100.955,155000000.0
2008-05-27 20:50:00,100.955,100.985,100.92,100.94,238800000.0
2008-05-27 20:55:00,100.94,100.955,100.89,100.915,523700000.0
2008-05-27 21:00:00,100.915,100.955,100.885,100.925,82300000.0
2008-05-27 21:05:00,100.92,100.935,100.895,100.915,73800000.0
2008-05-27 21:10:00,100.92,100.925,100.875,100.895,75000000.0
2008-05-27 21:15:00,100.895,100.935,100.895,100.905,59600000.0
2008-05-27 21:20:00,100.905,100.945,100.885,100.915,73000000.0
2008-05-27 21:25:00,100.915,100.915,100.855,100.86,89900000.0
2008-05-27 21:30:00,100.865,100.9,100.81,100.845,126900000.0
2008-05-27 21:35:00,100.835,100.865,100.805,100.805,98400000.0
2008-05-27 21:40:00,100.805,100.825,100.765,100.815,64900000.0
2008-05-27 21:45:00,100.82,100.845,100.81,100.83,46800000.0
2008-05-27 21:50:00,100.84,100.845,100.805,100.81,28200000.0
2008-05-27 21:55:00,100.815,100.82,100.775,100.8,112000000.0
2008-05-27 22:00:00,100.8,100.805,100.76,100.78,40500000.0
2008-05-27 22:05:00,100.775,100.875,100.77,100.795,52300000.0
2008-05-27 22:10:00,100.8,100.865,100.795,100.82,44100000.0
2008-05-27 22:15:00,100.815,100.85,100.8,100.83,55800000.0
2008-05-27 22:20:00,100.825,100.855,100.825,100.835,17600000.0
2008-05-27 22:25:00,100.83,100.86,100.825,100.835,12800000.0
2008-05-27 22:30:00,100.83,100.845,100.82,100.835,17600000.0
2008-05-27 22:35:00,100.835,100.84,100.815,100.815,7800000.0
2008-05-27 22:40:00,100.82,100.835,100.82,100.835,7700000.0
2008-05-27 22:45:00,100.825,100.835,100.79,100.795,14700000.0
2008-05-27 22:50:00,100.8,100.83,100.785,100.83,13400000.0
2008-05-27 22:55:00,100.835,100.835,100.773,100.825,9200000.0
2008-05-27 23:00:00,100.79,100.83,100.76,100.77,295200000.0
2008-05-27 23:05:00,100.77,100.8,100.75,100.785,69100000.0
2008-05-27 23:10:00,100.78,100.81,100.76,100.78,175700000.0
2008-05-27 23:15:00,100.76,100.8,100.75,100.75,292700000.0
2008-05-27 23:20:00,100.748,100.76,100.724,100.75,151499997.0
2008-05-27 23:25:00,100.75,100.77,100.75,100.77,218699995.0
2008-05-27 23:30:00,100.77,100.79,100.722,100.78,175800000.0
2008-05-27 23:35:00,100.78,100.78,100.7,100.74,228300000.0
2008-05-27 23:40:00,100.74,100.8,100.73,100.78,100000000.0
2008-05-27 23:45:00,100.78,100.8,100.76,100.77,202900000.0
2008-05-27 23:50:00,100.775,100.775,100.684,100.684,314199997.0
2008-05-27 23:55:00,100.74,100.775,100.73,100.76,168100000.0
2008-05-28 00:00:00,100.75,100.81,100.75,100.79,178500000.0
2008-05-28 00:05:00,100.79,100.84,100.78,100.78,144000000.0
2008-05-28 00:10:00,100.78,100.791,100.732,100.757,304099996.0
2008-05-28 00:15:00,100.78,100.79,100.737,100.77,217099999.0
2008-05-28 00:20:00,100.77,100.8,100.74,100.77,184300000.0
2008-05-28 00:25:00,100.77,100.79,100.76,100.78,477900000.0
2008-05-28 00:30:00,100.78,100.81,100.76,100.81,525500000.0
2008-05-28 00:35:00,100.81,100.84,100.8,100.82,600800000.0
2008-05-28 00:40:00,100.82,100.83,100.778,100.82,390500000.0
2008-05-28 00:45:00,100.801,100.82,100.771,100.788,903399997.0
2008-05-28 00:50:00,100.81,100.84,100.77,100.813,174500000.0
2008-05-28 00:55:00,100.806,100.83,100.796,100.82,435800001.0
2008-05-28 01:00:00,100.82,100.84,100.8,100.83,391299998.0
2008-05-28 01:05:00,100.83,100.86,100.822,100.826,115000000.0
2008-05-28 01:10:00,100.85,100.87,100.84,100.85,265800000.0
2008-05-28 01:15:00,100.85,100.85,100.78,100.79,378000000.0
2008-05-28 01:20:00,100.795,100.82,100.775,100.81,251900000.0
2008-05-28 01:25:00,100.81,100.83,100.775,100.79,62000000.0
2008-05-28 01:30:00,100.785,100.81,100.75,100.77,31300000.0
2008-05-28 01:35:00,100.775,100.79,100.76,100.77,54400000.0
2008-05-28 01:40:00,100.753,100.825,100.711,100.82,163400000.0
2008-05-28 01:45:00,100.82,100.855,100.795,100.84,70000000.0
2008-05-28 01:50:00,100.845,100.855,100.825,100.835,60600000.0
2008-05-28 01:55:00,100.84,100.86,100.815,100.82,65200000.0
2008-05-28 02:00:00,100.825,100.845,100.79,100.825,87300000.0
2008-05-28 02:05:00,100.82,100.89,100.82,100.845,138800000.0
2008-05-28 02:10:00,100.85,100.875,100.815,100.865,102800000.0
2008-05-28 02:15:00,100.87,100.875,100.825,100.845,110400000.0
2008-05-28 02:20:00,100.84,100.845,100.83,100.83,161800000.0
2008-05-28 02:25:00,100.83,100.84,100.795,100.83,101900000.0
2008-05-28 02:30:00,100.83,100.845,100.8,100.83,73400000.0
2008-05-28 02:35:00,100.83,100.83,100.77,100.795,43800000.0
2008-05-28 02:40:00,100.79,100.825,100.76,100.78,151200000.0
2008-05-28 02:45:00,100.775,100.785,100.705,100.73,109400000.0
2008-05-28 02:50:00,100.73,100.775,100.71,100.71,115500000.0
2008-05-28 02:55:00,100.72,100.77,100.71,100.715,130400000.0
2008-05-28 03:00:00,100.72,100.765,100.71,100.725,143100000.0
2008-05-28 03:05:00,100.725,100.74,100.7,100.74,439300000.0
2008-05-28 03:10:00,100.735,100.78,100.72,100.75,66800000.0
2008-05-28 03:15:00,100.755,100.765,100.705,100.74,59400000.0
2008-05-28 03:20:00,100.735,100.78,100.725,100.745,105100000.0
2008-05-28 03:25:00,100.74,100.75,100.7,100.745,203000000.0
2008-05-28 03:30:00,100.75,100.835,100.75,100.8,156600000.0
2008-05-28 03:35:00,100.795,100.815,100.77,100.785,60100000.0
2008-05-28 03:40:00,100.79,100.8,100.78,100.785,20700000.0
2008-05-28 03:45:00,100.785,100.81,100.775,100.81,20600000.0
2008-05-28 03:50:00,100.805,100.855,100.8,100.82,31400000.0
2008-05-28 03:55:00,100.815,100.915,100.815,100.89,95000000.0
2008-05-28 04:00:00,100.89,100.89,100.84,100.86,94800000.0
2008-05-28 04:05:00,100.855,100.87,100.815,100.82,85700000.0
2008-05-28 04:10:00,100.815,100.835,100.775,100.825,75300000.0
2008-05-28 04:15:00,100.83,100.835,100.76,100.805,599699999.0
2008-05-28 04:20:00,100.8,100.82,100.785,100.805,78200000.0
2008-05-28 04:25:00,100.81,100.85,100.81,100.82,52500000.0
2008-05-28 04:30:00,100.82,100.85,100.78,100.835,107200000.0
2008-05-28 04:35:00,100.83,100.85,100.81,100.84,47400000.0
2008-05-28 04:40:00,100.84,100.845,100.82,100.82,77900000.0
2008-05-28 04:45:00,100.815,100.845,100.751,100.84,34600000.0
2008-05-28 04:50:00,100.845,100.86,100.835,100.835,31200000.0
2008-05-28 04:55:00,100.835,100.855,100.746,100.845,58800000.0
2008-05-28 05:00:00,100.85,100.855,100.84,100.85,11400000.0
2008-05-28 05:05:00,100.85,100.86,100.84,100.84,12000000.0
2008-05-28 05:10:00,100.835,100.855,100.782,100.84,21800000.0
2008-05-28 05:15:00,100.845,100.875,100.845,100.86,138400000.0
2008-05-28 05:20:00,100.86,100.86,100.83,100.845,66700000.0
2008-05-28 05:25:00,100.845,100.845,100.78,100.815,396000000.0
2008-05-28 05:30:00,100.808,100.855,100.78,100.83,29800000.0
2008-05-28 05:35:00,100.825,100.84,100.8,100.835,21300000.0
2008-05-28 05:40:00,100.83,100.835,100.805,100.81,6400000.0
2008-05-28 05:45:00,100.815,100.845,100.815,100.825,17500000.0
2008-05-28 05:50:00,100.83,100.87,100.83,100.86,115300000.0
2008-05-28 05:55:00,100.865,100.865,100.809,100.855,33000000.0
2008-05-28 06:00:00,100.86,100.86,100.8,100.825,44600000.0
2008-05-28 06:05:00,100.825,100.825,100.785,100.815,31100000.0
2008-05-28 06:10:00,100.82,100.855,100.8,100.85,73500000.0
2008-05-28 06:15:00,100.855,100.86,100.845,100.845,6200000.0
2008-05-28 06:20:00,100.855,100.855,100.785,100.83,37800000.0
2008-05-28 06:25:00,100.825,100.845,100.8,100.82,41700000.0
2008-05-28 06:30:00,100.815,100.84,100.805,100.82,18300000.0
2008-05-28 06:35:00,100.825,100.825,100.805,100.81,8800000.0
2008-05-28 06:40:00,100.815,100.82,100.8,100.81,14100000.0
2008-05-28 06:45:00,100.81,100.815,100.73,100.75,232400000.0
2008-05-28 06:50:00,100.74,100.9,100.74,100.87,441400001.0
2008-05-28 06:55:00,100.865,100.92,100.82,100.845,200400000.0
2008-05-28 07:00:00,100.85,100.855,100.8,100.8,63500000.0
2008-05-28 07:05:00,100.8,100.83,100.78,100.815,215300000.0
2008-05-28 07:10:00,100.82,100.83,100.8,100.81,285800000.0
2008-05-28 07:15:00,100.81,100.865,100.81,100.81,183500000.0
2008-05-28 07:20:00,100.805,100.835,100.8,100.82,145300000.0
2008-05-28 07:25:00,100.815,100.85,100.805,100.815,250100000.0
2008-05-28 07:30:00,100.82,100.86,100.81,100.825,108500000.0
2008-05-28 07:35:00,100.83,100.88,100.83,100.86,97100000.0
2008-05-28 07:40:00,100.865,100.9,100.845,100.87,169600000.0
2008-05-28 07:45:00,100.87,100.88,100.84,100.85,136700000.0
2008-05-28 07:50:00,100.85,100.935,100.845,100.915,201600000.0
2008-05-28 07:55:00,100.91,100.935,100.89,100.92,338300000.0
2008-05-28 08:00:00,100.92,100.97,100.9,100.91,397000000.0
2008-05-28 08:05:00,100.91,100.96,100.91,100.91,197400000.0
2008-05-28 08:10:00,100.91,100.97,100.89,100.97,190300000.0
2008-05-28 08:15:00,100.97,101.05,100.96,101.035,128300000.0
2008-05-28 08:20:00,101.03,101.095,101.02,101.06,131000000.0
2008-05-28 08:25:00,101.06,101.06,100.98,100.99,152500000.0
2008-05-28 08:30:00,100.99,101.055,100.965,101.045,116200000.0
2008-05-28 08:35:00,101.05,101.13,101.045,101.11,103600000.0
2008-05-28 08:40:00,101.11,101.16,101.09,101.145,163000000.0
2008-05-28 08:45:00,101.14,101.14,101.09,101.11,166100000.0
2008-05-28 08:50:00,101.105,101.15,101.09,101.14,250900000.0
2008-05-28 08:55:00,101.14,101.15,101.1,101.135,142200000.0
2008-05-28 09:00:00,101.135,101.15,101.075,101.1,188900000.0
2008-05-28 09:05:00,101.105,101.15,101.09,101.12,154100000.0
2008-05-28 09:10:00,101.12,101.2,101.12,101.19,170700000.0
2008-05-28 09:15:00,101.19,101.23,101.18,101.19,189200000.0
2008-05-28 09:20:00,101.19,101.25,101.19,101.24,157100000.0
2008-05-28 09:25:00,101.24,101.27,101.22,101.24,114900000.0
2008-05-28 09:30:00,101.24,101.27,101.23,101.24,104700000.0
2008-05-28 09:35:00,101.24,101.26,101.22,101.245,127300000.0
2008-05-28 09:40:00,101.245,101.25,101.2,101.215,183800000.0
2008-05-28 09:45:00,101.215,101.23,101.17,101.18,277900000.0
2008-05-28 09:50:00,101.185,101.215,101.165,101.19,173300000.0
2008-05-28 09:55:00,101.19,101.25,101.19,101.23,152000000.0
2008-05-28 10:00:00,101.25,101.295,101.19,101.2,270800000.0
2008-05-28 10:05:00,101.205,101.205,101.13,101.14,406900000.0
2008-05-28 10:10:00,101.14,101.17,101.09,101.16,211200000.0
2008-05-28 10:15:00,101.16,101.215,101.12,101.165,378300000.0
2008-05-28 10:20:00,101.16,101.23,101.11,101.16,193000000.0
2008-05-28 10:25:00,101.16,101.165,101.11,101.145,180800000.0
2008-05-28 10:30:00,101.14,101.2,101.135,101.155,154300000.0
2008-05-28 10:35:00,101.165,101.23,101.145,101.175,150300000.0
2008-05-28 10:40:00,101.175,101.215,101.155,101.19,140800000.0
2008-05-28 10:45:00,101.185,101.21,101.11,101.125,182300000.0
2008-05-28 10:50:00,101.125,101.125,101.055,101.095,132500000.0
2008-05-28 10:55:00,101.09,101.125,101.045,101.05,137200000.0
2008-05-28 11:00:00,101.055,101.065,100.965,100.99,202400000.0
2008-05-28 11:05:00,100.99,101.035,100.925,101.025,414500000.0
2008-05-28 11:10:00,101.02,101.1,100.965,101.1,207500000.0
2008-05-28 11:15:00,101.095,101.155,101.075,101.125,236700000.0
2008-05-28 11:20:00,101.125,101.145,101.09,101.115,117300000.0
2008-05-28 11:25:00,101.115,101.155,101.045,101.115,221200000.0
2008-05-28 11:30:00,101.12,101.205,101.105,101.205,768200000.0
2008-05-28 11:35:00,101.2,101.215,101.17,101.195,849900000.0
2008-05-28 11:40:00,101.195,101.235,101.135,101.155,419200000.0
2008-05-28 11:45:00,101.16,101.195,101.135,101.16,126500000.0
2008-05-28 11:50:00,101.155,101.195,101.12,101.13,208280000.0
2008-05-28 11:55:00,101.13,101.145,101.085,101.095,72400000.0
2008-05-28 12:00:00,101.085,101.115,101.065,101.105,186600000.0
2008-05-28 12:05:00,101.105,101.165,101.105,101.165,154900000.0
2008-05-28 12:10:00,101.165,101.185,101.115,101.125,147600000.0
2008-05-28 12:15:00,101.125,101.145,101.055,101.065,98600000.0
2008-05-28 12:20:00,101.065,101.135,101.06,101.125,179300000.0
2008-05-28 12:25:00,101.135,101.135,101.07,101.08,269900000.0
2008-05-28 12:30:00,101.075,101.115,101.07,101.1,221300000.0
2008-05-28 12:35:00,101.095,101.13,101.07,101.1,93200000.0
2008-05-28 12:40:00,101.105,101.14,101.085,101.1,94300000.0
2008-05-28 12:45:00,101.095,101.12,101.07,101.075,103200000.0
2008-05-28 12:50:00,101.08,101.17,101.075,101.135,84200000.0
2008-05-28 12:55:00,101.12,101.13,101.055,101.065,180300000.0
2008-05-28 13:00:00,101.065,101.105,101.015,101.02,263400000.0
2008-05-28 13:05:00,101.025,101.04,100.985,100.995,188800000.0
2008-05-28 13:10:00,101.0,101.035,100.975,101.035,150400000.0
2008-05-28 13:15:00,101.035,101.04,100.91,100.92,271600000.0
2008-05-28 13:20:00,100.92,100.99,100.91,100.985,402900000.0
2008-05-28 13:25:00,100.99,101.015,100.95,101.005,179600000.0
2008-05-28 13:30:00,101.005,101.005,100.915,100.955,160500000.0
2008-05-28 13:35:00,100.955,101.01,100.95,101.005,139000000.0
2008-05-28 13:40:00,101.005,101.01,100.95,101.005,96800000.0
2008-05-28 13:45:00,101.005,101.04,100.975,101.025,180500000.0
2008-05-28 13:50:00,101.025,101.025,100.955,100.97,105800000.0
2008-05-28 13:55:00,100.975,100.995,100.925,100.955,132000000.0
2008-05-28 14:00:00,100.96,100.975,100.915,100.945,94000000.0
2008-05-28 14:05:00,100.95,100.98,100.945,100.965,85000000.0
2008-05-28 14:10:00,100.96,100.965,100.895,100.915,77600000.0
2008-05-28 14:15:00,100.92,100.925,100.855,100.92,236200000.0
2008-05-28 14:20:00,100.925,101.005,100.91,100.97,157200000.0
2008-05-28 14:25:00,100.97,100.975,100.9,100.9,186000000.0
2008-05-28 14:30:00,100.9,101.035,100.775,101.01,637499997.0
2008-05-28 14:35:00,101.005,101.06,100.98,101.005,352500000.0
2008-05-28 14:40:00,101.01,101.075,100.99,101.045,301800000.0
2008-05-28 14:45:00,101.05,101.06,100.995,101.05,266300000.0
2008-05-28 14:50:00,101.05,101.07,101.05,101.05,234900000.0
2008-05-28 14:55:00,101.05,101.06,101.01,101.02,198500001.0
2008-05-28 15:00:00,101.02,101.08,100.984,101.018,219000001.0
2008-05-28 15:05:00,101.05,101.06,101.0,101.0,197500000.0
2008-05-28 15:10:00,101.0,101.03,100.99,101.0,395700000.0
2008-05-28 15:15:00,101.0,101.02,100.99,101.0,386300000.0
2008-05-28 15:20:00,101.0,101.01,100.98,101.0,428800000.0
2008-05-28 15:25:00,101.01,101.07,101.0,101.0,631300000.0
2008-05-28 15:30:00,101.0,101.02,101.0,101.0,443500000.0
2008-05-28 15:35:00,101.0,101.01,100.97,101.0,1004300000.0
2008-05-28 15:40:00,101.0,101.02,100.98,100.99,841100000.0
2008-05-28 15:45:00,100.98,101.0,100.97,101.0,646300000.0
2008-05-28 15:50:00,101.0,101.03,100.99,101.0,669300000.0
2008-05-28 15:55:00,101.0,101.05,101.0,101.03,615199999.0
2008-05-28 16:00:00,101.04,101.04,100.96,100.97,394200000.0
2008-05-28 16:05:00,100.97,100.99,100.93,100.97,323400000.0
2008-05-28 16:10:00,100.97,101.01,100.97,100.99,366400000.0
2008-05-28 16:15:00,100.99,100.99,100.91,100.91,396000000.0
2008-05-28 16:20:00,100.91,100.91,100.81,100.83,533000000.0
2008-05-28 16:25:00,100.83,100.85,100.81,100.81,207000000.0
2008-05-28 16:30:00,100.83,100.83,100.77,100.81,422500003.0
2008-05-28 16:35:00,100.81,100.89,100.81,100.85,274300000.0
2008-05-28 16:40:00,100.85,100.88,100.85,100.88,106600000.0
2008-05-28 16:45:00,100.88,100.91,100.85,100.91,301100000.0
2008-05-28 16:50:00,100.91,100.92,100.9,100.92,186600000.0
2008-05-28 16:55:00,100.92,100.92,100.84,100.86,243100000.0
2008-05-28 17:00:00,100.86,100.9,100.84,100.88,712299999.0
2008-05-28 17:05:00,100.88,100.88,100.84,100.84,594700000.0
2008-05-28 17:10:00,100.84,100.86,100.78,100.8,732400000.0
2008-05-28 17:15:00,100.78,100.8,100.73,100.76,347800000.0
2008-05-28 17:20:00,100.77,100.81,100.76,100.76,355100000.0
2008-05-28 17:25:00,100.76,100.77,100.702,100.76,142400000.0
2008-05-28 17:30:00,100.76,100.81,100.76,100.8,309100000.0
2008-05-28 17:35:00,100.8,100.81,100.77,100.78,155000000.0
2008-05-28 17:40:00,100.78,100.79,100.76,100.79,155600000.0
2008-05-28 17:45:00,100.79,100.84,100.78,100.82,201300000.0
2008-05-28 17:50:00,100.82,100.82,100.764,100.764,86800000.0
2008-05-28 17:55:00,100.82,100.86,100.82,100.84,218700000.0
2008-05-28 18:00:00,100.86,100.86,100.8,100.8,160900000.0
2008-05-28 18:05:00,100.8,100.82,100.77,100.8,126900000.0
2008-05-28 18:10:00,100.8,100.8,100.79,100.8,164200000.0
2008-05-28 18:15:00,100.8,100.81,100.79,100.8,235900000.0
2008-05-28 18:20:00,100.8,100.84,100.743,100.83,70200000.0
2008-05-28 18:25:00,100.805,100.83,100.774,100.83,47600000.0
2008-05-28 18:30:00,100.83,100.83,100.8,100.82,58500000.0
2008-05-28 18:35:00,100.792,100.84,100.746,100.84,94500000.0
2008-05-28 18:40:00,100.84,100.84,100.776,100.82,123200000.0
2008-05-28 18:45:00,100.82,100.83,100.777,100.83,61500000.0
2008-05-28 18:50:00,100.83,100.83,100.83,100.83,30000000.0
2008-05-28 18:55:00,100.84,100.84,100.779,100.83,125800000.0
2008-05-28 19:00:00,100.83,100.83,100.8,100.83,74500000.0
2008-05-28 19:05:00,100.83,100.87,100.83,100.83,160200000.0
2008-05-28 19:10:00,100.86,100.86,100.8,100.83,167000000.0
2008-05-28 19:15:00,100.83,100.88,100.83,100.86,236900000.0
2008-05-28 19:20:00,100.86,100.86,100.83,100.83,147300000.0
2008-05-28 19:25:00,100.83,100.84,100.83,100.83,94400000.0
2008-05-28 19:30:00,100.83,100.83,100.79,100.81,229500000.0
2008-05-28 19:35:00,100.81,100.81,100.74,100.75,288700000.0
2008-05-28 19:40:00,100.75,100.76,100.75,100.75,39500000.0
2008-05-28 19:45:00,100.722,100.77,100.696,100.76,336900001.0
2008-05-28 19:50:00,100.75,100.78,100.74,100.77,115300000.0
2008-05-28 19:55:00,100.77,100.8,100.77,100.8,168600000.0
2008-05-28 20:00:00,100.8,100.81,100.78,100.78,276000000.0
2008-05-28 20:05:00,100.78,100.8,100.78,100.78,155700000.0
2008-05-28 20:10:00,100.78,100.81,100.78,100.78,153500000.0
2008-05-28 20:15:00,100.78,100.83,100.78,100.82,290200000.0
2008-05-28 20:20:00,100.82,100.82,100.78,100.81,104200000.0
2008-05-28 20:25:00,100.81,100.82,100.743,100.783,153700000.0
2008-05-28 20:30:00,100.765,100.82,100.754,100.792,56900000.0
2008-05-28 20:35:00,100.776,100.83,100.763,100.81,110200000.0
2008-05-28 20:40:00,100.81,100.84,100.78,100.83,109000000.0
2008-05-28 20:45:00,100.81,100.83,100.778,100.81,45800000.0
2008-05-28 20:50:00,100.81,100.82,100.81,100.82,58300000.0
2008-05-28 20:55:00,100.82,100.84,100.786,100.84,41600000.0
2008-05-28 21:00:00,100.84,100.85,100.84,100.85,78000000.0
2008-05-28 21:05:00,100.805,100.86,100.787,100.84,94800000.0
2008-05-28 21:10:00,100.84,100.84,100.84,100.84,56300000.0
2008-05-28 21:15:00,100.84,100.88,100.84,100.88,132600000.0
2008-05-28 21:20:00,100.88,100.88,100.86,100.86,121400000.0
2008-05-28 21:25:00,100.86,100.89,100.86,100.88,129800000.0
2008-05-28 21:30:00,100.88,100.89,100.85,100.86,121100000.0
2008-05-28 21:35:00,100.86,100.87,100.86,100.86,45700000.0
2008-05-28 21:40:00,100.86,100.86,100.775,100.84,140300000.0
2008-05-28 21:45:00,100.84,100.87,100.778,100.87,50600000.0
2008-05-28 21:50:00,100.824,100.91,100.814,100.9,96000000.0
2008-05-28 21:55:00,100.9,100.93,100.9,100.93,116500000.0
2008-05-28 22:00:00,100.93,100.93,100.9,100.9,104600000.0
2008-05-28 22:05:00,100.9,100.9,100.89,100.9,58500000.0
2008-05-28 22:10:00,100.9,100.92,100.9,100.9,124300000.0
2008-05-28 22:15:00,100.9,100.9,100.846,100.9,61900000.0
2008-05-28 22:20:00,100.9,100.91,100.89,100.9,59600000.0
2008-05-28 22:25:00,100.9,100.9,100.844,100.9,60600000.0
2008-05-28 22:30:00,100.9,100.9,100.89,100.9,76800000.0
2008-05-28 22:35:00,100.9,100.9,100.88,100.89,48500000.0
2008-05-28 22:40:00,100.89,100.89,100.827,100.89,145000000.0
2008-05-28 22:45:00,100.88,100.91,100.86,100.9,54600000.0
2008-05-28 22:50:00,100.9,100.9,100.85,100.85,75500000.0
2008-05-28 22:55:00,100.86,100.88,100.85,100.85,71700000.0
2008-05-28 23:00:00,100.85,100.85,100.79,100.81,75700000.0
2008-05-28 23:05:00,100.85,100.85,100.806,100.85,24100000.0
2008-05-28 23:10:00,100.83,100.85,100.813,100.85,48400000.0
2008-05-28 23:15:00,100.83,100.86,100.83,100.85,74400000.0
2008-05-28 23:20:00,100.82,100.87,100.8,100.85,124400000.0
2008-05-28 23:25:00,100.85,100.86,100.84,100.86,78900000.0
2008-05-28 23:30:00,100.86,100.91,100.86,100.89,280800000.0
2008-05-28 23:35:00,100.9,100.91,100.86,100.88,44300000.0
2008-05-28 23:40:00,100.88,100.88,100.86,100.86,67900000.0
2008-05-28 23:45:00,100.87,100.89,100.85,100.89,85100000.0
2008-05-28 23:50:00,100.88,100.88,100.842,100.842,325400000.0
2008-05-28 23:55:00,100.87,100.89,100.86,100.88,33300000.0
2008-05-29 00:00:00,100.88,100.88,100.784,100.83,336300000.0
2008-05-29 00:05:00,100.85,100.86,100.85,100.85,109600000.0
2008-05-29 00:10:00,100.85,100.87,100.85,100.85,45600000.0
2008-05-29 00:15:00,100.85,100.86,100.84,100.86,56700000.0
2008-05-29 00:20:00,100.87,100.89,100.86,100.87,99100000.0
2008-05-29 00:25:00,100.87,100.94,100.86,100.94,173399999.0
2008-05-29 00:30:00,100.94,100.94,100.94,100.94,28800000.0
2008-05-29 00:35:00,100.94,100.94,100.88,100.93,64000000.0
2008-05-29 00:40:00,100.94,100.94,100.93,100.93,24000000.0
2008-05-29 00:45:00,100.94,100.94,100.93,100.94,58400000.0
2008-05-29 00:50:00,100.89,100.94,100.89,100.94,32600000.0
2008-05-29 00:55:00,100.94,100.94,100.915,100.94,43900000.0
2008-05-29 01:00:00,100.94,100.94,100.94,100.94,68000000.0
2008-05-29 01:05:00,100.94,100.96,100.94,100.94,50700000.0
2008-05-29 01:10:00,100.94,100.94,100.93,100.94,60200000.0
2008-05-29 01:15:00,100.94,100.94,100.91,100.91,38700000.0
2008-05-29 01:20:00,100.915,100.94,100.9,100.94,42000000.0
2008-05-29 01:25:00,100.888,100.94,100.875,100.94,164200000.0
2008-05-29 01:30:00,100.94,100.965,100.94,100.94,70500000.0
2008-05-29 01:35:00,100.945,100.97,100.94,100.945,51500000.0
2008-05-29 01:40:00,100.94,100.945,100.94,100.94,11000000.0
2008-05-29 01:45:00,100.94,100.94,100.895,100.94,49800000.0
2008-05-29 01:50:00,100.94,100.94,100.89,100.905,90000000.0
2008-05-29 01:55:00,100.9,100.91,100.89,100.895,68400000.0
2008-05-29 02:00:00,100.895,100.95,100.89,100.94,127800000.0
2008-05-29 02:05:00,100.94,100.94,100.93,100.94,36000000.0
2008-05-29 02:10:00,100.94,100.945,100.93,100.94,101500000.0
2008-05-29 02:15:00,100.94,100.94,100.862,100.882,128900000.0
2008-05-29 02:20:00,100.93,100.965,100.925,100.95,91200000.0
2008-05-29 02:25:00,100.955,100.96,100.895,100.94,87500000.0
2008-05-29 02:30:00,100.93,100.945,100.895,100.93,69700000.0
2008-05-29 02:35:00,100.93,100.97,100.93,100.94,108900000.0
2008-05-29 02:40:00,100.94,100.955,100.94,100.94,126200000.0
2008-05-29 02:45:00,100.94,100.94,100.88,100.91,196800000.0
2008-05-29 02:50:00,100.91,100.94,100.9,100.935,115400000.0
2008-05-29 02:55:00,100.93,101.0,100.92,100.995,208000000.0
2008-05-29 03:00:00,101.0,101.005,100.955,100.955,197700000.0
2008-05-29 03:05:00,100.96,101.015,100.95,100.97,232000000.0
2008-05-29 03:10:00,100.97,101.04,100.97,101.03,72900000.0
2008-05-29 03:15:00,101.025,101.025,100.96,100.99,106900000.0
2008-05-29 03:20:00,100.985,100.995,100.965,100.975,62600000.0
2008-05-29 03:25:00,100.98,101.01,100.96,100.985,112100000.0
2008-05-29 03:30:00,100.99,101.015,100.975,101.005,103500000.0
2008-05-29 03:35:00,101.01,101.01,100.91,100.93,70500000.0
2008-05-29 03:40:00,100.935,100.97,100.925,100.96,75700000.0
2008-05-29 03:45:00,100.97,100.985,100.96,100.96,70400000.0
2008-05-29 03:50:00,100.96,101.0,100.96,101.0,64700000.0
2008-05-29 03:55:00,101.0,101.035,100.97,101.01,154900000.0
2008-05-29 04:00:00,101.015,101.025,100.965,100.98,67500000.0
2008-05-29 04:05:00,100.98,101.005,100.965,100.97,119400000.0
2008-05-29 04:10:00,100.975,100.995,100.965,100.97,38600000.0
2008-05-29 04:15:00,100.97,101.0,100.97,101.0,75300000.0
2008-05-29 04:20:00,100.995,101.02,100.98,100.99,104700000.0
2008-05-29 04:25:00,100.985,101.005,100.965,101.0,119900000.0
2008-05-29 04:30:00,100.995,101.0,100.97,100.98,92300000.0
2008-05-29 04:35:00,100.98,101.02,100.97,101.0,142800000.0
2008-05-29 04:40:00,101.0,101.01,100.98,100.985,59400000.0
2008-05-29 04:45:00,100.98,100.985,100.96,100.96,73400000.0
2008-05-29 04:50:00,100.96,100.985,100.96,100.975,61600000.0
2008-05-29 04:55:00,100.98,100.98,100.857,100.96,163100000.0
2008-05-29 05:00:00,100.96,100.985,100.91,100.91,154000000.0
2008-05-29 05:05:00,100.915,100.935,100.905,100.93,34800000.0
2008-05-29 05:10:00,100.93,100.94,100.909,100.93,31500000.0
2008-05-29 05:15:00,100.93,100.935,100.9,100.935,117600000.0
2008-05-29 05:20:00,100.925,100.955,100.9,100.9,55300000.0
2008-05-29 05:25:00,100.905,100.915,100.9,100.915,47200000.0
2008-05-29 05:30:00,100.905,100.92,100.9,100.9,92400000.0
2008-05-29 05:35:00,100.9,100.91,100.87,100.905,95600000.0
2008-05-29 05:40:00,100.9,100.925,100.9,100.915,70200000.0
2008-05-29 05:45:00,100.91,100.935,100.9,100.905,51400000.0
2008-05-29 05:50:00,100.905,100.93,100.85,100.865,177100000.0
2008-05-29 05:55:00,100.87,100.895,100.83,100.86,186000000.0
2008-05-29 06:00:00,100.855,100.865,100.83,100.85,62500000.0
2008-05-29 06:05:00,100.845,100.89,100.845,100.87,98900000.0
2008-05-29 06:10:00,100.88,100.88,100.8,100.82,214000000.0
2008-05-29 06:15:00,100.82,100.85,100.82,100.84,170400000.0
2008-05-29 06:20:00,100.84,100.86,100.81,100.84,171900000.0
2008-05-29 06:25:00,100.84,100.85,100.81,100.85,134600000.0
2008-05-29 06:30:00,100.85,100.86,100.82,100.82,111500000.0
2008-05-29 06:35:00,100.82,100.88,100.82,100.87,82600000.0
2008-05-29 06:40:00,100.87,100.875,100.84,100.865,67500000.0
2008-05-29 06:45:00,100.865,100.875,100.855,100.865,54100000.0
2008-05-29 06:50:00,100.865,100.9,100.85,100.87,179500000.0
2008-05-29 06:55:00,100.875,100.905,100.86,100.89,118600000.0
2008-05-29 07:00:00,100.89,100.89,100.855,100.87,55000000.0
2008-05-29 07:05:00,100.87,100.885,100.85,100.86,34600000.0
2008-05-29 07:10:00,100.87,100.88,100.85,100.86,88400000.0
2008-05-29 07:15:00,100.86,100.88,100.86,100.87,90300000.0
2008-05-29 07:20:00,100.87,100.895,100.84,100.865,54100000.0
2008-05-29 07:25:00,100.87,100.875,100.84,100.85,192300000.0
2008-05-29 07:30:00,100.85,100.855,100.755,100.78,254500000.0
2008-05-29 07:35:00,100.78,100.785,100.73,100.77,405800000.0
2008-05-29 07:40:00,100.76,100.83,100.76,100.81,163100000.0
2008-05-29 07:45:00,100.81,100.85,100.77,100.8,286100000.0
2008-05-29 07:50:00,100.8,100.81,100.76,100.81,430100000.0
2008-05-29 07:55:00,100.81,100.88,100.8,100.85,358000000.0
2008-05-29 08:00:00,100.85,100.85,100.73,100.77,652499999.0
2008-05-29 08:05:00,100.78,100.78,100.65,100.67,502000000.0
2008-05-29 08:10:00,100.67,100.69,100.62,100.68,364800000.0
2008-05-29 08:15:00,100.68,100.705,100.63,100.7,355700000.0
2008-05-29 08:20:00,100.69,100.74,100.67,100.675,402600000.0
2008-05-29 08:25:00,100.68,100.74,100.655,100.71,469000000.0
2008-05-29 08:30:00,100.71,100.715,100.66,100.7,381800000.0
2008-05-29 08:35:00,100.7,100.755,100.695,100.715,319200000.0
2008-05-29 08:40:00,100.71,100.745,100.66,100.67,194300000.0
2008-05-29 08:45:00,100.675,100.685,100.64,100.68,333800000.0
2008-05-29 08:50:00,100.685,100.79,100.63,100.76,223300000.0
2008-05-29 08:55:00,100.76,100.78,100.71,100.77,184400000.0
2008-05-29 09:00:00,100.76,100.77,100.71,100.77,401800000.0
2008-05-29 09:05:00,100.77,100.81,100.75,100.79,119800000.0
2008-05-29 09:10:00,100.785,100.83,100.75,100.78,294600000.0
2008-05-29 09:15:00,100.785,100.8,100.74,100.78,311800000.0
2008-05-29 09:20:00,100.79,100.81,100.77,100.79,122600000.0
2008-05-29 09:25:00,100.78,100.79,100.73,100.74,296000000.0
2008-05-29 09:30:00,100.74,100.83,100.72,100.81,274500000.0
2008-05-29 09:35:00,100.81,100.815,100.76,100.78,178100000.0
2008-05-29 09:40:00,100.785,100.82,100.76,100.77,111000000.0
2008-05-29 09:45:00,100.775,100.84,100.775,100.805,118300000.0
2008-05-29 09:50:00,100.8,100.82,100.75,100.75,119600000.0
2008-05-29 09:55:00,100.75,100.76,100.7,100.72,190700000.0
2008-05-29 10:00:00,100.72,100.85,100.72,100.84,162200000.0
2008-05-29 10:05:00,100.83,100.85,100.75,100.76,297900000.0
2008-05-29 10:10:00,100.76,100.76,100.69,100.7,290700000.0
2008-05-29 10:15:00,100.7,100.7,100.59,100.6,188600000.0
2008-05-29 10:20:00,100.595,100.67,100.59,100.65,151500000.0
2008-05-29 10:25:00,100.65,100.68,100.58,100.6,201600000.0
2008-05-29 10:30:00,100.6,100.66,100.59,100.63,239000000.0
2008-05-29 10:35:00,100.625,100.68,100.62,100.65,140200000.0
2008-05-29 10:40:00,100.65,100.65,100.59,100.64,229200000.0
2008-05-29 10:45:00,100.65,100.65,100.56,100.59,354000000.0
2008-05-29 10:50:00,100.59,100.64,100.59,100.63,164900000.0
2008-05-29 10:55:00,100.63,100.64,100.59,100.6,136800000.0
2008-05-29 11:00:00,100.6,100.64,100.59,100.63,107200000.0
2008-05-29 11:05:00,100.63,100.63,100.55,100.57,145800000.0
2008-05-29 11:10:00,100.57,100.61,100.57,100.595,88500000.0
2008-05-29 11:15:00,100.6,100.62,100.57,100.6,65700000.0
2008-05-29 11:20:00,100.6,100.6,100.54,100.54,71000000.0
2008-05-29 11:25:00,100.54,100.61,100.54,100.61,75000000.0
2008-05-29 11:30:00,100.61,100.615,100.56,100.58,84100000.0
2008-05-29 11:35:00,100.58,100.625,100.57,100.59,85800000.0
2008-05-29 11:40:00,100.59,100.61,100.57,100.58,137700000.0
2008-05-29 11:45:00,100.58,100.61,100.53,100.53,79800000.0
2008-05-29 11:50:00,100.535,100.575,100.53,100.57,85500000.0
2008-05-29 11:55:00,100.57,100.585,100.53,100.54,71600000.0
2008-05-29 12:00:00,100.535,100.56,100.53,100.555,105400000.0
2008-05-29 12:05:00,100.555,100.56,100.53,100.55,80300000.0
2008-05-29 12:10:00,100.55,100.57,100.53,100.535,71000000.0
2008-05-29 12:15:00,100.53,100.55,100.48,100.49,241900000.0
2008-05-29 12:20:00,100.49,100.495,100.46,100.47,212900000.0
2008-05-29 12:25:00,100.47,100.545,100.465,100.51,192500000.0
2008-05-29 12:30:00,100.51,100.515,100.49,100.51,183000000.0
2008-05-29 12:35:00,100.51,100.52,100.49,100.49,123600000.0
2008-05-29 12:40:00,100.49,100.49,100.46,100.46,166800000.0
2008-05-29 12:45:00,100.46,100.48,100.43,100.475,182900000.0
2008-05-29 12:50:00,100.48,100.54,100.47,100.52,89200000.0
2008-05-29 12:55:00,100.52,100.55,100.44,100.46,196700000.0
2008-05-29 13:00:00,100.46,100.52,100.44,100.51,174000000.0
2008-05-29 13:05:00,100.53,100.54,100.5,100.52,105200000.0
2008-05-29 13:10:00,100.52,100.59,100.52,100.57,111200000.0
2008-05-29 13:15:00,100.57,100.58,100.54,100.57,133700000.0
2008-05-29 13:20:00,100.54,100.58,100.52,100.55,78200000.0
2008-05-29 13:25:00,100.555,100.605,100.545,100.58,52800000.0
2008-05-29 13:30:00,100.58,100.645,100.56,100.645,166200000.0
2008-05-29 13:35:00,100.65,100.69,100.62,100.62,119500000.0
2008-05-29 13:40:00,100.62,100.63,100.54,100.56,380000000.0
2008-05-29 13:45:00,100.56,100.61,100.54,100.54,311300000.0
2008-05-29 13:50:00,100.54,100.57,100.51,100.545,270900000.0
2008-05-29 13:55:00,100.55,100.62,100.55,100.605,164100000.0
2008-05-29 14:00:00,100.615,100.615,100.54,100.54,238400000.0
2008-05-29 14:05:00,100.54,100.555,100.54,100.54,215200000.0
2008-05-29 14:10:00,100.54,100.56,100.52,100.52,209400000.0
2008-05-29 14:15:00,100.52,100.54,100.49,100.52,178500000.0
2008-05-29 14:20:00,100.52,100.56,100.52,100.55,137400000.0
2008-05-29 14:25:00,100.55,100.61,100.53,100.56,167800000.0
2008-05-29 14:30:00,100.56,100.62,100.53,100.575,256500000.0
2008-05-29 14:35:00,100.57,100.59,100.54,100.57,164700000.0
2008-05-29 14:40:00,100.575,100.63,100.56,100.61,131600000.0
2008-05-29 14:45:00,100.61,100.65,100.58,100.59,175200000.0
2008-05-29 14:50:00,100.59,100.6,100.54,100.58,233200000.0
2008-05-29 14:55:00,100.58,100.64,100.51,100.525,194900000.0
2008-05-29 15:00:00,100.535,100.54,100.45,100.455,395900000.0
2008-05-29 15:05:00,100.45,100.47,100.4,100.445,198100000.0
2008-05-29 15:10:00,100.44,100.5,100.43,100.45,214000000.0
2008-05-29 15:15:00,100.45,100.48,100.42,100.455,236200000.0
2008-05-29 15:20:00,100.455,100.46,100.42,100.425,215100000.0
2008-05-29 15:25:00,100.425,100.43,100.38,100.38,350000000.0
2008-05-29 15:30:00,100.38,100.42,100.38,100.4,297500000.0
2008-05-29 15:35:00,100.4,100.455,100.39,100.45,236500000.0
2008-05-29 15:40:00,100.45,100.455,100.42,100.445,221100000.0
2008-05-29 15:45:00,100.45,100.5,100.435,100.49,266400000.0
2008-05-29 15:50:00,100.49,100.51,100.47,100.49,199100000.0
2008-05-29 15:55:00,100.49,100.53,100.48,100.53,202000000.0
2008-05-29 16:00:00,100.54,100.55,100.5,100.53,162400000.0
2008-05-29 16:05:00,100.53,100.555,100.52,100.55,66500000.0
2008-05-29 16:10:00,100.55,100.58,100.51,100.53,124100000.0
2008-05-29 16:15:00,100.53,100.54,100.48,100.49,328400000.0
2008-05-29 16:20:00,100.49,100.5,100.44,100.5,214500000.0
2008-05-29 16:25:00,100.49,100.51,100.46,100.48,140600000.0
2008-05-29 16:30:00,100.48,100.6,100.46,100.57,362800000.0
2008-05-29 16:35:00,100.57,100.62,100.55,100.57,374200000.0
2008-05-29 16:40:00,100.57,100.6,100.56,100.585,320800000.0
2008-05-29 16:45:00,100.58,100.61,100.57,100.59,184000000.0
2008-05-29 16:50:00,100.59,100.61,100.57,100.58,184500000.0
2008-05-29 16:55:00,100.58,100.63,100.55,100.63,475500000.0
2008-05-29 17:00:00,100.61,100.64,100.58,100.6,291600000.0
2008-05-29 17:05:00,100.6,100.63,100.6,100.61,248200000.0
2008-05-29 17:10:00,100.61,100.63,100.6,100.61,244600000.0
2008-05-29 17:15:00,100.61,100.61,100.59,100.6,262600000.0
2008-05-29 17:20:00,100.6,100.64,100.6,100.63,140200000.0
2008-05-29 17:25:00,100.63,100.64,100.6,100.62,233600000.0
2008-05-29 17:30:00,100.62,100.65,100.61,100.63,164700000.0
2008-05-29 17:35:00,100.64,100.65,100.61,100.65,234400000.0
2008-05-29 17:40:00,100.65,100.69,100.62,100.68,300600000.0
2008-05-29 17:45:00,100.68,100.74,100.67,100.71,201500000.0
2008-05-29 17:50:00,100.71,100.72,100.63,100.65,670100000.0
2008-05-29 17:55:00,100.65,100.68,100.63,100.66,482800000.0
2008-05-29 18:00:00,100.66,100.67,100.63,100.65,392100000.0
2008-05-29 18:05:00,100.65,100.65,100.61,100.62,250800000.0
2008-05-29 18:10:00,100.62,100.62,100.48,100.48,467200000.0
2008-05-29 18:15:00,100.48,100.5,100.48,100.48,83300000.0
2008-05-29 18:20:00,100.5,100.54,100.48,100.51,116400000.0
2008-05-29 18:25:00,100.51,100.53,100.5,100.51,87100000.0
2008-05-29 18:30:00,100.5,100.57,100.5,100.54,180800000.0
2008-05-29 18:35:00,100.54,100.59,100.54,100.56,175700000.0
2008-05-29 18:40:00,100.56,100.57,100.5,100.55,245500000.0
2008-05-29 18:45:00,100.55,100.57,100.48,100.52,161200000.0
2008-05-29 18:50:00,100.52,100.55,100.5,100.52,118200000.0
2008-05-29 18:55:00,100.52,100.52,100.48,100.51,222700000.0
2008-05-29 19:00:00,100.52,100.58,100.49,100.58,152100000.0
2008-05-29 19:05:00,100.58,100.63,100.56,100.62,239500000.0
2008-05-29 19:10:00,100.61,100.66,100.58,100.65,136300000.0
2008-05-29 19:15:00,100.66,100.7,100.63,100.63,253300000.0
2008-05-29 19:20:00,100.63,100.65,100.59,100.62,254900000.0
2008-05-29 19:25:00,100.62,100.64,100.6,100.61,140700000.0
2008-05-29 19:30:00,100.61,100.63,100.58,100.59,231800000.0
2008-05-29 19:35:00,100.59,100.62,100.59,100.61,38100000.0
2008-05-29 19:40:00,100.605,100.625,100.59,100.61,119300000.0
2008-05-29 19:45:00,100.6,100.63,100.57,100.58,257100000.0
2008-05-29 19:50:00,100.58,100.61,100.57,100.59,167300000.0
2008-05-29 19:55:00,100.59,100.59,100.52,100.56,291600000.0
2008-05-29 20:00:00,100.565,100.59,100.55,100.58,90100000.0
2008-05-29 20:05:00,100.58,100.58,100.55,100.56,144300000.0
2008-05-29 20:10:00,100.56,100.57,100.55,100.55,117300000.0
2008-05-29 20:15:00,100.55,100.59,100.55,100.57,192800000.0
2008-05-29 20:20:00,100.57,100.58,100.55,100.58,128400000.0
2008-05-29 20:25:00,100.58,100.58,100.5,100.54,113100000.0
2008-05-29 20:30:00,100.54,100.58,100.53,100.57,40900000.0
2008-05-29 20:35:00,100.56,100.58,100.55,100.58,102000000.0
2008-05-29 20:40:00,100.58,100.61,100.55,100.59,132700000.0
2008-05-29 20:45:00,100.59,100.61,100.56,100.59,87800000.0
2008-05-29 20:50:00,100.59,100.61,100.56,100.58,132100000.0
2008-05-29 20:55:00,100.58,100.59,100.53,100.55,203200000.0
2008-05-29 21:00:00,100.55,100.56,100.48,100.49,207600000.0
2008-05-29 21:05:00,100.49,100.54,100.49,100.54,47900000.0
2008-05-29 21:10:00,100.54,100.55,100.49,100.5,129200000.0
2008-05-29 21:15:00,100.5,100.52,100.47,100.5,227700000.0
2008-05-29 21:20:00,100.505,100.53,100.49,100.52,72600000.0
2008-05-29 21:25:00,100.52,100.535,100.5,100.53,146400000.0
2008-05-29 21:30:00,100.52,100.57,100.52,100.57,35800000.0
2008-05-29 21:35:00,100.565,100.57,100.53,100.535,39700000.0
2008-05-29 21:40:00,100.53,100.55,100.53,100.53,85500000.0
2008-05-29 21:45:00,100.53,100.57,100.53,100.55,47600000.0
2008-05-29 21:50:00,100.55,100.56,100.53,100.55,87200000.0
2008-05-29 21:55:00,100.55,100.59,100.55,100.56,64200000.0
2008-05-29 22:00:00,100.56,100.575,100.56,100.575,47700000.0
2008-05-29 22:05:00,100.58,100.58,100.56,100.56,22400000.0
2008-05-29 22:10:00,100.56,100.58,100.56,100.56,16600000.0
2008-05-29 22:15:00,100.56,100.58,100.56,100.56,12700000.0
2008-05-29 22:20:00,100.56,100.56,100.55,100.56,23500000.0
2008-05-29 22:25:00,100.56,100.56,100.56,100.56,31200000.0
2008-05-29 22:30:00,100.56,100.56,100.52,100.53,37100000.0
2008-05-29 22:35:00,100.53,100.53,100.49,100.505,107300000.0
2008-05-29 22:40:00,100.51,100.55,100.51,100.53,28300000.0
2008-05-29 22:45:00,100.53,100.54,100.51,100.54,55300000.0
2008-05-29 22:50:00,100.54,100.56,100.54,100.56,68900000.0
2008-05-29 22:55:00,100.57,100.57,100.56,100.56,28500000.0
2008-05-29 23:00:00,100.48,100.5,100.46,100.47,24500000.0
2008-05-29 23:05:00,100.51,100.56,100.45,100.48,36400000.0
2008-05-29 23:10:00,100.464,100.649,100.457,100.5,40500000.0
2008-05-29 23:15:00,100.56,100.58,100.476,100.56,60300000.0
2008-05-29 23:20:00,100.57,100.61,100.57,100.58,51800000.0
2008-05-29 23:25:00,100.58,100.58,100.536,100.58,18200000.0
2008-05-29 23:30:00,100.58,100.59,100.55,100.59,18000000.0
2008-05-29 23:35:00,100.58,100.58,100.508,100.559,242500000.0
2008-05-29 23:40:00,100.55,100.58,100.512,100.58,98500000.0
2008-05-29 23:45:00,100.58,100.63,100.53,100.559,320900000.0
2008-05-29 23:50:00,100.556,100.59,100.537,100.59,270700000.0
2008-05-29 23:55:00,100.555,100.59,100.522,100.537,219200000.0
2008-05-30 00:00:00,100.59,100.59,100.521,100.59,102800000.0
2008-05-30 00:05:00,100.543,100.59,100.498,100.59,360500000.0
2008-05-30 00:10:00,100.53,100.59,100.462,100.59,84900000.0
2008-05-30 00:15:00,100.59,100.59,100.52,100.59,29900000.0
2008-05-30 00:20:00,100.59,100.59,100.473,100.58,314100000.0
2008-05-30 00:25:00,100.58,100.58,100.51,100.56,25700000.0
2008-05-30 00:30:00,100.495,100.537,100.46,100.5,533200000.0
2008-05-30 00:35:00,100.532,100.56,100.494,100.495,701700001.0
2008-05-30 00:40:00,100.506,100.56,100.488,100.56,708600002.0
2008-05-30 00:45:00,100.53,100.56,100.49,100.529,327500000.0
2008-05-30 00:50:00,100.522,100.539,100.48,100.507,1499999996.0
2008-05-30 00:55:00,100.52,100.56,100.472,100.498,991600001.0
2008-05-30 01:00:00,100.56,100.56,100.473,100.499,454000001.0
2008-05-30 01:05:00,100.484,100.541,100.479,100.513,638300000.0
2008-05-30 01:10:00,100.52,100.57,100.474,100.51,426700001.0
2008-05-30 01:15:00,100.529,100.57,100.496,100.516,341900000.0
2008-05-30 01:20:00,100.526,100.57,100.489,100.504,369000000.0
2008-05-30 01:25:00,100.52,100.57,100.456,100.502,116300000.0
2008-05-30 01:30:00,100.545,100.605,100.54,100.54,95800000.0
2008-05-30 01:35:00,100.54,100.58,100.54,100.55,66000000.0
2008-05-30 01:40:00,100.545,100.58,100.54,100.58,30200000.0
2008-05-30 01:45:00,100.58,100.58,100.495,100.495,374900000.0
2008-05-30 01:50:00,100.515,100.62,100.515,100.59,178700000.0
2008-05-30 01:55:00,100.59,100.61,100.58,100.58,102700000.0
2008-05-30 02:00:00,100.59,100.59,100.54,100.545,99200000.0
2008-05-30 02:05:00,100.54,100.575,100.53,100.56,90000000.0
2008-05-30 02:10:00,100.555,100.61,100.555,100.595,92300000.0
2008-05-30 02:15:00,100.6,100.605,100.56,100.6,181000000.0
2008-05-30 02:20:00,100.6,100.625,100.6,100.625,107000000.0
2008-05-30 02:25:00,100.625,100.635,100.6,100.635,63600000.0
2008-05-30 02:30:00,100.64,100.67,100.62,100.635,188100000.0
2008-05-30 02:35:00,100.63,100.67,100.625,100.67,114100000.0
2008-05-30 02:40:00,100.67,100.69,100.63,100.655,112800000.0
2008-05-30 02:45:00,100.66,100.695,100.64,100.675,151500000.0
2008-05-30 02:50:00,100.68,100.705,100.665,100.685,104500000.0
2008-05-30 02:55:00,100.71,100.74,100.65,100.65,228200000.0
2008-05-30 03:00:00,100.66,100.69,100.64,100.68,226600000.0
2008-05-30 03:05:00,100.68,100.69,100.66,100.67,59300000.0
2008-05-30 03:10:00,100.665,100.71,100.66,100.71,49900000.0
2008-05-30 03:15:00,100.71,100.71,100.68,100.71,93800000.0
2008-05-30 03:20:00,100.71,100.71,100.65,100.66,134100000.0
2008-05-30 03:25:00,100.66,100.68,100.65,100.67,77700000.0
2008-05-30 03:30:00,100.67,100.68,100.625,100.64,135500000.0
2008-05-30 03:35:00,100.635,100.64,100.605,100.63,174900000.0
2008-05-30 03:40:00,100.63,100.655,100.615,100.635,131800000.0
2008-05-30 03:45:00,100.63,100.635,100.6,100.615,120800000.0
2008-05-30 03:50:00,100.62,100.645,100.59,100.615,39500000.0
2008-05-30 03:55:00,100.62,100.62,100.58,100.615,106800000.0
2008-05-30 04:00:00,100.615,100.615,100.56,100.59,304000000.0
2008-05-30 04:05:00,100.59,100.615,100.57,100.61,157300000.0
2008-05-30 04:10:00,100.61,100.625,100.61,100.62,68100000.0
2008-05-30 04:15:00,100.62,100.655,100.61,100.62,128400000.0
2008-05-30 04:20:00,100.62,100.645,100.62,100.63,202800000.0
2008-05-30 04:25:00,100.635,100.655,100.615,100.64,99600000.0
2008-05-30 04:30:00,100.64,100.65,100.62,100.64,89000000.0
2008-05-30 04:35:00,100.64,100.67,100.63,100.67,28000000.0
2008-05-30 04:40:00,100.675,100.685,100.66,100.665,44000000.0
2008-05-30 04:45:00,100.66,100.68,100.64,100.67,132300000.0
2008-05-30 04:50:00,100.66,100.66,100.6,100.62,192300000.0
2008-05-30 04:55:00,100.615,100.645,100.595,100.61,158700000.0
2008-05-30 05:00:00,100.61,100.64,100.61,100.63,155400000.0
2008-05-30 05:05:00,100.63,100.635,100.61,100.61,110100000.0
2008-05-30 05:10:00,100.6,100.625,100.6,100.62,49200000.0
2008-05-30 05:15:00,100.62,100.62,100.535,100.58,252000000.0
2008-05-30 05:20:00,100.58,100.6,100.55,100.57,146500000.0
2008-05-30 05:25:00,100.57,100.6,100.565,100.59,64800000.0
2008-05-30 05:30:00,100.59,100.61,100.57,100.585,142500000.0
2008-05-30 05:35:00,100.58,100.58,100.54,100.56,222100000.0
2008-05-30 05:40:00,100.56,100.6,100.56,100.575,129700000.0
2008-05-30 05:45:00,100.575,100.59,100.565,100.57,122200000.0
2008-05-30 05:50:00,100.57,100.58,100.56,100.57,77900000.0
2008-05-30 05:55:00,100.57,100.57,100.55,100.55,42300000.0
2008-05-30 06:00:00,100.56,100.57,100.55,100.56,81500000.0
2008-05-30 06:05:00,100.57,100.58,100.53,100.565,78200000.0
2008-05-30 06:10:00,100.56,100.57,100.55,100.57,32000000.0
2008-05-30 06:15:00,100.57,100.58,100.55,100.55,87100000.0
2008-05-30 06:20:00,100.55,100.57,100.55,100.565,37700000.0
2008-05-30 06:25:00,100.57,100.585,100.56,100.57,53100000.0
2008-05-30 06:30:00,100.57,100.57,100.545,100.56,82700000.0
2008-05-30 06:35:00,100.56,100.595,100.56,100.585,69500000.0
2008-05-30 06:40:00,100.59,100.625,100.585,100.585,70400000.0
2008-05-30 06:45:00,100.59,100.61,100.58,100.595,39000000.0
2008-05-30 06:50:00,100.59,100.61,100.57,100.6,76100000.0
2008-05-30 06:55:00,100.6,100.6,100.56,100.575,129200000.0
2008-05-30 07:00:00,100.57,100.59,100.56,100.565,112500000.0
2008-05-30 07:05:00,100.565,100.58,100.56,100.57,73700000.0
2008-05-30 07:10:00,100.57,100.59,100.545,100.555,128700000.0
2008-05-30 07:15:00,100.555,100.59,100.54,100.55,207400000.0
2008-05-30 07:20:00,100.55,100.56,100.46,100.51,346800000.0
2008-05-30 07:25:00,100.52,100.54,100.49,100.5,193600000.0
2008-05-30 07:30:00,100.5,100.53,100.5,100.52,192700000.0
2008-05-30 07:35:00,100.51,100.525,100.48,100.51,192900000.0
2008-05-30 07:40:00,100.51,100.55,100.5,100.53,205700000.0
2008-05-30 07:45:00,100.54,100.545,100.495,100.53,227300000.0
2008-05-30 07:50:00,100.53,100.545,100.505,100.53,175400000.0
2008-05-30 07:55:00,100.525,100.545,100.5,100.53,145100000.0
2008-05-30 08:00:00,100.52,100.525,100.32,100.4,527600000.0
2008-05-30 08:05:00,100.4,100.415,100.32,100.365,444300000.0
2008-05-30 08:10:00,100.36,100.44,100.36,100.44,515700000.0
2008-05-30 08:15:00,100.44,100.465,100.395,100.44,534900000.0
2008-05-30 08:20:00,100.44,100.47,100.38,100.38,377900000.0
2008-05-30 08:25:00,100.38,100.41,100.38,100.38,266000000.0
2008-05-30 08:30:00,100.38,100.41,100.34,100.36,283700000.0
2008-05-30 08:35:00,100.36,100.38,100.34,100.35,170600000.0
2008-05-30 08:40:00,100.35,100.38,100.31,100.335,335100000.0
2008-05-30 08:45:00,100.34,100.35,100.28,100.31,448800000.0
2008-05-30 08:50:00,100.31,100.35,100.29,100.32,356600000.0
2008-05-30 08:55:00,100.32,100.36,100.31,100.31,319800000.0
2008-05-30 09:00:00,100.31,100.39,100.31,100.375,340800000.0
2008-05-30 09:05:00,100.37,100.42,100.37,100.4,434600000.0
2008-05-30 09:10:00,100.4,100.41,100.3,100.3,366600000.0
2008-05-30 09:15:00,100.3,100.33,100.25,100.25,501100000.0
2008-05-30 09:20:00,100.25,100.28,100.24,100.25,692900000.0
2008-05-30 09:25:00,100.25,100.3,100.25,100.26,212100000.0
2008-05-30 09:30:00,100.26,100.28,100.21,100.23,220200000.0
2008-05-30 09:35:00,100.23,100.26,100.2,100.235,341200000.0
2008-05-30 09:40:00,100.24,100.3,100.22,100.29,274300000.0
2008-05-30 09:45:00,100.29,100.33,100.26,100.3,183600000.0
2008-05-30 09:50:00,100.3,100.31,100.26,100.26,135500000.0
2008-05-30 09:55:00,100.26,100.28,100.225,100.25,301900000.0
2008-05-30 10:00:00,100.25,100.29,100.23,100.25,245700000.0
2008-05-30 10:05:00,100.25,100.29,100.22,100.26,233300000.0
2008-05-30 10:10:00,100.26,100.3,100.23,100.29,163900000.0
2008-05-30 10:15:00,100.29,100.31,100.26,100.29,167700000.0
2008-05-30 10:20:00,100.29,100.33,100.29,100.33,253100000.0
2008-05-30 10:25:00,100.33,100.34,100.3,100.32,162300000.0
2008-05-30 10:30:00,100.32,100.4,100.31,100.37,262300000.0
2008-05-30 10:35:00,100.38,100.4,100.37,100.39,161600000.0
2008-05-30 10:40:00,100.39,100.43,100.38,100.41,278100000.0
2008-05-30 10:45:00,100.41,100.43,100.37,100.39,256900000.0
2008-05-30 10:50:00,100.39,100.39,100.32,100.34,320800000.0
2008-05-30 10:55:00,100.33,100.39,100.33,100.36,280600000.0
2008-05-30 11:00:00,100.37,100.43,100.36,100.41,327000000.0
2008-05-30 11:05:00,100.41,100.43,100.39,100.39,379500000.0
2008-05-30 11:10:00,100.4,100.44,100.36,100.42,317400000.0
2008-05-30 11:15:00,100.42,100.44,100.37,100.37,187300000.0
2008-05-30 11:20:00,100.37,100.42,100.33,100.35,281300000.0
2008-05-30 11:25:00,100.35,100.42,100.35,100.4,137300000.0
2008-05-30 11:30:00,100.4,100.41,100.33,100.35,220400000.0
2008-05-30 11:35:00,100.36,100.39,100.34,100.37,231700000.0
2008-05-30 11:40:00,100.37,100.38,100.35,100.38,136300000.0
2008-05-30 11:45:00,100.38,100.4,100.37,100.37,234400000.0
2008-05-30 11:50:00,100.37,100.43,100.36,100.41,241400000.0
2008-05-30 11:55:00,100.41,100.41,100.37,100.39,194200000.0
2008-05-30 12:00:00,100.39,100.42,100.36,100.38,186500000.0
2008-05-30 12:05:00,100.38,100.39,100.34,100.38,248900000.0
2008-05-30 12:10:00,100.37,100.4,100.355,100.4,191900000.0
2008-05-30 12:15:00,100.39,100.465,100.38,100.43,206800000.0
2008-05-30 12:20:00,100.44,100.47,100.42,100.45,137300000.0
2008-05-30 12:25:00,100.45,100.49,100.43,100.475,189600000.0
2008-05-30 12:30:00,100.48,100.51,100.45,100.46,235700000.0
2008-05-30 12:35:00,100.46,100.515,100.455,100.51,233100000.0
2008-05-30 12:40:00,100.51,100.55,100.5,100.54,286200000.0
2008-05-30 12:45:00,100.54,100.6,100.53,100.56,292300000.0
2008-05-30 12:50:00,100.56,100.59,100.55,100.57,200600000.0
2008-05-30 12:55:00,100.57,100.64,100.55,100.61,190000000.0
2008-05-30 13:00:00,100.61,100.62,100.57,100.59,182500000.0
2008-05-30 13:05:00,100.59,100.67,100.58,100.63,346800000.0
2008-05-30 13:10:00,100.64,100.67,100.61,100.65,305900000.0
2008-05-30 13:15:00,100.65,100.67,100.62,100.65,279600000.0
2008-05-30 13:20:00,100.65,100.69,100.625,100.67,231500000.0
2008-05-30 13:25:00,100.67,100.71,100.67,100.69,137700000.0
2008-05-30 13:30:00,100.69,100.7,100.65,100.68,123000000.0
2008-05-30 13:35:00,100.68,100.69,100.66,100.67,201500000.0
2008-05-30 13:40:00,100.67,100.71,100.66,100.67,188500000.0
2008-05-30 13:45:00,100.67,100.69,100.64,100.66,215800000.0
2008-05-30 13:50:00,100.66,100.68,100.645,100.65,203000000.0
2008-05-30 13:55:00,100.65,100.65,100.58,100.61,315900000.0
2008-05-30 14:00:00,100.61,100.61,100.57,100.6,193800000.0
2008-05-30 14:05:00,100.6,100.62,100.58,100.6,226700000.0
2008-05-30 14:10:00,100.6,100.61,100.57,100.59,247400000.0
2008-05-30 14:15:00,100.59,100.62,100.58,100.59,185700000.0
2008-05-30 14:20:00,100.6,100.6,100.58,100.585,156100000.0
2008-05-30 14:25:00,100.58,100.63,100.57,100.6,209200000.0
2008-05-30 14:30:00,100.6,100.65,100.56,100.56,396900000.0
2008-05-30 14:35:00,100.56,100.63,100.56,100.62,335300000.0
2008-05-30 14:40:00,100.62,100.64,100.58,100.62,272600000.0
2008-05-30 14:45:00,100.62,100.63,100.58,100.6,305900000.0
2008-05-30 14:50:00,100.6,100.65,100.59,100.615,305800000.0
2008-05-30 14:55:00,100.625,100.7,100.62,100.69,275300000.0
2008-05-30 15:00:00,100.7,100.7,100.64,100.69,227400000.0
2008-05-30 15:05:00,100.69,100.705,100.67,100.69,176900000.0
2008-05-30 15:10:00,100.69,100.73,100.66,100.67,315900000.0
2008-05-30 15:15:00,100.67,100.74,100.67,100.735,611380000.0
2008-05-30 15:20:00,100.735,100.82,100.72,100.81,764400000.0
2008-05-30 15:25:00,100.81,100.81,100.73,100.75,566000000.0
2008-05-30 15:30:00,100.75,100.78,100.74,100.77,413800000.0
2008-05-30 15:35:00,100.77,100.78,100.745,100.78,329000000.0
2008-05-30 15:40:00,100.78,100.8,100.76,100.76,279600000.0
2008-05-30 15:45:00,100.76,100.79,100.725,100.74,465300000.0
2008-05-30 15:50:00,100.74,100.76,100.68,100.7,411400000.0
2008-05-30 15:55:00,100.7,100.72,100.64,100.65,688900000.0
2008-05-30 16:00:00,100.65,100.75,100.63,100.74,468900000.0
2008-05-30 16:05:00,100.74,100.75,100.7,100.7,460500000.0
2008-05-30 16:10:00,100.7,100.77,100.7,100.77,315800000.0
2008-05-30 16:15:00,100.77,100.78,100.75,100.76,379500000.0
2008-05-30 16:20:00,100.76,100.78,100.735,100.76,417700000.0
2008-05-30 16:25:00,100.76,100.81,100.74,100.785,493800000.0
2008-05-30 16:30:00,100.78,100.81,100.77,100.81,735600000.0
2008-05-30 16:35:00,100.81,100.87,100.81,100.85,601800000.0
2008-05-30 16:40:00,100.86,100.89,100.82,100.89,683700000.0
2008-05-30 16:45:00,100.88,100.89,100.83,100.85,524700000.0
2008-05-30 16:50:00,100.85,100.94,100.83,100.93,813800000.0
2008-05-30 16:55:00,100.93,101.04,100.91,101.02,914000000.0
2008-05-30 17:00:00,101.025,101.09,101.02,101.06,736100000.0
2008-05-30 17:05:00,101.06,101.18,101.05,101.16,650400000.0
2008-05-30 17:10:00,101.16,101.17,101.09,101.11,815200000.0
2008-05-30 17:15:00,101.11,101.11,101.04,101.08,799600000.0
2008-05-30 17:20:00,101.08,101.08,101.03,101.05,656300000.0
2008-05-30 17:25:00,101.05,101.1,101.03,101.09,612500000.0
2008-05-30 17:30:00,101.09,101.11,101.04,101.09,690300000.0
2008-05-30 17:35:00,101.09,101.12,101.08,101.08,590400000.0
2008-05-30 17:40:00,101.08,101.13,101.08,101.11,656900000.0
2008-05-30 17:45:00,101.11,101.22,101.09,101.19,767100000.0
2008-05-30 17:50:00,101.19,101.22,101.16,101.165,611800000.0
2008-05-30 17:55:00,101.17,101.18,101.12,101.14,484800000.0
2008-05-30 18:00:00,101.14,101.14,101.09,101.1,315800000.0
2008-05-30 18:05:00,101.1,101.14,101.07,101.09,262000000.0
2008-05-30 18:10:00,101.09,101.1,101.05,101.07,352900000.0
2008-05-30 18:15:00,101.07,101.09,101.03,101.05,193900000.0
2008-05-30 18:20:00,101.05,101.065,101.03,101.035,251100000.0
2008-05-30 18:25:00,101.035,101.04,101.01,101.02,183400000.0
2008-05-30 18:30:00,101.02,101.025,100.99,101.01,180700000.0
2008-05-30 18:35:00,101.01,101.05,101.0,101.025,312700000.0
2008-05-30 18:40:00,101.025,101.05,101.02,101.02,134700000.0
2008-05-30 18:45:00,101.02,101.07,101.015,101.055,170700000.0
2008-05-30 18:50:00,101.055,101.09,101.04,101.04,271000000.0
2008-05-30 18:55:00,101.04,101.07,101.01,101.05,227400000.0
2008-05-30 19:00:00,101.05,101.05,101.01,101.03,236600000.0
2008-05-30 19:05:00,101.04,101.05,101.01,101.02,185300000.0
2008-05-30 19:10:00,101.02,101.035,101.01,101.03,177900000.0
2008-05-30 19:15:00,101.035,101.04,101.01,101.03,115600000.0
2008-05-30 19:20:00,101.03,101.05,101.01,101.01,186600000.0
2008-05-30 19:25:00,101.01,101.07,101.01,101.03,172200000.0
2008-05-30 19:30:00,101.03,101.05,101.01,101.01,320800000.0
2008-05-30 19:35:00,101.01,101.05,101.01,101.05,188200000.0
2008-05-30 19:40:00,101.05,101.09,101.05,101.08,276900000.0
2008-05-30 19:45:00,101.08,101.1,101.06,101.08,621200000.0
2008-05-30 19:50:00,101.08,101.105,101.06,101.08,390500000.0
2008-05-30 19:55:00,101.08,101.13,101.07,101.13,356900000.0
2008-05-30 20:00:00,101.13,101.14,101.08,101.09,429700000.0
2008-05-30 20:05:00,101.1,101.14,101.08,101.1,317400000.0
2008-05-30 20:10:00,101.1,101.14,101.09,101.14,257500000.0
2008-05-30 20:15:00,101.14,101.16,101.105,101.16,194300000.0
2008-05-30 20:20:00,101.16,101.18,101.13,101.14,288100000.0
2008-05-30 20:25:00,101.14,101.17,101.12,101.13,169800000.0
2008-05-30 20:30:00,101.13,101.19,101.12,101.16,364300000.0
2008-05-30 20:35:00,101.16,101.17,101.14,101.16,141300000.0
2008-05-30 20:40:00,101.16,101.17,101.13,101.16,241200000.0
2008-05-30 20:45:00,101.16,101.17,101.12,101.13,265200000.0
2008-05-30 20:50:00,101.13,101.13,101.1,101.13,209600000.0
2008-05-30 20:55:00,101.13,101.14,101.1,101.13,360100000.0
2008-05-30 21:00:00,101.13,101.18,101.13,101.18,167400000.0
2008-05-30 21:05:00,101.18,101.19,101.16,101.17,85700000.0
2008-05-30 21:10:00,101.16,101.18,101.15,101.15,75400000.0
2008-05-30 21:15:00,101.16,101.18,101.14,101.175,189900000.0
2008-05-30 21:20:00,101.175,101.18,101.1,101.12,209000000.0
2008-05-30 21:25:00,101.12,101.18,101.12,101.17,91500000.0
2008-05-30 21:30:00,101.17,101.17,101.1,101.14,192700000.0
2008-05-30 21:35:00,101.14,101.14,101.11,101.12,132400000.0
2008-05-30 21:40:00,101.115,101.14,101.115,101.13,55900000.0
2008-05-30 21:45:00,101.13,101.14,101.12,101.12,55100000.0
2008-05-30 21:50:00,101.12,101.13,101.1,101.13,52200000.0
2008-05-30 21:55:00,101.13,101.14,101.1,101.12,90000000.0
2008-05-30 22:00:00,101.125,101.17,101.12,101.14,56100000.0
2008-05-30 22:05:00,101.13,101.15,101.13,101.14,90100000.0
2008-05-30 22:10:00,101.14,101.16,101.13,101.14,71000000.0
2008-05-30 22:15:00,101.14,101.34,101.14,101.23,403800000.0
2008-05-30 22:20:00,101.23,101.25,101.169,101.19,154700000.0
2008-05-30 22:25:00,101.19,101.21,101.19,101.2,146400000.0
2008-05-30 22:30:00,101.2,101.25,101.19,101.24,178100000.0
2008-05-30 22:35:00,101.24,101.25,101.22,101.24,115200000.0
2008-05-30 22:40:00,101.23,101.28,101.23,101.28,147200000.0
2008-05-30 22:45:00,101.28,101.28,101.24,101.25,253100000.0
2008-05-30 22:50:00,101.25,101.28,101.25,101.25,245800000.0
2008-05-30 22:55:00,101.25,101.26,101.22,101.22,143200000.0
2008-06-01 23:00:00,100.89,100.963,100.883,100.954,285800000.0
2008-06-01 23:05:00,100.94,101.02,100.94,101.02,117000000.0
2008-06-01 23:10:00,101.02,101.18,101.005,101.17,157400000.0
2008-06-01 23:15:00,101.16,101.25,101.15,101.19,220800000.0
2008-06-01 23:20:00,101.17,101.23,101.11,101.11,168700000.0
2008-06-01 23:25:00,101.11,101.12,101.04,101.06,83400000.0
2008-06-01 23:30:00,101.045,101.06,101.03,101.04,129600000.0
2008-06-01 23:35:00,101.03,101.04,101.0,101.02,78700000.0
2008-06-01 23:40:00,101.01,101.02,100.98,101.0,55600000.0
2008-06-01 23:45:00,101.0,101.01,100.98,101.01,81400000.0
2008-06-01 23:50:00,101.02,101.06,101.01,101.035,92800000.0
2008-06-01 23:55:00,101.04,101.045,100.985,100.99,121700000.0
2008-06-02 00:00:00,100.99,101.05,100.95,100.99,347400000.0
2008-06-02 00:05:00,100.99,101.0,100.935,100.985,75000000.0
2008-06-02 00:10:00,100.985,101.05,100.965,101.03,129200000.0
2008-06-02 00:15:00,101.03,101.09,100.995,101.07,80400000.0
2008-06-02 00:20:00,101.075,101.11,100.99,100.99,133800000.0
2008-06-02 00:25:00,101.0,101.005,100.95,100.99,155000000.0
2008-06-02 00:30:00,101.0,101.08,100.98,101.06,114600000.0
2008-06-02 00:35:00,101.06,101.07,101.0,101.07,101900000.0
2008-06-02 00:40:00,101.06,101.13,101.04,101.07,171800000.0
2008-06-02 00:45:00,101.07,101.07,101.04,101.07,313600000.0
2008-06-02 00:50:00,101.06,101.12,101.05,101.12,160100000.0
2008-06-02 00:55:00,101.12,101.14,101.11,101.12,111000000.0
2008-06-02 01:00:00,101.13,101.13,101.06,101.08,180400000.0
2008-06-02 01:05:00,101.08,101.13,101.08,101.09,145600000.0
2008-06-02 01:10:00,101.1,101.13,101.08,101.11,229200000.0
2008-06-02 01:15:00,101.11,101.15,101.11,101.11,147000000.0
2008-06-02 01:20:00,101.11,101.11,101.11,101.11,26000000.0
2008-06-02 01:25:00,101.11,101.13,101.11,101.12,53100000.0
2008-06-02 01:30:00,101.11,101.21,101.11,101.18,273400000.0
2008-06-02 01:35:00,101.18,101.19,101.11,101.17,251200000.0
2008-06-02 01:40:00,101.17,101.18,101.11,101.11,152300000.0
2008-06-02 01:45:00,101.11,101.14,101.11,101.11,98400000.0
2008-06-02 01:50:00,101.11,101.16,101.11,101.16,128300000.0
2008-06-02 01:55:00,101.18,101.18,101.125,101.14,68600000.0
2008-06-02 02:00:00,101.13,101.15,101.11,101.14,326900000.0
2008-06-02 02:05:00,101.13,101.13,101.11,101.11,194400000.0
2008-06-02 02:10:00,101.11,101.14,101.11,101.11,113800000.0
2008-06-02 02:15:00,101.11,101.11,101.01,101.03,289100000.0
2008-06-02 02:20:00,101.03,101.09,101.01,101.08,363100000.0
2008-06-02 02:25:00,101.075,101.09,101.01,101.05,273100000.0
2008-06-02 02:30:00,101.05,101.1,101.04,101.07,126700000.0
2008-06-02 02:35:00,101.07,101.08,101.02,101.06,156300000.0
2008-06-02 02:40:00,101.05,101.07,101.0,101.06,187500000.0
2008-06-02 02:45:00,101.06,101.11,101.06,101.09,150900000.0
2008-06-02 02:50:00,101.1,101.12,101.02,101.02,263700000.0
2008-06-02 02:55:00,101.02,101.06,101.01,101.03,361700000.0
2008-06-02 03:00:00,101.03,101.06,101.01,101.04,278200000.0
2008-06-02 03:05:00,101.03,101.06,101.01,101.01,338300000.0
2008-06-02 03:10:00,101.01,101.02,100.97,101.01,409400000.0
2008-06-02 03:15:00,101.01,101.06,101.0,101.06,216300000.0
2008-06-02 03:20:00,101.06,101.07,101.01,101.01,237700000.0
2008-06-02 03:25:00,101.01,101.04,101.01,101.04,428600000.0
2008-06-02 03:30:00,101.04,101.05,101.01,101.01,537700000.0
2008-06-02 03:35:00,101.01,101.04,101.01,101.02,267800000.0
2008-06-02 03:40:00,101.02,101.045,101.01,101.01,296800000.0
2008-06-02 03:45:00,101.01,101.02,101.01,101.01,260300000.0
2008-06-02 03:50:00,101.01,101.025,100.98,101.025,164000000.0
2008-06-02 03:55:00,101.035,101.045,101.01,101.03,183600000.0
2008-06-02 04:00:00,101.03,101.06,101.01,101.04,205500000.0
2008-06-02 04:05:00,101.04,101.07,101.03,101.055,193600000.0
2008-06-02 04:10:00,101.05,101.07,101.04,101.06,173100000.0
2008-06-02 04:15:00,101.06,101.06,101.0,101.01,99800000.0
2008-06-02 04:20:00,101.01,101.03,100.96,101.01,256500000.0
2008-06-02 04:25:00,101.01,101.01,100.98,100.99,150300000.0
2008-06-02 04:30:00,100.99,100.99,100.97,100.98,85100000.0
2008-06-02 04:35:00,100.98,101.01,100.97,100.97,93500000.0
2008-06-02 04:40:00,100.97,100.99,100.96,100.96,159900000.0
2008-06-02 04:45:00,100.97,100.98,100.96,100.96,129900000.0
2008-06-02 04:50:00,100.96,100.97,100.95,100.97,178100000.0
2008-06-02 04:55:00,100.97,100.97,100.95,100.95,89900000.0
2008-06-02 05:00:00,100.95,100.99,100.95,100.97,154100000.0
2008-06-02 05:05:00,100.97,100.98,100.95,100.95,58100000.0
2008-06-02 05:10:00,100.95,100.99,100.95,100.96,90400000.0
2008-06-02 05:15:00,100.96,100.99,100.96,100.98,83700000.0
2008-06-02 05:20:00,100.98,101.01,100.98,101.01,39500000.0
2008-06-02 05:25:00,100.99,101.03,100.99,101.01,21400000.0
2008-06-02 05:30:00,101.0,101.07,101.0,101.07,216000000.0
2008-06-02 05:35:00,101.07,101.07,101.04,101.05,167800000.0
2008-06-02 05:40:00,101.05,101.05,101.045,101.05,101200000.0
2008-06-02 05:45:00,101.05,101.05,101.035,101.04,97100000.0
2008-06-02 05:50:00,101.04,101.05,101.02,101.02,213400000.0
2008-06-02 05:55:00,101.02,101.025,101.015,101.02,83500000.0
2008-06-02 06:00:00,101.02,101.07,101.01,101.06,173100000.0
2008-06-02 06:05:00,101.06,101.06,101.04,101.04,74600000.0
2008-06-02 06:10:00,101.04,101.06,101.03,101.05,99700000.0
2008-06-02 06:15:00,101.05,101.06,101.01,101.02,242400000.0
2008-06-02 06:20:00,101.03,101.03,101.01,101.01,92400000.0
2008-06-02 06:25:00,101.01,101.04,101.01,101.01,116700000.0
2008-06-02 06:30:00,101.01,101.04,100.99,100.99,150900000.0
2008-06-02 06:35:00,100.98,101.02,100.96,101.0,254100000.0
2008-06-02 06:40:00,101.0,101.05,100.99,101.01,235700000.0
2008-06-02 06:45:00,101.01,101.01,100.99,101.01,246300000.0
2008-06-02 06:50:00,101.01,101.04,101.01,101.03,151100000.0
2008-06-02 06:55:00,101.03,101.06,101.02,101.04,144900000.0
2008-06-02 07:00:00,101.04,101.04,101.02,101.04,192000000.0
2008-06-02 07:05:00,101.04,101.04,101.02,101.02,81900000.0
2008-06-02 07:10:00,101.02,101.02,101.01,101.01,153200000.0
2008-06-02 07:15:00,101.01,101.045,101.01,101.04,147500000.0
2008-06-02 07:20:00,101.03,101.04,101.025,101.03,69000000.0
2008-06-02 07:25:00,101.03,101.04,101.02,101.04,62900000.0
2008-06-02 07:30:00,101.04,101.04,101.01,101.01,187200000.0
2008-06-02 07:35:00,101.01,101.03,101.01,101.03,160400000.0
2008-06-02 07:40:00,101.03,101.03,100.95,100.95,478200000.0
2008-06-02 07:45:00,100.95,101.045,100.94,101.04,615500000.0
2008-06-02 07:50:00,101.04,101.04,100.99,101.0,300800000.0
2008-06-02 07:55:00,101.0,101.03,100.99,101.0,278400000.0
2008-06-02 08:00:00,101.0,101.005,100.935,100.965,216500000.0
2008-06-02 08:05:00,100.965,101.01,100.94,100.945,190800000.0
2008-06-02 08:10:00,100.94,100.96,100.91,100.92,439200000.0
2008-06-02 08:15:00,100.92,100.945,100.9,100.93,463900000.0
2008-06-02 08:20:00,100.94,100.98,100.925,100.96,595800000.0
2008-06-02 08:25:00,100.96,101.0,100.93,100.97,526400000.0
2008-06-02 08:30:00,100.97,101.01,100.96,100.99,472300000.0
2008-06-02 08:35:00,100.99,101.01,100.93,100.97,394200000.0
2008-06-02 08:40:00,100.97,101.0,100.915,100.97,495500000.0
2008-06-02 08:45:00,100.96,101.04,100.95,101.02,424600000.0
2008-06-02 08:50:00,101.03,101.04,100.98,101.0,426100000.0
2008-06-02 08:55:00,101.0,101.02,100.97,100.99,484200000.0
2008-06-02 09:00:00,100.99,101.01,100.89,100.91,969200000.0
2008-06-02 09:05:00,100.91,100.93,100.87,100.89,954700000.0
2008-06-02 09:10:00,100.89,100.89,100.82,100.82,884900000.0
2008-06-02 09:15:00,100.82,100.87,100.79,100.79,589600000.0
2008-06-02 09:20:00,100.79,100.86,100.77,100.84,734700000.0
2008-06-02 09:25:00,100.84,100.87,100.805,100.81,481300000.0
2008-06-02 09:30:00,100.815,100.85,100.79,100.8,440600000.0
2008-06-02 09:35:00,100.81,100.82,100.71,100.71,724500000.0
2008-06-02 09:40:00,100.71,100.77,100.7,100.75,826700000.0
2008-06-02 09:45:00,100.75,100.81,100.74,100.78,631400000.0
2008-06-02 09:50:00,100.78,100.83,100.78,100.82,282100000.0
2008-06-02 09:55:00,100.82,100.82,100.77,100.78,241400000.0
2008-06-02 10:00:00,100.79,100.83,100.76,100.77,475100000.0
2008-06-02 10:05:00,100.77,100.78,100.73,100.74,687900000.0
2008-06-02 10:10:00,100.74,100.76,100.69,100.73,757800000.0
2008-06-02 10:15:00,100.74,100.75,100.65,100.665,921400000.0
2008-06-02 10:20:00,100.67,100.74,100.65,100.71,648500000.0
2008-06-02 10:25:00,100.71,100.72,100.605,100.61,662200000.0
2008-06-02 10:30:00,100.605,100.64,100.59,100.625,500800000.0
2008-06-02 10:35:00,100.63,100.64,100.58,100.62,533000000.0
2008-06-02 10:40:00,100.61,100.755,100.6,100.72,626200000.0
2008-06-02 10:45:00,100.71,100.76,100.61,100.63,932700000.0
2008-06-02 10:50:00,100.63,100.68,100.62,100.67,638800000.0
2008-06-02 10:55:00,100.67,100.75,100.63,100.74,927100000.0
2008-06-02 11:00:00,100.74,100.77,100.72,100.73,674700000.0
2008-06-02 11:05:00,100.72,100.74,100.69,100.72,713000000.0
2008-06-02 11:10:00,100.72,100.72,100.66,100.68,460700000.0
2008-06-02 11:15:00,100.67,100.7,100.65,100.69,383200000.0
2008-06-02 11:20:00,100.695,100.7,100.67,100.68,278900000.0
2008-06-02 11:25:00,100.68,100.71,100.68,100.71,552000000.0
2008-06-02 11:30:00,100.71,100.74,100.67,100.69,631200000.0
2008-06-02 11:35:00,100.69,100.72,100.68,100.7,780600000.0
2008-06-02 11:40:00,100.7,100.72,100.69,100.7,439900000.0
2008-06-02 11:45:00,100.7,100.74,100.69,100.72,469900000.0
2008-06-02 11:50:00,100.72,100.72,100.65,100.68,725100000.0
2008-06-02 11:55:00,100.68,100.74,100.67,100.74,399100000.0
2008-06-02 12:00:00,100.74,100.77,100.71,100.74,606900000.0
2008-06-02 12:05:00,100.74,100.76,100.71,100.76,440600000.0
2008-06-02 12:10:00,100.76,100.82,100.75,100.8,647700000.0
2008-06-02 12:15:00,100.8,100.83,100.76,100.79,594500000.0
2008-06-02 12:20:00,100.8,100.81,100.71,100.72,701500000.0
2008-06-02 12:25:00,100.72,100.74,100.68,100.72,401100000.0
2008-06-02 12:30:00,100.72,100.75,100.7,100.73,523800000.0
2008-06-02 12:35:00,100.73,100.75,100.685,100.71,583400000.0
2008-06-02 12:40:00,100.71,100.72,100.65,100.65,477000000.0
2008-06-02 12:45:00,100.65,100.67,100.63,100.63,639000000.0
2008-06-02 12:50:00,100.63,100.67,100.61,100.67,530300000.0
2008-06-02 12:55:00,100.67,100.7,100.65,100.65,468800000.0
2008-06-02 13:00:00,100.64,100.64,100.59,100.6,321100000.0
2008-06-02 13:05:00,100.6,100.64,100.59,100.6,317700000.0
2008-06-02 13:10:00,100.6,100.6,100.56,100.57,200700000.0
2008-06-02 13:15:00,100.57,100.66,100.56,100.64,377500000.0
2008-06-02 13:20:00,100.64,100.65,100.605,100.61,422000000.0
2008-06-02 13:25:00,100.61,100.62,100.57,100.59,480200000.0
2008-06-02 13:30:00,100.59,100.6,100.56,100.58,345400000.0
2008-06-02 13:35:00,100.58,100.63,100.57,100.59,225400000.0
2008-06-02 13:40:00,100.59,100.61,100.56,100.58,350100000.0
2008-06-02 13:45:00,100.58,100.6,100.56,100.57,235800000.0
2008-06-02 13:50:00,100.57,100.59,100.53,100.54,570100000.0
2008-06-02 13:55:00,100.55,100.55,100.5,100.51,826700000.0
2008-06-02 14:00:00,100.5,100.53,100.48,100.49,375900000.0
2008-06-02 14:05:00,100.49,100.51,100.46,100.48,582000000.0
2008-06-02 14:10:00,100.48,100.51,100.46,100.5,556100000.0
2008-06-02 14:15:00,100.5,100.5,100.43,100.43,468900000.0
2008-06-02 14:20:00,100.42,100.43,100.4,100.42,807200000.0
2008-06-02 14:25:00,100.42,100.42,100.37,100.37,518800000.0
2008-06-02 14:30:00,100.37,100.43,100.37,100.39,622900000.0
2008-06-02 14:35:00,100.38,100.39,100.34,100.35,544200000.0
2008-06-02 14:40:00,100.35,100.4,100.33,100.34,385000000.0
2008-06-02 14:45:00,100.34,100.36,100.33,100.36,225100000.0
2008-06-02 14:50:00,100.36,100.44,100.35,100.43,588800000.0
2008-06-02 14:55:00,100.43,100.44,100.37,100.39,627300000.0
2008-06-02 15:00:00,100.39,100.39,100.32,100.33,822400000.0
2008-06-02 15:05:00,100.33,100.39,100.31,100.35,397700000.0
2008-06-02 15:10:00,100.35,100.35,100.3,100.3,590500000.0
2008-06-02 15:15:00,100.3,100.32,100.3,100.3,565900000.0
2008-06-02 15:20:00,100.3,100.34,100.28,100.34,275700000.0
2008-06-02 15:25:00,100.34,100.35,100.315,100.33,187400000.0
2008-06-02 15:30:00,100.33,100.34,100.3,100.32,208200000.0
2008-06-02 15:35:00,100.32,100.35,100.3,100.35,263400000.0
2008-06-02 15:40:00,100.35,100.36,100.32,100.35,304900000.0
2008-06-02 15:45:00,100.35,100.39,100.34,100.37,471600000.0
2008-06-02 15:50:00,100.37,100.38,100.31,100.32,478000000.0
2008-06-02 15:55:00,100.32,100.35,100.31,100.33,404200000.0
2008-06-02 16:00:00,100.35,100.37,100.27,100.35,734800000.0
2008-06-02 16:05:00,100.36,100.38,100.31,100.37,534300000.0
2008-06-02 16:10:00,100.37,100.42,100.37,100.41,792300000.0
2008-06-02 16:15:00,100.4,100.43,100.37,100.37,417000000.0
2008-06-02 16:20:00,100.37,100.44,100.36,100.37,653900000.0
2008-06-02 16:25:00,100.37,100.41,100.36,100.4,555100000.0
2008-06-02 16:30:00,100.4,100.43,100.35,100.41,687200000.0
2008-06-02 16:35:00,100.41,100.43,100.37,100.41,676200000.0
2008-06-02 16:40:00,100.41,100.46,100.41,100.46,514500000.0
2008-06-02 16:45:00,100.46,100.46,100.41,100.42,432300000.0
2008-06-02 16:50:00,100.425,100.45,100.39,100.405,666900000.0
2008-06-02 16:55:00,100.405,100.44,100.39,100.4,584000000.0
2008-06-02 17:00:00,100.4,100.43,100.38,100.43,638100000.0
2008-06-02 17:05:00,100.43,100.475,100.41,100.46,856300000.0
2008-06-02 17:10:00,100.46,100.51,100.45,100.49,1062000000.0
2008-06-02 17:15:00,100.49,100.5,100.45,100.46,791600000.0
2008-06-02 17:20:00,100.46,100.48,100.425,100.455,884300000.0
2008-06-02 17:25:00,100.455,100.52,100.455,100.5,820800000.0
2008-06-02 17:30:00,100.5,100.52,100.45,100.49,429800000.0
2008-06-02 17:35:00,100.49,100.5,100.42,100.44,374200000.0
2008-06-02 17:40:00,100.44,100.5,100.43,100.48,374900000.0
2008-06-02 17:45:00,100.48,100.59,100.46,100.54,625100000.0
2008-06-02 17:50:00,100.54,100.6,100.54,100.575,765100000.0
2008-06-02 17:55:00,100.58,100.62,100.57,100.6,544000000.0
2008-06-02 18:00:00,100.6,100.63,100.57,100.6,341600000.0
2008-06-02 18:05:00,100.6,100.62,100.57,100.57,356600000.0
2008-06-02 18:10:00,100.57,100.61,100.57,100.6,278300000.0
2008-06-02 18:15:00,100.59,100.62,100.55,100.59,371800000.0
2008-06-02 18:20:00,100.59,100.61,100.57,100.61,255000000.0
2008-06-02 18:25:00,100.61,100.61,100.56,100.58,305400000.0
2008-06-02 18:30:00,100.58,100.59,100.53,100.53,499200000.0
2008-06-02 18:35:00,100.53,100.795,100.51,100.74,640000000.0
2008-06-02 18:40:00,100.735,100.84,100.71,100.8,611600000.0
2008-06-02 18:45:00,100.8,100.84,100.78,100.81,489200000.0
2008-06-02 18:50:00,100.81,100.85,100.76,100.77,488200000.0
2008-06-02 18:55:00,100.77,100.81,100.73,100.76,522800000.0
2008-06-02 19:00:00,100.76,100.81,100.76,100.8,312300000.0
2008-06-02 19:05:00,100.81,100.84,100.78,100.8,392000000.0
2008-06-02 19:10:00,100.81,100.86,100.78,100.79,396300000.0
2008-06-02 19:15:00,100.79,100.79,100.75,100.77,305200000.0
2008-06-02 19:20:00,100.77,100.79,100.75,100.77,244600000.0
2008-06-02 19:25:00,100.77,100.8,100.72,100.73,407200000.0
2008-06-02 19:30:00,100.73,100.77,100.71,100.77,258100000.0
2008-06-02 19:35:00,100.775,100.78,100.73,100.77,245200000.0
2008-06-02 19:40:00,100.77,100.785,100.74,100.78,232200000.0
2008-06-02 19:45:00,100.78,100.795,100.74,100.75,137400000.0
2008-06-02 19:50:00,100.75,100.78,100.73,100.77,207700000.0
2008-06-02 19:55:00,100.77,100.77,100.71,100.72,208100000.0
2008-06-02 20:00:00,100.72,100.75,100.69,100.71,468700000.0
2008-06-02 20:05:00,100.71,100.72,100.65,100.67,313000000.0
2008-06-02 20:10:00,100.68,100.7,100.63,100.7,429200000.0
2008-06-02 20:15:00,100.7,100.76,100.69,100.75,269200000.0
2008-06-02 20:20:00,100.75,100.8,100.72,100.75,188400000.0
2008-06-02 20:25:00,100.75,100.805,100.74,100.79,139200000.0
2008-06-02 20:30:00,100.79,100.8,100.76,100.77,161500000.0
2008-06-02 20:35:00,100.77,100.795,100.745,100.75,171500000.0
2008-06-02 20:40:00,100.75,100.785,100.7,100.71,166700000.0
2008-06-02 20:45:00,100.72,100.79,100.71,100.79,121500000.0
2008-06-02 20:50:00,100.78,100.8,100.73,100.76,149200000.0
2008-06-02 20:55:00,100.76,100.77,100.71,100.75,205100000.0
2008-06-02 21:00:00,100.74,100.79,100.73,100.74,92500000.0
2008-06-02 21:05:00,100.745,100.765,100.72,100.735,75600000.0
2008-06-02 21:10:00,100.74,100.745,100.71,100.73,70200000.0
2008-06-02 21:15:00,100.73,100.75,100.71,100.75,61400000.0
2008-06-02 21:20:00,100.75,100.78,100.75,100.76,72900000.0
2008-06-02 21:25:00,100.76,100.78,100.71,100.735,212300000.0
2008-06-02 21:30:00,100.72,100.775,100.72,100.73,106700000.0
2008-06-02 21:35:00,100.73,100.77,100.71,100.76,61700000.0
2008-06-02 21:40:00,100.76,100.76,100.72,100.73,50100000.0
2008-06-02 21:45:00,100.73,100.775,100.71,100.76,143600000.0
2008-06-02 21:50:00,100.76,100.8,100.75,100.79,124600000.0
2008-06-02 21:55:00,100.795,100.815,100.73,100.74,139400000.0
2008-06-02 22:00:00,100.745,100.81,100.735,100.78,107200000.0
2008-06-02 22:05:00,100.78,100.795,100.76,100.775,42900000.0
2008-06-02 22:10:00,100.77,100.79,100.76,100.77,47700000.0
2008-06-02 22:15:00,100.76,100.77,100.72,100.75,53000000.0
2008-06-02 22:20:00,100.735,100.77,100.735,100.77,29100000.0
2008-06-02 22:25:00,100.77,100.77,100.73,100.74,71300000.0
2008-06-02 22:30:00,100.75,100.75,100.71,100.75,68300000.0
2008-06-02 22:35:00,100.75,100.76,100.73,100.75,31000000.0
2008-06-02 22:40:00,100.75,100.76,100.72,100.76,35500000.0
2008-06-02 22:45:00,100.76,100.76,100.72,100.72,90900000.0
2008-06-02 22:50:00,100.72,100.73,100.66,100.695,170100000.0
2008-06-02 22:55:00,100.69,100.69,100.6,100.63,113700000.0
2008-06-02 23:00:00,100.61,100.65,100.61,100.61,26000000.0
2008-06-02 23:05:00,100.63,100.64,100.63,100.63,42900000.0
2008-06-02 23:10:00,100.63,100.67,100.61,100.64,25200000.0
2008-06-02 23:15:00,100.635,100.7,100.63,100.65,129900000.0
2008-06-02 23:20:00,100.675,100.71,100.65,100.71,129700000.0
2008-06-02 23:25:00,100.71,100.73,100.67,100.69,189900000.0
2008-06-02 23:30:00,100.685,100.72,100.68,100.68,91800000.0
2008-06-02 23:35:00,100.685,100.71,100.68,100.69,50000000.0
2008-06-02 23:40:00,100.68,100.68,100.595,100.631,78000000.0
2008-06-02 23:45:00,100.62,100.68,100.57,100.68,113100000.0
2008-06-02 23:50:00,100.607,100.68,100.577,100.68,47600000.0
2008-06-02 23:55:00,100.63,100.68,100.608,100.64,26700000.0
2008-06-03 00:00:00,100.645,100.71,100.615,100.7,86900000.0
2008-06-03 00:05:00,100.7,100.725,100.7,100.72,154200000.0
2008-06-03 00:10:00,100.72,100.74,100.71,100.725,54000000.0
2008-06-03 00:15:00,100.72,100.74,100.71,100.735,50300000.0
2008-06-03 00:20:00,100.73,100.805,100.73,100.78,277600000.0
2008-06-03 00:25:00,100.78,100.8,100.75,100.75,113300000.0
2008-06-03 00:30:00,100.75,100.77,100.73,100.77,34100000.0
2008-06-03 00:35:00,100.72,100.77,100.72,100.77,24500000.0
2008-06-03 00:40:00,100.77,100.77,100.72,100.77,35500000.0
2008-06-03 00:45:00,100.77,100.77,100.73,100.77,38500000.0
2008-06-03 00:50:00,100.77,100.77,100.7,100.7,57200000.0
2008-06-03 00:55:00,100.7,100.72,100.69,100.695,204100000.0
2008-06-03 01:00:00,100.7,100.74,100.7,100.74,74600000.0
2008-06-03 01:05:00,100.73,100.73,100.69,100.7,99700000.0
2008-06-03 01:10:00,100.7,100.72,100.68,100.68,36700000.0
2008-06-03 01:15:00,100.68,100.71,100.68,100.7,36300000.0
2008-06-03 01:20:00,100.71,100.73,100.7,100.73,20000000.0
2008-06-03 01:25:00,100.72,100.72,100.67,100.7,38100000.0
2008-06-03 01:30:00,100.69,100.71,100.67,100.69,32800000.0
2008-06-03 01:35:00,100.69,100.69,100.63,100.65,72400000.0
2008-06-03 01:40:00,100.66,100.67,100.61,100.65,90200000.0
2008-06-03 01:45:00,100.65,100.69,100.64,100.67,62400000.0
2008-06-03 01:50:00,100.67,100.68,100.63,100.65,29400000.0
2008-06-03 01:55:00,100.65,100.68,100.63,100.66,81200000.0
2008-06-03 02:00:00,100.65,100.68,100.63,100.68,77300000.0
2008-06-03 02:05:00,100.68,100.69,100.62,100.65,61500000.0
2008-06-03 02:10:00,100.64,100.69,100.63,100.69,98100000.0
2008-06-03 02:15:00,100.69,100.69,100.63,100.63,147800000.0
2008-06-03 02:20:00,100.63,100.69,100.63,100.68,183200000.0
2008-06-03 02:25:00,100.685,100.72,100.62,100.63,128800000.0
2008-06-03 02:30:00,100.64,100.66,100.63,100.65,53000000.0
2008-06-03 02:35:00,100.66,100.68,100.65,100.65,45800000.0
2008-06-03 02:40:00,100.66,100.68,100.65,100.68,25900000.0
2008-06-03 02:45:00,100.68,100.68,100.62,100.64,46400000.0
2008-06-03 02:50:00,100.64,100.67,100.61,100.67,101700000.0
2008-06-03 02:55:00,100.67,100.7,100.67,100.68,147700000.0
2008-06-03 03:00:00,100.68,100.69,100.67,100.68,128100000.0
2008-06-03 03:05:00,100.67,100.68,100.67,100.67,66100000.0
2008-06-03 03:10:00,100.67,100.67,100.62,100.64,86700000.0
2008-06-03 03:15:00,100.63,100.66,100.63,100.66,61200000.0
2008-06-03 03:20:00,100.66,100.7,100.66,100.68,228000000.0
2008-06-03 03:25:00,100.68,100.72,100.67,100.71,105000000.0
2008-06-03 03:30:00,100.66,100.74,100.649,100.72,72100000.0
2008-06-03 03:35:00,100.71,100.75,100.71,100.71,83100000.0
2008-06-03 03:40:00,100.71,100.75,100.71,100.74,277800000.0
2008-06-03 03:45:00,100.75,100.81,100.73,100.77,190800000.0
2008-06-03 03:50:00,100.77,100.77,100.69,100.71,157800000.0
2008-06-03 03:55:00,100.71,100.72,100.66,100.69,112400000.0
2008-06-03 04:00:00,100.69,100.73,100.69,100.69,157200000.0
2008-06-03 04:05:00,100.69,100.73,100.69,100.69,108700000.0
2008-06-03 04:10:00,100.69,100.73,100.66,100.665,182300000.0
2008-06-03 04:15:00,100.665,100.71,100.66,100.7,130600000.0
2008-06-03 04:20:00,100.71,100.71,100.65,100.68,273100000.0
2008-06-03 04:25:00,100.685,100.75,100.67,100.75,158400000.0
2008-06-03 04:30:00,100.75,100.77,100.73,100.74,121300000.0
2008-06-03 04:35:00,100.74,100.8,100.73,100.75,237800000.0
2008-06-03 04:40:00,100.75,100.76,100.73,100.73,118500000.0
2008-06-03 04:45:00,100.73,100.78,100.73,100.74,89500000.0
2008-06-03 04:50:00,100.74,100.77,100.73,100.75,116900000.0
2008-06-03 04:55:00,100.75,100.77,100.73,100.75,159100000.0
2008-06-03 05:00:00,100.75,100.76,100.72,100.72,128100000.0
2008-06-03 05:05:00,100.72,100.76,100.72,100.74,84700000.0
2008-06-03 05:10:00,100.75,100.77,100.75,100.76,29800000.0
2008-06-03 05:15:00,100.76,100.76,100.72,100.72,42500000.0
2008-06-03 05:20:00,100.73,100.75,100.72,100.74,93900000.0
2008-06-03 05:25:00,100.74,100.74,100.692,100.72,50300000.0
2008-06-03 05:30:00,100.72,100.74,100.72,100.73,62900000.0
2008-06-03 05:35:00,100.73,100.74,100.72,100.73,71300000.0
2008-06-03 05:40:00,100.73,100.73,100.7,100.7,83300000.0
2008-06-03 05:45:00,100.7,100.8,100.7,100.78,90200000.0
2008-06-03 05:50:00,100.78,100.78,100.75,100.76,73500000.0
2008-06-03 05:55:00,100.76,100.76,100.71,100.73,120700000.0
2008-06-03 06:00:00,100.73,100.76,100.7,100.74,247300000.0
2008-06-03 06:05:00,100.74,100.75,100.65,100.66,228200000.0
2008-06-03 06:10:00,100.66,100.7,100.61,100.62,366900000.0
2008-06-03 06:15:00,100.62,100.67,100.6,100.63,243700000.0
2008-06-03 06:20:00,100.62,100.71,100.6,100.66,250000000.0
2008-06-03 06:25:00,100.67,100.67,100.62,100.625,144800000.0
2008-06-03 06:30:00,100.62,100.67,100.615,100.615,185100000.0
2008-06-03 06:35:00,100.62,100.67,100.595,100.66,285500000.0
2008-06-03 06:40:00,100.66,100.67,100.65,100.67,110700000.0
2008-06-03 06:45:00,100.67,100.67,100.61,100.62,72500000.0
2008-06-03 06:50:00,100.63,100.63,100.52,100.55,479400000.0
2008-06-03 06:55:00,100.55,100.61,100.51,100.61,517600000.0
2008-06-03 07:00:00,100.61,100.66,100.6,100.65,267800000.0
2008-06-03 07:05:00,100.65,100.69,100.6,100.61,403800000.0
2008-06-03 07:10:00,100.61,100.69,100.61,100.68,237200000.0
2008-06-03 07:15:00,100.68,100.68,100.59,100.62,251700000.0
2008-06-03 07:20:00,100.62,100.63,100.53,100.57,325400000.0
2008-06-03 07:25:00,100.58,100.64,100.55,100.61,391300000.0
2008-06-03 07:30:00,100.61,100.71,100.6,100.67,241000000.0
2008-06-03 07:35:00,100.67,100.67,100.6,100.64,442300000.0
2008-06-03 07:40:00,100.64,100.67,100.59,100.62,449300000.0
2008-06-03 07:45:00,100.63,100.78,100.63,100.77,414400000.0
2008-06-03 07:50:00,100.77,100.8,100.74,100.77,220500000.0
2008-06-03 07:55:00,100.77,100.82,100.73,100.8,154600000.0
2008-06-03 08:00:00,100.79,100.81,100.72,100.78,190100000.0
2008-06-03 08:05:00,100.78,100.78,100.71,100.75,268882800.0
2008-06-03 08:10:00,100.75,100.77,100.72,100.725,143600000.0
2008-06-03 08:15:00,100.72,100.75,100.7,100.735,130700000.0
2008-06-03 08:20:00,100.735,100.82,100.73,100.76,301900000.0
2008-06-03 08:25:00,100.76,100.79,100.685,100.72,242200000.0
2008-06-03 08:30:00,100.725,100.8,100.71,100.77,412600000.0
2008-06-03 08:35:00,100.77,100.78,100.71,100.73,239000000.0
2008-06-03 08:40:00,100.74,100.885,100.72,100.84,345700000.0
2008-06-03 08:45:00,100.83,100.83,100.775,100.81,262900000.0
2008-06-03 08:50:00,100.805,100.82,100.76,100.76,203400000.0
2008-06-03 08:55:00,100.75,100.77,100.69,100.75,331800000.0
2008-06-03 09:00:00,100.75,100.77,100.7,100.72,253300000.0
2008-06-03 09:05:00,100.71,100.8,100.69,100.735,311000000.0
2008-06-03 09:10:00,100.735,100.77,100.69,100.77,264000000.0
2008-06-03 09:15:00,100.765,100.83,100.76,100.8,258900000.0
2008-06-03 09:20:00,100.81,100.85,100.77,100.8,296300000.0
2008-06-03 09:25:00,100.8,100.83,100.78,100.8,320100000.0
2008-06-03 09:30:00,100.8,100.84,100.79,100.8,174800000.0
2008-06-03 09:35:00,100.79,100.93,100.785,100.88,387900000.0
2008-06-03 09:40:00,100.87,100.9,100.84,100.86,273700000.0
2008-06-03 09:45:00,100.86,100.94,100.83,100.93,255200000.0
2008-06-03 09:50:00,100.93,100.99,100.91,100.94,265100000.0
2008-06-03 09:55:00,100.93,101.0,100.91,100.99,236100000.0
2008-06-03 10:00:00,100.99,101.01,100.95,100.97,235200000.0
2008-06-03 10:05:00,100.97,100.98,100.91,100.93,142100000.0
2008-06-03 10:10:00,100.935,101.04,100.93,101.03,275800000.0
2008-06-03 10:15:00,101.03,101.05,100.99,101.02,234000000.0
2008-06-03 10:20:00,101.02,101.03,100.95,101.0,263500000.0
2008-06-03 10:25:00,100.99,101.03,100.98,101.0,215700000.0
2008-06-03 10:30:00,101.0,101.01,100.97,100.97,259800000.0
2008-06-03 10:35:00,100.97,101.04,100.92,101.03,357400000.0
2008-06-03 10:40:00,101.03,101.1,100.98,101.04,287800000.0
2008-06-03 10:45:00,101.04,101.17,101.01,101.07,261000000.0
2008-06-03 10:50:00,101.07,101.13,101.055,101.06,283400000.0
2008-06-03 10:55:00,101.06,101.12,101.0,101.095,294400000.0
2008-06-03 11:00:00,101.1,101.13,101.05,101.05,231400000.0
2008-06-03 11:05:00,101.05,101.06,101.0,101.03,195400000.0
2008-06-03 11:10:00,101.04,101.07,101.0,101.04,242500000.0
2008-06-03 11:15:00,101.05,101.14,101.02,101.11,305800000.0
2008-06-03 11:20:00,101.11,101.14,101.05,101.06,254700000.0
2008-06-03 11:25:00,101.07,101.11,101.03,101.09,244000000.0
2008-06-03 11:30:00,101.09,101.14,101.035,101.12,215200000.0
2008-06-03 11:35:00,101.12,101.16,101.1,101.13,224000000.0
2008-06-03 11:40:00,101.13,101.13,101.05,101.08,182200000.0
2008-06-03 11:45:00,101.08,101.16,101.07,101.15,134400000.0
2008-06-03 11:50:00,101.14,101.15,101.06,101.07,171300000.0
2008-06-03 11:55:00,101.07,101.13,101.07,101.13,111100000.0
2008-06-03 12:00:00,101.13,101.18,101.13,101.155,172800000.0
2008-06-03 12:05:00,101.155,101.19,101.15,101.17,227600000.0
2008-06-03 12:10:00,101.17,101.22,101.14,101.21,227200000.0
2008-06-03 12:15:00,101.21,101.21,101.17,101.19,185900000.0
2008-06-03 12:20:00,101.19,101.2,101.14,101.16,150800000.0
2008-06-03 12:25:00,101.16,101.19,101.15,101.18,155600000.0
2008-06-03 12:30:00,101.18,101.19,101.13,101.15,175400000.0
2008-06-03 12:35:00,101.15,101.17,101.12,101.14,191700000.0
2008-06-03 12:40:00,101.14,101.18,101.12,101.16,292300000.0
2008-06-03 12:45:00,101.16,101.19,101.15,101.19,155300000.0
2008-06-03 12:50:00,101.19,101.19,101.16,101.16,91300000.0
2008-06-03 12:55:00,101.165,101.17,101.14,101.15,197700000.0
2008-06-03 13:00:00,101.15,101.17,101.135,101.145,208500000.0
2008-06-03 13:05:00,101.145,101.18,101.12,101.12,224900000.0
2008-06-03 13:10:00,101.125,101.17,101.12,101.16,146900000.0
2008-06-03 13:15:00,101.165,101.19,101.12,101.12,258900000.0
2008-06-03 13:20:00,101.12,101.14,101.1,101.13,228700000.0
2008-06-03 13:25:00,101.13,101.16,101.11,101.15,197500000.0
2008-06-03 13:30:00,101.15,101.15,101.095,101.125,184500000.0
2008-06-03 13:35:00,101.125,101.15,101.085,101.1,142300000.0
2008-06-03 13:40:00,101.1,101.11,101.075,101.11,151700000.0
2008-06-03 13:45:00,101.11,101.11,101.06,101.1,187100000.0
2008-06-03 13:50:00,101.1,101.18,101.1,101.16,238100000.0
2008-06-03 13:55:00,101.16,101.23,101.14,101.22,249000000.0
2008-06-03 14:00:00,101.21,101.26,101.18,101.2,257300000.0
2008-06-03 14:05:00,101.2,101.21,101.16,101.17,177300000.0
2008-06-03 14:10:00,101.17,101.18,101.13,101.17,146600000.0
2008-06-03 14:15:00,101.17,101.23,101.165,101.23,179800000.0
2008-06-03 14:20:00,101.22,101.3,101.2,101.28,241600000.0
2008-06-03 14:25:00,101.28,101.3,101.255,101.29,214200000.0
2008-06-03 14:30:00,101.3,101.31,101.24,101.25,169200000.0
2008-06-03 14:35:00,101.24,101.25,101.17,101.17,205400000.0
2008-06-03 14:40:00,101.18,101.23,101.145,101.21,152300000.0
2008-06-03 14:45:00,101.21,101.26,101.21,101.24,119400000.0
2008-06-03 14:50:00,101.24,101.27,101.235,101.26,106300000.0
2008-06-03 14:55:00,101.27,101.29,101.25,101.26,190500000.0
2008-06-03 15:00:00,101.26,101.305,101.05,101.09,453000000.0
2008-06-03 15:05:00,101.08,101.14,101.02,101.08,387700000.0
2008-06-03 15:10:00,101.07,101.08,100.95,101.07,401400000.0
2008-06-03 15:15:00,101.065,101.1,100.94,100.98,442800000.0
2008-06-03 15:20:00,100.99,101.0,100.815,100.87,373100000.0
2008-06-03 15:25:00,100.86,100.87,100.65,100.68,418200000.0
2008-06-03 15:30:00,100.68,100.79,100.67,100.77,291200000.0
2008-06-03 15:35:00,100.78,100.82,100.72,100.73,371800000.0
2008-06-03 15:40:00,100.73,100.78,100.7,100.74,314000000.0
2008-06-03 15:45:00,100.74,100.75,100.68,100.69,363600000.0
2008-06-03 15:50:00,100.7,100.75,100.64,100.71,277400000.0
2008-06-03 15:55:00,100.71,100.83,100.71,100.77,296700000.0
2008-06-03 16:00:00,100.78,100.805,100.53,100.68,438300000.0
2008-06-03 16:05:00,100.68,100.7,100.59,100.63,371300000.0
2008-06-03 16:10:00,100.63,100.68,100.61,100.66,275900000.0
2008-06-03 16:15:00,100.65,100.74,100.61,100.72,288700000.0
2008-06-03 16:20:00,100.73,100.73,100.65,100.695,288600000.0
2008-06-03 16:25:00,100.695,100.76,100.685,100.73,270500000.0
2008-06-03 16:30:00,100.74,100.78,100.71,100.77,282500000.0
2008-06-03 16:35:00,100.78,100.78,100.7,100.71,160800000.0
2008-06-03 16:40:00,100.71,100.775,100.68,100.73,208000000.0
2008-06-03 16:45:00,100.73,100.78,100.695,100.77,214000000.0
2008-06-03 16:50:00,100.77,100.8,100.73,100.75,231300000.0
2008-06-03 16:55:00,100.75,100.86,100.74,100.86,261700000.0
2008-06-03 17:00:00,100.86,100.87,100.81,100.845,302700000.0
2008-06-03 17:05:00,100.845,100.95,100.84,100.88,257200000.0
2008-06-03 17:10:00,100.88,100.88,100.8,100.83,310000000.0
2008-06-03 17:15:00,100.83,100.83,100.76,100.785,346100000.0
2008-06-03 17:20:00,100.785,100.84,100.765,100.82,237300000.0
2008-06-03 17:25:00,100.825,100.83,100.78,100.795,231200000.0
2008-06-03 17:30:00,100.79,100.835,100.78,100.805,243100000.0
2008-06-03 17:35:00,100.805,100.83,100.77,100.82,272900000.0
2008-06-03 17:40:00,100.82,100.84,100.79,100.83,328900000.0
2008-06-03 17:45:00,100.83,100.86,100.815,100.84,207100000.0
2008-06-03 17:50:00,100.84,100.84,100.78,100.81,151600000.0
2008-06-03 17:55:00,100.81,100.87,100.81,100.86,272300000.0
2008-06-03 18:00:00,100.86,100.87,100.81,100.85,159000000.0
2008-06-03 18:05:00,100.84,100.86,100.83,100.84,171200000.0
2008-06-03 18:10:00,100.84,100.87,100.795,100.83,128100000.0
2008-06-03 18:15:00,100.83,100.86,100.82,100.86,135900000.0
2008-06-03 18:20:00,100.86,100.87,100.83,100.87,108900000.0
2008-06-03 18:25:00,100.87,100.87,100.8,100.825,97900000.0
2008-06-03 18:30:00,100.83,100.835,100.79,100.81,124800000.0
2008-06-03 18:35:00,100.81,100.83,100.79,100.8,100600000.0
2008-06-03 18:40:00,100.8,100.83,100.75,100.76,168800000.0
2008-06-03 18:45:00,100.76,100.79,100.735,100.74,100000000.0
2008-06-03 18:50:00,100.74,100.79,100.74,100.77,83500000.0
2008-06-03 18:55:00,100.77,100.82,100.75,100.785,152500000.0
2008-06-03 19:00:00,100.79,100.84,100.77,100.84,137400000.0
2008-06-03 19:05:00,100.84,100.84,100.79,100.82,91700000.0
2008-06-03 19:10:00,100.82,100.825,100.78,100.8,82700000.0
2008-06-03 19:15:00,100.8,100.83,100.77,100.78,131800000.0
2008-06-03 19:20:00,100.78,100.78,100.72,100.72,266900000.0
2008-06-03 19:25:00,100.72,100.75,100.69,100.73,264800000.0
2008-06-03 19:30:00,100.73,100.84,100.7,100.83,373400000.0
2008-06-03 19:35:00,100.82,100.98,100.82,100.95,301100000.0
2008-06-03 19:40:00,100.95,100.97,100.855,100.91,219800000.0
2008-06-03 19:45:00,100.91,100.95,100.865,100.93,305300000.0
2008-06-03 19:50:00,100.93,100.97,100.91,100.92,300700000.0
2008-06-03 19:55:00,100.92,100.96,100.86,100.88,311100000.0
2008-06-03 20:00:00,100.87,100.97,100.87,100.9,284100000.0
2008-06-03 20:05:00,100.9,100.97,100.87,100.93,349700000.0
2008-06-03 20:10:00,100.93,100.94,100.87,100.87,232700000.0
2008-06-03 20:15:00,100.87,100.93,100.86,100.87,322000000.0
2008-06-03 20:20:00,100.88,100.91,100.86,100.87,241800000.0
2008-06-03 20:25:00,100.88,100.95,100.85,100.89,254000000.0
2008-06-03 20:30:00,100.89,100.92,100.82,100.88,300800000.0
2008-06-03 20:35:00,100.88,100.9,100.825,100.84,254800000.0
2008-06-03 20:40:00,100.84,100.87,100.81,100.86,231800000.0
2008-06-03 20:45:00,100.86,100.88,100.83,100.85,112100000.0
2008-06-03 20:50:00,100.85,100.875,100.825,100.86,166900000.0
2008-06-03 20:55:00,100.86,100.86,100.81,100.82,243300000.0
2008-06-03 21:00:00,100.81,100.89,100.79,100.86,239200000.0
2008-06-03 21:05:00,100.86,100.91,100.815,100.86,268000000.0
2008-06-03 21:10:00,100.86,100.88,100.81,100.83,157000000.0
2008-06-03 21:15:00,100.835,100.86,100.81,100.84,147900000.0
2008-06-03 21:20:00,100.84,100.89,100.82,100.855,110400000.0
2008-06-03 21:25:00,100.85,100.9,100.84,100.88,99400000.0
2008-06-03 21:30:00,100.885,101.015,100.86,100.905,200900000.0
2008-06-03 21:35:00,100.915,100.98,100.91,100.95,115100000.0
2008-06-03 21:40:00,100.95,100.99,100.92,100.93,103500000.0
2008-06-03 21:45:00,100.93,100.95,100.88,100.94,79700000.0
2008-06-03 21:50:00,100.93,100.93,100.89,100.9,68200000.0
2008-06-03 21:55:00,100.9,100.91,100.87,100.88,69000000.0
2008-06-03 22:00:00,100.88,100.915,100.87,100.905,71100000.0
2008-06-03 22:05:00,100.91,100.93,100.9,100.93,49400000.0
2008-06-03 22:10:00,100.92,100.93,100.9,100.91,34800000.0
2008-06-03 22:15:00,100.9,100.91,100.88,100.895,20900000.0
2008-06-03 22:20:00,100.895,100.9,100.89,100.9,17800000.0
2008-06-03 22:25:00,100.9,100.92,100.89,100.92,27300000.0
2008-06-03 22:30:00,100.92,100.93,100.88,100.9,39600000.0
2008-06-03 22:35:00,100.9,100.905,100.88,100.88,27300000.0
2008-06-03 22:40:00,100.88,100.885,100.855,100.865,23100000.0
2008-06-03 22:45:00,100.86,100.87,100.82,100.82,66100000.0
2008-06-03 22:50:00,100.82,100.89,100.82,100.83,57400000.0
2008-06-03 22:55:00,100.82,100.85,100.78,100.78,130300000.0
2008-06-03 23:00:00,100.8,100.81,100.76,100.78,98700000.0
2008-06-03 23:05:00,100.78,100.85,100.78,100.82,40800000.0
2008-06-03 23:10:00,100.81,100.84,100.79,100.81,85400000.0
2008-06-03 23:15:00,100.795,100.82,100.795,100.81,21100000.0
2008-06-03 23:20:00,100.83,100.83,100.78,100.8,75100000.0
2008-06-03 23:25:00,100.79,100.82,100.79,100.82,47700000.0
2008-06-03 23:30:00,100.83,100.85,100.77,100.82,132800000.0
2008-06-03 23:35:00,100.82,100.82,100.785,100.79,249400000.0
2008-06-03 23:40:00,100.79,100.79,100.75,100.76,135900000.0
2008-06-03 23:45:00,100.76,100.79,100.72,100.74,108000000.0
2008-06-03 23:50:00,100.74,100.79,100.7,100.73,130300000.0
2008-06-03 23:55:00,100.73,100.74,100.715,100.72,295100000.0
2008-06-04 00:00:00,100.71,100.76,100.71,100.74,250800000.0
2008-06-04 00:05:00,100.75,100.76,100.74,100.75,131000000.0
2008-06-04 00:10:00,100.75,100.78,100.75,100.77,163700000.0
2008-06-04 00:15:00,100.77,100.82,100.77,100.82,27900000.0
2008-06-04 00:20:00,100.82,100.88,100.82,100.855,164200000.0
2008-06-04 00:25:00,100.85,100.88,100.83,100.88,67600000.0
2008-06-04 00:30:00,100.87,100.89,100.865,100.89,22100000.0
2008-06-04 00:35:00,100.895,100.9,100.86,100.86,14400000.0
2008-06-04 00:40:00,100.865,100.885,100.805,100.84,135600000.0
2008-06-04 00:45:00,100.84,100.89,100.82,100.885,146300000.0
2008-06-04 00:50:00,100.89,100.925,100.86,100.905,86500000.0
2008-06-04 00:55:00,100.905,100.905,100.88,100.88,18600000.0
2008-06-04 01:00:00,100.87,100.88,100.84,100.85,67600000.0
2008-06-04 01:05:00,100.855,100.89,100.84,100.875,46500000.0
2008-06-04 01:10:00,100.88,100.895,100.86,100.88,57000000.0
2008-06-04 01:15:00,100.89,100.89,100.85,100.875,40500000.0
2008-06-04 01:20:00,100.87,100.915,100.865,100.91,40500000.0
2008-06-04 01:25:00,100.915,100.935,100.9,100.91,38400000.0
2008-06-04 01:30:00,100.905,100.91,100.86,100.9,57300000.0
2008-06-04 01:35:00,100.9,100.905,100.845,100.9,62400000.0
2008-06-04 01:40:00,100.905,100.915,100.845,100.885,57100000.0
2008-06-04 01:45:00,100.88,100.915,100.85,100.865,50400000.0
2008-06-04 01:50:00,100.87,100.89,100.835,100.86,144400000.0
2008-06-04 01:55:00,100.86,100.9,100.81,100.86,99392300.0
2008-06-04 02:00:00,100.86,100.86,100.78,100.86,148123530.0
2008-06-04 02:05:00,100.85,100.92,100.845,100.855,68900000.0
2008-06-04 02:10:00,100.85,100.9,100.82,100.85,246100000.0
2008-06-04 02:15:00,100.85,100.9,100.84,100.9,173100000.0
2008-06-04 02:20:00,100.88,100.89,100.86,100.89,475700000.0
2008-06-04 02:25:00,100.89,100.94,100.88,100.89,163300000.0
2008-06-04 02:30:00,100.89,100.89,100.85,100.87,370300000.0
2008-06-04 02:35:00,100.87,100.91,100.86,100.91,335000000.0
2008-06-04 02:40:00,100.91,100.91,100.83,100.84,391000000.0
2008-06-04 02:45:00,100.84,100.86,100.83,100.84,266400000.0
2008-06-04 02:50:00,100.84,100.87,100.82,100.86,236800000.0
2008-06-04 02:55:00,100.86,100.9,100.84,100.87,588600000.0
2008-06-04 03:00:00,100.87,100.9,100.85,100.88,277900000.0
2008-06-04 03:05:00,100.87,100.91,100.85,100.91,214900000.0
2008-06-04 03:10:00,100.91,100.93,100.88,100.92,427800000.0
2008-06-04 03:15:00,100.91,100.91,100.88,100.9,330900000.0
2008-06-04 03:20:00,100.9,100.94,100.89,100.91,270600000.0
2008-06-04 03:25:00,100.91,100.93,100.89,100.9,254800000.0
2008-06-04 03:30:00,100.9,100.95,100.87,100.93,470500000.0
2008-06-04 03:35:00,100.94,100.94,100.86,100.9,444100000.0
2008-06-04 03:40:00,100.9,100.91,100.86,100.89,521500000.0
2008-06-04 03:45:00,100.89,100.9,100.86,100.87,291700000.0
2008-06-04 03:50:00,100.87,100.87,100.83,100.85,294600000.0
2008-06-04 03:55:00,100.85,100.88,100.84,100.85,488100000.0
2008-06-04 04:00:00,100.85,100.88,100.83,100.84,500800000.0
2008-06-04 04:05:00,100.84,100.84,100.8,100.82,267500000.0
2008-06-04 04:10:00,100.82,100.86,100.82,100.85,331900000.0
2008-06-04 04:15:00,100.84,100.855,100.8,100.855,338700000.0
2008-06-04 04:20:00,100.86,100.88,100.84,100.86,577600000.0
2008-06-04 04:25:00,100.86,100.87,100.84,100.87,243100000.0
2008-06-04 04:30:00,100.87,100.87,100.81,100.81,205600000.0
2008-06-04 04:35:00,100.81,100.89,100.8,100.87,235800000.0
2008-06-04 04:40:00,100.87,100.9,100.85,100.9,86200000.0
2008-06-04 04:45:00,100.9,100.93,100.89,100.91,476800000.0
2008-06-04 04:50:00,100.91,100.95,100.89,100.91,318700000.0
2008-06-04 04:55:00,100.91,100.93,100.9,100.92,169500000.0
2008-06-04 05:00:00,100.92,100.93,100.88,100.89,514100000.0
2008-06-04 05:05:00,100.89,100.91,100.86,100.9,312500000.0
2008-06-04 05:10:00,100.9,100.93,100.87,100.87,175300000.0
2008-06-04 05:15:00,100.87,100.9,100.85,100.88,270400000.0
2008-06-04 05:20:00,100.88,100.9,100.85,100.89,386700000.0
2008-06-04 05:25:00,100.89,100.92,100.89,100.9,164500000.0
2008-06-04 05:30:00,100.9,100.92,100.88,100.9,544200000.0
2008-06-04 05:35:00,100.89,100.9,100.88,100.89,293600000.0
2008-06-04 05:40:00,100.89,100.9,100.88,100.89,256400000.0
2008-06-04 05:45:00,100.9,100.9,100.87,100.9,182600000.0
2008-06-04 05:50:00,100.9,100.93,100.89,100.91,268700000.0
2008-06-04 05:55:00,100.92,100.92,100.9,100.91,143700000.0
2008-06-04 06:00:00,100.91,100.95,100.91,100.92,396000000.0
2008-06-04 06:05:00,100.92,100.95,100.9,100.92,248000000.0
2008-06-04 06:10:00,100.92,100.93,100.88,100.9,280600000.0
2008-06-04 06:15:00,100.9,100.93,100.89,100.93,180200000.0
2008-06-04 06:20:00,100.93,100.94,100.92,100.93,128400000.0
2008-06-04 06:25:00,100.93,100.94,100.89,100.91,374400000.0
2008-06-04 06:30:00,100.91,100.91,100.89,100.9,227500000.0
2008-06-04 06:35:00,100.9,100.92,100.89,100.9,298700000.0
2008-06-04 06:40:00,100.92,100.94,100.89,100.92,243300000.0
2008-06-04 06:45:00,100.92,100.93,100.87,100.88,276200000.0
2008-06-04 06:50:00,100.88,100.92,100.88,100.9,142400000.0
2008-06-04 06:55:00,100.9,100.93,100.9,100.92,273500000.0
2008-06-04 07:00:00,100.92,100.94,100.86,100.86,424500000.0
2008-06-04 07:05:00,100.86,100.9,100.85,100.9,451100000.0
2008-06-04 07:10:00,100.9,100.92,100.85,100.92,569800000.0
2008-06-04 07:15:00,100.92,100.94,100.9,100.92,453100000.0
2008-06-04 07:20:00,100.92,100.95,100.9,100.9,117800000.0
2008-06-04 07:25:00,100.9,100.91,100.85,100.89,420600000.0
2008-06-04 07:30:00,100.89,100.89,100.75,100.79,509300000.0
2008-06-04 07:35:00,100.79,100.9,100.78,100.88,351800000.0
2008-06-04 07:40:00,100.88,100.91,100.86,100.89,930000000.0
2008-06-04 07:45:00,100.89,100.9,100.86,100.9,352400000.0
2008-06-04 07:50:00,100.9,100.91,100.88,100.89,271100000.0
2008-06-04 07:55:00,100.89,100.92,100.89,100.89,469300000.0
2008-06-04 08:00:00,100.89,100.93,100.88,100.93,236000000.0
2008-06-04 08:05:00,100.93,100.93,100.815,100.865,588200000.0
2008-06-04 08:10:00,100.865,100.88,100.83,100.85,608900000.0
2008-06-04 08:15:00,100.85,100.885,100.765,100.78,577600000.0
2008-06-04 08:20:00,100.775,100.82,100.75,100.765,468500000.0
2008-06-04 08:25:00,100.76,100.81,100.74,100.8,473700000.0
2008-06-04 08:30:00,100.8,100.815,100.78,100.8,401600000.0
2008-06-04 08:35:00,100.8,100.81,100.785,100.79,361600000.0
2008-06-04 08:40:00,100.8,100.83,100.78,100.82,211500000.0
2008-06-04 08:45:00,100.82,100.83,100.74,100.78,271800000.0
2008-06-04 08:50:00,100.78,100.8,100.75,100.8,205400000.0
2008-06-04 08:55:00,100.79,100.81,100.74,100.77,224100000.0
2008-06-04 09:00:00,100.76,100.78,100.66,100.66,321800000.0
2008-06-04 09:05:00,100.66,100.67,100.575,100.66,312500000.0
2008-06-04 09:10:00,100.66,100.7,100.645,100.7,237200000.0
2008-06-04 09:15:00,100.68,100.69,100.56,100.58,272200000.0
2008-06-04 09:20:00,100.58,100.64,100.56,100.62,321500000.0
2008-06-04 09:25:00,100.62,100.65,100.61,100.62,225100000.0
2008-06-04 09:30:00,100.62,100.67,100.48,100.63,411100000.0
2008-06-04 09:35:00,100.63,100.68,100.61,100.67,344900000.0
2008-06-04 09:40:00,100.67,100.68,100.62,100.67,218800000.0
2008-06-04 09:45:00,100.67,100.7,100.65,100.68,285400000.0
2008-06-04 09:50:00,100.68,100.71,100.63,100.67,259600000.0
2008-06-04 09:55:00,100.67,100.74,100.67,100.72,180000000.0
2008-06-04 10:00:00,100.705,100.73,100.65,100.68,201000000.0
2008-06-04 10:05:00,100.68,100.71,100.63,100.7,210500000.0
2008-06-04 10:10:00,100.7,100.72,100.66,100.68,187700000.0
2008-06-04 10:15:00,100.68,100.69,100.61,100.62,253700000.0
2008-06-04 10:20:00,100.61,100.7,100.6,100.685,218400000.0
2008-06-04 10:25:00,100.685,100.77,100.66,100.76,379800000.0
2008-06-04 10:30:00,100.76,100.81,100.74,100.75,273400000.0
2008-06-04 10:35:00,100.75,100.82,100.725,100.79,267500000.0
2008-06-04 10:40:00,100.79,100.82,100.75,100.78,232900000.0
2008-06-04 10:45:00,100.78,100.87,100.78,100.81,228100000.0
2008-06-04 10:50:00,100.795,100.82,100.72,100.76,186400000.0
2008-06-04 10:55:00,100.76,100.79,100.71,100.74,153700000.0
2008-06-04 11:00:00,100.725,100.77,100.625,100.75,305900000.0
2008-06-04 11:05:00,100.75,100.79,100.71,100.71,314200000.0
2008-06-04 11:10:00,100.715,100.77,100.71,100.72,271100000.0
2008-06-04 11:15:00,100.72,100.725,100.66,100.67,325900000.0
2008-06-04 11:20:00,100.67,100.76,100.67,100.71,142600000.0
2008-06-04 11:25:00,100.71,100.74,100.68,100.71,213900000.0
2008-06-04 11:30:00,100.71,100.77,100.71,100.76,178600000.0
2008-06-04 11:35:00,100.76,100.79,100.72,100.76,214600000.0
2008-06-04 11:40:00,100.76,100.8,100.74,100.8,136000000.0
2008-06-04 11:45:00,100.79,100.82,100.75,100.76,281900000.0
2008-06-04 11:50:00,100.76,100.79,100.73,100.76,160100000.0
2008-06-04 11:55:00,100.76,100.84,100.74,100.82,205200000.0
2008-06-04 12:00:00,100.82,100.83,100.78,100.79,132600000.0
2008-06-04 12:05:00,100.79,100.85,100.77,100.84,220500000.0
2008-06-04 12:10:00,100.84,100.85,100.78,100.79,222000000.0
2008-06-04 12:15:00,100.795,100.8,100.72,100.75,184400000.0
2008-06-04 12:20:00,100.76,100.76,100.71,100.72,122600000.0
2008-06-04 12:25:00,100.72,100.73,100.68,100.73,121000000.0
2008-06-04 12:30:00,100.73,100.74,100.68,100.73,200400000.0
2008-06-04 12:35:00,100.73,100.75,100.7,100.74,183100000.0
2008-06-04 12:40:00,100.74,100.76,100.7,100.74,287800000.0
2008-06-04 12:45:00,100.73,100.76,100.72,100.75,151200000.0
2008-06-04 12:50:00,100.76,100.77,100.72,100.77,242900000.0
2008-06-04 12:55:00,100.77,100.8,100.74,100.76,188500000.0
2008-06-04 13:00:00,100.77,100.78,100.72,100.75,229900000.0
2008-06-04 13:05:00,100.76,100.77,100.7,100.71,231600000.0
2008-06-04 13:10:00,100.71,100.74,100.69,100.72,218200000.0
2008-06-04 13:15:00,100.72,100.74,100.69,100.71,184700000.0
2008-06-04 13:20:00,100.7,100.76,100.7,100.71,63100000.0
2008-06-04 13:25:00,100.71,100.79,100.705,100.75,191500000.0
2008-06-04 13:30:00,100.755,100.79,100.72,100.77,174200000.0
2008-06-04 13:35:00,100.77,100.81,100.77,100.8,112600000.0
2008-06-04 13:40:00,100.79,100.85,100.79,100.84,162500000.0
2008-06-04 13:45:00,100.84,100.91,100.82,100.89,151200000.0
2008-06-04 13:50:00,100.895,100.91,100.81,100.84,187000000.0
2008-06-04 13:55:00,100.85,100.9,100.83,100.84,184400000.0
2008-06-04 14:00:00,100.85,100.9,100.84,100.86,289900000.0
2008-06-04 14:05:00,100.85,100.88,100.81,100.86,197900000.0
2008-06-04 14:10:00,100.86,100.89,100.8,100.82,225900000.0
2008-06-04 14:15:00,100.78,101.03,100.78,100.95,489100000.0
2008-06-04 14:20:00,100.95,100.97,100.86,100.9,345100000.0
2008-06-04 14:25:00,100.9,100.97,100.87,100.875,255400000.0
2008-06-04 14:30:00,100.87,100.92,100.85,100.87,277500000.0
2008-06-04 14:35:00,100.87,100.94,100.87,100.91,230700000.0
2008-06-04 14:40:00,100.91,100.93,100.865,100.9,287400000.0
2008-06-04 14:45:00,100.89,100.92,100.87,100.89,288900000.0
2008-06-04 14:50:00,100.89,100.93,100.88,100.92,251000000.0
2008-06-04 14:55:00,100.92,100.94,100.86,100.87,267400000.0
2008-06-04 15:00:00,100.87,100.89,100.84,100.86,248800000.0
2008-06-04 15:05:00,100.87,100.88,100.82,100.84,259900000.0
2008-06-04 15:10:00,100.83,100.86,100.8,100.82,245700000.0
2008-06-04 15:15:00,100.82,100.84,100.79,100.82,186100000.0
2008-06-04 15:20:00,100.83,100.84,100.76,100.79,190100000.0
2008-06-04 15:25:00,100.79,100.815,100.775,100.8,261200000.0
2008-06-04 15:30:00,100.8,100.8,100.72,100.74,336700000.0
2008-06-04 15:35:00,100.74,100.82,100.74,100.8,331300000.0
2008-06-04 15:40:00,100.8,100.81,100.73,100.78,386600000.0
2008-06-04 15:45:00,100.78,100.87,100.74,100.87,374400000.0
2008-06-04 15:50:00,100.86,100.89,100.8,100.82,345300000.0
2008-06-04 15:55:00,100.82,100.86,100.78,100.84,356900000.0
2008-06-04 16:00:00,100.84,101.01,100.79,100.88,497400000.0
2008-06-04 16:05:00,100.88,100.91,100.855,100.9,408800000.0
2008-06-04 16:10:00,100.9,100.94,100.88,100.92,416000000.0
2008-06-04 16:15:00,100.925,100.98,100.875,100.89,259700000.0
2008-06-04 16:20:00,100.89,100.93,100.86,100.91,342000000.0
2008-06-04 16:25:00,100.91,100.96,100.9,100.94,327100000.0
2008-06-04 16:30:00,100.94,100.98,100.91,100.96,267700000.0
2008-06-04 16:35:00,100.96,100.97,100.86,100.89,464000000.0
2008-06-04 16:40:00,100.89,100.94,100.87,100.89,371300000.0
2008-06-04 16:45:00,100.89,100.95,100.865,100.94,387300000.0
2008-06-04 16:50:00,100.94,100.96,100.9,100.93,374300000.0
2008-06-04 16:55:00,100.94,100.95,100.88,100.93,290800000.0
2008-06-04 17:00:00,100.91,100.95,100.89,100.92,298000000.0
2008-06-04 17:05:00,100.93,100.94,100.875,100.91,340300000.0
2008-06-04 17:10:00,100.91,100.95,100.84,100.86,425200000.0
2008-06-04 17:15:00,100.86,100.89,100.83,100.85,325200000.0
2008-06-04 17:20:00,100.85,100.86,100.79,100.82,311400000.0
2008-06-04 17:25:00,100.81,100.84,100.765,100.82,294400000.0
2008-06-04 17:30:00,100.82,100.84,100.8,100.8,182300000.0
2008-06-04 17:35:00,100.8,100.84,100.8,100.83,181900000.0
2008-06-04 17:40:00,100.83,100.86,100.8,100.8,255500000.0
2008-06-04 17:45:00,100.8,100.84,100.79,100.81,165600000.0
2008-06-04 17:50:00,100.81,100.85,100.79,100.84,249200000.0
2008-06-04 17:55:00,100.84,100.88,100.83,100.86,212700000.0
2008-06-04 18:00:00,100.86,100.88,100.83,100.86,223300000.0
2008-06-04 18:05:00,100.86,100.88,100.835,100.88,95700000.0
2008-06-04 18:10:00,100.87,100.87,100.8,100.81,89400000.0
2008-06-04 18:15:00,100.82,100.84,100.8,100.82,92900000.0
2008-06-04 18:20:00,100.82,100.83,100.78,100.8,129100000.0
2008-06-04 18:25:00,100.81,100.84,100.77,100.84,147900000.0
2008-06-04 18:30:00,100.84,100.84,100.79,100.82,93000000.0
2008-06-04 18:35:00,100.82,100.86,100.81,100.81,290700000.0
2008-06-04 18:40:00,100.81,100.835,100.72,100.79,289600000.0
2008-06-04 18:45:00,100.78,100.82,100.74,100.77,221700000.0
2008-06-04 18:50:00,100.77,100.81,100.74,100.8,205900000.0
2008-06-04 18:55:00,100.79,100.88,100.77,100.84,291900000.0
2008-06-04 19:00:00,100.84,100.86,100.815,100.83,201100000.0
2008-06-04 19:05:00,100.83,100.88,100.82,100.83,198100000.0
2008-06-04 19:10:00,100.83,100.86,100.8,100.82,232300000.0
2008-06-04 19:15:00,100.82,100.85,100.76,100.82,197100000.0
2008-06-04 19:20:00,100.82,100.84,100.8,100.83,166300000.0
2008-06-04 19:25:00,100.83,100.87,100.79,100.83,186100000.0
2008-06-04 19:30:00,100.82,100.83,100.79,100.8,96800000.0
2008-06-04 19:35:00,100.8,100.82,100.79,100.8,142500000.0
2008-06-04 19:40:00,100.8,100.84,100.8,100.82,153400000.0
2008-06-04 19:45:00,100.82,100.86,100.815,100.84,75100000.0
2008-06-04 19:50:00,100.83,100.84,100.79,100.81,172600000.0
2008-06-04 19:55:00,100.81,100.84,100.81,100.82,48400000.0
2008-06-04 20:00:00,100.83,100.85,100.8,100.82,121800000.0
2008-06-04 20:05:00,100.82,100.88,100.82,100.85,143500000.0
2008-06-04 20:10:00,100.85,100.87,100.8,100.83,154800000.0
2008-06-04 20:15:00,100.82,100.86,100.795,100.82,222900000.0
2008-06-04 20:20:00,100.825,100.86,100.815,100.84,204300000.0
2008-06-04 20:25:00,100.84,100.88,100.8,100.85,166800000.0
2008-06-04 20:30:00,100.85,100.9,100.82,100.9,216600000.0
2008-06-04 20:35:00,100.9,100.9,100.83,100.855,173700000.0
2008-06-04 20:40:00,100.855,100.86,100.82,100.84,114300000.0
2008-06-04 20:45:00,100.84,100.92,100.83,100.88,499100000.0
2008-06-04 20:50:00,100.88,100.94,100.84,100.88,408100000.0
2008-06-04 20:55:00,100.88,100.9,100.83,100.85,269600000.0
2008-06-04 21:00:00,100.855,100.91,100.84,100.91,131900000.0
2008-06-04 21:05:00,100.91,100.96,100.88,100.95,182400000.0
2008-06-04 21:10:00,100.95,100.99,100.9,100.95,106900000.0
2008-06-04 21:15:00,100.95,101.005,100.93,100.95,203000000.0
2008-06-04 21:20:00,100.95,100.99,100.93,100.93,143800000.0
2008-06-04 21:25:00,100.93,100.98,100.89,100.93,175600000.0
2008-06-04 21:30:00,100.93,100.97,100.875,100.92,164400000.0
2008-06-04 21:35:00,100.92,100.94,100.91,100.92,51000000.0
2008-06-04 21:40:00,100.93,100.93,100.865,100.87,84700000.0
2008-06-04 21:45:00,100.87,100.975,100.84,100.91,148200000.0
2008-06-04 21:50:00,100.915,100.95,100.91,100.92,81500000.0
2008-06-04 21:55:00,100.92,100.94,100.895,100.92,74400000.0
2008-06-04 22:00:00,100.92,100.93,100.89,100.92,32700000.0
2008-06-04 22:05:00,100.92,100.935,100.89,100.92,83400000.0
2008-06-04 22:10:00,100.92,100.93,100.9,100.93,29100000.0
2008-06-04 22:15:00,100.925,100.94,100.885,100.9,56100000.0
2008-06-04 22:20:00,100.89,100.94,100.88,100.91,23800000.0
2008-06-04 22:25:00,100.915,100.935,100.9,100.905,23800000.0
2008-06-04 22:30:00,100.9,100.95,100.88,100.945,48000000.0
2008-06-04 22:35:00,100.945,100.965,100.93,100.955,31600000.0
2008-06-04 22:40:00,100.96,100.985,100.9,100.97,70400000.0
2008-06-04 22:45:00,100.965,100.98,100.92,100.95,52900000.0
2008-06-04 22:50:00,100.95,100.95,100.885,100.89,43800000.0
2008-06-04 22:55:00,100.895,100.93,100.89,100.91,39400000.0
2008-06-04 23:00:00,100.9,100.95,100.9,100.92,103900000.0
2008-06-04 23:05:00,100.935,101.055,100.935,100.97,20500000.0
2008-06-04 23:10:00,100.98,101.035,100.95,101.01,59300000.0
2008-06-04 23:15:00,101.005,101.08,101.0,101.0,78300000.0
2008-06-04 23:20:00,101.0,101.02,100.98,101.01,113100000.0
2008-06-04 23:25:00,101.01,101.03,100.99,101.015,59000000.0
2008-06-04 23:30:00,101.02,101.035,100.99,101.0,88800000.0
2008-06-04 23:35:00,101.0,101.01,100.95,100.99,126100000.0
2008-06-04 23:40:00,100.98,101.01,100.96,101.0,60700000.0
2008-06-04 23:45:00,101.0,101.0,100.93,100.97,200100000.0
2008-06-04 23:50:00,100.94,100.98,100.93,100.93,228600000.0
2008-06-04 23:55:00,100.93,100.98,100.92,100.95,233600000.0
2008-06-05 00:00:00,100.95,100.95,100.91,100.94,143000000.0
2008-06-05 00:05:00,100.94,100.97,100.93,100.97,73700000.0
2008-06-05 00:10:00,100.97,101.013,100.96,100.99,84300000.0
2008-06-05 00:15:00,100.99,100.99,100.959,100.98,47900000.0
2008-06-05 00:20:00,100.98,100.985,100.97,100.975,22800000.0
2008-06-05 00:25:00,100.97,101.0,100.951,100.98,61800000.0
2008-06-05 00:30:00,100.97,101.01,100.97,100.995,33700000.0
2008-06-05 00:35:00,100.985,100.985,100.96,100.98,21400000.0
2008-06-05 00:40:00,100.97,101.0,100.97,100.99,48900000.0
2008-06-05 00:45:00,100.985,101.03,100.98,101.0,103400000.0
2008-06-05 00:50:00,101.0,101.04,100.98,101.03,184300000.0
2008-06-05 00:55:00,101.03,101.04,100.94,100.95,140600000.0
2008-06-05 01:00:00,100.955,100.97,100.93,100.96,89100000.0
2008-06-05 01:05:00,100.96,100.995,100.935,100.95,96500000.0
2008-06-05 01:10:00,100.95,101.0,100.95,101.0,64700000.0
2008-06-05 01:15:00,100.995,101.02,100.98,101.015,41500000.0
2008-06-05 01:20:00,101.0,101.02,100.995,101.015,16400000.0
2008-06-05 01:25:00,101.015,101.015,100.99,101.0,36600000.0
2008-06-05 01:30:00,101.0,101.03,100.99,101.03,47900000.0
2008-06-05 01:35:00,101.03,101.08,101.0,101.07,147300000.0
2008-06-05 01:40:00,101.07,101.07,101.0,101.01,90400000.0
2008-06-05 01:45:00,101.01,101.02,100.97,101.01,108300000.0
2008-06-05 01:50:00,101.01,101.01,100.99,100.99,55000000.0
2008-06-05 01:55:00,100.99,101.0,100.925,100.985,64000000.0
2008-06-05 02:00:00,100.985,101.0,100.95,101.0,103900000.0
2008-06-05 02:05:00,101.0,101.03,100.99,101.0,69500000.0
2008-06-05 02:10:00,101.0,101.02,100.98,100.99,81700000.0
2008-06-05 02:15:00,100.99,101.0,100.95,100.975,112700000.0
2008-06-05 02:20:00,100.98,101.02,100.97,101.01,82800000.0
2008-06-05 02:25:00,101.01,101.01,100.98,100.98,48400000.0
2008-06-05 02:30:00,100.96,101.04,100.96,101.04,130400000.0
2008-06-05 02:35:00,101.04,101.05,101.0,101.02,99500000.0
2008-06-05 02:40:00,101.025,101.04,101.02,101.04,47200000.0
2008-06-05 02:45:00,101.04,101.05,101.03,101.05,43800000.0
2008-06-05 02:50:00,101.05,101.06,101.01,101.05,224900000.0
2008-06-05 02:55:00,101.055,101.055,100.99,101.01,96300000.0
2008-06-05 03:00:00,101.01,101.035,100.995,101.01,102000000.0
2008-06-05 03:05:00,101.02,101.03,100.965,100.98,66900000.0
2008-06-05 03:10:00,100.98,100.99,100.965,100.97,60600000.0
2008-06-05 03:15:00,100.97,101.03,100.945,100.98,119300000.0
2008-06-05 03:20:00,100.98,100.99,100.92,100.925,87000000.0
2008-06-05 03:25:00,100.93,100.95,100.87,100.93,207900000.0
2008-06-05 03:30:00,100.93,100.94,100.865,100.865,237900000.0
2008-06-05 03:35:00,100.87,100.93,100.86,100.89,155200000.0
2008-06-05 03:40:00,100.89,100.93,100.89,100.91,108400000.0
2008-06-05 03:45:00,100.9,100.91,100.88,100.905,104800000.0
2008-06-05 03:50:00,100.905,100.905,100.88,100.89,99400000.0
2008-06-05 03:55:00,100.89,100.9,100.83,100.88,190500000.0
2008-06-05 04:00:00,100.88,100.9,100.85,100.9,228900000.0
2008-06-05 04:05:00,100.9,100.93,100.89,100.91,48600000.0
2008-06-05 04:10:00,100.92,100.98,100.905,100.94,310900000.0
2008-06-05 04:15:00,100.93,100.98,100.92,100.94,84500000.0
2008-06-05 04:20:00,100.94,100.98,100.93,100.95,114800000.0
2008-06-05 04:25:00,100.95,100.98,100.91,100.94,111900000.0
2008-06-05 04:30:00,100.93,100.93,100.9,100.91,165900000.0
2008-06-05 04:35:00,100.91,100.95,100.9,100.9,98900000.0
2008-06-05 04:40:00,100.9,100.95,100.9,100.94,60400000.0
2008-06-05 04:45:00,100.93,100.94,100.9,100.92,54600000.0
2008-06-05 04:50:00,100.92,100.98,100.9,100.93,305100000.0
2008-06-05 04:55:00,100.93,100.93,100.9,100.91,81100000.0
2008-06-05 05:00:00,100.91,100.94,100.89,100.91,116600000.0
2008-06-05 05:05:00,100.91,100.91,100.86,100.9,67600000.0
2008-06-05 05:10:00,100.9,100.94,100.88,100.91,249900000.0
2008-06-05 05:15:00,100.91,100.92,100.87,100.88,33100000.0
2008-06-05 05:20:00,100.87,100.9,100.85,100.85,25000000.0
2008-06-05 05:25:00,100.85,100.87,100.83,100.87,97500000.0
2008-06-05 05:30:00,100.86,100.92,100.86,100.89,53900000.0
2008-06-05 05:35:00,100.88,100.91,100.87,100.91,39000000.0
2008-06-05 05:40:00,100.9,100.94,100.9,100.93,38800000.0
2008-06-05 05:45:00,100.92,100.94,100.86,100.88,534900000.0
2008-06-05 05:50:00,100.875,100.89,100.85,100.89,365700000.0
2008-06-05 05:55:00,100.89,100.93,100.89,100.91,154900000.0
2008-06-05 06:00:00,100.9,100.92,100.89,100.89,28700000.0
2008-06-05 06:05:00,100.89,100.91,100.88,100.88,133400000.0
2008-06-05 06:10:00,100.91,100.96,100.9,100.91,45100000.0
2008-06-05 06:15:00,100.9,100.93,100.89,100.93,174900000.0
2008-06-05 06:20:00,100.93,100.93,100.9,100.92,89900000.0
2008-06-05 06:25:00,100.93,100.94,100.92,100.93,70600000.0
2008-06-05 06:30:00,100.92,100.96,100.92,100.96,45500000.0
2008-06-05 06:35:00,100.96,100.97,100.93,100.93,54600000.0
2008-06-05 06:40:00,100.93,100.96,100.92,100.93,48900000.0
2008-06-05 06:45:00,100.93,100.96,100.9,100.93,198300000.0
2008-06-05 06:50:00,100.93,100.95,100.91,100.94,103600000.0
2008-06-05 06:55:00,100.94,100.95,100.91,100.95,44000000.0
2008-06-05 07:00:00,100.95,100.98,100.92,100.95,82400000.0
2008-06-05 07:05:00,100.95,100.95,100.93,100.95,25300000.0
2008-06-05 07:10:00,100.94,100.98,100.93,100.95,54300000.0
2008-06-05 07:15:00,100.94,100.99,100.94,100.96,44400000.0
2008-06-05 07:20:00,100.96,100.97,100.92,100.92,101900000.0
2008-06-05 07:25:00,100.91,100.92,100.88,100.9,41600000.0
2008-06-05 07:30:00,100.9,100.95,100.88,100.92,169000000.0
2008-06-05 07:35:00,100.92,100.96,100.91,100.96,121400000.0
2008-06-05 07:40:00,100.96,101.0,100.96,100.99,119700000.0
2008-06-05 07:45:00,100.98,101.1,100.98,101.09,252400000.0
2008-06-05 07:50:00,101.09,101.09,101.02,101.02,106500000.0
2008-06-05 07:55:00,101.02,101.08,101.02,101.08,77300000.0
2008-06-05 08:00:00,101.08,101.09,101.05,101.06,65400000.0
2008-06-05 08:05:00,101.07,101.09,101.04,101.06,71400000.0
2008-06-05 08:10:00,101.06,101.1,101.04,101.06,141500000.0
2008-06-05 08:15:00,101.05,101.11,101.045,101.11,300200000.0
2008-06-05 08:20:00,101.11,101.12,101.055,101.06,308000000.0
2008-06-05 08:25:00,101.06,101.08,101.01,101.07,379100000.0
2008-06-05 08:30:00,101.07,101.2,101.065,101.15,470500000.0
2008-06-05 08:35:00,101.15,101.16,101.09,101.13,378900000.0
2008-06-05 08:40:00,101.13,101.15,101.1,101.11,274600000.0
2008-06-05 08:45:00,101.11,101.17,101.1,101.16,228500000.0
2008-06-05 08:50:00,101.16,101.23,101.13,101.15,392300000.0
2008-06-05 08:55:00,101.15,101.21,101.13,101.19,356300000.0
2008-06-05 09:00:00,101.19,101.21,101.16,101.19,260700000.0
2008-06-05 09:05:00,101.19,101.22,101.145,101.18,249300000.0
2008-06-05 09:10:00,101.17,101.19,101.14,101.15,253100000.0
2008-06-05 09:15:00,101.16,101.22,101.125,101.2,213500000.0
2008-06-05 09:20:00,101.21,101.21,101.14,101.18,242200000.0
2008-06-05 09:25:00,101.18,101.22,101.155,101.21,281100000.0
2008-06-05 09:30:00,101.21,101.26,101.18,101.24,266300000.0
2008-06-05 09:35:00,101.24,101.3,101.23,101.29,253900000.0
2008-06-05 09:40:00,101.29,101.29,101.23,101.27,214100000.0
2008-06-05 09:45:00,101.27,101.32,101.24,101.3,309900000.0
2008-06-05 09:50:00,101.3,101.3,101.25,101.29,206200000.0
2008-06-05 09:55:00,101.29,101.31,101.26,101.3,232700000.0
2008-06-05 10:00:00,101.3,101.31,101.235,101.26,192400000.0
2008-06-05 10:05:00,101.26,101.28,101.215,101.24,221000000.0
2008-06-05 10:10:00,101.23,101.31,101.21,101.27,336500000.0
2008-06-05 10:15:00,101.27,101.33,101.25,101.26,424000000.0
2008-06-05 10:20:00,101.26,101.29,101.23,101.27,421400000.0
2008-06-05 10:25:00,101.27,101.29,101.24,101.25,189200000.0
2008-06-05 10:30:00,101.25,101.29,101.25,101.27,160000000.0
2008-06-05 10:35:00,101.27,101.27,101.21,101.215,244600000.0
2008-06-05 10:40:00,101.22,101.24,101.19,101.21,193800000.0
2008-06-05 10:45:00,101.21,101.22,101.17,101.21,251800000.0
2008-06-05 10:50:00,101.21,101.27,101.21,101.24,232700000.0
2008-06-05 10:55:00,101.24,101.24,101.16,101.17,188000000.0
2008-06-05 11:00:00,101.17,101.2,101.15,101.17,203300000.0
2008-06-05 11:05:00,101.175,101.21,101.16,101.18,175000000.0
2008-06-05 11:10:00,101.18,101.205,101.165,101.2,136500000.0
2008-06-05 11:15:00,101.2,101.26,101.18,101.25,168300000.0
2008-06-05 11:20:00,101.25,101.275,101.23,101.265,217600000.0
2008-06-05 11:25:00,101.27,101.28,101.23,101.24,200200000.0
2008-06-05 11:30:00,101.24,101.24,101.16,101.175,198500000.0
2008-06-05 11:35:00,101.175,101.21,101.1,101.12,206100000.0
2008-06-05 11:40:00,101.13,101.135,101.11,101.13,142300000.0
2008-06-05 11:45:00,101.13,101.16,101.1,101.105,236300000.0
2008-06-05 11:50:00,101.11,101.15,101.06,101.06,231000000.0
2008-06-05 11:55:00,101.06,101.08,101.025,101.06,292200000.0
2008-06-05 12:00:00,101.065,101.07,100.95,100.96,417300000.0
2008-06-05 12:05:00,100.96,101.04,100.92,100.95,252800000.0
2008-06-05 12:10:00,100.95,101.03,100.93,101.0,305200000.0
2008-06-05 12:15:00,101.0,101.025,100.96,100.98,212700000.0
2008-06-05 12:20:00,100.98,101.02,100.95,101.01,249900000.0
2008-06-05 12:25:00,101.0,101.03,100.945,100.99,326400000.0
2008-06-05 12:30:00,100.99,101.07,100.985,101.06,342400000.0
2008-06-05 12:35:00,101.05,101.12,101.045,101.08,312400000.0
2008-06-05 12:40:00,101.08,101.11,101.06,101.06,174300000.0
2008-06-05 12:45:00,101.06,101.1,101.06,101.07,144600000.0
2008-06-05 12:50:00,101.07,101.08,101.04,101.05,134100000.0
2008-06-05 12:55:00,101.05,101.08,101.03,101.07,197100000.0
2008-06-05 13:00:00,101.07,101.08,101.015,101.04,255500000.0
2008-06-05 13:05:00,101.05,101.08,101.01,101.06,315600000.0
2008-06-05 13:10:00,101.07,101.11,101.05,101.09,147200000.0
2008-06-05 13:15:00,101.09,101.12,101.045,101.12,164700000.0
2008-06-05 13:20:00,101.12,101.16,101.105,101.14,271600000.0
2008-06-05 13:25:00,101.14,101.14,101.09,101.09,210800000.0
2008-06-05 13:30:00,101.1,101.13,101.09,101.13,85800000.0
2008-06-05 13:35:00,101.13,101.16,101.12,101.15,196500000.0
2008-06-05 13:40:00,101.15,101.16,101.08,101.1,146000000.0
2008-06-05 13:45:00,101.1,101.17,101.07,101.15,205400000.0
2008-06-05 13:50:00,101.15,101.19,101.12,101.18,159700000.0
2008-06-05 13:55:00,101.18,101.21,101.17,101.2,118500000.0
2008-06-05 14:00:00,101.2,101.24,101.17,101.18,131700000.0
2008-06-05 14:05:00,101.18,101.18,101.12,101.18,231700000.0
2008-06-05 14:10:00,101.185,101.23,101.17,101.21,155300000.0
2008-06-05 14:15:00,101.21,101.23,101.18,101.18,116900000.0
2008-06-05 14:20:00,101.18,101.23,101.18,101.23,139600000.0
2008-06-05 14:25:00,101.22,101.23,101.14,101.15,230400000.0
2008-06-05 14:30:00,101.12,101.25,101.08,101.15,479900000.0
2008-06-05 14:35:00,101.15,101.29,101.14,101.28,392600000.0
2008-06-05 14:40:00,101.28,101.33,101.19,101.21,428100000.0
2008-06-05 14:45:00,101.2,101.32,101.18,101.28,351400000.0
2008-06-05 14:50:00,101.28,101.38,101.28,101.32,326000000.0
2008-06-05 14:55:00,101.32,101.53,101.28,101.49,370700000.0
2008-06-05 15:00:00,101.5,101.5,101.39,101.45,402900000.0
2008-06-05 15:05:00,101.45,101.54,101.43,101.53,293400000.0
2008-06-05 15:10:00,101.53,101.62,101.49,101.61,368900000.0
2008-06-05 15:15:00,101.61,101.8,101.59,101.73,369000000.0
2008-06-05 15:20:00,101.73,101.87,101.71,101.81,286600000.0
2008-06-05 15:25:00,101.81,101.84,101.77,101.8,312600000.0
2008-06-05 15:30:00,101.805,101.81,101.74,101.77,333041000.0
2008-06-05 15:35:00,101.77,101.97,101.76,101.9,406000000.0
2008-06-05 15:40:00,101.905,101.98,101.895,101.98,333800000.0
2008-06-05 15:45:00,101.98,101.99,101.89,101.93,291300000.0
2008-06-05 15:50:00,101.93,101.96,101.91,101.94,321400000.0
2008-06-05 15:55:00,101.94,102.02,101.89,102.0,379700000.0
2008-06-05 16:00:00,102.005,102.07,101.96,102.06,438700000.0
2008-06-05 16:05:00,102.06,102.06,101.97,101.98,337600000.0
2008-06-05 16:10:00,101.99,102.01,101.905,101.91,377600000.0
2008-06-05 16:15:00,101.91,101.94,101.86,101.87,384100000.0
2008-06-05 16:20:00,101.87,101.88,101.82,101.82,321200000.0
2008-06-05 16:25:00,101.83,101.86,101.79,101.85,252100000.0
2008-06-05 16:30:00,101.85,101.89,101.82,101.88,281600000.0
2008-06-05 16:35:00,101.88,101.97,101.86,101.95,286500000.0
2008-06-05 16:40:00,101.95,101.95,101.9,101.92,187600000.0
2008-06-05 16:45:00,101.92,101.96,101.895,101.93,250100000.0
2008-06-05 16:50:00,101.93,101.94,101.88,101.93,175400000.0
2008-06-05 16:55:00,101.93,101.95,101.88,101.92,146400000.0
2008-06-05 17:00:00,101.92,101.94,101.88,101.9,141000000.0
2008-06-05 17:05:00,101.9,101.95,101.875,101.92,310000000.0
2008-06-05 17:10:00,101.92,101.97,101.91,101.96,319000000.0
2008-06-05 17:15:00,101.96,101.98,101.89,101.89,338800000.0
2008-06-05 17:20:00,101.895,101.925,101.875,101.91,277100000.0
2008-06-05 17:25:00,101.91,101.93,101.865,101.88,155000000.0
2008-06-05 17:30:00,101.875,101.89,101.84,101.86,210900000.0
2008-06-05 17:35:00,101.86,101.91,101.84,101.89,227700000.0
2008-06-05 17:40:00,101.89,101.92,101.885,101.9,240600000.0
2008-06-05 17:45:00,101.9,101.93,101.88,101.89,194300000.0
2008-06-05 17:50:00,101.89,101.9,101.85,101.9,219700000.0
2008-06-05 17:55:00,101.9,101.93,101.88,101.92,107900000.0
2008-06-05 18:00:00,101.92,101.95,101.9,101.93,155100000.0
2008-06-05 18:05:00,101.93,101.97,101.91,101.945,215800000.0
2008-06-05 18:10:00,101.95,101.99,101.92,101.98,168000000.0
2008-06-05 18:15:00,101.97,101.97,101.91,101.91,151500000.0
2008-06-05 18:20:00,101.91,101.92,101.86,101.88,139500000.0
2008-06-05 18:25:00,101.88,101.91,101.87,101.89,179900000.0
2008-06-05 18:30:00,101.89,101.89,101.86,101.88,52300000.0
2008-06-05 18:35:00,101.87,101.88,101.84,101.86,70500000.0
2008-06-05 18:40:00,101.865,101.88,101.84,101.84,72700000.0
2008-06-05 18:45:00,101.84,101.87,101.82,101.84,93900000.0
2008-06-05 18:50:00,101.84,101.89,101.83,101.86,143400000.0
2008-06-05 18:55:00,101.86,101.92,101.86,101.89,209000000.0
2008-06-05 19:00:00,101.89,101.93,101.89,101.89,80600000.0
2008-06-05 19:05:00,101.89,101.91,101.88,101.89,44400000.0
2008-06-05 19:10:00,101.89,101.92,101.89,101.9,39400000.0
2008-06-05 19:15:00,101.89,101.91,101.89,101.91,47900000.0
2008-06-05 19:20:00,101.92,101.93,101.89,101.93,65500000.0
2008-06-05 19:25:00,101.93,101.95,101.91,101.92,59300000.0
2008-06-05 19:30:00,101.93,101.96,101.9,101.95,89300000.0
2008-06-05 19:35:00,101.95,101.96,101.93,101.95,40000000.0
2008-06-05 19:40:00,101.94,101.94,101.88,101.88,76600000.0
2008-06-05 19:45:00,101.87,101.9,101.83,101.9,97600000.0
2008-06-05 19:50:00,101.89,101.92,101.88,101.9,44300000.0
2008-06-05 19:55:00,101.89,101.91,101.88,101.91,46400000.0
2008-06-05 20:00:00,101.91,101.92,101.83,101.88,95700000.0
2008-06-05 20:05:00,101.88,101.9,101.84,101.84,83500000.0
2008-06-05 20:10:00,101.83,101.85,101.82,101.85,50000000.0
2008-06-05 20:15:00,101.84,101.85,101.8,101.83,52300000.0
2008-06-05 20:20:00,101.83,101.94,101.78,101.9,236800000.0
2008-06-05 20:25:00,101.9,101.92,101.84,101.91,136600000.0
2008-06-05 20:30:00,101.9,101.97,101.9,101.92,118200000.0
2008-06-05 20:35:00,101.92,101.98,101.89,101.93,124500000.0
2008-06-05 20:40:00,101.93,101.94,101.86,101.89,97000000.0
2008-06-05 20:45:00,101.88,101.98,101.88,101.96,132700000.0
2008-06-05 20:50:00,101.96,101.97,101.855,101.86,102900000.0
2008-06-05 20:55:00,101.86,101.9,101.84,101.86,100000000.0
2008-06-05 21:00:00,101.86,101.87,101.8,101.87,64000000.0
2008-06-05 21:05:00,101.86,101.92,101.85,101.9,56100000.0
2008-06-05 21:10:00,101.89,101.95,101.88,101.92,50400000.0
2008-06-05 21:15:00,101.93,101.96,101.91,101.93,35200000.0
2008-06-05 21:20:00,101.93,101.95,101.91,101.92,24300000.0
2008-06-05 21:25:00,101.905,101.92,101.89,101.91,20200000.0
2008-06-05 21:30:00,101.92,101.93,101.9,101.91,15000000.0
2008-06-05 21:35:00,101.92,102.04,101.895,102.0,61400000.0
2008-06-05 21:40:00,101.99,102.03,101.99,102.01,50300000.0
2008-06-05 21:45:00,102.0,102.02,101.97,102.02,101800000.0
2008-06-05 21:50:00,102.01,102.03,101.99,101.99,34000000.0
2008-06-05 21:55:00,101.99,102.05,101.96,102.01,47700000.0
2008-06-05 22:00:00,102.01,102.06,102.005,102.06,54500000.0
2008-06-05 22:05:00,102.05,102.06,102.02,102.03,35200000.0
2008-06-05 22:10:00,102.03,102.06,102.02,102.05,55000000.0
2008-06-05 22:15:00,102.06,102.07,102.02,102.06,22100000.0
2008-06-05 22:20:00,102.06,102.11,102.04,102.05,28200000.0
2008-06-05 22:25:00,102.06,102.1,102.05,102.07,46100000.0
2008-06-05 22:30:00,102.07,102.09,102.05,102.07,45800000.0
2008-06-05 22:35:00,102.07,102.08,102.04,102.07,78400000.0
2008-06-05 22:40:00,102.05,102.07,102.03,102.06,76000000.0
2008-06-05 22:45:00,102.05,102.07,102.02,102.04,102000000.0
2008-06-05 22:50:00,102.04,102.07,102.02,102.04,62300000.0
2008-06-05 22:55:00,102.04,102.06,102.0,102.02,159500000.0
2008-06-05 23:00:00,102.04,102.06,102.0,102.03,126000000.0
2008-06-05 23:05:00,102.03,102.06,101.86,102.03,108500000.0
2008-06-05 23:10:00,102.03,102.05,102.02,102.03,125700000.0
2008-06-05 23:15:00,102.03,102.04,102.02,102.02,173200000.0
2008-06-05 23:20:00,102.02,102.07,101.91,102.07,172500000.0
2008-06-05 23:25:00,102.07,102.07,102.035,102.035,23600000.0
2008-06-05 23:30:00,102.045,102.045,101.95,101.95,144000000.0
2008-06-05 23:35:00,101.95,101.98,101.94,101.95,147300000.0
2008-06-05 23:40:00,101.95,101.98,101.93,101.94,309700000.0
2008-06-05 23:45:00,101.94,101.95,101.93,101.94,138600000.0
2008-06-05 23:50:00,101.94,101.96,101.94,101.94,184500000.0
2008-06-05 23:55:00,101.94,101.95,101.94,101.94,167500000.0
2008-06-06 00:00:00,101.92,101.96,101.91,101.94,235600000.0
2008-06-06 00:05:00,101.94,101.97,101.94,101.97,79000000.0
2008-06-06 00:10:00,101.97,102.02,101.95,101.99,111400000.0
2008-06-06 00:15:00,101.99,102.01,101.99,101.99,15500000.0
2008-06-06 00:20:00,101.99,102.04,101.99,102.03,101900000.0
2008-06-06 00:25:00,102.02,102.03,101.98,101.98,216900000.0
2008-06-06 00:30:00,101.99,102.02,101.98,102.01,177200000.0
2008-06-06 00:35:00,102.02,102.03,102.0,102.01,245400000.0
2008-06-06 00:40:00,102.02,102.02,101.98,102.0,154800000.0
2008-06-06 00:45:00,102.0,102.02,101.99,102.01,127500000.0
2008-06-06 00:50:00,102.02,102.02,102.0,102.0,134800000.0
2008-06-06 00:55:00,102.0,102.01,101.98,101.98,164500000.0
2008-06-06 01:00:00,101.98,102.04,101.97,102.03,281200000.0
2008-06-06 01:05:00,102.03,102.04,102.01,102.03,77300000.0
2008-06-06 01:10:00,102.03,102.03,102.0,102.03,143700000.0
2008-06-06 01:15:00,102.02,102.04,102.01,102.02,357500000.0
2008-06-06 01:20:00,102.01,102.02,102.0,102.01,89300000.0
2008-06-06 01:25:00,102.01,102.01,101.98,101.99,144600000.0
2008-06-06 01:30:00,101.98,102.01,101.98,102.01,51100000.0
2008-06-06 01:35:00,102.01,102.05,101.995,102.05,192500000.0
2008-06-06 01:40:00,102.05,102.06,102.03,102.04,122600000.0
2008-06-06 01:45:00,102.04,102.08,102.0,102.06,453800000.0
2008-06-06 01:50:00,102.06,102.08,101.99,102.0,405000000.0
2008-06-06 01:55:00,102.0,102.02,101.99,101.99,435400000.0
2008-06-06 02:00:00,101.99,101.99,101.93,101.97,529300000.0
2008-06-06 02:05:00,101.97,101.99,101.96,101.97,321400000.0
2008-06-06 02:10:00,101.96,102.03,101.96,102.01,428300000.0
2008-06-06 02:15:00,102.01,102.05,102.0,102.02,412100000.0
2008-06-06 02:20:00,102.02,102.02,101.97,101.99,447300000.0
2008-06-06 02:25:00,101.99,101.99,101.93,101.96,314400000.0
2008-06-06 02:30:00,101.96,101.96,101.91,101.92,147100000.0
2008-06-06 02:35:00,101.92,101.99,101.92,101.96,401300000.0
2008-06-06 02:40:00,101.96,102.01,101.96,102.01,210900000.0
2008-06-06 02:45:00,102.01,102.02,101.98,102.02,341200000.0
2008-06-06 02:50:00,102.02,102.04,102.0,102.03,696000000.0
2008-06-06 02:55:00,102.04,102.19,102.02,102.12,976400000.0
2008-06-06 03:00:00,102.12,102.15,102.05,102.05,939800000.0
2008-06-06 03:05:00,102.05,102.22,102.05,102.21,845400000.0
2008-06-06 03:10:00,102.21,102.21,102.14,102.15,710900000.0
2008-06-06 03:15:00,102.15,102.17,102.13,102.13,207400000.0
2008-06-06 03:20:00,102.14,102.21,102.13,102.21,196000000.0
2008-06-06 03:25:00,102.2,102.21,102.13,102.14,301600000.0
2008-06-06 03:30:00,102.14,102.16,102.13,102.15,233600000.0
2008-06-06 03:35:00,102.15,102.21,102.13,102.19,375300000.0
2008-06-06 03:40:00,102.18,102.2,102.17,102.19,245800000.0
2008-06-06 03:45:00,102.18,102.18,102.11,102.11,140000000.0
2008-06-06 03:50:00,102.11,102.16,102.11,102.14,163200000.0
2008-06-06 03:55:00,102.15,102.21,102.14,102.16,176400000.0
2008-06-06 04:00:00,102.16,102.16,102.13,102.14,67900000.0
2008-06-06 04:05:00,102.14,102.17,102.13,102.16,112500000.0
2008-06-06 04:10:00,102.122,102.17,102.08,102.1,62300000.0
2008-06-06 04:15:00,102.092,102.126,102.077,102.098,135400000.0
2008-06-06 04:20:00,102.16,102.18,102.16,102.16,66900000.0
2008-06-06 04:25:00,102.16,102.2,102.14,102.18,101100000.0
2008-06-06 04:30:00,102.18,102.2,102.12,102.17,113500000.0
2008-06-06 04:35:00,102.16,102.17,102.14,102.16,103900000.0
2008-06-06 04:40:00,102.16,102.17,102.123,102.153,27300000.0
2008-06-06 04:45:00,102.15,102.18,102.092,102.114,26100000.0
2008-06-06 04:50:00,102.11,102.18,102.101,102.18,79800000.0
2008-06-06 04:55:00,102.146,102.17,102.128,102.16,183100000.0
2008-06-06 05:00:00,102.15,102.16,102.099,102.14,133700000.0
2008-06-06 05:05:00,102.13,102.15,102.13,102.13,35500000.0
2008-06-06 05:10:00,102.13,102.13,102.09,102.09,155100000.0
2008-06-06 05:15:00,102.09,102.11,102.09,102.1,163000000.0
2008-06-06 05:20:00,102.11,102.11,102.045,102.069,97900000.0
2008-06-06 05:25:00,102.1,102.11,102.09,102.1,100700000.0
2008-06-06 05:30:00,102.1,102.12,102.09,102.1,108400000.0
2008-06-06 05:35:00,102.1,102.12,102.08,102.11,85600000.0
2008-06-06 05:40:00,102.11,102.11,102.08,102.09,51500000.0
2008-06-06 05:45:00,102.09,102.11,102.085,102.1,48800000.0
2008-06-06 05:50:00,102.1,102.12,102.068,102.11,33500000.0
2008-06-06 05:55:00,102.1,102.12,102.09,102.12,126600000.0
2008-06-06 06:00:00,102.1,102.12,102.08,102.1,166100000.0
2008-06-06 06:05:00,102.1,102.13,102.08,102.13,177100000.0
2008-06-06 06:10:00,102.13,102.16,102.12,102.12,159100000.0
2008-06-06 06:15:00,102.12,102.12,102.065,102.077,68100000.0
2008-06-06 06:20:00,102.1,102.12,102.08,102.12,30800000.0
2008-06-06 06:25:00,102.12,102.12,102.05,102.1,107700000.0
2008-06-06 06:30:00,102.09,102.09,102.05,102.06,101000000.0
2008-06-06 06:35:00,102.06,102.07,102.04,102.05,115300000.0
2008-06-06 06:40:00,102.05,102.07,102.04,102.06,107700000.0
2008-06-06 06:45:00,102.06,102.07,102.02,102.05,172000000.0
2008-06-06 06:50:00,102.05,102.06,102.03,102.04,150700000.0
2008-06-06 06:55:00,102.04,102.06,102.04,102.04,78800000.0
2008-06-06 07:00:00,102.05,102.11,102.04,102.1,201300000.0
2008-06-06 07:05:00,102.1,102.14,102.09,102.12,293100000.0
2008-06-06 07:10:00,102.12,102.12,102.1,102.1,166200000.0
2008-06-06 07:15:00,102.1,102.1,102.04,102.06,166600000.0
2008-06-06 07:20:00,102.06,102.08,102.05,102.06,95600000.0
2008-06-06 07:25:00,102.06,102.06,102.04,102.05,39400000.0
2008-06-06 07:30:00,102.05,102.09,102.03,102.06,202100000.0
2008-06-06 07:35:00,102.06,102.07,102.04,102.05,94200000.0
2008-06-06 07:40:00,102.04,102.12,102.04,102.12,291300000.0
2008-06-06 07:45:00,102.12,102.17,102.12,102.13,207800000.0
2008-06-06 07:50:00,102.14,102.21,102.08,102.08,310100000.0
2008-06-06 07:55:00,102.08,102.17,102.08,102.16,244100000.0
2008-06-06 08:00:00,102.16,102.16,102.065,102.12,312300000.0
2008-06-06 08:05:00,102.11,102.13,102.065,102.12,432400000.0
2008-06-06 08:10:00,102.12,102.13,102.005,102.06,299000000.0
2008-06-06 08:15:00,102.07,102.14,102.055,102.1,228500000.0
2008-06-06 08:20:00,102.1,102.13,102.04,102.105,444300000.0
2008-06-06 08:25:00,102.1,102.11,102.05,102.07,246000000.0
2008-06-06 08:30:00,102.07,102.1,102.05,102.06,207300000.0
2008-06-06 08:35:00,102.07,102.08,102.03,102.05,134400000.0
2008-06-06 08:40:00,102.05,102.1,102.04,102.1,150000000.0
2008-06-06 08:45:00,102.09,102.17,102.08,102.15,115600000.0
2008-06-06 08:50:00,102.16,102.16,102.08,102.08,132300000.0
2008-06-06 08:55:00,102.065,102.17,102.05,102.14,237200000.0
2008-06-06 09:00:00,102.16,102.16,102.04,102.05,187600000.0
2008-06-06 09:05:00,102.05,102.06,102.03,102.06,134900000.0
2008-06-06 09:10:00,102.06,102.12,102.06,102.09,129000000.0
2008-06-06 09:15:00,102.08,102.16,102.07,102.11,148500000.0
2008-06-06 09:20:00,102.1,102.11,102.07,102.09,179500000.0
2008-06-06 09:25:00,102.08,102.13,102.01,102.02,275600000.0
2008-06-06 09:30:00,102.02,102.07,102.01,102.02,220700000.0
2008-06-06 09:35:00,102.03,102.03,102.0,102.0,122400000.0
2008-06-06 09:40:00,102.0,102.05,101.98,102.04,218100000.0
2008-06-06 09:45:00,102.04,102.05,102.02,102.03,227800000.0
2008-06-06 09:50:00,102.02,102.06,102.0,102.03,178300000.0
2008-06-06 09:55:00,102.04,102.04,101.975,101.99,234200000.0
2008-06-06 10:00:00,101.99,102.0,101.95,101.99,318900000.0
2008-06-06 10:05:00,101.99,101.99,101.93,101.95,190200000.0
2008-06-06 10:10:00,101.95,102.0,101.93,101.96,362100000.0
2008-06-06 10:15:00,101.96,101.98,101.93,101.96,250700000.0
2008-06-06 10:20:00,101.96,102.03,101.96,102.02,180900000.0
2008-06-06 10:25:00,102.02,102.03,101.95,101.97,144200000.0
2008-06-06 10:30:00,101.97,101.99,101.94,101.95,191200000.0
2008-06-06 10:35:00,101.95,101.985,101.92,101.935,185100000.0
2008-06-06 10:40:00,101.935,101.98,101.93,101.95,127500000.0
2008-06-06 10:45:00,101.95,102.0,101.95,102.0,198000000.0
2008-06-06 10:50:00,102.0,102.0,101.95,101.98,211600000.0
2008-06-06 10:55:00,101.98,102.02,101.97,102.01,59900000.0
2008-06-06 11:00:00,102.01,102.06,102.005,102.04,151500000.0
2008-06-06 11:05:00,102.04,102.08,102.03,102.06,209200000.0
2008-06-06 11:10:00,102.06,102.07,102.01,102.02,298800000.0
2008-06-06 11:15:00,102.03,102.05,101.99,102.01,106000000.0
2008-06-06 11:20:00,102.01,102.06,101.96,102.02,378000000.0
2008-06-06 11:25:00,102.02,102.04,101.98,101.995,264900000.0
2008-06-06 11:30:00,102.0,102.02,101.96,102.0,272100000.0
2008-06-06 11:35:00,102.0,102.045,101.965,102.04,236900000.0
2008-06-06 11:40:00,102.04,102.06,102.01,102.05,158400000.0
2008-06-06 11:45:00,102.05,102.07,102.03,102.03,138400000.0
2008-06-06 11:50:00,102.03,102.08,102.015,102.07,200100000.0
2008-06-06 11:55:00,102.07,102.11,102.05,102.11,155100000.0
2008-06-06 12:00:00,102.09,102.13,102.07,102.12,242000000.0
2008-06-06 12:05:00,102.12,102.15,102.08,102.1,158400000.0
2008-06-06 12:10:00,102.1,102.13,102.1,102.11,154800000.0
2008-06-06 12:15:00,102.11,102.15,102.11,102.14,72000000.0
2008-06-06 12:20:00,102.14,102.16,102.14,102.16,30500000.0
2008-06-06 12:25:00,102.16,102.17,102.14,102.155,83600000.0
2008-06-06 12:30:00,102.16,102.17,102.135,102.15,163800000.0
2008-06-06 12:35:00,102.15,102.19,102.14,102.19,137900000.0
2008-06-06 12:40:00,102.19,102.24,102.17,102.22,141100000.0
2008-06-06 12:45:00,102.22,102.24,102.19,102.21,138600000.0
2008-06-06 12:50:00,102.21,102.23,102.185,102.19,157100000.0
2008-06-06 12:55:00,102.19,102.21,102.17,102.195,130200000.0
2008-06-06 13:00:00,102.2,102.23,102.19,102.2,208800000.0
2008-06-06 13:05:00,102.2,102.24,102.19,102.23,126400000.0
2008-06-06 13:10:00,102.23,102.25,102.21,102.22,120900000.0
2008-06-06 13:15:00,102.22,102.23,102.21,102.22,149700000.0
2008-06-06 13:20:00,102.22,102.22,102.165,102.18,117300000.0
2008-06-06 13:25:00,102.19,102.23,102.17,102.23,82000000.0
2008-06-06 13:30:00,102.23,102.25,102.19,102.2,117700000.0
2008-06-06 13:35:00,102.2,102.25,102.2,102.24,91800000.0
2008-06-06 13:40:00,102.24,102.24,102.215,102.23,74600000.0
2008-06-06 13:45:00,102.23,102.28,102.23,102.28,141000000.0
2008-06-06 13:50:00,102.28,102.32,102.25,102.25,169400000.0
2008-06-06 13:55:00,102.27,102.38,102.25,102.36,209900000.0
2008-06-06 14:00:00,102.36,102.41,102.34,102.4,219100000.0
2008-06-06 14:05:00,102.39,102.41,102.37,102.38,115700000.0
2008-06-06 14:10:00,102.38,102.44,102.34,102.41,183500000.0
2008-06-06 14:15:00,102.42,102.42,102.32,102.335,187200000.0
2008-06-06 14:20:00,102.335,102.38,102.32,102.35,183400000.0
2008-06-06 14:25:00,102.35,102.42,102.31,102.31,313500000.0
2008-06-06 14:30:00,102.31,102.55,102.09,102.47,593300000.0
2008-06-06 14:35:00,102.46,102.67,102.43,102.49,513900000.0
2008-06-06 14:40:00,102.49,102.52,102.43,102.47,359700000.0
2008-06-06 14:45:00,102.47,102.54,102.41,102.515,385100000.0
2008-06-06 14:50:00,102.51,102.56,102.45,102.53,366900000.0
2008-06-06 14:55:00,102.53,102.62,102.51,102.59,395100000.0
2008-06-06 15:00:00,102.6,102.68,102.59,102.67,366500000.0
2008-06-06 15:05:00,102.67,102.69,102.59,102.63,378300000.0
2008-06-06 15:10:00,102.63,102.67,102.61,102.63,420800000.0
2008-06-06 15:15:00,102.64,102.71,102.575,102.64,409300000.0
2008-06-06 15:20:00,102.64,102.67,102.59,102.66,365100000.0
2008-06-06 15:25:00,102.66,102.7,102.585,102.69,347600000.0
2008-06-06 15:30:00,102.69,102.72,102.63,102.68,603700000.0
2008-06-06 15:35:00,102.68,102.68,102.545,102.545,413200000.0
2008-06-06 15:40:00,102.545,102.64,102.54,102.62,356000000.0
2008-06-06 15:45:00,102.62,102.66,102.61,102.64,253300000.0
2008-06-06 15:50:00,102.64,102.7,102.61,102.68,309160000.0
2008-06-06 15:55:00,102.68,102.78,102.65,102.775,385200000.0
2008-06-06 16:00:00,102.77,102.85,102.705,102.84,526700000.0
2008-06-06 16:05:00,102.84,102.86,102.785,102.8,389800000.0
2008-06-06 16:10:00,102.8,102.84,102.77,102.79,304500000.0
2008-06-06 16:15:00,102.79,102.87,102.78,102.85,301300000.0
2008-06-06 16:20:00,102.85,102.94,102.85,102.92,337400000.0
2008-06-06 16:25:00,102.92,102.94,102.85,102.85,282700000.0
2008-06-06 16:30:00,102.85,102.93,102.81,102.92,324900000.0
2008-06-06 16:35:00,102.92,102.99,102.89,102.97,249900000.0
2008-06-06 16:40:00,102.97,103.12,102.96,103.07,332100000.0
2008-06-06 16:45:00,103.08,103.1,102.96,102.98,342300000.0
2008-06-06 16:50:00,102.97,102.99,102.95,102.97,258600000.0
2008-06-06 16:55:00,102.97,102.98,102.92,102.94,282600000.0
2008-06-06 17:00:00,102.94,102.99,102.92,102.98,317400000.0
2008-06-06 17:05:00,102.98,103.08,102.965,102.99,328800000.0
2008-06-06 17:10:00,102.99,103.0,102.95,102.96,267900000.0
2008-06-06 17:15:00,102.96,103.01,102.94,102.97,269400000.0
2008-06-06 17:20:00,102.98,103.01,102.95,103.01,279300000.0
2008-06-06 17:25:00,103.01,103.03,102.97,103.01,247800000.0
2008-06-06 17:30:00,103.0,103.02,102.98,103.01,260300000.0
2008-06-06 17:35:00,103.0,103.02,102.92,102.93,246100000.0
2008-06-06 17:40:00,102.93,102.95,102.91,102.93,173200000.0
2008-06-06 17:45:00,102.93,102.97,102.91,102.96,171300000.0
2008-06-06 17:50:00,102.96,102.97,102.86,102.88,177500000.0
2008-06-06 17:55:00,102.89,102.92,102.87,102.88,83100000.0
2008-06-06 18:00:00,102.88,102.92,102.88,102.9,58500000.0
2008-06-06 18:05:00,102.89,102.92,102.89,102.9,68400000.0
2008-06-06 18:10:00,102.9,102.92,102.86,102.9,69800000.0
2008-06-06 18:15:00,102.91,102.94,102.87,102.92,66900000.0
2008-06-06 18:20:00,102.92,102.96,102.9,102.93,94800000.0
2008-06-06 18:25:00,102.92,102.92,102.86,102.86,88200000.0
2008-06-06 18:30:00,102.86,102.88,102.84,102.86,89100000.0
2008-06-06 18:35:00,102.86,102.91,102.86,102.88,129000000.0
2008-06-06 18:40:00,102.88,102.91,102.86,102.86,97800000.0
2008-06-06 18:45:00,102.87,102.89,102.86,102.86,62400000.0
2008-06-06 18:50:00,102.86,102.9,102.86,102.9,92700000.0
2008-06-06 18:55:00,102.89,102.91,102.845,102.87,79700000.0
2008-06-06 19:00:00,102.86,102.92,102.86,102.88,104400000.0
2008-06-06 19:05:00,102.89,102.92,102.85,102.89,150400000.0
2008-06-06 19:10:00,102.88,102.92,102.86,102.88,128400000.0
2008-06-06 19:15:00,102.88,102.9,102.86,102.88,163000000.0
2008-06-06 19:20:00,102.87,102.92,102.845,102.89,194500000.0
2008-06-06 19:25:00,102.9,102.94,102.89,102.9,156300000.0
2008-06-06 19:30:00,102.9,102.91,102.84,102.88,180000000.0
2008-06-06 19:35:00,102.89,102.9,102.84,102.87,149400000.0
2008-06-06 19:40:00,102.87,102.89,102.85,102.87,69300000.0
2008-06-06 19:45:00,102.88,102.9,102.85,102.87,105200000.0
2008-06-06 19:50:00,102.87,102.91,102.84,102.88,114900000.0
2008-06-06 19:55:00,102.88,102.92,102.86,102.91,167000000.0
2008-06-06 20:00:00,102.91,102.94,102.86,102.92,129600000.0
2008-06-06 20:05:00,102.92,102.99,102.91,102.94,160000000.0
2008-06-06 20:10:00,102.95,103.04,102.9,103.04,162800000.0
2008-06-06 20:15:00,102.99,103.09,102.98,103.0,214800000.0
2008-06-06 20:20:00,103.01,103.03,102.96,103.0,163800000.0
2008-06-06 20:25:00,103.01,103.04,102.98,103.01,185300000.0
2008-06-06 20:30:00,103.01,103.07,102.99,103.03,226500000.0
2008-06-06 20:35:00,103.03,103.04,102.99,103.03,144500000.0
2008-06-06 20:40:00,103.02,103.04,103.0,103.0,86000000.0
2008-06-06 20:45:00,103.0,103.05,102.96,103.0,145100000.0
2008-06-06 20:50:00,103.0,103.03,102.98,103.01,122300000.0
2008-06-06 20:55:00,103.005,103.04,102.96,102.99,187400000.0
2008-06-06 21:00:00,102.99,103.01,102.96,102.98,149200000.0
2008-06-06 21:05:00,102.98,103.02,102.95,103.02,117800000.0
2008-06-06 21:10:00,103.01,103.05,102.99,103.02,153000000.0
2008-06-06 21:15:00,103.02,103.05,102.99,103.02,113500000.0
2008-06-06 21:20:00,103.02,103.06,102.99,103.0,71900000.0
2008-06-06 21:25:00,103.0,103.025,102.925,102.925,129500000.0
2008-06-06 21:30:00,102.94,103.015,102.91,102.98,142800000.0
2008-06-06 21:35:00,102.985,103.01,102.95,102.98,116300000.0
2008-06-06 21:40:00,102.98,102.995,102.9,102.935,133200000.0
2008-06-06 21:45:00,102.94,102.98,102.92,102.935,85100000.0
2008-06-06 21:50:00,102.94,102.99,102.895,102.98,130600000.0
2008-06-06 21:55:00,102.98,103.03,102.95,102.98,94100000.0
2008-06-06 22:00:00,102.99,103.01,102.99,103.01,19800000.0
2008-06-06 22:05:00,102.99,103.01,102.98,103.0,32300000.0
2008-06-06 22:10:00,103.0,103.0,102.94,102.98,33200000.0
2008-06-06 22:15:00,102.98,103.0,102.95,102.98,28800000.0
2008-06-06 22:20:00,102.98,102.98,102.92,102.94,23800000.0
2008-06-06 22:25:00,102.94,102.94,102.871,102.888,77000000.0
2008-06-06 22:30:00,102.92,102.93,102.9,102.92,140300000.0
2008-06-06 22:35:00,102.92,102.92,102.88,102.916,25600000.0
2008-06-06 22:40:00,102.92,102.95,102.92,102.95,184400000.0
2008-06-06 22:45:00,102.94,102.97,102.93,102.97,245699999.0
2008-06-06 22:50:00,102.97,103.02,102.93,103.0,372800000.0
2008-06-06 22:55:00,103.02,103.03,102.94,102.96,360200000.0
2008-06-08 23:00:00,102.725,102.82,102.711,102.78,214400000.0
2008-06-08 23:05:00,102.79,102.79,102.73,102.75,180000000.0
2008-06-08 23:10:00,102.74,102.78,102.74,102.76,120300000.0
2008-06-08 23:15:00,102.77,102.806,102.75,102.8,138800000.0
2008-06-08 23:20:00,102.79,102.8,102.76,102.76,190500000.0
2008-06-08 23:25:00,102.75,102.76,102.65,102.7,149400000.0
2008-06-08 23:30:00,102.7,102.7,102.57,102.64,290376400.0
2008-06-08 23:35:00,102.64,102.72,102.58,102.68,496761200.0
2008-06-08 23:40:00,102.67,102.77,102.67,102.72,454992800.0
2008-06-08 23:45:00,102.71,102.72,102.67,102.68,129500000.0
2008-06-08 23:50:00,102.68,102.72,102.67,102.7,490700000.0
2008-06-08 23:55:00,102.7,102.77,102.69,102.72,493800000.0
2008-06-09 00:00:00,102.71,102.74,102.67,102.72,579367200.0
2008-06-09 00:05:00,102.71,102.73,102.69,102.72,323700000.0
2008-06-09 00:10:00,102.71,102.82,102.7,102.8,645500000.0
2008-06-09 00:15:00,102.81,102.84,102.8,102.82,145500000.0
2008-06-09 00:20:00,102.83,102.85,102.79,102.8,404400000.0
2008-06-09 00:25:00,102.79,102.81,102.75,102.81,199300000.0
2008-06-09 00:30:00,102.81,102.87,102.81,102.82,333300000.0
2008-06-09 00:35:00,102.82,102.86,102.82,102.86,435900000.0
2008-06-09 00:40:00,102.85,102.91,102.83,102.83,323200000.0
2008-06-09 00:45:00,102.83,102.86,102.81,102.82,286400000.0
2008-06-09 00:50:00,102.82,102.88,102.8,102.84,573500000.0
2008-06-09 00:55:00,102.85,102.89,102.84,102.85,517700000.0
2008-06-09 01:00:00,102.85,102.9,102.84,102.89,544600000.0
2008-06-09 01:05:00,102.89,102.94,102.88,102.91,464500000.0
2008-06-09 01:10:00,102.92,103.05,102.92,103.04,540700000.0
2008-06-09 01:15:00,103.05,103.07,103.01,103.05,574400000.0
2008-06-09 01:20:00,103.04,103.04,102.95,102.98,1096700003.0
2008-06-09 01:25:00,102.99,103.04,102.97,103.03,446300000.0
2008-06-09 01:30:00,103.03,103.04,102.96,103.01,566000000.0
2008-06-09 01:35:00,103.01,103.01,102.95,102.95,252700000.0
2008-06-09 01:40:00,102.95,103.0,102.93,102.98,514000000.0
2008-06-09 01:45:00,102.98,102.98,102.93,102.94,410900000.0
2008-06-09 01:50:00,102.94,102.96,102.93,102.93,390700000.0
2008-06-09 01:55:00,102.95,103.01,102.95,103.01,897200000.0
2008-06-09 02:00:00,103.01,103.02,102.97,103.0,1296700002.0
2008-06-09 02:05:00,103.0,103.05,103.0,103.02,809000001.0
2008-06-09 02:10:00,103.02,103.08,102.99,103.04,1039000000.0
2008-06-09 02:15:00,103.04,103.09,102.89,103.05,1228200000.0
2008-06-09 02:20:00,103.05,103.09,103.0,103.01,970900000.0
2008-06-09 02:25:00,103.01,103.05,103.01,103.03,1605000000.0
2008-06-09 02:30:00,103.02,103.04,102.98,103.02,844200000.0
2008-06-09 02:35:00,103.01,103.06,102.99,103.05,895899999.0
2008-06-09 02:40:00,103.05,103.05,103.03,103.04,274200000.0
2008-06-09 02:45:00,103.04,103.04,102.98,102.99,87700000.0
2008-06-09 02:50:00,102.99,102.99,102.92,102.93,893199999.0
2008-06-09 02:55:00,102.93,102.99,102.92,102.97,360700000.0
2008-06-09 03:00:00,102.98,102.99,102.92,102.93,235100000.0
2008-06-09 03:05:00,102.93,102.94,102.88,102.93,449800000.0
2008-06-09 03:10:00,102.93,102.93,102.91,102.92,466000000.0
2008-06-09 03:15:00,102.92,102.98,102.92,102.97,170000000.0
2008-06-09 03:20:00,102.97,102.98,102.95,102.98,378700000.0
2008-06-09 03:25:00,102.98,103.05,102.97,103.02,539500000.0
2008-06-09 03:30:00,103.03,103.11,103.02,103.07,285200000.0
2008-06-09 03:35:00,103.07,103.07,103.0,103.03,591999999.0
2008-06-09 03:40:00,103.03,103.12,103.03,103.11,633600000.0
2008-06-09 03:45:00,103.11,103.19,103.1,103.16,1437400000.0
2008-06-09 03:50:00,103.16,103.24,103.13,103.21,1392599999.0
2008-06-09 03:55:00,103.22,103.26,103.22,103.24,454800001.0
2008-06-09 04:00:00,103.24,103.26,103.18,103.19,873400000.0
2008-06-09 04:05:00,103.19,103.21,103.18,103.2,174700000.0
2008-06-09 04:10:00,103.2,103.21,103.19,103.19,208000000.0
2008-06-09 04:15:00,103.19,103.19,103.11,103.12,350300000.0
2008-06-09 04:20:00,103.12,103.29,103.12,103.23,258800000.0
2008-06-09 04:25:00,103.23,103.24,103.19,103.19,93100000.0
2008-06-09 04:30:00,103.19,103.19,103.084,103.09,325700000.0
2008-06-09 04:35:00,103.19,103.19,103.13,103.15,165900000.0
2008-06-09 04:40:00,103.15,103.15,103.12,103.12,148000000.0
2008-06-09 04:45:00,103.12,103.14,103.11,103.11,237100000.0
2008-06-09 04:50:00,103.11,103.14,103.1,103.13,173900001.0
2008-06-09 04:55:00,103.12,103.16,103.09,103.16,77800000.0
2008-06-09 05:00:00,103.15,103.17,103.1,103.12,300699999.0
2008-06-09 05:05:00,103.11,103.13,103.095,103.119,129600000.0
2008-06-09 05:10:00,103.13,103.14,103.11,103.11,237400000.0
2008-06-09 05:15:00,103.11,103.16,103.11,103.16,167100000.0
2008-06-09 05:20:00,103.15,103.22,103.13,103.17,136000000.0
2008-06-09 05:25:00,103.17,103.17,103.16,103.16,27500000.0
2008-06-09 05:30:00,103.16,103.18,103.115,103.12,188400000.0
2008-06-09 05:35:00,103.12,103.14,103.12,103.13,160200000.0
2008-06-09 05:40:00,103.14,103.14,103.1,103.12,404700000.0
2008-06-09 05:45:00,103.12,103.18,103.11,103.16,235400000.0
2008-06-09 05:50:00,103.16,103.18,103.143,103.18,47900000.0
2008-06-09 05:55:00,103.17,103.17,103.15,103.16,117900000.0
2008-06-09 06:00:00,103.16,103.18,103.128,103.18,138300000.0
2008-06-09 06:05:00,103.17,103.18,103.16,103.18,76500000.0
2008-06-09 06:10:00,103.18,103.2,103.17,103.18,161700000.0
2008-06-09 06:15:00,103.18,103.19,103.16,103.17,186900000.0
2008-06-09 06:20:00,103.17,103.18,103.165,103.18,121000000.0
2008-06-09 06:25:00,103.18,103.19,103.17,103.18,82900000.0
2008-06-09 06:30:00,103.17,103.17,103.13,103.13,41200000.0
2008-06-09 06:35:00,103.13,103.13,103.1,103.13,46300000.0
2008-06-09 06:40:00,103.13,103.14,103.13,103.13,63900000.0
2008-06-09 06:45:00,103.13,103.14,103.13,103.13,38000000.0
2008-06-09 06:50:00,103.14,103.15,103.11,103.11,62100000.0
2008-06-09 06:55:00,103.11,103.18,103.08,103.17,105500000.0
2008-06-09 07:00:00,103.17,103.17,103.085,103.09,158200000.0
2008-06-09 07:05:00,103.1,103.1,103.07,103.09,105700000.0
2008-06-09 07:10:00,103.09,103.1,103.05,103.08,208100000.0
2008-06-09 07:15:00,103.08,103.16,103.05,103.14,227100000.0
2008-06-09 07:20:00,103.14,103.14,103.08,103.08,285300000.0
2008-06-09 07:25:00,103.08,103.12,103.06,103.07,605700000.0
2008-06-09 07:30:00,103.08,103.09,103.06,103.07,679200002.0
2008-06-09 07:35:00,103.07,103.07,103.01,103.05,1085399999.0
2008-06-09 07:40:00,103.05,103.08,103.03,103.04,209500000.0
2008-06-09 07:45:00,103.04,103.09,103.01,103.07,645300001.0
2008-06-09 07:50:00,103.005,103.035,103.0,103.03,129800000.0
2008-06-09 07:55:00,103.025,103.1,103.025,103.07,119100000.0
2008-06-09 08:00:00,103.065,103.085,103.005,103.07,201900000.0
2008-06-09 08:05:00,103.07,103.08,103.035,103.08,120900000.0
2008-06-09 08:10:00,103.075,103.12,103.04,103.06,270300000.0
2008-06-09 08:15:00,103.06,103.09,103.02,103.03,434900000.0
2008-06-09 08:20:00,103.03,103.09,103.03,103.05,512300000.0
2008-06-09 08:25:00,103.05,103.12,103.02,103.11,280200000.0
2008-06-09 08:30:00,103.1,103.21,103.08,103.2,291400000.0
2008-06-09 08:35:00,103.2,103.245,103.19,103.21,249500000.0
2008-06-09 08:40:00,103.205,103.25,103.185,103.21,265500000.0
2008-06-09 08:45:00,103.21,103.24,103.2,103.21,201200000.0
2008-06-09 08:50:00,103.21,103.33,103.19,103.33,305900000.0
2008-06-09 08:55:00,103.33,103.39,103.29,103.375,578600000.0
2008-06-09 09:00:00,103.365,103.43,103.35,103.38,406300000.0
2008-06-09 09:05:00,103.365,103.51,103.365,103.49,379900000.0
2008-06-09 09:10:00,103.5,103.51,103.43,103.45,417100000.0
2008-06-09 09:15:00,103.44,103.47,103.41,103.43,363000000.0
2008-06-09 09:20:00,103.44,103.47,103.41,103.42,340900000.0
2008-06-09 09:25:00,103.42,103.45,103.36,103.4,334100000.0
2008-06-09 09:30:00,103.4,103.48,103.39,103.46,464600000.0
2008-06-09 09:35:00,103.465,103.56,103.45,103.54,364000000.0
2008-06-09 09:40:00,103.54,103.57,103.475,103.52,364500000.0
2008-06-09 09:45:00,103.525,103.56,103.405,103.41,399500000.0
2008-06-09 09:50:00,103.41,103.48,103.41,103.46,295700000.0
2008-06-09 09:55:00,103.46,103.52,103.435,103.49,240100000.0
2008-06-09 10:00:00,103.49,103.51,103.445,103.48,252400000.0
2008-06-09 10:05:00,103.48,103.49,103.36,103.42,335700000.0
2008-06-09 10:10:00,103.42,103.47,103.375,103.46,313300000.0
2008-06-09 10:15:00,103.46,103.53,103.46,103.51,303300000.0
2008-06-09 10:20:00,103.51,103.52,103.48,103.51,242400000.0
2008-06-09 10:25:00,103.51,103.53,103.485,103.51,174000000.0
2008-06-09 10:30:00,103.51,103.7,103.5,103.66,470900000.0
2008-06-09 10:35:00,103.66,103.73,103.62,103.69,364400000.0
2008-06-09 10:40:00,103.69,103.72,103.64,103.66,298200000.0
2008-06-09 10:45:00,103.66,103.7,103.59,103.59,501800000.0
2008-06-09 10:50:00,103.59,103.6,103.53,103.57,330200000.0
2008-06-09 10:55:00,103.57,103.59,103.52,103.57,331900000.0
2008-06-09 11:00:00,103.57,103.61,103.52,103.61,417200000.0
2008-06-09 11:05:00,103.6,103.61,103.53,103.55,342700000.0
2008-06-09 11:10:00,103.55,103.63,103.55,103.57,274800000.0
2008-06-09 11:15:00,103.57,103.64,103.55,103.62,308800000.0
2008-06-09 11:20:00,103.62,103.66,103.585,103.65,342700000.0
2008-06-09 11:25:00,103.65,103.69,103.63,103.68,231600000.0
2008-06-09 11:30:00,103.68,103.71,103.665,103.69,236100000.0
2008-06-09 11:35:00,103.69,103.72,103.68,103.68,250400000.0
2008-06-09 11:40:00,103.68,103.73,103.68,103.7,255300000.0
2008-06-09 11:45:00,103.69,103.7,103.66,103.66,182400000.0
2008-06-09 11:50:00,103.66,103.71,103.66,103.69,281700000.0
2008-06-09 11:55:00,103.69,103.74,103.69,103.71,307900000.0
2008-06-09 12:00:00,103.71,103.76,103.7,103.735,250100000.0
2008-06-09 12:05:00,103.735,103.76,103.68,103.755,392400000.0
2008-06-09 12:10:00,103.76,103.77,103.67,103.72,310500000.0
2008-06-09 12:15:00,103.72,103.735,103.69,103.73,196200000.0
2008-06-09 12:20:00,103.73,103.75,103.69,103.72,184800000.0
2008-06-09 12:25:00,103.72,103.74,103.65,103.74,186700000.0
2008-06-09 12:30:00,103.74,103.76,103.72,103.75,217600000.0
2008-06-09 12:35:00,103.75,103.78,103.7,103.77,248500000.0
2008-06-09 12:40:00,103.76,103.77,103.73,103.74,174500000.0
2008-06-09 12:45:00,103.74,103.76,103.635,103.74,218000000.0
2008-06-09 12:50:00,103.745,103.775,103.68,103.71,371800000.0
2008-06-09 12:55:00,103.71,103.76,103.68,103.725,208500000.0
2008-06-09 13:00:00,103.72,103.76,103.61,103.67,312500000.0
2008-06-09 13:05:00,103.675,103.71,103.66,103.66,227000000.0
2008-06-09 13:10:00,103.665,103.71,103.645,103.65,201000000.0
2008-06-09 13:15:00,103.65,103.69,103.61,103.62,236800000.0
2008-06-09 13:20:00,103.625,103.715,103.61,103.685,260900000.0
2008-06-09 13:25:00,103.69,103.725,103.665,103.7,251700000.0
2008-06-09 13:30:00,103.7,103.785,103.69,103.76,201800000.0
2008-06-09 13:35:00,103.77,103.82,103.71,103.74,271700000.0
2008-06-09 13:40:00,103.74,103.75,103.63,103.68,270500000.0
2008-06-09 13:45:00,103.68,103.68,103.605,103.65,240000000.0
2008-06-09 13:50:00,103.655,103.665,103.52,103.535,276600000.0
2008-06-09 13:55:00,103.535,103.54,103.38,103.43,272500000.0
2008-06-09 14:00:00,103.43,103.52,103.39,103.44,342100000.0
2008-06-09 14:05:00,103.435,103.53,103.41,103.53,293500000.0
2008-06-09 14:10:00,103.53,103.57,103.51,103.53,207900000.0
2008-06-09 14:15:00,103.53,103.54,103.5,103.54,147600000.0
2008-06-09 14:20:00,103.54,103.56,103.49,103.49,200300000.0
2008-06-09 14:25:00,103.49,103.51,103.45,103.46,189000000.0
2008-06-09 14:30:00,103.46,103.52,103.43,103.495,255500000.0
2008-06-09 14:35:00,103.49,103.5,103.42,103.49,243800000.0
2008-06-09 14:40:00,103.48,103.52,103.44,103.51,188900000.0
2008-06-09 14:45:00,103.52,103.55,103.47,103.51,321500000.0
2008-06-09 14:50:00,103.52,103.55,103.45,103.55,273000000.0
2008-06-09 14:55:00,103.55,103.58,103.52,103.56,165000000.0
2008-06-09 15:00:00,103.55,103.59,103.515,103.53,302400000.0
2008-06-09 15:05:00,103.53,103.57,103.52,103.55,258200000.0
2008-06-09 15:10:00,103.54,103.59,103.53,103.59,269800000.0
2008-06-09 15:15:00,103.58,103.66,103.56,103.6,232800000.0
2008-06-09 15:20:00,103.59,103.61,103.49,103.54,344100000.0
2008-06-09 15:25:00,103.54,103.64,103.54,103.62,250200000.0
2008-06-09 15:30:00,103.62,103.64,103.57,103.61,381700000.0
2008-06-09 15:35:00,103.62,103.62,103.55,103.58,390700000.0
2008-06-09 15:40:00,103.58,103.59,103.41,103.425,410800000.0
2008-06-09 15:45:00,103.43,103.54,103.415,103.51,406700000.0
2008-06-09 15:50:00,103.51,103.53,103.43,103.46,378000000.0
2008-06-09 15:55:00,103.46,103.51,103.43,103.47,350900000.0
2008-06-09 16:00:00,103.475,103.52,103.355,103.505,588300000.0
2008-06-09 16:05:00,103.5,103.51,103.39,103.44,384400000.0
2008-06-09 16:10:00,103.45,103.525,103.45,103.49,437900000.0
2008-06-09 16:15:00,103.48,103.5,103.37,103.43,500300000.0
2008-06-09 16:20:00,103.43,103.45,103.37,103.41,367500000.0
2008-06-09 16:25:00,103.41,103.48,103.38,103.47,411000000.0
2008-06-09 16:30:00,103.47,103.63,103.45,103.6,510400000.0
2008-06-09 16:35:00,103.61,103.62,103.56,103.57,433900000.0
2008-06-09 16:40:00,103.57,103.62,103.55,103.56,431400000.0
2008-06-09 16:45:00,103.56,103.65,103.54,103.63,451500000.0
2008-06-09 16:50:00,103.63,103.66,103.585,103.6,353800000.0
2008-06-09 16:55:00,103.61,103.63,103.57,103.6,355000000.0
2008-06-09 17:00:00,103.595,103.645,103.59,103.62,259700000.0
2008-06-09 17:05:00,103.63,103.655,103.605,103.635,200600000.0
2008-06-09 17:10:00,103.63,103.645,103.595,103.635,211500000.0
2008-06-09 17:15:00,103.63,103.665,103.605,103.65,276900000.0
2008-06-09 17:20:00,103.65,103.66,103.605,103.615,242700000.0
2008-06-09 17:25:00,103.61,103.64,103.575,103.585,225000000.0
2008-06-09 17:30:00,103.59,103.6,103.53,103.55,358900000.0
2008-06-09 17:35:00,103.55,103.595,103.53,103.585,291800000.0
2008-06-09 17:40:00,103.59,103.615,103.56,103.6,198700000.0
2008-06-09 17:45:00,103.595,103.61,103.55,103.57,286900000.0
2008-06-09 17:50:00,103.57,103.59,103.55,103.58,302200000.0
2008-06-09 17:55:00,103.57,103.6,103.55,103.59,239200000.0
2008-06-09 18:00:00,103.595,103.65,103.58,103.59,230400000.0
2008-06-09 18:05:00,103.59,103.63,103.545,103.555,281200000.0
2008-06-09 18:10:00,103.55,103.601,103.535,103.588,397600000.0
2008-06-09 18:15:00,103.593,103.681,103.569,103.667,355600000.0
2008-06-09 18:20:00,103.67,103.701,103.591,103.624,311600000.0
2008-06-09 18:25:00,103.641,103.66,103.56,103.66,418700000.0
2008-06-09 18:30:00,103.65,103.675,103.645,103.665,136100000.0
2008-06-09 18:35:00,103.67,103.685,103.615,103.65,264600000.0
2008-06-09 18:40:00,103.645,103.665,103.57,103.59,258000000.0
2008-06-09 18:45:00,103.59,103.67,103.58,103.67,262700000.0
2008-06-09 18:50:00,103.67,103.67,103.55,103.57,372500000.0
2008-06-09 18:55:00,103.58,103.59,103.48,103.48,545400000.0
2008-06-09 19:00:00,103.48,103.51,103.37,103.47,412100000.0
2008-06-09 19:05:00,103.47,103.48,103.37,103.43,380100000.0
2008-06-09 19:10:00,103.43,103.46,103.24,103.245,524600000.0
2008-06-09 19:15:00,103.245,103.325,103.21,103.285,521300000.0
2008-06-09 19:20:00,103.29,103.33,103.24,103.32,306000000.0
2008-06-09 19:25:00,103.32,103.39,103.31,103.35,268800000.0
2008-06-09 19:30:00,103.34,103.4,103.34,103.37,174500000.0
2008-06-09 19:35:00,103.38,103.44,103.37,103.44,323700000.0
2008-06-09 19:40:00,103.44,103.45,103.36,103.43,375800000.0
2008-06-09 19:45:00,103.43,103.45,103.4,103.43,357000000.0
2008-06-09 19:50:00,103.43,103.43,103.35,103.38,228700000.0
2008-06-09 19:55:00,103.38,103.41,103.35,103.39,345900000.0
2008-06-09 20:00:00,103.4,103.43,103.36,103.4,323700000.0
2008-06-09 20:05:00,103.4,103.45,103.37,103.4,463800000.0
2008-06-09 20:10:00,103.4,103.44,103.38,103.4,375200000.0
2008-06-09 20:15:00,103.4,103.41,103.32,103.33,380800000.0
2008-06-09 20:20:00,103.33,103.395,103.3,103.38,385600000.0
2008-06-09 20:25:00,103.38,103.38,103.34,103.36,236400000.0
2008-06-09 20:30:00,103.35,103.4,103.33,103.38,220300000.0
2008-06-09 20:35:00,103.38,103.41,103.345,103.38,245500000.0
2008-06-09 20:40:00,103.38,103.4,103.32,103.35,257500000.0
2008-06-09 20:45:00,103.34,103.34,103.27,103.3,388000000.0
2008-06-09 20:50:00,103.3,103.34,103.3,103.33,273000000.0
2008-06-09 20:55:00,103.33,103.35,103.3,103.34,296200000.0
2008-06-09 21:00:00,103.34,103.35,103.3,103.33,171200000.0
2008-06-09 21:05:00,103.32,103.34,103.295,103.33,172000000.0
2008-06-09 21:10:00,103.33,103.34,103.31,103.32,77400000.0
2008-06-09 21:15:00,103.32,103.36,103.3,103.35,66700000.0
2008-06-09 21:20:00,103.35,103.38,103.28,103.37,212600000.0
2008-06-09 21:25:00,103.37,103.38,103.31,103.33,99800000.0
2008-06-09 21:30:00,103.33,103.35,103.3,103.31,137100000.0
2008-06-09 21:35:00,103.32,103.34,103.3,103.32,56400000.0
2008-06-09 21:40:00,103.33,103.34,103.3,103.31,128700000.0
2008-06-09 21:45:00,103.3,103.31,103.27,103.3,85600000.0
2008-06-09 21:50:00,103.3,103.33,103.29,103.32,72000000.0
2008-06-09 21:55:00,103.32,103.34,103.29,103.34,55000000.0
2008-06-09 22:00:00,103.34,103.38,103.335,103.36,67400000.0
2008-06-09 22:05:00,103.37,103.395,103.35,103.37,90100000.0
2008-06-09 22:10:00,103.375,103.395,103.36,103.39,86500000.0
2008-06-09 22:15:00,103.385,103.42,103.38,103.4,86900000.0
2008-06-09 22:20:00,103.39,103.42,103.38,103.39,96900000.0
2008-06-09 22:25:00,103.395,103.42,103.39,103.395,49000000.0
2008-06-09 22:30:00,103.39,103.465,103.39,103.44,71900000.0
2008-06-09 22:35:00,103.435,103.45,103.39,103.39,52400000.0
2008-06-09 22:40:00,103.39,103.42,103.39,103.405,44000000.0
2008-06-09 22:45:00,103.4,103.46,103.4,103.42,57400000.0
2008-06-09 22:50:00,103.42,103.435,103.39,103.415,66000000.0
2008-06-09 22:55:00,103.41,103.455,103.38,103.435,63400000.0
2008-06-09 23:00:00,103.42,103.42,103.37,103.38,199600000.0
2008-06-09 23:05:00,103.39,103.45,103.37,103.41,164500000.0
2008-06-09 23:10:00,103.415,103.44,103.4,103.44,84600000.0
2008-06-09 23:15:00,103.44,103.53,103.44,103.515,49400000.0
2008-06-09 23:20:00,103.51,103.51,103.47,103.48,34100000.0
2008-06-09 23:25:00,103.48,103.49,103.455,103.47,40700000.0
2008-06-09 23:30:00,103.47,103.47,103.44,103.47,26500000.0
2008-06-09 23:35:00,103.47,103.47,103.45,103.45,40000000.0
2008-06-09 23:40:00,103.45,103.45,103.37,103.41,84900000.0
2008-06-09 23:45:00,103.39,103.41,103.355,103.38,118600000.0
2008-06-09 23:50:00,103.4,103.4,103.38,103.39,6600000.0
2008-06-09 23:55:00,103.39,103.42,103.38,103.42,69200000.0
2008-06-10 00:00:00,103.43,103.51,103.399,103.47,245500000.0
2008-06-10 00:05:00,103.47,103.49,103.44,103.46,49200000.0
2008-06-10 00:10:00,103.46,103.48,103.38,103.38,118900000.0
2008-06-10 00:15:00,103.38,103.42,103.38,103.41,135200000.0
2008-06-10 00:20:00,103.42,103.465,103.41,103.465,30900000.0
2008-06-10 00:25:00,103.46,103.48,103.408,103.46,331800002.0
2008-06-10 00:30:00,103.47,103.53,103.47,103.51,102100000.0
2008-06-10 00:35:00,103.51,103.53,103.48,103.515,84500000.0
2008-06-10 00:40:00,103.51,103.52,103.5,103.5,124100000.0
2008-06-10 00:45:00,103.5,103.5,103.47,103.5,58700000.0
2008-06-10 00:50:00,103.5,103.5,103.48,103.5,24000000.0
2008-06-10 00:55:00,103.48,103.5,103.48,103.5,76600000.0
2008-06-10 01:00:00,103.5,103.5,103.45,103.5,49000000.0
2008-06-10 01:05:00,103.5,103.51,103.45,103.5,83700000.0
2008-06-10 01:10:00,103.495,103.5,103.44,103.44,125500000.0
2008-06-10 01:15:00,103.44,103.45,103.41,103.43,526499999.0
2008-06-10 01:20:00,103.42,103.42,103.39,103.42,306800000.0
2008-06-10 01:25:00,103.41,103.43,103.4,103.42,85300000.0
2008-06-10 01:30:00,103.41,103.43,103.4,103.42,493200000.0
2008-06-10 01:35:00,103.41,103.45,103.41,103.44,699400001.0
2008-06-10 01:40:00,103.44,103.47,103.43,103.455,320699998.0
2008-06-10 01:45:00,103.47,103.48,103.45,103.47,95300000.0
2008-06-10 01:50:00,103.47,103.48,103.43,103.47,41300000.0
2008-06-10 01:55:00,103.45,103.48,103.45,103.48,105500000.0
2008-06-10 02:00:00,103.48,103.48,103.39,103.41,424200001.0
2008-06-10 02:05:00,103.41,103.48,103.4,103.42,247200000.0
2008-06-10 02:10:00,103.425,103.495,103.42,103.46,709600000.0
2008-06-10 02:15:00,103.46,103.56,103.42,103.545,1632199999.0
2008-06-10 02:20:00,103.55,103.59,103.36,103.5,1211900000.0
2008-06-10 02:25:00,103.495,103.54,103.37,103.46,926399999.0
2008-06-10 02:30:00,103.47,103.49,103.36,103.45,1138800000.0
2008-06-10 02:35:00,103.45,103.46,103.38,103.38,339600000.0
2008-06-10 02:40:00,103.38,103.39,103.38,103.38,186700000.0
2008-06-10 02:45:00,103.38,103.48,103.33,103.45,276200000.0
2008-06-10 02:50:00,103.46,103.49,103.44,103.45,209200001.0
2008-06-10 02:55:00,103.45,103.49,103.42,103.47,199300000.0
2008-06-10 03:00:00,103.47,103.54,103.45,103.515,338400000.0
2008-06-10 03:05:00,103.51,103.52,103.49,103.5,619400000.0
2008-06-10 03:10:00,103.5,103.59,103.5,103.55,628700000.0
2008-06-10 03:15:00,103.55,103.61,103.5,103.52,970100000.0
2008-06-10 03:20:00,103.53,103.54,103.51,103.52,552000000.0
2008-06-10 03:25:00,103.52,103.53,103.5,103.5,564600000.0
2008-06-10 03:30:00,103.5,103.5,103.43,103.47,353100001.0
2008-06-10 03:35:00,103.48,103.52,103.46,103.47,286000000.0
2008-06-10 03:40:00,103.47,103.49,103.45,103.46,251900000.0
2008-06-10 03:45:00,103.46,103.46,103.42,103.46,35600000.0
2008-06-10 03:50:00,103.46,103.47,103.41,103.46,257800000.0
2008-06-10 03:55:00,103.46,103.47,103.43,103.46,214900000.0
2008-06-10 04:00:00,103.46,103.46,103.41,103.42,379700000.0
2008-06-10 04:05:00,103.43,103.45,103.375,103.44,141700001.0
2008-06-10 04:10:00,103.41,103.44,103.37,103.42,91500000.0
2008-06-10 04:15:00,103.42,103.46,103.41,103.45,228700000.0
2008-06-10 04:20:00,103.44,103.49,103.43,103.47,462800001.0
2008-06-10 04:25:00,103.47,103.47,103.39,103.42,194300000.0
2008-06-10 04:30:00,103.43,103.43,103.39,103.42,190200000.0
2008-06-10 04:35:00,103.4,103.435,103.4,103.42,117700000.0
2008-06-10 04:40:00,103.42,103.46,103.41,103.45,222200000.0
2008-06-10 04:45:00,103.45,103.46,103.43,103.44,713400000.0
2008-06-10 04:50:00,103.44,103.47,103.42,103.46,536400000.0
2008-06-10 04:55:00,103.46,103.47,103.45,103.47,72100000.0
2008-06-10 05:00:00,103.47,103.52,103.44,103.5,146500000.0
2008-06-10 05:05:00,103.468,103.5,103.44,103.46,189800000.0
2008-06-10 05:10:00,103.46,103.52,103.45,103.52,233099999.0
2008-06-10 05:15:00,103.52,103.54,103.47,103.47,206500000.0
2008-06-10 05:20:00,103.47,103.53,103.45,103.47,361700000.0
2008-06-10 05:25:00,103.47,103.53,103.45,103.48,273500000.0
2008-06-10 05:30:00,103.48,103.49,103.46,103.47,368900000.0
2008-06-10 05:35:00,103.47,103.47,103.44,103.47,122000000.0
2008-06-10 05:40:00,103.47,103.5,103.47,103.48,102900000.0
2008-06-10 05:45:00,103.48,103.52,103.47,103.49,63500000.0
2008-06-10 05:50:00,103.48,103.51,103.47,103.49,292800000.0
2008-06-10 05:55:00,103.49,103.54,103.49,103.54,295600000.0
2008-06-10 06:00:00,103.54,103.55,103.53,103.54,142900000.0
2008-06-10 06:05:00,103.54,103.54,103.48,103.48,111300000.0
2008-06-10 06:10:00,103.48,103.48,103.43,103.43,166100001.0
2008-06-10 06:15:00,103.43,103.48,103.42,103.48,323000000.0
2008-06-10 06:20:00,103.48,103.51,103.48,103.48,302800000.0
2008-06-10 06:25:00,103.48,103.51,103.44,103.49,568099999.0
2008-06-10 06:30:00,103.49,103.53,103.47,103.53,260100000.0
2008-06-10 06:35:00,103.53,103.53,103.45,103.53,135200000.0
2008-06-10 06:40:00,103.53,103.56,103.52,103.55,61900000.0
2008-06-10 06:45:00,103.5,103.55,103.48,103.51,368800000.0
2008-06-10 06:50:00,103.51,103.53,103.45,103.47,201200000.0
2008-06-10 06:55:00,103.48,103.61,103.47,103.59,505200000.0
2008-06-10 07:00:00,103.59,103.61,103.54,103.6,570900001.0
2008-06-10 07:05:00,103.6,103.63,103.56,103.61,534299999.0
2008-06-10 07:10:00,103.61,103.67,103.59,103.67,277100000.0
2008-06-10 07:15:00,103.67,103.67,103.49,103.54,618900000.0
2008-06-10 07:20:00,103.54,103.6,103.53,103.59,476100000.0
2008-06-10 07:25:00,103.6,103.6,103.47,103.48,308599998.0
2008-06-10 07:30:00,103.48,103.53,103.47,103.52,214900000.0
2008-06-10 07:35:00,103.52,103.53,103.47,103.52,122400000.0
2008-06-10 07:40:00,103.53,103.54,103.48,103.49,169900000.0
2008-06-10 07:45:00,103.49,103.52,103.49,103.5,519099999.0
2008-06-10 07:50:00,103.49,103.5,103.47,103.49,247800000.0
2008-06-10 07:55:00,103.49,103.49,103.35,103.43,478600000.0
2008-06-10 08:00:00,103.435,103.495,103.42,103.48,472600000.0
2008-06-10 08:05:00,103.47,103.59,103.46,103.51,570200000.0
2008-06-10 08:10:00,103.51,103.56,103.47,103.49,836700000.0
2008-06-10 08:15:00,103.49,103.505,103.41,103.455,613600000.0
2008-06-10 08:20:00,103.45,103.46,103.42,103.45,521200000.0
2008-06-10 08:25:00,103.45,103.57,103.45,103.54,573500000.0
2008-06-10 08:30:00,103.54,103.54,103.43,103.44,619200000.0
2008-06-10 08:35:00,103.43,103.52,103.43,103.485,617700000.0
2008-06-10 08:40:00,103.48,103.535,103.48,103.51,495000000.0
2008-06-10 08:45:00,103.51,103.555,103.44,103.495,706800000.0
2008-06-10 08:50:00,103.49,103.52,103.43,103.45,1477100000.0
2008-06-10 08:55:00,103.45,103.46,103.34,103.395,1340199999.0
2008-06-10 09:00:00,103.395,103.425,103.32,103.36,1615999999.0
2008-06-10 09:05:00,103.36,103.41,103.345,103.38,1685200000.0
2008-06-10 09:10:00,103.38,103.515,103.345,103.47,1485200000.0
2008-06-10 09:15:00,103.465,103.49,103.345,103.42,496100000.0
2008-06-10 09:20:00,103.42,103.47,103.405,103.44,408500000.0
2008-06-10 09:25:00,103.44,103.455,103.24,103.25,516700000.0
2008-06-10 09:30:00,103.245,103.34,103.19,103.31,475800000.0
2008-06-10 09:35:00,103.31,103.34,103.255,103.275,358400000.0
2008-06-10 09:40:00,103.275,103.3,103.22,103.245,340500000.0
2008-06-10 09:45:00,103.245,103.27,103.16,103.175,558900000.0
2008-06-10 09:50:00,103.175,103.21,103.14,103.21,512700000.0
2008-06-10 09:55:00,103.21,103.225,103.175,103.2,368200000.0
2008-06-10 10:00:00,103.2,103.28,103.195,103.215,384200000.0
2008-06-10 10:05:00,103.22,103.25,103.18,103.2,487800000.0
2008-06-10 10:10:00,103.2,103.27,103.18,103.26,543900000.0
2008-06-10 10:15:00,103.26,103.32,103.23,103.235,335600000.0
2008-06-10 10:20:00,103.24,103.25,103.2,103.205,373300000.0
2008-06-10 10:25:00,103.205,103.23,103.12,103.12,445700000.0
2008-06-10 10:30:00,103.12,103.165,103.11,103.11,547100000.0
2008-06-10 10:35:00,103.11,103.17,103.07,103.13,564300000.0
2008-06-10 10:40:00,103.13,103.16,103.07,103.075,365200000.0
2008-06-10 10:45:00,103.07,103.09,102.99,103.02,587900000.0
2008-06-10 10:50:00,103.02,103.055,102.865,102.93,493400000.0
2008-06-10 10:55:00,102.93,102.995,102.895,102.98,419400000.0
2008-06-10 11:00:00,102.98,102.98,102.92,102.935,360719600.0
2008-06-10 11:05:00,102.93,103.035,102.93,103.035,303900000.0
2008-06-10 11:10:00,103.03,103.06,103.0,103.02,360200000.0
2008-06-10 11:15:00,103.02,103.05,102.99,103.05,371800000.0
2008-06-10 11:20:00,103.05,103.11,103.03,103.11,277300000.0
2008-06-10 11:25:00,103.1,103.12,103.055,103.1,236300000.0
2008-06-10 11:30:00,103.09,103.14,103.09,103.13,508200000.0
2008-06-10 11:35:00,103.13,103.13,103.0,103.025,497600000.0
2008-06-10 11:40:00,103.015,103.025,102.885,102.9,420000000.0
2008-06-10 11:45:00,102.89,103.02,102.87,102.97,555800000.0
2008-06-10 11:50:00,102.965,103.01,102.88,102.935,502600000.0
2008-06-10 11:55:00,102.935,103.0,102.915,102.99,437800000.0
2008-06-10 12:00:00,102.99,103.05,102.97,103.03,301800000.0
2008-06-10 12:05:00,103.03,103.08,103.01,103.08,333400000.0
2008-06-10 12:10:00,103.085,103.09,103.04,103.055,349500000.0
2008-06-10 12:15:00,103.06,103.06,102.99,103.0,265900000.0
2008-06-10 12:20:00,103.0,103.01,102.94,102.97,419800000.0
2008-06-10 12:25:00,102.97,102.975,102.91,102.95,362100000.0
2008-06-10 12:30:00,102.95,102.97,102.91,102.92,306100000.0
2008-06-10 12:35:00,102.91,102.92,102.875,102.91,237700000.0
2008-06-10 12:40:00,102.91,102.93,102.87,102.89,336600000.0
2008-06-10 12:45:00,102.89,102.92,102.84,102.895,335300000.0
2008-06-10 12:50:00,102.89,102.99,102.89,102.95,417600000.0
2008-06-10 12:55:00,102.955,102.97,102.87,102.875,303700000.0
2008-06-10 13:00:00,102.88,102.94,102.87,102.9,326400000.0
2008-06-10 13:05:00,102.9,102.99,102.9,102.955,348400000.0
2008-06-10 13:10:00,102.95,103.03,102.94,102.95,295700000.0
2008-06-10 13:15:00,102.955,103.055,102.93,103.03,325500000.0
2008-06-10 13:20:00,103.03,103.07,103.005,103.03,343600000.0
2008-06-10 13:25:00,103.03,103.065,103.02,103.02,356100000.0
2008-06-10 13:30:00,103.02,103.05,103.0,103.0,274800000.0
2008-06-10 13:35:00,103.0,103.02,102.96,103.0,253700000.0
2008-06-10 13:40:00,103.005,103.04,103.005,103.03,259500000.0
2008-06-10 13:45:00,103.03,103.03,102.96,102.97,277300000.0
2008-06-10 13:50:00,102.96,103.01,102.92,102.96,460600000.0
2008-06-10 13:55:00,102.96,103.05,102.94,103.05,316900000.0
2008-06-10 14:00:00,103.05,103.05,102.995,103.02,262000000.0
2008-06-10 14:05:00,103.02,103.13,103.01,103.1,323300000.0
2008-06-10 14:10:00,103.1,103.14,103.06,103.08,466700000.0
2008-06-10 14:15:00,103.08,103.12,103.06,103.11,306300000.0
2008-06-10 14:20:00,103.115,103.16,103.1,103.145,374300000.0
2008-06-10 14:25:00,103.145,103.16,103.09,103.1,391000000.0
2008-06-10 14:30:00,103.1,103.125,103.04,103.07,508500000.0
2008-06-10 14:35:00,103.07,103.135,103.06,103.08,397300000.0
2008-06-10 14:40:00,103.08,103.085,103.03,103.06,492400000.0
2008-06-10 14:45:00,103.06,103.08,102.99,103.015,604800000.0
2008-06-10 14:50:00,103.02,103.02,102.96,103.01,462400000.0
2008-06-10 14:55:00,103.01,103.045,102.975,103.035,393200000.0
2008-06-10 15:00:00,103.04,103.05,102.98,103.0,467000000.0
2008-06-10 15:05:00,103.005,103.085,103.0,103.04,416600000.0
2008-06-10 15:10:00,103.04,103.055,102.975,103.035,481000000.0
2008-06-10 15:15:00,103.035,103.04,102.93,102.935,456400000.0
2008-06-10 15:20:00,102.93,102.99,102.88,102.98,606800000.0
2008-06-10 15:25:00,102.98,103.03,102.95,103.02,488400000.0
2008-06-10 15:30:00,103.02,103.04,102.98,103.02,543300000.0
2008-06-10 15:35:00,103.025,103.14,103.02,103.11,495100000.0
2008-06-10 15:40:00,103.11,103.135,103.02,103.035,446300000.0
2008-06-10 15:45:00,103.035,103.06,103.0,103.03,548600000.0
2008-06-10 15:50:00,103.03,103.07,103.01,103.05,380100000.0
2008-06-10 15:55:00,103.05,103.085,103.03,103.04,368600000.0
2008-06-10 16:00:00,103.035,103.08,103.025,103.06,514000000.0
2008-06-10 16:05:00,103.065,103.13,103.04,103.11,470100000.0
2008-06-10 16:10:00,103.115,103.12,103.055,103.105,458600000.0
2008-06-10 16:15:00,103.1,103.16,103.095,103.095,479700000.0
2008-06-10 16:20:00,103.095,103.13,103.045,103.1,418100000.0
2008-06-10 16:25:00,103.095,103.12,103.075,103.11,411700000.0
2008-06-10 16:30:00,103.105,103.155,103.08,103.145,367200000.0
2008-06-10 16:35:00,103.145,103.19,103.12,103.17,485900000.0
2008-06-10 16:40:00,103.16,103.21,103.135,103.135,486700000.0
2008-06-10 16:45:00,103.135,103.17,103.12,103.14,310400000.0
2008-06-10 16:50:00,103.14,103.155,103.09,103.12,391700000.0
2008-06-10 16:55:00,103.12,103.145,103.05,103.08,520700000.0
2008-06-10 17:00:00,103.08,103.18,103.06,103.16,517900000.0
2008-06-10 17:05:00,103.16,103.2,103.085,103.13,825400000.0
2008-06-10 17:10:00,103.12,103.145,103.055,103.06,681600000.0
2008-06-10 17:15:00,103.06,103.14,103.055,103.12,650000000.0
2008-06-10 17:20:00,103.11,103.14,103.04,103.04,676700000.0
2008-06-10 17:25:00,103.04,103.055,102.895,102.9,817300000.0
2008-06-10 17:30:00,102.905,103.0,102.89,102.98,544500000.0
2008-06-10 17:35:00,102.98,103.005,102.95,102.97,520900000.0
2008-06-10 17:40:00,102.975,103.025,102.94,102.965,469000000.0
2008-06-10 17:45:00,102.96,103.01,102.94,103.005,475400000.0
2008-06-10 17:50:00,103.0,103.075,102.99,103.03,355000000.0
2008-06-10 17:55:00,103.03,103.045,102.99,103.015,506400000.0
2008-06-10 18:00:00,103.02,103.085,103.0,103.03,397700000.0
2008-06-10 18:05:00,103.03,103.06,103.02,103.06,291200000.0
2008-06-10 18:10:00,103.07,103.1,103.01,103.06,309400000.0
2008-06-10 18:15:00,103.05,103.1,103.01,103.09,275900000.0
2008-06-10 18:20:00,103.08,103.1,103.015,103.04,377700000.0
2008-06-10 18:25:00,103.035,103.1,103.02,103.09,366700000.0
2008-06-10 18:30:00,103.08,103.15,103.01,103.05,452100000.0
2008-06-10 18:35:00,103.05,103.06,103.01,103.02,244100000.0
2008-06-10 18:40:00,103.01,103.06,102.99,103.06,228400000.0
2008-06-10 18:45:00,103.06,103.07,103.03,103.05,218300000.0
2008-06-10 18:50:00,103.045,103.045,102.98,103.0,149900000.0
2008-06-10 18:55:00,103.0,103.04,102.96,102.97,322200000.0
2008-06-10 19:00:00,102.975,103.0,102.95,102.96,255800000.0
2008-06-10 19:05:00,102.96,102.99,102.92,102.98,225600000.0
2008-06-10 19:10:00,102.98,103.0,102.89,102.95,372800000.0
2008-06-10 19:15:00,102.95,102.98,102.92,102.94,418300000.0
2008-06-10 19:20:00,102.94,102.965,102.91,102.96,352700000.0
2008-06-10 19:25:00,102.96,102.97,102.87,102.92,398900000.0
2008-06-10 19:30:00,102.92,102.92,102.88,102.91,314600000.0
2008-06-10 19:35:00,102.9,102.94,102.88,102.93,289300000.0
2008-06-10 19:40:00,102.93,102.97,102.92,102.96,261900000.0
2008-06-10 19:45:00,102.96,103.01,102.95,103.0,248800000.0
2008-06-10 19:50:00,102.99,103.01,102.94,103.005,190100000.0
2008-06-10 19:55:00,103.005,103.01,102.945,102.96,265900000.0
2008-06-10 20:00:00,102.955,103.01,102.95,102.99,375400000.0
2008-06-10 20:05:00,102.99,103.0,102.95,102.97,352000000.0
2008-06-10 20:10:00,102.965,102.99,102.93,102.955,355800000.0
2008-06-10 20:15:00,102.96,102.995,102.94,102.995,320400000.0
2008-06-10 20:20:00,102.99,103.01,102.965,102.99,340100000.0
2008-06-10 20:25:00,102.99,103.0,102.95,102.96,240000000.0
2008-06-10 20:30:00,102.965,103.0,102.955,102.97,300700000.0
2008-06-10 20:35:00,102.97,103.0,102.96,102.97,225100000.0
2008-06-10 20:40:00,102.97,102.98,102.93,102.98,240900000.0
2008-06-10 20:45:00,102.98,102.99,102.945,102.95,221800000.0
2008-06-10 20:50:00,102.955,102.995,102.925,102.925,305500000.0
2008-06-10 20:55:00,102.925,102.98,102.925,102.95,338600000.0
2008-06-10 21:00:00,102.955,102.99,102.935,102.945,89600000.0
2008-06-10 21:05:00,102.94,102.97,102.925,102.94,122200000.0
2008-06-10 21:10:00,102.945,102.97,102.92,102.965,91600000.0
2008-06-10 21:15:00,102.975,103.005,102.935,102.99,90300000.0
2008-06-10 21:20:00,102.99,103.0,102.95,102.97,125800000.0
2008-06-10 21:25:00,102.975,102.99,102.96,102.96,92100000.0
2008-06-10 21:30:00,102.96,102.99,102.96,102.96,54700000.0
2008-06-10 21:35:00,102.965,102.98,102.95,102.96,90700000.0
2008-06-10 21:40:00,102.96,102.97,102.95,102.96,72400000.0
2008-06-10 21:45:00,102.96,103.005,102.96,103.0,63100000.0
2008-06-10 21:50:00,102.985,103.07,102.985,103.03,99700000.0
2008-06-10 21:55:00,103.02,103.03,102.99,103.0,275800000.0
2008-06-10 22:00:00,103.0,103.0,102.97,102.99,108400000.0
2008-06-10 22:05:00,102.99,103.03,102.99,103.03,56500000.0
2008-06-10 22:10:00,103.03,103.03,102.99,103.01,82700000.0
2008-06-10 22:15:00,103.01,103.055,103.01,103.02,72500000.0
2008-06-10 22:20:00,103.02,103.06,103.01,103.02,86800000.0
2008-06-10 22:25:00,103.025,103.07,103.025,103.06,176600000.0
2008-06-10 22:30:00,103.06,103.08,103.02,103.06,221300000.0
2008-06-10 22:35:00,103.06,103.06,103.02,103.06,92800000.0
2008-06-10 22:40:00,103.06,103.06,103.02,103.06,133100000.0
2008-06-10 22:45:00,103.03,103.07,103.02,103.07,312699998.0
2008-06-10 22:50:00,103.07,103.08,103.045,103.06,427000000.0
2008-06-10 22:55:00,103.06,103.12,103.05,103.1,475800001.0
2008-06-10 23:00:00,103.093,103.099,103.05,103.06,257800000.0
2008-06-10 23:05:00,103.06,103.11,103.06,103.08,30100000.0
2008-06-10 23:10:00,103.1,103.11,103.095,103.095,21000000.0
2008-06-10 23:15:00,103.09,103.1,103.04,103.08,102500000.0
2008-06-10 23:20:00,103.067,103.09,102.965,103.03,263800000.0
2008-06-10 23:25:00,103.03,103.06,103.01,103.06,374800000.0
2008-06-10 23:30:00,103.06,103.06,103.04,103.06,232600000.0
2008-06-10 23:35:00,103.06,103.06,103.04,103.04,449900000.0
2008-06-10 23:40:00,103.04,103.15,103.0,103.04,128400000.0
2008-06-10 23:45:00,103.04,103.04,102.97,103.04,157200000.0
2008-06-10 23:50:00,103.04,103.04,102.97,103.04,61300000.0
2008-06-10 23:55:00,102.97,103.04,102.95,102.96,335100000.0
2008-06-11 00:00:00,102.96,103.04,102.95,102.98,790900000.0
2008-06-11 00:05:00,102.98,103.06,102.98,102.99,119000001.0
2008-06-11 00:10:00,102.985,102.99,102.969,102.98,102300000.0
2008-06-11 00:15:00,102.98,102.98,102.955,102.97,268000000.0
2008-06-11 00:20:00,102.98,102.98,102.95,102.97,328699999.0
2008-06-11 00:25:00,102.97,102.985,102.94,102.96,421500000.0
2008-06-11 00:30:00,102.96,102.97,102.95,102.96,257900000.0
2008-06-11 00:35:00,102.95,102.98,102.95,102.96,316300000.0
2008-06-11 00:40:00,102.96,102.96,102.96,102.96,47300000.0
2008-06-11 00:45:00,102.95,102.95,102.895,102.95,68300000.0
2008-06-11 00:50:00,102.95,102.97,102.95,102.95,35700000.0
2008-06-11 00:55:00,102.95,102.98,102.94,102.98,288400000.0
2008-06-11 01:00:00,102.98,102.99,102.96,102.98,278900000.0
2008-06-11 01:05:00,102.98,103.02,102.96,103.01,374900000.0
2008-06-11 01:10:00,103.01,103.01,102.95,102.97,184300000.0
2008-06-11 01:15:00,102.96,103.04,102.95,103.03,411400000.0
2008-06-11 01:20:00,103.03,103.03,103.0,103.01,153200000.0
2008-06-11 01:25:00,103.01,103.05,102.96,102.97,538900000.0
2008-06-11 01:30:00,102.97,102.99,102.95,102.96,491100000.0
2008-06-11 01:35:00,102.96,103.0,102.93,102.98,150200000.0
2008-06-11 01:40:00,102.93,102.98,102.93,102.97,166600000.0
2008-06-11 01:45:00,102.96,102.97,102.95,102.95,92100000.0
2008-06-11 01:50:00,102.95,102.95,102.87,102.91,816300000.0
2008-06-11 01:55:00,102.91,102.95,102.88,102.88,148800000.0
2008-06-11 02:00:00,102.88,102.93,102.88,102.92,549900000.0
2008-06-11 02:05:00,102.91,102.96,102.895,102.95,389800001.0
2008-06-11 02:10:00,102.95,102.96,102.893,102.95,81100000.0
2008-06-11 02:15:00,102.95,102.96,102.86,102.88,442200000.0
2008-06-11 02:20:00,102.88,102.96,102.87,102.95,370400000.0
2008-06-11 02:25:00,102.95,102.95,102.93,102.93,438100000.0
2008-06-11 02:30:00,102.93,102.98,102.915,102.98,438500002.0
2008-06-11 02:35:00,102.98,103.02,102.98,103.02,212700000.0
2008-06-11 02:40:00,103.02,103.05,103.0,103.0,198100000.0
2008-06-11 02:45:00,103.0,103.03,102.99,103.03,85500000.0
2008-06-11 02:50:00,103.03,103.05,102.98,103.0,468800000.0
2008-06-11 02:55:00,103.0,103.02,102.98,103.02,557000000.0
2008-06-11 03:00:00,103.02,103.08,103.0,103.06,892300000.0
2008-06-11 03:05:00,103.06,103.08,103.02,103.05,861600001.0
2008-06-11 03:10:00,103.05,103.07,103.03,103.05,657200000.0
2008-06-11 03:15:00,103.05,103.08,103.04,103.07,452700000.0
2008-06-11 03:20:00,103.07,103.08,103.04,103.05,315900000.0
2008-06-11 03:25:00,103.05,103.09,103.05,103.08,146800000.0
2008-06-11 03:30:00,103.08,103.11,103.07,103.11,204700000.0
2008-06-11 03:35:00,103.1,103.11,103.037,103.09,224500000.0
2008-06-11 03:40:00,103.09,103.09,103.09,103.09,53600000.0
2008-06-11 03:45:00,103.09,103.09,103.02,103.03,213100000.0
2008-06-11 03:50:00,103.03,103.06,103.02,103.05,386100000.0
2008-06-11 03:55:00,103.05,103.07,103.05,103.06,133100000.0
2008-06-11 04:00:00,103.05,103.08,103.05,103.07,355799999.0
2008-06-11 04:05:00,103.07,103.08,103.04,103.06,318800000.0
2008-06-11 04:10:00,103.06,103.09,103.06,103.08,88700000.0
2008-06-11 04:15:00,103.08,103.11,103.06,103.06,93900000.0
2008-06-11 04:20:00,103.06,103.09,103.05,103.08,230900000.0
2008-06-11 04:25:00,103.08,103.08,103.08,103.08,44800000.0
2008-06-11 04:30:00,103.08,103.08,103.07,103.07,243500000.0
2008-06-11 04:35:00,103.07,103.1,103.06,103.08,171500000.0
2008-06-11 04:40:00,103.08,103.09,103.07,103.08,127600000.0
2008-06-11 04:45:00,103.08,103.1,103.07,103.09,302699999.0
2008-06-11 04:50:00,103.09,103.14,103.09,103.11,296000000.0
2008-06-11 04:55:00,103.11,103.11,103.09,103.11,151500000.0
2008-06-11 05:00:00,103.11,103.13,103.11,103.12,179300000.0
2008-06-11 05:05:00,103.11,103.11,103.05,103.06,350600000.0
2008-06-11 05:10:00,103.07,103.07,103.04,103.05,407600000.0
2008-06-11 05:15:00,103.05,103.1,103.04,103.09,247200000.0
2008-06-11 05:20:00,103.08,103.09,103.07,103.07,381200000.0
2008-06-11 05:25:00,103.06,103.1,103.06,103.09,396399999.0
2008-06-11 05:30:00,103.09,103.11,103.09,103.1,250100000.0
2008-06-11 05:35:00,103.1,103.12,103.075,103.1,73600000.0
2008-06-11 05:40:00,103.09,103.11,103.08,103.08,225899999.0
2008-06-11 05:45:00,103.074,103.1,103.074,103.1,248199999.0
2008-06-11 05:50:00,103.1,103.1,103.07,103.07,209600000.0
2008-06-11 05:55:00,103.07,103.11,103.07,103.1,268400000.0
2008-06-11 06:00:00,103.1,103.13,103.09,103.09,512500000.0
2008-06-11 06:05:00,103.11,103.11,103.09,103.09,168500000.0
2008-06-11 06:10:00,103.09,103.12,103.09,103.12,209700000.0
2008-06-11 06:15:00,103.12,103.14,103.08,103.13,54000000.0
2008-06-11 06:20:00,103.13,103.13,103.09,103.13,66800000.0
2008-06-11 06:25:00,103.13,103.13,103.11,103.12,253200000.0
2008-06-11 06:30:00,103.13,103.16,103.12,103.16,319200000.0
2008-06-11 06:35:00,103.16,103.22,103.14,103.16,497100000.0
2008-06-11 06:40:00,103.18,103.28,103.17,103.265,508900000.0
2008-06-11 06:45:00,103.265,103.3,103.14,103.19,380000001.0
2008-06-11 06:50:00,103.19,103.23,103.17,103.21,274100000.0
2008-06-11 06:55:00,103.21,103.22,103.12,103.12,464600000.0
2008-06-11 07:00:00,103.13,103.18,103.11,103.13,1132900000.0
2008-06-11 07:05:00,103.13,103.15,103.09,103.13,763800001.0
2008-06-11 07:10:00,103.13,103.15,103.1,103.12,436700000.0
2008-06-11 07:15:00,103.11,103.16,103.09,103.15,370200000.0
2008-06-11 07:20:00,103.15,103.22,103.13,103.21,676400000.0
2008-06-11 07:25:00,103.21,103.23,103.16,103.23,509800000.0
2008-06-11 07:30:00,103.23,103.23,103.21,103.22,361800000.0
2008-06-11 07:35:00,103.22,103.23,103.2,103.22,303400000.0
2008-06-11 07:40:00,103.22,103.22,103.17,103.18,102200000.0
2008-06-11 07:45:00,103.18,103.22,103.16,103.19,272700000.0
2008-06-11 07:50:00,103.2,103.25,103.19,103.24,636699999.0
2008-06-11 07:55:00,103.24,103.28,103.24,103.28,385200000.0
2008-06-11 08:00:00,103.29,103.34,103.28,103.32,700500000.0
2008-06-11 08:05:00,103.33,103.37,103.325,103.35,827500000.0
2008-06-11 08:10:00,103.35,103.37,103.3,103.305,845500000.0
2008-06-11 08:15:00,103.31,103.33,103.28,103.31,529900000.0
2008-06-11 08:20:00,103.31,103.31,103.24,103.24,481300000.0
2008-06-11 08:25:00,103.24,103.31,103.21,103.31,837800000.0
2008-06-11 08:30:00,103.31,103.41,103.31,103.37,387500000.0
2008-06-11 08:35:00,103.37,103.395,103.35,103.36,830300000.0
2008-06-11 08:40:00,103.36,103.36,103.29,103.3,746000000.0
2008-06-11 08:45:00,103.3,103.35,103.28,103.28,1297000000.0
2008-06-11 08:50:00,103.28,103.3,103.235,103.27,1086500000.0
2008-06-11 08:55:00,103.27,103.325,103.21,103.22,548300000.0
2008-06-11 09:00:00,103.22,103.255,103.19,103.2,1916800001.0
2008-06-11 09:05:00,103.22,103.225,103.16,103.175,1372599999.0
2008-06-11 09:10:00,103.175,103.23,103.16,103.21,615100000.0
2008-06-11 09:15:00,103.225,103.225,103.105,103.13,431500000.0
2008-06-11 09:20:00,103.13,103.21,103.11,103.175,358100000.0
2008-06-11 09:25:00,103.175,103.2,103.15,103.17,363100000.0
2008-06-11 09:30:00,103.17,103.265,103.16,103.24,340500000.0
2008-06-11 09:35:00,103.25,103.29,103.185,103.25,446600000.0
2008-06-11 09:40:00,103.25,103.26,103.2,103.23,299100000.0
2008-06-11 09:45:00,103.22,103.23,103.19,103.21,307800000.0
2008-06-11 09:50:00,103.21,103.23,103.175,103.19,355200000.0
2008-06-11 09:55:00,103.19,103.23,103.145,103.225,354400000.0
2008-06-11 10:00:00,103.225,103.24,103.16,103.17,350100000.0
2008-06-11 10:05:00,103.17,103.215,103.145,103.195,365700000.0
2008-06-11 10:10:00,103.19,103.22,103.16,103.2,285900000.0
2008-06-11 10:15:00,103.205,103.235,103.07,103.1,637500000.0
2008-06-11 10:20:00,103.09,103.27,103.06,103.24,732500000.0
2008-06-11 10:25:00,103.24,103.25,103.16,103.16,483500000.0
2008-06-11 10:30:00,103.165,103.22,103.105,103.2,449000000.0
2008-06-11 10:35:00,103.2,103.22,103.165,103.21,428100000.0
2008-06-11 10:40:00,103.21,103.24,103.18,103.22,423800000.0
2008-06-11 10:45:00,103.22,103.24,103.17,103.19,471000000.0
2008-06-11 10:50:00,103.19,103.23,103.17,103.22,446700000.0
2008-06-11 10:55:00,103.22,103.26,103.2,103.25,305800000.0
2008-06-11 11:00:00,103.255,103.3,103.25,103.27,431200000.0
2008-06-11 11:05:00,103.26,103.32,103.24,103.31,383700000.0
2008-06-11 11:10:00,103.31,103.39,103.27,103.35,537700000.0
2008-06-11 11:15:00,103.35,103.39,103.34,103.36,328200000.0
2008-06-11 11:20:00,103.36,103.41,103.32,103.345,501800000.0
2008-06-11 11:25:00,103.335,103.36,103.235,103.26,462900000.0
2008-06-11 11:30:00,103.26,103.31,103.25,103.3,387300000.0
2008-06-11 11:35:00,103.3,103.34,103.265,103.32,409300000.0
2008-06-11 11:40:00,103.33,103.35,103.31,103.34,353500000.0
2008-06-11 11:45:00,103.35,103.38,103.34,103.38,206600000.0
2008-06-11 11:50:00,103.37,103.39,103.35,103.35,196500000.0
2008-06-11 11:55:00,103.35,103.37,103.29,103.3,232000000.0
2008-06-11 12:00:00,103.3,103.31,103.26,103.26,217200000.0
2008-06-11 12:05:00,103.27,103.3,103.25,103.27,322000000.0
2008-06-11 12:10:00,103.27,103.27,103.22,103.24,281100000.0
2008-06-11 12:15:00,103.24,103.28,103.24,103.26,241500000.0
2008-06-11 12:20:00,103.27,103.28,103.21,103.22,220800000.0
2008-06-11 12:25:00,103.21,103.275,103.21,103.25,359500000.0
2008-06-11 12:30:00,103.26,103.26,103.195,103.25,284800000.0
2008-06-11 12:35:00,103.25,103.255,103.205,103.235,247000000.0
2008-06-11 12:40:00,103.24,103.31,103.225,103.31,447800000.0
2008-06-11 12:45:00,103.31,103.31,103.24,103.24,223900000.0
2008-06-11 12:50:00,103.24,103.255,103.23,103.24,181400000.0
2008-06-11 12:55:00,103.24,103.26,103.195,103.21,391900000.0
2008-06-11 13:00:00,103.21,103.225,103.16,103.16,557500000.0
2008-06-11 13:05:00,103.15,103.2,103.13,103.15,475800000.0
2008-06-11 13:10:00,103.15,103.17,103.13,103.15,353400000.0
2008-06-11 13:15:00,103.15,103.17,103.11,103.12,485000000.0
2008-06-11 13:20:00,103.12,103.15,103.105,103.15,457600000.0
2008-06-11 13:25:00,103.15,103.2,103.12,103.17,349300000.0
2008-06-11 13:30:00,103.175,103.22,103.17,103.21,277100000.0
2008-06-11 13:35:00,103.21,103.24,103.18,103.23,212800000.0
2008-06-11 13:40:00,103.23,103.24,103.19,103.21,222700000.0
2008-06-11 13:45:00,103.21,103.24,103.18,103.2,423800000.0
2008-06-11 13:50:00,103.2,103.24,103.17,103.22,394700000.0
2008-06-11 13:55:00,103.22,103.29,103.2,103.23,400600000.0
2008-06-11 14:00:00,103.23,103.28,103.23,103.24,447000000.0
2008-06-11 14:05:00,103.24,103.25,103.2,103.215,275600000.0
2008-06-11 14:10:00,103.22,103.26,103.205,103.24,421400000.0
2008-06-11 14:15:00,103.23,103.26,103.21,103.24,374800000.0
2008-06-11 14:20:00,103.24,103.27,103.23,103.24,339900000.0
2008-06-11 14:25:00,103.25,103.27,103.215,103.25,347400000.0
2008-06-11 14:30:00,103.25,103.27,103.23,103.24,332200000.0
2008-06-11 14:35:00,103.25,103.28,103.22,103.24,371900000.0
2008-06-11 14:40:00,103.24,103.26,103.22,103.23,499900000.0
2008-06-11 14:45:00,103.23,103.26,103.22,103.24,964900000.0
2008-06-11 14:50:00,103.24,103.25,103.2,103.21,818200000.0
2008-06-11 14:55:00,103.21,103.23,103.175,103.21,553800000.0
2008-06-11 15:00:00,103.21,103.22,103.165,103.19,604600000.0
2008-06-11 15:05:00,103.19,103.245,103.17,103.23,961000000.0
2008-06-11 15:10:00,103.23,103.24,103.165,103.19,717000000.0
2008-06-11 15:15:00,103.19,103.25,103.17,103.22,789400000.0
2008-06-11 15:20:00,103.22,103.25,103.21,103.23,639000000.0
2008-06-11 15:25:00,103.23,103.26,103.22,103.245,687000000.0
2008-06-11 15:30:00,103.25,103.26,103.18,103.215,916400000.0
2008-06-11 15:35:00,103.21,103.3,103.15,103.18,1291000000.0
2008-06-11 15:40:00,103.18,103.22,103.15,103.17,1123000000.0
2008-06-11 15:45:00,103.17,103.19,103.14,103.17,796000000.0
2008-06-11 15:50:00,103.17,103.19,103.14,103.14,818400000.0
2008-06-11 15:55:00,103.14,103.18,103.12,103.14,889200000.0
2008-06-11 16:00:00,103.14,103.17,103.11,103.12,904800000.0
2008-06-11 16:05:00,103.12,103.14,103.05,103.08,1121200000.0
2008-06-11 16:10:00,103.07,103.14,103.06,103.13,1388400000.0
2008-06-11 16:15:00,103.13,103.16,103.075,103.125,1176200000.0
2008-06-11 16:20:00,103.13,103.2,103.11,103.2,1029200000.0
2008-06-11 16:25:00,103.2,103.21,103.15,103.175,1338200000.0
2008-06-11 16:30:00,103.17,103.2,103.12,103.18,1126800000.0
2008-06-11 16:35:00,103.195,103.28,103.14,103.27,1495600000.0
2008-06-11 16:40:00,103.28,103.3,103.18,103.19,1275000000.0
2008-06-11 16:45:00,103.19,103.22,103.12,103.13,1017200000.0
2008-06-11 16:50:00,103.13,103.17,103.1,103.15,937800000.0
2008-06-11 16:55:00,103.16,103.23,103.16,103.2,965600000.0
2008-06-11 17:00:00,103.2,103.23,103.18,103.19,1010200000.0
2008-06-11 17:05:00,103.18,103.21,103.15,103.16,741400000.0
2008-06-11 17:10:00,103.16,103.19,103.13,103.16,862400000.0
2008-06-11 17:15:00,103.16,103.25,103.14,103.22,869600000.0
2008-06-11 17:20:00,103.22,103.25,103.185,103.245,1062800000.0
2008-06-11 17:25:00,103.24,103.35,103.24,103.3,1199400000.0
2008-06-11 17:30:00,103.3,103.38,103.285,103.3,1272000000.0
2008-06-11 17:35:00,103.3,103.385,103.3,103.36,1174200000.0
2008-06-11 17:40:00,103.36,103.38,103.32,103.35,989000000.0
2008-06-11 17:45:00,103.35,103.35,103.27,103.3,1083800000.0
2008-06-11 17:50:00,103.31,103.36,103.28,103.305,1145200000.0
2008-06-11 17:55:00,103.315,103.4,103.31,103.37,904000000.0
2008-06-11 18:00:00,103.37,103.44,103.37,103.385,947600000.0
2008-06-11 18:05:00,103.39,103.42,103.37,103.37,1091600000.0
2008-06-11 18:10:00,103.375,103.46,103.355,103.43,1101400000.0
2008-06-11 18:15:00,103.43,103.48,103.41,103.44,1199800000.0
2008-06-11 18:20:00,103.44,103.47,103.38,103.4,1103400000.0
2008-06-11 18:25:00,103.395,103.43,103.38,103.41,867000000.0
2008-06-11 18:30:00,103.405,103.44,103.37,103.43,828400000.0
2008-06-11 18:35:00,103.435,103.47,103.39,103.45,1011200000.0
2008-06-11 18:40:00,103.44,103.52,103.42,103.49,794200000.0
2008-06-11 18:45:00,103.49,103.51,103.45,103.48,581600000.0
2008-06-11 18:50:00,103.48,103.49,103.43,103.48,394200000.0
2008-06-11 18:55:00,103.48,103.5,103.42,103.47,757000000.0
2008-06-11 19:00:00,103.47,103.53,103.43,103.455,927200000.0
2008-06-11 19:05:00,103.46,103.55,103.45,103.49,682200000.0
2008-06-11 19:10:00,103.49,103.535,103.45,103.52,772800000.0
2008-06-11 19:15:00,103.525,103.58,103.51,103.56,821600000.0
2008-06-11 19:20:00,103.56,103.61,103.55,103.575,690800000.0
2008-06-11 19:25:00,103.57,103.59,103.54,103.55,673200000.0
2008-06-11 19:30:00,103.55,103.595,103.53,103.57,663400000.0
2008-06-11 19:35:00,103.58,103.605,103.53,103.57,757400000.0
2008-06-11 19:40:00,103.575,103.605,103.535,103.59,703200000.0
2008-06-11 19:45:00,103.595,103.605,103.56,103.585,582200000.0
2008-06-11 19:50:00,103.585,103.605,103.54,103.58,374000000.0
2008-06-11 19:55:00,103.58,103.63,103.53,103.57,464400000.0
2008-06-11 20:00:00,103.58,103.655,103.53,103.62,700600000.0
2008-06-11 20:05:00,103.63,103.65,103.57,103.59,974400000.0
2008-06-11 20:10:00,103.59,103.66,103.58,103.66,966200000.0
2008-06-11 20:15:00,103.66,103.69,103.615,103.65,741800000.0
2008-06-11 20:20:00,103.65,103.68,103.59,103.615,924400000.0
2008-06-11 20:25:00,103.62,103.66,103.59,103.64,799200000.0
2008-06-11 20:30:00,103.64,103.69,103.6,103.69,841000000.0
2008-06-11 20:35:00,103.69,103.7,103.65,103.675,547000000.0
2008-06-11 20:40:00,103.675,103.72,103.65,103.67,877600000.0
2008-06-11 20:45:00,103.67,103.69,103.65,103.68,757200000.0
2008-06-11 20:50:00,103.68,103.71,103.65,103.69,694000000.0
2008-06-11 20:55:00,103.69,103.7,103.625,103.63,950000000.0
2008-06-11 21:00:00,103.63,103.64,103.59,103.6,520800000.0
2008-06-11 21:05:00,103.6,103.66,103.6,103.64,338200000.0
2008-06-11 21:10:00,103.64,103.67,103.59,103.64,284400000.0
2008-06-11 21:15:00,103.64,103.64,103.57,103.59,396200000.0
2008-06-11 21:20:00,103.59,103.65,103.57,103.6,465000000.0
2008-06-11 21:25:00,103.6,103.65,103.58,103.63,490400000.0
2008-06-11 21:30:00,103.63,103.63,103.57,103.6,431800000.0
2008-06-11 21:35:00,103.6,103.625,103.57,103.615,190600000.0
2008-06-11 21:40:00,103.615,103.695,103.615,103.67,369800000.0
2008-06-11 21:45:00,103.68,103.7,103.605,103.61,366600000.0
2008-06-11 21:50:00,103.615,103.64,103.56,103.58,363600000.0
2008-06-11 21:55:00,103.58,103.61,103.55,103.58,307200000.0
2008-06-11 22:00:00,103.58,103.6,103.55,103.59,384600000.0
2008-06-11 22:05:00,103.59,103.6,103.56,103.58,246800000.0
2008-06-11 22:10:00,103.58,103.61,103.55,103.575,354800000.0
2008-06-11 22:15:00,103.57,103.6,103.57,103.59,120200000.0
2008-06-11 22:20:00,103.6,103.605,103.57,103.575,116200000.0
2008-06-11 22:25:00,103.57,103.64,103.56,103.64,166600000.0
2008-06-11 22:30:00,103.64,103.66,103.61,103.63,224000000.0
2008-06-11 22:35:00,103.63,103.63,103.6,103.61,66400000.0
2008-06-11 22:40:00,103.615,103.63,103.61,103.63,91200000.0
2008-06-11 22:45:00,103.63,103.655,103.59,103.605,211400000.0
2008-06-11 22:50:00,103.6,103.705,103.59,103.64,525000000.0
2008-06-11 22:55:00,103.64,103.66,103.595,103.63,558400001.0
2008-06-11 23:00:00,103.64,103.65,103.54,103.6,1191800002.0
2008-06-11 23:05:00,103.6,103.64,103.535,103.54,121200000.0
2008-06-11 23:10:00,103.54,103.61,103.53,103.59,347799999.0
2008-06-11 23:15:00,103.6,103.625,103.57,103.57,61200000.0
2008-06-11 23:20:00,103.575,103.59,103.54,103.575,62000000.0
2008-06-11 23:25:00,103.58,103.58,103.54,103.57,384799998.0
2008-06-11 23:30:00,103.55,103.59,103.55,103.585,69600000.0
2008-06-11 23:35:00,103.58,103.605,103.575,103.605,68200000.0
2008-06-11 23:40:00,103.58,103.635,103.54,103.6,58800000.0
2008-06-11 23:45:00,103.61,103.61,103.54,103.54,13600000.0
2008-06-11 23:50:00,103.59,103.595,103.54,103.545,27200000.0
2008-06-11 23:55:00,103.56,103.59,103.539,103.57,180100000.0
2008-06-12 00:00:00,103.57,103.62,103.53,103.565,791000004.0
2008-06-12 00:05:00,103.57,103.615,103.57,103.61,73600000.0
2008-06-12 00:10:00,103.615,103.685,103.615,103.64,138600000.0
2008-06-12 00:15:00,103.64,103.665,103.61,103.615,81000000.0
2008-06-12 00:20:00,103.59,103.645,103.59,103.64,78400000.0
2008-06-12 00:25:00,103.63,103.675,103.605,103.62,538000000.0
2008-06-12 00:30:00,103.62,103.7,103.61,103.68,428600001.0
2008-06-12 00:35:00,103.675,103.71,103.65,103.66,1396600000.0
2008-06-12 00:40:00,103.67,103.7,103.665,103.68,193400000.0
2008-06-12 00:45:00,103.68,103.71,103.63,103.685,1121400001.0
2008-06-12 00:50:00,103.68,103.7,103.65,103.68,693000001.0
2008-06-12 00:55:00,103.68,103.72,103.67,103.685,704599998.0
2008-06-12 01:00:00,103.695,103.71,103.65,103.65,894400001.0
2008-06-12 01:05:00,103.65,103.69,103.64,103.64,386600000.0
2008-06-12 01:10:00,103.65,103.67,103.615,103.63,282200000.0
2008-06-12 01:15:00,103.63,103.67,103.63,103.645,495999999.0
2008-06-12 01:20:00,103.645,103.665,103.62,103.625,266000000.0
2008-06-12 01:25:00,103.63,103.645,103.6,103.615,330800000.0
2008-06-12 01:30:00,103.62,103.665,103.59,103.66,701799999.0
2008-06-12 01:35:00,103.66,103.66,103.62,103.655,611799999.0
2008-06-12 01:40:00,103.65,103.69,103.64,103.67,310199999.0
2008-06-12 01:45:00,103.67,103.69,103.63,103.68,629600000.0
2008-06-12 01:50:00,103.68,103.7,103.68,103.68,660999998.0
2008-06-12 01:55:00,103.69,103.7,103.67,103.67,265400000.0
2008-06-12 02:00:00,103.67,103.69,103.62,103.65,909400000.0
2008-06-12 02:05:00,103.65,103.66,103.62,103.64,489000000.0
2008-06-12 02:10:00,103.64,103.67,103.63,103.66,227000000.0
2008-06-12 02:15:00,103.66,103.68,103.65,103.68,433400000.0
2008-06-12 02:20:00,103.68,103.69,103.65,103.67,407000002.0
2008-06-12 02:25:00,103.67,103.69,103.66,103.67,1314400004.0
2008-06-12 02:30:00,103.68,103.71,103.66,103.68,2070600004.0
2008-06-12 02:35:00,103.68,103.69,103.63,103.63,1919200000.0
2008-06-12 02:40:00,103.63,103.64,103.58,103.63,740400001.0
2008-06-12 02:45:00,103.63,103.7,103.6,103.68,1194799998.0
2008-06-12 02:50:00,103.69,103.75,103.68,103.7,948600001.0
2008-06-12 02:55:00,103.7,103.71,103.64,103.64,1874599997.0
2008-06-12 03:00:00,103.65,103.67,103.63,103.65,1810199999.0
2008-06-12 03:05:00,103.65,103.66,103.61,103.62,1523799999.0
2008-06-12 03:10:00,103.62,103.63,103.59,103.62,958599999.0
2008-06-12 03:15:00,103.62,103.63,103.58,103.6,770000000.0
2008-06-12 03:20:00,103.6,103.68,103.6,103.63,845200000.0
2008-06-12 03:25:00,103.63,103.63,103.56,103.59,1953400009.0
2008-06-12 03:30:00,103.59,103.67,103.54,103.6,1983399998.0
2008-06-12 03:35:00,103.6,103.65,103.58,103.64,1310600004.0
2008-06-12 03:40:00,103.64,103.66,103.6,103.61,1290400000.0
2008-06-12 03:45:00,103.61,103.63,103.58,103.61,927200000.0
2008-06-12 03:50:00,103.6,103.62,103.57,103.59,1528600002.0
2008-06-12 03:55:00,103.6,103.7,103.57,103.59,2478399999.0
2008-06-12 04:00:00,103.59,103.69,103.56,103.59,2349000002.0
2008-06-12 04:05:00,103.59,103.63,103.57,103.6,1103400000.0
2008-06-12 04:10:00,103.6,103.66,103.6,103.64,1070800000.0
2008-06-12 04:15:00,103.64,103.67,103.61,103.63,1192400001.0
2008-06-12 04:20:00,103.63,103.67,103.59,103.61,951799997.0
2008-06-12 04:25:00,103.61,103.62,103.51,103.52,1619999994.0
2008-06-12 04:30:00,103.53,103.56,103.48,103.52,2368400005.0
2008-06-12 04:35:00,103.51,103.53,103.45,103.47,2344800002.0
2008-06-12 04:40:00,103.47,103.48,103.38,103.43,1799600002.0
2008-06-12 04:45:00,103.43,103.46,103.41,103.42,1122999998.0
2008-06-12 04:50:00,103.42,103.43,103.39,103.4,3290799995.0
2008-06-12 04:55:00,103.4,103.48,103.4,103.44,691000000.0
2008-06-12 05:00:00,103.44,103.45,103.4,103.43,1332200000.0
2008-06-12 05:05:00,103.43,103.48,103.43,103.48,2121200003.0
2008-06-12 05:10:00,103.48,103.53,103.44,103.52,1277600000.0
2008-06-12 05:15:00,103.52,103.52,103.42,103.48,2905400006.0
2008-06-12 05:20:00,103.47,103.51,103.46,103.48,388199999.0
2008-06-12 05:25:00,103.48,103.51,103.46,103.5,259000000.0
2008-06-12 05:30:00,103.5,103.5,103.46,103.47,345000000.0
2008-06-12 05:35:00,103.46,103.48,103.46,103.46,485800002.0
2008-06-12 05:40:00,103.47,103.5,103.46,103.5,149200000.0
2008-06-12 05:45:00,103.5,103.51,103.48,103.48,233200000.0
2008-06-12 05:50:00,103.49,103.5,103.47,103.5,310400000.0
2008-06-12 05:55:00,103.51,103.55,103.51,103.53,543000001.0
2008-06-12 06:00:00,103.53,103.55,103.5,103.53,1761999999.0
2008-06-12 06:05:00,103.52,103.56,103.52,103.55,1022800000.0
2008-06-12 06:10:00,103.55,103.55,103.51,103.51,898199998.0
2008-06-12 06:15:00,103.51,103.54,103.48,103.49,1486399991.0
2008-06-12 06:20:00,103.49,103.52,103.48,103.48,711200002.0
2008-06-12 06:25:00,103.48,103.53,103.47,103.52,580400000.0
2008-06-12 06:30:00,103.51,103.51,103.42,103.44,524000001.0
2008-06-12 06:35:00,103.43,103.47,103.42,103.46,710400002.0
2008-06-12 06:40:00,103.46,103.5,103.42,103.46,431000001.0
2008-06-12 06:45:00,103.46,103.46,103.41,103.46,1261399997.0
2008-06-12 06:50:00,103.46,103.47,103.4,103.46,655200000.0
2008-06-12 06:55:00,103.47,103.51,103.45,103.49,579400002.0
2008-06-12 07:00:00,103.49,103.49,103.41,103.42,1254199998.0
2008-06-12 07:05:00,103.42,103.44,103.36,103.37,1848799999.0
2008-06-12 07:10:00,103.37,103.38,103.33,103.35,934400002.0
2008-06-12 07:15:00,103.36,103.37,103.35,103.37,965799997.0
2008-06-12 07:20:00,103.35,103.36,103.3,103.33,1905799995.0
2008-06-12 07:25:00,103.33,103.4,103.32,103.36,542200003.0
2008-06-12 07:30:00,103.36,103.43,103.36,103.38,1218000005.0
2008-06-12 07:35:00,103.38,103.41,103.37,103.41,983999999.0
2008-06-12 07:40:00,103.42,103.46,103.41,103.44,712600001.0
2008-06-12 07:45:00,103.44,103.44,103.38,103.42,1111000003.0
2008-06-12 07:50:00,103.42,103.46,103.405,103.43,778600003.0
2008-06-12 07:55:00,103.43,103.45,103.37,103.41,1178400003.0
2008-06-12 08:00:00,103.41,103.45,103.35,103.36,784800000.0
2008-06-12 08:05:00,103.35,103.45,103.35,103.43,651400000.0
2008-06-12 08:10:00,103.43,103.45,103.4,103.41,717000000.0
2008-06-12 08:15:00,103.41,103.41,103.32,103.35,1120000000.0
2008-06-12 08:20:00,103.35,103.35,103.3,103.35,829200000.0
2008-06-12 08:25:00,103.35,103.41,103.34,103.345,1059200000.0
2008-06-12 08:30:00,103.34,103.36,103.28,103.3,1359200000.0
2008-06-12 08:35:00,103.3,103.32,103.21,103.3,1418200000.0
2008-06-12 08:40:00,103.3,103.325,103.22,103.24,1118400000.0
2008-06-12 08:45:00,103.245,103.3,103.21,103.285,814800000.0
2008-06-12 08:50:00,103.28,103.28,103.16,103.185,875200000.0
2008-06-12 08:55:00,103.19,103.22,103.09,103.15,1601400000.0
2008-06-12 09:00:00,103.15,103.18,103.105,103.12,1400600000.0
2008-06-12 09:05:00,103.12,103.16,103.03,103.12,1261200000.0
2008-06-12 09:10:00,103.125,103.145,103.09,103.12,908600000.0
2008-06-12 09:15:00,103.12,103.175,103.105,103.12,818200000.0
2008-06-12 09:20:00,103.13,103.17,103.11,103.13,971200000.0
2008-06-12 09:25:00,103.13,103.17,103.08,103.17,769800000.0
2008-06-12 09:30:00,103.17,103.21,103.12,103.17,762600000.0
2008-06-12 09:35:00,103.17,103.21,103.15,103.16,892200000.0
2008-06-12 09:40:00,103.165,103.22,103.135,103.195,777400000.0
2008-06-12 09:45:00,103.2,103.22,103.16,103.17,898800000.0
2008-06-12 09:50:00,103.17,103.19,103.16,103.18,488600000.0
2008-06-12 09:55:00,103.18,103.2,103.15,103.19,485000000.0
2008-06-12 10:00:00,103.19,103.23,103.18,103.195,412000000.0
2008-06-12 10:05:00,103.195,103.28,103.19,103.24,393400000.0
2008-06-12 10:10:00,103.23,103.32,103.22,103.24,812600000.0
2008-06-12 10:15:00,103.245,103.335,103.24,103.27,581600000.0
2008-06-12 10:20:00,103.27,103.29,103.26,103.265,331000000.0
2008-06-12 10:25:00,103.27,103.345,103.26,103.315,378600000.0
2008-06-12 10:30:00,103.31,103.355,103.28,103.3,667000000.0
2008-06-12 10:35:00,103.305,103.395,103.3,103.37,451000000.0
2008-06-12 10:40:00,103.365,103.405,103.31,103.315,478400000.0
2008-06-12 10:45:00,103.305,103.33,103.275,103.3,368600000.0
2008-06-12 10:50:00,103.3,103.32,103.245,103.255,678800000.0
2008-06-12 10:55:00,103.255,103.265,103.21,103.235,380200000.0
2008-06-12 11:00:00,103.23,103.29,103.22,103.28,619000000.0
2008-06-12 11:05:00,103.275,103.335,103.265,103.285,512800000.0
2008-06-12 11:10:00,103.28,103.3,103.26,103.29,430600000.0
2008-06-12 11:15:00,103.295,103.325,103.225,103.225,521400000.0
2008-06-12 11:20:00,103.23,103.23,103.16,103.17,589000000.0
2008-06-12 11:25:00,103.175,103.225,103.17,103.21,490000000.0
2008-06-12 11:30:00,103.205,103.225,103.19,103.21,501200000.0
2008-06-12 11:35:00,103.205,103.21,103.105,103.115,414000000.0
2008-06-12 11:40:00,103.115,103.135,103.08,103.135,537400000.0
2008-06-12 11:45:00,103.135,103.16,103.095,103.16,564200000.0
2008-06-12 11:50:00,103.155,103.215,103.155,103.185,809200000.0
2008-06-12 11:55:00,103.185,103.215,103.18,103.205,687800000.0
2008-06-12 12:00:00,103.205,103.26,103.2,103.23,742400000.0
2008-06-12 12:05:00,103.225,103.235,103.175,103.19,675800000.0
2008-06-12 12:10:00,103.185,103.27,103.175,103.245,562000000.0
2008-06-12 12:15:00,103.245,103.27,103.23,103.26,585400000.0
2008-06-12 12:20:00,103.26,103.295,103.24,103.295,695000000.0
2008-06-12 12:25:00,103.295,103.305,103.205,103.21,589200000.0
2008-06-12 12:30:00,103.215,103.25,103.2,103.22,443800000.0
2008-06-12 12:35:00,103.22,103.28,103.22,103.265,479000000.0
2008-06-12 12:40:00,103.26,103.305,103.235,103.285,553800000.0
2008-06-12 12:45:00,103.29,103.295,103.255,103.26,382000000.0
2008-06-12 12:50:00,103.265,103.27,103.175,103.2,596800000.0
2008-06-12 12:55:00,103.205,103.21,103.15,103.19,659200000.0
2008-06-12 13:00:00,103.195,103.225,103.095,103.115,881000000.0
2008-06-12 13:05:00,103.125,103.125,103.045,103.085,739000000.0
2008-06-12 13:10:00,103.08,103.11,103.05,103.085,930800000.0
2008-06-12 13:15:00,103.085,103.095,103.055,103.065,672800000.0
2008-06-12 13:20:00,103.065,103.095,103.045,103.07,644200000.0
2008-06-12 13:25:00,103.065,103.095,103.035,103.08,742400000.0
2008-06-12 13:30:00,103.075,103.075,103.0,103.04,1076600000.0
2008-06-12 13:35:00,103.045,103.07,103.015,103.07,604600000.0
2008-06-12 13:40:00,103.07,103.09,103.025,103.025,798400000.0
2008-06-12 13:45:00,103.02,103.08,102.995,103.06,868600000.0
2008-06-12 13:50:00,103.06,103.09,103.06,103.07,373000000.0
2008-06-12 13:55:00,103.07,103.13,103.07,103.13,500800000.0
2008-06-12 14:00:00,103.13,103.13,103.08,103.085,662600000.0
2008-06-12 14:05:00,103.085,103.085,103.0,103.07,805600000.0
2008-06-12 14:10:00,103.07,103.09,103.04,103.07,954400000.0
2008-06-12 14:15:00,103.07,103.08,103.04,103.06,599800000.0
2008-06-12 14:20:00,103.06,103.1,103.04,103.08,701600000.0
2008-06-12 14:25:00,103.08,103.11,102.98,102.98,754000000.0
2008-06-12 14:30:00,102.94,103.05,102.84,102.925,1572600000.0
2008-06-12 14:35:00,102.93,103.09,102.915,103.0,1357600000.0
2008-06-12 14:40:00,103.005,103.02,102.94,102.99,1136000000.0
2008-06-12 14:45:00,102.995,103.05,102.96,103.02,1152400000.0
2008-06-12 14:50:00,103.01,103.18,103.0,103.11,1233199999.0
2008-06-12 14:55:00,103.115,103.155,103.045,103.05,920400000.0
2008-06-12 15:00:00,103.06,103.09,103.015,103.05,477200000.0
2008-06-12 15:05:00,103.055,103.19,103.02,103.15,665800000.0
2008-06-12 15:10:00,103.15,103.24,103.13,103.15,520300000.0
2008-06-12 15:15:00,103.16,103.21,103.145,103.17,613800000.0
2008-06-12 15:20:00,103.18,103.24,103.17,103.24,610000000.0
2008-06-12 15:25:00,103.24,103.3,103.21,103.26,574400000.0
2008-06-12 15:30:00,103.26,103.26,103.18,103.2,626100000.0
2008-06-12 15:35:00,103.195,103.26,103.195,103.23,621600000.0
2008-06-12 15:40:00,103.23,103.27,103.205,103.26,647000000.0
2008-06-12 15:45:00,103.27,103.28,103.2,103.22,682200000.0
2008-06-12 15:50:00,103.22,103.28,103.18,103.27,496900000.0
2008-06-12 15:55:00,103.27,103.31,103.26,103.29,451200000.0
2008-06-12 16:00:00,103.29,103.34,103.23,103.25,438500000.0
2008-06-12 16:05:00,103.25,103.26,103.22,103.23,564600000.0
2008-06-12 16:10:00,103.23,103.31,103.21,103.26,589100000.0
2008-06-12 16:15:00,103.26,103.34,103.25,103.325,524300000.0
2008-06-12 16:20:00,103.33,103.4,103.32,103.32,654200000.0
2008-06-12 16:25:00,103.32,103.38,103.27,103.35,576500000.0
2008-06-12 16:30:00,103.35,103.41,103.34,103.36,435200000.0
2008-06-12 16:35:00,103.36,103.38,103.24,103.26,533700000.0
2008-06-12 16:40:00,103.265,103.3,103.22,103.225,537200000.0
2008-06-12 16:45:00,103.225,103.28,103.225,103.24,475100000.0
2008-06-12 16:50:00,103.24,103.32,103.23,103.28,434300000.0
2008-06-12 16:55:00,103.28,103.405,103.26,103.37,467700000.0
2008-06-12 17:00:00,103.37,103.37,103.29,103.36,508000000.0
2008-06-12 17:05:00,103.36,103.37,103.305,103.315,581100000.0
2008-06-12 17:10:00,103.315,103.34,103.28,103.32,416400000.0
2008-06-12 17:15:00,103.32,103.375,103.295,103.325,446000000.0
2008-06-12 17:20:00,103.325,103.36,103.3,103.335,545000000.0
2008-06-12 17:25:00,103.335,103.355,103.295,103.325,570400000.0
2008-06-12 17:30:00,103.32,103.34,103.25,103.255,503000000.0
2008-06-12 17:35:00,103.26,103.285,103.24,103.25,466100000.0
2008-06-12 17:40:00,103.25,103.3,103.23,103.26,527800000.0
2008-06-12 17:45:00,103.26,103.3,103.24,103.26,504500000.0
2008-06-12 17:50:00,103.27,103.35,103.26,103.34,401400000.0
2008-06-12 17:55:00,103.34,103.39,103.34,103.36,503600000.0
2008-06-12 18:00:00,103.365,103.38,103.34,103.34,306800000.0
2008-06-12 18:05:00,103.34,103.35,103.28,103.31,505600000.0
2008-06-12 18:10:00,103.31,103.32,103.265,103.28,448200000.0
2008-06-12 18:15:00,103.29,103.32,103.255,103.28,335400000.0
2008-06-12 18:20:00,103.28,103.32,103.275,103.29,202400000.0
2008-06-12 18:25:00,103.3,103.32,103.245,103.28,344400000.0
2008-06-12 18:30:00,103.28,103.28,103.25,103.26,165000000.0
2008-06-12 18:35:00,103.25,103.28,103.25,103.28,206900000.0
2008-06-12 18:40:00,103.28,103.3,103.24,103.24,222700000.0
2008-06-12 18:45:00,103.24,103.32,103.24,103.295,382200000.0
2008-06-12 18:50:00,103.295,103.35,103.265,103.32,351600000.0
2008-06-12 18:55:00,103.32,103.37,103.29,103.29,308800000.0
2008-06-12 19:00:00,103.29,103.33,103.29,103.31,223200000.0
2008-06-12 19:05:00,103.31,103.39,103.31,103.37,367300000.0
2008-06-12 19:10:00,103.36,103.42,103.35,103.36,319100000.0
2008-06-12 19:15:00,103.36,103.36,103.31,103.35,321300000.0
2008-06-12 19:20:00,103.345,103.36,103.32,103.33,310400000.0
2008-06-12 19:25:00,103.33,103.35,103.32,103.32,240300000.0
2008-06-12 19:30:00,103.33,103.38,103.32,103.36,317900000.0
2008-06-12 19:35:00,103.36,103.38,103.33,103.37,280100000.0
2008-06-12 19:40:00,103.37,103.38,103.325,103.38,315700000.0
2008-06-12 19:45:00,103.37,103.39,103.33,103.37,361000000.0
2008-06-12 19:50:00,103.37,103.43,103.355,103.38,310700000.0
2008-06-12 19:55:00,103.38,103.46,103.38,103.39,494300000.0
2008-06-12 20:00:00,103.395,103.42,103.37,103.38,310200000.0
2008-06-12 20:05:00,103.37,103.42,103.37,103.39,237000000.0
2008-06-12 20:10:00,103.39,103.45,103.39,103.43,283100000.0
2008-06-12 20:15:00,103.43,103.46,103.4,103.45,298500000.0
2008-06-12 20:20:00,103.44,103.45,103.4,103.42,409400000.0
2008-06-12 20:25:00,103.42,103.48,103.4,103.455,564300000.0
2008-06-12 20:30:00,103.45,103.47,103.41,103.42,392300000.0
2008-06-12 20:35:00,103.42,103.47,103.41,103.45,319200000.0
2008-06-12 20:40:00,103.45,103.46,103.41,103.43,371900000.0
2008-06-12 20:45:00,103.43,103.46,103.41,103.435,483700000.0
2008-06-12 20:50:00,103.44,103.455,103.385,103.41,499000000.0
2008-06-12 20:55:00,103.415,103.43,103.395,103.43,333500000.0
2008-06-12 21:00:00,103.43,103.44,103.38,103.42,275500000.0
2008-06-12 21:05:00,103.42,103.44,103.395,103.435,190800000.0
2008-06-12 21:10:00,103.43,103.45,103.395,103.42,365500000.0
2008-06-12 21:15:00,103.42,103.46,103.41,103.46,226800000.0
2008-06-12 21:20:00,103.46,103.47,103.42,103.42,423100000.0
2008-06-12 21:25:00,103.43,103.46,103.4,103.44,667200000.0
2008-06-12 21:30:00,103.435,103.485,103.42,103.47,402400000.0
2008-06-12 21:35:00,103.47,103.51,103.44,103.44,443300000.0
2008-06-12 21:40:00,103.45,103.49,103.43,103.47,355400000.0
2008-06-12 21:45:00,103.46,103.49,103.415,103.44,272100000.0
2008-06-12 21:50:00,103.44,103.47,103.43,103.46,132600000.0
2008-06-12 21:55:00,103.46,103.48,103.44,103.46,135000000.0
2008-06-12 22:00:00,103.46,103.48,103.45,103.47,89000000.0
2008-06-12 22:05:00,103.47,103.5,103.44,103.46,170900000.0
2008-06-12 22:10:00,103.46,103.51,103.44,103.5,127300000.0
2008-06-12 22:15:00,103.5,103.57,103.49,103.55,293550176.0
2008-06-12 22:20:00,103.56,103.58,103.5,103.535,277100000.0
2008-06-12 22:25:00,103.535,103.54,103.46,103.48,403200000.0
2008-06-12 22:30:00,103.48,103.485,103.44,103.44,327400000.0
2008-06-12 22:35:00,103.44,103.54,103.43,103.515,592000000.0
2008-06-12 22:40:00,103.52,103.605,103.51,103.57,326000000.0
2008-06-12 22:45:00,103.575,103.595,103.55,103.595,353400000.0
2008-06-12 22:50:00,103.59,103.63,103.555,103.58,554500000.0
2008-06-12 22:55:00,103.58,103.6,103.55,103.6,1009700000.0
2008-06-12 23:00:00,103.6,103.63,103.57,103.62,595600000.0
2008-06-12 23:05:00,103.615,103.65,103.59,103.63,392800000.0
2008-06-12 23:10:00,103.63,103.64,103.59,103.625,162300000.0
2008-06-12 23:15:00,103.63,103.66,103.565,103.6,211000000.0
2008-06-12 23:20:00,103.6,103.64,103.57,103.61,325900000.0
2008-06-12 23:25:00,103.61,103.67,103.585,103.62,256100000.0
2008-06-12 23:30:00,103.62,103.75,103.61,103.65,1137000000.0
2008-06-12 23:35:00,103.64,103.74,103.63,103.67,323600000.0
2008-06-12 23:40:00,103.68,103.69,103.61,103.69,607700000.0
2008-06-12 23:45:00,103.69,103.72,103.66,103.67,372400000.0
2008-06-12 23:50:00,103.66,103.7,103.63,103.66,559100000.0
2008-06-12 23:55:00,103.66,103.67,103.65,103.66,215900000.0
2008-06-13 00:00:00,103.66,103.71,103.66,103.68,792100000.0
2008-06-13 00:05:00,103.68,103.7,103.68,103.7,79400000.0
2008-06-13 00:10:00,103.7,103.77,103.69,103.72,563099999.0
2008-06-13 00:15:00,103.73,103.76,103.69,103.7,1433400000.0
2008-06-13 00:20:00,103.7,103.73,103.69,103.72,279500000.0
2008-06-13 00:25:00,103.69,103.75,103.685,103.74,314300000.0
2008-06-13 00:30:00,103.75,103.76,103.725,103.73,201900000.0
2008-06-13 00:35:00,103.73,103.78,103.72,103.73,993699997.0
2008-06-13 00:40:00,103.73,103.77,103.72,103.75,521700000.0
2008-06-13 00:45:00,103.76,103.78,103.65,103.69,568000000.0
2008-06-13 00:50:00,103.69,103.71,103.65,103.655,511900000.0
2008-06-13 00:55:00,103.655,103.69,103.63,103.67,280900000.0
2008-06-13 01:00:00,103.67,103.7,103.62,103.7,402000000.0
2008-06-13 01:05:00,103.7,103.71,103.66,103.69,127900000.0
2008-06-13 01:10:00,103.69,103.7,103.665,103.69,79200000.0
2008-06-13 01:15:00,103.7,103.76,103.69,103.73,104900000.0
2008-06-13 01:20:00,103.73,103.74,103.68,103.7,247600000.0
2008-06-13 01:25:00,103.7,103.72,103.7,103.71,42900000.0
2008-06-13 01:30:00,103.7,103.71,103.67,103.68,93600000.0
2008-06-13 01:35:00,103.68,103.7,103.65,103.67,285100000.0
2008-06-13 01:40:00,103.66,103.68,103.62,103.65,293100000.0
2008-06-13 01:45:00,103.65,103.68,103.65,103.66,84900000.0
2008-06-13 01:50:00,103.66,103.71,103.65,103.71,224500000.0
2008-06-13 01:55:00,103.71,103.72,103.64,103.66,385700000.0
2008-06-13 02:00:00,103.66,103.66,103.63,103.64,478300000.0
2008-06-13 02:05:00,103.64,103.7,103.64,103.69,305200000.0
2008-06-13 02:10:00,103.7,103.72,103.64,103.66,540400000.0
2008-06-13 02:15:00,103.66,103.69,103.65,103.67,505500000.0
2008-06-13 02:20:00,103.67,103.68,103.49,103.49,1543199999.0
2008-06-13 02:25:00,103.48,103.58,103.47,103.57,583300000.0
2008-06-13 02:30:00,103.57,103.61,103.55,103.59,582600000.0
2008-06-13 02:35:00,103.58,103.62,103.56,103.57,462300000.0
2008-06-13 02:40:00,103.57,103.59,103.53,103.53,321900000.0
2008-06-13 02:45:00,103.53,103.62,103.52,103.59,496500000.0
2008-06-13 02:50:00,103.59,103.65,103.57,103.6,536100000.0
2008-06-13 02:55:00,103.6,103.66,103.59,103.62,676600000.0
2008-06-13 03:00:00,103.62,103.64,103.59,103.61,643100000.0
2008-06-13 03:05:00,103.61,103.63,103.51,103.57,1464000002.0
2008-06-13 03:10:00,103.57,103.6,103.55,103.57,659999999.0
2008-06-13 03:15:00,103.57,103.58,103.5,103.54,420400000.0
2008-06-13 03:20:00,103.54,103.55,103.48,103.48,865800000.0
2008-06-13 03:25:00,103.47,103.55,103.46,103.51,1044000000.0
2008-06-13 03:30:00,103.51,103.61,103.51,103.59,424300000.0
2008-06-13 03:35:00,103.58,103.59,103.54,103.56,312000000.0
2008-06-13 03:40:00,103.57,103.59,103.51,103.54,563100000.0
2008-06-13 03:45:00,103.54,103.55,103.51,103.53,300800000.0
2008-06-13 03:50:00,103.53,103.56,103.53,103.55,143200000.0
2008-06-13 03:55:00,103.55,103.57,103.52,103.56,339000000.0
2008-06-13 04:00:00,103.55,103.56,103.51,103.52,363800000.0
2008-06-13 04:05:00,103.52,103.54,103.51,103.53,163800000.0
2008-06-13 04:10:00,103.52,103.54,103.51,103.51,52000000.0
2008-06-13 04:15:00,103.51,103.54,103.47,103.5,322200000.0
2008-06-13 04:20:00,103.5,103.53,103.47,103.5,622899999.0
2008-06-13 04:25:00,103.5,103.52,103.45,103.49,343800000.0
2008-06-13 04:30:00,103.49,103.51,103.47,103.51,92300000.0
2008-06-13 04:35:00,103.51,103.57,103.5,103.53,397599999.0
2008-06-13 04:40:00,103.53,103.53,103.49,103.49,138400000.0
2008-06-13 04:45:00,103.49,103.53,103.48,103.53,249900000.0
2008-06-13 04:50:00,103.53,103.57,103.53,103.55,114900000.0
2008-06-13 04:55:00,103.54,103.59,103.52,103.57,231400000.0
2008-06-13 05:00:00,103.57,103.58,103.54,103.56,337600000.0
2008-06-13 05:05:00,103.56,103.58,103.53,103.55,183100000.0
2008-06-13 05:10:00,103.55,103.56,103.51,103.52,158000000.0
2008-06-13 05:15:00,103.52,103.54,103.51,103.53,115700000.0
2008-06-13 05:20:00,103.54,103.55,103.51,103.52,164600000.0
2008-06-13 05:25:00,103.52,103.55,103.52,103.53,243300000.0
2008-06-13 05:30:00,103.53,103.54,103.5,103.51,325800000.0
2008-06-13 05:35:00,103.5,103.53,103.5,103.53,244800000.0
2008-06-13 05:40:00,103.53,103.57,103.52,103.55,248400000.0
2008-06-13 05:45:00,103.55,103.59,103.55,103.57,206000000.0
2008-06-13 05:50:00,103.57,103.58,103.55,103.56,437899999.0
2008-06-13 05:55:00,103.56,103.57,103.53,103.53,207900000.0
2008-06-13 06:00:00,103.54,103.54,103.51,103.51,226500000.0
2008-06-13 06:05:00,103.51,103.54,103.44,103.44,549300000.0
2008-06-13 06:10:00,103.44,103.46,103.36,103.38,352400000.0
2008-06-13 06:15:00,103.38,103.43,103.37,103.43,339700000.0
2008-06-13 06:20:00,103.42,103.46,103.42,103.46,153100000.0
2008-06-13 06:25:00,103.46,103.47,103.39,103.4,339700000.0
2008-06-13 06:30:00,103.4,103.41,103.35,103.35,1135599999.0
2008-06-13 06:35:00,103.35,103.41,103.35,103.41,447000000.0
2008-06-13 06:40:00,103.41,103.46,103.41,103.45,517000000.0
2008-06-13 06:45:00,103.45,103.46,103.4,103.41,366200000.0
2008-06-13 06:50:00,103.41,103.44,103.41,103.44,117700000.0
2008-06-13 06:55:00,103.44,103.45,103.4,103.4,192700000.0
2008-06-13 07:00:00,103.39,103.44,103.39,103.41,303700000.0
2008-06-13 07:05:00,103.41,103.41,103.37,103.39,142700000.0
2008-06-13 07:10:00,103.38,103.4,103.38,103.4,147200000.0
2008-06-13 07:15:00,103.39,103.44,103.35,103.44,247800000.0
2008-06-13 07:20:00,103.45,103.48,103.41,103.46,582400000.0
2008-06-13 07:25:00,103.46,103.48,103.4,103.44,716400000.0
2008-06-13 07:30:00,103.43,103.45,103.42,103.44,165400000.0
2008-06-13 07:35:00,103.44,103.48,103.43,103.45,324700000.0
2008-06-13 07:40:00,103.45,103.49,103.45,103.48,284200000.0
2008-06-13 07:45:00,103.47,103.49,103.45,103.49,355800001.0
2008-06-13 07:50:00,103.48,103.51,103.47,103.5,353900000.0
2008-06-13 07:55:00,103.5,103.53,103.47,103.5,490100000.0
2008-06-13 08:00:00,103.5,103.53,103.47,103.52,446600000.0
2008-06-13 08:05:00,103.52,103.55,103.49,103.51,469400000.0
2008-06-13 08:10:00,103.51,103.53,103.49,103.505,536200000.0
2008-06-13 08:15:00,103.505,103.515,103.455,103.46,755800000.0
2008-06-13 08:20:00,103.46,103.53,103.46,103.51,768800000.0
2008-06-13 08:25:00,103.51,103.53,103.47,103.49,510500000.0
2008-06-13 08:30:00,103.485,103.5,103.425,103.44,485200000.0
2008-06-13 08:35:00,103.44,103.46,103.41,103.42,360400000.0
2008-06-13 08:40:00,103.425,103.46,103.395,103.41,506500000.0
2008-06-13 08:45:00,103.41,103.47,103.41,103.43,336100000.0
2008-06-13 08:50:00,103.43,103.47,103.41,103.43,410900000.0
2008-06-13 08:55:00,103.43,103.44,103.36,103.41,315700000.0
2008-06-13 09:00:00,103.41,103.44,103.39,103.41,273600000.0
2008-06-13 09:05:00,103.41,103.43,103.295,103.31,368000000.0
2008-06-13 09:10:00,103.31,103.34,103.24,103.24,509100000.0
2008-06-13 09:15:00,103.25,103.3,103.24,103.28,284700000.0
2008-06-13 09:20:00,103.29,103.33,103.27,103.3,356500000.0
2008-06-13 09:25:00,103.3,103.33,103.28,103.29,289300000.0
2008-06-13 09:30:00,103.29,103.37,103.29,103.34,501200000.0
2008-06-13 09:35:00,103.34,103.38,103.33,103.35,328700000.0
2008-06-13 09:40:00,103.35,103.38,103.32,103.335,377900000.0
2008-06-13 09:45:00,103.34,103.37,103.31,103.33,289100000.0
2008-06-13 09:50:00,103.32,103.33,103.285,103.31,259900000.0
2008-06-13 09:55:00,103.31,103.31,103.175,103.19,477000000.0
2008-06-13 10:00:00,103.2,103.265,103.18,103.265,322800000.0
2008-06-13 10:05:00,103.265,103.285,103.21,103.28,397700000.0
2008-06-13 10:10:00,103.28,103.29,103.2,103.225,321300000.0
2008-06-13 10:15:00,103.225,103.31,103.225,103.29,393700000.0
2008-06-13 10:20:00,103.29,103.35,103.28,103.305,304900000.0
2008-06-13 10:25:00,103.31,103.35,103.27,103.3,568300000.0
2008-06-13 10:30:00,103.3,103.33,103.28,103.305,226500000.0
2008-06-13 10:35:00,103.305,103.34,103.27,103.285,502200000.0
2008-06-13 10:40:00,103.29,103.31,103.26,103.29,384900000.0
2008-06-13 10:45:00,103.3,103.33,103.28,103.285,323100000.0
2008-06-13 10:50:00,103.29,103.31,103.25,103.26,354600000.0
2008-06-13 10:55:00,103.26,103.31,103.225,103.28,516300000.0
2008-06-13 11:00:00,103.27,103.35,103.27,103.34,415400000.0
2008-06-13 11:05:00,103.335,103.36,103.26,103.3,442800000.0
2008-06-13 11:10:00,103.3,103.38,103.3,103.33,419700000.0
2008-06-13 11:15:00,103.33,103.38,103.25,103.27,431900000.0
2008-06-13 11:20:00,103.27,103.285,103.2,103.27,322100000.0
2008-06-13 11:25:00,103.27,103.29,103.1,103.195,489800000.0
2008-06-13 11:30:00,103.2,103.22,103.02,103.06,584000000.0
2008-06-13 11:35:00,103.055,103.1,102.95,103.0,595500000.0
2008-06-13 11:40:00,103.0,103.02,102.91,102.98,378800000.0
2008-06-13 11:45:00,102.975,103.07,102.975,103.04,446500000.0
2008-06-13 11:50:00,103.04,103.15,103.01,103.12,545900000.0
2008-06-13 11:55:00,103.13,103.2,103.09,103.09,421900000.0
2008-06-13 12:00:00,103.09,103.1,103.02,103.045,409300000.0
2008-06-13 12:05:00,103.04,103.07,102.99,103.0,430400000.0
2008-06-13 12:10:00,103.0,103.025,102.97,103.015,558200000.0
2008-06-13 12:15:00,103.02,103.04,102.98,103.0,506500000.0
2008-06-13 12:20:00,103.0,103.03,102.96,102.98,800500000.0
2008-06-13 12:25:00,102.98,102.99,102.94,102.98,1268700000.0
2008-06-13 12:30:00,102.98,102.99,102.9,102.94,1960100000.0
2008-06-13 12:35:00,102.93,102.955,102.9,102.95,1488700000.0
2008-06-13 12:40:00,102.95,102.985,102.92,102.955,1204100000.0
2008-06-13 12:45:00,102.96,102.98,102.885,102.92,1649900000.0
2008-06-13 12:50:00,102.91,102.97,102.905,102.945,610500000.0
2008-06-13 12:55:00,102.94,103.0,102.94,102.98,600800000.0
2008-06-13 13:00:00,102.985,103.005,102.92,102.95,734100000.0
2008-06-13 13:05:00,102.945,102.975,102.87,102.89,793500000.0
2008-06-13 13:10:00,102.89,102.94,102.77,102.795,911500000.0
2008-06-13 13:15:00,102.79,102.84,102.785,102.81,1161000000.0
2008-06-13 13:20:00,102.81,102.855,102.8,102.845,821399999.0
2008-06-13 13:25:00,102.84,102.91,102.8,102.9,1329200000.0
2008-06-13 13:30:00,102.9,102.95,102.895,102.895,813600000.0
2008-06-13 13:35:00,102.895,102.975,102.895,102.965,542500000.0
2008-06-13 13:40:00,102.97,102.975,102.895,102.9,594500000.0
2008-06-13 13:45:00,102.9,102.965,102.895,102.94,699100000.0
2008-06-13 13:50:00,102.93,103.0,102.92,102.97,690900000.0
2008-06-13 13:55:00,102.965,102.99,102.94,102.965,843500000.0
2008-06-13 14:00:00,102.97,102.97,102.93,102.95,778700000.0
2008-06-13 14:05:00,102.95,103.06,102.94,103.05,1181199999.0
2008-06-13 14:10:00,103.05,103.1,103.015,103.03,885600000.0
2008-06-13 14:15:00,103.03,103.07,103.01,103.05,1353000001.0
2008-06-13 14:20:00,103.05,103.07,102.97,102.985,823899999.0
2008-06-13 14:25:00,102.99,103.045,102.92,102.92,708200000.0
2008-06-13 14:30:00,102.94,103.105,102.92,102.985,1232500000.0
2008-06-13 14:35:00,102.985,103.03,102.92,102.93,1643000000.0
2008-06-13 14:40:00,102.93,102.93,102.82,102.83,3211900000.0
2008-06-13 14:45:00,102.83,102.9,102.805,102.86,3403800000.0
2008-06-13 14:50:00,102.87,102.87,102.81,102.82,2658600000.0
2008-06-13 14:55:00,102.83,102.93,102.8,102.9,2165200000.0
2008-06-13 15:00:00,102.9,102.925,102.87,102.905,1486800000.0
2008-06-13 15:05:00,102.905,102.91,102.8,102.8,1423300000.0
2008-06-13 15:10:00,102.815,102.855,102.78,102.785,656400000.0
2008-06-13 15:15:00,102.78,102.82,102.74,102.805,887300000.0
2008-06-13 15:20:00,102.805,102.82,102.76,102.79,878200000.0
2008-06-13 15:25:00,102.79,102.845,102.79,102.83,1304000000.0
2008-06-13 15:30:00,102.83,102.865,102.795,102.82,1016200000.0
2008-06-13 15:35:00,102.825,102.83,102.79,102.805,1161000000.0
2008-06-13 15:40:00,102.805,102.89,102.79,102.85,1377100000.0
2008-06-13 15:45:00,102.85,102.865,102.82,102.83,1028000000.0
2008-06-13 15:50:00,102.835,102.84,102.8,102.84,783100000.0
2008-06-13 15:55:00,102.85,102.885,102.8,102.83,1454300000.0
2008-06-13 16:00:00,102.835,102.885,102.81,102.845,691100000.0
2008-06-13 16:05:00,102.845,102.875,102.78,102.81,1659900000.0
2008-06-13 16:10:00,102.815,102.85,102.705,102.72,1434600000.0
2008-06-13 16:15:00,102.71,102.765,102.695,102.745,1204000000.0
2008-06-13 16:20:00,102.75,102.805,102.74,102.795,902200000.0
2008-06-13 16:25:00,102.79,102.81,102.74,102.765,1447200000.0
2008-06-13 16:30:00,102.77,102.805,102.74,102.74,1661000000.0
2008-06-13 16:35:00,102.74,102.79,102.71,102.78,1485300000.0
2008-06-13 16:40:00,102.78,102.8,102.77,102.79,1096300000.0
2008-06-13 16:45:00,102.79,102.81,102.78,102.8,1324700000.0
2008-06-13 16:50:00,102.8,102.825,102.78,102.82,1650000000.0
2008-06-13 16:55:00,102.815,102.87,102.78,102.79,1893200000.0
2008-06-13 17:00:00,102.79,102.82,102.78,102.78,1890000000.0
2008-06-13 17:05:00,102.78,102.82,102.78,102.81,1801600000.0
2008-06-13 17:10:00,102.81,102.86,102.81,102.83,1651100000.0
2008-06-13 17:15:00,102.83,102.935,102.82,102.9,1161900000.0
2008-06-13 17:20:00,102.9,103.03,102.895,103.005,608600000.0
2008-06-13 17:25:00,103.005,103.045,102.99,103.0,371900000.0
2008-06-13 17:30:00,103.0,103.06,102.995,103.035,574300000.0
2008-06-13 17:35:00,103.03,103.045,102.955,102.98,499100000.0
2008-06-13 17:40:00,102.98,103.025,102.95,102.965,473500000.0
2008-06-13 17:45:00,102.97,103.03,102.955,102.98,579800000.0
2008-06-13 17:50:00,102.985,103.0,102.925,102.95,457800000.0
2008-06-13 17:55:00,102.95,102.95,102.905,102.91,480400000.0
2008-06-13 18:00:00,102.915,102.945,102.89,102.935,412800000.0
2008-06-13 18:05:00,102.935,102.99,102.92,102.97,418100000.0
2008-06-13 18:10:00,102.97,103.055,102.97,103.02,418700000.0
2008-06-13 18:15:00,103.02,103.05,103.005,103.025,428500000.0
2008-06-13 18:20:00,103.02,103.04,103.01,103.025,436700000.0
2008-06-13 18:25:00,103.025,103.045,102.985,102.985,312900000.0
2008-06-13 18:30:00,102.98,103.0,102.94,102.94,292600000.0
2008-06-13 18:35:00,102.94,103.005,102.93,102.99,284800000.0
2008-06-13 18:40:00,102.985,103.03,102.955,102.98,411800000.0
2008-06-13 18:45:00,102.975,103.07,102.97,103.035,401800000.0
2008-06-13 18:50:00,103.03,103.03,102.98,102.995,281800000.0
2008-06-13 18:55:00,102.995,103.015,102.98,103.0,271100000.0
2008-06-13 19:00:00,103.0,103.005,102.975,103.0,256200000.0
2008-06-13 19:05:00,103.0,103.02,102.96,102.995,302100000.0
2008-06-13 19:10:00,103.0,103.025,102.96,102.975,360800000.0
2008-06-13 19:15:00,102.98,103.035,102.98,103.01,495900000.0
2008-06-13 19:20:00,103.01,103.06,103.0,103.06,1278300000.0
2008-06-13 19:25:00,103.06,103.06,103.01,103.04,892800000.0
2008-06-13 19:30:00,103.04,103.07,103.01,103.03,995900000.0
2008-06-13 19:35:00,103.03,103.06,103.0,103.05,1029500000.0
2008-06-13 19:40:00,103.05,103.055,103.02,103.04,867900000.0
2008-06-13 19:45:00,103.045,103.06,102.99,103.01,992300000.0
2008-06-13 19:50:00,103.01,103.07,103.01,103.07,472100000.0
2008-06-13 19:55:00,103.07,103.07,103.03,103.06,668300000.0
2008-06-13 20:00:00,103.06,103.1,103.045,103.07,1138600000.0
2008-06-13 20:05:00,103.07,103.12,103.07,103.1,697600000.0
2008-06-13 20:10:00,103.1,103.1,103.03,103.045,1227300000.0
2008-06-13 20:15:00,103.045,103.09,103.04,103.06,1184200000.0
2008-06-13 20:20:00,103.06,103.11,103.05,103.08,1247900000.0
2008-06-13 20:25:00,103.08,103.1,103.02,103.05,1259700000.0
2008-06-13 20:30:00,103.05,103.09,103.02,103.06,1377600000.0
2008-06-13 20:35:00,103.06,103.09,103.045,103.06,780300000.0
2008-06-13 20:40:00,103.06,103.08,103.02,103.04,755900000.0
2008-06-13 20:45:00,103.04,103.07,103.03,103.04,1301300000.0
2008-06-13 20:50:00,103.05,103.08,103.03,103.06,907500000.0
2008-06-13 20:55:00,103.06,103.08,103.05,103.06,807300000.0
2008-06-13 21:00:00,103.06,103.11,103.04,103.08,430100000.0
2008-06-13 21:05:00,103.08,103.1,103.08,103.09,251600000.0
2008-06-13 21:10:00,103.08,103.1,103.07,103.1,462800000.0
2008-06-13 21:15:00,103.1,103.13,103.1,103.11,166800000.0
2008-06-13 21:20:00,103.11,103.12,103.08,103.12,600400000.0
2008-06-13 21:25:00,103.11,103.12,103.09,103.11,439000001.0
2008-06-13 21:30:00,103.1,103.125,103.08,103.115,325400000.0
2008-06-13 21:35:00,103.11,103.14,103.1,103.12,196900000.0
2008-06-13 21:40:00,103.12,103.14,103.095,103.095,217100001.0
2008-06-13 21:45:00,103.1,103.11,103.08,103.1,206400000.0
2008-06-13 21:50:00,103.1,103.11,103.08,103.105,96900000.0
2008-06-13 21:55:00,103.11,103.14,103.08,103.13,320000000.0
2008-06-13 22:00:00,103.13,103.16,103.12,103.14,210600000.0
2008-06-13 22:05:00,103.13,103.17,103.13,103.15,159400000.0
2008-06-13 22:10:00,103.15,103.155,103.13,103.14,191200000.0
2008-06-13 22:15:00,103.14,103.18,103.14,103.18,88700000.0
2008-06-13 22:20:00,103.18,103.26,103.18,103.2,356700000.0
2008-06-13 22:25:00,103.2,103.31,103.2,103.31,391000000.0
2008-06-13 22:30:00,103.31,103.37,103.305,103.36,472400000.0
2008-06-13 22:35:00,103.36,103.37,103.32,103.33,430200000.0
2008-06-13 22:40:00,103.33,103.35,103.32,103.34,247800000.0
2008-06-13 22:45:00,103.35,103.35,103.3,103.35,371300000.0
2008-06-13 22:50:00,103.36,103.45,103.26,103.27,888200000.0
2008-06-13 22:55:00,103.27,103.33,103.25,103.3,1458400000.0
2008-06-15 23:00:00,103.35,103.361,103.26,103.33,92900000.0
2008-06-15 23:05:00,103.33,103.4,103.3,103.36,629300000.0
2008-06-15 23:10:00,103.35,103.39,103.33,103.35,558800000.0
2008-06-15 23:15:00,103.35,103.38,103.34,103.36,278000000.0
2008-06-15 23:20:00,103.36,103.4,103.33,103.38,320200000.0
2008-06-15 23:25:00,103.38,103.4,103.325,103.39,360800000.0
2008-06-15 23:30:00,103.37,103.39,103.31,103.35,298500000.0
2008-06-15 23:35:00,103.34,103.39,103.224,103.36,576100000.0
2008-06-15 23:40:00,103.37,103.38,103.34,103.38,111400000.0
2008-06-15 23:45:00,103.38,103.39,103.305,103.39,315600000.0
2008-06-15 23:50:00,103.38,103.4,103.305,103.35,502100000.0
2008-06-15 23:55:00,103.36,103.38,103.35,103.36,661900000.0
2008-06-16 00:00:00,103.36,103.4,103.34,103.38,1176000000.0
2008-06-16 00:05:00,103.39,103.41,103.33,103.39,760800000.0
2008-06-16 00:10:00,103.39,103.44,103.39,103.39,555600000.0
2008-06-16 00:15:00,103.39,103.41,103.36,103.39,334700000.0
2008-06-16 00:20:00,103.39,103.415,103.37,103.38,438700000.0
2008-06-16 00:25:00,103.39,103.41,103.37,103.37,553700000.0
2008-06-16 00:30:00,103.37,103.38,103.32,103.33,1252900002.0
2008-06-16 00:35:00,103.33,103.37,103.27,103.37,1046600000.0
2008-06-16 00:40:00,103.37,103.37,103.33,103.34,284700000.0
2008-06-16 00:45:00,103.34,103.37,103.31,103.36,409000000.0
2008-06-16 00:50:00,103.35,103.395,103.35,103.36,731300000.0
2008-06-16 00:55:00,103.36,103.37,103.32,103.34,369100000.0
2008-06-16 01:00:00,103.34,103.38,103.33,103.36,271300000.0
2008-06-16 01:05:00,103.36,103.39,103.35,103.36,153500000.0
2008-06-16 01:10:00,103.36,103.42,103.36,103.42,152200000.0
2008-06-16 01:15:00,103.42,103.43,103.38,103.39,155600000.0
2008-06-16 01:20:00,103.39,103.42,103.35,103.35,193300000.0
2008-06-16 01:25:00,103.35,103.37,103.305,103.36,84100000.0
2008-06-16 01:30:00,103.35,103.37,103.35,103.36,174100000.0
2008-06-16 01:35:00,103.36,103.4,103.35,103.37,219000000.0
2008-06-16 01:40:00,103.37,103.37,103.34,103.36,215900000.0
2008-06-16 01:45:00,103.37,103.39,103.32,103.34,209000000.0
2008-06-16 01:50:00,103.33,103.39,103.33,103.39,153800000.0
2008-06-16 01:55:00,103.39,103.4,103.38,103.4,131700000.0
2008-06-16 02:00:00,103.4,103.43,103.31,103.34,466600000.0
2008-06-16 02:05:00,103.34,103.37,103.34,103.35,298400000.0
2008-06-16 02:10:00,103.35,103.4,103.35,103.38,342800000.0
2008-06-16 02:15:00,103.38,103.38,103.34,103.35,437000000.0
2008-06-16 02:20:00,103.35,103.36,103.33,103.35,177300000.0
2008-06-16 02:25:00,103.33,103.37,103.3,103.3,286300000.0
2008-06-16 02:30:00,103.3,103.32,103.29,103.31,222700000.0
2008-06-16 02:35:00,103.31,103.32,103.27,103.31,633999999.0
2008-06-16 02:40:00,103.31,103.31,103.23,103.28,803500000.0
2008-06-16 02:45:00,103.28,103.3,103.25,103.26,416700000.0
2008-06-16 02:50:00,103.26,103.29,103.23,103.27,977900000.0
2008-06-16 02:55:00,103.27,103.39,103.26,103.39,1573400002.0
2008-06-16 03:00:00,103.39,103.4,103.34,103.36,653200000.0
2008-06-16 03:05:00,103.36,103.42,103.36,103.39,611500000.0
2008-06-16 03:10:00,103.4,103.47,103.39,103.46,820000001.0
2008-06-16 03:15:00,103.46,103.48,103.43,103.45,432200001.0
2008-06-16 03:20:00,103.45,103.48,103.42,103.43,587200000.0
2008-06-16 03:25:00,103.43,103.46,103.42,103.46,450800000.0
2008-06-16 03:30:00,103.46,103.46,103.44,103.45,79000000.0
2008-06-16 03:35:00,103.46,103.47,103.4,103.41,271400000.0
2008-06-16 03:40:00,103.41,103.45,103.4,103.43,399599999.0
2008-06-16 03:45:00,103.43,103.46,103.41,103.43,446300000.0
2008-06-16 03:50:00,103.43,103.45,103.42,103.42,310100000.0
2008-06-16 03:55:00,103.42,103.45,103.4,103.43,208500000.0
2008-06-16 04:00:00,103.43,103.45,103.4,103.42,306600000.0
2008-06-16 04:05:00,103.42,103.43,103.41,103.42,252700000.0
2008-06-16 04:10:00,103.42,103.44,103.41,103.43,252200000.0
2008-06-16 04:15:00,103.38,103.45,103.38,103.45,439000000.0
2008-06-16 04:20:00,103.45,103.48,103.43,103.44,481000000.0
2008-06-16 04:25:00,103.45,103.48,103.44,103.48,355700000.0
2008-06-16 04:30:00,103.48,103.54,103.47,103.53,788999999.0
2008-06-16 04:35:00,103.53,103.54,103.51,103.52,433700000.0
2008-06-16 04:40:00,103.52,103.54,103.5,103.52,412600000.0
2008-06-16 04:45:00,103.52,103.53,103.47,103.49,228900000.0
2008-06-16 04:50:00,103.49,103.5,103.45,103.46,427100000.0
2008-06-16 04:55:00,103.46,103.48,103.42,103.42,364400000.0
2008-06-16 05:00:00,103.42,103.44,103.41,103.42,340900000.0
2008-06-16 05:05:00,103.42,103.44,103.42,103.44,211100000.0
2008-06-16 05:10:00,103.43,103.44,103.385,103.43,272200000.0
2008-06-16 05:15:00,103.42,103.45,103.42,103.44,321900000.0
2008-06-16 05:20:00,103.45,103.47,103.39,103.43,427700000.0
2008-06-16 05:25:00,103.43,103.45,103.41,103.44,289300000.0
2008-06-16 05:30:00,103.44,103.46,103.44,103.45,112000000.0
2008-06-16 05:35:00,103.45,103.46,103.38,103.42,310700000.0
2008-06-16 05:40:00,103.43,103.43,103.38,103.41,470400000.0
2008-06-16 05:45:00,103.41,103.43,103.38,103.42,261900000.0
2008-06-16 05:50:00,103.42,103.46,103.4,103.41,206000000.0
2008-06-16 05:55:00,103.41,103.42,103.4,103.42,286500000.0
2008-06-16 06:00:00,103.41,103.42,103.4,103.42,90000000.0
2008-06-16 06:05:00,103.42,103.42,103.37,103.38,192500000.0
2008-06-16 06:10:00,103.39,103.39,103.36,103.38,289399999.0
2008-06-16 06:15:00,103.38,103.39,103.34,103.38,457799998.0
2008-06-16 06:20:00,103.38,103.4,103.34,103.35,383400000.0
2008-06-16 06:25:00,103.34,103.39,103.34,103.35,154800000.0
2008-06-16 06:30:00,103.35,103.37,103.35,103.36,112400000.0
2008-06-16 06:35:00,103.36,103.39,103.31,103.35,199800000.0
2008-06-16 06:40:00,103.35,103.37,103.31,103.35,460299999.0
2008-06-16 06:45:00,103.35,103.36,103.31,103.32,165700000.0
2008-06-16 06:50:00,103.32,103.34,103.29,103.31,282200000.0
2008-06-16 06:55:00,103.31,103.34,103.3,103.34,190000000.0
2008-06-16 07:00:00,103.34,103.37,103.32,103.36,222400000.0
2008-06-16 07:05:00,103.36,103.37,103.35,103.36,103100000.0
2008-06-16 07:10:00,103.36,103.36,103.32,103.34,110400000.0
2008-06-16 07:15:00,103.34,103.36,103.32,103.34,242100000.0
2008-06-16 07:20:00,103.34,103.38,103.33,103.38,304900000.0
2008-06-16 07:25:00,103.38,103.42,103.37,103.39,314400000.0
2008-06-16 07:30:00,103.39,103.4,103.38,103.4,256300000.0
2008-06-16 07:35:00,103.4,103.41,103.33,103.34,248300000.0
2008-06-16 07:40:00,103.34,103.42,103.34,103.41,767700000.0
2008-06-16 07:45:00,103.41,103.41,103.34,103.35,301500000.0
2008-06-16 07:50:00,103.35,103.38,103.34,103.37,212900000.0
2008-06-16 07:55:00,103.37,103.38,103.29,103.33,640600000.0
2008-06-16 08:00:00,103.33,103.405,103.32,103.35,671300000.0
2008-06-16 08:05:00,103.35,103.35,103.305,103.325,422300000.0
2008-06-16 08:10:00,103.33,103.43,103.33,103.37,1232400000.0
2008-06-16 08:15:00,103.37,103.43,103.36,103.41,970300000.0
2008-06-16 08:20:00,103.41,103.41,103.28,103.3,1327400000.0
2008-06-16 08:25:00,103.3,103.3,103.18,103.22,1166900000.0
2008-06-16 08:30:00,103.22,103.26,103.21,103.25,511000000.0
2008-06-16 08:35:00,103.25,103.27,103.19,103.25,863000001.0
2008-06-16 08:40:00,103.24,103.27,103.16,103.21,850900000.0
2008-06-16 08:45:00,103.21,103.23,103.19,103.21,749600000.0
2008-06-16 08:50:00,103.2,103.29,103.19,103.24,561500000.0
2008-06-16 08:55:00,103.24,103.27,103.19,103.26,765200000.0
2008-06-16 09:00:00,103.26,103.31,103.22,103.27,690500000.0
2008-06-16 09:05:00,103.27,103.31,103.25,103.28,490900000.0
2008-06-16 09:10:00,103.28,103.32,103.27,103.29,366000000.0
2008-06-16 09:15:00,103.29,103.33,103.28,103.3,716800000.0
2008-06-16 09:20:00,103.29,103.36,103.28,103.31,1060700000.0
2008-06-16 09:25:00,103.31,103.34,103.27,103.33,807300000.0
2008-06-16 09:30:00,103.33,103.38,103.31,103.38,1439700000.0
2008-06-16 09:35:00,103.38,103.4,103.31,103.33,722300000.0
2008-06-16 09:40:00,103.33,103.37,103.32,103.34,607800000.0
2008-06-16 09:45:00,103.34,103.35,103.31,103.31,412900000.0
2008-06-16 09:50:00,103.31,103.415,103.31,103.395,405100000.0
2008-06-16 09:55:00,103.39,103.47,103.37,103.39,524400000.0
2008-06-16 10:00:00,103.39,103.46,103.37,103.45,556800000.0
2008-06-16 10:05:00,103.45,103.53,103.43,103.48,709800000.0
2008-06-16 10:10:00,103.48,103.52,103.46,103.48,521400000.0
2008-06-16 10:15:00,103.48,103.51,103.455,103.475,721900000.0
2008-06-16 10:20:00,103.48,103.56,103.44,103.53,707200000.0
2008-06-16 10:25:00,103.53,103.57,103.48,103.54,815900000.0
2008-06-16 10:30:00,103.54,103.62,103.53,103.56,616300000.0
2008-06-16 10:35:00,103.57,103.58,103.53,103.58,633000000.0
2008-06-16 10:40:00,103.58,103.59,103.56,103.57,498600000.0
2008-06-16 10:45:00,103.57,103.68,103.57,103.64,834100000.0
2008-06-16 10:50:00,103.64,103.65,103.61,103.62,621500000.0
2008-06-16 10:55:00,103.62,103.63,103.59,103.6,1320200000.0
2008-06-16 11:00:00,103.61,103.635,103.56,103.58,922200000.0
2008-06-16 11:05:00,103.58,103.62,103.57,103.6,1031900000.0
2008-06-16 11:10:00,103.61,103.62,103.57,103.61,798600000.0
2008-06-16 11:15:00,103.62,103.63,103.58,103.59,417700000.0
2008-06-16 11:20:00,103.58,103.63,103.58,103.61,404400000.0
2008-06-16 11:25:00,103.61,103.61,103.54,103.55,311900000.0
2008-06-16 11:30:00,103.55,103.59,103.55,103.57,298000000.0
2008-06-16 11:35:00,103.57,103.58,103.54,103.56,256300000.0
2008-06-16 11:40:00,103.56,103.59,103.54,103.57,428400000.0
2008-06-16 11:45:00,103.57,103.61,103.53,103.54,300600000.0
2008-06-16 11:50:00,103.55,103.58,103.51,103.57,475300000.0
2008-06-16 11:55:00,103.57,103.59,103.55,103.56,427300000.0
2008-06-16 12:00:00,103.56,103.64,103.56,103.62,418100000.0
2008-06-16 12:05:00,103.62,103.64,103.55,103.56,409200000.0
2008-06-16 12:10:00,103.56,103.58,103.53,103.56,447200000.0
2008-06-16 12:15:00,103.56,103.57,103.53,103.53,391500000.0
2008-06-16 12:20:00,103.535,103.6,103.535,103.59,360600000.0
2008-06-16 12:25:00,103.59,103.59,103.54,103.56,426800000.0
2008-06-16 12:30:00,103.56,103.57,103.53,103.56,340500000.0
2008-06-16 12:35:00,103.56,103.71,103.56,103.64,899500000.0
2008-06-16 12:40:00,103.64,103.7,103.63,103.68,651700000.0
2008-06-16 12:45:00,103.68,103.83,103.67,103.77,1330800000.0
2008-06-16 12:50:00,103.77,103.79,103.74,103.76,740600000.0
2008-06-16 12:55:00,103.76,103.78,103.71,103.74,756200000.0
2008-06-16 13:00:00,103.74,103.79,103.71,103.72,476600000.0
2008-06-16 13:05:00,103.72,103.75,103.69,103.69,475100000.0
2008-06-16 13:10:00,103.69,103.71,103.66,103.69,452000000.0
2008-06-16 13:15:00,103.69,103.78,103.68,103.76,374000000.0
2008-06-16 13:20:00,103.76,103.83,103.72,103.72,346900000.0
2008-06-16 13:25:00,103.72,103.77,103.7,103.76,579500000.0
2008-06-16 13:30:00,103.76,103.76,103.67,103.68,1029900000.0
2008-06-16 13:35:00,103.68,103.73,103.67,103.7,500100000.0
2008-06-16 13:40:00,103.7,103.71,103.67,103.7,601300000.0
2008-06-16 13:45:00,103.7,103.77,103.69,103.75,724100000.0
2008-06-16 13:50:00,103.75,103.84,103.75,103.83,1492499999.0
2008-06-16 13:55:00,103.83,103.83,103.76,103.76,659600000.0
2008-06-16 14:00:00,103.76,103.81,103.74,103.76,627300000.0
2008-06-16 14:05:00,103.76,103.76,103.685,103.72,958600000.0
2008-06-16 14:10:00,103.725,103.74,103.66,103.7,1868300001.0
2008-06-16 14:15:00,103.7,103.71,103.64,103.67,1938300000.0
2008-06-16 14:20:00,103.66,103.7,103.65,103.68,926100000.0
2008-06-16 14:25:00,103.69,103.72,103.61,103.62,980400000.0
2008-06-16 14:30:00,103.61,103.76,103.59,103.75,1828500001.0
2008-06-16 14:35:00,103.75,103.83,103.73,103.74,845400000.0
2008-06-16 14:40:00,103.74,103.76,103.69,103.71,1093600000.0
2008-06-16 14:45:00,103.71,103.76,103.7,103.75,603800000.0
2008-06-16 14:50:00,103.75,103.85,103.74,103.79,772300000.0
2008-06-16 14:55:00,103.795,103.825,103.74,103.75,1100300001.0
2008-06-16 15:00:00,103.75,103.85,103.71,103.77,2137199999.0
2008-06-16 15:05:00,103.77,103.87,103.77,103.85,597000001.0
2008-06-16 15:10:00,103.85,103.87,103.82,103.83,612000000.0
2008-06-16 15:15:00,103.83,103.93,103.815,103.92,1093700000.0
2008-06-16 15:20:00,103.92,104.0,103.9,103.96,964700000.0
2008-06-16 15:25:00,103.96,104.02,103.96,103.98,1295800000.0
2008-06-16 15:30:00,103.98,103.99,103.93,103.96,1492100000.0
2008-06-16 15:35:00,103.96,103.96,103.91,103.93,1094600000.0
2008-06-16 15:40:00,103.93,103.96,103.91,103.92,1068400000.0
2008-06-16 15:45:00,103.92,103.94,103.88,103.89,726700000.0
2008-06-16 15:50:00,103.89,103.99,103.89,103.94,914500000.0
2008-06-16 15:55:00,103.94,103.95,103.87,103.9,1169200000.0
2008-06-16 16:00:00,103.89,103.91,103.84,103.88,831000000.0
2008-06-16 16:05:00,103.87,103.9,103.84,103.86,1534500000.0
2008-06-16 16:10:00,103.86,103.88,103.84,103.86,862300000.0
2008-06-16 16:15:00,103.85,103.85,103.77,103.84,1258000000.0
2008-06-16 16:20:00,103.84,103.91,103.82,103.89,829200000.0
2008-06-16 16:25:00,103.89,103.91,103.83,103.83,589300000.0
2008-06-16 16:30:00,103.83,103.88,103.8,103.88,842199999.0
2008-06-16 16:35:00,103.88,103.88,103.77,103.79,735100000.0
2008-06-16 16:40:00,103.79,103.83,103.765,103.78,910200000.0
2008-06-16 16:45:00,103.78,103.81,103.75,103.775,711400000.0
2008-06-16 16:50:00,103.78,103.785,103.74,103.75,560100000.0
2008-06-16 16:55:00,103.74,103.76,103.68,103.69,1117300000.0
2008-06-16 17:00:00,103.69,103.75,103.68,103.73,1486700000.0
2008-06-16 17:05:00,103.72,103.76,103.7,103.73,966900000.0
2008-06-16 17:10:00,103.73,103.74,103.72,103.73,859100000.0
2008-06-16 17:15:00,103.73,103.76,103.72,103.75,990300000.0
2008-06-16 17:20:00,103.75,103.8,103.72,103.79,1058500000.0
2008-06-16 17:25:00,103.78,103.8,103.76,103.76,773600000.0
2008-06-16 17:30:00,103.77,103.77,103.72,103.75,602700000.0
2008-06-16 17:35:00,103.75,103.77,103.7,103.71,724100000.0
2008-06-16 17:40:00,103.71,103.73,103.67,103.69,625700000.0
2008-06-16 17:45:00,103.69,103.7,103.62,103.63,418100000.0
2008-06-16 17:50:00,103.63,103.68,103.63,103.65,429400000.0
2008-06-16 17:55:00,103.65,103.69,103.65,103.67,327800000.0
2008-06-16 18:00:00,103.67,103.68,103.61,103.62,477200000.0
2008-06-16 18:05:00,103.62,103.69,103.61,103.66,791000000.0
2008-06-16 18:10:00,103.66,103.69,103.65,103.66,899700000.0
2008-06-16 18:15:00,103.66,103.68,103.65,103.67,344600000.0
2008-06-16 18:20:00,103.67,103.67,103.61,103.62,441200000.0
2008-06-16 18:25:00,103.62,103.63,103.6,103.61,136700000.0
2008-06-16 18:30:00,103.61,103.63,103.59,103.59,174300000.0
2008-06-16 18:35:00,103.59,103.61,103.59,103.61,117300000.0
2008-06-16 18:40:00,103.61,103.62,103.6,103.61,319700000.0
2008-06-16 18:45:00,103.61,103.68,103.59,103.67,612500000.0
2008-06-16 18:50:00,103.67,103.71,103.64,103.685,307800000.0
2008-06-16 18:55:00,103.68,103.69,103.62,103.665,356200000.0
2008-06-16 19:00:00,103.67,103.68,103.63,103.65,455400000.0
2008-06-16 19:05:00,103.65,103.69,103.64,103.68,753200000.0
2008-06-16 19:10:00,103.68,103.69,103.6,103.65,955599999.0
2008-06-16 19:15:00,103.65,103.68,103.56,103.59,689700000.0
2008-06-16 19:20:00,103.585,103.585,103.54,103.55,881000000.0
2008-06-16 19:25:00,103.55,103.57,103.47,103.47,907700000.0
2008-06-16 19:30:00,103.465,103.515,103.44,103.46,1924099999.0
2008-06-16 19:35:00,103.46,103.49,103.435,103.44,756700000.0
2008-06-16 19:40:00,103.44,103.485,103.42,103.455,678400000.0
2008-06-16 19:45:00,103.455,103.51,103.435,103.505,573900000.0
2008-06-16 19:50:00,103.49,103.535,103.47,103.51,853200000.0
2008-06-16 19:55:00,103.51,103.54,103.505,103.505,347900000.0
2008-06-16 20:00:00,103.51,103.58,103.5,103.555,457200000.0
2008-06-16 20:05:00,103.55,103.58,103.54,103.55,219700000.0
2008-06-16 20:10:00,103.545,103.55,103.52,103.53,200200000.0
2008-06-16 20:15:00,103.53,103.575,103.51,103.55,291800000.0
2008-06-16 20:20:00,103.55,103.595,103.5,103.52,404800000.0
2008-06-16 20:25:00,103.52,103.53,103.48,103.51,609700000.0
2008-06-16 20:30:00,103.51,103.55,103.49,103.535,457800000.0
2008-06-16 20:35:00,103.53,103.585,103.53,103.57,239900000.0
2008-06-16 20:40:00,103.57,103.62,103.51,103.53,432300000.0
2008-06-16 20:45:00,103.53,103.55,103.515,103.535,332200000.0
2008-06-16 20:50:00,103.53,103.56,103.52,103.53,325800000.0
2008-06-16 20:55:00,103.53,103.55,103.51,103.54,471800000.0
2008-06-16 21:00:00,103.54,103.54,103.49,103.54,210700000.0
2008-06-16 21:05:00,103.535,103.55,103.5,103.54,166700000.0
2008-06-16 21:10:00,103.545,103.57,103.53,103.53,132800000.0
2008-06-16 21:15:00,103.535,103.57,103.52,103.525,226400000.0
2008-06-16 21:20:00,103.52,103.535,103.48,103.5,124800000.0
2008-06-16 21:25:00,103.51,103.51,103.47,103.485,132600000.0
2008-06-16 21:30:00,103.49,103.495,103.45,103.45,503100000.0
2008-06-16 21:35:00,103.45,103.46,103.42,103.455,522400000.0
2008-06-16 21:40:00,103.46,103.48,103.45,103.48,546000000.0
2008-06-16 21:45:00,103.48,103.505,103.43,103.5,248200000.0
2008-06-16 21:50:00,103.495,103.505,103.47,103.47,105300000.0
2008-06-16 21:55:00,103.47,103.48,103.46,103.48,84500000.0
2008-06-16 22:00:00,103.48,103.53,103.48,103.51,363799999.0
2008-06-16 22:05:00,103.51,103.53,103.5,103.52,421100000.0
2008-06-16 22:10:00,103.52,103.535,103.5,103.51,460800000.0
2008-06-16 22:15:00,103.51,103.525,103.47,103.515,530400000.0
2008-06-16 22:20:00,103.515,103.53,103.495,103.525,410200000.0
2008-06-16 22:25:00,103.53,103.57,103.485,103.51,267100000.0
2008-06-16 22:30:00,103.51,103.605,103.51,103.53,483300000.0
2008-06-16 22:35:00,103.53,103.53,103.49,103.51,367300000.0
2008-06-16 22:40:00,103.525,103.575,103.5,103.55,216800000.0
2008-06-16 22:45:00,103.56,103.57,103.4,103.49,815000000.0
2008-06-16 22:50:00,103.5,103.55,103.46,103.53,610400000.0
2008-06-16 22:55:00,103.53,103.57,103.51,103.52,396300000.0
2008-06-16 23:00:00,103.53,103.57,103.53,103.53,189300000.0
2008-06-16 23:05:00,103.565,103.565,103.5,103.51,39800000.0
2008-06-16 23:10:00,103.52,103.535,103.48,103.5,97400000.0
2008-06-16 23:15:00,103.495,103.51,103.44,103.5,95000000.0
2008-06-16 23:20:00,103.5,103.5,103.47,103.47,458100000.0
2008-06-16 23:25:00,103.47,103.495,103.47,103.495,312000000.0
2008-06-16 23:30:00,103.495,103.535,103.43,103.43,498500000.0
2008-06-16 23:35:00,103.43,103.528,103.43,103.455,250700000.0
2008-06-16 23:40:00,103.46,103.51,103.425,103.468,355500000.0
2008-06-16 23:45:00,103.46,103.48,103.45,103.47,214800000.0
2008-06-16 23:50:00,103.47,103.5,103.47,103.48,457100000.0
2008-06-16 23:55:00,103.48,103.5,103.425,103.5,227200000.0
2008-06-17 00:00:00,103.49,103.52,103.49,103.51,436500000.0
2008-06-17 00:05:00,103.51,103.539,103.497,103.52,608099999.0
2008-06-17 00:10:00,103.51,103.53,103.51,103.51,182300000.0
2008-06-17 00:15:00,103.5,103.54,103.47,103.5,499000000.0
2008-06-17 00:20:00,103.5,103.52,103.47,103.49,282100000.0
2008-06-17 00:25:00,103.48,103.5,103.48,103.5,243800000.0
2008-06-17 00:30:00,103.465,103.495,103.46,103.48,51800000.0
2008-06-17 00:35:00,103.49,103.51,103.49,103.5,86599999.0
2008-06-17 00:40:00,103.475,103.52,103.465,103.51,579300000.0
2008-06-17 00:45:00,103.52,103.52,103.49,103.5,200500000.0
2008-06-17 00:50:00,103.49,103.5,103.485,103.49,98400000.0
2008-06-17 00:55:00,103.49,103.5,103.48,103.495,489800000.0
2008-06-17 01:00:00,103.495,103.52,103.49,103.52,165800000.0
2008-06-17 01:05:00,103.52,103.53,103.5,103.5,129000000.0
2008-06-17 01:10:00,103.49,103.51,103.485,103.49,340900000.0
2008-06-17 01:15:00,103.49,103.515,103.46,103.48,661700000.0
2008-06-17 01:20:00,103.48,103.51,103.475,103.48,179300000.0
2008-06-17 01:25:00,103.48,103.53,103.48,103.51,338800000.0
2008-06-17 01:30:00,103.5,103.53,103.49,103.51,166800000.0
2008-06-17 01:35:00,103.51,103.57,103.5,103.52,267800000.0
2008-06-17 01:40:00,103.52,103.55,103.51,103.54,268400000.0
2008-06-17 01:45:00,103.54,103.55,103.51,103.52,396700000.0
2008-06-17 01:50:00,103.52,103.57,103.52,103.56,403300000.0
2008-06-17 01:55:00,103.57,103.57,103.54,103.56,148900000.0
2008-06-17 02:00:00,103.56,103.58,103.54,103.56,305800000.0
2008-06-17 02:05:00,103.56,103.57,103.53,103.53,131500000.0
2008-06-17 02:10:00,103.53,103.55,103.52,103.53,265000000.0
2008-06-17 02:15:00,103.53,103.58,103.52,103.54,596200000.0
2008-06-17 02:20:00,103.54,103.55,103.49,103.55,661699999.0
2008-06-17 02:25:00,103.54,103.55,103.52,103.54,311900000.0
2008-06-17 02:30:00,103.53,103.57,103.53,103.56,150100000.0
2008-06-17 02:35:00,103.56,103.59,103.555,103.58,456200000.0
2008-06-17 02:40:00,103.58,103.6,103.56,103.57,334500000.0
2008-06-17 02:45:00,103.57,103.58,103.52,103.56,459999999.0
2008-06-17 02:50:00,103.56,103.58,103.53,103.57,504900000.0
2008-06-17 02:55:00,103.57,103.59,103.56,103.58,549100000.0
2008-06-17 03:00:00,103.58,103.605,103.55,103.59,1088400000.0
2008-06-17 03:05:00,103.59,103.61,103.54,103.57,939900000.0
2008-06-17 03:10:00,103.56,103.64,103.55,103.59,1365700000.0
2008-06-17 03:15:00,103.59,103.71,103.57,103.63,1029900000.0
2008-06-17 03:20:00,103.63,103.67,103.58,103.64,934700000.0
2008-06-17 03:25:00,103.64,103.69,103.53,103.55,694000000.0
2008-06-17 03:30:00,103.55,103.66,103.51,103.65,1086400002.0
2008-06-17 03:35:00,103.64,103.7,103.63,103.69,977399999.0
2008-06-17 03:40:00,103.69,103.76,103.65,103.75,1123399998.0
2008-06-17 03:45:00,103.75,103.8,103.69,103.73,1963299999.0
2008-06-17 03:50:00,103.74,103.77,103.65,103.7,1692199997.0
2008-06-17 03:55:00,103.7,103.75,103.65,103.73,1360200000.0
2008-06-17 04:00:00,103.73,103.755,103.6,103.6,1130200001.0
2008-06-17 04:05:00,103.605,103.72,103.6,103.71,1275600000.0
2008-06-17 04:10:00,103.71,103.74,103.64,103.69,938100000.0
2008-06-17 04:15:00,103.69,103.705,103.64,103.64,569100000.0
2008-06-17 04:20:00,103.64,103.71,103.62,103.7,554000000.0
2008-06-17 04:25:00,103.7,103.73,103.66,103.68,1465299998.0
2008-06-17 04:30:00,103.68,103.71,103.67,103.68,422200000.0
2008-06-17 04:35:00,103.69,103.73,103.68,103.695,635000000.0
2008-06-17 04:40:00,103.69,103.705,103.69,103.69,837100000.0
2008-06-17 04:45:00,103.69,103.73,103.69,103.7,736100000.0
2008-06-17 04:50:00,103.7,103.75,103.7,103.74,297700000.0
2008-06-17 04:55:00,103.74,103.76,103.71,103.73,275600000.0
2008-06-17 05:00:00,103.73,103.73,103.7,103.72,559900000.0
2008-06-17 05:05:00,103.73,103.77,103.71,103.75,588300000.0
2008-06-17 05:10:00,103.75,103.75,103.7,103.72,369100000.0
2008-06-17 05:15:00,103.72,103.74,103.71,103.73,353000000.0
2008-06-17 05:20:00,103.73,103.78,103.73,103.76,421800000.0
2008-06-17 05:25:00,103.76,103.8,103.76,103.77,577600000.0
2008-06-17 05:30:00,103.77,103.78,103.715,103.73,701699999.0
2008-06-17 05:35:00,103.73,103.74,103.66,103.66,1387000000.0
2008-06-17 05:40:00,103.66,103.7,103.64,103.675,653800000.0
2008-06-17 05:45:00,103.675,103.68,103.64,103.67,608800000.0
2008-06-17 05:50:00,103.67,103.69,103.645,103.68,733100000.0
2008-06-17 05:55:00,103.68,103.71,103.67,103.67,416500001.0
2008-06-17 06:00:00,103.67,103.71,103.66,103.68,393900000.0
2008-06-17 06:05:00,103.68,103.69,103.66,103.67,412399999.0
2008-06-17 06:10:00,103.67,103.68,103.63,103.65,442700000.0
2008-06-17 06:15:00,103.65,103.67,103.62,103.66,503800000.0
2008-06-17 06:20:00,103.66,103.68,103.63,103.66,221000000.0
2008-06-17 06:25:00,103.66,103.69,103.64,103.65,318200000.0
2008-06-17 06:30:00,103.66,103.68,103.65,103.67,409000000.0
2008-06-17 06:35:00,103.67,103.69,103.66,103.67,1013399998.0
2008-06-17 06:40:00,103.67,103.73,103.65,103.71,872900000.0
2008-06-17 06:45:00,103.71,103.74,103.69,103.72,545100000.0
2008-06-17 06:50:00,103.73,103.74,103.69,103.73,234200000.0
2008-06-17 06:55:00,103.73,103.75,103.69,103.74,420400000.0
2008-06-17 07:00:00,103.73,103.75,103.7,103.74,617500000.0
2008-06-17 07:05:00,103.74,103.77,103.74,103.77,277900000.0
2008-06-17 07:10:00,103.78,103.81,103.75,103.79,533400000.0
2008-06-17 07:15:00,103.78,103.8,103.74,103.76,302900000.0
2008-06-17 07:20:00,103.76,103.77,103.68,103.7,528400000.0
2008-06-17 07:25:00,103.69,103.73,103.67,103.71,707399999.0
2008-06-17 07:30:00,103.72,103.76,103.7,103.72,252100000.0
2008-06-17 07:35:00,103.72,103.73,103.66,103.68,449800000.0
2008-06-17 07:40:00,103.68,103.68,103.63,103.66,203400000.0
2008-06-17 07:45:00,103.66,103.69,103.64,103.68,265500000.0
2008-06-17 07:50:00,103.68,103.72,103.66,103.7,256400000.0
2008-06-17 07:55:00,103.7,103.74,103.68,103.69,539999999.0
2008-06-17 08:00:00,103.69,103.73,103.645,103.69,761400000.0
2008-06-17 08:05:00,103.69,103.745,103.68,103.745,560900000.0
2008-06-17 08:10:00,103.74,103.77,103.73,103.75,650800000.0
2008-06-17 08:15:00,103.75,103.8,103.75,103.75,655700000.0
2008-06-17 08:20:00,103.75,103.79,103.74,103.75,812500000.0
2008-06-17 08:25:00,103.74,103.76,103.68,103.7,1005800000.0
2008-06-17 08:30:00,103.7,103.77,103.69,103.77,210300000.0
2008-06-17 08:35:00,103.77,103.79,103.72,103.78,259900000.0
2008-06-17 08:40:00,103.78,103.86,103.77,103.86,227100000.0
2008-06-17 08:45:00,103.86,103.87,103.81,103.87,575800000.0
2008-06-17 08:50:00,103.87,103.9,103.85,103.89,526000000.0
2008-06-17 08:55:00,103.88,103.9,103.74,103.78,595699999.0
2008-06-17 09:00:00,103.78,103.81,103.63,103.63,1317100000.0
2008-06-17 09:05:00,103.63,103.69,103.585,103.585,1113000000.0
2008-06-17 09:10:00,103.58,103.61,103.55,103.58,705100000.0
2008-06-17 09:15:00,103.58,103.62,103.49,103.52,864900000.0
2008-06-17 09:20:00,103.52,103.59,103.495,103.53,1227400000.0
2008-06-17 09:25:00,103.53,103.56,103.46,103.5,1177299999.0
2008-06-17 09:30:00,103.5,103.56,103.45,103.51,1405400000.0
2008-06-17 09:35:00,103.5,103.55,103.49,103.54,780700000.0
2008-06-17 09:40:00,103.54,103.565,103.44,103.46,1029400000.0
2008-06-17 09:45:00,103.46,103.58,103.45,103.54,1451800000.0
2008-06-17 09:50:00,103.54,103.62,103.53,103.59,1376100000.0
2008-06-17 09:55:00,103.59,103.68,103.565,103.68,1151400000.0
2008-06-17 10:00:00,103.68,103.68,103.56,103.58,632000000.0
2008-06-17 10:05:00,103.59,103.61,103.555,103.555,650200000.0
2008-06-17 10:10:00,103.56,103.74,103.56,103.7,775200000.0
2008-06-17 10:15:00,103.7,103.74,103.675,103.72,807500000.0
2008-06-17 10:20:00,103.72,103.75,103.68,103.71,724900000.0
2008-06-17 10:25:00,103.71,103.8,103.7,103.79,853300000.0
2008-06-17 10:30:00,103.79,103.81,103.675,103.68,861800000.0
2008-06-17 10:35:00,103.68,103.71,103.63,103.66,792800000.0
2008-06-17 10:40:00,103.66,103.66,103.58,103.63,939999998.0
2008-06-17 10:45:00,103.63,103.69,103.63,103.68,855200000.0
2008-06-17 10:50:00,103.67,103.71,103.62,103.66,653500000.0
2008-06-17 10:55:00,103.655,103.69,103.63,103.63,671000000.0
2008-06-17 11:00:00,103.63,103.65,103.51,103.62,1301600000.0
2008-06-17 11:05:00,103.62,103.76,103.61,103.62,1241100000.0
2008-06-17 11:10:00,103.63,103.73,103.615,103.71,1384400000.0
2008-06-17 11:15:00,103.71,103.73,103.68,103.715,737200000.0
2008-06-17 11:20:00,103.715,103.75,103.69,103.7,717100000.0
2008-06-17 11:25:00,103.7,103.8,103.68,103.78,668900000.0
2008-06-17 11:30:00,103.78,103.84,103.75,103.81,1013999999.0
2008-06-17 11:35:00,103.815,103.86,103.75,103.765,774300000.0
2008-06-17 11:40:00,103.76,103.77,103.685,103.7,699200000.0
2008-06-17 11:45:00,103.7,103.73,103.67,103.7,562300000.0
2008-06-17 11:50:00,103.7,103.76,103.66,103.67,403500000.0
2008-06-17 11:55:00,103.67,103.69,103.62,103.67,433900000.0
2008-06-17 12:00:00,103.67,103.71,103.62,103.71,560800000.0
2008-06-17 12:05:00,103.71,103.745,103.675,103.715,530900000.0
2008-06-17 12:10:00,103.705,103.73,103.665,103.71,601900000.0
2008-06-17 12:15:00,103.71,103.75,103.7,103.74,500700000.0
2008-06-17 12:20:00,103.74,103.75,103.68,103.69,317200000.0
2008-06-17 12:25:00,103.69,103.72,103.675,103.715,552400000.0
2008-06-17 12:30:00,103.715,103.745,103.68,103.74,527100000.0
2008-06-17 12:35:00,103.735,103.765,103.69,103.755,439200000.0
2008-06-17 12:40:00,103.755,103.795,103.75,103.765,496300000.0
2008-06-17 12:45:00,103.765,103.81,103.73,103.81,549100000.0
2008-06-17 12:50:00,103.81,103.81,103.78,103.785,269900000.0
2008-06-17 12:55:00,103.78,103.79,103.76,103.79,384900000.0
2008-06-17 13:00:00,103.79,103.79,103.74,103.74,333700000.0
2008-06-17 13:05:00,103.74,103.76,103.725,103.725,366400000.0
2008-06-17 13:10:00,103.72,103.725,103.62,103.68,761400000.0
2008-06-17 13:15:00,103.69,103.69,103.61,103.62,321600000.0
2008-06-17 13:20:00,103.63,103.67,103.6,103.62,608700000.0
2008-06-17 13:25:00,103.625,103.655,103.62,103.65,452700000.0
2008-06-17 13:30:00,103.65,103.71,103.63,103.68,518000000.0
2008-06-17 13:35:00,103.68,103.7,103.64,103.66,1104400000.0
2008-06-17 13:40:00,103.66,103.7,103.65,103.66,286800000.0
2008-06-17 13:45:00,103.66,103.685,103.63,103.675,548100000.0
2008-06-17 13:50:00,103.675,103.685,103.63,103.675,702099997.0
2008-06-17 13:55:00,103.675,103.705,103.655,103.68,297300000.0
2008-06-17 14:00:00,103.68,103.7,103.64,103.67,298700000.0
2008-06-17 14:05:00,103.67,103.69,103.63,103.64,359800000.0
2008-06-17 14:10:00,103.64,103.66,103.615,103.635,1191400000.0
2008-06-17 14:15:00,103.63,103.71,103.63,103.68,598700000.0
2008-06-17 14:20:00,103.68,103.72,103.66,103.67,588600000.0
2008-06-17 14:25:00,103.67,103.71,103.61,103.66,834100000.0
2008-06-17 14:30:00,103.65,103.72,103.605,103.71,1089500000.0
2008-06-17 14:35:00,103.715,103.72,103.63,103.64,1214200000.0
2008-06-17 14:40:00,103.64,103.66,103.52,103.55,1270900000.0
2008-06-17 14:45:00,103.55,103.57,103.5,103.53,1007000000.0
2008-06-17 14:50:00,103.53,103.58,103.5,103.55,830400000.0
2008-06-17 14:55:00,103.55,103.65,103.55,103.59,862700000.0
2008-06-17 15:00:00,103.6,103.62,103.58,103.605,819200000.0
2008-06-17 15:05:00,103.61,103.64,103.595,103.61,816000000.0
2008-06-17 15:10:00,103.61,103.62,103.575,103.6,543800000.0
2008-06-17 15:15:00,103.59,103.66,103.55,103.625,952200000.0
2008-06-17 15:20:00,103.625,103.65,103.59,103.6,645600000.0
2008-06-17 15:25:00,103.6,103.67,103.6,103.65,681800000.0
2008-06-17 15:30:00,103.645,103.665,103.58,103.595,961500000.0
2008-06-17 15:35:00,103.6,103.66,103.585,103.61,1014600000.0
2008-06-17 15:40:00,103.61,103.635,103.58,103.62,697400000.0
2008-06-17 15:45:00,103.63,103.63,103.58,103.6,593100000.0
2008-06-17 15:50:00,103.6,103.62,103.57,103.6,667600000.0
2008-06-17 15:55:00,103.6,103.64,103.575,103.58,899900000.0
2008-06-17 16:00:00,103.58,103.595,103.54,103.565,1055900000.0
2008-06-17 16:05:00,103.57,103.585,103.5,103.53,1140600000.0
2008-06-17 16:10:00,103.525,103.56,103.48,103.49,1037600000.0
2008-06-17 16:15:00,103.485,103.51,103.46,103.48,929000000.0
2008-06-17 16:20:00,103.48,103.49,103.44,103.475,745300000.0
2008-06-17 16:25:00,103.47,103.515,103.46,103.5,471000000.0
2008-06-17 16:30:00,103.5,103.565,103.49,103.54,641300000.0
2008-06-17 16:35:00,103.53,103.56,103.51,103.525,679100000.0
2008-06-17 16:40:00,103.53,103.56,103.51,103.555,843200000.0
2008-06-17 16:45:00,103.55,103.57,103.51,103.53,744500000.0
2008-06-17 16:50:00,103.53,103.57,103.51,103.56,684800000.0
2008-06-17 16:55:00,103.56,103.58,103.51,103.525,906500000.0
2008-06-17 17:00:00,103.525,103.55,103.48,103.53,830300000.0
2008-06-17 17:05:00,103.53,103.53,103.47,103.49,821900000.0
2008-06-17 17:10:00,103.5,103.545,103.485,103.525,494500000.0
2008-06-17 17:15:00,103.525,103.54,103.46,103.47,839000000.0
2008-06-17 17:20:00,103.47,103.51,103.465,103.495,661100000.0
2008-06-17 17:25:00,103.49,103.535,103.48,103.505,843300000.0
2008-06-17 17:30:00,103.5,103.565,103.48,103.54,781300000.0
2008-06-17 17:35:00,103.54,103.57,103.51,103.54,445200000.0
2008-06-17 17:40:00,103.54,103.545,103.5,103.54,603400000.0
2008-06-17 17:45:00,103.53,103.59,103.525,103.575,450300000.0
2008-06-17 17:50:00,103.58,103.59,103.545,103.57,423500000.0
2008-06-17 17:55:00,103.575,103.61,103.565,103.585,590200000.0
2008-06-17 18:00:00,103.58,103.61,103.56,103.61,472900000.0
2008-06-17 18:05:00,103.6,103.64,103.57,103.6,425700000.0
2008-06-17 18:10:00,103.6,103.605,103.56,103.58,230000000.0
2008-06-17 18:15:00,103.58,103.6,103.555,103.57,434600000.0
2008-06-17 18:20:00,103.57,103.61,103.55,103.58,255100000.0
2008-06-17 18:25:00,103.58,103.62,103.57,103.62,350900000.0
2008-06-17 18:30:00,103.61,103.65,103.6,103.64,220000000.0
2008-06-17 18:35:00,103.65,103.69,103.62,103.64,837700000.0
2008-06-17 18:40:00,103.64,103.65,103.61,103.615,843400000.0
2008-06-17 18:45:00,103.61,103.66,103.59,103.65,657300000.0
2008-06-17 18:50:00,103.65,103.665,103.61,103.61,523000000.0
2008-06-17 18:55:00,103.62,103.62,103.58,103.6,1095000000.0
2008-06-17 19:00:00,103.6,103.65,103.58,103.65,561000000.0
2008-06-17 19:05:00,103.64,103.65,103.58,103.605,510500000.0
2008-06-17 19:10:00,103.605,103.64,103.6,103.62,278800000.0
2008-06-17 19:15:00,103.62,103.68,103.62,103.66,155300000.0
2008-06-17 19:20:00,103.66,103.67,103.6,103.63,540000000.0
2008-06-17 19:25:00,103.63,103.65,103.595,103.61,383400000.0
2008-06-17 19:30:00,103.61,103.61,103.58,103.6,319800000.0
2008-06-17 19:35:00,103.6,103.615,103.575,103.59,258000000.0
2008-06-17 19:40:00,103.595,103.61,103.56,103.58,375600000.0
2008-06-17 19:45:00,103.58,103.605,103.57,103.575,178500000.0
2008-06-17 19:50:00,103.58,103.61,103.565,103.6,303700000.0
2008-06-17 19:55:00,103.59,103.61,103.58,103.61,218900000.0
2008-06-17 20:00:00,103.61,103.62,103.57,103.59,297900000.0
2008-06-17 20:05:00,103.58,103.625,103.58,103.625,229300000.0
2008-06-17 20:10:00,103.62,103.66,103.6,103.64,231800000.0
2008-06-17 20:15:00,103.65,103.65,103.59,103.6,355800000.0
2008-06-17 20:20:00,103.6,103.63,103.59,103.63,349400000.0
2008-06-17 20:25:00,103.63,103.675,103.63,103.64,354600000.0
2008-06-17 20:30:00,103.64,103.665,103.625,103.65,518000000.0
2008-06-17 20:35:00,103.65,103.68,103.64,103.66,553800000.0
2008-06-17 20:40:00,103.665,103.665,103.62,103.635,278600000.0
2008-06-17 20:45:00,103.64,103.655,103.62,103.65,357100000.0
2008-06-17 20:50:00,103.65,103.665,103.615,103.62,274600000.0
2008-06-17 20:55:00,103.62,103.64,103.6,103.615,419300000.0
2008-06-17 21:00:00,103.61,103.615,103.59,103.6,249400000.0
2008-06-17 21:05:00,103.605,103.625,103.58,103.625,227200000.0
2008-06-17 21:10:00,103.625,103.64,103.595,103.595,122700000.0
2008-06-17 21:15:00,103.595,103.65,103.59,103.63,198600000.0
2008-06-17 21:20:00,103.63,103.63,103.575,103.61,190100000.0
2008-06-17 21:25:00,103.61,103.65,103.595,103.65,268800000.0
2008-06-17 21:30:00,103.65,103.66,103.63,103.645,150900000.0
2008-06-17 21:35:00,103.64,103.65,103.6,103.635,146900000.0
2008-06-17 21:40:00,103.64,103.645,103.59,103.59,279100000.0
2008-06-17 21:45:00,103.59,103.66,103.59,103.65,170600000.0
2008-06-17 21:50:00,103.65,103.65,103.615,103.63,144000000.0
2008-06-17 21:55:00,103.63,103.675,103.615,103.675,331100000.0
2008-06-17 22:00:00,103.67,103.7,103.645,103.695,238000000.0
2008-06-17 22:05:00,103.7,103.7,103.65,103.65,151800000.0
2008-06-17 22:10:00,103.65,103.655,103.62,103.635,204500000.0
2008-06-17 22:15:00,103.64,103.66,103.64,103.65,101100000.0
2008-06-17 22:20:00,103.65,103.65,103.63,103.63,235200000.0
2008-06-17 22:25:00,103.63,103.66,103.615,103.66,125700000.0
2008-06-17 22:30:00,103.65,103.73,103.6,103.62,251900000.0
2008-06-17 22:35:00,103.62,103.63,103.59,103.595,56100000.0
2008-06-17 22:40:00,103.6,103.62,103.58,103.6,128900000.0
2008-06-17 22:45:00,103.6,103.635,103.59,103.59,91000000.0
2008-06-17 22:50:00,103.59,103.65,103.585,103.635,147700000.0
2008-06-17 22:55:00,103.62,103.63,103.58,103.585,77300000.0
2008-06-17 23:00:00,103.58,103.61,103.55,103.56,271300000.0
2008-06-17 23:05:00,103.6,103.645,103.55,103.58,219800000.0
2008-06-17 23:10:00,103.56,103.59,103.545,103.56,92600000.0
2008-06-17 23:15:00,103.56,103.59,103.555,103.57,37700000.0
2008-06-17 23:20:00,103.562,103.61,103.539,103.59,235600000.0
2008-06-17 23:25:00,103.59,103.61,103.56,103.57,178900000.0
2008-06-17 23:30:00,103.585,103.585,103.53,103.58,205700000.0
2008-06-17 23:35:00,103.583,103.6,103.54,103.59,363700000.0
2008-06-17 23:40:00,103.59,103.59,103.529,103.561,223600000.0
2008-06-17 23:45:00,103.58,103.61,103.58,103.59,76500000.0
2008-06-17 23:50:00,103.59,103.59,103.55,103.59,239000000.0
2008-06-17 23:55:00,103.59,103.59,103.53,103.58,119400000.0
2008-06-18 00:00:00,103.59,103.63,103.59,103.59,374600000.0
2008-06-18 00:05:00,103.59,103.61,103.59,103.61,76500000.0
2008-06-18 00:10:00,103.61,103.62,103.6,103.6,232100000.0
2008-06-18 00:15:00,103.6,103.63,103.58,103.63,428600000.0
2008-06-18 00:20:00,103.63,103.63,103.582,103.62,447799997.0
2008-06-18 00:25:00,103.62,103.63,103.62,103.62,58900000.0
2008-06-18 00:30:00,103.62,103.63,103.595,103.61,99600000.0
2008-06-18 00:35:00,103.61,103.61,103.59,103.61,260700000.0
2008-06-18 00:40:00,103.61,103.64,103.585,103.62,149000000.0
2008-06-18 00:45:00,103.62,103.65,103.62,103.65,120200000.0
2008-06-18 00:50:00,103.65,103.71,103.64,103.66,1046699999.0
2008-06-18 00:55:00,103.65,103.695,103.64,103.68,154600000.0
2008-06-18 01:00:00,103.69,103.695,103.66,103.69,145700000.0
2008-06-18 01:05:00,103.69,103.7,103.675,103.675,80700000.0
2008-06-18 01:10:00,103.675,103.68,103.67,103.67,102300000.0
2008-06-18 01:15:00,103.67,103.68,103.64,103.64,311500000.0
2008-06-18 01:20:00,103.64,103.66,103.62,103.62,627800000.0
2008-06-18 01:25:00,103.62,103.69,103.62,103.66,308000000.0
2008-06-18 01:30:00,103.66,103.68,103.625,103.64,592200000.0
2008-06-18 01:35:00,103.64,103.66,103.63,103.64,331500000.0
2008-06-18 01:40:00,103.64,103.655,103.64,103.645,221100000.0
2008-06-18 01:45:00,103.65,103.65,103.61,103.62,178300000.0
2008-06-18 01:50:00,103.62,103.655,103.59,103.61,1056200000.0
2008-06-18 01:55:00,103.61,103.65,103.6,103.62,176400000.0
2008-06-18 02:00:00,103.62,103.64,103.62,103.625,149000000.0
2008-06-18 02:05:00,103.63,103.66,103.62,103.66,137800000.0
2008-06-18 02:10:00,103.655,103.73,103.65,103.7,247700000.0
2008-06-18 02:15:00,103.7,103.72,103.675,103.685,208500000.0
2008-06-18 02:20:00,103.68,103.71,103.67,103.695,250200000.0
2008-06-18 02:25:00,103.7,103.7,103.68,103.7,62399999.0
2008-06-18 02:30:00,103.7,103.71,103.65,103.65,193199999.0
2008-06-18 02:35:00,103.65,103.68,103.64,103.665,131000000.0
2008-06-18 02:40:00,103.66,103.685,103.66,103.68,61300000.0
2008-06-18 02:45:00,103.685,103.685,103.64,103.64,113300000.0
2008-06-18 02:50:00,103.64,103.64,103.59,103.61,239400000.0
2008-06-18 02:55:00,103.61,103.65,103.61,103.62,154600000.0
2008-06-18 03:00:00,103.625,103.67,103.61,103.66,289200000.0
2008-06-18 03:05:00,103.66,103.66,103.64,103.65,113400000.0
2008-06-18 03:10:00,103.65,103.66,103.64,103.65,198000000.0
2008-06-18 03:15:00,103.65,103.65,103.595,103.61,250700000.0
2008-06-18 03:20:00,103.61,103.62,103.585,103.605,120900000.0
2008-06-18 03:25:00,103.605,103.625,103.605,103.62,167400000.0
2008-06-18 03:30:00,103.625,103.63,103.61,103.61,114800000.0
2008-06-18 03:35:00,103.62,103.64,103.61,103.63,179500000.0
2008-06-18 03:40:00,103.63,103.64,103.59,103.63,249200000.0
2008-06-18 03:45:00,103.64,103.64,103.595,103.605,192400000.0
2008-06-18 03:50:00,103.61,103.64,103.59,103.62,114000000.0
2008-06-18 03:55:00,103.62,103.645,103.605,103.62,142400000.0
2008-06-18 04:00:00,103.62,103.65,103.615,103.63,215400000.0
2008-06-18 04:05:00,103.63,103.63,103.605,103.625,146300000.0
2008-06-18 04:10:00,103.62,103.645,103.6,103.63,187200000.0
2008-06-18 04:15:00,103.625,103.635,103.605,103.61,196900000.0
2008-06-18 04:20:00,103.615,103.62,103.56,103.58,180900000.0
2008-06-18 04:25:00,103.585,103.585,103.515,103.565,307100000.0
2008-06-18 04:30:00,103.56,103.58,103.515,103.54,329300000.0
2008-06-18 04:35:00,103.53,103.54,103.495,103.515,234700000.0
2008-06-18 04:40:00,103.51,103.54,103.51,103.54,136900000.0
2008-06-18 04:45:00,103.54,103.55,103.53,103.54,91100000.0
2008-06-18 04:50:00,103.54,103.565,103.525,103.525,121000000.0
2008-06-18 04:55:00,103.53,103.54,103.51,103.515,68000000.0
2008-06-18 05:00:00,103.51,103.55,103.505,103.54,118600000.0
2008-06-18 05:05:00,103.54,103.56,103.53,103.55,86900000.0
2008-06-18 05:10:00,103.55,103.58,103.54,103.56,82900000.0
2008-06-18 05:15:00,103.56,103.585,103.55,103.575,93200000.0
2008-06-18 05:20:00,103.58,103.59,103.575,103.59,37900000.0
2008-06-18 05:25:00,103.59,103.6,103.56,103.57,79600000.0
2008-06-18 05:30:00,103.57,103.595,103.56,103.59,55800000.0
2008-06-18 05:35:00,103.59,103.605,103.56,103.59,56400000.0
2008-06-18 05:40:00,103.595,103.62,103.57,103.575,182000000.0
2008-06-18 05:45:00,103.57,103.575,103.565,103.565,63700000.0
2008-06-18 05:50:00,103.55,103.59,103.55,103.575,57500000.0
2008-06-18 05:55:00,103.58,103.59,103.57,103.57,65800000.0
2008-06-18 06:00:00,103.575,103.585,103.56,103.585,56300000.0
2008-06-18 06:05:00,103.585,103.59,103.53,103.545,116000000.0
2008-06-18 06:10:00,103.54,103.56,103.51,103.515,95100000.0
2008-06-18 06:15:00,103.51,103.56,103.51,103.54,160900000.0
2008-06-18 06:20:00,103.54,103.545,103.52,103.53,109100000.0
2008-06-18 06:25:00,103.53,103.545,103.525,103.53,79900000.0
2008-06-18 06:30:00,103.535,103.54,103.5,103.53,130800000.0
2008-06-18 06:35:00,103.53,103.555,103.525,103.535,89000000.0
2008-06-18 06:40:00,103.535,103.565,103.53,103.54,59000000.0
2008-06-18 06:45:00,103.545,103.545,103.51,103.52,127900000.0
2008-06-18 06:50:00,103.52,103.54,103.51,103.53,152600000.0
2008-06-18 06:55:00,103.53,103.54,103.525,103.535,117600000.0
2008-06-18 07:00:00,103.535,103.545,103.46,103.465,331900000.0
2008-06-18 07:05:00,103.46,103.49,103.45,103.47,290600000.0
2008-06-18 07:10:00,103.475,103.52,103.43,103.435,233500000.0
2008-06-18 07:15:00,103.43,103.51,103.43,103.475,243800000.0
2008-06-18 07:20:00,103.475,103.49,103.465,103.465,105800000.0
2008-06-18 07:25:00,103.47,103.48,103.41,103.45,186100000.0
2008-06-18 07:30:00,103.455,103.465,103.42,103.43,120500000.0
2008-06-18 07:35:00,103.43,103.46,103.415,103.44,179500000.0
2008-06-18 07:40:00,103.435,103.535,103.41,103.52,359400000.0
2008-06-18 07:45:00,103.515,103.55,103.5,103.525,223200000.0
2008-06-18 07:50:00,103.52,103.53,103.465,103.48,235100000.0
2008-06-18 07:55:00,103.48,103.51,103.455,103.5,336700000.0
2008-06-18 08:00:00,103.5,103.545,103.495,103.51,349900000.0
2008-06-18 08:05:00,103.51,103.52,103.47,103.485,216800000.0
2008-06-18 08:10:00,103.485,103.52,103.465,103.505,277700000.0
2008-06-18 08:15:00,103.505,103.515,103.48,103.51,372900000.0
2008-06-18 08:20:00,103.51,103.52,103.5,103.52,375800000.0
2008-06-18 08:25:00,103.52,103.53,103.5,103.52,616200000.0
2008-06-18 08:30:00,103.52,103.57,103.52,103.55,331800000.0
2008-06-18 08:35:00,103.55,103.575,103.505,103.535,378900000.0
2008-06-18 08:40:00,103.545,103.56,103.525,103.55,234400000.0
2008-06-18 08:45:00,103.55,103.635,103.54,103.61,319300000.0
2008-06-18 08:50:00,103.615,103.62,103.53,103.535,514300000.0
2008-06-18 08:55:00,103.54,103.6,103.5,103.595,522500000.0
2008-06-18 09:00:00,103.595,103.64,103.565,103.59,668700000.0
2008-06-18 09:05:00,103.59,103.71,103.58,103.67,449600000.0
2008-06-18 09:10:00,103.67,103.71,103.65,103.69,535200000.0
2008-06-18 09:15:00,103.695,103.76,103.68,103.76,635300000.0
2008-06-18 09:20:00,103.75,103.795,103.71,103.76,809400000.0
2008-06-18 09:25:00,103.76,103.8,103.755,103.785,572300000.0
2008-06-18 09:30:00,103.785,103.8,103.75,103.78,621400000.0
2008-06-18 09:35:00,103.78,103.82,103.76,103.78,534800000.0
2008-06-18 09:40:00,103.78,103.84,103.77,103.79,641900000.0
2008-06-18 09:45:00,103.79,103.85,103.785,103.85,720400000.0
2008-06-18 09:50:00,103.85,103.9,103.825,103.83,948400000.0
2008-06-18 09:55:00,103.83,103.835,103.76,103.76,787400000.0
2008-06-18 10:00:00,103.76,103.77,103.71,103.75,898900000.0
2008-06-18 10:05:00,103.75,103.76,103.695,103.705,852900000.0
2008-06-18 10:10:00,103.7,103.75,103.695,103.75,666700000.0
2008-06-18 10:15:00,103.74,103.745,103.63,103.66,970500000.0
2008-06-18 10:20:00,103.66,103.71,103.65,103.705,548500000.0
2008-06-18 10:25:00,103.7,103.75,103.685,103.74,662600000.0
2008-06-18 10:30:00,103.74,103.775,103.71,103.77,729100000.0
2008-06-18 10:35:00,103.765,103.78,103.725,103.74,722100000.0
2008-06-18 10:40:00,103.74,103.775,103.71,103.73,437900000.0
2008-06-18 10:45:00,103.73,103.75,103.67,103.71,820700000.0
2008-06-18 10:50:00,103.71,103.72,103.645,103.65,752200000.0
2008-06-18 10:55:00,103.65,103.665,103.595,103.605,830400000.0
2008-06-18 11:00:00,103.595,103.65,103.59,103.6,818900000.0
2008-06-18 11:05:00,103.6,103.65,103.58,103.635,625800000.0
2008-06-18 11:10:00,103.64,103.65,103.61,103.64,632100000.0
2008-06-18 11:15:00,103.64,103.65,103.58,103.6,819100000.0
2008-06-18 11:20:00,103.6,103.655,103.6,103.625,733700000.0
2008-06-18 11:25:00,103.63,103.66,103.62,103.64,470300000.0
2008-06-18 11:30:00,103.65,103.65,103.615,103.65,322400000.0
2008-06-18 11:35:00,103.66,103.66,103.59,103.61,428700000.0
2008-06-18 11:40:00,103.62,103.64,103.595,103.635,366800000.0
2008-06-18 11:45:00,103.63,103.66,103.59,103.63,477500000.0
2008-06-18 11:50:00,103.63,103.635,103.6,103.62,356600000.0
2008-06-18 11:55:00,103.61,103.68,103.61,103.63,341300000.0
2008-06-18 12:00:00,103.63,103.66,103.6,103.645,388400000.0
2008-06-18 12:05:00,103.64,103.645,103.59,103.6,423800000.0
2008-06-18 12:10:00,103.59,103.6,103.54,103.58,676100000.0
2008-06-18 12:15:00,103.58,103.6,103.56,103.57,529900000.0
2008-06-18 12:20:00,103.57,103.585,103.52,103.53,425800000.0
2008-06-18 12:25:00,103.53,103.56,103.48,103.55,725800000.0
2008-06-18 12:30:00,103.57,103.6,103.535,103.55,476100000.0
2008-06-18 12:35:00,103.55,103.61,103.545,103.56,459800000.0
2008-06-18 12:40:00,103.56,103.6,103.56,103.59,902100000.0
2008-06-18 12:45:00,103.59,103.655,103.58,103.63,847200000.0
2008-06-18 12:50:00,103.635,103.635,103.58,103.6,518300000.0
2008-06-18 12:55:00,103.61,103.61,103.57,103.58,343500000.0
2008-06-18 13:00:00,103.58,103.6,103.55,103.565,440800000.0
2008-06-18 13:05:00,103.56,103.62,103.55,103.56,568600000.0
2008-06-18 13:10:00,103.565,103.6,103.55,103.59,595500000.0
2008-06-18 13:15:00,103.59,103.59,103.55,103.59,590000000.0
2008-06-18 13:20:00,103.59,103.62,103.56,103.6,468000000.0
2008-06-18 13:25:00,103.6,103.64,103.585,103.63,384000000.0
2008-06-18 13:30:00,103.63,103.65,103.59,103.6,447200000.0
2008-06-18 13:35:00,103.6,103.62,103.6,103.62,390500000.0
2008-06-18 13:40:00,103.62,103.63,103.585,103.63,499300000.0
2008-06-18 13:45:00,103.63,103.66,103.63,103.64,286900000.0
2008-06-18 13:50:00,103.64,103.7,103.635,103.68,1084900000.0
2008-06-18 13:55:00,103.68,103.7,103.635,103.68,1043100000.0
2008-06-18 14:00:00,103.68,103.715,103.66,103.675,819300000.0
2008-06-18 14:05:00,103.68,103.72,103.66,103.72,692500000.0
2008-06-18 14:10:00,103.71,103.75,103.695,103.74,569700000.0
2008-06-18 14:15:00,103.725,103.75,103.71,103.73,774900000.0
2008-06-18 14:20:00,103.74,103.785,103.73,103.755,908900000.0
2008-06-18 14:25:00,103.755,103.775,103.715,103.715,799400000.0
2008-06-18 14:30:00,103.71,103.735,103.665,103.69,1068900000.0
2008-06-18 14:35:00,103.685,103.695,103.645,103.67,588800000.0
2008-06-18 14:40:00,103.665,103.71,103.665,103.7,675800000.0
2008-06-18 14:45:00,103.7,103.7,103.65,103.675,757400000.0
2008-06-18 14:50:00,103.675,103.675,103.63,103.645,606800000.0
2008-06-18 14:55:00,103.645,103.66,103.59,103.61,655900000.0
2008-06-18 15:00:00,103.61,103.65,103.595,103.635,624500000.0
2008-06-18 15:05:00,103.64,103.64,103.565,103.59,575400000.0
2008-06-18 15:10:00,103.6,103.615,103.58,103.6,445000000.0
2008-06-18 15:15:00,103.605,103.645,103.59,103.635,411400000.0
2008-06-18 15:20:00,103.635,103.645,103.59,103.61,723100000.0
2008-06-18 15:25:00,103.605,103.615,103.565,103.595,541900000.0
2008-06-18 15:30:00,103.595,103.6,103.535,103.56,916100000.0
2008-06-18 15:35:00,103.56,103.56,103.505,103.53,625600000.0
2008-06-18 15:40:00,103.53,103.53,103.5,103.52,507700000.0
2008-06-18 15:45:00,103.52,103.57,103.52,103.545,835000000.0
2008-06-18 15:50:00,103.545,103.565,103.515,103.545,776300000.0
2008-06-18 15:55:00,103.55,103.575,103.52,103.57,593700000.0
2008-06-18 16:00:00,103.565,103.61,103.53,103.535,734400000.0
2008-06-18 16:05:00,103.535,103.56,103.495,103.555,752500000.0
2008-06-18 16:10:00,103.555,103.575,103.52,103.52,817200000.0
2008-06-18 16:15:00,103.525,103.55,103.5,103.545,938600000.0
2008-06-18 16:20:00,103.545,103.56,103.52,103.53,881600000.0
2008-06-18 16:25:00,103.535,103.595,103.53,103.58,1017200000.0
2008-06-18 16:30:00,103.58,103.655,103.575,103.635,998000000.0
2008-06-18 16:35:00,103.635,103.655,103.59,103.64,1367700000.0
2008-06-18 16:40:00,103.635,103.68,103.62,103.66,1007600000.0
2008-06-18 16:45:00,103.665,103.72,103.64,103.64,1057600000.0
2008-06-18 16:50:00,103.645,103.74,103.64,103.73,1250900000.0
2008-06-18 16:55:00,103.73,103.81,103.71,103.795,1324000000.0
2008-06-18 17:00:00,103.8,103.8,103.75,103.78,1032800000.0
2008-06-18 17:05:00,103.78,103.785,103.71,103.76,1060500000.0
2008-06-18 17:10:00,103.76,103.775,103.735,103.75,785400000.0
2008-06-18 17:15:00,103.75,103.795,103.75,103.77,761800000.0
2008-06-18 17:20:00,103.775,103.785,103.73,103.75,663900000.0
2008-06-18 17:25:00,103.75,103.77,103.72,103.74,881300000.0
2008-06-18 17:30:00,103.735,103.775,103.72,103.74,740000000.0
2008-06-18 17:35:00,103.74,103.775,103.735,103.77,590500000.0
2008-06-18 17:40:00,103.77,103.795,103.75,103.775,562500000.0
2008-06-18 17:45:00,103.775,103.785,103.74,103.76,521300000.0
2008-06-18 17:50:00,103.76,103.775,103.725,103.735,640100000.0
2008-06-18 17:55:00,103.735,103.79,103.72,103.75,846100000.0
2008-06-18 18:00:00,103.745,103.785,103.725,103.765,251200000.0
2008-06-18 18:05:00,103.765,103.8,103.75,103.795,339400000.0
2008-06-18 18:10:00,103.8,103.815,103.78,103.81,379900000.0
2008-06-18 18:15:00,103.805,103.805,103.765,103.785,288500000.0
2008-06-18 18:20:00,103.785,103.805,103.76,103.765,169400000.0
2008-06-18 18:25:00,103.76,103.81,103.75,103.805,232200000.0
2008-06-18 18:30:00,103.8,103.825,103.745,103.745,334200000.0
2008-06-18 18:35:00,103.745,103.81,103.745,103.81,384600000.0
2008-06-18 18:40:00,103.81,103.82,103.79,103.82,320200000.0
2008-06-18 18:45:00,103.82,103.825,103.78,103.8,247700000.0
2008-06-18 18:50:00,103.8,103.835,103.78,103.825,512500000.0
2008-06-18 18:55:00,103.82,103.83,103.77,103.82,670700000.0
2008-06-18 19:00:00,103.82,103.92,103.82,103.89,803600000.0
2008-06-18 19:05:00,103.89,103.91,103.85,103.89,691600000.0
2008-06-18 19:10:00,103.88,103.9,103.835,103.845,673200000.0
2008-06-18 19:15:00,103.84,103.86,103.805,103.83,622100000.0
2008-06-18 19:20:00,103.81,103.83,103.795,103.82,296900000.0
2008-06-18 19:25:00,103.82,103.86,103.81,103.85,445600000.0
2008-06-18 19:30:00,103.84,103.87,103.83,103.86,363100000.0
2008-06-18 19:35:00,103.855,103.94,103.835,103.93,420500000.0
2008-06-18 19:40:00,103.935,103.95,103.91,103.93,380000000.0
2008-06-18 19:45:00,103.935,103.96,103.92,103.92,332100000.0
2008-06-18 19:50:00,103.92,103.95,103.9,103.95,226600000.0
2008-06-18 19:55:00,103.94,103.97,103.92,103.95,243200000.0
2008-06-18 20:00:00,103.95,103.98,103.93,103.95,481100000.0
2008-06-18 20:05:00,103.945,103.96,103.92,103.92,359600000.0
2008-06-18 20:10:00,103.92,103.94,103.905,103.93,358000000.0
2008-06-18 20:15:00,103.935,103.95,103.91,103.93,564500000.0
2008-06-18 20:20:00,103.93,104.01,103.93,103.99,341600000.0
2008-06-18 20:25:00,103.99,104.025,103.975,104.025,585700000.0
2008-06-18 20:30:00,104.02,104.03,103.99,104.005,259300000.0
2008-06-18 20:35:00,104.0,104.025,103.98,104.015,338000000.0
2008-06-18 20:40:00,104.015,104.08,103.995,104.06,405700000.0
2008-06-18 20:45:00,104.06,104.07,104.03,104.05,303600000.0
2008-06-18 20:50:00,104.05,104.06,104.01,104.035,319800000.0
2008-06-18 20:55:00,104.03,104.085,104.01,104.07,320700000.0
2008-06-18 21:00:00,104.075,104.09,104.015,104.06,309100000.0
2008-06-18 21:05:00,104.06,104.08,104.02,104.03,247500000.0
2008-06-18 21:10:00,104.025,104.045,103.98,104.03,375600000.0
2008-06-18 21:15:00,104.03,104.06,104.0,104.055,270300000.0
2008-06-18 21:20:00,104.055,104.085,104.035,104.07,244100000.0
2008-06-18 21:25:00,104.075,104.085,104.05,104.05,239800000.0
2008-06-18 21:30:00,104.05,104.08,104.04,104.04,176500000.0
2008-06-18 21:35:00,104.05,104.075,104.04,104.065,150200000.0
2008-06-18 21:40:00,104.06,104.075,104.045,104.045,175700000.0
2008-06-18 21:45:00,104.05,104.065,104.04,104.055,134400000.0
2008-06-18 21:50:00,104.055,104.055,104.015,104.015,219400000.0
2008-06-18 21:55:00,104.01,104.035,104.005,104.03,68800000.0
2008-06-18 22:00:00,104.025,104.07,104.02,104.07,138200000.0
2008-06-18 22:05:00,104.07,104.08,104.05,104.06,137100000.0
2008-06-18 22:10:00,104.06,104.075,104.015,104.055,107000000.0
2008-06-18 22:15:00,104.04,104.08,104.04,104.065,93100000.0
2008-06-18 22:20:00,104.065,104.12,104.06,104.11,164400000.0
2008-06-18 22:25:00,104.11,104.12,104.085,104.095,70900000.0
2008-06-18 22:30:00,104.1,104.11,104.08,104.1,163800000.0
2008-06-18 22:35:00,104.1,104.115,104.095,104.115,74500000.0
2008-06-18 22:40:00,104.115,104.125,104.11,104.115,81400000.0
2008-06-18 22:45:00,104.125,104.15,104.095,104.11,197000000.0
2008-06-18 22:50:00,104.115,104.12,104.085,104.095,126700000.0
2008-06-18 22:55:00,104.095,104.115,104.08,104.095,68400000.0
2008-06-18 23:00:00,104.1,104.1,104.01,104.03,396900000.0
2008-06-18 23:05:00,104.03,104.075,104.03,104.055,90600000.0
2008-06-18 23:10:00,104.055,104.065,104.035,104.04,51800000.0
2008-06-18 23:15:00,104.04,104.085,104.04,104.04,110200000.0
2008-06-18 23:20:00,104.04,104.04,103.98,104.005,68600000.0
2008-06-18 23:25:00,104.015,104.015,103.99,104.0,59400000.0
2008-06-18 23:30:00,104.005,104.03,103.97,104.01,312400000.0
2008-06-18 23:35:00,104.01,104.03,104.0,104.0,214400001.0
2008-06-18 23:40:00,104.0,104.02,103.98,103.99,268700000.0
2008-06-18 23:45:00,103.98,104.04,103.98,104.01,147300000.0
2008-06-18 23:50:00,103.98,104.03,103.98,104.01,176600000.0
2008-06-18 23:55:00,103.98,104.02,103.97,103.97,181600000.0
2008-06-19 00:00:00,103.97,104.02,103.97,104.0,230300000.0
2008-06-19 00:05:00,104.01,104.03,104.0,104.0,304600000.0
2008-06-19 00:10:00,104.0,104.01,103.99,104.0,82700000.0
2008-06-19 00:15:00,104.0,104.02,103.99,104.0,233900000.0
2008-06-19 00:20:00,104.0,104.02,103.99,103.99,241600000.0
2008-06-19 00:25:00,103.99,104.03,103.99,104.02,108700000.0
2008-06-19 00:30:00,104.004,104.02,103.956,104.02,232400000.0
2008-06-19 00:35:00,104.02,104.02,103.995,104.02,32000000.0
2008-06-19 00:40:00,104.005,104.03,104.0,104.02,53300000.0
2008-06-19 00:45:00,104.02,104.08,104.005,104.05,552500000.0
2008-06-19 00:50:00,104.06,104.06,104.01,104.02,227100001.0
2008-06-19 00:55:00,104.02,104.09,104.02,104.045,288800000.0
2008-06-19 01:00:00,104.05,104.06,104.04,104.05,268800000.0
2008-06-19 01:05:00,104.05,104.06,104.015,104.05,224900000.0
2008-06-19 01:10:00,104.045,104.09,104.04,104.05,356100001.0
2008-06-19 01:15:00,104.05,104.09,104.04,104.085,734800000.0
2008-06-19 01:20:00,104.085,104.12,104.07,104.08,359100000.0
2008-06-19 01:25:00,104.07,104.12,104.07,104.11,196600000.0
2008-06-19 01:30:00,104.11,104.13,104.08,104.11,213200000.0
2008-06-19 01:35:00,104.11,104.13,104.11,104.11,171500000.0
2008-06-19 01:40:00,104.11,104.12,104.09,104.09,157000000.0
2008-06-19 01:45:00,104.095,104.13,104.09,104.13,228100000.0
2008-06-19 01:50:00,104.13,104.18,104.11,104.125,669000000.0
2008-06-19 01:55:00,104.125,104.16,104.09,104.1,648600000.0
2008-06-19 02:00:00,104.1,104.25,104.08,104.17,961200001.0
2008-06-19 02:05:00,104.175,104.205,104.145,104.17,346000000.0
2008-06-19 02:10:00,104.175,104.22,104.16,104.205,361800000.0
2008-06-19 02:15:00,104.2,104.2,104.11,104.15,466800000.0
2008-06-19 02:20:00,104.145,104.185,104.13,104.155,186600000.0
2008-06-19 02:25:00,104.155,104.23,104.155,104.215,289200000.0
2008-06-19 02:30:00,104.21,104.21,104.14,104.14,298700000.0
2008-06-19 02:35:00,104.14,104.21,104.125,104.165,267600000.0
2008-06-19 02:40:00,104.17,104.23,104.17,104.205,233200000.0
2008-06-19 02:45:00,104.205,104.225,104.175,104.22,214800000.0
2008-06-19 02:50:00,104.225,104.27,104.205,104.265,260400000.0
2008-06-19 02:55:00,104.265,104.285,104.22,104.27,347800000.0
2008-06-19 03:00:00,104.27,104.27,104.19,104.2,339400000.0
2008-06-19 03:05:00,104.2,104.21,104.13,104.17,273700000.0
2008-06-19 03:10:00,104.17,104.17,104.13,104.155,281600000.0
2008-06-19 03:15:00,104.155,104.17,104.115,104.135,277900000.0
2008-06-19 03:20:00,104.135,104.2,104.135,104.16,258300000.0
2008-06-19 03:25:00,104.16,104.2,104.145,104.18,160500000.0
2008-06-19 03:30:00,104.19,104.2,104.17,104.18,179600000.0
2008-06-19 03:35:00,104.185,104.2,104.155,104.165,245300000.0
2008-06-19 03:40:00,104.16,104.18,104.145,104.165,253400000.0
2008-06-19 03:45:00,104.17,104.25,104.17,104.235,285200000.0
2008-06-19 03:50:00,104.24,104.275,104.215,104.23,299100000.0
2008-06-19 03:55:00,104.23,104.25,104.18,104.225,163400000.0
2008-06-19 04:00:00,104.225,104.25,104.19,104.215,274200000.0
2008-06-19 04:05:00,104.21,104.215,104.115,104.19,271500000.0
2008-06-19 04:10:00,104.19,104.215,104.185,104.19,100500000.0
2008-06-19 04:15:00,104.195,104.23,104.19,104.23,85500000.0
2008-06-19 04:20:00,104.23,104.24,104.2,104.225,94800000.0
2008-06-19 04:25:00,104.215,104.225,104.19,104.21,265600000.0
2008-06-19 04:30:00,104.21,104.215,104.16,104.19,124000000.0
2008-06-19 04:35:00,104.19,104.235,104.185,104.235,107600000.0
2008-06-19 04:40:00,104.235,104.255,104.22,104.25,90000000.0
2008-06-19 04:45:00,104.255,104.255,104.195,104.215,67000000.0
2008-06-19 04:50:00,104.215,104.215,104.19,104.19,91900000.0
2008-06-19 04:55:00,104.19,104.2,104.16,104.18,108400000.0
2008-06-19 05:00:00,104.18,104.2,104.17,104.18,118100000.0
2008-06-19 05:05:00,104.18,104.205,104.17,104.19,217300000.0
2008-06-19 05:10:00,104.19,104.19,104.17,104.175,168200000.0
2008-06-19 05:15:00,104.17,104.23,104.155,104.19,182700000.0
2008-06-19 05:20:00,104.19,104.25,104.19,104.245,270600000.0
2008-06-19 05:25:00,104.25,104.25,104.21,104.22,99200000.0
2008-06-19 05:30:00,104.22,104.22,104.2,104.2,76300000.0
2008-06-19 05:35:00,104.22,104.27,104.205,104.25,242900000.0
2008-06-19 05:40:00,104.26,104.275,104.24,104.24,170900000.0
2008-06-19 05:45:00,104.24,104.245,104.185,104.23,153700000.0
2008-06-19 05:50:00,104.23,104.24,104.205,104.21,228900000.0
2008-06-19 05:55:00,104.21,104.24,104.2,104.22,295900000.0
2008-06-19 06:00:00,104.22,104.23,104.195,104.21,155800000.0
2008-06-19 06:05:00,104.21,104.21,104.17,104.18,252400000.0
2008-06-19 06:10:00,104.17,104.22,104.165,104.21,184300000.0
2008-06-19 06:15:00,104.205,104.25,104.205,104.24,197400000.0
2008-06-19 06:20:00,104.24,104.25,104.21,104.215,184800000.0
2008-06-19 06:25:00,104.22,104.225,104.19,104.2,173800000.0
2008-06-19 06:30:00,104.205,104.21,104.14,104.15,205600000.0
2008-06-19 06:35:00,104.15,104.215,104.15,104.2,163200000.0
2008-06-19 06:40:00,104.205,104.22,104.165,104.17,157000000.0
2008-06-19 06:45:00,104.17,104.18,104.15,104.175,59800000.0
2008-06-19 06:50:00,104.17,104.18,104.135,104.14,138400000.0
2008-06-19 06:55:00,104.145,104.165,104.125,104.14,126800000.0
2008-06-19 07:00:00,104.14,104.15,104.085,104.125,229800000.0
2008-06-19 07:05:00,104.13,104.16,104.1,104.1,151600000.0
2008-06-19 07:10:00,104.1,104.15,104.1,104.125,104300000.0
2008-06-19 07:15:00,104.12,104.15,104.11,104.13,65300000.0
2008-06-19 07:20:00,104.13,104.13,104.06,104.09,250200000.0
2008-06-19 07:25:00,104.09,104.13,104.055,104.095,334600000.0
2008-06-19 07:30:00,104.095,104.18,104.095,104.145,297100000.0
2008-06-19 07:35:00,104.15,104.185,104.13,104.14,274300000.0
2008-06-19 07:40:00,104.135,104.145,104.08,104.1,265400000.0
2008-06-19 07:45:00,104.105,104.125,104.08,104.095,275100000.0
2008-06-19 07:50:00,104.095,104.115,104.07,104.075,203900000.0
2008-06-19 07:55:00,104.08,104.085,104.04,104.085,173300000.0
2008-06-19 08:00:00,104.09,104.115,104.03,104.035,430700000.0
2008-06-19 08:05:00,104.035,104.105,104.0,104.105,470000000.0
2008-06-19 08:10:00,104.1,104.12,104.045,104.065,450500000.0
2008-06-19 08:15:00,104.07,104.08,104.04,104.075,345500000.0
2008-06-19 08:20:00,104.075,104.14,104.055,104.06,427300000.0
2008-06-19 08:25:00,104.06,104.06,104.01,104.025,503800000.0
2008-06-19 08:30:00,104.025,104.06,104.01,104.015,295200000.0
2008-06-19 08:35:00,104.015,104.045,103.99,104.025,387900000.0
2008-06-19 08:40:00,104.025,104.1,104.0,104.04,397000000.0
2008-06-19 08:45:00,104.04,104.11,104.01,104.085,609300000.0
2008-06-19 08:50:00,104.09,104.11,104.03,104.08,496500000.0
2008-06-19 08:55:00,104.08,104.13,104.055,104.13,518300000.0
2008-06-19 09:00:00,104.12,104.14,104.09,104.09,337900000.0
2008-06-19 09:05:00,104.09,104.11,104.01,104.01,391000000.0
2008-06-19 09:10:00,104.01,104.04,103.96,104.035,626100000.0
2008-06-19 09:15:00,104.035,104.06,103.98,104.045,590000000.0
2008-06-19 09:20:00,104.045,104.065,104.0,104.015,632400000.0
2008-06-19 09:25:00,104.015,104.06,103.975,103.975,756300000.0
2008-06-19 09:30:00,103.975,104.0,103.59,103.64,1369300000.0
2008-06-19 09:35:00,103.64,103.72,103.58,103.59,1387300000.0
2008-06-19 09:40:00,103.585,103.74,103.54,103.725,939700000.0
2008-06-19 09:45:00,103.72,103.74,103.59,103.7,990500000.0
2008-06-19 09:50:00,103.7,103.71,103.64,103.64,824800000.0
2008-06-19 09:55:00,103.65,103.65,103.565,103.6,886000000.0
2008-06-19 10:00:00,103.6,103.61,103.42,103.44,757200000.0
2008-06-19 10:05:00,103.44,103.44,103.31,103.32,1247900000.0
2008-06-19 10:10:00,103.32,103.46,103.32,103.445,1129300000.0
2008-06-19 10:15:00,103.44,103.455,103.32,103.35,713000000.0
2008-06-19 10:20:00,103.35,103.43,103.345,103.41,356400000.0
2008-06-19 10:25:00,103.41,103.48,103.385,103.46,530200000.0
2008-06-19 10:30:00,103.47,103.53,103.41,103.46,1183000000.0
2008-06-19 10:35:00,103.46,103.48,103.38,103.41,837100000.0
2008-06-19 10:40:00,103.41,103.435,103.39,103.42,1141000000.0
2008-06-19 10:45:00,103.42,103.5,103.41,103.48,1105400000.0
2008-06-19 10:50:00,103.48,103.51,103.43,103.43,1301000000.0
2008-06-19 10:55:00,103.43,103.45,103.37,103.38,871800000.0
2008-06-19 11:00:00,103.38,103.43,103.325,103.35,1072400000.0
2008-06-19 11:05:00,103.35,103.37,103.305,103.365,845900000.0
2008-06-19 11:10:00,103.36,103.37,103.3,103.32,792700000.0
2008-06-19 11:15:00,103.31,103.395,103.3,103.37,1074900000.0
2008-06-19 11:20:00,103.37,103.42,103.35,103.36,930300000.0
2008-06-19 11:25:00,103.36,103.4,103.36,103.37,565300000.0
2008-06-19 11:30:00,103.365,103.385,103.33,103.355,416800000.0
2008-06-19 11:35:00,103.35,103.35,103.265,103.28,605800000.0
2008-06-19 11:40:00,103.28,103.31,103.26,103.29,545800000.0
2008-06-19 11:45:00,103.29,103.32,103.24,103.29,590500000.0
2008-06-19 11:50:00,103.29,103.33,103.27,103.295,409800000.0
2008-06-19 11:55:00,103.295,103.3,103.25,103.26,717600000.0
2008-06-19 12:00:00,103.26,103.28,103.24,103.25,494100000.0
2008-06-19 12:05:00,103.25,103.255,103.22,103.23,294000000.0
2008-06-19 12:10:00,103.23,103.245,103.215,103.245,452900000.0
2008-06-19 12:15:00,103.25,103.27,103.24,103.24,303900000.0
2008-06-19 12:20:00,103.24,103.27,103.22,103.25,515400000.0
2008-06-19 12:25:00,103.25,103.26,103.22,103.25,653200000.0
2008-06-19 12:30:00,103.25,103.26,103.21,103.21,563000000.0
2008-06-19 12:35:00,103.215,103.23,103.16,103.2,518600000.0
2008-06-19 12:40:00,103.2,103.2,103.17,103.185,326100000.0
2008-06-19 12:45:00,103.185,103.19,103.13,103.15,388200000.0
2008-06-19 12:50:00,103.15,103.15,103.08,103.095,607400000.0
2008-06-19 12:55:00,103.1,103.11,103.05,103.1,686500000.0
2008-06-19 13:00:00,103.11,103.14,103.1,103.115,887300000.0
2008-06-19 13:05:00,103.115,103.15,103.1,103.13,606800000.0
2008-06-19 13:10:00,103.14,103.155,103.12,103.14,598300000.0
2008-06-19 13:15:00,103.14,103.18,103.13,103.17,629600000.0
2008-06-19 13:20:00,103.165,103.195,103.15,103.16,709400000.0
2008-06-19 13:25:00,103.165,103.17,103.12,103.12,669100000.0
2008-06-19 13:30:00,103.12,103.15,103.08,103.11,996100000.0
2008-06-19 13:35:00,103.11,103.145,103.07,103.1,648800000.0
2008-06-19 13:40:00,103.1,103.12,103.08,103.11,612900000.0
2008-06-19 13:45:00,103.11,103.12,103.065,103.07,790600000.0
2008-06-19 13:50:00,103.07,103.095,103.035,103.05,1020900000.0
2008-06-19 13:55:00,103.05,103.06,103.03,103.04,967300000.0
2008-06-19 14:00:00,103.04,103.05,102.99,103.02,1142600000.0
2008-06-19 14:05:00,103.02,103.1,103.01,103.09,573100000.0
2008-06-19 14:10:00,103.08,103.11,103.05,103.09,597500000.0
2008-06-19 14:15:00,103.08,103.13,103.07,103.12,676900000.0
2008-06-19 14:20:00,103.12,103.17,103.1,103.12,769400000.0
2008-06-19 14:25:00,103.125,103.17,103.105,103.115,878000000.0
2008-06-19 14:30:00,103.11,103.18,103.09,103.125,790100000.0
2008-06-19 14:35:00,103.12,103.22,103.095,103.2,914900000.0
2008-06-19 14:40:00,103.2,103.26,103.195,103.24,1086300000.0
2008-06-19 14:45:00,103.24,103.265,103.215,103.24,963500000.0
2008-06-19 14:50:00,103.24,103.265,103.21,103.22,896700000.0
2008-06-19 14:55:00,103.22,103.28,103.205,103.27,653000000.0
2008-06-19 15:00:00,103.27,103.35,103.25,103.33,839400000.0
2008-06-19 15:05:00,103.34,103.38,103.33,103.38,666500000.0
2008-06-19 15:10:00,103.385,103.415,103.355,103.4,457300000.0
2008-06-19 15:15:00,103.395,103.415,103.355,103.355,487300000.0
2008-06-19 15:20:00,103.36,103.4,103.325,103.385,738900000.0
2008-06-19 15:25:00,103.38,103.39,103.35,103.35,1335000000.0
2008-06-19 15:30:00,103.35,103.38,103.26,103.26,1966100000.0
2008-06-19 15:35:00,103.27,103.3,103.22,103.25,1898400000.0
2008-06-19 15:40:00,103.25,103.32,103.235,103.3,1681000000.0
2008-06-19 15:45:00,103.3,103.33,103.27,103.28,1600000000.0
2008-06-19 15:50:00,103.28,103.3,103.26,103.28,1449800000.0
2008-06-19 15:55:00,103.29,103.29,103.22,103.24,1267400000.0
2008-06-19 16:00:00,103.25,103.315,103.22,103.28,1996300000.0
2008-06-19 16:05:00,103.27,103.3,103.25,103.25,1721200000.0
2008-06-19 16:10:00,103.25,103.27,103.19,103.2,1756900000.0
2008-06-19 16:15:00,103.2,103.23,103.17,103.21,1420600000.0
2008-06-19 16:20:00,103.2,103.24,103.18,103.2,1144000000.0
2008-06-19 16:25:00,103.2,103.25,103.19,103.25,2017000001.0
2008-06-19 16:30:00,103.25,103.25,103.17,103.17,2282200001.0
2008-06-19 16:35:00,103.17,103.19,103.15,103.17,2176200000.0
2008-06-19 16:40:00,103.16,103.18,103.15,103.16,1046400000.0
2008-06-19 16:45:00,103.16,103.17,103.12,103.15,911800000.0
2008-06-19 16:50:00,103.15,103.19,103.14,103.18,1447300000.0
2008-06-19 16:55:00,103.18,103.22,103.16,103.2,1064500000.0
2008-06-19 17:00:00,103.21,103.27,103.18,103.23,1251600000.0
2008-06-19 17:05:00,103.235,103.29,103.23,103.25,1458000000.0
2008-06-19 17:10:00,103.25,103.27,103.21,103.21,1677600000.0
2008-06-19 17:15:00,103.2,103.235,103.19,103.205,1314000001.0
2008-06-19 17:20:00,103.205,103.22,103.155,103.16,1413100000.0
2008-06-19 17:25:00,103.16,103.185,103.13,103.155,1048000000.0
2008-06-19 17:30:00,103.15,103.17,103.135,103.15,819500000.0
2008-06-19 17:35:00,103.145,103.185,103.145,103.17,908400000.0
2008-06-19 17:40:00,103.17,103.21,103.16,103.18,801600000.0
2008-06-19 17:45:00,103.18,103.205,103.16,103.195,778800000.0
2008-06-19 17:50:00,103.19,103.23,103.185,103.23,1133500000.0
2008-06-19 17:55:00,103.23,103.25,103.21,103.24,930400000.0
2008-06-19 18:00:00,103.22,103.26,103.205,103.245,529300000.0
2008-06-19 18:05:00,103.25,103.25,103.2,103.235,761300000.0
2008-06-19 18:10:00,103.23,103.25,103.18,103.19,823200000.0
2008-06-19 18:15:00,103.19,103.22,103.18,103.2,670000000.0
2008-06-19 18:20:00,103.2,103.23,103.18,103.215,537500000.0
2008-06-19 18:25:00,103.21,103.22,103.18,103.21,645400000.0
2008-06-19 18:30:00,103.215,103.23,103.175,103.205,440700000.0
2008-06-19 18:35:00,103.2,103.24,103.185,103.2,535300000.0
2008-06-19 18:40:00,103.2,103.22,103.185,103.215,365200000.0
2008-06-19 18:45:00,103.22,103.23,103.19,103.2,469400000.0
2008-06-19 18:50:00,103.2,103.23,103.195,103.215,441700000.0
2008-06-19 18:55:00,103.21,103.26,103.2,103.24,427900000.0
2008-06-19 19:00:00,103.24,103.295,103.235,103.26,738300000.0
2008-06-19 19:05:00,103.26,103.28,103.23,103.24,490100000.0
2008-06-19 19:10:00,103.24,103.3,103.225,103.26,600600000.0
2008-06-19 19:15:00,103.26,103.26,103.22,103.23,657400000.0
2008-06-19 19:20:00,103.23,103.24,103.205,103.215,705900000.0
2008-06-19 19:25:00,103.215,103.23,103.195,103.22,572700000.0
2008-06-19 19:30:00,103.22,103.23,103.19,103.22,614700000.0
2008-06-19 19:35:00,103.22,103.24,103.2,103.22,340200000.0
2008-06-19 19:40:00,103.21,103.22,103.18,103.205,374100000.0
2008-06-19 19:45:00,103.205,103.215,103.18,103.18,488200000.0
2008-06-19 19:50:00,103.18,103.21,103.17,103.19,402100000.0
2008-06-19 19:55:00,103.185,103.24,103.18,103.2,719100000.0
2008-06-19 20:00:00,103.2,103.24,103.18,103.21,405900000.0
2008-06-19 20:05:00,103.21,103.235,103.2,103.23,210300000.0
2008-06-19 20:10:00,103.215,103.23,103.17,103.2,405300000.0
2008-06-19 20:15:00,103.2,103.215,103.18,103.2,357500000.0
2008-06-19 20:20:00,103.19,103.215,103.18,103.18,372500000.0
2008-06-19 20:25:00,103.18,103.19,103.14,103.15,751700000.0
2008-06-19 20:30:00,103.15,103.21,103.14,103.16,766500000.0
2008-06-19 20:35:00,103.16,103.2,103.155,103.19,433600000.0
2008-06-19 20:40:00,103.19,103.23,103.175,103.2,590800000.0
2008-06-19 20:45:00,103.19,103.24,103.18,103.19,535600000.0
2008-06-19 20:50:00,103.19,103.2,103.17,103.19,432900000.0
2008-06-19 20:55:00,103.19,103.2,103.16,103.18,615700000.0
2008-06-19 21:00:00,103.175,103.2,103.15,103.195,382400000.0
2008-06-19 21:05:00,103.195,103.195,103.16,103.18,143100000.0
2008-06-19 21:10:00,103.139,103.22,103.131,103.22,146400000.0
2008-06-19 21:15:00,103.22,103.22,103.17,103.19,200500000.0
2008-06-19 21:20:00,103.19,103.21,103.175,103.19,262600000.0
2008-06-19 21:25:00,103.185,103.19,103.16,103.17,255900000.0
2008-06-19 21:30:00,103.17,103.2,103.16,103.175,172900000.0
2008-06-19 21:35:00,103.175,103.2,103.165,103.2,195000000.0
2008-06-19 21:40:00,103.2,103.22,103.18,103.2,234300000.0
2008-06-19 21:45:00,103.2,103.23,103.18,103.19,226100000.0
2008-06-19 21:50:00,103.19,103.21,103.19,103.21,78600000.0
2008-06-19 21:55:00,103.21,103.245,103.2,103.24,206700000.0
2008-06-19 22:00:00,103.23,103.27,103.23,103.265,236000000.0
2008-06-19 22:05:00,103.265,103.285,103.24,103.265,133600000.0
2008-06-19 22:10:00,103.245,103.29,103.219,103.28,137400000.0
2008-06-19 22:15:00,103.28,103.295,103.28,103.29,74000000.0
2008-06-19 22:20:00,103.29,103.315,103.285,103.31,182000000.0
2008-06-19 22:25:00,103.315,103.33,103.29,103.32,165000000.0
2008-06-19 22:30:00,103.32,103.35,103.32,103.32,170700000.0
2008-06-19 22:35:00,103.32,103.34,103.295,103.31,200900000.0
2008-06-19 22:40:00,103.305,103.305,103.285,103.29,106900000.0
2008-06-19 22:45:00,103.28,103.3,103.27,103.28,169500000.0
2008-06-19 22:50:00,103.28,103.29,103.23,103.245,261200000.0
2008-06-19 22:55:00,103.25,103.315,103.25,103.26,169900000.0
2008-06-19 23:00:00,103.26,103.315,103.25,103.27,319000000.0
2008-06-19 23:05:00,103.27,103.365,103.23,103.305,234300000.0
2008-06-19 23:10:00,103.28,103.355,103.27,103.335,355400000.0
2008-06-19 23:15:00,103.33,103.355,103.31,103.35,183800000.0
2008-06-19 23:20:00,103.355,103.415,103.32,103.34,191300000.0
2008-06-19 23:25:00,103.345,103.35,103.33,103.335,95200000.0
2008-06-19 23:30:00,103.335,103.395,103.272,103.335,673600001.0
2008-06-19 23:35:00,103.315,103.365,103.3,103.33,126300000.0
2008-06-19 23:40:00,103.32,103.335,103.3,103.3,84000000.0
2008-06-19 23:45:00,103.295,103.315,103.25,103.315,289500000.0
2008-06-19 23:50:00,103.32,103.345,103.3,103.315,137200000.0
2008-06-19 23:55:00,103.315,103.315,103.28,103.3,212800000.0
2008-06-20 00:00:00,103.3,103.32,103.29,103.3,170900000.0
2008-06-20 00:05:00,103.3,103.335,103.29,103.325,115800000.0
2008-06-20 00:10:00,103.32,103.32,103.25,103.285,241800000.0
2008-06-20 00:15:00,103.253,103.31,103.226,103.3,455099999.0
2008-06-20 00:20:00,103.305,103.31,103.26,103.275,179200000.0
2008-06-20 00:25:00,103.28,103.285,103.24,103.27,260400000.0
2008-06-20 00:30:00,103.27,103.28,103.24,103.265,253900000.0
2008-06-20 00:35:00,103.27,103.29,103.215,103.28,351000000.0
2008-06-20 00:40:00,103.285,103.295,103.27,103.295,159700000.0
2008-06-20 00:45:00,103.3,103.35,103.29,103.325,275800000.0
2008-06-20 00:50:00,103.325,103.325,103.28,103.322,231600000.0
2008-06-20 00:55:00,103.325,103.345,103.315,103.345,150700000.0
2008-06-20 01:00:00,103.345,103.36,103.33,103.33,54900000.0
2008-06-20 01:05:00,103.33,103.41,103.33,103.4,251000000.0
2008-06-20 01:10:00,103.4,103.42,103.37,103.415,270800000.0
2008-06-20 01:15:00,103.415,103.42,103.38,103.38,262700000.0
2008-06-20 01:20:00,103.38,103.4,103.37,103.39,230600000.0
2008-06-20 01:25:00,103.39,103.39,103.37,103.38,227700000.0
2008-06-20 01:30:00,103.37,103.41,103.36,103.4,224300000.0
2008-06-20 01:35:00,103.4,103.41,103.365,103.38,410800000.0
2008-06-20 01:40:00,103.38,103.41,103.375,103.405,375900000.0
2008-06-20 01:45:00,103.41,103.48,103.4,103.46,402200000.0
2008-06-20 01:50:00,103.46,103.495,103.415,103.465,624700000.0
2008-06-20 01:55:00,103.46,103.465,103.425,103.435,394100000.0
2008-06-20 02:00:00,103.435,103.455,103.4,103.4,403600000.0
2008-06-20 02:05:00,103.4,103.41,103.36,103.365,356400000.0
2008-06-20 02:10:00,103.37,103.385,103.35,103.37,246000000.0
2008-06-20 02:15:00,103.375,103.395,103.35,103.39,201900000.0
2008-06-20 02:20:00,103.385,103.395,103.36,103.39,181800000.0
2008-06-20 02:25:00,103.39,103.4,103.355,103.38,188000000.0
2008-06-20 02:30:00,103.38,103.395,103.345,103.375,255900000.0
2008-06-20 02:35:00,103.375,103.385,103.355,103.375,150600000.0
2008-06-20 02:40:00,103.37,103.39,103.355,103.39,215600000.0
2008-06-20 02:45:00,103.385,103.4,103.335,103.385,340400000.0
2008-06-20 02:50:00,103.38,103.41,103.37,103.405,426500000.0
2008-06-20 02:55:00,103.405,103.405,103.36,103.4,401300000.0
2008-06-20 03:00:00,103.4,103.4,103.365,103.375,122600000.0
2008-06-20 03:05:00,103.37,103.375,103.345,103.345,213700000.0
2008-06-20 03:10:00,103.35,103.38,103.345,103.36,170400000.0
2008-06-20 03:15:00,103.355,103.37,103.325,103.33,441100000.0
2008-06-20 03:20:00,103.33,103.37,103.325,103.335,436600000.0
2008-06-20 03:25:00,103.33,103.4,103.325,103.39,403000000.0
2008-06-20 03:30:00,103.39,103.42,103.38,103.42,196000000.0
2008-06-20 03:35:00,103.42,103.425,103.405,103.42,146500000.0
2008-06-20 03:40:00,103.41,103.415,103.375,103.38,331300000.0
2008-06-20 03:45:00,103.38,103.39,103.375,103.39,294100000.0
2008-06-20 03:50:00,103.39,103.425,103.385,103.42,203900000.0
2008-06-20 03:55:00,103.425,103.45,103.42,103.43,133700000.0
2008-06-20 04:00:00,103.425,103.45,103.39,103.435,320500000.0
2008-06-20 04:05:00,103.43,103.43,103.41,103.42,115800000.0
2008-06-20 04:10:00,103.425,103.465,103.42,103.44,157300000.0
2008-06-20 04:15:00,103.46,103.465,103.435,103.44,221200000.0
2008-06-20 04:20:00,103.44,103.47,103.435,103.445,219700000.0
2008-06-20 04:25:00,103.44,103.45,103.415,103.425,154000000.0
2008-06-20 04:30:00,103.42,103.435,103.405,103.43,177500000.0
2008-06-20 04:35:00,103.425,103.44,103.41,103.42,138700000.0
2008-06-20 04:40:00,103.42,103.47,103.42,103.46,419500000.0
2008-06-20 04:45:00,103.46,103.48,103.45,103.465,224700000.0
2008-06-20 04:50:00,103.47,103.48,103.45,103.455,242700000.0
2008-06-20 04:55:00,103.45,103.46,103.44,103.45,60100000.0
2008-06-20 05:00:00,103.45,103.485,103.445,103.475,180900000.0
2008-06-20 05:05:00,103.48,103.48,103.43,103.43,385400000.0
2008-06-20 05:10:00,103.43,103.44,103.43,103.43,112700000.0
2008-06-20 05:15:00,103.43,103.44,103.43,103.43,138700000.0
2008-06-20 05:20:00,103.43,103.485,103.43,103.48,307500000.0
2008-06-20 05:25:00,103.485,103.5,103.47,103.495,127400000.0
2008-06-20 05:30:00,103.5,103.5,103.45,103.475,163600000.0
2008-06-20 05:35:00,103.47,103.49,103.465,103.475,170300000.0
2008-06-20 05:40:00,103.45,103.475,103.385,103.43,145500000.0
2008-06-20 05:45:00,103.43,103.44,103.39,103.39,284900000.0
2008-06-20 05:50:00,103.395,103.43,103.395,103.43,162200000.0
2008-06-20 05:55:00,103.43,103.43,103.4,103.41,162600000.0
2008-06-20 06:00:00,103.42,103.435,103.41,103.415,231400000.0
2008-06-20 06:05:00,103.415,103.435,103.405,103.43,177900000.0
2008-06-20 06:10:00,103.43,103.435,103.405,103.405,132000000.0
2008-06-20 06:15:00,103.415,103.45,103.395,103.43,281700000.0
2008-06-20 06:20:00,103.425,103.43,103.39,103.41,271500000.0
2008-06-20 06:25:00,103.41,103.42,103.385,103.4,240200000.0
2008-06-20 06:30:00,103.4,103.42,103.34,103.41,345200000.0
2008-06-20 06:35:00,103.415,103.43,103.39,103.415,117100000.0
2008-06-20 06:40:00,103.42,103.425,103.385,103.42,213300000.0
2008-06-20 06:45:00,103.42,103.44,103.39,103.4,172200000.0
2008-06-20 06:50:00,103.41,103.45,103.4,103.42,182800000.0
2008-06-20 06:55:00,103.425,103.425,103.4,103.405,117800000.0
2008-06-20 07:00:00,103.415,103.43,103.4,103.4,134900000.0
2008-06-20 07:05:00,103.4,103.44,103.38,103.41,184100000.0
2008-06-20 07:10:00,103.41,103.41,103.39,103.39,239400000.0
2008-06-20 07:15:00,103.385,103.41,103.365,103.395,230600000.0
2008-06-20 07:20:00,103.395,103.45,103.39,103.445,438900000.0
2008-06-20 07:25:00,103.45,103.475,103.43,103.46,481700000.0
2008-06-20 07:30:00,103.46,103.46,103.43,103.435,361400000.0
2008-06-20 07:35:00,103.44,103.46,103.425,103.46,251000000.0
2008-06-20 07:40:00,103.46,103.55,103.44,103.505,469600000.0
2008-06-20 07:45:00,103.505,103.515,103.455,103.495,499100000.0
2008-06-20 07:50:00,103.49,103.525,103.49,103.5,341400000.0
2008-06-20 07:55:00,103.51,103.53,103.495,103.505,177500000.0
2008-06-20 08:00:00,103.5,103.51,103.48,103.49,432300000.0
2008-06-20 08:05:00,103.495,103.57,103.48,103.51,550400000.0
2008-06-20 08:10:00,103.53,103.54,103.485,103.5,525000000.0
2008-06-20 08:15:00,103.5,103.505,103.41,103.415,716900000.0
2008-06-20 08:20:00,103.41,103.53,103.41,103.52,1026200000.0
2008-06-20 08:25:00,103.53,103.555,103.475,103.51,887900000.0
2008-06-20 08:30:00,103.505,103.545,103.5,103.52,415400000.0
2008-06-20 08:35:00,103.52,103.57,103.515,103.525,346300000.0
2008-06-20 08:40:00,103.52,103.52,103.47,103.47,337600000.0
2008-06-20 08:45:00,103.47,103.475,103.44,103.455,410500000.0
2008-06-20 08:50:00,103.45,103.49,103.43,103.43,285700000.0
2008-06-20 08:55:00,103.425,103.48,103.425,103.47,433600000.0
2008-06-20 09:00:00,103.47,103.49,103.42,103.44,839300001.0
2008-06-20 09:05:00,103.44,103.46,103.385,103.44,925400000.0
2008-06-20 09:10:00,103.44,103.51,103.43,103.49,705400000.0
2008-06-20 09:15:00,103.5,103.53,103.46,103.47,746300000.0
2008-06-20 09:20:00,103.47,103.51,103.46,103.46,553300000.0
2008-06-20 09:25:00,103.46,103.48,103.4,103.46,836800000.0
2008-06-20 09:30:00,103.45,103.47,103.42,103.46,680300000.0
2008-06-20 09:35:00,103.45,103.49,103.435,103.47,483800000.0
2008-06-20 09:40:00,103.47,103.51,103.44,103.44,964600000.0
2008-06-20 09:45:00,103.445,103.56,103.44,103.555,1355400000.0
2008-06-20 09:50:00,103.545,103.575,103.515,103.57,796100000.0
2008-06-20 09:55:00,103.57,103.6,103.53,103.565,904500000.0
2008-06-20 10:00:00,103.56,103.64,103.55,103.61,1103600000.0
2008-06-20 10:05:00,103.615,103.69,103.59,103.655,844400000.0
2008-06-20 10:10:00,103.655,103.66,103.61,103.65,695100000.0
2008-06-20 10:15:00,103.65,103.69,103.635,103.64,959900000.0
2008-06-20 10:20:00,103.64,103.66,103.58,103.65,771500000.0
2008-06-20 10:25:00,103.65,103.68,103.645,103.645,1027500000.0
2008-06-20 10:30:00,103.645,103.71,103.64,103.67,1073900000.0
2008-06-20 10:35:00,103.67,103.68,103.605,103.64,1080000000.0
2008-06-20 10:40:00,103.635,103.66,103.59,103.65,928200000.0
2008-06-20 10:45:00,103.65,103.65,103.58,103.63,1164700000.0
2008-06-20 10:50:00,103.63,103.66,103.62,103.65,574000000.0
2008-06-20 10:55:00,103.645,103.71,103.635,103.695,915700000.0
2008-06-20 11:00:00,103.69,103.72,103.69,103.69,363300000.0
2008-06-20 11:05:00,103.69,103.7,103.62,103.625,791300000.0
2008-06-20 11:10:00,103.62,103.64,103.59,103.61,622300000.0
2008-06-20 11:15:00,103.61,103.62,103.58,103.605,467400000.0
2008-06-20 11:20:00,103.6,103.61,103.565,103.57,716000000.0
2008-06-20 11:25:00,103.575,103.63,103.555,103.62,1059300000.0
2008-06-20 11:30:00,103.62,103.65,103.62,103.64,629200000.0
2008-06-20 11:35:00,103.64,103.72,103.64,103.705,1025400000.0
2008-06-20 11:40:00,103.71,103.825,103.695,103.78,1237600000.0
2008-06-20 11:45:00,103.78,103.85,103.78,103.82,1131700000.0
2008-06-20 11:50:00,103.82,103.86,103.81,103.84,503400000.0
2008-06-20 11:55:00,103.84,103.86,103.765,103.8,717000000.0
2008-06-20 12:00:00,103.82,103.835,103.78,103.825,786900000.0
2008-06-20 12:05:00,103.82,103.88,103.81,103.85,922900000.0
2008-06-20 12:10:00,103.855,103.89,103.82,103.85,901100000.0
2008-06-20 12:15:00,103.85,103.89,103.83,103.85,860000000.0
2008-06-20 12:20:00,103.85,103.88,103.81,103.86,839500000.0
2008-06-20 12:25:00,103.85,103.88,103.83,103.87,704900000.0
2008-06-20 12:30:00,103.87,103.88,103.83,103.86,660100000.0
2008-06-20 12:35:00,103.86,103.89,103.83,103.865,1018600000.0
2008-06-20 12:40:00,103.86,103.87,103.82,103.84,415400000.0
2008-06-20 12:45:00,103.84,103.86,103.825,103.84,441800000.0
2008-06-20 12:50:00,103.84,103.87,103.795,103.82,1358800000.0
2008-06-20 12:55:00,103.82,103.87,103.8,103.8,959600001.0
2008-06-20 13:00:00,103.79,103.83,103.78,103.825,585700000.0
2008-06-20 13:05:00,103.83,103.86,103.77,103.78,716400000.0
2008-06-20 13:10:00,103.78,103.81,103.74,103.75,1202700000.0
2008-06-20 13:15:00,103.75,103.78,103.72,103.75,945000000.0
2008-06-20 13:20:00,103.745,103.79,103.68,103.72,1163200000.0
2008-06-20 13:25:00,103.715,103.8,103.715,103.77,1147100000.0
2008-06-20 13:30:00,103.77,103.81,103.75,103.77,985300000.0
2008-06-20 13:35:00,103.76,103.76,103.69,103.7,1446100000.0
2008-06-20 13:40:00,103.71,103.79,103.71,103.77,461800000.0
2008-06-20 13:45:00,103.77,103.83,103.76,103.78,522400000.0
2008-06-20 13:50:00,103.78,103.8,103.745,103.78,577200000.0
2008-06-20 13:55:00,103.77,103.795,103.755,103.77,661800000.0
2008-06-20 14:00:00,103.78,103.79,103.72,103.745,721000000.0
2008-06-20 14:05:00,103.745,103.795,103.73,103.795,637100000.0
2008-06-20 14:10:00,103.795,103.83,103.78,103.805,511100000.0
2008-06-20 14:15:00,103.81,103.825,103.78,103.8,386900000.0
2008-06-20 14:20:00,103.8,103.85,103.8,103.83,453400000.0
2008-06-20 14:25:00,103.825,103.855,103.81,103.855,556500000.0
2008-06-20 14:30:00,103.855,103.88,103.83,103.83,950700000.0
2008-06-20 14:35:00,103.835,103.86,103.82,103.835,740200000.0
2008-06-20 14:40:00,103.84,103.85,103.78,103.81,668600000.0
2008-06-20 14:45:00,103.81,103.83,103.775,103.79,630500000.0
2008-06-20 14:50:00,103.79,103.81,103.78,103.78,575400000.0
2008-06-20 14:55:00,103.78,103.81,103.78,103.79,703200000.0
2008-06-20 15:00:00,103.795,103.865,103.79,103.86,779100000.0
2008-06-20 15:05:00,103.86,103.87,103.815,103.825,831100000.0
2008-06-20 15:10:00,103.825,103.91,103.82,103.9,902000000.0
2008-06-20 15:15:00,103.905,103.91,103.84,103.855,1006700000.0
2008-06-20 15:20:00,103.86,103.87,103.825,103.83,961600000.0
2008-06-20 15:25:00,103.83,103.85,103.8,103.85,1310600000.0
2008-06-20 15:30:00,103.85,103.86,103.8,103.805,986200000.0
2008-06-20 15:35:00,103.805,103.82,103.76,103.81,1023400000.0
2008-06-20 15:40:00,103.81,103.84,103.78,103.81,1016600000.0
2008-06-20 15:45:00,103.81,103.86,103.78,103.84,942200000.0
2008-06-20 15:50:00,103.84,103.92,103.83,103.88,1118800000.0
2008-06-20 15:55:00,103.88,103.89,103.82,103.85,1285900000.0
2008-06-20 16:00:00,103.85,103.93,103.815,103.93,1568400000.0
2008-06-20 16:05:00,103.93,103.97,103.88,103.96,1232000000.0
2008-06-20 16:10:00,103.96,103.99,103.955,103.97,1461100000.0
2008-06-20 16:15:00,103.97,104.025,103.94,104.01,898800000.0
2008-06-20 16:20:00,104.01,104.05,103.98,104.02,1109999999.0
2008-06-20 16:25:00,104.025,104.065,104.0,104.025,1236100000.0
2008-06-20 16:30:00,104.03,104.035,103.98,103.985,1324100000.0
2008-06-20 16:35:00,103.985,104.025,103.97,103.98,1091600000.0
2008-06-20 16:40:00,103.99,104.01,103.93,103.93,990900000.0
2008-06-20 16:45:00,103.93,103.96,103.87,103.875,1440800000.0
2008-06-20 16:50:00,103.87,103.89,103.845,103.86,1734000000.0
2008-06-20 16:55:00,103.865,103.89,103.83,103.85,1277200000.0
2008-06-20 17:00:00,103.84,103.9,103.82,103.875,826400000.0
2008-06-20 17:05:00,103.875,103.94,103.86,103.925,792800000.0
2008-06-20 17:10:00,103.93,103.955,103.9,103.95,851200000.0
2008-06-20 17:15:00,103.95,103.95,103.84,103.87,1263900000.0
2008-06-20 17:20:00,103.87,103.89,103.845,103.85,1134500000.0
2008-06-20 17:25:00,103.85,103.89,103.83,103.87,1305300001.0
2008-06-20 17:30:00,103.87,103.89,103.855,103.865,1096600000.0
2008-06-20 17:35:00,103.87,103.905,103.865,103.88,801600000.0
2008-06-20 17:40:00,103.885,103.93,103.865,103.915,1013900000.0
2008-06-20 17:45:00,103.915,103.92,103.87,103.9,946400000.0
2008-06-20 17:50:00,103.895,103.91,103.865,103.87,1102100000.0
2008-06-20 17:55:00,103.87,103.89,103.83,103.83,1064800000.0
2008-06-20 18:00:00,103.825,103.89,103.82,103.825,727400000.0
2008-06-20 18:05:00,103.83,103.84,103.78,103.8,753500000.0
2008-06-20 18:10:00,103.8,103.82,103.76,103.815,752800000.0
2008-06-20 18:15:00,103.81,103.815,103.75,103.78,830600000.0
2008-06-20 18:20:00,103.78,103.81,103.73,103.79,986900000.0
2008-06-20 18:25:00,103.79,103.81,103.76,103.8,1016800000.0
2008-06-20 18:30:00,103.81,103.82,103.72,103.72,1053400000.0
2008-06-20 18:35:00,103.73,103.775,103.72,103.76,692100000.0
2008-06-20 18:40:00,103.76,103.765,103.73,103.76,197600000.0
2008-06-20 18:45:00,103.76,103.8,103.74,103.78,362600000.0
2008-06-20 18:50:00,103.77,103.79,103.705,103.73,866200000.0
2008-06-20 18:55:00,103.74,103.75,103.72,103.73,746100000.0
2008-06-20 19:00:00,103.725,103.74,103.7,103.73,967800000.0
2008-06-20 19:05:00,103.725,103.755,103.7,103.74,779400000.0
2008-06-20 19:10:00,103.74,103.74,103.695,103.715,1082100000.0
2008-06-20 19:15:00,103.72,103.73,103.68,103.72,665500000.0
2008-06-20 19:20:00,103.72,103.745,103.695,103.725,1101600000.0
2008-06-20 19:25:00,103.72,103.735,103.7,103.73,798300000.0
2008-06-20 19:30:00,103.725,103.74,103.69,103.715,1043500000.0
2008-06-20 19:35:00,103.715,103.74,103.675,103.73,890600000.0
2008-06-20 19:40:00,103.73,103.75,103.71,103.725,923400000.0
2008-06-20 19:45:00,103.72,103.73,103.695,103.715,922200000.0
2008-06-20 19:50:00,103.71,103.72,103.66,103.705,741200000.0
2008-06-20 19:55:00,103.705,103.71,103.665,103.69,666400000.0
2008-06-20 20:00:00,103.685,103.71,103.67,103.695,771900000.0
2008-06-20 20:05:00,103.7,103.7,103.645,103.67,1186800000.0
2008-06-20 20:10:00,103.67,103.72,103.665,103.71,1197400000.0
2008-06-20 20:15:00,103.71,103.73,103.665,103.675,885700000.0
2008-06-20 20:20:00,103.675,103.7,103.66,103.68,743900000.0
2008-06-20 20:25:00,103.68,103.69,103.64,103.675,781900000.0
2008-06-20 20:30:00,103.67,103.7,103.665,103.675,593700000.0
2008-06-20 20:35:00,103.675,103.69,103.63,103.64,668000000.0
2008-06-20 20:40:00,103.64,103.645,103.59,103.605,737300000.0
2008-06-20 20:45:00,103.605,103.625,103.59,103.6,351200000.0
2008-06-20 20:50:00,103.6,103.605,103.55,103.57,706300000.0
2008-06-20 20:55:00,103.57,103.59,103.55,103.57,957700000.0
2008-06-20 21:00:00,103.56,103.57,103.51,103.51,531000000.0
2008-06-20 21:05:00,103.52,103.525,103.48,103.49,533700000.0
2008-06-20 21:10:00,103.49,103.53,103.48,103.51,478900000.0
2008-06-20 21:15:00,103.51,103.53,103.49,103.51,463500000.0
2008-06-20 21:20:00,103.5,103.52,103.49,103.5,303500000.0
2008-06-20 21:25:00,103.505,103.54,103.48,103.53,430000000.0
2008-06-20 21:30:00,103.525,103.6,103.52,103.6,417200000.0
2008-06-20 21:35:00,103.595,103.635,103.58,103.625,219000000.0
2008-06-20 21:40:00,103.625,103.67,103.59,103.655,434600000.0
2008-06-20 21:45:00,103.655,103.7,103.645,103.65,373800000.0
2008-06-20 21:50:00,103.655,103.72,103.655,103.715,260500000.0
2008-06-20 21:55:00,103.715,103.715,103.655,103.7,388700000.0
2008-06-20 22:00:00,103.7,103.71,103.68,103.68,184700000.0
2008-06-20 22:05:00,103.68,103.71,103.65,103.65,361899999.0
2008-06-20 22:10:00,103.645,103.7,103.64,103.68,401000000.0
2008-06-20 22:15:00,103.675,103.705,103.65,103.655,339500000.0
2008-06-20 22:20:00,103.655,103.665,103.64,103.65,94900000.0
2008-06-20 22:25:00,103.645,103.695,103.595,103.615,226300000.0
2008-06-20 22:30:00,103.61,103.64,103.595,103.615,137100000.0
2008-06-20 22:35:00,103.615,103.625,103.455,103.46,359400000.0
2008-06-20 22:40:00,103.47,103.6,103.455,103.595,318300000.0
2008-06-20 22:45:00,103.605,103.655,103.58,103.61,346700000.0
2008-06-20 22:50:00,103.61,103.64,103.56,103.575,255200000.0
2008-06-20 22:55:00,103.575,103.625,103.51,103.55,436000000.0
2008-06-22 23:00:00,103.515,103.562,103.5,103.554,350800000.0
2008-06-22 23:05:00,103.555,103.568,103.516,103.545,368000000.0
2008-06-22 23:10:00,103.565,103.6,103.558,103.568,645300000.0
2008-06-22 23:15:00,103.58,103.63,103.57,103.62,704400000.0
2008-06-22 23:20:00,103.62,103.64,103.62,103.63,321600000.0
2008-06-22 23:25:00,103.63,103.68,103.59,103.64,573600000.0
2008-06-22 23:30:00,103.64,103.64,103.6,103.62,674400000.0
2008-06-22 23:35:00,103.63,103.67,103.63,103.64,580000000.0
2008-06-22 23:40:00,103.641,103.672,103.63,103.652,640100000.0
2008-06-22 23:45:00,103.66,103.673,103.6,103.64,615200000.0
2008-06-22 23:50:00,103.61,103.65,103.57,103.6,319200000.0
2008-06-22 23:55:00,103.6,103.61,103.57,103.58,449799998.0
2008-06-23 00:00:00,103.6,103.68,103.56,103.6,3633399992.0
2008-06-23 00:05:00,103.6,103.66,103.6,103.64,898900000.0
2008-06-23 00:10:00,103.64,103.68,103.64,103.67,376299999.0
2008-06-23 00:15:00,103.67,103.72,103.65,103.71,296000000.0
2008-06-23 00:20:00,103.7,103.73,103.69,103.7,332599998.0
2008-06-23 00:25:00,103.68,103.72,103.635,103.7,351699998.0
2008-06-23 00:30:00,103.7,103.72,103.69,103.69,286700000.0
2008-06-23 00:35:00,103.69,103.71,103.65,103.7,431000000.0
2008-06-23 00:40:00,103.72,103.75,103.68,103.73,1286499988.0
2008-06-23 00:45:00,103.725,103.735,103.68,103.68,838199998.0
2008-06-23 00:50:00,103.68,103.71,103.63,103.64,603400000.0
2008-06-23 00:55:00,103.64,103.65,103.56,103.56,1227400000.0
2008-06-23 01:00:00,103.56,103.64,103.55,103.6,421299999.0
2008-06-23 01:05:00,103.59,103.62,103.57,103.62,1200400000.0
2008-06-23 01:10:00,103.63,103.63,103.56,103.58,665199999.0
2008-06-23 01:15:00,103.58,103.6,103.52,103.58,916799999.0
2008-06-23 01:20:00,103.58,103.61,103.53,103.58,1069199999.0
2008-06-23 01:25:00,103.58,103.615,103.58,103.6,199300000.0
2008-06-23 01:30:00,103.595,103.6,103.555,103.565,363900000.0
2008-06-23 01:35:00,103.585,103.625,103.565,103.62,354400000.0
2008-06-23 01:40:00,103.62,103.62,103.565,103.585,200900000.0
2008-06-23 01:45:00,103.57,103.585,103.545,103.57,525100000.0
2008-06-23 01:50:00,103.565,103.635,103.565,103.59,563900000.0
2008-06-23 01:55:00,103.59,103.61,103.505,103.52,968200000.0
2008-06-23 02:00:00,103.535,103.68,103.53,103.65,818300000.0
2008-06-23 02:05:00,103.64,103.71,103.585,103.69,1353900000.0
2008-06-23 02:10:00,103.69,103.73,103.66,103.705,875800000.0
2008-06-23 02:15:00,103.705,103.715,103.655,103.7,517100000.0
2008-06-23 02:20:00,103.7,103.705,103.635,103.65,433200000.0
2008-06-23 02:25:00,103.645,103.67,103.63,103.67,282900000.0
2008-06-23 02:30:00,103.665,103.69,103.57,103.595,579000000.0
2008-06-23 02:35:00,103.6,103.63,103.57,103.6,545400000.0
2008-06-23 02:40:00,103.6,103.63,103.58,103.62,953400000.0
2008-06-23 02:45:00,103.62,103.64,103.595,103.625,347700000.0
2008-06-23 02:50:00,103.62,103.69,103.61,103.68,426700000.0
2008-06-23 02:55:00,103.685,103.69,103.635,103.66,623500000.0
2008-06-23 03:00:00,103.66,103.66,103.61,103.61,689500000.0
2008-06-23 03:05:00,103.61,103.63,103.57,103.58,777200000.0
2008-06-23 03:10:00,103.58,103.58,103.53,103.555,716100000.0
2008-06-23 03:15:00,103.545,103.6,103.54,103.58,525400000.0
2008-06-23 03:20:00,103.57,103.585,103.55,103.575,556000000.0
2008-06-23 03:25:00,103.58,103.61,103.565,103.595,433500000.0
2008-06-23 03:30:00,103.6,103.605,103.555,103.585,261400000.0
2008-06-23 03:35:00,103.58,103.595,103.555,103.59,265800000.0
2008-06-23 03:40:00,103.58,103.615,103.565,103.6,259400000.0
2008-06-23 03:45:00,103.6,103.615,103.57,103.595,203500000.0
2008-06-23 03:50:00,103.605,103.61,103.58,103.59,339600000.0
2008-06-23 03:55:00,103.59,103.615,103.58,103.6,409200000.0
2008-06-23 04:00:00,103.605,103.605,103.55,103.57,258100000.0
2008-06-23 04:05:00,103.565,103.605,103.55,103.6,224400000.0
2008-06-23 04:10:00,103.6,103.605,103.585,103.595,269200000.0
2008-06-23 04:15:00,103.595,103.595,103.55,103.56,460100001.0
2008-06-23 04:20:00,103.555,103.58,103.54,103.56,392900000.0
2008-06-23 04:25:00,103.56,103.58,103.525,103.555,204200000.0
2008-06-23 04:30:00,103.55,103.57,103.515,103.55,107100000.0
2008-06-23 04:35:00,103.555,103.585,103.555,103.585,158000000.0
2008-06-23 04:40:00,103.585,103.61,103.575,103.6,371200000.0
2008-06-23 04:45:00,103.6,103.6,103.55,103.55,486600000.0
2008-06-23 04:50:00,103.555,103.565,103.53,103.555,485100000.0
2008-06-23 04:55:00,103.56,103.605,103.55,103.6,515500000.0
2008-06-23 05:00:00,103.595,103.6,103.535,103.54,509100000.0
2008-06-23 05:05:00,103.545,103.56,103.52,103.56,504600000.0
2008-06-23 05:10:00,103.55,103.6,103.55,103.575,405599997.0
2008-06-23 05:15:00,103.575,103.605,103.56,103.6,264600000.0
2008-06-23 05:20:00,103.595,103.615,103.57,103.585,476200000.0
2008-06-23 05:25:00,103.59,103.65,103.585,103.645,286800000.0
2008-06-23 05:30:00,103.64,103.65,103.62,103.64,283000000.0
2008-06-23 05:35:00,103.645,103.645,103.64,103.64,166500000.0
2008-06-23 05:40:00,103.64,103.655,103.64,103.655,164000000.0
2008-06-23 05:45:00,103.65,103.655,103.62,103.63,132200001.0
2008-06-23 05:50:00,103.625,103.69,103.625,103.665,662700000.0
2008-06-23 05:55:00,103.66,103.68,103.63,103.64,371000000.0
2008-06-23 06:00:00,103.645,103.68,103.625,103.665,429800000.0
2008-06-23 06:05:00,103.67,103.68,103.66,103.67,182400000.0
2008-06-23 06:10:00,103.675,103.69,103.66,103.69,337300000.0
2008-06-23 06:15:00,103.69,103.7,103.68,103.685,174100000.0
2008-06-23 06:20:00,103.69,103.72,103.68,103.685,452400000.0
2008-06-23 06:25:00,103.685,103.695,103.625,103.635,755500000.0
2008-06-23 06:30:00,103.64,103.67,103.63,103.66,290700000.0
2008-06-23 06:35:00,103.65,103.69,103.65,103.66,313900000.0
2008-06-23 06:40:00,103.655,103.68,103.65,103.68,268000000.0
2008-06-23 06:45:00,103.67,103.68,103.605,103.62,414200000.0
2008-06-23 06:50:00,103.63,103.63,103.6,103.63,274600000.0
2008-06-23 06:55:00,103.62,103.62,103.585,103.62,314400000.0
2008-06-23 07:00:00,103.61,103.77,103.61,103.77,553200000.0
2008-06-23 07:05:00,103.76,103.77,103.7,103.72,495300000.0
2008-06-23 07:10:00,103.715,103.725,103.68,103.68,453100000.0
2008-06-23 07:15:00,103.7,103.74,103.69,103.735,237900000.0
2008-06-23 07:20:00,103.735,103.745,103.675,103.675,203300000.0
2008-06-23 07:25:00,103.67,103.73,103.63,103.69,624700000.0
2008-06-23 07:30:00,103.69,103.73,103.68,103.68,262300000.0
2008-06-23 07:35:00,103.675,103.71,103.655,103.7,459300000.0
2008-06-23 07:40:00,103.7,103.75,103.695,103.74,1099000000.0
2008-06-23 07:45:00,103.725,103.74,103.63,103.63,1233100000.0
2008-06-23 07:50:00,103.63,103.68,103.58,103.585,618400000.0
2008-06-23 07:55:00,103.59,103.605,103.53,103.55,788300000.0
2008-06-23 08:00:00,103.55,103.58,103.53,103.53,1099200000.0
2008-06-23 08:05:00,103.525,103.565,103.52,103.54,1136900000.0
2008-06-23 08:10:00,103.54,103.56,103.49,103.495,1795900001.0
2008-06-23 08:15:00,103.495,103.54,103.48,103.49,1909500000.0
2008-06-23 08:20:00,103.49,103.54,103.48,103.52,1356300000.0
2008-06-23 08:25:00,103.52,103.53,103.44,103.49,1683900000.0
2008-06-23 08:30:00,103.49,103.53,103.47,103.49,935800000.0
2008-06-23 08:35:00,103.485,103.52,103.44,103.46,818199999.0
2008-06-23 08:40:00,103.46,103.465,103.41,103.46,656700000.0
2008-06-23 08:45:00,103.45,103.46,103.43,103.46,635000000.0
2008-06-23 08:50:00,103.45,103.46,103.38,103.39,606700001.0
2008-06-23 08:55:00,103.39,103.4,103.32,103.35,1228100000.0
2008-06-23 09:00:00,103.35,103.36,103.23,103.27,2141900001.0
2008-06-23 09:05:00,103.265,103.3,103.22,103.225,2153499999.0
2008-06-23 09:10:00,103.22,103.28,103.2,103.24,2000900000.0
2008-06-23 09:15:00,103.245,103.26,103.215,103.25,1756500000.0
2008-06-23 09:20:00,103.25,103.3,103.23,103.29,1024500000.0
2008-06-23 09:25:00,103.29,103.32,103.255,103.29,1150000000.0
2008-06-23 09:30:00,103.29,103.325,103.26,103.3,1771199999.0
2008-06-23 09:35:00,103.295,103.33,103.26,103.3,1606200000.0
2008-06-23 09:40:00,103.3,103.345,103.27,103.325,1789100001.0
2008-06-23 09:45:00,103.32,103.37,103.32,103.335,2177800000.0
2008-06-23 09:50:00,103.335,103.34,103.29,103.315,1449400000.0
2008-06-23 09:55:00,103.315,103.365,103.23,103.28,1198700000.0
2008-06-23 10:00:00,103.28,103.28,103.1,103.11,1912999999.0
2008-06-23 10:05:00,103.12,103.16,103.11,103.13,2340500003.0
2008-06-23 10:10:00,103.135,103.16,103.09,103.14,1886500000.0
2008-06-23 10:15:00,103.14,103.14,103.055,103.1,1739200001.0
2008-06-23 10:20:00,103.08,103.1,103.03,103.085,1509300000.0
2008-06-23 10:25:00,103.09,103.19,103.07,103.14,1403000000.0
2008-06-23 10:30:00,103.15,103.205,103.13,103.19,1350500000.0
2008-06-23 10:35:00,103.19,103.27,103.185,103.26,1897700000.0
2008-06-23 10:40:00,103.26,103.33,103.24,103.315,1208900000.0
2008-06-23 10:45:00,103.31,103.315,103.26,103.29,1246400000.0
2008-06-23 10:50:00,103.29,103.325,103.245,103.29,1207900000.0
2008-06-23 10:55:00,103.29,103.31,103.25,103.27,1187800000.0
2008-06-23 11:00:00,103.27,103.29,103.225,103.24,1253900000.0
2008-06-23 11:05:00,103.24,103.24,103.2,103.21,810500000.0
2008-06-23 11:10:00,103.215,103.27,103.2,103.255,948700001.0
2008-06-23 11:15:00,103.25,103.275,103.23,103.265,1079500000.0
2008-06-23 11:20:00,103.26,103.3,103.25,103.3,805000000.0
2008-06-23 11:25:00,103.29,103.35,103.29,103.295,1192300000.0
2008-06-23 11:30:00,103.295,103.31,103.285,103.3,719900000.0
2008-06-23 11:35:00,103.295,103.305,103.28,103.28,707300000.0
2008-06-23 11:40:00,103.28,103.315,103.27,103.275,1259500000.0
2008-06-23 11:45:00,103.275,103.3,103.24,103.265,920900000.0
2008-06-23 11:50:00,103.265,103.275,103.18,103.19,1189900000.0
2008-06-23 11:55:00,103.19,103.21,103.17,103.19,644200000.0
2008-06-23 12:00:00,103.19,103.23,103.14,103.22,770500000.0
2008-06-23 12:05:00,103.22,103.235,103.18,103.2,830000000.0
2008-06-23 12:10:00,103.2,103.21,103.09,103.09,937500000.0
2008-06-23 12:15:00,103.09,103.11,103.065,103.08,726800000.0
2008-06-23 12:20:00,103.1,103.175,103.07,103.17,572800001.0
2008-06-23 12:25:00,103.17,103.2,103.155,103.2,542500000.0
2008-06-23 12:30:00,103.19,103.25,103.19,103.22,522400000.0
2008-06-23 12:35:00,103.22,103.24,103.19,103.215,356400000.0
2008-06-23 12:40:00,103.215,103.25,103.2,103.25,499500000.0
2008-06-23 12:45:00,103.245,103.245,103.185,103.225,621700000.0
2008-06-23 12:50:00,103.225,103.225,103.19,103.2,653900000.0
2008-06-23 12:55:00,103.205,103.21,103.165,103.175,880500000.0
2008-06-23 13:00:00,103.18,103.185,103.11,103.155,940400000.0
2008-06-23 13:05:00,103.15,103.17,103.14,103.15,549700000.0
2008-06-23 13:10:00,103.15,103.15,103.1,103.11,663900000.0
2008-06-23 13:15:00,103.11,103.17,103.11,103.15,576300000.0
2008-06-23 13:20:00,103.15,103.16,103.125,103.155,619600000.0
2008-06-23 13:25:00,103.15,103.195,103.14,103.17,834100000.0
2008-06-23 13:30:00,103.18,103.225,103.17,103.195,776300000.0
2008-06-23 13:35:00,103.2,103.21,103.18,103.195,1094100000.0
2008-06-23 13:40:00,103.19,103.21,103.165,103.18,535400000.0
2008-06-23 13:45:00,103.18,103.21,103.175,103.185,533900000.0
2008-06-23 13:50:00,103.185,103.28,103.185,103.24,1041600000.0
2008-06-23 13:55:00,103.24,103.27,103.2,103.24,789400000.0
2008-06-23 14:00:00,103.24,103.265,103.215,103.26,1186300000.0
2008-06-23 14:05:00,103.26,103.32,103.24,103.27,1338199999.0
2008-06-23 14:10:00,103.265,103.275,103.185,103.2,1288900000.0
2008-06-23 14:15:00,103.2,103.21,103.14,103.145,960000000.0
2008-06-23 14:20:00,103.15,103.195,103.12,103.145,1462000000.0
2008-06-23 14:25:00,103.135,103.15,103.1,103.13,1035400000.0
2008-06-23 14:30:00,103.135,103.19,103.125,103.135,1360200000.0
2008-06-23 14:35:00,103.14,103.15,103.045,103.045,1523000000.0
2008-06-23 14:40:00,103.05,103.105,103.04,103.1,1406200000.0
2008-06-23 14:45:00,103.1,103.1,103.01,103.07,1410100000.0
2008-06-23 14:50:00,103.06,103.07,103.02,103.06,966600000.0
2008-06-23 14:55:00,103.06,103.12,103.05,103.12,1151500000.0
2008-06-23 15:00:00,103.12,103.12,103.015,103.03,1303600000.0
2008-06-23 15:05:00,103.03,103.075,103.02,103.05,1109900000.0
2008-06-23 15:10:00,103.055,103.105,103.045,103.075,1114900000.0
2008-06-23 15:15:00,103.08,103.115,103.07,103.08,1003000000.0
2008-06-23 15:20:00,103.08,103.09,103.03,103.05,559900000.0
2008-06-23 15:25:00,103.05,103.06,103.015,103.02,761000000.0
2008-06-23 15:30:00,103.02,103.04,102.985,103.01,1399500000.0
2008-06-23 15:35:00,103.005,103.03,102.97,102.99,1415600000.0
2008-06-23 15:40:00,102.995,103.025,102.98,102.995,1142800000.0
2008-06-23 15:45:00,103.0,103.085,102.97,103.07,1182900000.0
2008-06-23 15:50:00,103.075,103.075,103.03,103.04,1091500000.0
2008-06-23 15:55:00,103.04,103.065,103.015,103.065,1473800000.0
2008-06-23 16:00:00,103.065,103.09,103.045,103.06,1113100000.0
2008-06-23 16:05:00,103.05,103.06,103.0,103.03,1803900000.0
2008-06-23 16:10:00,103.025,103.04,102.98,102.985,1187200000.0
2008-06-23 16:15:00,102.98,103.025,102.96,102.98,1492400000.0
2008-06-23 16:20:00,102.98,103.015,102.95,102.955,982800000.0
2008-06-23 16:25:00,102.95,102.99,102.95,102.98,1017100000.0
2008-06-23 16:30:00,102.975,103.025,102.965,102.99,1115900000.0
2008-06-23 16:35:00,102.99,103.0,102.97,102.99,1019000000.0
2008-06-23 16:40:00,102.99,103.0,102.965,102.99,884400000.0
2008-06-23 16:45:00,102.99,103.03,102.985,103.02,616300000.0
2008-06-23 16:50:00,103.02,103.03,103.0,103.0,811100000.0
2008-06-23 16:55:00,103.0,103.03,102.95,102.95,784200000.0
2008-06-23 17:00:00,102.96,102.99,102.9,102.905,1122500000.0
2008-06-23 17:05:00,102.91,102.93,102.86,102.9,1454400000.0
2008-06-23 17:10:00,102.895,102.95,102.89,102.91,1249100000.0
2008-06-23 17:15:00,102.91,102.97,102.91,102.935,1295300000.0
2008-06-23 17:20:00,102.935,102.95,102.91,102.925,982900000.0
2008-06-23 17:25:00,102.925,102.96,102.91,102.95,1089300000.0
2008-06-23 17:30:00,102.95,102.97,102.91,102.95,1052200000.0
2008-06-23 17:35:00,102.95,103.025,102.94,103.01,1031200000.0
2008-06-23 17:40:00,103.01,103.03,102.975,102.995,893300000.0
2008-06-23 17:45:00,102.99,103.02,102.98,102.98,705200000.0
2008-06-23 17:50:00,102.975,103.01,102.965,102.985,1103100000.0
2008-06-23 17:55:00,102.985,103.015,102.98,102.995,840000000.0
2008-06-23 18:00:00,103.0,103.02,102.98,103.01,537000000.0
2008-06-23 18:05:00,103.01,103.08,103.005,103.06,537600000.0
2008-06-23 18:10:00,103.06,103.06,103.01,103.03,388800000.0
2008-06-23 18:15:00,103.03,103.07,103.03,103.05,407000000.0
2008-06-23 18:20:00,103.06,103.07,103.04,103.04,314800000.0
2008-06-23 18:25:00,103.04,103.08,103.035,103.05,329900000.0
2008-06-23 18:30:00,103.05,103.1,103.04,103.095,382300000.0
2008-06-23 18:35:00,103.095,103.12,103.07,103.09,396000000.0
2008-06-23 18:40:00,103.09,103.12,103.08,103.1,297200000.0
2008-06-23 18:45:00,103.1,103.11,103.05,103.075,598500000.0
2008-06-23 18:50:00,103.07,103.13,103.07,103.12,448900000.0
2008-06-23 18:55:00,103.12,103.155,103.105,103.13,441600000.0
2008-06-23 19:00:00,103.13,103.14,103.09,103.1,412600000.0
2008-06-23 19:05:00,103.095,103.11,103.06,103.08,575500000.0
2008-06-23 19:10:00,103.08,103.11,103.075,103.105,291000000.0
2008-06-23 19:15:00,103.1,103.12,103.05,103.07,480300000.0
2008-06-23 19:20:00,103.07,103.09,103.025,103.05,467500000.0
2008-06-23 19:25:00,103.05,103.07,103.005,103.07,372600000.0
2008-06-23 19:30:00,103.08,103.1,103.065,103.065,317800000.0
2008-06-23 19:35:00,103.06,103.1,103.05,103.095,307100000.0
2008-06-23 19:40:00,103.09,103.09,103.065,103.08,217500000.0
2008-06-23 19:45:00,103.08,103.11,103.07,103.08,504600000.0
2008-06-23 19:50:00,103.09,103.12,103.08,103.1,192700000.0
2008-06-23 19:55:00,103.1,103.13,103.09,103.095,462800000.0
2008-06-23 20:00:00,103.095,103.13,103.08,103.09,545100000.0
2008-06-23 20:05:00,103.09,103.12,103.075,103.09,718300000.0
2008-06-23 20:10:00,103.09,103.13,103.08,103.11,448000000.0
2008-06-23 20:15:00,103.12,103.12,103.07,103.07,511500000.0
2008-06-23 20:20:00,103.075,103.12,103.07,103.11,290800000.0
2008-06-23 20:25:00,103.11,103.13,103.1,103.11,277900000.0
2008-06-23 20:30:00,103.11,103.12,103.08,103.085,232400000.0
2008-06-23 20:35:00,103.085,103.11,103.06,103.095,451000000.0
2008-06-23 20:40:00,103.09,103.12,103.09,103.1,327700000.0
2008-06-23 20:45:00,103.105,103.13,103.09,103.11,514900000.0
2008-06-23 20:50:00,103.11,103.13,103.06,103.07,929200000.0
2008-06-23 20:55:00,103.065,103.095,103.055,103.07,856400000.0
2008-06-23 21:00:00,103.07,103.085,103.04,103.05,498300000.0
2008-06-23 21:05:00,103.05,103.095,103.03,103.07,507800000.0
2008-06-23 21:10:00,103.07,103.085,103.055,103.085,319900000.0
2008-06-23 21:15:00,103.085,103.11,103.08,103.085,330000000.0
2008-06-23 21:20:00,103.085,103.1,103.075,103.09,437000000.0
2008-06-23 21:25:00,103.09,103.105,103.085,103.1,158800000.0
2008-06-23 21:30:00,103.095,103.11,103.08,103.09,315400000.0
2008-06-23 21:35:00,103.09,103.1,103.075,103.085,153400000.0
2008-06-23 21:40:00,103.09,103.11,103.08,103.09,133000000.0
2008-06-23 21:45:00,103.095,103.13,103.09,103.11,183100000.0
2008-06-23 21:50:00,103.11,103.12,103.09,103.11,270400000.0
2008-06-23 21:55:00,103.11,103.11,103.08,103.1,77600000.0
2008-06-23 22:00:00,103.11,103.11,103.085,103.095,106900000.0
2008-06-23 22:05:00,103.09,103.11,103.09,103.095,190700000.0
2008-06-23 22:10:00,103.095,103.12,103.085,103.11,228900000.0
2008-06-23 22:15:00,103.115,103.12,103.09,103.09,81300000.0
2008-06-23 22:20:00,103.09,103.11,103.08,103.1,270300000.0
2008-06-23 22:25:00,103.1,103.11,103.065,103.1,261400000.0
2008-06-23 22:30:00,103.105,103.105,103.07,103.09,258400000.0
2008-06-23 22:35:00,103.09,103.13,103.09,103.11,249700000.0
2008-06-23 22:40:00,103.11,103.12,103.09,103.11,102600000.0
2008-06-23 22:45:00,103.11,103.12,103.08,103.12,183000000.0
2008-06-23 22:50:00,103.12,103.14,103.105,103.11,153900000.0
2008-06-23 22:55:00,103.11,103.16,103.11,103.15,132800000.0
2008-06-23 23:00:00,103.15,103.17,103.09,103.1,646700000.0
2008-06-23 23:05:00,103.09,103.14,103.08,103.09,167000000.0
2008-06-23 23:10:00,103.11,103.155,103.1,103.14,76900000.0
2008-06-23 23:15:00,103.14,103.165,103.115,103.16,160800000.0
2008-06-23 23:20:00,103.16,103.185,103.135,103.14,148700000.0
2008-06-23 23:25:00,103.155,103.205,103.14,103.155,273400000.0
2008-06-23 23:30:00,103.155,103.19,103.15,103.17,114700000.0
2008-06-23 23:35:00,103.17,103.19,103.135,103.185,258200000.0
2008-06-23 23:40:00,103.18,103.18,103.14,103.17,142600000.0
2008-06-23 23:45:00,103.152,103.19,103.15,103.165,173300000.0
2008-06-23 23:50:00,103.16,103.17,103.16,103.16,31800000.0
2008-06-23 23:55:00,103.16,103.16,103.11,103.13,96500000.0
2008-06-24 00:00:00,103.14,103.18,103.12,103.17,427200000.0
2008-06-24 00:05:00,103.16,103.172,103.122,103.17,123200000.0
2008-06-24 00:10:00,103.17,103.17,103.15,103.165,72500000.0
2008-06-24 00:15:00,103.17,103.21,103.165,103.19,102700000.0
2008-06-24 00:20:00,103.18,103.21,103.175,103.2,158900000.0
2008-06-24 00:25:00,103.2,103.22,103.195,103.21,104500000.0
2008-06-24 00:30:00,103.21,103.22,103.19,103.22,115300000.0
2008-06-24 00:35:00,103.215,103.23,103.195,103.21,86500000.0
2008-06-24 00:40:00,103.21,103.23,103.19,103.205,92400000.0
2008-06-24 00:45:00,103.205,103.22,103.18,103.18,100600000.0
2008-06-24 00:50:00,103.19,103.24,103.175,103.23,133000000.0
2008-06-24 00:55:00,103.22,103.22,103.19,103.195,312100000.0
2008-06-24 01:00:00,103.2,103.23,103.17,103.18,371700000.0
2008-06-24 01:05:00,103.18,103.2,103.18,103.19,118400000.0
2008-06-24 01:10:00,103.207,103.22,103.156,103.205,246100000.0
2008-06-24 01:15:00,103.21,103.235,103.18,103.19,196300000.0
2008-06-24 01:20:00,103.195,103.195,103.18,103.19,102900000.0
2008-06-24 01:25:00,103.195,103.2,103.19,103.2,186100000.0
2008-06-24 01:30:00,103.2,103.225,103.19,103.2,320900000.0
2008-06-24 01:35:00,103.2,103.2,103.17,103.18,399300000.0
2008-06-24 01:40:00,103.175,103.22,103.16,103.21,332000000.0
2008-06-24 01:45:00,103.21,103.21,103.195,103.21,57000000.0
2008-06-24 01:50:00,103.205,103.24,103.19,103.23,526700000.0
2008-06-24 01:55:00,103.22,103.22,103.19,103.205,188400000.0
2008-06-24 02:00:00,103.215,103.225,103.19,103.2,270800000.0
2008-06-24 02:05:00,103.2,103.235,103.195,103.235,114400000.0
2008-06-24 02:10:00,103.23,103.275,103.23,103.275,363299999.0
2008-06-24 02:15:00,103.27,103.325,103.27,103.295,359200000.0
2008-06-24 02:20:00,103.29,103.345,103.28,103.34,362200000.0
2008-06-24 02:25:00,103.335,103.34,103.3,103.31,443000000.0
2008-06-24 02:30:00,103.31,103.325,103.295,103.31,296200000.0
2008-06-24 02:35:00,103.305,103.315,103.25,103.255,263800000.0
2008-06-24 02:40:00,103.255,103.28,103.245,103.27,166400000.0
2008-06-24 02:45:00,103.27,103.275,103.24,103.26,326200000.0
2008-06-24 02:50:00,103.26,103.27,103.235,103.24,339400000.0
2008-06-24 02:55:00,103.255,103.295,103.235,103.265,621400000.0
2008-06-24 03:00:00,103.265,103.295,103.25,103.27,284900000.0
2008-06-24 03:05:00,103.27,103.27,103.22,103.24,553200001.0
2008-06-24 03:10:00,103.24,103.26,103.23,103.25,465300000.0
2008-06-24 03:15:00,103.25,103.255,103.225,103.225,786900000.0
2008-06-24 03:20:00,103.225,103.27,103.22,103.26,362500000.0
2008-06-24 03:25:00,103.26,103.29,103.235,103.28,246000000.0
2008-06-24 03:30:00,103.28,103.295,103.27,103.27,211600000.0
2008-06-24 03:35:00,103.27,103.295,103.26,103.27,218600000.0
2008-06-24 03:40:00,103.27,103.285,103.23,103.235,766100000.0
2008-06-24 03:45:00,103.23,103.26,103.22,103.23,601600000.0
2008-06-24 03:50:00,103.24,103.245,103.185,103.205,474300000.0
2008-06-24 03:55:00,103.21,103.27,103.21,103.23,361500000.0
2008-06-24 04:00:00,103.24,103.27,103.235,103.25,427200000.0
2008-06-24 04:05:00,103.245,103.28,103.225,103.275,531300000.0
2008-06-24 04:10:00,103.28,103.37,103.27,103.33,929900000.0
2008-06-24 04:15:00,103.33,103.355,103.27,103.295,850100000.0
2008-06-24 04:20:00,103.295,103.33,103.27,103.28,841500000.0
2008-06-24 04:25:00,103.28,103.33,103.28,103.32,668700000.0
2008-06-24 04:30:00,103.315,103.365,103.31,103.31,752000000.0
2008-06-24 04:35:00,103.32,103.34,103.26,103.27,629700000.0
2008-06-24 04:40:00,103.27,103.31,103.27,103.3,300900000.0
2008-06-24 04:45:00,103.295,103.335,103.29,103.305,136700000.0
2008-06-24 04:50:00,103.3,103.355,103.295,103.32,449800000.0
2008-06-24 04:55:00,103.32,103.32,103.295,103.31,269700000.0
2008-06-24 05:00:00,103.31,103.33,103.295,103.295,417900000.0
2008-06-24 05:05:00,103.3,103.3,103.27,103.29,439700000.0
2008-06-24 05:10:00,103.285,103.29,103.275,103.285,224500000.0
2008-06-24 05:15:00,103.28,103.335,103.275,103.315,278800000.0
2008-06-24 05:20:00,103.315,103.33,103.305,103.31,307200000.0
2008-06-24 05:25:00,103.315,103.33,103.3,103.325,400300000.0
2008-06-24 05:30:00,103.33,103.33,103.315,103.315,146100000.0
2008-06-24 05:35:00,103.315,103.36,103.315,103.355,240200000.0
2008-06-24 05:40:00,103.35,103.42,103.35,103.4,420100000.0
2008-06-24 05:45:00,103.4,103.405,103.385,103.4,154400000.0
2008-06-24 05:50:00,103.4,103.41,103.37,103.4,369940000.0
2008-06-24 05:55:00,103.405,103.43,103.4,103.42,210700000.0
2008-06-24 06:00:00,103.42,103.42,103.365,103.4,318980000.0
2008-06-24 06:05:00,103.41,103.42,103.395,103.4,184700000.0
2008-06-24 06:10:00,103.4,103.415,103.365,103.41,297080000.0
2008-06-24 06:15:00,103.41,103.41,103.395,103.4,150200000.0
2008-06-24 06:20:00,103.4,103.41,103.375,103.4,219680000.0
2008-06-24 06:25:00,103.395,103.4,103.385,103.4,74400000.0
2008-06-24 06:30:00,103.4,103.4,103.38,103.4,130080000.0
2008-06-24 06:35:00,103.4,103.405,103.36,103.39,320080000.0
2008-06-24 06:40:00,103.39,103.4,103.335,103.39,185200000.0
2008-06-24 06:45:00,103.39,103.39,103.34,103.39,496300000.0
2008-06-24 06:50:00,103.39,103.39,103.36,103.375,451100000.0
2008-06-24 06:55:00,103.37,103.41,103.37,103.41,164300000.0
2008-06-24 07:00:00,103.41,103.41,103.39,103.41,255000000.0
2008-06-24 07:05:00,103.415,103.42,103.37,103.375,254200000.0
2008-06-24 07:10:00,103.375,103.375,103.345,103.37,251300000.0
2008-06-24 07:15:00,103.37,103.38,103.34,103.36,261400000.0
2008-06-24 07:20:00,103.365,103.38,103.345,103.365,177600000.0
2008-06-24 07:25:00,103.365,103.385,103.355,103.375,173600000.0
2008-06-24 07:30:00,103.375,103.39,103.345,103.365,333800000.0
2008-06-24 07:35:00,103.36,103.4,103.345,103.4,246700000.0
2008-06-24 07:40:00,103.4,103.4,103.355,103.39,304000000.0
2008-06-24 07:45:00,103.39,103.39,103.325,103.39,310300000.0
2008-06-24 07:50:00,103.38,103.38,103.34,103.36,421200000.0
2008-06-24 07:55:00,103.36,103.375,103.31,103.31,418200000.0
2008-06-24 08:00:00,103.305,103.34,103.305,103.335,664100000.0
2008-06-24 08:05:00,103.34,103.405,103.33,103.4,802000000.0
2008-06-24 08:10:00,103.4,103.485,103.385,103.45,1063200000.0
2008-06-24 08:15:00,103.45,103.48,103.405,103.43,1308000000.0
2008-06-24 08:20:00,103.425,103.47,103.405,103.435,898400000.0
2008-06-24 08:25:00,103.43,103.5,103.405,103.485,786100000.0
2008-06-24 08:30:00,103.49,103.535,103.47,103.475,981300000.0
2008-06-24 08:35:00,103.47,103.535,103.455,103.52,730700000.0
2008-06-24 08:40:00,103.52,103.56,103.51,103.55,818200000.0
2008-06-24 08:45:00,103.555,103.56,103.48,103.545,1021800000.0
2008-06-24 08:50:00,103.54,103.6,103.535,103.555,752800000.0
2008-06-24 08:55:00,103.555,103.59,103.53,103.53,749800000.0
2008-06-24 09:00:00,103.53,103.62,103.53,103.57,711500000.0
2008-06-24 09:05:00,103.57,103.71,103.545,103.69,953400000.0
2008-06-24 09:10:00,103.69,103.73,103.635,103.65,936600000.0
2008-06-24 09:15:00,103.64,103.69,103.635,103.65,609200000.0
2008-06-24 09:20:00,103.65,103.71,103.62,103.68,883300000.0
2008-06-24 09:25:00,103.68,103.7,103.655,103.68,482500000.0
2008-06-24 09:30:00,103.68,103.77,103.68,103.72,927400000.0
2008-06-24 09:35:00,103.72,103.73,103.68,103.73,1089900000.0
2008-06-24 09:40:00,103.74,103.75,103.68,103.68,1084400000.0
2008-06-24 09:45:00,103.68,103.705,103.64,103.66,923000000.0
2008-06-24 09:50:00,103.66,103.67,103.63,103.645,694400000.0
2008-06-24 09:55:00,103.65,103.67,103.63,103.645,783600000.0
2008-06-24 10:00:00,103.65,103.69,103.64,103.67,690000000.0
2008-06-24 10:05:00,103.67,103.68,103.61,103.63,696500000.0
2008-06-24 10:10:00,103.63,103.65,103.61,103.63,588300000.0
2008-06-24 10:15:00,103.64,103.65,103.56,103.59,529200000.0
2008-06-24 10:20:00,103.595,103.625,103.59,103.61,504700000.0
2008-06-24 10:25:00,103.61,103.61,103.565,103.6,568300000.0
2008-06-24 10:30:00,103.6,103.62,103.57,103.58,678100000.0
2008-06-24 10:35:00,103.58,103.61,103.57,103.6,400900000.0
2008-06-24 10:40:00,103.59,103.65,103.58,103.65,810000000.0
2008-06-24 10:45:00,103.65,103.7,103.65,103.67,763100000.0
2008-06-24 10:50:00,103.67,103.72,103.66,103.69,658800000.0
2008-06-24 10:55:00,103.69,103.72,103.665,103.68,599800000.0
2008-06-24 11:00:00,103.685,103.7,103.665,103.69,370300000.0
2008-06-24 11:05:00,103.69,103.7,103.63,103.65,517300000.0
2008-06-24 11:10:00,103.645,103.65,103.61,103.64,504900000.0
2008-06-24 11:15:00,103.625,103.66,103.62,103.64,656000000.0
2008-06-24 11:20:00,103.64,103.69,103.63,103.675,379900000.0
2008-06-24 11:25:00,103.68,103.72,103.67,103.69,622500000.0
2008-06-24 11:30:00,103.69,103.69,103.61,103.64,926200000.0
2008-06-24 11:35:00,103.64,103.705,103.625,103.695,802600000.0
2008-06-24 11:40:00,103.7,103.8,103.69,103.72,1082000000.0
2008-06-24 11:45:00,103.72,103.755,103.7,103.71,883400000.0
2008-06-24 11:50:00,103.71,103.735,103.66,103.695,632300000.0
2008-06-24 11:55:00,103.7,103.72,103.655,103.69,772900000.0
2008-06-24 12:00:00,103.69,103.715,103.655,103.675,668900000.0
2008-06-24 12:05:00,103.67,103.735,103.66,103.72,828100000.0
2008-06-24 12:10:00,103.71,103.81,103.69,103.765,680100000.0
2008-06-24 12:15:00,103.765,103.82,103.735,103.75,863000000.0
2008-06-24 12:20:00,103.75,103.76,103.73,103.735,428200000.0
2008-06-24 12:25:00,103.735,103.755,103.66,103.675,493800000.0
2008-06-24 12:30:00,103.67,103.685,103.635,103.67,625200000.0
2008-06-24 12:35:00,103.66,103.705,103.66,103.67,716700000.0
2008-06-24 12:40:00,103.665,103.725,103.635,103.715,745200000.0
2008-06-24 12:45:00,103.705,103.76,103.685,103.7,587500000.0
2008-06-24 12:50:00,103.7,103.815,103.7,103.74,1148100000.0
2008-06-24 12:55:00,103.74,103.76,103.715,103.75,655600000.0
2008-06-24 13:00:00,103.75,103.76,103.72,103.75,531900000.0
2008-06-24 13:05:00,103.74,103.78,103.695,103.705,468700000.0
2008-06-24 13:10:00,103.705,103.715,103.66,103.68,589500000.0
2008-06-24 13:15:00,103.68,103.71,103.655,103.71,651300000.0
2008-06-24 13:20:00,103.71,103.77,103.705,103.71,588200000.0
2008-06-24 13:25:00,103.715,103.74,103.69,103.72,588400000.0
2008-06-24 13:30:00,103.725,103.75,103.69,103.715,557900000.0
2008-06-24 13:35:00,103.71,103.74,103.69,103.7,543900000.0
2008-06-24 13:40:00,103.7,103.71,103.65,103.69,477300000.0
2008-06-24 13:45:00,103.69,103.74,103.68,103.705,431900000.0
2008-06-24 13:50:00,103.7,103.71,103.65,103.66,591200000.0
2008-06-24 13:55:00,103.66,103.76,103.66,103.755,522700000.0
2008-06-24 14:00:00,103.755,103.79,103.74,103.775,829700000.0
2008-06-24 14:05:00,103.775,103.82,103.775,103.805,582000000.0
2008-06-24 14:10:00,103.805,103.825,103.775,103.775,734700000.0
2008-06-24 14:15:00,103.78,103.795,103.765,103.78,596300000.0
2008-06-24 14:20:00,103.78,103.8,103.75,103.75,1009600000.0
2008-06-24 14:25:00,103.745,103.81,103.74,103.81,824100000.0
2008-06-24 14:30:00,103.81,103.845,103.81,103.825,851200000.0
2008-06-24 14:35:00,103.83,103.87,103.8,103.86,799000000.0
2008-06-24 14:40:00,103.86,103.86,103.81,103.82,971800000.0
2008-06-24 14:45:00,103.82,103.83,103.76,103.8,1097200000.0
2008-06-24 14:50:00,103.8,103.83,103.78,103.8,649600000.0
2008-06-24 14:55:00,103.8,103.82,103.76,103.81,958800000.0
2008-06-24 15:00:00,103.81,103.84,103.765,103.765,1263600000.0
2008-06-24 15:05:00,103.765,103.8,103.755,103.78,986900000.0
2008-06-24 15:10:00,103.78,103.8,103.76,103.765,1107700000.0
2008-06-24 15:15:00,103.765,103.78,103.7,103.71,1119100000.0
2008-06-24 15:20:00,103.71,103.73,103.68,103.69,864400000.0
2008-06-24 15:25:00,103.69,103.72,103.69,103.705,947700000.0
2008-06-24 15:30:00,103.705,103.725,103.675,103.71,572800000.0
2008-06-24 15:35:00,103.715,103.715,103.665,103.69,535400000.0
2008-06-24 15:40:00,103.69,103.725,103.665,103.715,598600000.0
2008-06-24 15:45:00,103.72,103.74,103.695,103.7,585800000.0
2008-06-24 15:50:00,103.7,103.72,103.68,103.695,880700000.0
2008-06-24 15:55:00,103.7,103.725,103.68,103.695,704500000.0
2008-06-24 16:00:00,103.68,103.735,103.635,103.68,1391400000.0
2008-06-24 16:05:00,103.68,103.7,103.6,103.63,888800000.0
2008-06-24 16:10:00,103.63,103.74,103.605,103.715,1100800000.0
2008-06-24 16:15:00,103.715,103.75,103.685,103.74,1209500000.0
2008-06-24 16:20:00,103.74,103.74,103.69,103.705,1010800000.0
2008-06-24 16:25:00,103.705,103.725,103.66,103.7,1308500000.0
2008-06-24 16:30:00,103.695,103.76,103.68,103.755,1048200000.0
2008-06-24 16:35:00,103.75,103.785,103.72,103.78,997300000.0
2008-06-24 16:40:00,103.775,103.805,103.76,103.785,816100000.0
2008-06-24 16:45:00,103.785,103.79,103.705,103.72,1168800000.0
2008-06-24 16:50:00,103.72,103.755,103.69,103.72,1122200000.0
2008-06-24 16:55:00,103.72,103.755,103.7,103.73,1464000000.0
2008-06-24 17:00:00,103.73,103.775,103.7,103.75,1413700000.0
2008-06-24 17:05:00,103.74,103.79,103.735,103.765,1421200000.0
2008-06-24 17:10:00,103.765,103.79,103.7,103.72,1547100000.0
2008-06-24 17:15:00,103.72,103.735,103.685,103.715,1608500000.0
2008-06-24 17:20:00,103.715,103.775,103.71,103.75,1080100000.0
2008-06-24 17:25:00,103.755,103.775,103.73,103.75,702100000.0
2008-06-24 17:30:00,103.745,103.75,103.69,103.73,1176400000.0
2008-06-24 17:35:00,103.735,103.765,103.71,103.75,906700000.0
2008-06-24 17:40:00,103.745,103.78,103.74,103.76,925700000.0
2008-06-24 17:45:00,103.76,103.76,103.7,103.74,687700000.0
2008-06-24 17:50:00,103.735,103.745,103.7,103.73,911400000.0
2008-06-24 17:55:00,103.73,103.76,103.72,103.76,870800000.0
2008-06-24 18:00:00,103.76,103.82,103.745,103.82,897500000.0
2008-06-24 18:05:00,103.82,103.89,103.78,103.86,986900000.0
2008-06-24 18:10:00,103.865,103.89,103.815,103.83,873200000.0
2008-06-24 18:15:00,103.83,103.86,103.79,103.86,746400000.0
2008-06-24 18:20:00,103.86,103.86,103.785,103.805,610800000.0
2008-06-24 18:25:00,103.81,103.86,103.805,103.85,669600000.0
2008-06-24 18:30:00,103.85,103.86,103.78,103.82,619400000.0
2008-06-24 18:35:00,103.82,103.83,103.775,103.785,957200000.0
2008-06-24 18:40:00,103.785,103.8,103.755,103.78,500300000.0
2008-06-24 18:45:00,103.78,103.8,103.755,103.76,274600000.0
2008-06-24 18:50:00,103.765,103.81,103.765,103.77,573400000.0
2008-06-24 18:55:00,103.77,103.81,103.75,103.8,388200000.0
2008-06-24 19:00:00,103.8,103.81,103.74,103.78,520600000.0
2008-06-24 19:05:00,103.78,103.785,103.73,103.75,710500000.0
2008-06-24 19:10:00,103.745,103.76,103.675,103.68,1410800000.0
2008-06-24 19:15:00,103.69,103.73,103.67,103.715,740700000.0
2008-06-24 19:20:00,103.715,103.72,103.69,103.71,771000000.0
2008-06-24 19:25:00,103.71,103.72,103.68,103.68,772000000.0
2008-06-24 19:30:00,103.685,103.715,103.68,103.7,520600000.0
2008-06-24 19:35:00,103.7,103.725,103.675,103.69,633600000.0
2008-06-24 19:40:00,103.69,103.71,103.685,103.7,168400000.0
2008-06-24 19:45:00,103.705,103.74,103.7,103.715,657600000.0
2008-06-24 19:50:00,103.715,103.75,103.71,103.72,474400000.0
2008-06-24 19:55:00,103.72,103.79,103.72,103.77,470100000.0
2008-06-24 20:00:00,103.765,103.77,103.715,103.73,491400000.0
2008-06-24 20:05:00,103.725,103.755,103.72,103.725,404200000.0
2008-06-24 20:10:00,103.725,103.75,103.72,103.735,468400000.0
2008-06-24 20:15:00,103.74,103.745,103.72,103.73,174700000.0
2008-06-24 20:20:00,103.73,103.76,103.73,103.74,420400000.0
2008-06-24 20:25:00,103.735,103.745,103.715,103.74,342700000.0
2008-06-24 20:30:00,103.735,103.75,103.72,103.725,264200000.0
2008-06-24 20:35:00,103.72,103.76,103.72,103.735,537300000.0
2008-06-24 20:40:00,103.735,103.77,103.705,103.72,493600000.0
2008-06-24 20:45:00,103.72,103.76,103.71,103.73,500900000.0
2008-06-24 20:50:00,103.735,103.745,103.705,103.71,295600000.0
2008-06-24 20:55:00,103.715,103.75,103.7,103.73,616400000.0
2008-06-24 21:00:00,103.725,103.73,103.695,103.705,494200000.0
2008-06-24 21:05:00,103.705,103.71,103.61,103.62,899700000.0
2008-06-24 21:10:00,103.62,103.64,103.585,103.59,854900000.0
2008-06-24 21:15:00,103.59,103.625,103.585,103.61,445300000.0
2008-06-24 21:20:00,103.615,103.635,103.56,103.565,296700000.0
2008-06-24 21:25:00,103.59,103.62,103.545,103.58,656300000.0
2008-06-24 21:30:00,103.59,103.59,103.52,103.54,544400000.0
2008-06-24 21:35:00,103.54,103.56,103.505,103.53,729800000.0
2008-06-24 21:40:00,103.53,103.56,103.5,103.52,392900000.0
2008-06-24 21:45:00,103.52,103.525,103.47,103.475,756700000.0
2008-06-24 21:50:00,103.475,103.505,103.46,103.5,344000000.0
2008-06-24 21:55:00,103.5,103.515,103.49,103.505,329000000.0
2008-06-24 22:00:00,103.505,103.515,103.47,103.49,356100000.0
2008-06-24 22:05:00,103.495,103.505,103.47,103.49,162000000.0
2008-06-24 22:10:00,103.485,103.505,103.465,103.485,279000000.0
2008-06-24 22:15:00,103.485,103.525,103.48,103.51,331900000.0
2008-06-24 22:20:00,103.51,103.55,103.455,103.48,500900000.0
2008-06-24 22:25:00,103.48,103.51,103.445,103.5,464300000.0
2008-06-24 22:30:00,103.48,103.5,103.46,103.5,52600000.0
2008-06-24 22:35:00,103.5,103.505,103.49,103.495,56400000.0
2008-06-24 22:40:00,103.5,103.52,103.49,103.515,132700000.0
2008-06-24 22:45:00,103.515,103.52,103.48,103.51,125300000.0
2008-06-24 22:50:00,103.485,103.51,103.48,103.51,131200000.0
2008-06-24 22:55:00,103.475,103.51,103.47,103.48,119800000.0
2008-06-24 23:00:00,103.485,103.51,103.44,103.47,285100000.0
2008-06-24 23:05:00,103.475,103.525,103.475,103.505,152000000.0
2008-06-24 23:10:00,103.5,103.535,103.49,103.53,183500000.0
2008-06-24 23:15:00,103.53,103.535,103.49,103.53,142100000.0
2008-06-24 23:20:00,103.528,103.54,103.477,103.53,356400000.0
2008-06-24 23:25:00,103.515,103.54,103.515,103.535,230300000.0
2008-06-24 23:30:00,103.535,103.56,103.465,103.47,366000000.0
2008-06-24 23:35:00,103.475,103.5,103.475,103.49,179600000.0
2008-06-24 23:40:00,103.49,103.503,103.46,103.483,585799999.0
2008-06-24 23:45:00,103.48,103.523,103.46,103.5,342100000.0
2008-06-24 23:50:00,103.505,103.525,103.47,103.51,97800000.0
2008-06-24 23:55:00,103.515,103.547,103.496,103.535,169700000.0
2008-06-25 00:00:00,103.54,103.54,103.45,103.46,364100000.0
2008-06-25 00:05:00,103.46,103.49,103.45,103.475,284900000.0
2008-06-25 00:10:00,103.475,103.51,103.46,103.485,325800000.0
2008-06-25 00:15:00,103.485,103.49,103.48,103.49,187400000.0
2008-06-25 00:20:00,103.48,103.51,103.46,103.46,147500001.0
2008-06-25 00:25:00,103.46,103.53,103.46,103.53,219200000.0
2008-06-25 00:30:00,103.53,103.53,103.47,103.47,148600000.0
2008-06-25 00:35:00,103.47,103.53,103.46,103.46,446100000.0
2008-06-25 00:40:00,103.46,103.48,103.45,103.47,226000000.0
2008-06-25 00:45:00,103.47,103.47,103.46,103.47,56400000.0
2008-06-25 00:50:00,103.47,103.49,103.46,103.48,227400000.0
2008-06-25 00:55:00,103.48,103.495,103.475,103.495,147400000.0
2008-06-25 01:00:00,103.49,103.49,103.427,103.466,221600000.0
2008-06-25 01:05:00,103.45,103.505,103.45,103.505,114400000.0
2008-06-25 01:10:00,103.505,103.52,103.495,103.52,116600000.0
2008-06-25 01:15:00,103.515,103.55,103.515,103.535,210800000.0
2008-06-25 01:20:00,103.535,103.535,103.52,103.53,151300000.0
2008-06-25 01:25:00,103.535,103.57,103.525,103.55,197100000.0
2008-06-25 01:30:00,103.57,103.577,103.529,103.535,180200000.0
2008-06-25 01:35:00,103.535,103.565,103.53,103.535,219900000.0
2008-06-25 01:40:00,103.535,103.55,103.49,103.55,58800000.0
2008-06-25 01:45:00,103.545,103.55,103.53,103.55,42500000.0
2008-06-25 01:50:00,103.54,103.555,103.535,103.555,53100000.0
2008-06-25 01:55:00,103.555,103.56,103.525,103.56,193800000.0
2008-06-25 02:00:00,103.56,103.575,103.54,103.565,231400000.0
2008-06-25 02:05:00,103.56,103.575,103.5,103.535,573300001.0
2008-06-25 02:10:00,103.535,103.575,103.53,103.565,154400000.0
2008-06-25 02:15:00,103.56,103.575,103.555,103.575,209500000.0
2008-06-25 02:20:00,103.533,103.58,103.53,103.56,101200000.0
2008-06-25 02:25:00,103.56,103.56,103.52,103.52,479800000.0
2008-06-25 02:30:00,103.52,103.525,103.51,103.52,134800000.0
2008-06-25 02:35:00,103.52,103.53,103.505,103.525,91300000.0
2008-06-25 02:40:00,103.53,103.53,103.505,103.52,145900000.0
2008-06-25 02:45:00,103.52,103.535,103.51,103.52,112400000.0
2008-06-25 02:50:00,103.52,103.54,103.475,103.495,694100000.0
2008-06-25 02:55:00,103.495,103.5,103.435,103.44,1608000000.0
2008-06-25 03:00:00,103.44,103.475,103.44,103.475,682200000.0
2008-06-25 03:05:00,103.485,103.49,103.445,103.455,727100000.0
2008-06-25 03:10:00,103.45,103.46,103.435,103.44,724500000.0
2008-06-25 03:15:00,103.44,103.46,103.43,103.45,752000000.0
2008-06-25 03:20:00,103.45,103.45,103.425,103.43,405500000.0
2008-06-25 03:25:00,103.43,103.47,103.42,103.465,1229700000.0
2008-06-25 03:30:00,103.465,103.485,103.445,103.475,475200000.0
2008-06-25 03:35:00,103.48,103.49,103.43,103.44,521200000.0
2008-06-25 03:40:00,103.44,103.46,103.39,103.435,611800000.0
2008-06-25 03:45:00,103.44,103.48,103.41,103.47,1214200000.0
2008-06-25 03:50:00,103.45,103.48,103.435,103.45,390200000.0
2008-06-25 03:55:00,103.45,103.47,103.445,103.46,601300000.0
2008-06-25 04:00:00,103.42,103.49,103.396,103.49,568100000.0
2008-06-25 04:05:00,103.49,103.5,103.465,103.48,642800000.0
2008-06-25 04:10:00,103.48,103.5,103.48,103.48,197800000.0
2008-06-25 04:15:00,103.485,103.52,103.485,103.515,753100000.0
2008-06-25 04:20:00,103.515,103.545,103.495,103.54,556400000.0
2008-06-25 04:25:00,103.51,103.54,103.47,103.51,1011600000.0
2008-06-25 04:30:00,103.51,103.53,103.5,103.51,536300000.0
2008-06-25 04:35:00,103.51,103.51,103.5,103.51,430000000.0
2008-06-25 04:40:00,103.483,103.51,103.463,103.482,143800000.0
2008-06-25 04:45:00,103.5,103.5,103.485,103.495,250000000.0
2008-06-25 04:50:00,103.49,103.535,103.49,103.52,467000000.0
2008-06-25 04:55:00,103.515,103.525,103.5,103.525,552000000.0
2008-06-25 05:00:00,103.53,103.575,103.5,103.51,516500000.0
2008-06-25 05:05:00,103.505,103.53,103.5,103.52,266000000.0
2008-06-25 05:10:00,103.515,103.525,103.478,103.52,27100000.0
2008-06-25 05:15:00,103.525,103.555,103.52,103.53,130000000.0
2008-06-25 05:20:00,103.54,103.541,103.51,103.525,88000000.0
2008-06-25 05:25:00,103.52,103.535,103.515,103.52,106400000.0
2008-06-25 05:30:00,103.52,103.525,103.51,103.52,184000000.0
2008-06-25 05:35:00,103.52,103.535,103.51,103.52,146600000.0
2008-06-25 05:40:00,103.52,103.53,103.505,103.52,189000000.0
2008-06-25 05:45:00,103.52,103.54,103.47,103.515,589600000.0
2008-06-25 05:50:00,103.52,103.53,103.51,103.515,166200000.0
2008-06-25 05:55:00,103.52,103.535,103.51,103.515,217200000.0
2008-06-25 06:00:00,103.515,103.52,103.485,103.495,293600000.0
2008-06-25 06:05:00,103.495,103.55,103.49,103.54,379500000.0
2008-06-25 06:10:00,103.53,103.545,103.515,103.53,254000000.0
2008-06-25 06:15:00,103.53,103.545,103.489,103.545,308200000.0
2008-06-25 06:20:00,103.54,103.545,103.515,103.515,279800000.0
2008-06-25 06:25:00,103.51,103.535,103.49,103.535,429900000.0
2008-06-25 06:30:00,103.53,103.54,103.5,103.515,700200000.0
2008-06-25 06:35:00,103.515,103.54,103.51,103.525,219400000.0
2008-06-25 06:40:00,103.53,103.545,103.5,103.53,171600000.0
2008-06-25 06:45:00,103.53,103.57,103.5,103.545,377500000.0
2008-06-25 06:50:00,103.545,103.545,103.505,103.52,721000000.0
2008-06-25 06:55:00,103.52,103.555,103.51,103.555,397800000.0
2008-06-25 07:00:00,103.555,103.56,103.515,103.56,369300000.0
2008-06-25 07:05:00,103.56,103.575,103.535,103.545,546000000.0
2008-06-25 07:10:00,103.54,103.59,103.54,103.575,228600000.0
2008-06-25 07:15:00,103.575,103.58,103.56,103.57,155500000.0
2008-06-25 07:20:00,103.57,103.595,103.55,103.57,273900000.0
2008-06-25 07:25:00,103.565,103.585,103.56,103.585,197700000.0
2008-06-25 07:30:00,103.58,103.601,103.549,103.549,306400000.0
2008-06-25 07:35:00,103.59,103.595,103.58,103.59,447300000.0
2008-06-25 07:40:00,103.585,103.6,103.555,103.58,723600000.0
2008-06-25 07:45:00,103.58,103.58,103.555,103.56,265500000.0
2008-06-25 07:50:00,103.56,103.59,103.56,103.565,164100000.0
2008-06-25 07:55:00,103.57,103.61,103.55,103.61,351300000.0
2008-06-25 08:00:00,103.61,103.62,103.53,103.555,957000000.0
2008-06-25 08:05:00,103.55,103.58,103.445,103.47,885500000.0
2008-06-25 08:10:00,103.47,103.515,103.47,103.5,1020800000.0
2008-06-25 08:15:00,103.51,103.53,103.48,103.51,674300000.0
2008-06-25 08:20:00,103.51,103.53,103.51,103.52,639900000.0
2008-06-25 08:25:00,103.52,103.55,103.51,103.54,406300000.0
2008-06-25 08:30:00,103.54,103.57,103.53,103.57,634800000.0
2008-06-25 08:35:00,103.56,103.575,103.535,103.57,449400000.0
2008-06-25 08:40:00,103.57,103.58,103.54,103.55,567800000.0
2008-06-25 08:45:00,103.545,103.56,103.525,103.55,494300000.0
2008-06-25 08:50:00,103.55,103.58,103.51,103.53,708500000.0
2008-06-25 08:55:00,103.53,103.55,103.51,103.55,569900000.0
2008-06-25 09:00:00,103.54,103.56,103.45,103.52,858700001.0
2008-06-25 09:05:00,103.52,103.525,103.46,103.46,491800000.0
2008-06-25 09:10:00,103.46,103.485,103.46,103.475,581700000.0
2008-06-25 09:15:00,103.47,103.56,103.47,103.51,821900000.0
2008-06-25 09:20:00,103.52,103.55,103.49,103.51,756100000.0
2008-06-25 09:25:00,103.515,103.525,103.48,103.51,635800000.0
2008-06-25 09:30:00,103.505,103.54,103.505,103.54,486299999.0
2008-06-25 09:35:00,103.54,103.555,103.49,103.55,679000000.0
2008-06-25 09:40:00,103.55,103.56,103.525,103.55,608000000.0
2008-06-25 09:45:00,103.56,103.59,103.505,103.52,693800000.0
2008-06-25 09:50:00,103.52,103.54,103.505,103.52,725400000.0
2008-06-25 09:55:00,103.52,103.595,103.5,103.55,659400000.0
2008-06-25 10:00:00,103.555,103.64,103.54,103.63,987800000.0
2008-06-25 10:05:00,103.63,103.63,103.57,103.59,675300000.0
2008-06-25 10:10:00,103.59,103.65,103.58,103.62,560000000.0
2008-06-25 10:15:00,103.62,103.62,103.57,103.6,520200000.0
2008-06-25 10:20:00,103.605,103.61,103.575,103.59,410200000.0
2008-06-25 10:25:00,103.59,103.615,103.575,103.6,426700000.0
2008-06-25 10:30:00,103.595,103.61,103.52,103.58,917900000.0
2008-06-25 10:35:00,103.58,103.685,103.56,103.625,997300000.0
2008-06-25 10:40:00,103.635,103.66,103.58,103.61,1436900000.0
2008-06-25 10:45:00,103.61,103.635,103.56,103.59,977300000.0
2008-06-25 10:50:00,103.6,103.69,103.58,103.66,1125900000.0
2008-06-25 10:55:00,103.66,103.72,103.62,103.645,1208900000.0
2008-06-25 11:00:00,103.65,103.7,103.62,103.625,933200000.0
2008-06-25 11:05:00,103.63,103.67,103.625,103.655,817500000.0
2008-06-25 11:10:00,103.65,103.735,103.645,103.72,850100000.0
2008-06-25 11:15:00,103.735,103.735,103.69,103.71,417000000.0
2008-06-25 11:20:00,103.71,103.72,103.67,103.695,730500000.0
2008-06-25 11:25:00,103.7,103.73,103.615,103.65,611200000.0
2008-06-25 11:30:00,103.65,103.685,103.61,103.63,808900000.0
2008-06-25 11:35:00,103.63,103.65,103.6,103.63,764100000.0
2008-06-25 11:40:00,103.63,103.64,103.6,103.6,576000000.0
2008-06-25 11:45:00,103.605,103.61,103.58,103.61,447300000.0
2008-06-25 11:50:00,103.61,103.62,103.6,103.61,238800000.0
2008-06-25 11:55:00,103.61,103.68,103.61,103.65,296600000.0
2008-06-25 12:00:00,103.65,103.68,103.635,103.66,269500000.0
2008-06-25 12:05:00,103.66,103.68,103.625,103.67,328300000.0
2008-06-25 12:10:00,103.66,103.69,103.66,103.66,381900000.0
2008-06-25 12:15:00,103.66,103.71,103.65,103.71,723200000.0
2008-06-25 12:20:00,103.7,103.73,103.69,103.7,528900000.0
2008-06-25 12:25:00,103.7,103.73,103.69,103.71,629300000.0
2008-06-25 12:30:00,103.71,103.74,103.7,103.72,353400000.0
2008-06-25 12:35:00,103.72,103.72,103.64,103.69,468000000.0
2008-06-25 12:40:00,103.7,103.72,103.68,103.71,327600000.0
2008-06-25 12:45:00,103.7,103.73,103.646,103.682,645700000.0
2008-06-25 12:50:00,103.715,103.75,103.69,103.705,820600000.0
2008-06-25 12:55:00,103.7,103.73,103.69,103.705,1001900000.0
2008-06-25 13:00:00,103.7,103.73,103.67,103.715,909000000.0
2008-06-25 13:05:00,103.715,103.715,103.66,103.67,561700000.0
2008-06-25 13:10:00,103.68,103.735,103.66,103.72,886500000.0
2008-06-25 13:15:00,103.72,103.73,103.7,103.72,796800000.0
2008-06-25 13:20:00,103.72,103.76,103.72,103.73,477400000.0
2008-06-25 13:25:00,103.73,103.77,103.685,103.71,958700000.0
2008-06-25 13:30:00,103.71,103.75,103.71,103.75,844800000.0
2008-06-25 13:35:00,103.74,103.75,103.73,103.74,766800000.0
2008-06-25 13:40:00,103.735,103.745,103.695,103.695,784000000.0
2008-06-25 13:45:00,103.69,103.735,103.65,103.725,1199299998.0
2008-06-25 13:50:00,103.73,103.74,103.72,103.73,531400000.0
2008-06-25 13:55:00,103.72,103.785,103.72,103.785,1630399999.0
2008-06-25 14:00:00,103.785,103.79,103.75,103.785,251400000.0
2008-06-25 14:05:00,103.785,103.79,103.775,103.775,475600000.0
2008-06-25 14:10:00,103.785,103.84,103.78,103.83,1749700000.0
2008-06-25 14:15:00,103.83,103.845,103.8,103.83,1450300000.0
2008-06-25 14:20:00,103.83,103.84,103.8,103.81,1235100000.0
2008-06-25 14:25:00,103.81,103.85,103.78,103.845,917200000.0
2008-06-25 14:30:00,103.845,103.85,103.79,103.805,1478100000.0
2008-06-25 14:35:00,103.805,103.84,103.79,103.83,1619100000.0
2008-06-25 14:40:00,103.83,103.84,103.795,103.805,1519000000.0
2008-06-25 14:45:00,103.8,103.855,103.8,103.835,1233200000.0
2008-06-25 14:50:00,103.835,103.885,103.825,103.86,948700000.0
2008-06-25 14:55:00,103.86,103.885,103.855,103.875,450300000.0
2008-06-25 15:00:00,103.875,103.885,103.845,103.88,712400000.0
2008-06-25 15:05:00,103.885,103.89,103.86,103.875,615000000.0
2008-06-25 15:10:00,103.875,103.885,103.84,103.87,776200000.0
2008-06-25 15:15:00,103.875,103.88,103.85,103.875,1002900000.0
2008-06-25 15:20:00,103.88,103.915,103.86,103.9,1685400000.0
2008-06-25 15:25:00,103.895,103.91,103.855,103.9,1372900000.0
2008-06-25 15:30:00,103.9,103.95,103.89,103.915,1573600000.0
2008-06-25 15:35:00,103.92,103.925,103.89,103.91,1603200000.0
2008-06-25 15:40:00,103.91,103.91,103.85,103.87,1616400000.0
2008-06-25 15:45:00,103.865,103.905,103.84,103.84,1307300000.0
2008-06-25 15:50:00,103.84,103.87,103.83,103.87,1388200000.0
2008-06-25 15:55:00,103.865,103.88,103.83,103.835,1001900000.0
2008-06-25 16:00:00,103.84,103.845,103.78,103.82,2355400000.0
2008-06-25 16:05:00,103.815,103.845,103.8,103.82,1573800000.0
2008-06-25 16:10:00,103.82,103.86,103.81,103.82,930400000.0
2008-06-25 16:15:00,103.82,103.825,103.795,103.81,889400000.0
2008-06-25 16:20:00,103.81,103.825,103.79,103.81,987500000.0
2008-06-25 16:25:00,103.81,103.82,103.79,103.81,713900000.0
2008-06-25 16:30:00,103.81,103.81,103.745,103.755,1040800000.0
2008-06-25 16:35:00,103.755,103.76,103.715,103.73,1288600000.0
2008-06-25 16:40:00,103.73,103.745,103.67,103.68,1549200000.0
2008-06-25 16:45:00,103.685,103.715,103.67,103.69,1390000000.0
2008-06-25 16:50:00,103.685,103.725,103.66,103.71,1214699999.0
2008-06-25 16:55:00,103.71,103.735,103.68,103.73,2007900000.0
2008-06-25 17:00:00,103.73,103.755,103.72,103.735,1671000000.0
2008-06-25 17:05:00,103.735,103.745,103.71,103.74,1904000000.0
2008-06-25 17:10:00,103.74,103.745,103.71,103.735,1903400000.0
2008-06-25 17:15:00,103.74,103.76,103.725,103.745,1138800000.0
2008-06-25 17:20:00,103.745,103.795,103.74,103.77,1223800000.0
2008-06-25 17:25:00,103.765,103.785,103.75,103.76,1126100000.0
2008-06-25 17:30:00,103.76,103.78,103.74,103.77,1140100000.0
2008-06-25 17:35:00,103.77,103.855,103.765,103.84,1394700000.0
2008-06-25 17:40:00,103.84,103.875,103.82,103.86,1074899999.0
2008-06-25 17:45:00,103.855,103.905,103.85,103.89,825000000.0
2008-06-25 17:50:00,103.89,103.9,103.865,103.875,611000000.0
2008-06-25 17:55:00,103.875,103.885,103.84,103.87,651400000.0
2008-06-25 18:00:00,103.88,103.91,103.87,103.89,384000000.0
2008-06-25 18:05:00,103.89,103.9,103.87,103.89,347300000.0
2008-06-25 18:10:00,103.89,103.915,103.885,103.91,391800000.0
2008-06-25 18:15:00,103.905,103.92,103.88,103.89,279600000.0
2008-06-25 18:20:00,103.895,103.92,103.89,103.91,348800000.0
2008-06-25 18:25:00,103.91,103.95,103.9,103.93,262800000.0
2008-06-25 18:30:00,103.93,103.94,103.89,103.905,460600000.0
2008-06-25 18:35:00,103.905,103.935,103.89,103.93,421800000.0
2008-06-25 18:40:00,103.93,103.93,103.9,103.92,217600000.0
2008-06-25 18:45:00,103.92,103.95,103.91,103.945,414400000.0
2008-06-25 18:50:00,103.94,103.97,103.925,103.96,280600000.0
2008-06-25 18:55:00,103.95,103.96,103.93,103.96,155600000.0
2008-06-25 19:00:00,103.96,103.98,103.95,103.96,356100000.0
2008-06-25 19:05:00,103.955,103.96,103.895,103.9,282600000.0
2008-06-25 19:10:00,103.905,103.94,103.88,103.895,523300000.0
2008-06-25 19:15:00,103.9,103.945,103.89,103.93,338400000.0
2008-06-25 19:20:00,103.93,103.945,103.9,103.93,179300000.0
2008-06-25 19:25:00,103.93,103.94,103.92,103.94,148700000.0
2008-06-25 19:30:00,103.94,103.95,103.89,103.895,266400000.0
2008-06-25 19:35:00,103.895,103.94,103.895,103.93,282100000.0
2008-06-25 19:40:00,103.93,103.94,103.88,103.9,306600000.0
2008-06-25 19:45:00,103.9,103.98,103.895,103.92,443500000.0
2008-06-25 19:50:00,103.92,103.93,103.895,103.925,207300000.0
2008-06-25 19:55:00,103.93,103.97,103.91,103.94,458500000.0
2008-06-25 20:00:00,103.94,103.94,103.87,103.89,609200000.0
2008-06-25 20:05:00,103.89,103.945,103.88,103.92,591700000.0
2008-06-25 20:10:00,103.905,103.995,103.71,103.91,1358400000.0
2008-06-25 20:15:00,103.92,104.03,103.9,103.965,1244400000.0
2008-06-25 20:20:00,103.96,104.12,103.945,104.04,1902100000.0
2008-06-25 20:25:00,104.035,104.235,104.035,104.135,1376700000.0
2008-06-25 20:30:00,104.135,104.17,104.09,104.115,1818599999.0
2008-06-25 20:35:00,104.115,104.19,104.065,104.165,1586600000.0
2008-06-25 20:40:00,104.165,104.23,104.15,104.22,1395400000.0
2008-06-25 20:45:00,104.23,104.255,104.185,104.21,1290500000.0
2008-06-25 20:50:00,104.21,104.21,104.12,104.19,1095500000.0
2008-06-25 20:55:00,104.19,104.21,104.12,104.135,1050800000.0
2008-06-25 21:00:00,104.13,104.18,104.07,104.155,923000000.0
2008-06-25 21:05:00,104.15,104.18,104.125,104.14,660300000.0
2008-06-25 21:10:00,104.14,104.17,104.065,104.065,535500000.0
2008-06-25 21:15:00,104.07,104.11,104.03,104.09,587300000.0
2008-06-25 21:20:00,104.09,104.14,104.05,104.09,511100000.0
2008-06-25 21:25:00,104.09,104.11,104.05,104.06,358600000.0
2008-06-25 21:30:00,104.06,104.09,104.015,104.055,348900000.0
2008-06-25 21:35:00,104.075,104.1,104.01,104.09,531000000.0
2008-06-25 21:40:00,104.09,104.11,104.06,104.065,406500000.0
2008-06-25 21:45:00,104.06,104.09,104.03,104.065,470200000.0
2008-06-25 21:50:00,104.07,104.08,104.035,104.055,324000000.0
2008-06-25 21:55:00,104.055,104.09,104.045,104.085,192800000.0
2008-06-25 22:00:00,104.085,104.155,104.08,104.135,302000000.0
2008-06-25 22:05:00,104.15,104.15,104.11,104.13,254000000.0
2008-06-25 22:10:00,104.125,104.13,104.085,104.1,202400000.0
2008-06-25 22:15:00,104.105,104.145,104.085,104.13,257000000.0
2008-06-25 22:20:00,104.125,104.16,104.105,104.14,185900000.0
2008-06-25 22:25:00,104.145,104.165,104.13,104.135,153200000.0
2008-06-25 22:30:00,104.13,104.155,104.12,104.15,127300000.0
2008-06-25 22:35:00,104.15,104.18,104.133,104.17,228000000.0
2008-06-25 22:40:00,104.17,104.205,104.135,104.18,224700000.0
2008-06-25 22:45:00,104.18,104.18,104.155,104.18,116800000.0
2008-06-25 22:50:00,104.185,104.21,104.185,104.185,115200000.0
2008-06-25 22:55:00,104.18,104.22,104.14,104.145,272600000.0
2008-06-25 23:00:00,104.14,104.195,104.08,104.16,327200000.0
2008-06-25 23:05:00,104.17,104.2,104.14,104.18,172000000.0
2008-06-25 23:10:00,104.19,104.2,104.15,104.185,117400000.0
2008-06-25 23:15:00,104.19,104.205,104.18,104.19,80400000.0
2008-06-25 23:20:00,104.19,104.22,104.167,104.22,194600000.0
2008-06-25 23:25:00,104.23,104.23,104.195,104.21,158700000.0
2008-06-25 23:30:00,104.205,104.215,104.145,104.186,227700000.0
2008-06-25 23:35:00,104.21,104.21,104.18,104.185,177200000.0
2008-06-25 23:40:00,104.185,104.215,104.18,104.21,149200000.0
2008-06-25 23:45:00,104.21,104.235,104.16,104.18,154500000.0
2008-06-25 23:50:00,104.18,104.18,104.17,104.17,40400000.0
2008-06-25 23:55:00,104.17,104.205,104.12,104.16,261900000.0
2008-06-26 00:00:00,104.165,104.17,104.09,104.12,872600000.0
2008-06-26 00:05:00,104.125,104.13,104.07,104.075,422200000.0
2008-06-26 00:10:00,104.075,104.114,104.065,104.1,347800000.0
2008-06-26 00:15:00,104.105,104.16,104.08,104.08,481100000.0
2008-06-26 00:20:00,104.075,104.096,104.07,104.095,350400001.0
2008-06-26 00:25:00,104.09,104.124,104.07,104.07,129200000.0
2008-06-26 00:30:00,104.095,104.131,104.069,104.127,129700000.0
2008-06-26 00:35:00,104.095,104.12,104.095,104.11,270700000.0
2008-06-26 00:40:00,104.11,104.11,104.08,104.08,247200000.0
2008-06-26 00:45:00,104.08,104.105,104.06,104.066,1126600000.0
2008-06-26 00:50:00,104.1,104.15,104.1,104.145,267400000.0
2008-06-26 00:55:00,104.15,104.17,104.12,104.14,383100000.0
2008-06-26 01:00:00,104.14,104.205,104.12,104.14,303500000.0
2008-06-26 01:05:00,104.14,104.16,104.14,104.16,289100000.0
2008-06-26 01:10:00,104.16,104.192,104.155,104.155,294300000.0
2008-06-26 01:15:00,104.185,104.22,104.16,104.22,725000000.0
2008-06-26 01:20:00,104.22,104.26,104.21,104.24,416300000.0
2008-06-26 01:25:00,104.23,104.24,104.2,104.2,389500000.0
2008-06-26 01:30:00,104.2,104.205,104.175,104.175,198200000.0
2008-06-26 01:35:00,104.175,104.205,104.155,104.19,248700000.0
2008-06-26 01:40:00,104.19,104.21,104.16,104.19,393100000.0
2008-06-26 01:45:00,104.19,104.19,104.135,104.16,379600000.0
2008-06-26 01:50:00,104.16,104.175,104.155,104.175,168800000.0
2008-06-26 01:55:00,104.18,104.215,104.115,104.125,438700000.0
2008-06-26 02:00:00,104.13,104.215,104.115,104.2,560300000.0
2008-06-26 02:05:00,104.205,104.23,104.18,104.18,338300000.0
2008-06-26 02:10:00,104.18,104.245,104.18,104.195,451900000.0
2008-06-26 02:15:00,104.19,104.22,104.175,104.205,284100000.0
2008-06-26 02:20:00,104.205,104.245,104.19,104.22,575800000.0
2008-06-26 02:25:00,104.23,104.245,104.205,104.21,283500000.0
2008-06-26 02:30:00,104.21,104.27,104.21,104.255,311400000.0
2008-06-26 02:35:00,104.26,104.28,104.21,104.23,441600000.0
2008-06-26 02:40:00,104.235,104.255,104.23,104.235,196900000.0
2008-06-26 02:45:00,104.235,104.27,104.235,104.265,303600000.0
2008-06-26 02:50:00,104.265,104.265,104.22,104.235,779000000.0
2008-06-26 02:55:00,104.24,104.29,104.225,104.28,447800000.0
2008-06-26 03:00:00,104.285,104.295,104.25,104.285,471600000.0
2008-06-26 03:05:00,104.28,104.29,104.27,104.28,171200000.0
2008-06-26 03:10:00,104.28,104.295,104.27,104.275,449800000.0
2008-06-26 03:15:00,104.27,104.29,104.255,104.26,512400000.0
2008-06-26 03:20:00,104.265,104.285,104.26,104.27,600500000.0
2008-06-26 03:25:00,104.27,104.27,104.23,104.25,258300000.0
2008-06-26 03:30:00,104.245,104.255,104.225,104.235,275800000.0
2008-06-26 03:35:00,104.23,104.26,104.23,104.24,241600000.0
2008-06-26 03:40:00,104.245,104.27,104.193,104.26,446300000.0
2008-06-26 03:45:00,104.265,104.29,104.245,104.26,451900000.0
2008-06-26 03:50:00,104.255,104.3,104.225,104.275,846500000.0
2008-06-26 03:55:00,104.275,104.275,104.245,104.265,258000000.0
2008-06-26 04:00:00,104.265,104.265,104.25,104.255,203100000.0
2008-06-26 04:05:00,104.26,104.275,104.215,104.215,387000000.0
2008-06-26 04:10:00,104.22,104.23,104.145,104.2,587100000.0
2008-06-26 04:15:00,104.205,104.215,104.19,104.205,209300000.0
2008-06-26 04:20:00,104.21,104.23,104.18,104.2,410300000.0
2008-06-26 04:25:00,104.195,104.205,104.19,104.2,84000000.0
2008-06-26 04:30:00,104.2,104.215,104.19,104.195,182400000.0
2008-06-26 04:35:00,104.195,104.22,104.185,104.22,409800000.0
2008-06-26 04:40:00,104.22,104.235,104.215,104.235,262700000.0
2008-06-26 04:45:00,104.24,104.255,104.21,104.245,344100000.0
2008-06-26 04:50:00,104.24,104.255,104.225,104.25,263100000.0
2008-06-26 04:55:00,104.25,104.275,104.225,104.23,183300000.0
2008-06-26 05:00:00,104.225,104.265,104.215,104.265,254000000.0
2008-06-26 05:05:00,104.265,104.27,104.24,104.255,319500000.0
2008-06-26 05:10:00,104.255,104.265,104.22,104.23,353300000.0
2008-06-26 05:15:00,104.23,104.25,104.22,104.22,149400000.0
2008-06-26 05:20:00,104.225,104.25,104.22,104.25,109000000.0
2008-06-26 05:25:00,104.245,104.255,104.23,104.24,136100000.0
2008-06-26 05:30:00,104.235,104.265,104.23,104.245,308500000.0
2008-06-26 05:35:00,104.245,104.265,104.21,104.215,321900000.0
2008-06-26 05:40:00,104.22,104.245,104.22,104.235,209000000.0
2008-06-26 05:45:00,104.24,104.24,104.164,104.205,130100000.0
2008-06-26 05:50:00,104.169,104.25,104.169,104.22,268400000.0
2008-06-26 05:55:00,104.215,104.25,104.21,104.25,317000000.0
2008-06-26 06:00:00,104.25,104.255,104.24,104.25,126200000.0
2008-06-26 06:05:00,104.25,104.25,104.23,104.23,132300000.0
2008-06-26 06:10:00,104.235,104.265,104.22,104.23,222500000.0
2008-06-26 06:15:00,104.23,104.235,104.21,104.23,264800000.0
2008-06-26 06:20:00,104.225,104.24,104.2,104.215,488400000.0
2008-06-26 06:25:00,104.215,104.23,104.185,104.23,186000000.0
2008-06-26 06:30:00,104.225,104.24,104.165,104.165,227200000.0
2008-06-26 06:35:00,104.165,104.195,104.165,104.175,154100000.0
2008-06-26 06:40:00,104.175,104.205,104.175,104.205,179700000.0
2008-06-26 06:45:00,104.205,104.225,104.19,104.22,216000000.0
2008-06-26 06:50:00,104.22,104.245,104.215,104.23,128700000.0
2008-06-26 06:55:00,104.23,104.23,104.2,104.23,244600000.0
2008-06-26 07:00:00,104.23,104.285,104.23,104.235,458800000.0
2008-06-26 07:05:00,104.235,104.275,104.23,104.275,334700000.0
2008-06-26 07:10:00,104.275,104.28,104.24,104.25,394000000.0
2008-06-26 07:15:00,104.25,104.285,104.245,104.26,220100000.0
2008-06-26 07:20:00,104.209,104.27,104.2,104.235,350200000.0
2008-06-26 07:25:00,104.235,104.24,104.215,104.23,181700000.0
2008-06-26 07:30:00,104.23,104.25,104.2,104.25,400100000.0
2008-06-26 07:35:00,104.245,104.26,104.195,104.23,404600000.0
2008-06-26 07:40:00,104.23,104.235,104.19,104.22,332400000.0
2008-06-26 07:45:00,104.22,104.23,104.195,104.21,332000000.0
2008-06-26 07:50:00,104.2,104.27,104.2,104.26,498300000.0
2008-06-26 07:55:00,104.255,104.29,104.255,104.29,296900000.0
2008-06-26 08:00:00,104.29,104.33,104.275,104.275,524400000.0
2008-06-26 08:05:00,104.27,104.29,104.25,104.285,456400000.0
2008-06-26 08:10:00,104.285,104.3,104.26,104.26,295900000.0
2008-06-26 08:15:00,104.265,104.28,104.225,104.27,787500000.0
2008-06-26 08:20:00,104.27,104.33,104.24,104.3,1015600000.0
2008-06-26 08:25:00,104.305,104.325,104.26,104.28,1224700000.0
2008-06-26 08:30:00,104.28,104.31,104.24,104.26,920400000.0
2008-06-26 08:35:00,104.26,104.265,104.21,104.21,869500000.0
2008-06-26 08:40:00,104.21,104.24,104.17,104.19,639000000.0
2008-06-26 08:45:00,104.19,104.205,104.155,104.165,1135300000.0
2008-06-26 08:50:00,104.165,104.17,104.105,104.12,1417700000.0
2008-06-26 08:55:00,104.12,104.155,104.07,104.14,574800000.0
2008-06-26 09:00:00,104.15,104.17,104.13,104.16,770600000.0
2008-06-26 09:05:00,104.16,104.17,104.09,104.125,826200000.0
2008-06-26 09:10:00,104.125,104.14,104.075,104.13,798900000.0
2008-06-26 09:15:00,104.13,104.17,104.095,104.16,707900000.0
2008-06-26 09:20:00,104.155,104.21,104.155,104.16,766100000.0
2008-06-26 09:25:00,104.16,104.23,104.16,104.23,444800000.0
2008-06-26 09:30:00,104.22,104.26,104.205,104.23,634500000.0
2008-06-26 09:35:00,104.23,104.29,104.23,104.27,459600000.0
2008-06-26 09:40:00,104.28,104.3,104.23,104.25,528800000.0
2008-06-26 09:45:00,104.25,104.27,104.15,104.17,621600000.0
2008-06-26 09:50:00,104.17,104.235,104.16,104.23,690300000.0
2008-06-26 09:55:00,104.23,104.25,104.185,104.215,584900000.0
2008-06-26 10:00:00,104.215,104.28,104.195,104.265,681900000.0
2008-06-26 10:05:00,104.26,104.3,104.225,104.29,663600000.0
2008-06-26 10:10:00,104.285,104.3,104.23,104.29,716800000.0
2008-06-26 10:15:00,104.285,104.33,104.27,104.31,656700000.0
2008-06-26 10:20:00,104.31,104.34,104.3,104.3,499900000.0
2008-06-26 10:25:00,104.3,104.31,104.255,104.31,780000000.0
2008-06-26 10:30:00,104.31,104.35,104.26,104.29,762900000.0
2008-06-26 10:35:00,104.29,104.32,104.26,104.26,1022800000.0
2008-06-26 10:40:00,104.26,104.29,104.24,104.25,984900000.0
2008-06-26 10:45:00,104.26,104.3,104.255,104.29,497400000.0
2008-06-26 10:50:00,104.29,104.36,104.265,104.36,543800000.0
2008-06-26 10:55:00,104.36,104.39,104.335,104.35,592600000.0
2008-06-26 11:00:00,104.35,104.4,104.27,104.3,768300000.0
2008-06-26 11:05:00,104.295,104.37,104.23,104.23,794200000.0
2008-06-26 11:10:00,104.225,104.255,104.17,104.21,794800000.0
2008-06-26 11:15:00,104.21,104.255,104.21,104.25,399500000.0
2008-06-26 11:20:00,104.25,104.3,104.23,104.275,358500000.0
2008-06-26 11:25:00,104.27,104.3,104.25,104.25,492100000.0
2008-06-26 11:30:00,104.25,104.27,104.235,104.25,286100000.0
2008-06-26 11:35:00,104.25,104.4,104.25,104.39,749700000.0
2008-06-26 11:40:00,104.39,104.39,104.315,104.37,484300000.0
2008-06-26 11:45:00,104.37,104.47,104.35,104.465,629000000.0
2008-06-26 11:50:00,104.465,104.53,104.45,104.53,876800000.0
2008-06-26 11:55:00,104.52,104.57,104.48,104.495,847600000.0
2008-06-26 12:00:00,104.5,104.535,104.455,104.5,847400000.0
2008-06-26 12:05:00,104.495,104.515,104.46,104.48,697800000.0
2008-06-26 12:10:00,104.48,104.54,104.47,104.51,567000000.0
2008-06-26 12:15:00,104.51,104.53,104.475,104.5,709900000.0
2008-06-26 12:20:00,104.505,104.52,104.415,104.425,888900000.0
2008-06-26 12:25:00,104.425,104.465,104.405,104.425,797300000.0
2008-06-26 12:30:00,104.425,104.47,104.4,104.47,828700000.0
2008-06-26 12:35:00,104.47,104.52,104.45,104.5,752700000.0
2008-06-26 12:40:00,104.5,104.52,104.46,104.485,566700000.0
2008-06-26 12:45:00,104.49,104.52,104.47,104.52,407600000.0
2008-06-26 12:50:00,104.515,104.57,104.5,104.54,670600000.0
2008-06-26 12:55:00,104.545,104.575,104.53,104.575,351800000.0
2008-06-26 13:00:00,104.58,104.59,104.555,104.58,411800000.0
2008-06-26 13:05:00,104.585,104.585,104.53,104.55,541100000.0
2008-06-26 13:10:00,104.55,104.56,104.46,104.48,633800000.0
2008-06-26 13:15:00,104.485,104.5,104.46,104.49,725700000.0
2008-06-26 13:20:00,104.49,104.525,104.48,104.505,255000000.0
2008-06-26 13:25:00,104.51,104.54,104.49,104.51,699200000.0
2008-06-26 13:30:00,104.51,104.52,104.43,104.465,801200000.0
2008-06-26 13:35:00,104.465,104.475,104.42,104.44,672900000.0
2008-06-26 13:40:00,104.44,104.53,104.43,104.53,983000000.0
2008-06-26 13:45:00,104.53,104.685,104.53,104.605,958000000.0
2008-06-26 13:50:00,104.605,104.635,104.555,104.595,1101900000.0
2008-06-26 13:55:00,104.595,104.62,104.56,104.59,765000000.0
2008-06-26 14:00:00,104.585,104.635,104.54,104.56,802600000.0
2008-06-26 14:05:00,104.56,104.615,104.555,104.595,814700000.0
2008-06-26 14:10:00,104.59,104.605,104.56,104.565,815000000.0
2008-06-26 14:15:00,104.555,104.64,104.555,104.63,567900000.0
2008-06-26 14:20:00,104.64,104.66,104.59,104.61,814000000.0
2008-06-26 14:25:00,104.61,104.655,104.59,104.595,857300000.0
2008-06-26 14:30:00,104.615,104.66,104.57,104.595,1043100000.0
2008-06-26 14:35:00,104.595,104.64,104.48,104.505,1092000000.0
2008-06-26 14:40:00,104.51,104.525,104.45,104.465,1430400000.0
2008-06-26 14:45:00,104.47,104.5,104.43,104.445,1291000000.0
2008-06-26 14:50:00,104.44,104.45,104.405,104.435,1043900000.0
2008-06-26 14:55:00,104.43,104.495,104.375,104.385,1397200000.0
2008-06-26 15:00:00,104.385,104.42,104.36,104.4,1085400000.0
2008-06-26 15:05:00,104.4,104.41,104.355,104.39,1086700000.0
2008-06-26 15:10:00,104.39,104.415,104.38,104.405,886300000.0
2008-06-26 15:15:00,104.4,104.435,104.395,104.41,720700000.0
2008-06-26 15:20:00,104.4,104.41,104.35,104.38,1039800000.0
2008-06-26 15:25:00,104.38,104.4,104.36,104.37,1249500000.0
2008-06-26 15:30:00,104.37,104.4,104.355,104.395,1230500000.0
2008-06-26 15:35:00,104.39,104.42,104.34,104.345,1269500000.0
2008-06-26 15:40:00,104.345,104.405,104.335,104.37,1250900000.0
2008-06-26 15:45:00,104.36,104.45,104.355,104.435,1201300000.0
2008-06-26 15:50:00,104.435,104.45,104.39,104.415,1072300000.0
2008-06-26 15:55:00,104.41,104.45,104.395,104.42,677500000.0
2008-06-26 16:00:00,104.42,104.475,104.4,104.45,1027700000.0
2008-06-26 16:05:00,104.445,104.515,104.435,104.5,1213900000.0
2008-06-26 16:10:00,104.5,104.545,104.5,104.52,1040900000.0
2008-06-26 16:15:00,104.52,104.54,104.45,104.47,1286500000.0
2008-06-26 16:20:00,104.465,104.475,104.425,104.45,1259200000.0
2008-06-26 16:25:00,104.45,104.47,104.405,104.415,961500000.0
2008-06-26 16:30:00,104.41,104.455,104.395,104.435,840300000.0
2008-06-26 16:35:00,104.435,104.45,104.395,104.415,892300000.0
2008-06-26 16:40:00,104.405,104.445,104.395,104.425,846800000.0
2008-06-26 16:45:00,104.425,104.435,104.345,104.365,1000000000.0
2008-06-26 16:50:00,104.365,104.385,104.335,104.37,1047500000.0
2008-06-26 16:55:00,104.37,104.385,104.33,104.37,987700000.0
2008-06-26 17:00:00,104.37,104.38,104.28,104.29,1191400000.0
2008-06-26 17:05:00,104.29,104.33,104.29,104.31,916600000.0
2008-06-26 17:10:00,104.315,104.32,104.275,104.29,880900000.0
2008-06-26 17:15:00,104.29,104.345,104.28,104.345,930800000.0
2008-06-26 17:20:00,104.345,104.345,104.26,104.32,1525000000.0
2008-06-26 17:25:00,104.315,104.4,104.31,104.37,852300000.0
2008-06-26 17:30:00,104.37,104.42,104.305,104.325,898300000.0
2008-06-26 17:35:00,104.33,104.355,104.295,104.31,1040700000.0
2008-06-26 17:40:00,104.31,104.36,104.295,104.35,822600000.0
2008-06-26 17:45:00,104.345,104.395,104.34,104.38,696700000.0
2008-06-26 17:50:00,104.38,104.39,104.315,104.315,763700000.0
2008-06-26 17:55:00,104.315,104.425,104.315,104.415,765600000.0
2008-06-26 18:00:00,104.415,104.47,104.4,104.41,514800000.0
2008-06-26 18:05:00,104.41,104.44,104.39,104.42,437400000.0
2008-06-26 18:10:00,104.42,104.435,104.38,104.385,549900000.0
2008-06-26 18:15:00,104.38,104.47,104.37,104.465,712300000.0
2008-06-26 18:20:00,104.47,104.51,104.45,104.48,473800000.0
2008-06-26 18:25:00,104.48,104.51,104.455,104.51,498100000.0
2008-06-26 18:30:00,104.51,104.51,104.44,104.45,451200000.0
2008-06-26 18:35:00,104.45,104.46,104.37,104.38,485200000.0
2008-06-26 18:40:00,104.375,104.39,104.34,104.36,537000000.0
2008-06-26 18:45:00,104.36,104.38,104.33,104.345,546000000.0
2008-06-26 18:50:00,104.345,104.35,104.195,104.24,813800000.0
2008-06-26 18:55:00,104.24,104.26,104.16,104.17,488400000.0
2008-06-26 19:00:00,104.17,104.22,104.16,104.2,550900000.0
2008-06-26 19:05:00,104.205,104.205,104.15,104.17,338600000.0
2008-06-26 19:10:00,104.17,104.2,104.15,104.16,427000000.0
2008-06-26 19:15:00,104.16,104.17,104.13,104.14,393400000.0
2008-06-26 19:20:00,104.135,104.16,104.12,104.13,345400000.0
2008-06-26 19:25:00,104.13,104.18,104.115,104.13,812500000.0
2008-06-26 19:30:00,104.13,104.15,104.05,104.07,624400000.0
2008-06-26 19:35:00,104.075,104.12,104.065,104.11,410100000.0
2008-06-26 19:40:00,104.115,104.14,104.08,104.1,350200000.0
2008-06-26 19:45:00,104.105,104.105,104.05,104.055,196100000.0
2008-06-26 19:50:00,104.055,104.14,104.045,104.135,281300000.0
2008-06-26 19:55:00,104.135,104.21,104.12,104.18,655700000.0
2008-06-26 20:00:00,104.185,104.21,104.17,104.18,427300000.0
2008-06-26 20:05:00,104.185,104.22,104.18,104.21,294100000.0
2008-06-26 20:10:00,104.21,104.295,104.18,104.25,481800000.0
2008-06-26 20:15:00,104.255,104.255,104.205,104.22,502900000.0
2008-06-26 20:20:00,104.215,104.37,104.21,104.24,656700000.0
2008-06-26 20:25:00,104.24,104.31,104.24,104.295,734700000.0
2008-06-26 20:30:00,104.305,104.325,104.27,104.28,750600000.0
2008-06-26 20:35:00,104.28,104.36,104.28,104.335,558700000.0
2008-06-26 20:40:00,104.33,104.355,104.28,104.28,410100000.0
2008-06-26 20:45:00,104.28,104.33,104.26,104.27,647800000.0
2008-06-26 20:50:00,104.27,104.3,104.26,104.295,745700000.0
2008-06-26 20:55:00,104.3,104.34,104.235,104.24,583000000.0
2008-06-26 21:00:00,104.25,104.26,104.2,104.24,447500000.0
2008-06-26 21:05:00,104.23,104.31,104.215,104.3,403700000.0
2008-06-26 21:10:00,104.3,104.35,104.28,104.32,312400000.0
2008-06-26 21:15:00,104.32,104.355,104.28,104.335,573300000.0
2008-06-26 21:20:00,104.325,104.37,104.295,104.355,546400000.0
2008-06-26 21:25:00,104.35,104.36,104.32,104.355,376900000.0
2008-06-26 21:30:00,104.355,104.38,104.325,104.37,375300000.0
2008-06-26 21:35:00,104.375,104.395,104.31,104.345,365100000.0
2008-06-26 21:40:00,104.345,104.4,104.33,104.37,464600000.0
2008-06-26 21:45:00,104.375,104.38,104.29,104.325,612000000.0
2008-06-26 21:50:00,104.32,104.335,104.29,104.32,331400000.0
2008-06-26 21:55:00,104.32,104.335,104.295,104.31,350300000.0
2008-06-26 22:00:00,104.315,104.35,104.31,104.325,241500000.0
2008-06-26 22:05:00,104.325,104.385,104.325,104.375,259700000.0
2008-06-26 22:10:00,104.375,104.395,104.355,104.36,318000000.0
2008-06-26 22:15:00,104.36,104.365,104.3,104.31,252900000.0
2008-06-26 22:20:00,104.31,104.315,104.28,104.295,156900000.0
2008-06-26 22:25:00,104.3,104.35,104.29,104.29,355500000.0
2008-06-26 22:30:00,104.285,104.3,104.275,104.29,163400000.0
2008-06-26 22:35:00,104.295,104.31,104.265,104.265,147400000.0
2008-06-26 22:40:00,104.265,104.285,104.22,104.265,319800000.0
2008-06-26 22:45:00,104.265,104.355,104.265,104.33,437200000.0
2008-06-26 22:50:00,104.33,104.35,104.265,104.315,317400000.0
2008-06-26 22:55:00,104.315,104.33,104.29,104.315,103100000.0
2008-06-26 23:00:00,104.32,104.325,104.19,104.22,661599999.0
2008-06-26 23:05:00,104.22,104.255,104.195,104.21,443100000.0
2008-06-26 23:10:00,104.21,104.27,104.21,104.23,492400000.0
2008-06-26 23:15:00,104.235,104.255,104.19,104.23,344200000.0
2008-06-26 23:20:00,104.23,104.27,104.215,104.27,156800000.0
2008-06-26 23:25:00,104.27,104.325,104.265,104.285,300600000.0
2008-06-26 23:30:00,104.285,104.3,104.24,104.27,148800000.0
2008-06-26 23:35:00,104.295,104.33,104.24,104.305,238600000.0
2008-06-26 23:40:00,104.31,104.31,104.27,104.31,403800000.0
2008-06-26 23:45:00,104.315,104.33,104.29,104.3,370200000.0
2008-06-26 23:50:00,104.3,104.325,104.29,104.31,397400000.0
2008-06-26 23:55:00,104.305,104.32,104.275,104.3,466800000.0
2008-06-27 00:00:00,104.3,104.35,104.275,104.33,1714399999.0
2008-06-27 00:05:00,104.33,104.36,104.33,104.35,632200000.0
2008-06-27 00:10:00,104.36,104.36,104.315,104.335,850900000.0
2008-06-27 00:15:00,104.34,104.38,104.315,104.365,962100000.0
2008-06-27 00:20:00,104.37,104.4,104.33,104.36,613700000.0
2008-06-27 00:25:00,104.36,104.39,104.355,104.385,313200000.0
2008-06-27 00:30:00,104.38,104.41,104.37,104.37,339000000.0
2008-06-27 00:35:00,104.37,104.393,104.347,104.37,377200000.0
2008-06-27 00:40:00,104.37,104.38,104.3,104.31,1121100001.0
2008-06-27 00:45:00,104.315,104.38,104.31,104.38,1194600004.0
2008-06-27 00:50:00,104.38,104.4,104.36,104.39,675700000.0
2008-06-27 00:55:00,104.4,104.44,104.4,104.44,1222300000.0
2008-06-27 01:00:00,104.44,104.46,104.42,104.44,848100000.0
2008-06-27 01:05:00,104.44,104.47,104.41,104.44,982200000.0
2008-06-27 01:10:00,104.44,104.45,104.43,104.45,574500000.0
2008-06-27 01:15:00,104.45,104.46,104.41,104.44,1022300000.0
2008-06-27 01:20:00,104.44,104.45,104.38,104.4,1198400000.0
2008-06-27 01:25:00,104.41,104.43,104.37,104.37,971799997.0
2008-06-27 01:30:00,104.37,104.37,104.31,104.335,2057600000.0
2008-06-27 01:35:00,104.34,104.41,104.335,104.395,1289100000.0
2008-06-27 01:40:00,104.395,104.45,104.39,104.41,1015400000.0
2008-06-27 01:45:00,104.405,104.455,104.395,104.43,690800000.0
2008-06-27 01:50:00,104.42,104.435,104.39,104.42,561200000.0
2008-06-27 01:55:00,104.42,104.445,104.395,104.415,500900000.0
2008-06-27 02:00:00,104.41,104.42,104.33,104.33,1858500000.0
2008-06-27 02:05:00,104.34,104.36,104.31,104.355,1127600000.0
2008-06-27 02:10:00,104.355,104.39,104.315,104.36,902200000.0
2008-06-27 02:15:00,104.355,104.405,104.33,104.38,815500000.0
2008-06-27 02:20:00,104.375,104.42,104.34,104.415,1153700000.0
2008-06-27 02:25:00,104.41,104.42,104.34,104.375,1073800000.0
2008-06-27 02:30:00,104.37,104.48,104.37,104.44,1321200000.0
2008-06-27 02:35:00,104.435,104.56,104.43,104.475,1122520000.0
2008-06-27 02:40:00,104.47,104.53,104.46,104.505,947640000.0
2008-06-27 02:45:00,104.505,104.51,104.445,104.45,400140000.0
2008-06-27 02:50:00,104.45,104.45,104.38,104.405,829700000.0
2008-06-27 02:55:00,104.4,104.405,104.355,104.37,1096100000.0
2008-06-27 03:00:00,104.365,104.39,104.35,104.38,833100000.0
2008-06-27 03:05:00,104.38,104.425,104.38,104.41,706800000.0
2008-06-27 03:10:00,104.41,104.47,104.405,104.47,522300000.0
2008-06-27 03:15:00,104.47,104.48,104.435,104.44,1512100000.0
2008-06-27 03:20:00,104.44,104.505,104.44,104.48,766800000.0
2008-06-27 03:25:00,104.475,104.485,104.41,104.42,611400000.0
2008-06-27 03:30:00,104.42,104.47,104.4,104.405,533600000.0
2008-06-27 03:35:00,104.4,104.44,104.38,104.435,381400000.0
2008-06-27 03:40:00,104.44,104.45,104.415,104.415,344900000.0
2008-06-27 03:45:00,104.425,104.455,104.415,104.425,221700000.0
2008-06-27 03:50:00,104.43,104.435,104.41,104.42,391099999.0
2008-06-27 03:55:00,104.42,104.435,104.405,104.435,609500000.0
2008-06-27 04:00:00,104.43,104.49,104.415,104.435,1399400000.0
2008-06-27 04:05:00,104.435,104.46,104.415,104.435,518700000.0
2008-06-27 04:10:00,104.435,104.435,104.39,104.42,372400000.0
2008-06-27 04:15:00,104.42,104.455,104.39,104.45,413600000.0
2008-06-27 04:20:00,104.445,104.47,104.44,104.465,303900000.0
2008-06-27 04:25:00,104.46,104.52,104.455,104.46,1318900000.0
2008-06-27 04:30:00,104.455,104.48,104.44,104.45,466100000.0
2008-06-27 04:35:00,104.45,104.465,104.45,104.465,162000000.0
2008-06-27 04:40:00,104.46,104.475,104.43,104.465,300500000.0
2008-06-27 04:45:00,104.46,104.48,104.44,104.48,376000000.0
2008-06-27 04:50:00,104.48,104.495,104.45,104.455,310500000.0
2008-06-27 04:55:00,104.46,104.48,104.45,104.46,200200000.0
2008-06-27 05:00:00,104.465,104.51,104.465,104.475,326000000.0
2008-06-27 05:05:00,104.47,104.5,104.455,104.465,560700000.0
2008-06-27 05:10:00,104.46,104.48,104.45,104.47,225100000.0
2008-06-27 05:15:00,104.47,104.49,104.465,104.49,151100000.0
2008-06-27 05:20:00,104.485,104.485,104.44,104.44,244900000.0
2008-06-27 05:25:00,104.45,104.45,104.41,104.44,237200000.0
2008-06-27 05:30:00,104.44,104.49,104.408,104.49,239900000.0
2008-06-27 05:35:00,104.48,104.48,104.45,104.46,813699999.0
2008-06-27 05:40:00,104.46,104.49,104.455,104.48,347700000.0
2008-06-27 05:45:00,104.48,104.52,104.46,104.5,333900000.0
2008-06-27 05:50:00,104.5,104.56,104.47,104.48,881600000.0
2008-06-27 05:55:00,104.48,104.48,104.46,104.47,410000000.0
2008-06-27 06:00:00,104.454,104.51,104.454,104.5,513100000.0
2008-06-27 06:05:00,104.5,104.5,104.47,104.485,494000000.0
2008-06-27 06:10:00,104.48,104.5,104.46,104.49,785100000.0
2008-06-27 06:15:00,104.49,104.5,104.46,104.48,791600000.0
2008-06-27 06:20:00,104.48,104.48,104.45,104.45,581500000.0
2008-06-27 06:25:00,104.45,104.45,104.37,104.395,431200000.0
2008-06-27 06:30:00,104.395,104.405,104.35,104.39,496900000.0
2008-06-27 06:35:00,104.385,104.415,104.385,104.395,429500000.0
2008-06-27 06:40:00,104.39,104.4,104.305,104.36,711900000.0
2008-06-27 06:45:00,104.36,104.42,104.36,104.385,906200000.0
2008-06-27 06:50:00,104.385,104.385,104.33,104.35,325700000.0
2008-06-27 06:55:00,104.355,104.37,104.32,104.365,829000000.0
2008-06-27 07:00:00,104.37,104.39,104.31,104.35,895900000.0
2008-06-27 07:05:00,104.36,104.38,104.35,104.36,913400000.0
2008-06-27 07:10:00,104.36,104.42,104.34,104.35,457400000.0
2008-06-27 07:15:00,104.35,104.4,104.34,104.35,676600000.0
2008-06-27 07:20:00,104.34,104.345,104.315,104.32,471400000.0
2008-06-27 07:25:00,104.32,104.37,104.31,104.34,592000000.0
2008-06-27 07:30:00,104.33,104.4,104.325,104.375,533100000.0
2008-06-27 07:35:00,104.37,104.41,104.325,104.34,503900000.0
2008-06-27 07:40:00,104.34,104.35,104.28,104.28,1018100000.0
2008-06-27 07:45:00,104.285,104.37,104.28,104.34,556800000.0
2008-06-27 07:50:00,104.335,104.37,104.31,104.345,434500000.0
2008-06-27 07:55:00,104.34,104.37,104.32,104.33,754300000.0
2008-06-27 08:00:00,104.335,104.345,104.28,104.32,1128200000.0
2008-06-27 08:05:00,104.32,104.36,104.28,104.33,1290200000.0
2008-06-27 08:10:00,104.33,104.35,104.305,104.335,967300000.0
2008-06-27 08:15:00,104.335,104.4,104.31,104.38,1272800000.0
2008-06-27 08:20:00,104.385,104.415,104.355,104.365,1880300000.0
2008-06-27 08:25:00,104.365,104.42,104.32,104.33,1386200000.0
2008-06-27 08:30:00,104.325,104.35,104.25,104.28,998800000.0
2008-06-27 08:35:00,104.28,104.355,104.28,104.34,821600000.0
2008-06-27 08:40:00,104.34,104.39,104.33,104.345,651600000.0
2008-06-27 08:45:00,104.345,104.39,104.32,104.34,897500000.0
2008-06-27 08:50:00,104.34,104.43,104.34,104.395,816500000.0
2008-06-27 08:55:00,104.39,104.46,104.36,104.43,717900000.0
2008-06-27 09:00:00,104.43,104.435,104.34,104.385,756100000.0
2008-06-27 09:05:00,104.375,104.395,104.285,104.34,789400000.0
2008-06-27 09:10:00,104.335,104.37,104.27,104.3,887600000.0
2008-06-27 09:15:00,104.3,104.36,104.29,104.34,823700000.0
2008-06-27 09:20:00,104.34,104.37,104.31,104.355,906600000.0
2008-06-27 09:25:00,104.355,104.38,104.33,104.365,892200000.0
2008-06-27 09:30:00,104.36,104.41,104.32,104.335,1187100000.0
2008-06-27 09:35:00,104.33,104.435,104.31,104.4,1061100000.0
2008-06-27 09:40:00,104.4,104.42,104.31,104.33,1220400000.0
2008-06-27 09:45:00,104.33,104.34,104.21,104.24,1072200000.0
2008-06-27 09:50:00,104.23,104.29,104.22,104.25,1170100000.0
2008-06-27 09:55:00,104.25,104.285,104.1,104.105,1159600000.0
2008-06-27 10:00:00,104.11,104.15,104.025,104.055,1166000000.0
2008-06-27 10:05:00,104.06,104.17,104.055,104.165,1196900000.0
2008-06-27 10:10:00,104.16,104.19,104.105,104.12,869400000.0
2008-06-27 10:15:00,104.12,104.15,104.1,104.11,787700000.0
2008-06-27 10:20:00,104.12,104.125,104.02,104.065,902600000.0
2008-06-27 10:25:00,104.06,104.13,104.0,104.1,1053800000.0
2008-06-27 10:30:00,104.1,104.17,104.055,104.16,873200000.0
2008-06-27 10:35:00,104.16,104.47,104.11,104.47,1160800000.0
2008-06-27 10:40:00,104.47,104.5,104.39,104.445,1248300000.0
2008-06-27 10:45:00,104.45,104.485,104.295,104.305,1062700000.0
2008-06-27 10:50:00,104.3,104.31,104.25,104.265,1005100000.0
2008-06-27 10:55:00,104.265,104.36,104.24,104.26,1194100000.0
2008-06-27 11:00:00,104.265,104.33,104.245,104.31,983100000.0
2008-06-27 11:05:00,104.31,104.315,104.245,104.3,737600000.0
2008-06-27 11:10:00,104.3,104.37,104.28,104.37,972400000.0
2008-06-27 11:15:00,104.37,104.415,104.36,104.37,914300000.0
2008-06-27 11:20:00,104.38,104.38,104.26,104.265,839600000.0
2008-06-27 11:25:00,104.265,104.28,104.2,104.21,1301400000.0
2008-06-27 11:30:00,104.21,104.28,104.18,104.23,1074800000.0
2008-06-27 11:35:00,104.23,104.315,104.225,104.29,1008300000.0
2008-06-27 11:40:00,104.29,104.32,104.24,104.32,1257400000.0
2008-06-27 11:45:00,104.32,104.325,104.275,104.305,959700000.0
2008-06-27 11:50:00,104.305,104.325,104.24,104.27,757600000.0
2008-06-27 11:55:00,104.28,104.29,104.23,104.265,953300000.0
2008-06-27 12:00:00,104.265,104.265,104.21,104.24,675800000.0
2008-06-27 12:05:00,104.235,104.29,104.23,104.255,680600000.0
2008-06-27 12:10:00,104.26,104.27,104.21,104.255,786200000.0
2008-06-27 12:15:00,104.255,104.265,104.185,104.22,965100000.0
2008-06-27 12:20:00,104.22,104.24,104.2,104.22,855100000.0
2008-06-27 12:25:00,104.22,104.25,104.21,104.23,754800000.0
2008-06-27 12:30:00,104.23,104.25,104.185,104.205,616800000.0
2008-06-27 12:35:00,104.205,104.26,104.2,104.225,668500000.0
2008-06-27 12:40:00,104.23,104.29,104.23,104.25,731600000.0
2008-06-27 12:45:00,104.25,104.3,104.235,104.25,829200000.0
2008-06-27 12:50:00,104.245,104.245,104.165,104.185,832200000.0
2008-06-27 12:55:00,104.185,104.245,104.155,104.225,782200000.0
2008-06-27 13:00:00,104.225,104.28,104.21,104.235,732200000.0
2008-06-27 13:05:00,104.235,104.24,104.17,104.19,844200000.0
2008-06-27 13:10:00,104.19,104.19,104.15,104.185,607400000.0
2008-06-27 13:15:00,104.185,104.21,104.14,104.15,795700000.0
2008-06-27 13:20:00,104.15,104.205,104.14,104.19,619100000.0
2008-06-27 13:25:00,104.19,104.215,104.14,104.16,799400000.0
2008-06-27 13:30:00,104.16,104.21,104.14,104.14,801300000.0
2008-06-27 13:35:00,104.14,104.2,104.115,104.16,829800000.0
2008-06-27 13:40:00,104.165,104.235,104.16,104.22,884500000.0
2008-06-27 13:45:00,104.22,104.22,104.135,104.16,1190600000.0
2008-06-27 13:50:00,104.165,104.22,104.16,104.205,789700000.0
2008-06-27 13:55:00,104.205,104.28,104.195,104.215,1137300000.0
2008-06-27 14:00:00,104.21,104.22,104.11,104.11,967600000.0
2008-06-27 14:05:00,104.12,104.16,104.085,104.115,1075200000.0
2008-06-27 14:10:00,104.12,104.13,104.065,104.08,971400000.0
2008-06-27 14:15:00,104.08,104.14,104.07,104.13,844100000.0
2008-06-27 14:20:00,104.13,104.16,104.055,104.065,1170700000.0
2008-06-27 14:25:00,104.065,104.08,104.015,104.045,1073900000.0
2008-06-27 14:30:00,104.05,104.093,103.92,104.01,1248000000.0
2008-06-27 14:35:00,104.015,104.125,103.99,104.09,903500000.0
2008-06-27 14:40:00,104.09,104.12,104.065,104.075,916800000.0
2008-06-27 14:45:00,104.08,104.095,104.045,104.05,776300000.0
2008-06-27 14:50:00,104.06,104.075,104.03,104.04,777500000.0
2008-06-27 14:55:00,104.035,104.135,104.0,104.135,932400000.0
2008-06-27 15:00:00,104.135,104.15,104.08,104.105,884600000.0
2008-06-27 15:05:00,104.1,104.105,104.045,104.065,710700000.0
2008-06-27 15:10:00,104.065,104.11,104.05,104.08,915500000.0
2008-06-27 15:15:00,104.08,104.09,104.02,104.045,782900000.0
2008-06-27 15:20:00,104.045,104.16,104.04,104.125,870700000.0
2008-06-27 15:25:00,104.12,104.15,104.09,104.11,643500000.0
2008-06-27 15:30:00,104.11,104.175,104.09,104.16,990400000.0
2008-06-27 15:35:00,104.16,104.17,104.11,104.145,1060700000.0
2008-06-27 15:40:00,104.145,104.18,104.1,104.125,1120800000.0
2008-06-27 15:45:00,104.12,104.165,104.12,104.14,819600000.0
2008-06-27 15:50:00,104.14,104.145,104.08,104.09,1129800000.0
2008-06-27 15:55:00,104.09,104.13,104.05,104.06,1407500000.0
2008-06-27 16:00:00,104.06,104.13,104.045,104.12,1397000000.0
2008-06-27 16:05:00,104.12,104.15,104.1,104.125,1061700000.0
2008-06-27 16:10:00,104.12,104.14,104.09,104.12,951600000.0
2008-06-27 16:15:00,104.12,104.185,104.085,104.175,992900000.0
2008-06-27 16:20:00,104.175,104.2,104.165,104.19,1484300000.0
2008-06-27 16:25:00,104.19,104.23,104.16,104.205,1798800000.0
2008-06-27 16:30:00,104.205,104.21,104.17,104.185,1146000000.0
2008-06-27 16:35:00,104.185,104.215,104.15,104.16,1291300000.0
2008-06-27 16:40:00,104.17,104.19,104.14,104.16,1148600000.0
2008-06-27 16:45:00,104.165,104.19,104.14,104.165,992400000.0
2008-06-27 16:50:00,104.17,104.175,104.13,104.13,748000000.0
2008-06-27 16:55:00,104.125,104.14,104.055,104.06,900300000.0
2008-06-27 17:00:00,104.06,104.11,104.03,104.095,1087400000.0
2008-06-27 17:05:00,104.095,104.11,104.06,104.08,802600000.0
2008-06-27 17:10:00,104.08,104.125,104.08,104.1,640600000.0
2008-06-27 17:15:00,104.1,104.13,104.1,104.105,592600000.0
2008-06-27 17:20:00,104.11,104.135,104.08,104.09,801400000.0
2008-06-27 17:25:00,104.09,104.12,104.04,104.09,1091800000.0
2008-06-27 17:30:00,104.095,104.14,104.08,104.09,742500000.0
2008-06-27 17:35:00,104.09,104.12,104.08,104.12,506900000.0
2008-06-27 17:40:00,104.125,104.15,104.095,104.14,710200000.0
2008-06-27 17:45:00,104.14,104.155,104.1,104.11,713100000.0
2008-06-27 17:50:00,104.11,104.15,104.095,104.12,561400000.0
2008-06-27 17:55:00,104.12,104.145,104.105,104.12,544400000.0
2008-06-27 18:00:00,104.12,104.155,104.11,104.145,417100000.0
2008-06-27 18:05:00,104.145,104.19,104.13,104.17,321200000.0
2008-06-27 18:10:00,104.17,104.195,104.16,104.185,596300000.0
2008-06-27 18:15:00,104.175,104.19,104.115,104.15,646200000.0
2008-06-27 18:20:00,104.15,104.175,104.12,104.145,762900000.0
2008-06-27 18:25:00,104.15,104.21,104.15,104.185,531800000.0
2008-06-27 18:30:00,104.19,104.21,104.16,104.21,429500000.0
2008-06-27 18:35:00,104.21,104.23,104.18,104.19,398700000.0
2008-06-27 18:40:00,104.2,104.235,104.16,104.215,614300000.0
2008-06-27 18:45:00,104.215,104.225,104.185,104.19,593000000.0
2008-06-27 18:50:00,104.19,104.21,104.175,104.19,216600000.0
2008-06-27 18:55:00,104.19,104.2,104.11,104.17,622600000.0
2008-06-27 19:00:00,104.16,104.225,104.115,104.2,633400000.0
2008-06-27 19:05:00,104.2,104.275,104.2,104.26,737100000.0
2008-06-27 19:10:00,104.255,104.28,104.225,104.24,649600000.0
2008-06-27 19:15:00,104.24,104.26,104.185,104.195,468400000.0
2008-06-27 19:20:00,104.2,104.25,104.195,104.23,508200000.0
2008-06-27 19:25:00,104.23,104.23,104.18,104.2,419000000.0
2008-06-27 19:30:00,104.2,104.22,104.15,104.17,510100000.0
2008-06-27 19:35:00,104.17,104.18,104.13,104.17,535500000.0
2008-06-27 19:40:00,104.165,104.21,104.14,104.165,466000000.0
2008-06-27 19:45:00,104.16,104.18,104.11,104.11,365400000.0
2008-06-27 19:50:00,104.11,104.13,104.06,104.105,549500000.0
2008-06-27 19:55:00,104.1,104.13,104.08,104.1,548800000.0
2008-06-27 20:00:00,104.105,104.16,104.07,104.15,355000000.0
2008-06-27 20:05:00,104.15,104.175,104.13,104.15,423000000.0
2008-06-27 20:10:00,104.14,104.19,104.1,104.18,324500000.0
2008-06-27 20:15:00,104.18,104.19,104.14,104.16,306800000.0
2008-06-27 20:20:00,104.16,104.21,104.13,104.175,536700000.0
2008-06-27 20:25:00,104.18,104.19,104.12,104.16,588900000.0
2008-06-27 20:30:00,104.16,104.21,104.13,104.195,673700000.0
2008-06-27 20:35:00,104.19,104.22,104.17,104.18,372700000.0
2008-06-27 20:40:00,104.18,104.215,104.15,104.2,369700000.0
2008-06-27 20:45:00,104.2,104.24,104.19,104.24,405800000.0
2008-06-27 20:50:00,104.23,104.28,104.23,104.24,272900000.0
2008-06-27 20:55:00,104.24,104.275,104.215,104.23,584200000.0
2008-06-27 21:00:00,104.23,104.25,104.195,104.24,243400000.0
2008-06-27 21:05:00,104.24,104.26,104.21,104.24,292700000.0
2008-06-27 21:10:00,104.24,104.27,104.225,104.23,386200000.0
2008-06-27 21:15:00,104.235,104.265,104.225,104.26,292400000.0
2008-06-27 21:20:00,104.26,104.28,104.23,104.27,469500000.0
2008-06-27 21:25:00,104.275,104.305,104.24,104.255,362700000.0
2008-06-27 21:30:00,104.255,104.32,104.24,104.29,254600000.0
2008-06-27 21:35:00,104.295,104.32,104.255,104.27,153400000.0
2008-06-27 21:40:00,104.27,104.28,104.205,104.215,297700000.0
2008-06-27 21:45:00,104.215,104.26,104.2,104.21,181900000.0
2008-06-27 21:50:00,104.215,104.29,104.215,104.255,133200000.0
2008-06-27 21:55:00,104.25,104.265,104.225,104.245,126700000.0
2008-06-27 22:00:00,104.24,104.265,104.225,104.242,135100000.0
2008-06-27 22:05:00,104.245,104.255,104.205,104.215,122700000.0
2008-06-27 22:10:00,104.21,104.24,104.195,104.215,144300000.0
2008-06-27 22:15:00,104.21,104.22,104.185,104.195,124500000.0
2008-06-27 22:20:00,104.195,104.21,104.17,104.175,179400000.0
2008-06-27 22:25:00,104.18,104.205,104.15,104.15,222900000.0
2008-06-27 22:30:00,104.15,104.18,104.13,104.165,223200000.0
2008-06-27 22:35:00,104.165,104.175,104.14,104.155,132800000.0
2008-06-27 22:40:00,104.155,104.21,104.135,104.14,160500000.0
2008-06-27 22:45:00,104.16,104.19,104.145,104.185,148400000.0
2008-06-27 22:50:00,104.19,104.195,104.165,104.19,78000000.0
2008-06-27 22:55:00,104.185,104.22,104.17,104.195,242400000.0
2008-06-29 23:00:00,104.193,104.21,104.107,104.109,297100000.0
2008-06-29 23:05:00,104.11,104.146,104.081,104.146,447800000.0
2008-06-29 23:10:00,104.136,104.187,104.11,104.144,176300000.0
2008-06-29 23:15:00,104.142,104.173,104.118,104.147,291900000.0
2008-06-29 23:20:00,104.145,104.162,104.117,104.148,557300000.0
2008-06-29 23:25:00,104.1,104.149,104.1,104.141,745200000.0
2008-06-29 23:30:00,104.148,104.148,104.13,104.13,156500000.0
2008-06-29 23:35:00,104.14,104.15,104.11,104.14,66500000.0
2008-06-29 23:40:00,104.14,104.14,104.13,104.14,22800000.0
2008-06-29 23:45:00,104.14,104.15,104.08,104.08,155600000.0
2008-06-29 23:50:00,104.08,104.09,104.08,104.08,24700000.0
2008-06-29 23:55:00,104.09,104.165,104.08,104.12,29700000.0
2008-06-30 00:00:00,104.12,104.17,104.12,104.16,318400000.0
2008-06-30 00:05:00,104.16,104.24,104.16,104.22,336500000.0
2008-06-30 00:10:00,104.21,104.23,104.2,104.22,59100000.0
2008-06-30 00:15:00,104.21,104.29,104.2,104.29,79600000.0
2008-06-30 00:20:00,104.28,104.32,104.27,104.32,162800000.0
2008-06-30 00:25:00,104.32,104.32,104.28,104.29,445300000.0
2008-06-30 00:30:00,104.29,104.29,104.27,104.29,67200000.0
2008-06-30 00:35:00,104.27,104.333,104.27,104.29,401300000.0
2008-06-30 00:40:00,104.29,104.364,104.28,104.29,207900000.0
2008-06-30 00:45:00,104.347,104.347,104.28,104.32,430200000.0
2008-06-30 00:50:00,104.32,104.37,104.295,104.33,439900000.0
2008-06-30 00:55:00,104.33,104.344,104.31,104.34,406000000.0
2008-06-30 01:00:00,104.33,104.35,104.29,104.32,277800000.0
2008-06-30 01:05:00,104.32,104.33,104.31,104.31,556400000.0
2008-06-30 01:10:00,104.31,104.328,104.255,104.29,183400000.0
2008-06-30 01:15:00,104.29,104.31,104.255,104.26,828800000.0
2008-06-30 01:20:00,104.25,104.27,104.25,104.27,506000000.0
2008-06-30 01:25:00,104.27,104.3,104.235,104.28,241700000.0
2008-06-30 01:30:00,104.28,104.33,104.275,104.32,641100000.0
2008-06-30 01:35:00,104.31,104.335,104.265,104.325,277200000.0
2008-06-30 01:40:00,104.33,104.34,104.29,104.34,287800000.0
2008-06-30 01:45:00,104.34,104.355,104.3,104.355,248000000.0
2008-06-30 01:50:00,104.36,104.38,104.305,104.38,377800000.0
2008-06-30 01:55:00,104.375,104.42,104.35,104.36,819200000.0
2008-06-30 02:00:00,104.36,104.38,104.32,104.34,681900000.0
2008-06-30 02:05:00,104.34,104.41,104.34,104.41,621900000.0
2008-06-30 02:10:00,104.41,104.455,104.39,104.42,469600000.0
2008-06-30 02:15:00,104.42,104.43,104.4,104.41,463100000.0
2008-06-30 02:20:00,104.41,104.42,104.35,104.385,647300000.0
2008-06-30 02:25:00,104.385,104.4,104.37,104.385,623700000.0
2008-06-30 02:30:00,104.385,104.4,104.38,104.38,414000000.0
2008-06-30 02:35:00,104.39,104.43,104.38,104.4,707600000.0
2008-06-30 02:40:00,104.395,104.41,104.39,104.4,375600000.0
2008-06-30 02:45:00,104.4,104.41,104.38,104.38,528000000.0
2008-06-30 02:50:00,104.38,104.42,104.36,104.38,1042000000.0
2008-06-30 02:55:00,104.37,104.49,104.36,104.48,813000000.0
2008-06-30 03:00:00,104.48,104.48,104.42,104.43,838000000.0
2008-06-30 03:05:00,104.43,104.45,104.42,104.44,396400000.0
2008-06-30 03:10:00,104.44,104.48,104.42,104.455,506400000.0
2008-06-30 03:15:00,104.45,104.455,104.375,104.41,734100002.0
2008-06-30 03:20:00,104.41,104.41,104.35,104.395,503700000.0
2008-06-30 03:25:00,104.395,104.4,104.37,104.38,578600000.0
2008-06-30 03:30:00,104.38,104.415,104.365,104.37,252800000.0
2008-06-30 03:35:00,104.375,104.39,104.345,104.36,218000000.0
2008-06-30 03:40:00,104.35,104.375,104.35,104.36,185300000.0
2008-06-30 03:45:00,104.36,104.39,104.36,104.37,450800000.0
2008-06-30 03:50:00,104.37,104.37,104.32,104.325,726000000.0
2008-06-30 03:55:00,104.33,104.365,104.32,104.355,405300000.0
2008-06-30 04:00:00,104.355,104.385,104.355,104.37,838200002.0
2008-06-30 04:05:00,104.37,104.39,104.36,104.37,363100000.0
2008-06-30 04:10:00,104.345,104.38,104.345,104.36,861400000.0
2008-06-30 04:15:00,104.36,104.36,104.305,104.32,349400000.0
2008-06-30 04:20:00,104.315,104.33,104.27,104.29,655600000.0
2008-06-30 04:25:00,104.29,104.31,104.28,104.29,361200000.0
2008-06-30 04:30:00,104.29,104.315,104.27,104.3,538099998.0
2008-06-30 04:35:00,104.3,104.315,104.23,104.26,789900000.0
2008-06-30 04:40:00,104.26,104.285,104.25,104.27,781900001.0
2008-06-30 04:45:00,104.27,104.295,104.24,104.25,362300000.0
2008-06-30 04:50:00,104.255,104.26,104.225,104.25,551100000.0
2008-06-30 04:55:00,104.245,104.27,104.16,104.21,578700000.0
2008-06-30 05:00:00,104.21,104.25,104.19,104.215,1015199999.0
2008-06-30 05:05:00,104.22,104.24,104.175,104.175,592000000.0
2008-06-30 05:10:00,104.18,104.285,104.175,104.25,751600000.0
2008-06-30 05:15:00,104.25,104.26,104.2,104.225,691200001.0
2008-06-30 05:20:00,104.235,104.26,104.22,104.25,357500000.0
2008-06-30 05:25:00,104.25,104.27,104.23,104.23,273200001.0
2008-06-30 05:30:00,104.24,104.25,104.22,104.23,514899998.0
2008-06-30 05:35:00,104.225,104.24,104.22,104.23,407800000.0
2008-06-30 05:40:00,104.23,104.26,104.19,104.19,253700000.0
2008-06-30 05:45:00,104.24,104.24,104.205,104.23,285700000.0
2008-06-30 05:50:00,104.235,104.25,104.21,104.245,338100000.0
2008-06-30 05:55:00,104.24,104.26,104.235,104.26,244300000.0
2008-06-30 06:00:00,104.26,104.29,104.235,104.28,302400000.0
2008-06-30 06:05:00,104.29,104.29,104.205,104.235,257200000.0
2008-06-30 06:10:00,104.23,104.255,104.21,104.24,587800000.0
2008-06-30 06:15:00,104.22,104.255,104.22,104.25,598500000.0
2008-06-30 06:20:00,104.25,104.27,104.23,104.26,452999999.0
2008-06-30 06:25:00,104.245,104.28,104.235,104.235,639100000.0
2008-06-30 06:30:00,104.23,104.27,104.22,104.26,734600000.0
2008-06-30 06:35:00,104.26,104.32,104.245,104.27,720899999.0
2008-06-30 06:40:00,104.27,104.28,104.245,104.26,381600000.0
2008-06-30 06:45:00,104.26,104.265,104.22,104.22,473400000.0
2008-06-30 06:50:00,104.22,104.23,104.16,104.18,1032700000.0
2008-06-30 06:55:00,104.18,104.21,104.165,104.2,762500000.0
2008-06-30 07:00:00,104.21,104.235,104.175,104.185,1080100001.0
2008-06-30 07:05:00,104.19,104.23,104.19,104.2,705400001.0
2008-06-30 07:10:00,104.195,104.23,104.16,104.17,908299999.0
2008-06-30 07:15:00,104.17,104.17,104.14,104.14,649800000.0
2008-06-30 07:20:00,104.15,104.16,104.11,104.16,326000000.0
2008-06-30 07:25:00,104.13,104.19,104.12,104.18,497099999.0
2008-06-30 07:30:00,104.18,104.19,104.13,104.14,690000000.0
2008-06-30 07:35:00,104.135,104.15,104.1,104.11,712800000.0
2008-06-30 07:40:00,104.11,104.11,104.06,104.065,939300000.0
2008-06-30 07:45:00,104.065,104.07,103.95,104.03,1366000000.0
2008-06-30 07:50:00,104.04,104.06,103.99,104.04,1392800000.0
2008-06-30 07:55:00,104.04,104.085,104.0,104.08,1081800000.0
2008-06-30 08:00:00,104.08,104.14,104.075,104.09,1871000000.0
2008-06-30 08:05:00,104.1,104.11,104.0,104.03,1335100000.0
2008-06-30 08:10:00,104.03,104.11,104.03,104.09,1549400000.0
2008-06-30 08:15:00,104.09,104.09,103.99,104.03,1480800000.0
2008-06-30 08:20:00,104.03,104.03,103.95,103.97,1962599999.0
2008-06-30 08:25:00,103.97,103.98,103.91,103.92,1894400000.0
2008-06-30 08:30:00,103.92,103.955,103.875,103.9,1304400000.0
2008-06-30 08:35:00,103.9,103.905,103.845,103.86,1224900000.0
2008-06-30 08:40:00,103.86,103.94,103.855,103.9,1848100000.0
2008-06-30 08:45:00,103.9,103.93,103.885,103.895,1047500000.0
2008-06-30 08:50:00,103.895,103.93,103.89,103.895,1281800000.0
2008-06-30 08:55:00,103.89,103.93,103.865,103.905,1521400000.0
2008-06-30 09:00:00,103.905,103.91,103.82,103.83,1779500000.0
2008-06-30 09:05:00,103.83,103.845,103.75,103.785,2502899998.0
2008-06-30 09:10:00,103.78,103.84,103.77,103.83,2268800000.0
2008-06-30 09:15:00,103.83,103.86,103.75,103.78,3209099998.0
2008-06-30 09:20:00,103.77,103.805,103.72,103.75,1621400000.0
2008-06-30 09:25:00,103.75,103.825,103.75,103.82,1982600000.0
2008-06-30 09:30:00,103.825,103.85,103.77,103.78,2215799999.0
2008-06-30 09:35:00,103.78,103.79,103.73,103.73,1287700000.0
2008-06-30 09:40:00,103.73,103.74,103.63,103.685,862100000.0
2008-06-30 09:45:00,103.685,103.69,103.575,103.59,1652200000.0
2008-06-30 09:50:00,103.585,103.625,103.555,103.555,1254000000.0
2008-06-30 09:55:00,103.555,103.615,103.535,103.61,633600000.0
2008-06-30 10:00:00,103.605,103.625,103.535,103.545,1008700000.0
2008-06-30 10:05:00,103.54,103.58,103.525,103.56,1269300000.0
2008-06-30 10:10:00,103.56,103.605,103.515,103.515,1229000000.0
2008-06-30 10:15:00,103.515,103.575,103.48,103.515,1355600000.0
2008-06-30 10:20:00,103.52,103.61,103.5,103.595,1287900001.0
2008-06-30 10:25:00,103.595,103.595,103.545,103.555,1014500000.0
2008-06-30 10:30:00,103.555,103.585,103.495,103.545,849100000.0
2008-06-30 10:35:00,103.545,103.68,103.545,103.655,971100000.0
2008-06-30 10:40:00,103.655,103.785,103.65,103.785,1133500000.0
2008-06-30 10:45:00,103.785,103.81,103.745,103.75,932300000.0
2008-06-30 10:50:00,103.745,103.79,103.74,103.745,833400000.0
2008-06-30 10:55:00,103.75,103.77,103.72,103.72,678600000.0
2008-06-30 11:00:00,103.72,103.79,103.72,103.75,813600000.0
2008-06-30 11:05:00,103.75,103.835,103.745,103.79,739100000.0
2008-06-30 11:10:00,103.79,103.83,103.775,103.785,796800000.0
2008-06-30 11:15:00,103.785,103.815,103.765,103.77,729700000.0
2008-06-30 11:20:00,103.775,103.775,103.68,103.69,718600000.0
2008-06-30 11:25:00,103.69,103.69,103.635,103.665,599800000.0
2008-06-30 11:30:00,103.66,103.725,103.655,103.7,653800000.0
2008-06-30 11:35:00,103.7,103.7,103.64,103.65,651400000.0
2008-06-30 11:40:00,103.65,103.65,103.58,103.605,821200000.0
2008-06-30 11:45:00,103.6,103.63,103.585,103.59,809000000.0
2008-06-30 11:50:00,103.585,103.625,103.585,103.615,731300000.0
2008-06-30 11:55:00,103.615,103.63,103.58,103.585,558900000.0
2008-06-30 12:00:00,103.59,103.59,103.505,103.525,796900000.0
2008-06-30 12:05:00,103.525,103.595,103.495,103.59,943600000.0
2008-06-30 12:10:00,103.59,103.625,103.54,103.55,819600000.0
2008-06-30 12:15:00,103.55,103.58,103.52,103.54,773400000.0
2008-06-30 12:20:00,103.54,103.595,103.53,103.56,656900000.0
2008-06-30 12:25:00,103.56,103.595,103.54,103.55,718800000.0
2008-06-30 12:30:00,103.545,103.65,103.52,103.53,917800000.0
2008-06-30 12:35:00,103.54,103.605,103.525,103.59,594700000.0
2008-06-30 12:40:00,103.585,103.605,103.56,103.57,460700000.0
2008-06-30 12:45:00,103.57,103.63,103.57,103.595,622100000.0
2008-06-30 12:50:00,103.6,103.615,103.53,103.55,1124000000.0
2008-06-30 12:55:00,103.55,103.6,103.53,103.55,734300000.0
2008-06-30 13:00:00,103.555,103.58,103.49,103.54,950699998.0
2008-06-30 13:05:00,103.54,103.57,103.455,103.455,721200000.0
2008-06-30 13:10:00,103.47,103.56,103.44,103.55,701000000.0
2008-06-30 13:15:00,103.55,103.575,103.48,103.53,818800000.0
2008-06-30 13:20:00,103.53,103.59,103.525,103.56,848700000.0
2008-06-30 13:25:00,103.56,103.62,103.54,103.56,688900000.0
2008-06-30 13:30:00,103.57,103.59,103.545,103.57,761900000.0
2008-06-30 13:35:00,103.57,103.64,103.56,103.63,705800000.0
2008-06-30 13:40:00,103.63,103.66,103.58,103.59,613300000.0
2008-06-30 13:45:00,103.595,103.605,103.51,103.52,566400000.0
2008-06-30 13:50:00,103.53,103.58,103.5,103.54,435800000.0
2008-06-30 13:55:00,103.54,103.595,103.515,103.56,450200000.0
2008-06-30 14:00:00,103.56,103.63,103.56,103.62,540400000.0
2008-06-30 14:05:00,103.62,103.66,103.615,103.63,543200000.0
2008-06-30 14:10:00,103.64,103.68,103.62,103.67,540100000.0
2008-06-30 14:15:00,103.67,103.69,103.62,103.63,637500000.0
2008-06-30 14:20:00,103.63,103.705,103.63,103.65,771800000.0
2008-06-30 14:25:00,103.66,103.71,103.62,103.69,843000000.0
2008-06-30 14:30:00,103.69,103.74,103.66,103.66,805000000.0
2008-06-30 14:35:00,103.665,103.7,103.635,103.69,796000000.0
2008-06-30 14:40:00,103.69,103.725,103.685,103.71,652400000.0
2008-06-30 14:45:00,103.71,103.73,103.66,103.68,584000000.0
2008-06-30 14:50:00,103.68,103.72,103.68,103.715,566500000.0
2008-06-30 14:55:00,103.715,103.74,103.665,103.73,840200000.0
2008-06-30 15:00:00,103.73,103.76,103.71,103.74,618900000.0
2008-06-30 15:05:00,103.74,103.8,103.73,103.78,667000000.0
2008-06-30 15:10:00,103.78,103.885,103.77,103.86,678300000.0
2008-06-30 15:15:00,103.85,103.9,103.83,103.86,865500000.0
2008-06-30 15:20:00,103.855,103.88,103.835,103.87,620900000.0
2008-06-30 15:25:00,103.87,103.89,103.85,103.88,464500000.0
2008-06-30 15:30:00,103.87,103.9,103.855,103.87,700000000.0
2008-06-30 15:35:00,103.87,103.88,103.83,103.865,638700000.0
2008-06-30 15:40:00,103.87,103.95,103.855,103.95,710700000.0
2008-06-30 15:45:00,103.955,103.98,103.89,103.955,987500000.0
2008-06-30 15:50:00,103.955,103.99,103.93,103.94,857700000.0
2008-06-30 15:55:00,103.94,103.95,103.89,103.91,838400000.0
2008-06-30 16:00:00,103.91,103.98,103.89,103.97,1186400003.0
2008-06-30 16:05:00,103.97,104.02,103.94,103.995,926000000.0
2008-06-30 16:10:00,104.0,104.05,103.965,104.03,1028200000.0
2008-06-30 16:15:00,104.03,104.09,104.02,104.075,886300000.0
2008-06-30 16:20:00,104.08,104.09,104.025,104.06,799300000.0
2008-06-30 16:25:00,104.06,104.07,104.015,104.05,743900000.0
2008-06-30 16:30:00,104.05,104.105,104.02,104.04,609800000.0
2008-06-30 16:35:00,104.04,104.05,103.995,104.04,619200000.0
2008-06-30 16:40:00,104.04,104.06,104.02,104.03,550000000.0
2008-06-30 16:45:00,104.04,104.08,104.03,104.05,691500000.0
2008-06-30 16:50:00,104.05,104.18,104.05,104.13,855100000.0
2008-06-30 16:55:00,104.13,104.15,104.05,104.055,1496699998.0
2008-06-30 17:00:00,104.05,104.07,104.0,104.05,1095899999.0
2008-06-30 17:05:00,104.055,104.07,104.02,104.03,687300000.0
2008-06-30 17:10:00,104.03,104.07,104.01,104.03,678000000.0
2008-06-30 17:15:00,104.02,104.11,103.97,103.98,1024700000.0
2008-06-30 17:20:00,103.98,103.98,103.87,103.915,1071300000.0
2008-06-30 17:25:00,103.92,104.01,103.92,103.94,791700000.0
2008-06-30 17:30:00,103.94,104.0,103.92,103.995,698400000.0
2008-06-30 17:35:00,104.0,104.04,103.97,104.015,671100000.0
2008-06-30 17:40:00,104.015,104.09,104.0,104.055,701200000.0
2008-06-30 17:45:00,104.055,104.08,104.02,104.03,1297700000.0
2008-06-30 17:50:00,104.03,104.07,104.01,104.03,650600000.0
2008-06-30 17:55:00,104.03,104.08,104.03,104.055,583700000.0
2008-06-30 18:00:00,104.05,104.08,104.02,104.02,620200000.0
2008-06-30 18:05:00,104.02,104.06,104.01,104.05,512700000.0
2008-06-30 18:10:00,104.05,104.07,104.02,104.025,692100000.0
2008-06-30 18:15:00,104.02,104.04,103.98,104.0,436200000.0
2008-06-30 18:20:00,104.0,104.01,103.97,103.97,710200000.0
2008-06-30 18:25:00,103.97,104.02,103.97,104.02,368500000.0
2008-06-30 18:30:00,104.02,104.09,104.01,104.06,436100000.0
2008-06-30 18:35:00,104.06,104.07,104.01,104.04,403400000.0
2008-06-30 18:40:00,104.045,104.07,104.03,104.03,290000000.0
2008-06-30 18:45:00,104.03,104.06,104.02,104.03,350800000.0
2008-06-30 18:50:00,104.03,104.06,104.01,104.05,320400000.0
2008-06-30 18:55:00,104.05,104.06,104.0,104.02,165200000.0
2008-06-30 19:00:00,104.02,104.03,103.98,104.02,455600000.0
2008-06-30 19:05:00,104.02,104.045,104.01,104.045,218000000.0
2008-06-30 19:10:00,104.04,104.07,104.02,104.05,333200000.0
2008-06-30 19:15:00,104.05,104.08,104.045,104.06,237900000.0
2008-06-30 19:20:00,104.06,104.1,104.055,104.08,320000000.0
2008-06-30 19:25:00,104.08,104.085,103.985,104.02,379000000.0
2008-06-30 19:30:00,104.02,104.09,104.01,104.065,435300000.0
2008-06-30 19:35:00,104.07,104.12,104.04,104.09,787400000.0
2008-06-30 19:40:00,104.09,104.105,104.06,104.08,537700000.0
2008-06-30 19:45:00,104.08,104.13,104.06,104.12,523200000.0
2008-06-30 19:50:00,104.12,104.16,104.09,104.12,420400000.0
2008-06-30 19:55:00,104.125,104.14,104.08,104.08,325100000.0
2008-06-30 20:00:00,104.075,104.105,104.06,104.09,427100000.0
2008-06-30 20:05:00,104.085,104.13,104.065,104.09,395800000.0
2008-06-30 20:10:00,104.08,104.09,104.045,104.07,284700000.0
2008-06-30 20:15:00,104.07,104.09,104.04,104.065,427300000.0
2008-06-30 20:20:00,104.06,104.075,104.03,104.055,492300000.0
2008-06-30 20:25:00,104.05,104.07,104.0,104.03,536000000.0
2008-06-30 20:30:00,104.03,104.06,104.03,104.05,362200000.0
2008-06-30 20:35:00,104.05,104.1,104.03,104.07,507800000.0
2008-06-30 20:40:00,104.07,104.08,104.055,104.07,315000000.0
2008-06-30 20:45:00,104.07,104.08,104.02,104.03,325700000.0
2008-06-30 20:50:00,104.03,104.045,104.0,104.0,502500000.0
2008-06-30 20:55:00,104.0,104.01,103.94,103.95,462700000.0
2008-06-30 21:00:00,103.95,103.96,103.915,103.95,312500000.0
2008-06-30 21:05:00,103.95,103.98,103.93,103.965,174300000.0
2008-06-30 21:10:00,103.965,103.99,103.91,103.98,404100000.0
2008-06-30 21:15:00,103.98,104.01,103.97,103.99,329900000.0
2008-06-30 21:20:00,103.98,104.0,103.96,103.99,246000000.0
2008-06-30 21:25:00,103.99,103.99,103.93,103.965,361600000.0
2008-06-30 21:30:00,103.965,104.015,103.95,104.01,354400000.0
2008-06-30 21:35:00,104.01,104.01,103.96,103.99,248300000.0
2008-06-30 21:40:00,103.99,104.0,103.955,103.98,277200000.0
2008-06-30 21:45:00,103.98,103.99,103.93,103.95,268900000.0
2008-06-30 21:50:00,103.95,103.95,103.91,103.93,311200000.0
2008-06-30 21:55:00,103.94,103.95,103.9,103.93,309500000.0
2008-06-30 22:00:00,103.93,103.96,103.9,103.93,344000000.0
2008-06-30 22:05:00,103.94,103.95,103.91,103.92,100400000.0
2008-06-30 22:10:00,103.93,103.97,103.92,103.96,250600000.0
2008-06-30 22:15:00,103.95,103.99,103.92,103.93,325200000.0
2008-06-30 22:20:00,103.92,103.965,103.91,103.92,181200000.0
2008-06-30 22:25:00,103.92,103.935,103.9,103.935,100800000.0
2008-06-30 22:30:00,103.93,103.99,103.93,103.985,317000000.0
2008-06-30 22:35:00,103.985,104.015,103.93,103.95,301100000.0
2008-06-30 22:40:00,103.95,103.99,103.92,103.92,217100000.0
2008-06-30 22:45:00,103.92,103.93,103.875,103.92,269700000.0
2008-06-30 22:50:00,103.93,103.985,103.92,103.955,327400000.0
2008-06-30 22:55:00,103.95,104.03,103.95,104.015,168300000.0
2008-06-30 23:00:00,104.02,104.02,103.95,103.97,193100000.0
2008-06-30 23:05:00,103.97,103.99,103.85,103.86,227600000.0
2008-06-30 23:10:00,103.865,103.92,103.855,103.91,99800000.0
2008-06-30 23:15:00,103.915,103.92,103.89,103.91,245300000.0
2008-06-30 23:20:00,103.91,103.94,103.9,103.925,129600000.0
2008-06-30 23:25:00,103.92,103.945,103.89,103.92,115500000.0
2008-06-30 23:30:00,103.915,103.93,103.905,103.91,60000000.0
2008-06-30 23:35:00,103.912,103.95,103.869,103.95,226000000.0
2008-06-30 23:40:00,103.95,103.95,103.91,103.93,73300000.0
2008-06-30 23:45:00,103.94,103.95,103.9,103.915,205800000.0
2008-06-30 23:50:00,103.89,103.92,103.865,103.88,142500000.0
2008-06-30 23:55:00,103.875,103.91,103.849,103.91,197200000.0
2008-07-01 00:00:00,103.885,103.94,103.87,103.94,330500000.0
2008-07-01 00:05:00,103.94,103.995,103.93,103.935,304600000.0
2008-07-01 00:10:00,103.93,103.93,103.89,103.91,205400001.0
2008-07-01 00:15:00,103.915,103.945,103.895,103.93,125100000.0
2008-07-01 00:20:00,103.935,103.945,103.91,103.91,155700000.0
2008-07-01 00:25:00,103.91,103.94,103.91,103.93,152100000.0
2008-07-01 00:30:00,103.925,103.93,103.9,103.915,84700000.0
2008-07-01 00:35:00,103.915,103.93,103.91,103.925,94900000.0
2008-07-01 00:40:00,103.92,103.935,103.9,103.91,169999999.0
2008-07-01 00:45:00,103.925,103.94,103.871,103.92,410200000.0
2008-07-01 00:50:00,103.92,103.935,103.89,103.91,235200001.0
2008-07-01 00:55:00,103.89,103.92,103.88,103.9,328200000.0
2008-07-01 01:00:00,103.9,103.965,103.895,103.95,172300000.0
2008-07-01 01:05:00,103.95,103.955,103.93,103.94,220500000.0
2008-07-01 01:10:00,103.935,104.01,103.935,103.985,565600000.0
2008-07-01 01:15:00,103.99,104.02,103.985,104.0,465100000.0
2008-07-01 01:20:00,104.0,104.03,103.972,104.0,469000000.0
2008-07-01 01:25:00,104.0,104.01,103.99,104.005,449600000.0
2008-07-01 01:30:00,104.0,104.015,103.985,103.99,406600000.0
2008-07-01 01:35:00,103.99,104.07,103.97,103.99,1285500001.0
2008-07-01 01:40:00,103.99,104.0,103.97,103.995,686700000.0
2008-07-01 01:45:00,103.995,104.0,103.97,103.98,505300000.0
2008-07-01 01:50:00,103.98,103.99,103.85,103.885,1921400000.0
2008-07-01 01:55:00,103.885,103.935,103.84,103.89,1300000000.0
2008-07-01 02:00:00,103.89,103.96,103.84,103.94,955500000.0
2008-07-01 02:05:00,103.95,104.015,103.94,103.94,646500000.0
2008-07-01 02:10:00,103.945,104.015,103.915,104.0,543200000.0
2008-07-01 02:15:00,104.0,104.005,103.965,103.985,656100000.0
2008-07-01 02:20:00,103.985,104.035,103.96,103.99,539200000.0
2008-07-01 02:25:00,103.995,104.03,103.97,104.01,674200000.0
2008-07-01 02:30:00,104.01,104.015,103.965,104.005,560700000.0
2008-07-01 02:35:00,104.0,104.035,103.99,104.03,655200000.0
2008-07-01 02:40:00,104.03,104.04,104.01,104.01,365500000.0
2008-07-01 02:45:00,104.01,104.03,103.985,104.01,384300000.0
2008-07-01 02:50:00,104.01,104.04,103.995,104.01,670000000.0
2008-07-01 02:55:00,104.005,104.005,103.96,103.965,800500000.0
2008-07-01 03:00:00,103.97,103.98,103.95,103.95,347900000.0
2008-07-01 03:05:00,103.955,103.975,103.95,103.96,477900000.0
2008-07-01 03:10:00,103.965,103.975,103.93,103.93,476800000.0
2008-07-01 03:15:00,103.93,103.98,103.925,103.97,417000000.0
2008-07-01 03:20:00,103.97,103.98,103.95,103.97,288000000.0
2008-07-01 03:25:00,103.975,104.04,103.955,103.995,667900000.0
2008-07-01 03:30:00,104.0,104.015,103.98,103.99,583300000.0
2008-07-01 03:35:00,103.99,104.03,103.97,104.015,513700000.0
2008-07-01 03:40:00,104.015,104.02,103.965,103.975,599700000.0
2008-07-01 03:45:00,103.97,103.98,103.945,103.97,547000000.0
2008-07-01 03:50:00,103.975,103.98,103.94,103.955,414800000.0
2008-07-01 03:55:00,103.955,103.985,103.955,103.975,188000000.0
2008-07-01 04:00:00,103.98,103.99,103.94,103.96,441500000.0
2008-07-01 04:05:00,103.965,103.985,103.94,103.975,432400000.0
2008-07-01 04:10:00,103.97,104.005,103.96,104.005,193600000.0
2008-07-01 04:15:00,104.005,104.03,103.98,104.015,260700000.0
2008-07-01 04:20:00,104.01,104.025,103.98,103.98,161000000.0
2008-07-01 04:25:00,103.98,103.985,103.945,103.945,222800000.0
2008-07-01 04:30:00,103.95,103.98,103.93,103.95,258300000.0
2008-07-01 04:35:00,103.95,103.965,103.94,103.96,225200000.0
2008-07-01 04:40:00,103.965,103.995,103.96,103.98,262700000.0
2008-07-01 04:45:00,103.985,104.0,103.965,103.97,137400000.0
2008-07-01 04:50:00,103.938,104.045,103.91,104.03,449500000.0
2008-07-01 04:55:00,104.03,104.05,104.0,104.005,433000000.0
2008-07-01 05:00:00,104.015,104.06,104.01,104.055,332100000.0
2008-07-01 05:05:00,104.06,104.06,104.01,104.01,225500000.0
2008-07-01 05:10:00,104.02,104.04,104.01,104.015,266000000.0
2008-07-01 05:15:00,104.015,104.025,103.98,104.015,146800000.0
2008-07-01 05:20:00,104.015,104.03,103.99,104.01,148200000.0
2008-07-01 05:25:00,104.005,104.01,103.935,103.935,357700000.0
2008-07-01 05:30:00,103.935,103.965,103.91,103.945,394700000.0
2008-07-01 05:35:00,103.945,104.0,103.93,103.995,363200000.0
2008-07-01 05:40:00,103.995,104.025,103.98,103.995,240600000.0
2008-07-01 05:45:00,103.995,104.015,103.99,104.015,158500000.0
2008-07-01 05:50:00,104.015,104.015,103.985,103.99,201100000.0
2008-07-01 05:55:00,103.985,104.0,103.935,103.99,342700000.0
2008-07-01 06:00:00,103.99,103.99,103.955,103.965,180800000.0
2008-07-01 06:05:00,103.965,103.99,103.95,103.985,223000000.0
2008-07-01 06:10:00,103.99,104.01,103.985,103.995,158600000.0
2008-07-01 06:15:00,104.0,104.01,103.985,103.99,90400000.0
2008-07-01 06:20:00,103.995,104.025,103.98,103.985,275400000.0
2008-07-01 06:25:00,103.985,104.0,103.94,103.94,519200000.0
2008-07-01 06:30:00,103.94,103.985,103.925,103.94,495400000.0
2008-07-01 06:35:00,103.95,103.97,103.93,103.96,351500000.0
2008-07-01 06:40:00,103.96,103.98,103.945,103.98,268700000.0
2008-07-01 06:45:00,103.98,103.99,103.92,103.94,558700000.0
2008-07-01 06:50:00,103.94,103.94,103.9,103.93,667100000.0
2008-07-01 06:55:00,103.935,103.95,103.9,103.945,473400000.0
2008-07-01 07:00:00,103.945,103.965,103.91,103.91,339600000.0
2008-07-01 07:05:00,103.91,103.91,103.875,103.89,247200000.0
2008-07-01 07:10:00,103.885,103.895,103.83,103.89,620900000.0
2008-07-01 07:15:00,103.89,103.89,103.805,103.84,431100000.0
2008-07-01 07:20:00,103.835,103.855,103.775,103.78,795400000.0
2008-07-01 07:25:00,103.78,103.78,103.68,103.72,1608100000.0
2008-07-01 07:30:00,103.72,103.79,103.7,103.74,837000000.0
2008-07-01 07:35:00,103.745,103.77,103.68,103.7,1384300000.0
2008-07-01 07:40:00,103.7,103.72,103.65,103.71,1330800000.0
2008-07-01 07:45:00,103.72,103.745,103.675,103.735,661100000.0
2008-07-01 07:50:00,103.735,103.785,103.715,103.785,664700000.0
2008-07-01 07:55:00,103.785,103.82,103.765,103.8,377600000.0
2008-07-01 08:00:00,103.81,103.855,103.78,103.84,688500000.0
2008-07-01 08:05:00,103.84,103.86,103.805,103.815,834300000.0
2008-07-01 08:10:00,103.815,103.82,103.72,103.73,1204700000.0
2008-07-01 08:15:00,103.73,103.81,103.68,103.8,1022800000.0
2008-07-01 08:20:00,103.8,103.81,103.745,103.775,1158900000.0
2008-07-01 08:25:00,103.78,103.79,103.68,103.69,1154600000.0
2008-07-01 08:30:00,103.69,103.74,103.64,103.66,1337400000.0
2008-07-01 08:35:00,103.66,103.76,103.66,103.73,792300000.0
2008-07-01 08:40:00,103.73,103.765,103.705,103.725,813600000.0
2008-07-01 08:45:00,103.73,103.82,103.72,103.72,871800000.0
2008-07-01 08:50:00,103.72,103.745,103.67,103.68,863700000.0
2008-07-01 08:55:00,103.68,103.745,103.66,103.71,596700000.0
2008-07-01 09:00:00,103.71,103.71,103.65,103.66,791600000.0
2008-07-01 09:05:00,103.66,103.75,103.66,103.72,811500000.0
2008-07-01 09:10:00,103.72,103.75,103.68,103.73,538900000.0
2008-07-01 09:15:00,103.72,103.78,103.72,103.76,811400000.0
2008-07-01 09:20:00,103.76,103.805,103.735,103.76,634900000.0
2008-07-01 09:25:00,103.765,103.795,103.71,103.71,679200000.0
2008-07-01 09:30:00,103.71,103.76,103.69,103.76,684900000.0
2008-07-01 09:35:00,103.76,103.765,103.685,103.7,701300000.0
2008-07-01 09:40:00,103.705,103.71,103.645,103.655,610800000.0
2008-07-01 09:45:00,103.66,103.705,103.63,103.67,621400000.0
2008-07-01 09:50:00,103.67,103.7,103.63,103.685,472600000.0
2008-07-01 09:55:00,103.685,103.695,103.635,103.67,447700000.0
2008-07-01 10:00:00,103.66,103.73,103.64,103.67,470300000.0
2008-07-01 10:05:00,103.67,103.73,103.665,103.71,407300000.0
2008-07-01 10:10:00,103.705,103.71,103.625,103.635,677600000.0
2008-07-01 10:15:00,103.635,103.7,103.62,103.66,462400000.0
2008-07-01 10:20:00,103.66,103.71,103.66,103.69,596700000.0
2008-07-01 10:25:00,103.69,103.7,103.66,103.665,374900000.0
2008-07-01 10:30:00,103.67,103.7,103.62,103.63,562900000.0
2008-07-01 10:35:00,103.63,103.635,103.58,103.615,477700000.0
2008-07-01 10:40:00,103.62,103.64,103.585,103.6,696900000.0
2008-07-01 10:45:00,103.59,103.61,103.525,103.56,740900000.0
2008-07-01 10:50:00,103.56,103.62,103.54,103.585,573100000.0
2008-07-01 10:55:00,103.57,103.63,103.56,103.62,822100000.0
2008-07-01 11:00:00,103.62,103.63,103.575,103.575,487100000.0
2008-07-01 11:05:00,103.575,103.62,103.57,103.6,548400000.0
2008-07-01 11:10:00,103.6,103.66,103.58,103.6,528200000.0
2008-07-01 11:15:00,103.6,103.695,103.6,103.675,593300000.0
2008-07-01 11:20:00,103.675,103.69,103.6,103.61,486600000.0
2008-07-01 11:25:00,103.605,103.63,103.5,103.56,918900000.0
2008-07-01 11:30:00,103.56,103.6,103.54,103.55,1109000000.0
2008-07-01 11:35:00,103.55,103.58,103.49,103.58,1425700000.0
2008-07-01 11:40:00,103.58,103.63,103.565,103.595,694200000.0
2008-07-01 11:45:00,103.59,103.65,103.58,103.64,558500000.0
2008-07-01 11:50:00,103.65,103.72,103.64,103.67,702600000.0
2008-07-01 11:55:00,103.665,103.71,103.66,103.67,545500000.0
2008-07-01 12:00:00,103.675,103.68,103.595,103.605,444800000.0
2008-07-01 12:05:00,103.61,103.65,103.6,103.61,381600000.0
2008-07-01 12:10:00,103.615,103.74,103.61,103.71,502700000.0
2008-07-01 12:15:00,103.715,103.75,103.695,103.73,549700000.0
2008-07-01 12:20:00,103.73,103.755,103.68,103.7,639100000.0
2008-07-01 12:25:00,103.7,103.81,103.7,103.78,695800000.0
2008-07-01 12:30:00,103.78,103.84,103.77,103.8,747700000.0
2008-07-01 12:35:00,103.81,103.86,103.77,103.8,672400000.0
2008-07-01 12:40:00,103.8,103.89,103.795,103.87,585700000.0
2008-07-01 12:45:00,103.865,103.89,103.82,103.84,753700000.0
2008-07-01 12:50:00,103.85,103.91,103.83,103.895,1020300000.0
2008-07-01 12:55:00,103.895,103.97,103.88,103.9,817400000.0
2008-07-01 13:00:00,103.905,103.95,103.9,103.92,699900000.0
2008-07-01 13:05:00,103.92,103.925,103.86,103.87,486400000.0
2008-07-01 13:10:00,103.87,103.9,103.86,103.88,585200000.0
2008-07-01 13:15:00,103.88,103.88,103.81,103.81,462300000.0
2008-07-01 13:20:00,103.82,103.83,103.78,103.79,502600000.0
2008-07-01 13:25:00,103.79,103.81,103.75,103.77,474200000.0
2008-07-01 13:30:00,103.76,103.79,103.745,103.77,478500000.0
2008-07-01 13:35:00,103.765,103.8,103.74,103.79,486800000.0
2008-07-01 13:40:00,103.78,103.86,103.76,103.815,425000000.0
2008-07-01 13:45:00,103.81,103.84,103.79,103.83,589000000.0
2008-07-01 13:50:00,103.83,103.85,103.78,103.83,500700000.0
2008-07-01 13:55:00,103.82,103.83,103.77,103.79,256000000.0
2008-07-01 14:00:00,103.78,103.79,103.72,103.755,539000000.0
2008-07-01 14:05:00,103.75,103.79,103.74,103.765,439200000.0
2008-07-01 14:10:00,103.765,103.77,103.72,103.76,283900000.0
2008-07-01 14:15:00,103.75,103.78,103.72,103.77,503100000.0
2008-07-01 14:20:00,103.77,103.81,103.73,103.75,521900000.0
2008-07-01 14:25:00,103.74,103.77,103.72,103.74,429200000.0
2008-07-01 14:30:00,103.74,103.78,103.71,103.73,682400000.0
2008-07-01 14:35:00,103.72,103.74,103.71,103.74,508400000.0
2008-07-01 14:40:00,103.74,103.75,103.69,103.735,367400000.0
2008-07-01 14:45:00,103.74,103.75,103.7,103.72,397800000.0
2008-07-01 14:50:00,103.72,103.73,103.68,103.69,340800000.0
2008-07-01 14:55:00,103.7,103.73,103.67,103.68,253300000.0
2008-07-01 15:00:00,103.68,103.68,103.625,103.63,652000000.0
2008-07-01 15:05:00,103.63,103.72,103.62,103.7,722700000.0
2008-07-01 15:10:00,103.7,103.76,103.68,103.71,975600000.0
2008-07-01 15:15:00,103.705,103.805,103.685,103.78,829900000.0
2008-07-01 15:20:00,103.775,103.81,103.75,103.81,676100000.0
2008-07-01 15:25:00,103.81,103.86,103.77,103.8,748599999.0
2008-07-01 15:30:00,103.805,103.82,103.73,103.74,782300000.0
2008-07-01 15:35:00,103.74,103.775,103.71,103.74,1002100000.0
2008-07-01 15:40:00,103.73,103.75,103.7,103.74,1296200000.0
2008-07-01 15:45:00,103.74,103.84,103.74,103.8,880000000.0
2008-07-01 15:50:00,103.805,103.81,103.775,103.8,637500000.0
2008-07-01 15:55:00,103.8,103.855,103.79,103.84,613300000.0
2008-07-01 16:00:00,103.85,103.945,103.79,103.83,2335199995.0
2008-07-01 16:05:00,103.835,103.85,103.77,103.815,1400699999.0
2008-07-01 16:10:00,103.82,103.87,103.78,103.84,1168299999.0
2008-07-01 16:15:00,103.855,103.88,103.765,103.765,1287300000.0
2008-07-01 16:20:00,103.765,103.78,103.73,103.765,1218400000.0
2008-07-01 16:25:00,103.77,103.815,103.74,103.79,1029100000.0
2008-07-01 16:30:00,103.79,103.86,103.78,103.825,886400000.0
2008-07-01 16:35:00,103.825,103.86,103.795,103.845,923400000.0
2008-07-01 16:40:00,103.85,103.87,103.8,103.82,731000000.0
2008-07-01 16:45:00,103.82,103.875,103.82,103.855,840400000.0
2008-07-01 16:50:00,103.86,103.89,103.78,103.795,1054200000.0
2008-07-01 16:55:00,103.795,103.835,103.755,103.835,990200000.0
2008-07-01 17:00:00,103.83,103.88,103.79,103.87,981300000.0
2008-07-01 17:05:00,103.87,103.98,103.855,103.935,1047000000.0
2008-07-01 17:10:00,103.94,103.98,103.92,103.95,744700000.0
2008-07-01 17:15:00,103.955,103.96,103.86,103.87,858500000.0
2008-07-01 17:20:00,103.88,103.9,103.83,103.84,756700000.0
2008-07-01 17:25:00,103.84,103.92,103.82,103.9,717400000.0
2008-07-01 17:30:00,103.9,103.92,103.845,103.85,717700000.0
2008-07-01 17:35:00,103.85,103.895,103.825,103.86,920400000.0
2008-07-01 17:40:00,103.865,103.89,103.81,103.84,649600000.0
2008-07-01 17:45:00,103.84,103.88,103.835,103.86,577100000.0
2008-07-01 17:50:00,103.87,103.885,103.845,103.86,788300000.0
2008-07-01 17:55:00,103.86,103.9,103.82,103.82,910300000.0
2008-07-01 18:00:00,103.82,103.875,103.82,103.86,726000000.0
2008-07-01 18:05:00,103.86,103.88,103.82,103.855,469000000.0
2008-07-01 18:10:00,103.85,103.9,103.82,103.84,599500000.0
2008-07-01 18:15:00,103.84,103.965,103.795,103.965,1089300000.0
2008-07-01 18:20:00,103.97,104.065,103.96,104.025,796000000.0
2008-07-01 18:25:00,104.02,104.02,103.89,103.89,1155000000.0
2008-07-01 18:30:00,103.89,104.0,103.885,103.95,901400000.0
2008-07-01 18:35:00,103.95,104.01,103.92,103.96,444200000.0
2008-07-01 18:40:00,103.96,103.96,103.84,103.865,474700000.0
2008-07-01 18:45:00,103.87,103.89,103.83,103.87,625700000.0
2008-07-01 18:50:00,103.875,103.89,103.815,103.87,549000000.0
2008-07-01 18:55:00,103.87,103.92,103.855,103.875,645600000.0
2008-07-01 19:00:00,103.875,103.91,103.86,103.87,465600000.0
2008-07-01 19:05:00,103.87,103.905,103.845,103.865,440300000.0
2008-07-01 19:10:00,103.865,103.92,103.86,103.88,471400000.0
2008-07-01 19:15:00,103.88,103.93,103.87,103.92,215600000.0
2008-07-01 19:20:00,103.92,103.965,103.91,103.94,314300000.0
2008-07-01 19:25:00,103.95,103.96,103.915,103.95,457300000.0
2008-07-01 19:30:00,103.95,103.99,103.93,103.98,402000000.0
2008-07-01 19:35:00,103.98,103.985,103.89,103.92,706400000.0
2008-07-01 19:40:00,103.92,103.93,103.87,103.885,481400000.0
2008-07-01 19:45:00,103.885,103.94,103.88,103.91,604100000.0
2008-07-01 19:50:00,103.915,103.935,103.86,103.875,618300000.0
2008-07-01 19:55:00,103.88,103.97,103.87,103.96,671300000.0
2008-07-01 20:00:00,103.96,104.0,103.94,103.97,648600000.0
2008-07-01 20:05:00,103.97,103.99,103.9,103.925,739600000.0
2008-07-01 20:10:00,103.93,103.96,103.88,103.94,834100000.0
2008-07-01 20:15:00,103.935,103.97,103.89,103.95,439000000.0
2008-07-01 20:20:00,103.95,103.99,103.925,103.965,556400000.0
2008-07-01 20:25:00,103.96,103.97,103.92,103.93,503000000.0
2008-07-01 20:30:00,103.93,103.96,103.92,103.94,439400000.0
2008-07-01 20:35:00,103.95,103.99,103.92,103.97,307200000.0
2008-07-01 20:40:00,103.965,104.05,103.95,104.04,742900000.0
2008-07-01 20:45:00,104.04,104.09,104.01,104.05,667000000.0
2008-07-01 20:50:00,104.05,104.07,103.99,104.015,370700000.0
2008-07-01 20:55:00,104.015,104.04,104.0,104.0,354900000.0
2008-07-01 21:00:00,103.995,104.0,103.94,103.98,669699999.0
2008-07-01 21:05:00,103.98,104.03,103.905,103.99,461600000.0
2008-07-01 21:10:00,103.99,104.0,103.93,103.98,351000000.0
2008-07-01 21:15:00,103.97,104.0,103.89,103.94,428200000.0
2008-07-01 21:20:00,103.95,103.99,103.92,103.985,437000000.0
2008-07-01 21:25:00,103.98,103.98,103.91,103.94,513800000.0
2008-07-01 21:30:00,103.935,103.98,103.92,103.94,383800000.0
2008-07-01 21:35:00,103.94,103.98,103.94,103.965,374500000.0
2008-07-01 21:40:00,103.965,104.0,103.925,103.97,394300000.0
2008-07-01 21:45:00,103.97,104.01,103.955,103.975,324000000.0
2008-07-01 21:50:00,103.97,103.98,103.96,103.97,232700000.0
2008-07-01 21:55:00,103.97,103.99,103.955,103.96,271300000.0
2008-07-01 22:00:00,103.96,103.98,103.94,103.955,374200000.0
2008-07-01 22:05:00,103.955,103.975,103.95,103.975,223200000.0
2008-07-01 22:10:00,103.97,104.01,103.965,103.98,117900000.0
2008-07-01 22:15:00,103.98,104.02,103.98,104.01,218300000.0
2008-07-01 22:20:00,104.015,104.03,103.99,104.005,238500000.0
2008-07-01 22:25:00,104.0,104.01,104.0,104.01,114800000.0
2008-07-01 22:30:00,104.01,104.015,103.98,103.99,91300000.0
2008-07-01 22:35:00,103.99,104.02,103.98,104.01,131500000.0
2008-07-01 22:40:00,104.01,104.04,104.005,104.03,261000000.0
2008-07-01 22:45:00,104.03,104.04,104.0,104.02,251000000.0
2008-07-01 22:50:00,104.02,104.05,104.01,104.03,248600000.0
2008-07-01 22:55:00,104.03,104.075,104.02,104.07,229500000.0
2008-07-01 23:00:00,104.07,104.07,104.0,104.025,523200000.0
2008-07-01 23:05:00,104.04,104.06,104.015,104.015,57500000.0
2008-07-01 23:10:00,104.02,104.05,103.98,103.99,65100000.0
2008-07-01 23:15:00,103.99,104.005,103.98,103.99,32900000.0
2008-07-01 23:20:00,103.99,104.01,103.975,104.0,163400000.0
2008-07-01 23:25:00,104.0,104.045,103.975,103.98,193500000.0
2008-07-01 23:30:00,103.995,104.01,103.973,103.99,95600000.0
2008-07-01 23:35:00,103.985,104.01,103.975,104.005,85500000.0
2008-07-01 23:40:00,103.979,104.018,103.955,103.98,171900000.0
2008-07-01 23:45:00,103.98,103.995,103.94,103.995,86500000.0
2008-07-01 23:50:00,103.995,103.995,103.93,103.97,119000000.0
2008-07-01 23:55:00,103.98,103.985,103.93,103.97,44800000.0
2008-07-02 00:00:00,103.97,103.98,103.911,103.934,121600000.0
2008-07-02 00:05:00,103.949,103.971,103.901,103.93,308600000.0
2008-07-02 00:10:00,103.93,103.96,103.9,103.92,312200001.0
2008-07-02 00:15:00,103.88,103.945,103.875,103.945,165700000.0
2008-07-02 00:20:00,103.944,103.99,103.9,103.93,235100000.0
2008-07-02 00:25:00,103.925,103.99,103.92,103.95,331700000.0
2008-07-02 00:30:00,103.925,103.95,103.9,103.93,176600000.0
2008-07-02 00:35:00,103.93,103.935,103.905,103.91,130500000.0
2008-07-02 00:40:00,103.905,103.925,103.905,103.92,109700000.0
2008-07-02 00:45:00,103.93,103.938,103.889,103.9,183600000.0
2008-07-02 00:50:00,103.895,103.96,103.895,103.925,140900000.0
2008-07-02 00:55:00,103.92,103.96,103.92,103.96,32300000.0
2008-07-02 01:00:00,103.96,103.99,103.93,103.98,493300000.0
2008-07-02 01:05:00,103.99,104.0,103.945,103.965,741500000.0
2008-07-02 01:10:00,103.96,103.99,103.95,103.95,291000000.0
2008-07-02 01:15:00,103.96,103.97,103.94,103.945,175100000.0
2008-07-02 01:20:00,103.95,104.025,103.95,104.005,95600000.0
2008-07-02 01:25:00,104.01,104.035,103.96,103.99,305800000.0
2008-07-02 01:30:00,103.985,104.03,103.965,103.98,1041300000.0
2008-07-02 01:35:00,103.98,104.01,103.98,104.0,781200000.0
2008-07-02 01:40:00,104.0,104.0,103.95,103.965,487900000.0
2008-07-02 01:45:00,103.96,103.97,103.93,103.93,243100000.0
2008-07-02 01:50:00,103.93,104.0,103.925,103.995,297400000.0
2008-07-02 01:55:00,103.99,104.0,103.965,104.0,296700000.0
2008-07-02 02:00:00,103.99,104.015,103.965,104.0,234800000.0
2008-07-02 02:05:00,104.0,104.01,103.97,103.97,214100000.0
2008-07-02 02:10:00,103.97,104.0,103.96,103.99,134500000.0
2008-07-02 02:15:00,103.99,103.995,103.945,103.96,306000000.0
2008-07-02 02:20:00,103.96,104.0,103.93,103.93,232500000.0
2008-07-02 02:25:00,103.94,103.97,103.91,103.93,289200000.0
2008-07-02 02:30:00,103.935,103.935,103.88,103.89,315600000.0
2008-07-02 02:35:00,103.895,103.93,103.86,103.91,436600000.0
2008-07-02 02:40:00,103.91,104.01,103.9,104.01,395800000.0
2008-07-02 02:45:00,104.01,104.03,103.985,104.0,368100000.0
2008-07-02 02:50:00,104.0,104.05,103.99,104.005,334300000.0
2008-07-02 02:55:00,104.0,104.075,103.99,104.045,381400000.0
2008-07-02 03:00:00,104.04,104.055,104.0,104.005,234700000.0
2008-07-02 03:05:00,104.0,104.0,103.955,103.99,331400000.0
2008-07-02 03:10:00,103.99,104.02,103.99,103.99,671300000.0
2008-07-02 03:15:00,103.995,104.0,103.96,103.965,693100000.0
2008-07-02 03:20:00,103.97,103.99,103.94,103.95,506500000.0
2008-07-02 03:25:00,103.955,103.965,103.915,103.92,485900000.0
2008-07-02 03:30:00,103.92,103.965,103.9,103.95,1136300000.0
2008-07-02 03:35:00,103.95,103.985,103.915,103.95,710100000.0
2008-07-02 03:40:00,103.945,103.95,103.89,103.9,638600000.0
2008-07-02 03:45:00,103.91,103.93,103.87,103.92,407300000.0
2008-07-02 03:50:00,103.92,103.935,103.895,103.92,509900000.0
2008-07-02 03:55:00,103.92,103.955,103.92,103.935,196200000.0
2008-07-02 04:00:00,103.935,104.0,103.915,103.995,527100000.0
2008-07-02 04:05:00,104.0,104.015,103.97,103.98,278800000.0
2008-07-02 04:10:00,103.985,103.985,103.95,103.965,208400000.0
2008-07-02 04:15:00,103.965,104.0,103.95,103.965,419400000.0
2008-07-02 04:20:00,103.965,103.985,103.945,103.98,420200000.0
2008-07-02 04:25:00,103.985,103.985,103.95,103.965,244200000.0
2008-07-02 04:30:00,103.97,104.01,103.945,103.99,191700000.0
2008-07-02 04:35:00,103.995,104.03,103.98,104.01,249400000.0
2008-07-02 04:40:00,104.01,104.025,103.98,104.01,449100000.0
2008-07-02 04:45:00,104.01,104.02,103.995,104.005,215400000.0
2008-07-02 04:50:00,103.965,104.02,103.953,104.0,153800000.0
2008-07-02 04:55:00,104.005,104.01,103.985,104.005,293400000.0
2008-07-02 05:00:00,104.0,104.015,103.97,103.985,147800000.0
2008-07-02 05:05:00,103.985,103.99,103.932,103.955,166800000.0
2008-07-02 05:10:00,103.96,103.99,103.95,103.975,259200000.0
2008-07-02 05:15:00,103.975,103.98,103.955,103.97,90800000.0
2008-07-02 05:20:00,103.97,104.03,103.97,104.015,214100000.0
2008-07-02 05:25:00,104.01,104.03,104.005,104.01,153000000.0
2008-07-02 05:30:00,104.015,104.03,104.0,104.025,159600000.0
2008-07-02 05:35:00,104.025,104.025,104.005,104.005,76200000.0
2008-07-02 05:40:00,104.005,104.025,104.005,104.025,90800000.0
2008-07-02 05:45:00,104.02,104.03,103.995,104.015,156700000.0
2008-07-02 05:50:00,104.015,104.03,103.985,104.0,164500000.0
2008-07-02 05:55:00,104.005,104.035,103.985,104.015,225400000.0
2008-07-02 06:00:00,104.025,104.03,104.0,104.025,206200000.0
2008-07-02 06:05:00,104.02,104.03,103.985,103.99,110700000.0
2008-07-02 06:10:00,103.99,104.025,103.99,104.0,116300000.0
2008-07-02 06:15:00,104.005,104.03,104.005,104.025,142800000.0
2008-07-02 06:20:00,104.025,104.06,104.025,104.055,131800000.0
2008-07-02 06:25:00,104.055,104.055,104.03,104.035,179600000.0
2008-07-02 06:30:00,104.04,104.055,104.025,104.035,285400000.0
2008-07-02 06:35:00,104.04,104.06,104.035,104.045,216700000.0
2008-07-02 06:40:00,104.055,104.06,104.01,104.03,250100000.0
2008-07-02 06:45:00,104.035,104.045,104.0,104.0,216700000.0
2008-07-02 06:50:00,103.995,104.02,103.99,104.02,269500000.0
2008-07-02 06:55:00,104.02,104.045,103.995,104.04,400300000.0
2008-07-02 07:00:00,104.03,104.08,104.015,104.045,774500000.0
2008-07-02 07:05:00,104.045,104.065,104.025,104.025,229500000.0
2008-07-02 07:10:00,104.02,104.04,104.0,104.0,747400000.0
2008-07-02 07:15:00,104.0,104.02,103.97,103.975,717800000.0
2008-07-02 07:20:00,103.98,104.0,103.97,104.0,373900000.0
2008-07-02 07:25:00,104.0,104.005,103.97,103.99,528100000.0
2008-07-02 07:30:00,103.995,104.0,103.925,103.98,855200000.0
2008-07-02 07:35:00,103.98,104.05,103.965,104.05,1151500000.0
2008-07-02 07:40:00,104.045,104.065,104.0,104.025,577000000.0
2008-07-02 07:45:00,104.02,104.065,104.0,104.01,1083500000.0
2008-07-02 07:50:00,104.01,104.03,103.965,104.0,1094700000.0
2008-07-02 07:55:00,103.995,104.05,103.99,104.03,1179000000.0
2008-07-02 08:00:00,104.03,104.06,103.97,104.005,1544400000.0
2008-07-02 08:05:00,104.005,104.02,103.975,103.99,734900000.0
2008-07-02 08:10:00,103.995,104.05,103.98,104.03,1194700000.0
2008-07-02 08:15:00,104.035,104.045,103.985,104.015,1009800000.0
2008-07-02 08:20:00,104.02,104.14,103.995,104.11,1642100000.0
2008-07-02 08:25:00,104.105,104.155,104.065,104.14,1438000000.0
2008-07-02 08:30:00,104.14,104.19,104.125,104.185,808600000.0
2008-07-02 08:35:00,104.18,104.29,104.17,104.24,776900001.0
2008-07-02 08:40:00,104.24,104.295,104.215,104.28,755500000.0
2008-07-02 08:45:00,104.28,104.34,104.25,104.28,647600000.0
2008-07-02 08:50:00,104.28,104.39,104.25,104.32,769900000.0
2008-07-02 08:55:00,104.32,104.345,104.28,104.34,676600000.0
2008-07-02 09:00:00,104.35,104.4,104.325,104.325,932400000.0
2008-07-02 09:05:00,104.325,104.37,104.3,104.34,868100000.0
2008-07-02 09:10:00,104.345,104.345,104.25,104.26,779800000.0
2008-07-02 09:15:00,104.255,104.42,104.24,104.42,802700000.0
2008-07-02 09:20:00,104.42,104.44,104.34,104.38,650400000.0
2008-07-02 09:25:00,104.38,104.4,104.34,104.385,762600000.0
2008-07-02 09:30:00,104.385,104.39,104.3,104.32,813000000.0
2008-07-02 09:35:00,104.325,104.33,104.265,104.285,862200000.0
2008-07-02 09:40:00,104.28,104.305,104.245,104.25,648900000.0
2008-07-02 09:45:00,104.25,104.305,104.235,104.295,591500000.0
2008-07-02 09:50:00,104.29,104.355,104.28,104.315,709600000.0
2008-07-02 09:55:00,104.315,104.33,104.265,104.285,514400000.0
2008-07-02 10:00:00,104.29,104.345,104.285,104.33,705400000.0
2008-07-02 10:05:00,104.325,104.365,104.31,104.355,877200000.0
2008-07-02 10:10:00,104.355,104.435,104.34,104.415,1235100000.0
2008-07-02 10:15:00,104.405,104.405,104.335,104.335,980900000.0
2008-07-02 10:20:00,104.345,104.385,104.33,104.375,875200000.0
2008-07-02 10:25:00,104.375,104.435,104.37,104.39,818800000.0
2008-07-02 10:30:00,104.39,104.445,104.37,104.435,818400000.0
2008-07-02 10:35:00,104.44,104.515,104.435,104.47,864700000.0
2008-07-02 10:40:00,104.465,104.535,104.465,104.51,687900000.0
2008-07-02 10:45:00,104.52,104.575,104.49,104.53,961200000.0
2008-07-02 10:50:00,104.53,104.55,104.495,104.505,812400000.0
2008-07-02 10:55:00,104.505,104.51,104.39,104.4,1130400000.0
2008-07-02 11:00:00,104.4,104.43,104.37,104.405,1057900000.0
2008-07-02 11:05:00,104.41,104.435,104.355,104.39,945100000.0
2008-07-02 11:10:00,104.39,104.41,104.355,104.375,732000001.0
2008-07-02 11:15:00,104.375,104.435,104.345,104.375,943000000.0
2008-07-02 11:20:00,104.375,104.38,104.3,104.31,882400000.0
2008-07-02 11:25:00,104.305,104.365,104.28,104.345,747700000.0
2008-07-02 11:30:00,104.355,104.355,104.28,104.315,625500000.0
2008-07-02 11:35:00,104.32,104.34,104.25,104.255,789900000.0
2008-07-02 11:40:00,104.26,104.295,104.23,104.245,790100000.0
2008-07-02 11:45:00,104.245,104.255,104.19,104.23,781900000.0
2008-07-02 11:50:00,104.235,104.305,104.205,104.295,523100000.0
2008-07-02 11:55:00,104.295,104.32,104.275,104.295,512300000.0
2008-07-02 12:00:00,104.295,104.345,104.225,104.295,861500000.0
2008-07-02 12:05:00,104.295,104.36,104.27,104.33,1005100000.0
2008-07-02 12:10:00,104.33,104.345,104.24,104.28,1297500000.0
2008-07-02 12:15:00,104.28,104.36,104.28,104.33,761800000.0
2008-07-02 12:20:00,104.33,104.35,104.3,104.35,663900000.0
2008-07-02 12:25:00,104.35,104.37,104.32,104.35,603100000.0
2008-07-02 12:30:00,104.345,104.35,104.27,104.33,512900000.0
2008-07-02 12:35:00,104.33,104.38,104.3,104.355,511100000.0
2008-07-02 12:40:00,104.35,104.41,104.35,104.39,549800000.0
2008-07-02 12:45:00,104.385,104.4,104.305,104.36,780100000.0
2008-07-02 12:50:00,104.36,104.36,104.32,104.345,452600000.0
2008-07-02 12:55:00,104.35,104.39,104.325,104.325,579600000.0
2008-07-02 13:00:00,104.33,104.37,104.31,104.35,528100000.0
2008-07-02 13:05:00,104.35,104.38,104.32,104.345,379900000.0
2008-07-02 13:10:00,104.34,104.36,104.31,104.33,341600000.0
2008-07-02 13:15:00,104.335,104.38,104.31,104.34,355500000.0
2008-07-02 13:20:00,104.34,104.39,104.33,104.39,295600000.0
2008-07-02 13:25:00,104.39,104.43,104.38,104.38,638800000.0
2008-07-02 13:30:00,104.38,104.405,104.345,104.37,515100000.0
2008-07-02 13:35:00,104.37,104.385,104.34,104.38,653200000.0
2008-07-02 13:40:00,104.38,104.42,104.37,104.39,412200000.0
2008-07-02 13:45:00,104.39,104.42,104.36,104.37,544700000.0
2008-07-02 13:50:00,104.37,104.4,104.355,104.36,599000000.0
2008-07-02 13:55:00,104.355,104.39,104.335,104.36,566200000.0
2008-07-02 14:00:00,104.36,104.39,104.345,104.35,657800000.0
2008-07-02 14:05:00,104.355,104.37,104.33,104.34,557000000.0
2008-07-02 14:10:00,104.34,104.43,104.33,104.33,639500000.0
2008-07-02 14:15:00,104.325,104.41,104.27,104.34,1203100000.0
2008-07-02 14:20:00,104.35,104.38,104.3,104.355,1038500000.0
2008-07-02 14:25:00,104.36,104.37,104.3,104.32,831700000.0
2008-07-02 14:30:00,104.32,104.36,104.275,104.3,850800000.0
2008-07-02 14:35:00,104.3,104.31,104.27,104.295,903700000.0
2008-07-02 14:40:00,104.3,104.33,104.26,104.29,1336199997.0
2008-07-02 14:45:00,104.29,104.34,104.27,104.28,1028900000.0
2008-07-02 14:50:00,104.28,104.29,104.2,104.23,792000000.0
2008-07-02 14:55:00,104.23,104.325,104.19,104.295,1035800000.0
2008-07-02 15:00:00,104.295,104.33,104.25,104.29,1231800000.0
2008-07-02 15:05:00,104.29,104.35,104.28,104.31,995700000.0
2008-07-02 15:10:00,104.31,104.33,104.27,104.3,694500000.0
2008-07-02 15:15:00,104.31,104.355,104.29,104.31,739700000.0
2008-07-02 15:20:00,104.31,104.34,104.29,104.34,770100000.0
2008-07-02 15:25:00,104.34,104.35,104.295,104.32,555800000.0
2008-07-02 15:30:00,104.33,104.36,104.295,104.34,930200000.0
2008-07-02 15:35:00,104.34,104.37,104.325,104.345,922000000.0
2008-07-02 15:40:00,104.345,104.36,104.32,104.33,850700000.0
2008-07-02 15:45:00,104.33,104.34,104.3,104.31,824600000.0
2008-07-02 15:50:00,104.31,104.34,104.295,104.295,813500000.0
2008-07-02 15:55:00,104.295,104.4,104.285,104.31,857500000.0
2008-07-02 16:00:00,104.315,104.38,104.29,104.32,887700000.0
2008-07-02 16:05:00,104.32,104.35,104.285,104.29,899100000.0
2008-07-02 16:10:00,104.285,104.325,104.27,104.31,977400000.0
2008-07-02 16:15:00,104.31,104.36,104.29,104.3,832000000.0
2008-07-02 16:20:00,104.3,104.37,104.3,104.35,555000000.0
2008-07-02 16:25:00,104.34,104.37,104.31,104.36,631999996.0
2008-07-02 16:30:00,104.36,104.39,104.33,104.39,841000000.0
2008-07-02 16:35:00,104.39,104.4,104.34,104.355,1256700000.0
2008-07-02 16:40:00,104.36,104.38,104.295,104.33,1100000000.0
2008-07-02 16:45:00,104.325,104.37,104.29,104.305,948900000.0
2008-07-02 16:50:00,104.31,104.38,104.3,104.33,705500000.0
2008-07-02 16:55:00,104.33,104.385,104.32,104.385,652600000.0
2008-07-02 17:00:00,104.39,104.395,104.32,104.33,831500000.0
2008-07-02 17:05:00,104.34,104.38,104.32,104.33,585900000.0
2008-07-02 17:10:00,104.335,104.35,104.3,104.32,540200000.0
2008-07-02 17:15:00,104.32,104.35,104.3,104.33,402500000.0
2008-07-02 17:20:00,104.33,104.36,104.31,104.345,606600000.0
2008-07-02 17:25:00,104.35,104.37,104.31,104.35,657800000.0
2008-07-02 17:30:00,104.35,104.375,104.3,104.3,571700000.0
2008-07-02 17:35:00,104.3,104.34,104.29,104.32,547400000.0
2008-07-02 17:40:00,104.31,104.38,104.28,104.365,621400000.0
2008-07-02 17:45:00,104.365,104.38,104.32,104.325,661500000.0
2008-07-02 17:50:00,104.33,104.36,104.31,104.31,698900000.0
2008-07-02 17:55:00,104.31,104.34,104.29,104.295,362200000.0
2008-07-02 18:00:00,104.29,104.37,104.29,104.36,376700000.0
2008-07-02 18:05:00,104.36,104.38,104.34,104.34,378500000.0
2008-07-02 18:10:00,104.34,104.39,104.34,104.38,298500000.0
2008-07-02 18:15:00,104.38,104.4,104.36,104.4,425700000.0
2008-07-02 18:20:00,104.4,104.415,104.375,104.39,356400000.0
2008-07-02 18:25:00,104.39,104.41,104.34,104.36,545200000.0
2008-07-02 18:30:00,104.36,104.38,104.325,104.33,347600000.0
2008-07-02 18:35:00,104.33,104.41,104.33,104.405,473300000.0
2008-07-02 18:40:00,104.405,104.415,104.335,104.345,424400000.0
2008-07-02 18:45:00,104.345,104.37,104.33,104.37,300500000.0
2008-07-02 18:50:00,104.37,104.4,104.33,104.35,371700000.0
2008-07-02 18:55:00,104.35,104.38,104.33,104.33,368700000.0
2008-07-02 19:00:00,104.325,104.325,104.29,104.29,309700000.0
2008-07-02 19:05:00,104.29,104.32,104.27,104.32,406100000.0
2008-07-02 19:10:00,104.32,104.33,104.3,104.31,292700000.0
2008-07-02 19:15:00,104.315,104.345,104.3,104.34,116000000.0
2008-07-02 19:20:00,104.345,104.42,104.335,104.4,437000000.0
2008-07-02 19:25:00,104.4,104.43,104.36,104.37,320100000.0
2008-07-02 19:30:00,104.37,104.395,104.37,104.37,291800000.0
2008-07-02 19:35:00,104.375,104.42,104.37,104.42,225300000.0
2008-07-02 19:40:00,104.42,104.435,104.39,104.42,301400000.0
2008-07-02 19:45:00,104.42,104.44,104.385,104.435,382800000.0
2008-07-02 19:50:00,104.435,104.455,104.42,104.43,419400000.0
2008-07-02 19:55:00,104.435,104.45,104.385,104.42,561000000.0
2008-07-02 20:00:00,104.42,104.44,104.405,104.42,433600001.0
2008-07-02 20:05:00,104.415,104.44,104.39,104.4,321500000.0
2008-07-02 20:10:00,104.4,104.43,104.39,104.415,226000000.0
2008-07-02 20:15:00,104.41,104.45,104.405,104.41,484700000.0
2008-07-02 20:20:00,104.41,104.43,104.39,104.41,344400000.0
2008-07-02 20:25:00,104.41,104.465,104.39,104.465,396800000.0
2008-07-02 20:30:00,104.46,104.49,104.44,104.48,487600000.0
2008-07-02 20:35:00,104.48,104.49,104.45,104.46,532800000.0
2008-07-02 20:40:00,104.465,104.49,104.46,104.47,593800000.0
2008-07-02 20:45:00,104.47,104.53,104.47,104.51,303200000.0
2008-07-02 20:50:00,104.51,104.53,104.49,104.51,482700000.0
2008-07-02 20:55:00,104.5,104.52,104.47,104.48,530000000.0
2008-07-02 21:00:00,104.485,104.485,104.41,104.47,463700000.0
2008-07-02 21:05:00,104.46,104.545,104.43,104.53,469300000.0
2008-07-02 21:10:00,104.53,104.57,104.52,104.56,704500000.0
2008-07-02 21:15:00,104.56,104.57,104.49,104.52,435500000.0
2008-07-02 21:20:00,104.52,104.55,104.485,104.485,346200000.0
2008-07-02 21:25:00,104.49,104.545,104.48,104.5,340800000.0
2008-07-02 21:30:00,104.505,104.55,104.48,104.49,317600000.0
2008-07-02 21:35:00,104.49,104.51,104.46,104.48,346000000.0
2008-07-02 21:40:00,104.48,104.49,104.45,104.47,252700000.0
2008-07-02 21:45:00,104.465,104.48,104.425,104.46,465800000.0
2008-07-02 21:50:00,104.46,104.49,104.45,104.48,242100000.0
2008-07-02 21:55:00,104.48,104.51,104.47,104.49,225200000.0
2008-07-02 22:00:00,104.49,104.51,104.455,104.49,288100000.0
2008-07-02 22:05:00,104.495,104.5,104.455,104.48,295200000.0
2008-07-02 22:10:00,104.485,104.49,104.42,104.44,325700000.0
2008-07-02 22:15:00,104.44,104.47,104.42,104.42,212500000.0
2008-07-02 22:20:00,104.43,104.44,104.39,104.41,246200000.0
2008-07-02 22:25:00,104.41,104.42,104.38,104.385,125600000.0
2008-07-02 22:30:00,104.385,104.41,104.385,104.4,207000000.0
2008-07-02 22:35:00,104.395,104.4,104.36,104.38,164100000.0
2008-07-02 22:40:00,104.39,104.39,104.33,104.34,307300000.0
2008-07-02 22:45:00,104.34,104.385,104.33,104.38,196400000.0
2008-07-02 22:50:00,104.375,104.43,104.35,104.41,201300000.0
2008-07-02 22:55:00,104.415,104.45,104.4,104.445,235800000.0
2008-07-02 23:00:00,104.445,104.525,104.395,104.4,962700000.0
2008-07-02 23:05:00,104.41,104.445,104.365,104.38,103000000.0
2008-07-02 23:10:00,104.385,104.415,104.36,104.36,100800000.0
2008-07-02 23:15:00,104.365,104.393,104.35,104.367,93900000.0
2008-07-02 23:20:00,104.38,104.41,104.37,104.39,113900000.0
2008-07-02 23:25:00,104.39,104.43,104.385,104.43,120900000.0
2008-07-02 23:30:00,104.43,104.455,104.38,104.405,106300000.0
2008-07-02 23:35:00,104.41,104.42,104.345,104.4,173500000.0
2008-07-02 23:40:00,104.4,104.4,104.335,104.36,133700000.0
2008-07-02 23:45:00,104.37,104.39,104.37,104.38,180600000.0
2008-07-02 23:50:00,104.385,104.42,104.375,104.4,196900000.0
2008-07-02 23:55:00,104.395,104.44,104.375,104.43,480400000.0
2008-07-03 00:00:00,104.43,104.45,104.39,104.405,282500000.0
2008-07-03 00:05:00,104.405,104.42,104.38,104.38,286800000.0
2008-07-03 00:10:00,104.375,104.396,104.342,104.342,211100000.0
2008-07-03 00:15:00,104.395,104.42,104.37,104.41,225500002.0
2008-07-03 00:20:00,104.415,104.485,104.41,104.435,159900000.0
2008-07-03 00:25:00,104.435,104.46,104.41,104.44,459100000.0
2008-07-03 00:30:00,104.44,104.44,104.375,104.415,316500000.0
2008-07-03 00:35:00,104.41,104.45,104.4,104.41,316200000.0
2008-07-03 00:40:00,104.41,104.44,104.397,104.41,388300000.0
2008-07-03 00:45:00,104.41,104.423,104.372,104.398,287000000.0
2008-07-03 00:50:00,104.42,104.43,104.4,104.405,127000000.0
2008-07-03 00:55:00,104.405,104.455,104.405,104.41,110000000.0
2008-07-03 01:00:00,104.42,104.47,104.42,104.45,454500000.0
2008-07-03 01:05:00,104.45,104.485,104.425,104.445,219300000.0
2008-07-03 01:10:00,104.433,104.455,104.412,104.42,434400000.0
2008-07-03 01:15:00,104.425,104.45,104.389,104.393,416300000.0
2008-07-03 01:20:00,104.425,104.445,104.425,104.435,149400000.0
2008-07-03 01:25:00,104.44,104.44,104.43,104.435,231600000.0
2008-07-03 01:30:00,104.43,104.445,104.393,104.417,574500000.0
2008-07-03 01:35:00,104.425,104.455,104.41,104.455,258100000.0
2008-07-03 01:40:00,104.45,104.47,104.42,104.43,504200000.0
2008-07-03 01:45:00,104.43,104.44,104.4,104.41,490500000.0
2008-07-03 01:50:00,104.41,104.44,104.4,104.4,249000000.0
2008-07-03 01:55:00,104.4,104.43,104.38,104.43,525800000.0
2008-07-03 02:00:00,104.43,104.43,104.39,104.415,679000000.0
2008-07-03 02:05:00,104.42,104.42,104.345,104.35,493300000.0
2008-07-03 02:10:00,104.345,104.375,104.345,104.375,417000000.0
2008-07-03 02:15:00,104.375,104.42,104.32,104.395,758200000.0
2008-07-03 02:20:00,104.395,104.405,104.365,104.395,503500000.0
2008-07-03 02:25:00,104.405,104.42,104.37,104.415,409700000.0
2008-07-03 02:30:00,104.42,104.45,104.4,104.43,485400000.0
2008-07-03 02:35:00,104.435,104.435,104.4,104.41,343600000.0
2008-07-03 02:40:00,104.415,104.485,104.41,104.44,631500000.0
2008-07-03 02:45:00,104.45,104.495,104.43,104.455,371700000.0
2008-07-03 02:50:00,104.455,104.52,104.44,104.49,670500000.0
2008-07-03 02:55:00,104.49,104.53,104.49,104.505,1275400000.0
2008-07-03 03:00:00,104.51,104.525,104.49,104.5,722700000.0
2008-07-03 03:05:00,104.476,104.5,104.46,104.47,674400000.0
2008-07-03 03:10:00,104.47,104.49,104.431,104.49,407500000.0
2008-07-03 03:15:00,104.48,104.5,104.48,104.49,427500000.0
2008-07-03 03:20:00,104.49,104.54,104.485,104.535,447900000.0
2008-07-03 03:25:00,104.53,104.565,104.53,104.53,486500000.0
2008-07-03 03:30:00,104.54,104.56,104.47,104.475,964900000.0
2008-07-03 03:35:00,104.48,104.5,104.415,104.48,426800000.0
2008-07-03 03:40:00,104.48,104.5,104.43,104.485,600700000.0
2008-07-03 03:45:00,104.48,104.485,104.425,104.44,264000000.0
2008-07-03 03:50:00,104.44,104.45,104.41,104.415,162800000.0
2008-07-03 03:55:00,104.42,104.44,104.41,104.415,256800000.0
2008-07-03 04:00:00,104.42,104.435,104.4,104.41,291400000.0
2008-07-03 04:05:00,104.41,104.41,104.358,104.388,131500000.0
2008-07-03 04:10:00,104.41,104.42,104.385,104.39,267200000.0
2008-07-03 04:15:00,104.39,104.405,104.39,104.395,243700000.0
2008-07-03 04:20:00,104.4,104.42,104.39,104.42,169100000.0
2008-07-03 04:25:00,104.42,104.42,104.405,104.405,146700000.0
2008-07-03 04:30:00,104.405,104.41,104.385,104.405,168400000.0
2008-07-03 04:35:00,104.41,104.48,104.41,104.43,770400000.0
2008-07-03 04:40:00,104.43,104.435,104.4,104.42,808100001.0
2008-07-03 04:45:00,104.42,104.43,104.4,104.42,403100000.0
2008-07-03 04:50:00,104.42,104.42,104.41,104.415,226800000.0
2008-07-03 04:55:00,104.415,104.46,104.415,104.45,186900000.0
2008-07-03 05:00:00,104.445,104.465,104.403,104.46,167600000.0
2008-07-03 05:05:00,104.46,104.485,104.425,104.485,294100000.0
2008-07-03 05:10:00,104.485,104.49,104.429,104.475,214000000.0
2008-07-03 05:15:00,104.47,104.485,104.47,104.485,79600000.0
2008-07-03 05:20:00,104.49,104.49,104.411,104.463,130500000.0
2008-07-03 05:25:00,104.46,104.46,104.435,104.435,161500000.0
2008-07-03 05:30:00,104.435,104.47,104.425,104.445,195600000.0
2008-07-03 05:35:00,104.445,104.48,104.445,104.47,360400000.0
2008-07-03 05:40:00,104.465,104.48,104.45,104.475,234100000.0
2008-07-03 05:45:00,104.48,104.48,104.435,104.475,256600000.0
2008-07-03 05:50:00,104.47,104.495,104.47,104.48,96800000.0
2008-07-03 05:55:00,104.48,104.515,104.48,104.515,256500000.0
2008-07-03 06:00:00,104.52,104.52,104.505,104.51,60800000.0
2008-07-03 06:05:00,104.505,104.545,104.505,104.53,260700000.0
2008-07-03 06:10:00,104.535,104.54,104.495,104.51,295100000.0
2008-07-03 06:15:00,104.51,104.56,104.5,104.505,214200000.0
2008-07-03 06:20:00,104.505,104.55,104.5,104.525,109500000.0
2008-07-03 06:25:00,104.525,104.54,104.52,104.54,141200000.0
2008-07-03 06:30:00,104.54,104.555,104.515,104.525,362400000.0
2008-07-03 06:35:00,104.52,104.54,104.505,104.515,228600000.0
2008-07-03 06:40:00,104.525,104.545,104.51,104.53,220800000.0
2008-07-03 06:45:00,104.535,104.55,104.525,104.535,132700000.0
2008-07-03 06:50:00,104.53,104.575,104.51,104.52,359600000.0
2008-07-03 06:55:00,104.53,104.54,104.47,104.52,424800000.0
2008-07-03 07:00:00,104.525,104.525,104.465,104.48,489900000.0
2008-07-03 07:05:00,104.485,104.495,104.45,104.47,573700000.0
2008-07-03 07:10:00,104.48,104.485,104.47,104.48,88800000.0
2008-07-03 07:15:00,104.49,104.51,104.48,104.48,270200000.0
2008-07-03 07:20:00,104.48,104.49,104.435,104.44,334000000.0
2008-07-03 07:25:00,104.44,104.445,104.425,104.44,163500000.0
2008-07-03 07:30:00,104.445,104.445,104.4,104.44,385400000.0
2008-07-03 07:35:00,104.44,104.485,104.405,104.48,618800000.0
2008-07-03 07:40:00,104.475,104.48,104.44,104.445,447700000.0
2008-07-03 07:45:00,104.44,104.44,104.375,104.405,432600000.0
2008-07-03 07:50:00,104.405,104.415,104.39,104.4,140500000.0
2008-07-03 07:55:00,104.39,104.435,104.39,104.435,266200000.0
2008-07-03 08:00:00,104.435,104.44,104.39,104.44,622800000.0
2008-07-03 08:05:00,104.44,104.44,104.38,104.405,532100000.0
2008-07-03 08:10:00,104.405,104.435,104.365,104.43,740900000.0
2008-07-03 08:15:00,104.425,104.45,104.38,104.42,743600000.0
2008-07-03 08:20:00,104.415,104.47,104.415,104.45,517900000.0
2008-07-03 08:25:00,104.45,104.52,104.45,104.47,702200000.0
2008-07-03 08:30:00,104.475,104.49,104.385,104.42,516800000.0
2008-07-03 08:35:00,104.425,104.51,104.41,104.49,572800000.0
2008-07-03 08:40:00,104.49,104.49,104.415,104.45,478100000.0
2008-07-03 08:45:00,104.45,104.46,104.42,104.455,396200000.0
2008-07-03 08:50:00,104.465,104.52,104.45,104.5,413700000.0
2008-07-03 08:55:00,104.51,104.585,104.51,104.555,550500000.0
2008-07-03 09:00:00,104.555,104.625,104.54,104.55,665300000.0
2008-07-03 09:05:00,104.55,104.585,104.515,104.52,847400000.0
2008-07-03 09:10:00,104.52,104.55,104.505,104.53,510500000.0
2008-07-03 09:15:00,104.53,104.54,104.49,104.505,619300000.0
2008-07-03 09:20:00,104.505,104.54,104.5,104.525,578200000.0
2008-07-03 09:25:00,104.525,104.545,104.46,104.47,693100000.0
2008-07-03 09:30:00,104.47,104.545,104.47,104.515,723800000.0
2008-07-03 09:35:00,104.515,104.52,104.38,104.4,609600000.0
2008-07-03 09:40:00,104.4,104.485,104.39,104.46,656400000.0
2008-07-03 09:45:00,104.46,104.545,104.455,104.545,522900000.0
2008-07-03 09:50:00,104.545,104.555,104.515,104.545,557400000.0
2008-07-03 09:55:00,104.545,104.565,104.515,104.525,590700000.0
2008-07-03 10:00:00,104.535,104.56,104.485,104.54,585800000.0
2008-07-03 10:05:00,104.54,104.575,104.485,104.57,625400000.0
2008-07-03 10:10:00,104.565,104.57,104.51,104.54,559100000.0
2008-07-03 10:15:00,104.54,104.595,104.525,104.555,628700000.0
2008-07-03 10:20:00,104.555,104.565,104.515,104.54,375800000.0
2008-07-03 10:25:00,104.54,104.575,104.53,104.565,586200000.0
2008-07-03 10:30:00,104.565,104.605,104.555,104.6,465900000.0
2008-07-03 10:35:00,104.6,104.695,104.585,104.67,680200000.0
2008-07-03 10:40:00,104.665,104.695,104.605,104.685,658200000.0
2008-07-03 10:45:00,104.69,104.795,104.69,104.77,940600000.0
2008-07-03 10:50:00,104.765,104.77,104.685,104.735,921000000.0
2008-07-03 10:55:00,104.74,104.76,104.71,104.725,489300000.0
2008-07-03 11:00:00,104.72,104.8,104.71,104.78,555300000.0
2008-07-03 11:05:00,104.775,104.79,104.725,104.76,627500000.0
2008-07-03 11:10:00,104.75,104.81,104.735,104.795,711100000.0
2008-07-03 11:15:00,104.79,104.845,104.76,104.76,629000000.0
2008-07-03 11:20:00,104.76,104.82,104.76,104.78,434400000.0
2008-07-03 11:25:00,104.78,104.8,104.72,104.74,484100000.0
2008-07-03 11:30:00,104.74,104.795,104.73,104.795,360800000.0
2008-07-03 11:35:00,104.795,104.82,104.75,104.81,407800000.0
2008-07-03 11:40:00,104.82,104.84,104.8,104.805,362900000.0
2008-07-03 11:45:00,104.81,104.85,104.81,104.82,477500000.0
2008-07-03 11:50:00,104.82,104.85,104.79,104.83,628100000.0
2008-07-03 11:55:00,104.83,104.86,104.8,104.835,454600000.0
2008-07-03 12:00:00,104.84,104.91,104.84,104.89,542900000.0
2008-07-03 12:05:00,104.89,104.93,104.875,104.89,473900000.0
2008-07-03 12:10:00,104.9,104.95,104.885,104.935,339400000.0
2008-07-03 12:15:00,104.935,104.985,104.92,104.96,295800000.0
2008-07-03 12:20:00,104.96,105.0,104.91,105.0,463700000.0
2008-07-03 12:25:00,104.995,105.03,104.95,104.95,523000000.0
2008-07-03 12:30:00,104.95,104.99,104.93,104.95,367200000.0
2008-07-03 12:35:00,104.95,104.955,104.91,104.92,311800000.0
2008-07-03 12:40:00,104.93,104.97,104.92,104.945,419800000.0
2008-07-03 12:45:00,104.95,104.995,104.935,104.945,473300000.0
2008-07-03 12:50:00,104.945,105.01,104.92,105.0,608200000.0
2008-07-03 12:55:00,105.0,105.015,104.975,104.995,522900000.0
2008-07-03 13:00:00,104.995,105.0,104.925,104.935,587800000.0
2008-07-03 13:05:00,104.93,104.995,104.91,104.985,410400000.0
2008-07-03 13:10:00,104.985,105.03,104.94,105.0,455000000.0
2008-07-03 13:15:00,105.0,105.025,104.97,104.98,457200000.0
2008-07-03 13:20:00,104.98,105.09,104.98,105.04,570600000.0
2008-07-03 13:25:00,105.045,105.075,105.02,105.04,450500000.0
2008-07-03 13:30:00,105.045,105.045,105.0,105.02,557900000.0
2008-07-03 13:35:00,105.02,105.065,104.99,105.005,439100000.0
2008-07-03 13:40:00,105.01,105.03,104.95,104.975,629400000.0
2008-07-03 13:45:00,104.975,105.01,104.87,104.89,915100001.0
2008-07-03 13:50:00,104.89,104.92,104.86,104.875,383000000.0
2008-07-03 13:55:00,104.875,104.89,104.85,104.86,415100000.0
2008-07-03 14:00:00,104.86,104.87,104.84,104.86,384200000.0
2008-07-03 14:05:00,104.86,104.88,104.8,104.81,483100000.0
2008-07-03 14:10:00,104.81,104.81,104.74,104.77,612300000.0
2008-07-03 14:15:00,104.765,104.83,104.76,104.82,260400000.0
2008-07-03 14:20:00,104.82,104.84,104.78,104.785,366200000.0
2008-07-03 14:25:00,104.785,104.835,104.69,104.74,745699999.0
2008-07-03 14:30:00,104.733,104.81,104.555,104.67,1609600002.0
2008-07-03 14:35:00,104.67,104.75,104.525,104.535,2402100003.0
2008-07-03 14:40:00,104.545,104.55,104.375,104.53,1734999998.0
2008-07-03 14:45:00,104.53,104.57,104.485,104.51,1053300000.0
2008-07-03 14:50:00,104.51,104.52,104.155,104.25,2147799991.0
2008-07-03 14:55:00,104.26,104.35,104.25,104.295,1303600000.0
2008-07-03 15:00:00,104.295,104.4,104.295,104.37,1060900000.0
2008-07-03 15:05:00,104.375,104.38,104.28,104.32,1145600000.0
2008-07-03 15:10:00,104.32,104.335,104.25,104.3,1084700000.0
2008-07-03 15:15:00,104.3,104.37,104.28,104.36,1072100000.0
2008-07-03 15:20:00,104.36,104.39,104.32,104.36,754400000.0
2008-07-03 15:25:00,104.37,104.38,104.29,104.35,765900000.0
2008-07-03 15:30:00,104.35,104.36,104.3,104.32,881000000.0
2008-07-03 15:35:00,104.33,104.37,104.31,104.33,810500000.0
2008-07-03 15:40:00,104.32,104.32,104.21,104.245,840200000.0
2008-07-03 15:45:00,104.24,104.29,104.14,104.17,1563000000.0
2008-07-03 15:50:00,104.17,104.19,104.12,104.17,976800000.0
2008-07-03 15:55:00,104.17,104.19,104.03,104.055,1021400001.0
2008-07-03 16:00:00,104.06,104.23,103.965,104.2,1315900003.0
2008-07-03 16:05:00,104.2,104.21,104.11,104.14,971500000.0
2008-07-03 16:10:00,104.13,104.18,104.12,104.14,878200000.0
2008-07-03 16:15:00,104.14,104.19,104.12,104.13,822900000.0
2008-07-03 16:20:00,104.13,104.15,104.06,104.1,1404000004.0
2008-07-03 16:25:00,104.095,104.13,104.08,104.11,929900000.0
2008-07-03 16:30:00,104.11,104.12,103.96,104.04,1506491204.0
2008-07-03 16:35:00,104.045,104.07,104.01,104.05,957100000.0
2008-07-03 16:40:00,104.04,104.05,103.96,103.97,1153600001.0
2008-07-03 16:45:00,103.98,103.99,103.81,103.9,2299700000.0
2008-07-03 16:50:00,103.9,103.96,103.9,103.95,951500000.0
2008-07-03 16:55:00,103.95,103.99,103.94,103.95,998300000.0
2008-07-03 17:00:00,103.95,103.99,103.92,103.97,925800000.0
2008-07-03 17:05:00,103.97,104.0,103.93,103.97,592700000.0
2008-07-03 17:10:00,103.96,104.01,103.96,103.965,598400000.0
2008-07-03 17:15:00,103.96,103.98,103.93,103.95,513700000.0
2008-07-03 17:20:00,103.94,103.97,103.91,103.92,444600000.0
2008-07-03 17:25:00,103.92,103.96,103.9,103.92,605800000.0
2008-07-03 17:30:00,103.92,103.93,103.85,103.91,831800000.0
2008-07-03 17:35:00,103.915,103.99,103.9,103.98,610500000.0
2008-07-03 17:40:00,103.975,104.01,103.95,103.97,670300000.0
2008-07-03 17:45:00,103.97,104.0,103.935,103.97,652600000.0
2008-07-03 17:50:00,103.97,103.99,103.91,103.935,644400000.0
2008-07-03 17:55:00,103.935,103.96,103.91,103.94,503700000.0
2008-07-03 18:00:00,103.94,103.965,103.92,103.96,661300000.0
2008-07-03 18:05:00,103.96,103.96,103.88,103.9,491500000.0
2008-07-03 18:10:00,103.9,103.92,103.845,103.86,626000000.0
2008-07-03 18:15:00,103.86,103.9,103.84,103.85,516200000.0
2008-07-03 18:20:00,103.85,103.875,103.795,103.865,579300000.0
2008-07-03 18:25:00,103.87,103.88,103.81,103.85,562300000.0
2008-07-03 18:30:00,103.85,103.905,103.82,103.905,425800000.0
2008-07-03 18:35:00,103.9,103.91,103.87,103.9,317300000.0
2008-07-03 18:40:00,103.905,103.92,103.89,103.9,315500000.0
2008-07-03 18:45:00,103.89,103.91,103.87,103.875,124100000.0
2008-07-03 18:50:00,103.875,103.905,103.86,103.885,159500000.0
2008-07-03 18:55:00,103.885,103.94,103.855,103.93,280700000.0
2008-07-03 19:00:00,103.93,103.95,103.9,103.915,189000000.0
2008-07-03 19:05:00,103.92,103.94,103.88,103.91,476700000.0
2008-07-03 19:10:00,103.91,103.93,103.89,103.92,257900000.0
2008-07-03 19:15:00,103.925,103.94,103.91,103.94,154000000.0
2008-07-03 19:20:00,103.94,103.975,103.91,103.93,195600000.0
2008-07-03 19:25:00,103.94,103.97,103.94,103.945,249600000.0
2008-07-03 19:30:00,103.945,103.95,103.9,103.935,212400000.0
2008-07-03 19:35:00,103.935,103.95,103.91,103.92,146700000.0
2008-07-03 19:40:00,103.92,103.97,103.92,103.97,210300000.0
2008-07-03 19:45:00,103.965,103.99,103.965,103.98,68600000.0
2008-07-03 19:50:00,103.98,103.98,103.95,103.96,137100000.0
2008-07-03 19:55:00,103.96,103.965,103.935,103.94,207100000.0
2008-07-03 20:00:00,103.94,103.985,103.92,103.97,271400000.0
2008-07-03 20:05:00,103.97,104.01,103.92,103.93,201400000.0
2008-07-03 20:10:00,103.925,103.98,103.915,103.955,205200000.0
2008-07-03 20:15:00,103.955,103.965,103.92,103.925,251600000.0
2008-07-03 20:20:00,103.925,103.98,103.925,103.95,169500000.0
2008-07-03 20:25:00,103.955,103.975,103.905,103.935,140600000.0
2008-07-03 20:30:00,103.935,103.94,103.905,103.93,152600000.0
2008-07-03 20:35:00,103.93,103.94,103.925,103.935,55000000.0
2008-07-03 20:40:00,103.935,103.945,103.93,103.94,73800000.0
2008-07-03 20:45:00,103.945,103.96,103.935,103.94,92800000.0
2008-07-03 20:50:00,103.94,103.95,103.891,103.95,73600000.0
2008-07-03 20:55:00,103.95,104.0,103.94,104.0,159300000.0
2008-07-03 21:00:00,104.005,104.005,103.955,104.005,145200000.0
2008-07-03 21:05:00,104.0,104.01,103.98,103.995,211500000.0
2008-07-03 21:10:00,103.995,104.015,103.985,104.01,105700000.0
2008-07-03 21:15:00,104.015,104.015,103.995,104.005,72400000.0
2008-07-03 21:20:00,104.005,104.015,104.0,104.01,62700000.0
2008-07-03 21:25:00,104.01,104.03,104.0,104.015,104600000.0
2008-07-03 21:30:00,104.015,104.04,104.005,104.025,78700000.0
2008-07-03 21:35:00,104.02,104.03,103.99,103.99,90600000.0
2008-07-03 21:40:00,103.99,103.995,103.95,103.975,184200000.0
2008-07-03 21:45:00,103.975,103.985,103.945,103.955,150800000.0
2008-07-03 21:50:00,103.936,103.975,103.907,103.97,41800000.0
2008-07-03 21:55:00,103.97,104.01,103.97,103.97,80300000.0
2008-07-03 22:00:00,103.97,103.975,103.95,103.965,100000000.0
2008-07-03 22:05:00,103.97,103.97,103.905,103.94,86600000.0
2008-07-03 22:10:00,103.955,103.96,103.902,103.93,60900000.0
2008-07-03 22:15:00,103.93,103.995,103.93,103.98,63100000.0
2008-07-03 22:20:00,103.98,103.99,103.955,103.955,91800000.0
2008-07-03 22:25:00,103.955,103.97,103.92,103.94,274600000.0
2008-07-03 22:30:00,103.935,103.95,103.92,103.92,86200000.0
2008-07-03 22:35:00,103.92,103.955,103.92,103.95,182600000.0
2008-07-03 22:40:00,103.95,103.98,103.935,103.935,56500000.0
2008-07-03 22:45:00,103.935,103.95,103.92,103.95,81700000.0
2008-07-03 22:50:00,103.95,103.95,103.93,103.95,67600000.0
2008-07-03 22:55:00,103.945,104.015,103.93,103.97,160100000.0
2008-07-03 23:00:00,103.975,104.002,103.94,104.002,56300000.0
2008-07-03 23:05:00,103.975,103.983,103.92,103.97,19000000.0
2008-07-03 23:10:00,103.92,103.98,103.92,103.96,81200000.0
2008-07-03 23:15:00,103.985,103.985,103.875,103.94,454400000.0
2008-07-03 23:20:00,103.94,103.97,103.93,103.94,110100000.0
2008-07-03 23:25:00,103.945,103.972,103.918,103.943,176000000.0
2008-07-03 23:30:00,103.935,103.975,103.9,103.96,146900000.0
2008-07-03 23:35:00,103.95,103.97,103.926,103.97,248000000.0
2008-07-03 23:40:00,103.96,103.995,103.945,103.97,456700000.0
2008-07-03 23:45:00,103.97,104.005,103.97,103.97,300100000.0
2008-07-03 23:50:00,104.008,104.02,103.959,103.98,403000000.0
2008-07-03 23:55:00,103.97,104.0,103.93,104.0,371100000.0
2008-07-04 00:00:00,104.0,104.0,103.96,103.99,729000000.0
2008-07-04 00:05:00,103.99,104.001,103.937,103.99,247500000.0
2008-07-04 00:10:00,103.99,104.02,103.965,103.99,402000000.0
2008-07-04 00:15:00,103.99,104.005,103.94,103.965,328300000.0
2008-07-04 00:20:00,103.965,103.99,103.945,103.96,153500000.0
2008-07-04 00:25:00,103.965,103.979,103.924,103.945,319600000.0
2008-07-04 00:30:00,103.94,103.94,103.92,103.94,422100000.0
2008-07-04 00:35:00,103.93,103.94,103.92,103.92,291600000.0
2008-07-04 00:40:00,103.92,103.945,103.92,103.945,160100001.0
2008-07-04 00:45:00,103.94,103.94,103.9,103.91,150800000.0
2008-07-04 00:50:00,103.91,103.93,103.883,103.92,307900000.0
2008-07-04 00:55:00,103.92,103.98,103.92,103.955,539399999.0
2008-07-04 01:00:00,103.95,103.98,103.95,103.96,385400000.0
2008-07-04 01:05:00,103.96,103.96,103.92,103.955,467400000.0
2008-07-04 01:10:00,103.95,103.975,103.932,103.95,89100000.0
2008-07-04 01:15:00,103.95,103.975,103.94,103.97,302100000.0
2008-07-04 01:20:00,103.97,103.99,103.91,103.92,204500000.0
2008-07-04 01:25:00,103.915,103.97,103.87,103.92,417200000.0
2008-07-04 01:30:00,103.91,103.95,103.91,103.92,381400000.0
2008-07-04 01:35:00,103.92,103.94,103.9,103.94,472800000.0
2008-07-04 01:40:00,103.94,103.95,103.89,103.91,531200000.0
2008-07-04 01:45:00,103.915,103.915,103.82,103.885,509800000.0
2008-07-04 01:50:00,103.88,103.92,103.87,103.885,321000000.0
2008-07-04 01:55:00,103.89,103.93,103.89,103.91,273600000.0
2008-07-04 02:00:00,103.91,103.97,103.91,103.95,343500000.0
2008-07-04 02:05:00,103.945,104.01,103.93,103.97,530800000.0
2008-07-04 02:10:00,103.97,104.01,103.97,104.01,219100000.0
2008-07-04 02:15:00,104.005,104.025,103.955,103.97,243900000.0
2008-07-04 02:20:00,103.97,103.985,103.945,103.97,157700000.0
2008-07-04 02:25:00,103.975,104.035,103.97,104.03,238000000.0
2008-07-04 02:30:00,104.03,104.04,104.01,104.03,195100000.0
2008-07-04 02:35:00,104.03,104.05,104.0,104.04,136900000.0
2008-07-04 02:40:00,104.035,104.05,104.0,104.01,474400000.0
2008-07-04 02:45:00,104.01,104.025,103.98,104.02,305100000.0
2008-07-04 02:50:00,104.015,104.03,103.94,103.95,858300000.0
2008-07-04 02:55:00,103.95,104.03,103.94,104.005,506600000.0
2008-07-04 03:00:00,104.005,104.01,103.98,103.99,358000000.0
2008-07-04 03:05:00,103.99,104.0,103.975,103.985,182100000.0
2008-07-04 03:10:00,103.98,103.995,103.97,103.99,466800000.0
2008-07-04 03:15:00,103.99,104.0,103.97,103.98,123400000.0
2008-07-04 03:20:00,103.975,104.0,103.953,103.974,241300000.0
2008-07-04 03:25:00,103.995,103.995,103.965,103.975,147800000.0
2008-07-04 03:30:00,103.98,103.98,103.935,103.96,492900000.0
2008-07-04 03:35:00,103.96,103.98,103.945,103.965,380200000.0
2008-07-04 03:40:00,103.96,103.975,103.95,103.965,181100000.0
2008-07-04 03:45:00,103.965,103.97,103.94,103.965,255600000.0
2008-07-04 03:50:00,103.97,104.02,103.97,104.02,116700000.0
2008-07-04 03:55:00,104.02,104.04,104.0,104.02,165700000.0
2008-07-04 04:00:00,104.02,104.03,103.975,104.0,338100000.0
2008-07-04 04:05:00,104.0,104.04,103.957,104.02,577500000.0
2008-07-04 04:10:00,104.02,104.035,103.98,103.99,1005900000.0
2008-07-04 04:15:00,103.99,104.01,103.96,103.98,839800000.0
2008-07-04 04:20:00,103.975,103.98,103.935,103.955,233400000.0
2008-07-04 04:25:00,103.955,103.985,103.945,103.985,244500000.0
2008-07-04 04:30:00,103.99,104.0,103.96,103.97,280300000.0
2008-07-04 04:35:00,103.975,104.0,103.975,103.995,135300000.0
2008-07-04 04:40:00,103.995,104.04,103.98,104.025,275100000.0
2008-07-04 04:45:00,104.025,104.04,104.015,104.04,422800000.0
2008-07-04 04:50:00,104.045,104.06,104.035,104.06,312900000.0
2008-07-04 04:55:00,104.055,104.09,104.04,104.07,409500000.0
2008-07-04 05:00:00,104.07,104.08,104.05,104.055,343900000.0
2008-07-04 05:05:00,104.05,104.09,104.04,104.075,587300001.0
2008-07-04 05:10:00,104.075,104.08,104.01,104.04,344900000.0
2008-07-04 05:15:00,104.065,104.085,104.05,104.07,302400000.0
2008-07-04 05:20:00,104.075,104.075,104.055,104.065,260000000.0
2008-07-04 05:25:00,104.065,104.08,104.06,104.07,449600000.0
2008-07-04 05:30:00,104.07,104.085,104.025,104.03,457300000.0
2008-07-04 05:35:00,104.04,104.05,104.03,104.035,128600000.0
2008-07-04 05:40:00,104.04,104.06,104.01,104.015,259500000.0
2008-07-04 05:45:00,104.02,104.055,103.979,104.016,137200000.0
2008-07-04 05:50:00,104.025,104.03,104.0,104.02,109500000.0
2008-07-04 05:55:00,104.025,104.03,104.02,104.03,49400000.0
2008-07-04 06:00:00,104.03,104.07,104.02,104.045,288800000.0
2008-07-04 06:05:00,104.04,104.105,104.04,104.09,505700000.0
2008-07-04 06:10:00,104.095,104.125,104.065,104.07,138500000.0
2008-07-04 06:15:00,104.075,104.08,104.07,104.075,165900000.0
2008-07-04 06:20:00,104.075,104.08,104.05,104.055,96400000.0
2008-07-04 06:25:00,104.06,104.075,104.045,104.075,173400000.0
2008-07-04 06:30:00,104.075,104.075,104.055,104.075,398700000.0
2008-07-04 06:35:00,104.08,104.11,104.055,104.06,426400000.0
2008-07-04 06:40:00,104.06,104.105,104.06,104.1,325100000.0
2008-07-04 06:45:00,104.1,104.105,104.09,104.09,443400000.0
2008-07-04 06:50:00,104.09,104.115,104.07,104.09,566000000.0
2008-07-04 06:55:00,104.09,104.1,104.065,104.1,167900000.0
2008-07-04 07:00:00,104.09,104.105,104.08,104.09,514500000.0
2008-07-04 07:05:00,104.085,104.125,104.085,104.1,345300000.0
2008-07-04 07:10:00,104.09,104.11,104.075,104.09,537100000.0
2008-07-04 07:15:00,104.09,104.09,104.07,104.08,338800000.0
2008-07-04 07:20:00,104.091,104.091,104.027,104.055,422100000.0
2008-07-04 07:25:00,104.05,104.065,104.027,104.06,414300000.0
2008-07-04 07:30:00,104.055,104.07,104.045,104.06,240000000.0
2008-07-04 07:35:00,104.055,104.06,104.03,104.045,295400000.0
2008-07-04 07:40:00,104.045,104.08,104.04,104.065,287300000.0
2008-07-04 07:45:00,104.065,104.125,104.06,104.12,257100000.0
2008-07-04 07:50:00,104.12,104.135,104.105,104.125,201300000.0
2008-07-04 07:55:00,104.125,104.15,104.12,104.135,277400000.0
2008-07-04 08:00:00,104.14,104.185,104.12,104.185,401600000.0
2008-07-04 08:05:00,104.195,104.21,104.155,104.2,308500000.0
2008-07-04 08:10:00,104.2,104.21,104.15,104.17,581400000.0
2008-07-04 08:15:00,104.17,104.23,104.16,104.205,353900000.0
2008-07-04 08:20:00,104.21,104.235,104.18,104.185,663100000.0
2008-07-04 08:25:00,104.185,104.24,104.17,104.23,548800000.0
2008-07-04 08:30:00,104.23,104.25,104.14,104.15,330000000.0
2008-07-04 08:35:00,104.15,104.18,104.12,104.17,418400000.0
2008-07-04 08:40:00,104.165,104.2,104.14,104.14,326300000.0
2008-07-04 08:45:00,104.145,104.18,104.075,104.105,356400000.0
2008-07-04 08:50:00,104.105,104.21,104.08,104.185,450200000.0
2008-07-04 08:55:00,104.18,104.185,104.11,104.135,317900000.0
2008-07-04 09:00:00,104.135,104.18,104.125,104.14,345300000.0
2008-07-04 09:05:00,104.14,104.14,104.06,104.105,529800000.0
2008-07-04 09:10:00,104.105,104.165,104.08,104.08,568200000.0
2008-07-04 09:15:00,104.08,104.12,104.045,104.05,474100000.0
2008-07-04 09:20:00,104.05,104.11,103.985,104.0,577400000.0
2008-07-04 09:25:00,104.0,104.125,104.0,104.12,619400000.0
2008-07-04 09:30:00,104.12,104.16,104.11,104.14,353200000.0
2008-07-04 09:35:00,104.14,104.185,104.13,104.18,336300000.0
2008-07-04 09:40:00,104.175,104.195,104.145,104.16,484500000.0
2008-07-04 09:45:00,104.16,104.21,104.125,104.195,440500000.0
2008-07-04 09:50:00,104.195,104.25,104.185,104.2,461400000.0
2008-07-04 09:55:00,104.21,104.225,104.14,104.185,394900000.0
2008-07-04 10:00:00,104.18,104.19,104.15,104.18,245300000.0
2008-07-04 10:05:00,104.18,104.18,104.145,104.16,290000000.0
2008-07-04 10:10:00,104.165,104.18,104.12,104.14,248200000.0
2008-07-04 10:15:00,104.15,104.17,104.13,104.15,272700000.0
2008-07-04 10:20:00,104.15,104.19,104.15,104.17,288200000.0
2008-07-04 10:25:00,104.18,104.18,104.14,104.15,162100000.0
2008-07-04 10:30:00,104.15,104.16,104.13,104.13,239900000.0
2008-07-04 10:35:00,104.13,104.15,104.115,104.13,314500000.0
2008-07-04 10:40:00,104.13,104.13,104.08,104.115,461300000.0
2008-07-04 10:45:00,104.11,104.155,104.1,104.125,250200000.0
2008-07-04 10:50:00,104.13,104.15,104.105,104.11,225000000.0
2008-07-04 10:55:00,104.11,104.12,104.09,104.105,217700000.0
2008-07-04 11:00:00,104.11,104.12,104.005,104.05,320100000.0
2008-07-04 11:05:00,104.05,104.11,104.05,104.11,243600000.0
2008-07-04 11:10:00,104.11,104.11,104.035,104.04,251500000.0
2008-07-04 11:15:00,104.04,104.06,104.02,104.04,158400000.0
2008-07-04 11:20:00,104.03,104.07,104.005,104.01,272900000.0
2008-07-04 11:25:00,104.01,104.06,104.005,104.04,369900000.0
2008-07-04 11:30:00,104.04,104.07,104.035,104.05,310100000.0
2008-07-04 11:35:00,104.055,104.08,104.03,104.05,277700000.0
2008-07-04 11:40:00,104.05,104.1,104.02,104.08,404800000.0
2008-07-04 11:45:00,104.08,104.1,104.05,104.06,562600000.0
2008-07-04 11:50:00,104.06,104.1,104.055,104.07,682800000.0
2008-07-04 11:55:00,104.08,104.1,104.06,104.06,213900000.0
2008-07-04 12:00:00,104.065,104.105,104.035,104.07,541900000.0
2008-07-04 12:05:00,104.07,104.1,104.04,104.05,295100000.0
2008-07-04 12:10:00,104.05,104.07,104.01,104.07,372300000.0
2008-07-04 12:15:00,104.07,104.1,104.035,104.055,237400000.0
2008-07-04 12:20:00,104.06,104.08,103.999,104.06,346600000.0
2008-07-04 12:25:00,104.06,104.07,104.06,104.06,62600000.0
2008-07-04 12:30:00,104.06,104.065,104.04,104.05,132000000.0
2008-07-04 12:35:00,104.06,104.075,104.0,104.0,412600000.0
2008-07-04 12:40:00,104.0,104.06,104.0,104.03,302000000.0
2008-07-04 12:45:00,104.035,104.045,104.0,104.0,167800000.0
2008-07-04 12:50:00,104.005,104.03,103.98,103.99,491900000.0
2008-07-04 12:55:00,103.985,104.01,103.96,103.98,508000000.0
2008-07-04 13:00:00,103.98,104.04,103.95,103.95,378000000.0
2008-07-04 13:05:00,103.95,103.98,103.94,103.96,261900000.0
2008-07-04 13:10:00,103.96,103.97,103.94,103.96,155000000.0
2008-07-04 13:15:00,103.95,104.0,103.945,103.955,322700000.0
2008-07-04 13:20:00,103.955,103.975,103.86,103.93,724100000.0
2008-07-04 13:25:00,103.935,103.96,103.91,103.93,453300000.0
2008-07-04 13:30:00,103.925,103.95,103.905,103.94,249600000.0
2008-07-04 13:35:00,103.94,103.97,103.94,103.95,131900000.0
2008-07-04 13:40:00,103.95,103.97,103.89,103.91,196600000.0
2008-07-04 13:45:00,103.91,103.92,103.88,103.89,225900000.0
2008-07-04 13:50:00,103.89,103.905,103.86,103.9,271600000.0
2008-07-04 13:55:00,103.91,103.96,103.9,103.95,223700000.0
2008-07-04 14:00:00,103.95,103.96,103.92,103.94,234400000.0
2008-07-04 14:05:00,103.95,104.0,103.93,104.0,162200000.0
2008-07-04 14:10:00,104.0,104.02,103.955,104.0,245500000.0
2008-07-04 14:15:00,104.005,104.01,103.96,103.99,305400000.0
2008-07-04 14:20:00,103.995,104.02,103.98,104.0,303700000.0
2008-07-04 14:25:00,104.0,104.02,103.98,103.99,494000000.0
2008-07-04 14:30:00,104.0,104.02,103.98,103.985,482400000.0
2008-07-04 14:35:00,103.985,104.02,103.96,104.01,542100000.0
2008-07-04 14:40:00,104.01,104.02,103.965,104.0,471700000.0
2008-07-04 14:45:00,103.995,104.02,103.96,104.01,561800000.0
2008-07-04 14:50:00,104.01,104.03,103.99,104.01,563400000.0
2008-07-04 14:55:00,104.01,104.03,104.0,104.0,271200000.0
2008-07-04 15:00:00,104.0,104.045,103.98,104.02,380700000.0
2008-07-04 15:05:00,104.025,104.05,104.01,104.02,502500000.0
2008-07-04 15:10:00,104.02,104.06,104.005,104.025,348300000.0
2008-07-04 15:15:00,104.025,104.04,103.98,103.99,406300000.0
2008-07-04 15:20:00,103.99,104.025,103.98,104.01,344100000.0
2008-07-04 15:25:00,104.01,104.02,103.98,103.995,351000000.0
2008-07-04 15:30:00,104.0,104.005,103.95,103.965,270600000.0
2008-07-04 15:35:00,103.97,104.01,103.955,104.0,569000000.0
2008-07-04 15:40:00,104.0,104.03,103.98,103.99,310600000.0
2008-07-04 15:45:00,103.995,104.01,103.97,103.98,218500000.0
2008-07-04 15:50:00,103.975,104.06,103.97,104.05,503100000.0
2008-07-04 15:55:00,104.06,104.065,103.98,104.0,501900000.0
2008-07-04 16:00:00,103.995,104.03,103.98,103.99,434400000.0
2008-07-04 16:05:00,103.99,104.01,103.98,103.98,292600000.0
2008-07-04 16:10:00,103.98,103.99,103.96,103.965,237000000.0
2008-07-04 16:15:00,103.965,103.98,103.94,103.96,250200000.0
2008-07-04 16:20:00,103.96,103.97,103.92,103.94,225100000.0
2008-07-04 16:25:00,103.95,103.96,103.92,103.93,252700000.0
2008-07-04 16:30:00,103.935,103.975,103.93,103.97,155000000.0
2008-07-04 16:35:00,103.975,104.01,103.96,104.01,267000000.0
2008-07-04 16:40:00,104.01,104.05,103.99,104.035,370400000.0
2008-07-04 16:45:00,104.03,104.1,104.015,104.09,384000000.0
2008-07-04 16:50:00,104.09,104.18,104.09,104.15,343100000.0
2008-07-04 16:55:00,104.16,104.23,104.12,104.23,552700000.0
2008-07-04 17:00:00,104.24,104.245,104.175,104.195,727800000.0
2008-07-04 17:05:00,104.2,104.23,104.175,104.2,479700000.0
2008-07-04 17:10:00,104.2,104.22,104.2,104.2,181900000.0
2008-07-04 17:15:00,104.2,104.25,104.2,104.24,142400000.0
2008-07-04 17:20:00,104.24,104.245,104.205,104.215,238400000.0
2008-07-04 17:25:00,104.215,104.295,104.2,104.26,194500000.0
2008-07-04 17:30:00,104.265,104.3,104.26,104.275,158900000.0
2008-07-04 17:35:00,104.28,104.315,104.275,104.295,113200000.0
2008-07-04 17:40:00,104.295,104.305,104.245,104.245,191100000.0
2008-07-04 17:45:00,104.24,104.25,104.2,104.215,163200000.0
2008-07-04 17:50:00,104.22,104.245,104.215,104.245,143900000.0
2008-07-04 17:55:00,104.24,104.25,104.2,104.215,134600000.0
2008-07-04 18:00:00,104.21,104.215,104.17,104.215,176700000.0
2008-07-04 18:05:00,104.21,104.26,104.195,104.215,220800000.0
2008-07-04 18:10:00,104.21,104.235,104.21,104.235,140800000.0
2008-07-04 18:15:00,104.245,104.245,104.21,104.23,116600000.0
2008-07-04 18:20:00,104.235,104.235,104.145,104.15,177800000.0
2008-07-04 18:25:00,104.14,104.155,104.1,104.105,70900000.0
2008-07-04 18:30:00,104.105,104.145,104.015,104.13,336300000.0
2008-07-04 18:35:00,104.125,104.175,104.125,104.17,83300000.0
2008-07-04 18:40:00,104.17,104.18,104.15,104.155,105600000.0
2008-07-04 18:45:00,104.155,104.155,104.09,104.125,253000000.0
2008-07-04 18:50:00,104.13,104.155,104.115,104.115,68800000.0
2008-07-04 18:55:00,104.125,104.235,104.11,104.17,218600000.0
2008-07-04 19:00:00,104.17,104.17,103.983,104.095,219600000.0
2008-07-04 19:05:00,104.09,104.11,104.065,104.085,148700000.0
2008-07-04 19:10:00,104.08,104.15,104.075,104.135,47700000.0
2008-07-04 19:15:00,104.14,104.14,104.108,104.11,172500000.0
2008-07-04 19:20:00,104.115,104.155,104.11,104.12,38400000.0
2008-07-04 19:25:00,104.13,104.135,104.06,104.085,34500000.0
2008-07-04 19:30:00,104.08,104.087,104.048,104.08,361200000.0
2008-07-04 19:35:00,104.086,104.1,104.042,104.1,454500000.0
2008-07-04 19:40:00,104.095,104.115,104.045,104.07,56200000.0
2008-07-04 19:45:00,104.075,104.135,104.025,104.119,383400000.0
2008-07-04 19:50:00,104.125,104.125,104.097,104.12,525000000.0
2008-07-04 19:55:00,104.125,104.134,104.107,104.112,380100000.0
2008-07-04 20:00:00,104.131,104.19,104.106,104.157,166200000.0
2008-07-04 20:05:00,104.165,104.18,104.164,104.175,146400000.0
2008-07-04 20:10:00,104.17,104.195,104.158,104.18,261700000.0
2008-07-04 20:15:00,104.175,104.18,104.119,104.18,615800000.0
2008-07-04 20:20:00,104.21,104.21,104.14,104.165,389300000.0
2008-07-04 20:25:00,104.165,104.186,104.15,104.18,150300000.0
2008-07-04 20:30:00,104.195,104.195,104.14,104.15,599600000.0
2008-07-04 20:35:00,104.127,104.165,104.102,104.158,522700000.0
2008-07-04 20:40:00,104.153,104.157,104.109,104.155,424800000.0
2008-07-04 20:45:00,104.155,104.16,104.087,104.117,443200000.0
2008-07-04 20:50:00,104.165,104.183,104.127,104.155,112500000.0
2008-07-04 20:55:00,104.155,104.164,104.067,104.145,253300000.0
2008-07-04 21:00:00,104.126,104.15,104.071,104.122,182900000.0
2008-07-04 21:05:00,104.142,104.155,104.099,104.15,452600000.0
2008-07-04 21:10:00,104.155,104.158,104.096,104.135,321600000.0
2008-07-04 21:15:00,104.15,104.195,104.15,104.18,44000000.0
2008-07-04 21:20:00,104.15,104.23,104.061,104.121,154500000.0
2008-07-04 21:25:00,104.105,104.149,104.09,104.095,250800000.0
2008-07-04 21:30:00,104.095,104.25,104.084,104.185,194600000.0
2008-07-04 21:35:00,104.185,104.185,104.152,104.165,134100000.0
2008-07-04 21:40:00,104.16,104.173,104.135,104.135,53500000.0
2008-07-04 21:45:00,104.135,104.155,104.07,104.14,107500000.0
2008-07-04 21:50:00,104.14,104.15,104.125,104.145,23100000.0
2008-07-04 21:55:00,104.123,104.165,104.05,104.097,113500000.0
2008-07-04 22:00:00,104.1,104.118,104.1,104.11,84800000.0
2008-07-04 22:05:00,104.11,104.131,104.09,104.105,106900000.0
2008-07-04 22:10:00,104.105,104.13,104.09,104.13,88900000.0
2008-07-04 22:15:00,104.125,104.143,104.095,104.115,145200000.0
2008-07-04 22:20:00,104.12,104.145,104.11,104.11,69400000.0
2008-07-04 22:25:00,104.12,104.15,104.075,104.085,88400000.0
2008-07-04 22:30:00,104.09,104.125,104.09,104.095,36700000.0
2008-07-04 22:35:00,104.088,104.14,104.087,104.12,62300000.0
2008-07-04 22:40:00,104.115,104.215,104.085,104.205,40600000.0
2008-07-04 22:45:00,104.225,104.25,104.18,104.185,126400000.0
2008-07-04 22:50:00,104.18,104.19,104.105,104.14,45100000.0
2008-07-04 22:55:00,104.14,104.16,104.12,104.12,27200000.0
2008-07-06 23:00:00,104.093,104.171,104.093,104.133,350800000.0
2008-07-06 23:05:00,104.177,104.217,104.15,104.177,313000000.0
2008-07-06 23:10:00,104.182,104.206,104.154,104.183,150800000.0
2008-07-06 23:15:00,104.178,104.192,104.155,104.178,267100000.0
2008-07-06 23:20:00,104.151,104.159,104.1,104.11,257200000.0
2008-07-06 23:25:00,104.11,104.143,104.063,104.094,319500000.0
2008-07-06 23:30:00,104.107,104.144,104.095,104.118,217500000.0
2008-07-06 23:35:00,104.124,104.162,104.103,104.132,164700000.0
2008-07-06 23:40:00,104.119,104.171,104.11,104.11,291900000.0
2008-07-06 23:45:00,104.13,104.15,104.11,104.12,108300000.0
2008-07-06 23:50:00,104.12,104.127,104.108,104.118,211100000.0
2008-07-06 23:55:00,104.1,104.11,104.07,104.09,79800000.0
2008-07-07 00:00:00,104.1,104.16,104.06,104.09,182400000.0
2008-07-07 00:05:00,104.09,104.1,104.08,104.08,99900000.0
2008-07-07 00:10:00,104.08,104.09,104.08,104.09,32400000.0
2008-07-07 00:15:00,104.11,104.12,104.063,104.12,222400000.0
2008-07-07 00:20:00,104.12,104.12,104.08,104.08,88900000.0
2008-07-07 00:25:00,104.08,104.09,104.05,104.09,89000000.0
2008-07-07 00:30:00,104.09,104.1,104.08,104.08,87300000.0
2008-07-07 00:35:00,104.08,104.13,104.08,104.13,179800000.0
2008-07-07 00:40:00,104.14,104.15,104.13,104.14,148600000.0
2008-07-07 00:45:00,104.14,104.171,104.138,104.15,204000000.0
2008-07-07 00:50:00,104.14,104.15,104.14,104.14,123400000.0
2008-07-07 00:55:00,104.14,104.14,104.08,104.13,121800000.0
2008-07-07 01:00:00,104.12,104.14,104.108,104.12,338300000.0
2008-07-07 01:05:00,104.12,104.141,104.115,104.13,223300000.0
2008-07-07 01:10:00,104.13,104.16,104.13,104.14,197300000.0
2008-07-07 01:15:00,104.14,104.17,104.113,104.15,204900000.0
2008-07-07 01:20:00,104.15,104.16,104.15,104.16,56000000.0
2008-07-07 01:25:00,104.16,104.17,104.13,104.14,220400000.0
2008-07-07 01:30:00,104.15,104.16,104.13,104.13,100500000.0
2008-07-07 01:35:00,104.13,104.13,104.06,104.07,535800000.0
2008-07-07 01:40:00,104.07,104.09,104.05,104.07,440900000.0
2008-07-07 01:45:00,104.07,104.07,104.03,104.05,565100000.0
2008-07-07 01:50:00,104.05,104.1,104.04,104.1,838400000.0
2008-07-07 01:55:00,104.11,104.11,104.029,104.061,700400000.0
2008-07-07 02:00:00,104.07,104.07,104.01,104.03,555500000.0
2008-07-07 02:05:00,104.03,104.03,103.965,104.02,783500000.0
2008-07-07 02:10:00,104.02,104.03,103.97,104.0,585000000.0
2008-07-07 02:15:00,104.0,104.02,103.94,103.95,678700000.0
2008-07-07 02:20:00,103.96,103.97,103.94,103.955,551300000.0
2008-07-07 02:25:00,103.95,103.955,103.91,103.925,948900002.0
2008-07-07 02:30:00,103.92,103.985,103.92,103.975,470899999.0
2008-07-07 02:35:00,103.97,103.975,103.93,103.97,843400000.0
2008-07-07 02:40:00,103.96,103.99,103.96,103.975,736600000.0
2008-07-07 02:45:00,103.975,103.985,103.93,103.945,727600001.0
2008-07-07 02:50:00,103.95,103.995,103.94,103.99,1194200000.0
2008-07-07 02:55:00,103.985,104.02,103.97,103.975,1402500000.0
2008-07-07 03:00:00,103.97,103.995,103.96,103.98,712900000.0
2008-07-07 03:05:00,103.98,104.02,103.975,104.0,608900000.0
2008-07-07 03:10:00,104.005,104.025,104.0,104.02,705200000.0
2008-07-07 03:15:00,104.02,104.07,104.015,104.07,949300000.0
2008-07-07 03:20:00,104.06,104.075,104.04,104.045,491700000.0
2008-07-07 03:25:00,104.04,104.055,104.03,104.03,348000000.0
2008-07-07 03:30:00,104.03,104.04,104.0,104.02,264400000.0
2008-07-07 03:35:00,104.015,104.015,103.98,104.01,389100000.0
2008-07-07 03:40:00,104.005,104.04,104.0,104.035,881100000.0
2008-07-07 03:45:00,104.025,104.07,103.975,104.01,886500000.0
2008-07-07 03:50:00,104.01,104.08,103.98,104.03,955900000.0
2008-07-07 03:55:00,104.03,104.04,103.97,103.98,633100000.0
2008-07-07 04:00:00,103.97,104.015,103.96,104.015,946900000.0
2008-07-07 04:05:00,104.01,104.045,104.0,104.035,406100000.0
2008-07-07 04:10:00,104.04,104.05,104.015,104.015,451899999.0
2008-07-07 04:15:00,104.01,104.015,104.0,104.01,293700000.0
2008-07-07 04:20:00,104.01,104.015,103.96,103.965,516500000.0
2008-07-07 04:25:00,103.965,103.97,103.96,103.97,138300000.0
2008-07-07 04:30:00,103.97,103.98,103.94,103.95,534000000.0
2008-07-07 04:35:00,103.95,103.975,103.905,103.915,451900002.0
2008-07-07 04:40:00,103.915,103.965,103.915,103.96,469400000.0
2008-07-07 04:45:00,103.965,104.12,103.96,104.01,1237900000.0
2008-07-07 04:50:00,104.01,104.04,103.98,104.035,1019300000.0
2008-07-07 04:55:00,104.035,104.05,103.98,104.02,864700000.0
2008-07-07 05:00:00,104.03,104.055,103.985,104.01,448100000.0
2008-07-07 05:05:00,104.015,104.035,104.0,104.005,337800000.0
2008-07-07 05:10:00,104.005,104.05,104.0,104.04,343700000.0
2008-07-07 05:15:00,104.04,104.105,104.04,104.065,300400000.0
2008-07-07 05:20:00,104.065,104.1,104.055,104.085,296500000.0
2008-07-07 05:25:00,104.09,104.13,104.07,104.085,434000000.0
2008-07-07 05:30:00,104.08,104.09,104.045,104.08,427200000.0
2008-07-07 05:35:00,104.085,104.11,104.07,104.105,344200000.0
2008-07-07 05:40:00,104.1,104.12,104.08,104.095,345800000.0
2008-07-07 05:45:00,104.095,104.125,104.025,104.045,334100000.0
2008-07-07 05:50:00,104.04,104.085,104.005,104.02,369600000.0
2008-07-07 05:55:00,104.015,104.045,104.005,104.03,255600000.0
2008-07-07 06:00:00,104.03,104.04,104.005,104.03,163000000.0
2008-07-07 06:05:00,104.025,104.065,104.025,104.06,85800000.0
2008-07-07 06:10:00,104.06,104.065,104.02,104.04,66000000.0
2008-07-07 06:15:00,104.045,104.06,103.991,104.05,168600000.0
2008-07-07 06:20:00,104.034,104.055,104.005,104.03,177900000.0
2008-07-07 06:25:00,104.04,104.11,104.04,104.09,239200000.0
2008-07-07 06:30:00,104.09,104.105,104.06,104.085,286400000.0
2008-07-07 06:35:00,104.09,104.1,104.065,104.075,177600000.0
2008-07-07 06:40:00,104.075,104.105,104.065,104.095,302100000.0
2008-07-07 06:45:00,104.095,104.1,104.05,104.08,322100000.0
2008-07-07 06:50:00,104.08,104.115,104.055,104.09,531200000.0
2008-07-07 06:55:00,104.095,104.11,104.055,104.105,705300000.0
2008-07-07 07:00:00,104.105,104.105,104.025,104.035,768300000.0
2008-07-07 07:05:00,104.035,104.09,104.005,104.035,988100000.0
2008-07-07 07:10:00,104.035,104.075,104.02,104.035,529600000.0
2008-07-07 07:15:00,104.035,104.075,104.035,104.06,534200000.0
2008-07-07 07:20:00,104.055,104.085,104.025,104.025,246400000.0
2008-07-07 07:25:00,104.03,104.065,104.01,104.055,286000000.0
2008-07-07 07:30:00,104.055,104.06,104.03,104.04,143900000.0
2008-07-07 07:35:00,104.04,104.06,104.0,104.045,593700000.0
2008-07-07 07:40:00,104.045,104.075,104.025,104.045,464600000.0
2008-07-07 07:45:00,104.045,104.075,104.01,104.02,554800000.0
2008-07-07 07:50:00,104.02,104.05,103.98,104.01,417700000.0
2008-07-07 07:55:00,104.01,104.115,104.005,104.115,313000000.0
2008-07-07 08:00:00,104.115,104.12,104.06,104.06,938400000.0
2008-07-07 08:05:00,104.06,104.105,104.05,104.085,689800000.0
2008-07-07 08:10:00,104.085,104.095,104.03,104.09,804100000.0
2008-07-07 08:15:00,104.09,104.135,104.085,104.105,728100000.0
2008-07-07 08:20:00,104.105,104.135,104.065,104.12,761600000.0
2008-07-07 08:25:00,104.12,104.145,104.08,104.095,988600000.0
2008-07-07 08:30:00,104.085,104.16,104.045,104.13,1268599999.0
2008-07-07 08:35:00,104.125,104.205,104.06,104.15,908100000.0
2008-07-07 08:40:00,104.15,104.155,104.065,104.14,1070500000.0
2008-07-07 08:45:00,104.15,104.17,104.045,104.07,1454000000.0
2008-07-07 08:50:00,104.07,104.13,104.045,104.12,1511600000.0
2008-07-07 08:55:00,104.12,104.2,104.115,104.18,1097800000.0
2008-07-07 09:00:00,104.18,104.2,104.115,104.115,1708600000.0
2008-07-07 09:05:00,104.115,104.135,104.05,104.11,2143900000.0
2008-07-07 09:10:00,104.11,104.14,104.085,104.12,1313600000.0
2008-07-07 09:15:00,104.12,104.13,104.05,104.06,1144500000.0
2008-07-07 09:20:00,104.06,104.14,104.045,104.125,994700000.0
2008-07-07 09:25:00,104.12,104.185,104.09,104.165,769500000.0
2008-07-07 09:30:00,104.16,104.2,104.13,104.13,513600000.0
2008-07-07 09:35:00,104.13,104.18,104.09,104.17,559000000.0
2008-07-07 09:40:00,104.165,104.2,104.13,104.155,500700000.0
2008-07-07 09:45:00,104.15,104.215,104.15,104.175,862800000.0
2008-07-07 09:50:00,104.175,104.225,104.175,104.21,633700000.0
2008-07-07 09:55:00,104.21,104.235,104.185,104.21,664200000.0
2008-07-07 10:00:00,104.215,104.215,104.16,104.17,520600000.0
2008-07-07 10:05:00,104.175,104.2,104.155,104.19,526200000.0
2008-07-07 10:10:00,104.185,104.22,104.17,104.2,717000000.0
2008-07-07 10:15:00,104.2,104.2,104.155,104.18,546700000.0
2008-07-07 10:20:00,104.19,104.26,104.14,104.24,523800001.0
2008-07-07 10:25:00,104.24,104.32,104.24,104.26,552400000.0
2008-07-07 10:30:00,104.26,104.29,104.235,104.25,526100000.0
2008-07-07 10:35:00,104.25,104.27,104.21,104.26,647600000.0
2008-07-07 10:40:00,104.26,104.26,104.22,104.25,328300000.0
2008-07-07 10:45:00,104.25,104.32,104.22,104.31,563100000.0
2008-07-07 10:50:00,104.31,104.315,104.28,104.295,568000000.0
2008-07-07 10:55:00,104.29,104.31,104.25,104.26,549200000.0
2008-07-07 11:00:00,104.26,104.33,104.245,104.3,997700000.0
2008-07-07 11:05:00,104.3,104.33,104.23,104.25,578200000.0
2008-07-07 11:10:00,104.24,104.31,104.24,104.26,218700000.0
2008-07-07 11:15:00,104.26,104.305,104.26,104.28,591600000.0
2008-07-07 11:20:00,104.28,104.36,104.28,104.31,517800000.0
2008-07-07 11:25:00,104.31,104.35,104.27,104.29,512300000.0
2008-07-07 11:30:00,104.29,104.33,104.25,104.31,507200000.0
2008-07-07 11:35:00,104.31,104.32,104.22,104.23,426400000.0
2008-07-07 11:40:00,104.23,104.27,104.22,104.25,489300000.0
2008-07-07 11:45:00,104.25,104.28,104.22,104.26,483800000.0
2008-07-07 11:50:00,104.26,104.33,104.26,104.32,554500000.0
2008-07-07 11:55:00,104.31,104.35,104.31,104.34,751100000.0
2008-07-07 12:00:00,104.34,104.34,104.215,104.22,635300000.0
2008-07-07 12:05:00,104.22,104.23,104.18,104.185,633200000.0
2008-07-07 12:10:00,104.18,104.23,104.18,104.205,565400000.0
2008-07-07 12:15:00,104.205,104.27,104.18,104.235,529000000.0
2008-07-07 12:20:00,104.235,104.31,104.23,104.25,707300000.0
2008-07-07 12:25:00,104.25,104.28,104.23,104.24,574900000.0
2008-07-07 12:30:00,104.24,104.28,104.21,104.28,366000000.0
2008-07-07 12:35:00,104.275,104.31,104.27,104.275,519300000.0
2008-07-07 12:40:00,104.28,104.29,104.26,104.27,248500000.0
2008-07-07 12:45:00,104.27,104.32,104.25,104.26,360300000.0
2008-07-07 12:50:00,104.25,104.27,104.21,104.24,413900000.0
2008-07-07 12:55:00,104.24,104.29,104.21,104.29,393500000.0
2008-07-07 13:00:00,104.295,104.33,104.265,104.305,469300000.0
2008-07-07 13:05:00,104.31,104.33,104.28,104.3,413600000.0
2008-07-07 13:10:00,104.3,104.335,104.28,104.32,696900000.0
2008-07-07 13:15:00,104.32,104.325,104.255,104.295,430800000.0
2008-07-07 13:20:00,104.295,104.325,104.265,104.265,385200000.0
2008-07-07 13:25:00,104.27,104.29,104.23,104.25,611900000.0
2008-07-07 13:30:00,104.245,104.295,104.235,104.26,350000000.0
2008-07-07 13:35:00,104.265,104.295,104.245,104.285,320500000.0
2008-07-07 13:40:00,104.28,104.295,104.235,104.25,463700000.0
2008-07-07 13:45:00,104.25,104.265,104.23,104.25,430900000.0
2008-07-07 13:50:00,104.245,104.27,104.225,104.26,298600000.0
2008-07-07 13:55:00,104.265,104.29,104.25,104.27,409900000.0
2008-07-07 14:00:00,104.27,104.305,104.26,104.295,308000000.0
2008-07-07 14:05:00,104.295,104.325,104.29,104.305,472000000.0
2008-07-07 14:10:00,104.305,104.33,104.295,104.325,553800000.0
2008-07-07 14:15:00,104.325,104.34,104.29,104.3,548500000.0
2008-07-07 14:20:00,104.3,104.34,104.29,104.34,501300000.0
2008-07-07 14:25:00,104.34,104.35,104.295,104.3,571400000.0
2008-07-07 14:30:00,104.3,104.33,104.28,104.29,594900000.0
2008-07-07 14:35:00,104.285,104.29,104.245,104.25,740300000.0
2008-07-07 14:40:00,104.25,104.26,104.22,104.25,637300000.0
2008-07-07 14:45:00,104.25,104.285,104.25,104.26,435300000.0
2008-07-07 14:50:00,104.265,104.28,104.255,104.265,353900000.0
2008-07-07 14:55:00,104.27,104.28,104.25,104.255,345900000.0
2008-07-07 15:00:00,104.255,104.26,104.21,104.215,424800000.0
2008-07-07 15:05:00,104.215,104.26,104.21,104.255,360400000.0
2008-07-07 15:10:00,104.25,104.28,104.235,104.25,582000000.0
2008-07-07 15:15:00,104.25,104.26,104.195,104.22,804900000.0
2008-07-07 15:20:00,104.215,104.255,104.19,104.21,712900000.0
2008-07-07 15:25:00,104.21,104.21,104.13,104.14,849500000.0
2008-07-07 15:30:00,104.145,104.195,104.12,104.175,847100000.0
2008-07-07 15:35:00,104.175,104.2,104.16,104.175,730000000.0
2008-07-07 15:40:00,104.17,104.19,104.145,104.15,638500000.0
2008-07-07 15:45:00,104.155,104.21,104.13,104.16,819700000.0
2008-07-07 15:50:00,104.16,104.19,104.14,104.17,884400000.0
2008-07-07 15:55:00,104.17,104.21,104.15,104.2,985200000.0
2008-07-07 16:00:00,104.2,104.245,104.19,104.225,1220400000.0
2008-07-07 16:05:00,104.23,104.245,104.17,104.18,921200000.0
2008-07-07 16:10:00,104.18,104.2,104.16,104.165,1136600000.0
2008-07-07 16:15:00,104.16,104.21,104.16,104.18,798900000.0
2008-07-07 16:20:00,104.18,104.2,104.16,104.18,565100000.0
2008-07-07 16:25:00,104.18,104.255,104.165,104.24,1156200000.0
2008-07-07 16:30:00,104.24,104.245,104.19,104.215,611400000.0
2008-07-07 16:35:00,104.22,104.24,104.2,104.22,721000000.0
2008-07-07 16:40:00,104.22,104.245,104.19,104.21,886800000.0
2008-07-07 16:45:00,104.21,104.23,104.185,104.19,724300000.0
2008-07-07 16:50:00,104.19,104.23,104.17,104.19,610700000.0
2008-07-07 16:55:00,104.19,104.2,104.16,104.19,577600000.0
2008-07-07 17:00:00,104.19,104.22,104.16,104.21,883900000.0
2008-07-07 17:05:00,104.21,104.24,104.17,104.195,976200000.0
2008-07-07 17:10:00,104.2,104.235,104.18,104.225,794300000.0
2008-07-07 17:15:00,104.225,104.25,104.185,104.185,659000000.0
2008-07-07 17:20:00,104.19,104.25,104.175,104.24,851400000.0
2008-07-07 17:25:00,104.24,104.255,104.21,104.24,436200000.0
2008-07-07 17:30:00,104.24,104.24,104.19,104.205,578600000.0
2008-07-07 17:35:00,104.205,104.215,104.18,104.195,506800000.0
2008-07-07 17:40:00,104.19,104.21,104.15,104.195,562400000.0
2008-07-07 17:45:00,104.195,104.2,104.15,104.175,539200000.0
2008-07-07 17:50:00,104.175,104.19,104.135,104.15,538300000.0
2008-07-07 17:55:00,104.15,104.15,104.105,104.115,595000000.0
2008-07-07 18:00:00,104.125,104.13,104.105,104.13,224700000.0
2008-07-07 18:05:00,104.13,104.2,104.13,104.18,375200000.0
2008-07-07 18:10:00,104.185,104.19,104.16,104.18,253300000.0
2008-07-07 18:15:00,104.18,104.2,104.14,104.19,492300000.0
2008-07-07 18:20:00,104.19,104.21,104.15,104.2,766000000.0
2008-07-07 18:25:00,104.19,104.275,104.185,104.215,744200000.0
2008-07-07 18:30:00,104.21,104.295,104.185,104.205,896500000.0
2008-07-07 18:35:00,104.2,104.28,104.2,104.24,692500000.0
2008-07-07 18:40:00,104.235,104.27,104.22,104.27,574600000.0
2008-07-07 18:45:00,104.27,104.31,104.24,104.3,527700000.0
2008-07-07 18:50:00,104.305,104.335,104.27,104.3,670700000.0
2008-07-07 18:55:00,104.31,104.34,104.255,104.27,922900000.0
2008-07-07 19:00:00,104.27,104.42,104.27,104.4,973500000.0
2008-07-07 19:05:00,104.4,104.4,104.31,104.33,625200000.0
2008-07-07 19:10:00,104.34,104.37,104.285,104.35,807300000.0
2008-07-07 19:15:00,104.36,104.38,104.29,104.34,789500000.0
2008-07-07 19:20:00,104.345,104.37,104.25,104.25,491300000.0
2008-07-07 19:25:00,104.25,104.325,104.235,104.3,499500000.0
2008-07-07 19:30:00,104.3,104.385,104.29,104.35,492700000.0
2008-07-07 19:35:00,104.34,104.35,104.3,104.33,536000000.0
2008-07-07 19:40:00,104.335,104.355,104.28,104.28,471300000.0
2008-07-07 19:45:00,104.29,104.34,104.29,104.31,452700000.0
2008-07-07 19:50:00,104.31,104.32,104.28,104.29,404300000.0
2008-07-07 19:55:00,104.295,104.4,104.28,104.39,541600000.0
2008-07-07 20:00:00,104.39,104.405,104.35,104.375,477200000.0
2008-07-07 20:05:00,104.375,104.39,104.3,104.33,689800000.0
2008-07-07 20:10:00,104.325,104.325,104.235,104.255,711500000.0
2008-07-07 20:15:00,104.25,104.3,104.235,104.265,688400000.0
2008-07-07 20:20:00,104.26,104.28,104.2,104.27,722800000.0
2008-07-07 20:25:00,104.275,104.3,104.24,104.26,472900000.0
2008-07-07 20:30:00,104.26,104.265,104.21,104.225,388400000.0
2008-07-07 20:35:00,104.22,104.295,104.22,104.25,623700000.0
2008-07-07 20:40:00,104.25,104.3,104.25,104.27,321000000.0
2008-07-07 20:45:00,104.27,104.31,104.245,104.27,351200000.0
2008-07-07 20:50:00,104.275,104.29,104.22,104.225,252600000.0
2008-07-07 20:55:00,104.225,104.305,104.225,104.3,261800000.0
2008-07-07 21:00:00,104.3,104.39,104.28,104.36,674100000.0
2008-07-07 21:05:00,104.36,104.41,104.33,104.39,391000000.0
2008-07-07 21:10:00,104.39,104.415,104.34,104.38,377800000.0
2008-07-07 21:15:00,104.385,104.41,104.365,104.385,397900000.0
2008-07-07 21:20:00,104.39,104.435,104.385,104.41,526700000.0
2008-07-07 21:25:00,104.41,104.49,104.39,104.47,429400000.0
2008-07-07 21:30:00,104.47,104.475,104.405,104.475,487100000.0
2008-07-07 21:35:00,104.48,104.48,104.395,104.43,619300000.0
2008-07-07 21:40:00,104.43,104.445,104.39,104.405,669300000.0
2008-07-07 21:45:00,104.41,104.44,104.375,104.38,359500000.0
2008-07-07 21:50:00,104.375,104.42,104.36,104.395,365600000.0
2008-07-07 21:55:00,104.395,104.43,104.38,104.41,319000000.0
2008-07-07 22:00:00,104.41,104.425,104.36,104.385,292300000.0
2008-07-07 22:05:00,104.385,104.385,104.36,104.385,76900000.0
2008-07-07 22:10:00,104.39,104.465,104.37,104.445,202000000.0
2008-07-07 22:15:00,104.44,104.45,104.375,104.4,267000000.0
2008-07-07 22:20:00,104.39,104.405,104.375,104.405,95100000.0
2008-07-07 22:25:00,104.405,104.445,104.4,104.445,256200000.0
2008-07-07 22:30:00,104.44,104.44,104.37,104.375,246700000.0
2008-07-07 22:35:00,104.385,104.42,104.355,104.38,281000000.0
2008-07-07 22:40:00,104.38,104.415,104.36,104.415,147300000.0
2008-07-07 22:45:00,104.42,104.445,104.39,104.435,230700000.0
2008-07-07 22:50:00,104.43,104.43,104.395,104.41,103000000.0
2008-07-07 22:55:00,104.415,104.415,104.335,104.345,84800000.0
2008-07-07 23:00:00,104.345,104.375,104.3,104.37,84500000.0
2008-07-07 23:05:00,104.365,104.39,104.345,104.385,36000000.0
2008-07-07 23:10:00,104.39,104.405,104.375,104.4,246600000.0
2008-07-07 23:15:00,104.405,104.405,104.329,104.329,125200000.0
2008-07-07 23:20:00,104.38,104.425,104.375,104.41,77200000.0
2008-07-07 23:25:00,104.405,104.41,104.39,104.405,73000000.0
2008-07-07 23:30:00,104.405,104.405,104.367,104.395,266400000.0
2008-07-07 23:35:00,104.4,104.405,104.37,104.38,87400000.0
2008-07-07 23:40:00,104.385,104.42,104.368,104.416,170800000.0
2008-07-07 23:45:00,104.405,104.405,104.361,104.395,429700000.0
2008-07-07 23:50:00,104.4,104.4,104.324,104.371,257800000.0
2008-07-07 23:55:00,104.37,104.37,104.321,104.332,190800000.0
2008-07-08 00:00:00,104.355,104.385,104.345,104.37,128800000.0
2008-07-08 00:05:00,104.365,104.37,104.33,104.355,83400000.0
2008-07-08 00:10:00,104.35,104.36,104.32,104.35,154900000.0
2008-07-08 00:15:00,104.355,104.355,104.305,104.345,130200000.0
2008-07-08 00:20:00,104.35,104.36,104.33,104.34,104700000.0
2008-07-08 00:25:00,104.33,104.34,104.315,104.315,110700000.0
2008-07-08 00:30:00,104.315,104.325,104.305,104.32,171800000.0
2008-07-08 00:35:00,104.315,104.33,104.295,104.33,72900000.0
2008-07-08 00:40:00,104.325,104.355,104.31,104.345,108600000.0
2008-07-08 00:45:00,104.355,104.38,104.34,104.355,149100000.0
2008-07-08 00:50:00,104.35,104.365,104.305,104.34,168900000.0
2008-07-08 00:55:00,104.33,104.395,104.33,104.375,158000000.0
2008-07-08 01:00:00,104.375,104.405,104.355,104.39,155100000.0
2008-07-08 01:05:00,104.4,104.41,104.38,104.395,180800000.0
2008-07-08 01:10:00,104.395,104.425,104.37,104.38,194800000.0
2008-07-08 01:15:00,104.385,104.405,104.37,104.395,157600000.0
2008-07-08 01:20:00,104.39,104.42,104.38,104.38,196400000.0
2008-07-08 01:25:00,104.385,104.395,104.347,104.395,85200000.0
2008-07-08 01:30:00,104.405,104.415,104.39,104.415,57400000.0
2008-07-08 01:35:00,104.41,104.415,104.385,104.39,59200000.0
2008-07-08 01:40:00,104.4,104.405,104.37,104.375,143400000.0
2008-07-08 01:45:00,104.38,104.415,104.38,104.395,189400000.0
2008-07-08 01:50:00,104.395,104.395,104.31,104.31,231150000.0
2008-07-08 01:55:00,104.315,104.38,104.305,104.34,305900000.0
2008-07-08 02:00:00,104.34,104.35,104.29,104.31,525700000.0
2008-07-08 02:05:00,104.31,104.375,104.31,104.355,753500000.0
2008-07-08 02:10:00,104.36,104.365,104.3,104.36,524829280.0
2008-07-08 02:15:00,104.36,104.395,104.34,104.38,617600000.0
2008-07-08 02:20:00,104.37,104.38,104.34,104.36,510300000.0
2008-07-08 02:25:00,104.36,104.375,104.335,104.37,462900000.0
2008-07-08 02:30:00,104.37,104.385,104.32,104.32,413000000.0
2008-07-08 02:35:00,104.315,104.39,104.295,104.37,341700000.0
2008-07-08 02:40:00,104.37,104.39,104.36,104.37,162800000.0
2008-07-08 02:45:00,104.37,104.405,104.35,104.385,574500000.0
2008-07-08 02:50:00,104.39,104.41,104.38,104.38,384500000.0
2008-07-08 02:55:00,104.39,104.39,104.32,104.32,414500000.0
2008-07-08 03:00:00,104.32,104.35,104.32,104.345,456100000.0
2008-07-08 03:05:00,104.35,104.365,104.305,104.34,401700000.0
2008-07-08 03:10:00,104.32,104.37,104.279,104.35,176900000.0
2008-07-08 03:15:00,104.34,104.35,104.28,104.285,353600000.0
2008-07-08 03:20:00,104.285,104.32,104.28,104.305,486500000.0
2008-07-08 03:25:00,104.305,104.325,104.28,104.305,337200000.0
2008-07-08 03:30:00,104.3,104.32,104.29,104.3,301100000.0
2008-07-08 03:35:00,104.3,104.32,104.23,104.3,255900000.0
2008-07-08 03:40:00,104.3,104.32,104.27,104.29,213600000.0
2008-07-08 03:45:00,104.29,104.32,104.265,104.28,520100000.0
2008-07-08 03:50:00,104.29,104.305,104.275,104.305,392100000.0
2008-07-08 03:55:00,104.31,104.31,104.255,104.275,479800000.0
2008-07-08 04:00:00,104.28,104.3,104.248,104.269,494500000.0
2008-07-08 04:05:00,104.28,104.29,104.245,104.265,600600000.0
2008-07-08 04:10:00,104.26,104.28,104.225,104.26,875700000.0
2008-07-08 04:15:00,104.26,104.27,104.2,104.23,745400000.0
2008-07-08 04:20:00,104.23,104.24,104.185,104.21,1091700000.0
2008-07-08 04:25:00,104.21,104.28,104.16,104.25,920000000.0
2008-07-08 04:30:00,104.24,104.26,104.23,104.25,544000000.0
2008-07-08 04:35:00,104.25,104.25,104.215,104.215,228200000.0
2008-07-08 04:40:00,104.21,104.235,104.195,104.195,461200000.0
2008-07-08 04:45:00,104.195,104.205,104.175,104.185,535300000.0
2008-07-08 04:50:00,104.19,104.21,104.18,104.19,320100000.0
2008-07-08 04:55:00,104.19,104.225,104.18,104.21,464400000.0
2008-07-08 05:00:00,104.205,104.23,104.175,104.21,492600000.0
2008-07-08 05:05:00,104.21,104.23,104.2,104.22,226300000.0
2008-07-08 05:10:00,104.22,104.28,104.22,104.26,425100000.0
2008-07-08 05:15:00,104.255,104.29,104.25,104.28,497000000.0
2008-07-08 05:20:00,104.28,104.32,104.27,104.3,379400000.0
2008-07-08 05:25:00,104.31,104.31,104.28,104.3,83100000.0
2008-07-08 05:30:00,104.3,104.32,104.27,104.27,105800000.0
2008-07-08 05:35:00,104.275,104.29,104.25,104.27,595000000.0
2008-07-08 05:40:00,104.27,104.29,104.245,104.27,703200000.0
2008-07-08 05:45:00,104.27,104.28,104.245,104.27,418800000.0
2008-07-08 05:50:00,104.27,104.27,104.27,104.27,357600000.0
2008-07-08 05:55:00,104.27,104.3,104.24,104.28,546600000.0
2008-07-08 06:00:00,104.285,104.3,104.275,104.275,153200000.0
2008-07-08 06:05:00,104.28,104.3,104.27,104.275,220500000.0
2008-07-08 06:10:00,104.275,104.295,104.27,104.275,474100000.0
2008-07-08 06:15:00,104.28,104.335,104.27,104.32,708500000.0
2008-07-08 06:20:00,104.31,104.36,104.285,104.31,505400000.0
2008-07-08 06:25:00,104.31,104.33,104.3,104.33,306300000.0
2008-07-08 06:30:00,104.33,104.34,104.3,104.325,247500000.0
2008-07-08 06:35:00,104.325,104.33,104.3,104.31,311800000.0
2008-07-08 06:40:00,104.31,104.33,104.27,104.275,283799999.0
2008-07-08 06:45:00,104.27,104.28,104.25,104.28,624200000.0
2008-07-08 06:50:00,104.28,104.28,104.22,104.24,588200000.0
2008-07-08 06:55:00,104.24,104.28,104.23,104.28,483800000.0
2008-07-08 07:00:00,104.28,104.29,104.27,104.27,372300000.0
2008-07-08 07:05:00,104.27,104.28,104.27,104.27,295500000.0
2008-07-08 07:10:00,104.27,104.28,104.23,104.255,810758560.0
2008-07-08 07:15:00,104.25,104.27,104.17,104.22,660500000.0
2008-07-08 07:20:00,104.215,104.24,104.18,104.21,965800000.0
2008-07-08 07:25:00,104.21,104.235,104.195,104.21,480700000.0
2008-07-08 07:30:00,104.22,104.25,104.155,104.16,488500000.0
2008-07-08 07:35:00,104.16,104.18,104.12,104.14,514500000.0
2008-07-08 07:40:00,104.14,104.18,104.13,104.165,739600000.0
2008-07-08 07:45:00,104.17,104.19,104.12,104.14,857700000.0
2008-07-08 07:50:00,104.14,104.155,104.105,104.12,719200000.0
2008-07-08 07:55:00,104.125,104.14,104.095,104.14,592200000.0
2008-07-08 08:00:00,104.14,104.14,104.095,104.105,671800000.0
2008-07-08 08:05:00,104.105,104.11,104.045,104.08,2054400000.0
2008-07-08 08:10:00,104.085,104.15,104.07,104.11,1546700000.0
2008-07-08 08:15:00,104.11,104.14,104.07,104.085,1808300001.0
2008-07-08 08:20:00,104.085,104.15,104.08,104.14,959200000.0
2008-07-08 08:25:00,104.14,104.19,104.085,104.11,1301200000.0
2008-07-08 08:30:00,104.115,104.12,103.995,104.05,1336800000.0
2008-07-08 08:35:00,104.055,104.09,103.97,104.03,922200000.0
2008-07-08 08:40:00,104.04,104.04,103.97,104.005,844000000.0
2008-07-08 08:45:00,104.01,104.02,103.95,103.97,783600000.0
2008-07-08 08:50:00,103.97,103.99,103.94,103.99,845000000.0
2008-07-08 08:55:00,103.99,104.02,103.92,103.94,904500000.0
2008-07-08 09:00:00,103.935,103.95,103.89,103.92,832300000.0
2008-07-08 09:05:00,103.92,103.96,103.91,103.93,742600000.0
2008-07-08 09:10:00,103.935,104.0,103.92,103.96,648900000.0
2008-07-08 09:15:00,103.96,104.015,103.955,103.97,686300000.0
2008-07-08 09:20:00,103.97,104.02,103.96,104.01,493400000.0
2008-07-08 09:25:00,104.02,104.03,103.98,104.02,587500000.0
2008-07-08 09:30:00,104.02,104.07,104.01,104.01,429300000.0
2008-07-08 09:35:00,104.015,104.12,104.01,104.09,716700000.0
2008-07-08 09:40:00,104.085,104.09,103.99,104.0,488900000.0
2008-07-08 09:45:00,103.99,104.03,103.94,103.96,753700000.0
2008-07-08 09:50:00,103.97,104.01,103.94,104.01,1030100000.0
2008-07-08 09:55:00,104.02,104.05,103.95,104.0,1151100000.0
2008-07-08 10:00:00,104.01,104.06,103.98,104.01,754300000.0
2008-07-08 10:05:00,104.01,104.05,104.0,104.05,521200000.0
2008-07-08 10:10:00,104.06,104.12,104.04,104.1,522400000.0
2008-07-08 10:15:00,104.1,104.135,104.065,104.07,863300000.0
2008-07-08 10:20:00,104.07,104.11,104.03,104.08,550000000.0
2008-07-08 10:25:00,104.08,104.09,104.02,104.03,504500000.0
2008-07-08 10:30:00,104.02,104.04,103.96,103.99,637000000.0
2008-07-08 10:35:00,103.99,104.05,103.98,104.0,484200000.0
2008-07-08 10:40:00,104.0,104.03,103.99,104.02,365400000.0
2008-07-08 10:45:00,104.02,104.07,104.015,104.04,761500000.0
2008-07-08 10:50:00,104.045,104.07,104.01,104.07,533500000.0
2008-07-08 10:55:00,104.06,104.065,104.02,104.03,553500000.0
2008-07-08 11:00:00,104.035,104.045,103.94,103.94,838800000.0
2008-07-08 11:05:00,103.95,104.005,103.94,103.96,807300000.0
2008-07-08 11:10:00,103.96,104.02,103.925,104.01,707000000.0
2008-07-08 11:15:00,104.01,104.1,103.985,104.035,769200000.0
2008-07-08 11:20:00,104.035,104.125,104.015,104.11,726400000.0
2008-07-08 11:25:00,104.11,104.13,104.085,104.13,487900000.0
2008-07-08 11:30:00,104.12,104.14,104.06,104.08,389000000.0
2008-07-08 11:35:00,104.08,104.1,104.06,104.09,446600000.0
2008-07-08 11:40:00,104.09,104.12,104.07,104.11,553500000.0
2008-07-08 11:45:00,104.11,104.16,104.06,104.07,650500000.0
2008-07-08 11:50:00,104.07,104.11,104.05,104.1,282600000.0
2008-07-08 11:55:00,104.1,104.11,104.08,104.1,208500000.0
2008-07-08 12:00:00,104.1,104.13,104.08,104.12,328900000.0
2008-07-08 12:05:00,104.12,104.14,104.08,104.08,181400000.0
2008-07-08 12:10:00,104.08,104.11,104.065,104.09,283200000.0
2008-07-08 12:15:00,104.08,104.13,104.07,104.11,275800000.0
2008-07-08 12:20:00,104.11,104.12,104.08,104.09,457000000.0
2008-07-08 12:25:00,104.09,104.14,104.08,104.13,302700000.0
2008-07-08 12:30:00,104.125,104.13,104.09,104.12,341500000.0
2008-07-08 12:35:00,104.12,104.13,104.1,104.115,478900000.0
2008-07-08 12:40:00,104.12,104.13,104.075,104.09,399200000.0
2008-07-08 12:45:00,104.09,104.095,104.015,104.02,434100000.0
2008-07-08 12:50:00,104.02,104.05,103.99,104.02,274400000.0
2008-07-08 12:55:00,104.02,104.11,104.01,104.09,870700000.0
2008-07-08 13:00:00,104.085,104.12,104.07,104.08,695200000.0
2008-07-08 13:05:00,104.07,104.12,104.065,104.1,413300000.0
2008-07-08 13:10:00,104.1,104.12,104.065,104.08,288200000.0
2008-07-08 13:15:00,104.08,104.17,104.08,104.16,641900000.0
2008-07-08 13:20:00,104.155,104.23,104.14,104.19,725200000.0
2008-07-08 13:25:00,104.19,104.22,104.16,104.18,459100000.0
2008-07-08 13:30:00,104.18,104.24,104.15,104.22,513100000.0
2008-07-08 13:35:00,104.22,104.25,104.19,104.2,445400000.0
2008-07-08 13:40:00,104.2,104.2,104.13,104.14,348500000.0
2008-07-08 13:45:00,104.14,104.19,104.12,104.16,431800000.0
2008-07-08 13:50:00,104.16,104.17,104.125,104.145,465200000.0
2008-07-08 13:55:00,104.15,104.19,104.125,104.18,361700000.0
2008-07-08 14:00:00,104.18,104.3,104.14,104.29,1013000001.0
2008-07-08 14:05:00,104.285,104.33,104.245,104.27,841000000.0
2008-07-08 14:10:00,104.27,104.33,104.245,104.325,625900000.0
2008-07-08 14:15:00,104.33,104.34,104.25,104.28,525500000.0
2008-07-08 14:20:00,104.27,104.35,104.27,104.33,679400000.0
2008-07-08 14:25:00,104.33,104.4,104.32,104.36,745800000.0
2008-07-08 14:30:00,104.36,104.36,104.29,104.33,711400000.0
2008-07-08 14:35:00,104.33,104.35,104.27,104.31,694700000.0
2008-07-08 14:40:00,104.31,104.31,104.22,104.3,821900000.0
2008-07-08 14:45:00,104.3,104.34,104.295,104.32,703000000.0
2008-07-08 14:50:00,104.32,104.37,104.3,104.37,592000000.0
2008-07-08 14:55:00,104.36,104.39,104.29,104.345,678900000.0
2008-07-08 15:00:00,104.345,104.385,104.31,104.375,666600000.0
2008-07-08 15:05:00,104.375,104.4,104.32,104.36,845700000.0
2008-07-08 15:10:00,104.36,104.38,104.34,104.35,531000000.0
2008-07-08 15:15:00,104.345,104.36,104.28,104.295,683100000.0
2008-07-08 15:20:00,104.295,104.325,104.27,104.325,525000000.0
2008-07-08 15:25:00,104.325,104.35,104.305,104.34,593400000.0
2008-07-08 15:30:00,104.34,104.37,104.31,104.33,752100000.0
2008-07-08 15:35:00,104.34,104.38,104.33,104.35,711300000.0
2008-07-08 15:40:00,104.35,104.38,104.28,104.34,842800000.0
2008-07-08 15:45:00,104.34,104.35,104.27,104.27,874000000.0
2008-07-08 15:50:00,104.28,104.3,104.24,104.28,725700000.0
2008-07-08 15:55:00,104.27,104.275,104.23,104.245,467300000.0
2008-07-08 16:00:00,104.25,104.31,104.17,104.175,945399999.0
2008-07-08 16:05:00,104.18,104.22,104.16,104.17,682200000.0
2008-07-08 16:10:00,104.17,104.2,104.15,104.155,640900000.0
2008-07-08 16:15:00,104.165,104.2,104.13,104.15,908700000.0
2008-07-08 16:20:00,104.145,104.2,104.135,104.155,825000000.0
2008-07-08 16:25:00,104.15,104.2,104.14,104.18,809500000.0
2008-07-08 16:30:00,104.18,104.185,104.11,104.12,745700000.0
2008-07-08 16:35:00,104.12,104.18,104.12,104.18,712200000.0
2008-07-08 16:40:00,104.17,104.22,104.165,104.21,787500001.0
2008-07-08 16:45:00,104.205,104.24,104.14,104.205,932899999.0
2008-07-08 16:50:00,104.205,104.22,104.16,104.2,760800000.0
2008-07-08 16:55:00,104.2,104.21,104.14,104.145,1030300000.0
2008-07-08 17:00:00,104.14,104.17,104.115,104.15,706699999.0
2008-07-08 17:05:00,104.145,104.15,104.08,104.08,599800000.0
2008-07-08 17:10:00,104.08,104.1,104.045,104.065,654900000.0
2008-07-08 17:15:00,104.06,104.09,104.03,104.065,638400000.0
2008-07-08 17:20:00,104.05,104.095,104.01,104.08,691900000.0
2008-07-08 17:25:00,104.08,104.105,104.06,104.08,557500000.0
2008-07-08 17:30:00,104.08,104.105,104.0,104.02,690000000.0
2008-07-08 17:35:00,104.02,104.06,104.01,104.025,606900000.0
2008-07-08 17:40:00,104.025,104.07,104.015,104.04,521800000.0
2008-07-08 17:45:00,104.04,104.05,103.99,104.0,511500000.0
2008-07-08 17:50:00,104.0,104.04,103.99,104.01,397100000.0
2008-07-08 17:55:00,104.01,104.03,103.965,103.97,712100000.0
2008-07-08 18:00:00,103.965,103.97,103.89,103.92,436200000.0
2008-07-08 18:05:00,103.92,103.93,103.855,103.91,615000000.0
2008-07-08 18:10:00,103.91,103.93,103.89,103.905,491100000.0
2008-07-08 18:15:00,103.91,103.94,103.9,103.91,550100000.0
2008-07-08 18:20:00,103.905,104.0,103.895,103.99,754200000.0
2008-07-08 18:25:00,103.99,104.035,103.97,104.025,677800000.0
2008-07-08 18:30:00,104.025,104.06,104.0,104.05,623700000.0
2008-07-08 18:35:00,104.05,104.08,104.03,104.05,556900000.0
2008-07-08 18:40:00,104.05,104.08,104.02,104.04,374900000.0
2008-07-08 18:45:00,104.04,104.06,103.995,104.055,561700000.0
2008-07-08 18:50:00,104.055,104.07,103.98,103.99,446300000.0
2008-07-08 18:55:00,103.99,104.02,103.98,104.005,317600000.0
2008-07-08 19:00:00,104.005,104.015,103.95,103.96,581600000.0
2008-07-08 19:05:00,103.96,103.975,103.92,103.93,399200000.0
2008-07-08 19:10:00,103.93,104.005,103.93,104.0,366100000.0
2008-07-08 19:15:00,104.005,104.02,103.965,103.985,261600000.0
2008-07-08 19:20:00,103.98,104.045,103.97,104.025,451799999.0
2008-07-08 19:25:00,104.02,104.05,103.99,104.025,433000000.0
2008-07-08 19:30:00,104.03,104.03,103.97,104.01,344000000.0
2008-07-08 19:35:00,104.01,104.08,103.99,104.03,616200000.0
2008-07-08 19:40:00,104.03,104.07,104.02,104.04,554200000.0
2008-07-08 19:45:00,104.04,104.05,104.005,104.01,543900000.0
2008-07-08 19:50:00,104.01,104.06,104.01,104.05,396300000.0
2008-07-08 19:55:00,104.05,104.08,104.03,104.05,308400000.0
2008-07-08 20:00:00,104.045,104.08,104.02,104.055,465000000.0
2008-07-08 20:05:00,104.055,104.055,103.98,104.02,447800000.0
2008-07-08 20:10:00,104.01,104.03,103.985,104.005,292600000.0
2008-07-08 20:15:00,104.0,104.015,103.96,103.97,544200000.0
2008-07-08 20:20:00,103.97,103.995,103.945,103.96,288600000.0
2008-07-08 20:25:00,103.96,103.985,103.94,103.98,254300000.0
2008-07-08 20:30:00,104.0,104.02,103.98,103.985,427000000.0
2008-07-08 20:35:00,103.99,104.02,103.97,104.0,703500000.0
2008-07-08 20:40:00,104.0,104.015,103.96,104.015,719600000.0
2008-07-08 20:45:00,104.01,104.015,103.975,103.99,303000000.0
2008-07-08 20:50:00,103.995,104.0,103.935,103.97,539300000.0
2008-07-08 20:55:00,103.97,103.99,103.94,103.96,313800000.0
2008-07-08 21:00:00,103.955,104.0,103.93,103.98,256800000.0
2008-07-08 21:05:00,103.99,104.0,103.955,103.96,384000000.0
2008-07-08 21:10:00,103.965,103.98,103.93,103.98,211400000.0
2008-07-08 21:15:00,103.965,104.0,103.93,103.95,357600000.0
2008-07-08 21:20:00,103.95,103.96,103.93,103.935,178700000.0
2008-07-08 21:25:00,103.94,103.96,103.925,103.93,238400000.0
2008-07-08 21:30:00,103.94,103.945,103.88,103.9,357900000.0
2008-07-08 21:35:00,103.9,103.9,103.86,103.885,262700000.0
2008-07-08 21:40:00,103.885,103.89,103.8,103.82,319800000.0
2008-07-08 21:45:00,103.82,103.85,103.805,103.83,239600000.0
2008-07-08 21:50:00,103.84,103.9,103.84,103.9,166800000.0
2008-07-08 21:55:00,103.91,103.915,103.87,103.88,164900000.0
2008-07-08 22:00:00,103.88,103.95,103.88,103.91,525200000.0
2008-07-08 22:05:00,103.91,103.95,103.905,103.94,303400000.0
2008-07-08 22:10:00,103.94,103.95,103.91,103.94,186600000.0
2008-07-08 22:15:00,103.94,103.965,103.94,103.955,266600000.0
2008-07-08 22:20:00,103.95,103.965,103.935,103.945,193100000.0
2008-07-08 22:25:00,103.945,103.98,103.935,103.96,187900000.0
2008-07-08 22:30:00,103.96,103.99,103.945,103.96,221500000.0
2008-07-08 22:35:00,103.955,103.995,103.95,103.98,258800000.0
2008-07-08 22:40:00,103.98,103.995,103.97,103.99,124300000.0
2008-07-08 22:45:00,103.99,104.005,103.955,103.96,329300000.0
2008-07-08 22:50:00,103.96,103.995,103.95,103.975,74200000.0
2008-07-08 22:55:00,103.98,103.99,103.96,103.985,198300000.0
2008-07-08 23:00:00,103.98,103.99,103.94,103.965,143000000.0
2008-07-08 23:05:00,103.965,103.975,103.92,103.92,53800000.0
2008-07-08 23:10:00,103.925,103.945,103.92,103.945,67000000.0
2008-07-08 23:15:00,103.95,103.97,103.93,103.94,111800000.0
2008-07-08 23:20:00,103.945,103.945,103.915,103.92,158000000.0
2008-07-08 23:25:00,103.92,103.93,103.891,103.911,175600000.0
2008-07-08 23:30:00,103.9,103.92,103.872,103.89,213800000.0
2008-07-08 23:35:00,103.895,103.9,103.885,103.9,62400000.0
2008-07-08 23:40:00,103.9,103.96,103.895,103.945,164800000.0
2008-07-08 23:45:00,103.945,103.96,103.925,103.96,147200000.0
2008-07-08 23:50:00,103.96,103.98,103.92,103.92,115700000.0
2008-07-08 23:55:00,103.92,103.93,103.915,103.92,117900000.0
2008-07-09 00:00:00,103.92,103.98,103.92,103.945,153000000.0
2008-07-09 00:05:00,103.95,103.97,103.94,103.96,144600000.0
2008-07-09 00:10:00,103.96,103.96,103.915,103.915,69200000.0
2008-07-09 00:15:00,103.92,103.94,103.92,103.935,55500000.0
2008-07-09 00:20:00,103.93,103.94,103.9,103.9,195000000.0
2008-07-09 00:25:00,103.895,103.922,103.864,103.915,188500000.0
2008-07-09 00:30:00,103.91,103.92,103.9,103.905,171200000.0
2008-07-09 00:35:00,103.905,103.92,103.905,103.905,136200000.0
2008-07-09 00:40:00,103.91,103.94,103.905,103.92,209300000.0
2008-07-09 00:45:00,103.92,103.925,103.871,103.901,89600000.0
2008-07-09 00:50:00,103.91,103.93,103.9,103.92,279500000.0
2008-07-09 00:55:00,103.92,103.93,103.91,103.92,173900000.0
2008-07-09 01:00:00,103.91,103.98,103.91,103.96,386900000.0
2008-07-09 01:05:00,103.96,103.97,103.94,103.95,92500000.0
2008-07-09 01:10:00,103.95,104.0,103.93,103.965,274300000.0
2008-07-09 01:15:00,103.965,103.99,103.94,103.985,172300000.0
2008-07-09 01:20:00,103.98,103.99,103.96,103.965,258800000.0
2008-07-09 01:25:00,103.97,103.985,103.955,103.975,235700000.0
2008-07-09 01:30:00,103.97,103.975,103.95,103.97,633600000.0
2008-07-09 01:35:00,103.97,103.98,103.96,103.97,175300000.0
2008-07-09 01:40:00,103.97,103.99,103.96,103.985,279000000.0
2008-07-09 01:45:00,103.985,104.015,103.975,103.99,285500000.0
2008-07-09 01:50:00,103.98,104.015,103.95,104.0,511500000.0
2008-07-09 01:55:00,104.0,104.005,103.96,103.97,517800000.0
2008-07-09 02:00:00,103.97,103.98,103.925,103.94,552200000.0
2008-07-09 02:05:00,103.94,103.955,103.93,103.93,348400000.0
2008-07-09 02:10:00,103.93,103.95,103.93,103.94,433800000.0
2008-07-09 02:15:00,103.94,103.97,103.93,103.97,346900000.0
2008-07-09 02:20:00,103.97,103.99,103.94,103.94,288000000.0
2008-07-09 02:25:00,103.95,103.99,103.945,103.98,137800000.0
2008-07-09 02:30:00,103.99,103.99,103.96,103.97,193000000.0
2008-07-09 02:35:00,103.975,103.98,103.95,103.95,428700000.0
2008-07-09 02:40:00,103.955,103.96,103.89,103.935,509600000.0
2008-07-09 02:45:00,103.935,103.945,103.91,103.92,347100000.0
2008-07-09 02:50:00,103.92,103.95,103.9,103.92,399700000.0
2008-07-09 02:55:00,103.92,103.95,103.9,103.94,219800000.0
2008-07-09 03:00:00,103.94,103.97,103.91,103.92,359000000.0
2008-07-09 03:05:00,103.92,103.95,103.9,103.94,148300000.0
2008-07-09 03:10:00,103.94,103.95,103.915,103.94,125000000.0
2008-07-09 03:15:00,103.94,103.96,103.93,103.94,237400000.0
2008-07-09 03:20:00,103.94,103.95,103.925,103.93,307500000.0
2008-07-09 03:25:00,103.92,103.945,103.9,103.9,264400000.0
2008-07-09 03:30:00,103.91,103.92,103.89,103.9,430700000.0
2008-07-09 03:35:00,103.9,103.93,103.89,103.915,179000000.0
2008-07-09 03:40:00,103.92,103.97,103.92,103.96,245900000.0
2008-07-09 03:45:00,103.96,103.98,103.925,103.96,242400000.0
2008-07-09 03:50:00,103.96,103.97,103.94,103.955,277700000.0
2008-07-09 03:55:00,103.95,103.96,103.89,103.89,259700000.0
2008-07-09 04:00:00,103.9,103.94,103.88,103.93,458400000.0
2008-07-09 04:05:00,103.93,103.97,103.93,103.95,233000000.0
2008-07-09 04:10:00,103.95,103.96,103.93,103.94,315100000.0
2008-07-09 04:15:00,103.94,103.95,103.93,103.94,333400000.0
2008-07-09 04:20:00,103.94,103.96,103.93,103.94,183200000.0
2008-07-09 04:25:00,103.94,103.95,103.925,103.95,302500000.0
2008-07-09 04:30:00,103.95,103.99,103.93,103.97,246800000.0
2008-07-09 04:35:00,103.97,103.99,103.96,103.99,119000000.0
2008-07-09 04:40:00,103.99,104.0,103.98,104.0,58600000.0
2008-07-09 04:45:00,104.0,104.02,103.99,104.0,56100000.0
2008-07-09 04:50:00,104.0,104.015,103.971,104.003,198700000.0
2008-07-09 04:55:00,104.015,104.04,103.97,103.97,375700000.0
2008-07-09 05:00:00,103.975,104.0,103.95,103.98,352200000.0
2008-07-09 05:05:00,103.98,104.0,103.96,103.99,92000000.0
2008-07-09 05:10:00,103.99,104.02,103.975,104.02,130800000.0
2008-07-09 05:15:00,104.02,104.04,104.0,104.01,78300000.0
2008-07-09 05:20:00,104.01,104.045,103.995,104.04,209400000.0
2008-07-09 05:25:00,104.04,104.07,104.0,104.05,237400000.0
2008-07-09 05:30:00,104.05,104.06,104.025,104.06,204100000.0
2008-07-09 05:35:00,104.06,104.07,104.01,104.01,127400000.0
2008-07-09 05:40:00,104.02,104.05,104.01,104.04,232300000.0
2008-07-09 05:45:00,104.03,104.03,103.98,103.985,202500000.0
2008-07-09 05:50:00,103.985,104.01,103.98,103.99,292900000.0
2008-07-09 05:55:00,103.98,103.99,103.97,103.98,126900000.0
2008-07-09 06:00:00,103.98,103.99,103.97,103.99,132600000.0
2008-07-09 06:05:00,103.98,103.99,103.905,103.93,538300000.0
2008-07-09 06:10:00,103.93,103.98,103.92,103.94,514900000.0
2008-07-09 06:15:00,103.94,103.97,103.93,103.96,334100000.0
2008-07-09 06:20:00,103.96,103.97,103.91,103.93,485100000.0
2008-07-09 06:25:00,103.925,103.99,103.9,103.99,684200000.0
2008-07-09 06:30:00,103.99,104.07,103.99,104.065,1071000000.0
2008-07-09 06:35:00,104.065,104.11,103.975,104.005,1195700000.0
2008-07-09 06:40:00,104.005,104.01,103.95,103.98,1238500000.0
2008-07-09 06:45:00,103.98,104.03,103.98,104.02,718000000.0
2008-07-09 06:50:00,104.02,104.06,103.98,103.99,625900000.0
2008-07-09 06:55:00,103.99,104.04,103.98,104.035,469400000.0
2008-07-09 07:00:00,104.04,104.05,103.95,103.985,815100000.0
2008-07-09 07:05:00,103.975,104.03,103.965,104.0,774900000.0
2008-07-09 07:10:00,104.005,104.03,103.96,103.97,1289300000.0
2008-07-09 07:15:00,103.98,104.04,103.95,104.03,836499999.0
2008-07-09 07:20:00,104.03,104.09,103.98,104.09,600400000.0
2008-07-09 07:25:00,104.09,104.12,104.045,104.11,854200000.0
2008-07-09 07:30:00,104.11,104.18,104.09,104.17,842600000.0
2008-07-09 07:35:00,104.17,104.18,104.125,104.14,712100000.0
2008-07-09 07:40:00,104.14,104.19,104.12,104.14,597100000.0
2008-07-09 07:45:00,104.14,104.18,104.12,104.13,497900000.0
2008-07-09 07:50:00,104.13,104.2,104.13,104.17,557600000.0
2008-07-09 07:55:00,104.17,104.24,104.16,104.24,541600000.0
2008-07-09 08:00:00,104.24,104.24,104.16,104.2,795600000.0
2008-07-09 08:05:00,104.2,104.22,104.17,104.22,1151200000.0
2008-07-09 08:10:00,104.22,104.25,104.21,104.21,1611200000.0
2008-07-09 08:15:00,104.21,104.29,104.21,104.245,1236400000.0
2008-07-09 08:20:00,104.25,104.28,104.2,104.22,1009600000.0
2008-07-09 08:25:00,104.22,104.25,104.155,104.165,1473200000.0
2008-07-09 08:30:00,104.17,104.19,104.13,104.19,531400000.0
2008-07-09 08:35:00,104.185,104.2,104.15,104.15,719900000.0
2008-07-09 08:40:00,104.15,104.16,104.11,104.12,597300000.0
2008-07-09 08:45:00,104.13,104.17,104.105,104.11,610600000.0
2008-07-09 08:50:00,104.11,104.2,104.11,104.19,544100000.0
2008-07-09 08:55:00,104.2,104.21,104.14,104.21,427300000.0
2008-07-09 09:00:00,104.22,104.23,104.1,104.13,741600000.0
2008-07-09 09:05:00,104.13,104.14,104.08,104.11,930900000.0
2008-07-09 09:10:00,104.115,104.135,104.07,104.08,587000000.0
2008-07-09 09:15:00,104.08,104.14,104.08,104.125,546800000.0
2008-07-09 09:20:00,104.125,104.125,104.035,104.06,787800000.0
2008-07-09 09:25:00,104.06,104.145,104.05,104.115,902800000.0
2008-07-09 09:30:00,104.12,104.165,104.09,104.14,957200000.0
2008-07-09 09:35:00,104.145,104.16,104.1,104.12,665000000.0
2008-07-09 09:40:00,104.13,104.13,104.085,104.1,480000000.0
2008-07-09 09:45:00,104.1,104.12,104.08,104.11,562700000.0
2008-07-09 09:50:00,104.11,104.16,104.06,104.06,510100000.0
2008-07-09 09:55:00,104.06,104.09,104.04,104.06,500400000.0
2008-07-09 10:00:00,104.055,104.095,104.04,104.06,469000000.0
2008-07-09 10:05:00,104.055,104.08,104.03,104.08,349100000.0
2008-07-09 10:10:00,104.08,104.085,104.06,104.07,303600000.0
2008-07-09 10:15:00,104.07,104.09,104.035,104.07,452900000.0
2008-07-09 10:20:00,104.07,104.1,104.05,104.08,433200000.0
2008-07-09 10:25:00,104.08,104.1,104.04,104.06,416200000.0
2008-07-09 10:30:00,104.06,104.06,104.01,104.025,334300000.0
2008-07-09 10:35:00,104.02,104.065,104.01,104.02,522500000.0
2008-07-09 10:40:00,104.005,104.02,103.96,103.965,1021000000.0
2008-07-09 10:45:00,103.965,103.99,103.955,103.98,658000000.0
2008-07-09 10:50:00,103.98,104.02,103.975,104.0,523000000.0
2008-07-09 10:55:00,104.0,104.01,103.97,104.0,436300000.0
2008-07-09 11:00:00,103.99,104.02,103.96,104.0,426000000.0
2008-07-09 11:05:00,104.0,104.065,104.0,104.06,518900000.0
2008-07-09 11:10:00,104.06,104.06,103.985,104.0,639900000.0
2008-07-09 11:15:00,104.0,104.06,104.0,104.04,609000000.0
2008-07-09 11:20:00,104.045,104.1,104.04,104.075,463600000.0
2008-07-09 11:25:00,104.07,104.09,104.025,104.03,390700000.0
2008-07-09 11:30:00,104.035,104.05,104.01,104.03,396800000.0
2008-07-09 11:35:00,104.025,104.045,104.01,104.02,188200000.0
2008-07-09 11:40:00,104.02,104.04,104.0,104.01,207600000.0
2008-07-09 11:45:00,104.01,104.06,103.99,104.05,348200000.0
2008-07-09 11:50:00,104.05,104.05,104.01,104.02,274500000.0
2008-07-09 11:55:00,104.01,104.05,104.0,104.02,415900000.0
2008-07-09 12:00:00,104.02,104.03,103.99,104.01,431400000.0
2008-07-09 12:05:00,104.01,104.07,104.0,104.03,450400000.0
2008-07-09 12:10:00,104.03,104.04,103.995,104.01,361200000.0
2008-07-09 12:15:00,104.015,104.04,103.99,104.03,235000000.0
2008-07-09 12:20:00,104.03,104.07,103.995,104.03,472299998.0
2008-07-09 12:25:00,104.03,104.06,104.02,104.05,393400000.0
2008-07-09 12:30:00,104.05,104.09,104.02,104.08,472500000.0
2008-07-09 12:35:00,104.08,104.105,104.045,104.07,661800000.0
2008-07-09 12:40:00,104.07,104.11,104.03,104.04,569200000.0
2008-07-09 12:45:00,104.04,104.07,104.03,104.04,418200000.0
2008-07-09 12:50:00,104.04,104.07,104.03,104.05,373000000.0
2008-07-09 12:55:00,104.045,104.07,104.03,104.06,397400000.0
2008-07-09 13:00:00,104.06,104.11,104.03,104.08,605900000.0
2008-07-09 13:05:00,104.08,104.1,104.06,104.09,383200000.0
2008-07-09 13:10:00,104.09,104.11,104.06,104.075,416700000.0
2008-07-09 13:15:00,104.07,104.105,104.05,104.07,497300000.0
2008-07-09 13:20:00,104.07,104.09,104.03,104.03,439600000.0
2008-07-09 13:25:00,104.03,104.07,104.0,104.06,531900000.0
2008-07-09 13:30:00,104.06,104.065,103.975,104.01,672800000.0
2008-07-09 13:35:00,104.015,104.07,104.005,104.01,640100000.0
2008-07-09 13:40:00,104.01,104.08,103.98,104.065,677800000.0
2008-07-09 13:45:00,104.06,104.06,104.01,104.06,603400000.0
2008-07-09 13:50:00,104.06,104.09,104.04,104.06,472600000.0
2008-07-09 13:55:00,104.06,104.08,104.035,104.07,449400000.0
2008-07-09 14:00:00,104.075,104.11,104.065,104.085,502100000.0
2008-07-09 14:05:00,104.085,104.13,104.07,104.11,545000000.0
2008-07-09 14:10:00,104.105,104.12,104.06,104.075,431500000.0
2008-07-09 14:15:00,104.07,104.08,104.02,104.03,547300000.0
2008-07-09 14:20:00,104.03,104.055,104.01,104.04,443900000.0
2008-07-09 14:25:00,104.04,104.06,104.02,104.04,356000000.0
2008-07-09 14:30:00,104.03,104.07,104.02,104.04,401000000.0
2008-07-09 14:35:00,104.04,104.075,104.03,104.07,661700000.0
2008-07-09 14:40:00,104.07,104.07,104.03,104.06,436600000.0
2008-07-09 14:45:00,104.06,104.09,104.035,104.08,376000000.0
2008-07-09 14:50:00,104.08,104.1,104.01,104.015,496700000.0
2008-07-09 14:55:00,104.01,104.025,103.99,103.99,473000000.0
2008-07-09 15:00:00,103.995,104.02,103.98,104.0,476300000.0
2008-07-09 15:05:00,104.0,104.03,103.99,104.0,549100000.0
2008-07-09 15:10:00,104.0,104.02,103.98,103.995,368700000.0
2008-07-09 15:15:00,103.99,104.08,103.99,104.08,543700000.0
2008-07-09 15:20:00,104.08,104.09,104.03,104.05,565800000.0
2008-07-09 15:25:00,104.05,104.06,103.98,104.015,458500000.0
2008-07-09 15:30:00,104.015,104.055,104.01,104.045,539400000.0
2008-07-09 15:35:00,104.045,104.08,104.005,104.06,822000000.0
2008-07-09 15:40:00,104.05,104.08,104.01,104.02,798100000.0
2008-07-09 15:45:00,104.03,104.04,103.99,104.0,995460000.0
2008-07-09 15:50:00,104.0,104.04,103.99,104.03,960100000.0
2008-07-09 15:55:00,104.03,104.07,103.995,104.02,854500000.0
2008-07-09 16:00:00,104.02,104.05,103.94,103.94,732400000.0
2008-07-09 16:05:00,103.94,103.97,103.91,103.95,782400000.0
2008-07-09 16:10:00,103.94,103.96,103.925,103.96,750400000.0
2008-07-09 16:15:00,103.955,103.97,103.92,103.94,686500000.0
2008-07-09 16:20:00,103.935,103.97,103.915,103.92,623000000.0
2008-07-09 16:25:00,103.92,103.95,103.91,103.92,718100000.0
2008-07-09 16:30:00,103.92,103.95,103.91,103.91,454200000.0
2008-07-09 16:35:00,103.93,103.96,103.85,103.89,1388600000.0
2008-07-09 16:40:00,103.895,103.95,103.88,103.94,1048800000.0
2008-07-09 16:45:00,103.94,103.98,103.91,103.95,1040100000.0
2008-07-09 16:50:00,103.94,103.98,103.91,103.92,903900001.0
2008-07-09 16:55:00,103.915,103.94,103.86,103.91,937400000.0
2008-07-09 17:00:00,103.915,103.93,103.87,103.925,1032400000.0
2008-07-09 17:05:00,103.925,103.95,103.91,103.95,779600000.0
2008-07-09 17:10:00,103.95,103.97,103.93,103.94,876200000.0
2008-07-09 17:15:00,103.94,103.97,103.92,103.94,932900000.0
2008-07-09 17:20:00,103.93,103.97,103.9,103.94,792300000.0
2008-07-09 17:25:00,103.935,103.935,103.865,103.885,715300000.0
2008-07-09 17:30:00,103.89,103.915,103.86,103.885,691200000.0
2008-07-09 17:35:00,103.885,103.905,103.87,103.89,599400000.0
2008-07-09 17:40:00,103.9,103.94,103.87,103.9,737200000.0
2008-07-09 17:45:00,103.905,103.95,103.9,103.935,603500000.0
2008-07-09 17:50:00,103.935,103.99,103.91,103.96,748600000.0
2008-07-09 17:55:00,103.965,104.0,103.955,103.975,868900000.0
2008-07-09 18:00:00,103.975,103.98,103.9,103.915,661200000.0
2008-07-09 18:05:00,103.915,103.96,103.89,103.92,550900000.0
2008-07-09 18:10:00,103.915,103.93,103.89,103.92,625400000.0
2008-07-09 18:15:00,103.92,103.925,103.84,103.86,587299999.0
2008-07-09 18:20:00,103.86,103.91,103.85,103.905,362200000.0
2008-07-09 18:25:00,103.91,103.93,103.88,103.92,484000000.0
2008-07-09 18:30:00,103.92,103.93,103.89,103.91,320200000.0
2008-07-09 18:35:00,103.91,103.94,103.88,103.91,481900000.0
2008-07-09 18:40:00,103.91,103.95,103.865,103.88,536800000.0
2008-07-09 18:45:00,103.88,103.92,103.865,103.9,379700000.0
2008-07-09 18:50:00,103.9,103.92,103.885,103.895,476200000.0
2008-07-09 18:55:00,103.9,103.935,103.89,103.895,339400000.0
2008-07-09 19:00:00,103.89,103.94,103.88,103.92,434900000.0
2008-07-09 19:05:00,103.92,103.92,103.86,103.91,328400000.0
2008-07-09 19:10:00,103.9,103.91,103.865,103.88,245000000.0
2008-07-09 19:15:00,103.88,103.93,103.88,103.91,332300000.0
2008-07-09 19:20:00,103.91,103.91,103.89,103.9,330200000.0
2008-07-09 19:25:00,103.9,103.9,103.875,103.88,311200000.0
2008-07-09 19:30:00,103.88,103.89,103.865,103.88,213600000.0
2008-07-09 19:35:00,103.88,103.9,103.85,103.855,234500000.0
2008-07-09 19:40:00,103.86,103.88,103.855,103.875,239900000.0
2008-07-09 19:45:00,103.87,103.89,103.83,103.875,619500000.0
2008-07-09 19:50:00,103.88,103.88,103.83,103.84,256700000.0
2008-07-09 19:55:00,103.84,103.89,103.84,103.89,239400000.0
2008-07-09 20:00:00,103.89,103.91,103.78,103.815,431600000.0
2008-07-09 20:05:00,103.81,103.84,103.75,103.79,579800000.0
2008-07-09 20:10:00,103.79,103.81,103.77,103.78,466800000.0
2008-07-09 20:15:00,103.785,103.79,103.73,103.79,1173099998.0
2008-07-09 20:20:00,103.8,103.8,103.725,103.725,2204400014.0
2008-07-09 20:25:00,103.72,103.75,103.67,103.7,481558812.0
2008-07-09 20:30:00,103.7,103.72,103.66,103.7,473800000.0
2008-07-09 20:35:00,103.7,103.74,103.68,103.72,490500000.0
2008-07-09 20:40:00,103.715,103.765,103.7,103.75,413800000.0
2008-07-09 20:45:00,103.75,103.795,103.735,103.76,518400000.0
2008-07-09 20:50:00,103.765,103.79,103.73,103.75,558300000.0
2008-07-09 20:55:00,103.75,103.81,103.74,103.8,540000000.0
2008-07-09 21:00:00,103.8,103.81,103.74,103.775,469700000.0
2008-07-09 21:05:00,103.77,103.82,103.735,103.805,588200000.0
2008-07-09 21:10:00,103.81,103.83,103.78,103.82,571400000.0
2008-07-09 21:15:00,103.825,103.83,103.795,103.83,315600000.0
2008-07-09 21:20:00,103.83,103.84,103.795,103.83,202900000.0
2008-07-09 21:25:00,103.825,103.86,103.81,103.84,378600000.0
2008-07-09 21:30:00,103.84,103.88,103.83,103.845,332400000.0
2008-07-09 21:35:00,103.84,103.855,103.81,103.82,418600000.0
2008-07-09 21:40:00,103.84,103.865,103.81,103.84,547100000.0
2008-07-09 21:45:00,103.84,103.84,103.76,103.805,458100000.0
2008-07-09 21:50:00,103.805,103.84,103.795,103.81,301400000.0
2008-07-09 21:55:00,103.815,103.845,103.795,103.81,409700000.0
2008-07-09 22:00:00,103.81,103.83,103.8,103.81,315900000.0
2008-07-09 22:05:00,103.81,103.81,103.76,103.765,157700000.0
2008-07-09 22:10:00,103.765,103.81,103.73,103.79,663200000.0
2008-07-09 22:15:00,103.78,103.81,103.77,103.79,502300000.0
2008-07-09 22:20:00,103.785,103.81,103.765,103.8,243200000.0
2008-07-09 22:25:00,103.8,103.82,103.775,103.795,306200000.0
2008-07-09 22:30:00,103.795,103.81,103.77,103.78,158000000.0
2008-07-09 22:35:00,103.78,103.795,103.76,103.79,184900000.0
2008-07-09 22:40:00,103.79,103.81,103.78,103.81,110100000.0
2008-07-09 22:45:00,103.81,103.82,103.79,103.82,131000000.0
2008-07-09 22:50:00,103.82,103.825,103.8,103.82,190900000.0
2008-07-09 22:55:00,103.82,103.84,103.805,103.825,101600000.0
2008-07-09 23:00:00,103.83,103.83,103.75,103.795,123600000.0
2008-07-09 23:05:00,103.785,103.805,103.765,103.805,70800000.0
2008-07-09 23:10:00,103.8,103.815,103.77,103.81,52900000.0
2008-07-09 23:15:00,103.815,103.825,103.795,103.81,49000000.0
2008-07-09 23:20:00,103.805,103.845,103.805,103.82,41000000.0
2008-07-09 23:25:00,103.825,103.85,103.78,103.795,188300000.0
2008-07-09 23:30:00,103.795,103.86,103.795,103.84,155800000.0
2008-07-09 23:35:00,103.845,103.86,103.785,103.815,255100000.0
2008-07-09 23:40:00,103.825,103.845,103.805,103.81,122800000.0
2008-07-09 23:45:00,103.825,103.835,103.8,103.8,148600000.0
2008-07-09 23:50:00,103.805,103.835,103.8,103.815,100000000.0
2008-07-09 23:55:00,103.825,103.84,103.805,103.835,104800000.0
2008-07-10 00:00:00,103.835,103.835,103.815,103.825,72000000.0
2008-07-10 00:05:00,103.84,103.855,103.792,103.801,152400000.0
2008-07-10 00:10:00,103.83,103.85,103.825,103.845,135400000.0
2008-07-10 00:15:00,103.84,103.86,103.825,103.855,150600000.0
2008-07-10 00:20:00,103.85,103.86,103.788,103.8,232400000.0
2008-07-10 00:25:00,103.83,103.84,103.815,103.83,103900000.0
2008-07-10 00:30:00,103.825,103.845,103.808,103.845,99300000.0
2008-07-10 00:35:00,103.85,103.865,103.835,103.865,68900000.0
2008-07-10 00:40:00,103.865,103.885,103.81,103.845,264800000.0
2008-07-10 00:45:00,103.85,103.855,103.835,103.84,103100000.0
2008-07-10 00:50:00,103.84,103.89,103.84,103.885,298800000.0
2008-07-10 00:55:00,103.88,103.9,103.84,103.855,185400000.0
2008-07-10 01:00:00,103.86,103.86,103.795,103.815,472300000.0
2008-07-10 01:05:00,103.815,103.865,103.806,103.86,276800000.0
2008-07-10 01:10:00,103.86,103.865,103.83,103.835,219700000.0
2008-07-10 01:15:00,103.84,103.84,103.775,103.81,329300000.0
2008-07-10 01:20:00,103.81,103.825,103.795,103.805,250300000.0
2008-07-10 01:25:00,103.8,103.825,103.78,103.81,373900000.0
2008-07-10 01:30:00,103.815,103.825,103.77,103.805,150900000.0
2008-07-10 01:35:00,103.81,103.825,103.77,103.79,223400000.0
2008-07-10 01:40:00,103.785,103.805,103.77,103.79,302500000.0
2008-07-10 01:45:00,103.79,103.84,103.79,103.82,539500001.0
2008-07-10 01:50:00,103.82,103.855,103.81,103.845,666600000.0
2008-07-10 01:55:00,103.84,103.87,103.79,103.86,893099996.0
2008-07-10 02:00:00,103.84,103.89,103.82,103.82,427000000.0
2008-07-10 02:05:00,103.82,103.87,103.81,103.87,339600000.0
2008-07-10 02:10:00,103.87,103.9,103.86,103.88,463500000.0
2008-07-10 02:15:00,103.88,103.89,103.855,103.88,257500000.0
2008-07-10 02:20:00,103.89,103.89,103.835,103.86,401900000.0
2008-07-10 02:25:00,103.86,103.9,103.855,103.88,783500000.0
2008-07-10 02:30:00,103.88,103.89,103.85,103.855,373000000.0
2008-07-10 02:35:00,103.86,103.875,103.845,103.85,379500000.0
2008-07-10 02:40:00,103.85,103.87,103.8,103.81,391400000.0
2008-07-10 02:45:00,103.81,103.86,103.79,103.84,772200000.0
2008-07-10 02:50:00,103.84,103.86,103.81,103.84,500000000.0
2008-07-10 02:55:00,103.84,103.84,103.76,103.81,1099700000.0
2008-07-10 03:00:00,103.81,103.85,103.76,103.79,893000000.0
2008-07-10 03:05:00,103.79,103.8,103.74,103.78,820300000.0
2008-07-10 03:10:00,103.78,103.84,103.75,103.76,962300000.0
2008-07-10 03:15:00,103.76,103.785,103.74,103.76,626400000.0
2008-07-10 03:20:00,103.76,103.785,103.73,103.75,709800000.0
2008-07-10 03:25:00,103.75,103.77,103.74,103.76,637000000.0
2008-07-10 03:30:00,103.77,103.8,103.73,103.75,961000000.0
2008-07-10 03:35:00,103.75,103.75,103.7,103.74,586400000.0
2008-07-10 03:40:00,103.74,103.76,103.705,103.71,643300000.0
2008-07-10 03:45:00,103.71,103.74,103.69,103.71,786500000.0
2008-07-10 03:50:00,103.71,103.76,103.695,103.73,619900000.0
2008-07-10 03:55:00,103.74,103.78,103.73,103.745,791100000.0
2008-07-10 04:00:00,103.74,103.79,103.73,103.775,422100000.0
2008-07-10 04:05:00,103.78,103.785,103.765,103.78,305500000.0
2008-07-10 04:10:00,103.78,103.8,103.755,103.765,503700000.0
2008-07-10 04:15:00,103.765,103.78,103.74,103.75,408100000.0
2008-07-10 04:20:00,103.75,103.79,103.73,103.78,351200000.0
2008-07-10 04:25:00,103.79,103.8,103.76,103.765,215900000.0
2008-07-10 04:30:00,103.77,103.79,103.76,103.79,305800000.0
2008-07-10 04:35:00,103.79,103.83,103.78,103.79,426700000.0
2008-07-10 04:40:00,103.79,103.79,103.76,103.77,710000000.0
2008-07-10 04:45:00,103.751,103.78,103.751,103.78,182500000.0
2008-07-10 04:50:00,103.78,103.79,103.77,103.78,228300000.0
2008-07-10 04:55:00,103.78,103.81,103.78,103.78,231500000.0
2008-07-10 05:00:00,103.78,103.81,103.756,103.79,304400000.0
2008-07-10 05:05:00,103.79,103.79,103.77,103.78,116100000.0
2008-07-10 05:10:00,103.78,103.82,103.78,103.8,519700000.0
2008-07-10 05:15:00,103.8,103.81,103.78,103.79,375600000.0
2008-07-10 05:20:00,103.79,103.805,103.77,103.79,437500000.0
2008-07-10 05:25:00,103.795,103.84,103.79,103.79,367600000.0
2008-07-10 05:30:00,103.78,103.78,103.745,103.75,173300000.0
2008-07-10 05:35:00,103.745,103.815,103.745,103.805,383700000.0
2008-07-10 05:40:00,103.8,103.8,103.76,103.78,294400000.0
2008-07-10 05:45:00,103.785,103.81,103.746,103.81,312100000.0
2008-07-10 05:50:00,103.81,103.82,103.8,103.81,301900000.0
2008-07-10 05:55:00,103.81,103.82,103.81,103.81,226100000.0
2008-07-10 06:00:00,103.81,103.86,103.81,103.835,364800000.0
2008-07-10 06:05:00,103.835,103.86,103.825,103.835,245100000.0
2008-07-10 06:10:00,103.835,103.84,103.82,103.83,253100000.0
2008-07-10 06:15:00,103.83,103.84,103.79,103.81,304500000.0
2008-07-10 06:20:00,103.805,103.845,103.8,103.83,358900000.0
2008-07-10 06:25:00,103.84,103.865,103.82,103.835,387300000.0
2008-07-10 06:30:00,103.835,103.847,103.807,103.845,97200000.0
2008-07-10 06:35:00,103.845,103.85,103.82,103.825,228000000.0
2008-07-10 06:40:00,103.82,103.87,103.81,103.845,571300000.0
2008-07-10 06:45:00,103.845,103.87,103.82,103.87,196200000.0
2008-07-10 06:50:00,103.86,103.87,103.85,103.86,355000000.0
2008-07-10 06:55:00,103.855,103.86,103.83,103.83,279200000.0
2008-07-10 07:00:00,103.84,103.85,103.83,103.83,243400000.0
2008-07-10 07:05:00,103.83,103.86,103.82,103.85,392700000.0
2008-07-10 07:10:00,103.85,103.87,103.84,103.86,272100000.0
2008-07-10 07:15:00,103.86,103.9,103.85,103.87,657600000.0
2008-07-10 07:20:00,103.87,103.87,103.84,103.86,375400000.0
2008-07-10 07:25:00,103.88,103.88,103.82,103.83,385300000.0
2008-07-10 07:30:00,103.83,103.84,103.785,103.81,540700000.0
2008-07-10 07:35:00,103.81,103.84,103.79,103.83,321700000.0
2008-07-10 07:40:00,103.83,103.87,103.82,103.85,678100000.0
2008-07-10 07:45:00,103.86,103.865,103.82,103.83,350700000.0
2008-07-10 07:50:00,103.83,103.84,103.79,103.84,487800000.0
2008-07-10 07:55:00,103.84,103.865,103.74,103.75,488100000.0
2008-07-10 08:00:00,103.74,103.84,103.73,103.83,1335100000.0
2008-07-10 08:05:00,103.83,103.86,103.81,103.84,480100000.0
2008-07-10 08:10:00,103.84,103.88,103.84,103.84,874700000.0
2008-07-10 08:15:00,103.84,103.88,103.83,103.85,1170800000.0
2008-07-10 08:20:00,103.85,103.89,103.8,103.82,1267200000.0
2008-07-10 08:25:00,103.82,103.86,103.8,103.86,2449900000.0
2008-07-10 08:30:00,103.86,103.905,103.83,103.9,1246500000.0
2008-07-10 08:35:00,103.9,103.92,103.85,103.86,759500000.0
2008-07-10 08:40:00,103.86,103.915,103.85,103.86,851600000.0
2008-07-10 08:45:00,103.86,103.88,103.805,103.81,710800000.0
2008-07-10 08:50:00,103.82,103.86,103.795,103.84,576900000.0
2008-07-10 08:55:00,103.85,103.88,103.84,103.84,283500000.0
2008-07-10 09:00:00,103.84,103.84,103.78,103.83,485900000.0
2008-07-10 09:05:00,103.82,103.885,103.795,103.87,687400000.0
2008-07-10 09:10:00,103.87,103.975,103.84,103.87,998700000.0
2008-07-10 09:15:00,103.87,104.005,103.86,103.945,1190800000.0
2008-07-10 09:20:00,103.945,103.96,103.89,103.94,931500000.0
2008-07-10 09:25:00,103.93,103.96,103.89,103.96,524500000.0
2008-07-10 09:30:00,103.95,103.98,103.91,103.97,745200000.0
2008-07-10 09:35:00,103.97,104.005,103.93,103.97,563300000.0
2008-07-10 09:40:00,103.97,103.98,103.875,103.92,650600000.0
2008-07-10 09:45:00,103.92,103.93,103.87,103.9,620600000.0
2008-07-10 09:50:00,103.89,103.91,103.875,103.91,466200000.0
2008-07-10 09:55:00,103.91,103.95,103.9,103.94,395000000.0
2008-07-10 10:00:00,103.95,103.98,103.93,103.98,542300000.0
2008-07-10 10:05:00,103.98,103.99,103.93,103.95,470300000.0
2008-07-10 10:10:00,103.95,104.01,103.93,103.985,820800000.0
2008-07-10 10:15:00,103.99,103.99,103.91,103.92,888300000.0
2008-07-10 10:20:00,103.92,103.93,103.88,103.905,656900000.0
2008-07-10 10:25:00,103.905,103.91,103.865,103.89,809100000.0
2008-07-10 10:30:00,103.89,103.92,103.885,103.91,522900000.0
2008-07-10 10:35:00,103.91,103.92,103.85,103.88,604400000.0
2008-07-10 10:40:00,103.885,103.95,103.86,103.91,526100000.0
2008-07-10 10:45:00,103.9,103.93,103.86,103.89,618100000.0
2008-07-10 10:50:00,103.89,103.91,103.83,103.835,528100000.0
2008-07-10 10:55:00,103.835,103.87,103.815,103.825,693900000.0
2008-07-10 11:00:00,103.825,103.86,103.8,103.83,523400000.0
2008-07-10 11:05:00,103.835,103.915,103.83,103.9,475100000.0
2008-07-10 11:10:00,103.9,103.92,103.87,103.88,231200000.0
2008-07-10 11:15:00,103.89,103.96,103.88,103.94,547300000.0
2008-07-10 11:20:00,103.935,103.935,103.89,103.89,488600000.0
2008-07-10 11:25:00,103.895,103.915,103.86,103.86,504900000.0
2008-07-10 11:30:00,103.855,103.92,103.83,103.88,787400000.0
2008-07-10 11:35:00,103.88,103.91,103.83,103.85,601600000.0
2008-07-10 11:40:00,103.85,103.86,103.8,103.84,619000000.0
2008-07-10 11:45:00,103.84,103.89,103.8,103.87,520200000.0
2008-07-10 11:50:00,103.87,103.88,103.81,103.86,416300000.0
2008-07-10 11:55:00,103.86,103.9,103.84,103.84,430400000.0
2008-07-10 12:00:00,103.84,103.87,103.835,103.85,235700000.0
2008-07-10 12:05:00,103.85,103.87,103.8,103.84,417300000.0
2008-07-10 12:10:00,103.84,103.87,103.825,103.86,155200000.0
2008-07-10 12:15:00,103.86,103.86,103.815,103.85,379000000.0
2008-07-10 12:20:00,103.85,103.85,103.81,103.82,495500000.0
2008-07-10 12:25:00,103.82,103.84,103.81,103.82,316300000.0
2008-07-10 12:30:00,103.815,103.82,103.79,103.81,279900000.0
2008-07-10 12:35:00,103.81,103.84,103.81,103.84,221400000.0
2008-07-10 12:40:00,103.84,103.845,103.81,103.84,227300000.0
2008-07-10 12:45:00,103.84,103.845,103.805,103.81,400000000.0
2008-07-10 12:50:00,103.81,103.83,103.795,103.83,360200000.0
2008-07-10 12:55:00,103.83,103.84,103.8,103.82,309300000.0
2008-07-10 13:00:00,103.825,103.86,103.815,103.84,343100000.0
2008-07-10 13:05:00,103.835,103.84,103.805,103.81,268400000.0
2008-07-10 13:10:00,103.81,103.82,103.78,103.81,385600000.0
2008-07-10 13:15:00,103.81,103.85,103.79,103.81,681600000.0
2008-07-10 13:20:00,103.815,103.82,103.78,103.79,230500000.0
2008-07-10 13:25:00,103.79,103.85,103.76,103.84,534100000.0
2008-07-10 13:30:00,103.84,103.86,103.81,103.85,469300000.0
2008-07-10 13:35:00,103.85,103.88,103.82,103.83,374500000.0
2008-07-10 13:40:00,103.84,103.87,103.83,103.85,541000000.0
2008-07-10 13:45:00,103.85,103.86,103.805,103.82,491600000.0
2008-07-10 13:50:00,103.82,103.83,103.8,103.81,298500000.0
2008-07-10 13:55:00,103.81,103.85,103.81,103.83,300700000.0
2008-07-10 14:00:00,103.83,103.84,103.8,103.83,386300000.0
2008-07-10 14:05:00,103.83,103.85,103.8,103.83,546600000.0
2008-07-10 14:10:00,103.82,103.88,103.82,103.875,444800000.0
2008-07-10 14:15:00,103.87,103.875,103.83,103.83,394400000.0
2008-07-10 14:20:00,103.83,103.89,103.82,103.87,404100000.0
2008-07-10 14:25:00,103.87,103.88,103.83,103.86,483300000.0
2008-07-10 14:30:00,103.83,103.96,103.83,103.86,974300000.0
2008-07-10 14:35:00,103.86,103.89,103.845,103.87,677100000.0
2008-07-10 14:40:00,103.86,103.88,103.85,103.88,635700000.0
2008-07-10 14:45:00,103.88,103.88,103.82,103.86,707200000.0
2008-07-10 14:50:00,103.865,103.9,103.85,103.86,733000000.0
2008-07-10 14:55:00,103.86,103.91,103.85,103.87,788400000.0
2008-07-10 15:00:00,103.86,103.88,103.81,103.86,829600000.0
2008-07-10 15:05:00,103.86,103.89,103.83,103.88,520100000.0
2008-07-10 15:10:00,103.88,103.91,103.86,103.885,748000000.0
2008-07-10 15:15:00,103.885,103.9,103.86,103.875,654700000.0
2008-07-10 15:20:00,103.87,103.93,103.86,103.91,721100000.0
2008-07-10 15:25:00,103.92,103.94,103.895,103.905,476500000.0
2008-07-10 15:30:00,103.905,103.94,103.89,103.91,786300000.0
2008-07-10 15:35:00,103.905,103.94,103.88,103.93,1020800000.0
2008-07-10 15:40:00,103.925,104.015,103.915,103.98,731900000.0
2008-07-10 15:45:00,103.98,103.99,103.89,103.91,1247300000.0
2008-07-10 15:50:00,103.91,103.92,103.84,103.89,952700000.0
2008-07-10 15:55:00,103.895,103.92,103.86,103.88,687700000.0
2008-07-10 16:00:00,103.88,103.9,103.8,103.83,760400000.0
2008-07-10 16:05:00,103.83,103.87,103.805,103.84,1071100000.0
2008-07-10 16:10:00,103.85,103.925,103.82,103.915,1151800001.0
2008-07-10 16:15:00,103.91,103.94,103.84,103.92,1234800000.0
2008-07-10 16:20:00,103.92,104.01,103.89,103.995,1245800000.0
2008-07-10 16:25:00,103.995,104.06,103.99,104.01,1123100000.0
2008-07-10 16:30:00,104.01,104.1,104.01,104.05,920500000.0
2008-07-10 16:35:00,104.05,104.1,104.01,104.055,1045200000.0
2008-07-10 16:40:00,104.05,104.105,104.04,104.09,865700002.0
2008-07-10 16:45:00,104.09,104.15,104.09,104.135,670200000.0
2008-07-10 16:50:00,104.14,104.18,104.1,104.15,727700000.0
2008-07-10 16:55:00,104.15,104.19,104.12,104.125,771600000.0
2008-07-10 17:00:00,104.13,104.22,104.13,104.18,1112399998.0
2008-07-10 17:05:00,104.18,104.19,104.14,104.15,1068900000.0
2008-07-10 17:10:00,104.15,104.195,104.11,104.18,839500000.0
2008-07-10 17:15:00,104.18,104.22,104.17,104.19,940100000.0
2008-07-10 17:20:00,104.185,104.2,104.115,104.13,872800000.0
2008-07-10 17:25:00,104.125,104.14,104.09,104.09,795200000.0
2008-07-10 17:30:00,104.095,104.13,104.05,104.07,1033900000.0
2008-07-10 17:35:00,104.075,104.14,104.04,104.11,1004500000.0
2008-07-10 17:40:00,104.1,104.14,104.08,104.12,729600000.0
2008-07-10 17:45:00,104.11,104.12,104.045,104.07,738100000.0
2008-07-10 17:50:00,104.08,104.1,104.04,104.07,616800000.0
2008-07-10 17:55:00,104.07,104.09,104.045,104.075,531500000.0
2008-07-10 18:00:00,104.08,104.08,104.03,104.06,637700000.0
2008-07-10 18:05:00,104.055,104.11,104.02,104.105,785100000.0
2008-07-10 18:10:00,104.11,104.11,104.05,104.07,331800000.0
2008-07-10 18:15:00,104.07,104.115,104.04,104.11,554300000.0
2008-07-10 18:20:00,104.11,104.12,104.075,104.095,511100000.0
2008-07-10 18:25:00,104.095,104.15,104.09,104.125,335700000.0
2008-07-10 18:30:00,104.12,104.16,104.115,104.145,367500000.0
2008-07-10 18:35:00,104.14,104.15,104.12,104.13,298600000.0
2008-07-10 18:40:00,104.14,104.15,104.095,104.125,333900000.0
2008-07-10 18:45:00,104.12,104.16,104.105,104.14,313900000.0
2008-07-10 18:50:00,104.145,104.17,104.12,104.13,418000000.0
2008-07-10 18:55:00,104.135,104.165,104.125,104.15,232700000.0
2008-07-10 19:00:00,104.15,104.16,104.105,104.125,434900000.0
2008-07-10 19:05:00,104.125,104.16,104.12,104.15,495200000.0
2008-07-10 19:10:00,104.15,104.2,104.125,104.16,535900000.0
2008-07-10 19:15:00,104.16,104.185,104.13,104.15,328700000.0
2008-07-10 19:20:00,104.15,104.17,104.125,104.14,277900000.0
2008-07-10 19:25:00,104.14,104.17,104.12,104.13,410700000.0
2008-07-10 19:30:00,104.13,104.18,104.125,104.18,377300000.0
2008-07-10 19:35:00,104.18,104.2,104.135,104.14,388600000.0
2008-07-10 19:40:00,104.145,104.15,104.12,104.15,231700000.0
2008-07-10 19:45:00,104.14,104.16,104.135,104.14,100200000.0
2008-07-10 19:50:00,104.14,104.16,104.14,104.16,165400000.0
2008-07-10 19:55:00,104.16,104.16,104.1,104.11,367600000.0
2008-07-10 20:00:00,104.115,104.135,104.09,104.13,404700000.0
2008-07-10 20:05:00,104.13,104.15,104.11,104.14,146000000.0
2008-07-10 20:10:00,104.145,104.18,104.1,104.105,485800000.0
2008-07-10 20:15:00,104.105,104.16,104.09,104.14,295200000.0
2008-07-10 20:20:00,104.135,104.16,104.11,104.13,353500000.0
2008-07-10 20:25:00,104.13,104.17,104.1,104.14,720700000.0
2008-07-10 20:30:00,104.145,104.18,104.1,104.12,560500000.0
2008-07-10 20:35:00,104.12,104.16,104.1,104.14,468500000.0
2008-07-10 20:40:00,104.14,104.17,104.105,104.13,423500000.0
2008-07-10 20:45:00,104.13,104.16,104.11,104.13,488300000.0
2008-07-10 20:50:00,104.135,104.17,104.08,104.17,596500000.0
2008-07-10 20:55:00,104.17,104.18,104.12,104.17,696400000.0
2008-07-10 21:00:00,104.165,104.17,104.1,104.1,570200000.0
2008-07-10 21:05:00,104.1,104.19,104.09,104.175,411300000.0
2008-07-10 21:10:00,104.175,104.19,104.13,104.17,327200000.0
2008-07-10 21:15:00,104.17,104.19,104.15,104.16,367800000.0
2008-07-10 21:20:00,104.155,104.2,104.155,104.185,238800000.0
2008-07-10 21:25:00,104.18,104.2,104.175,104.19,187600000.0
2008-07-10 21:30:00,104.195,104.205,104.155,104.17,265100000.0
2008-07-10 21:35:00,104.17,104.18,104.14,104.18,181000000.0
2008-07-10 21:40:00,104.18,104.2,104.17,104.185,188000000.0
2008-07-10 21:45:00,104.18,104.19,104.17,104.18,185300000.0
2008-07-10 21:50:00,104.18,104.19,104.15,104.16,225400000.0
2008-07-10 21:55:00,104.155,104.16,104.085,104.105,291500000.0
2008-07-10 22:00:00,104.105,104.14,104.09,104.11,183300000.0
2008-07-10 22:05:00,104.11,104.15,104.11,104.14,167900000.0
2008-07-10 22:10:00,104.14,104.16,104.14,104.14,59400000.0
2008-07-10 22:15:00,104.14,104.15,104.13,104.13,62700000.0
2008-07-10 22:20:00,104.125,104.155,104.12,104.13,123700000.0
2008-07-10 22:25:00,104.135,104.165,104.13,104.16,177900000.0
2008-07-10 22:30:00,104.155,104.17,104.15,104.16,67500000.0
2008-07-10 22:35:00,104.16,104.185,104.13,104.14,359900000.0
2008-07-10 22:40:00,104.145,104.19,104.12,104.19,206100000.0
2008-07-10 22:45:00,104.185,104.185,104.135,104.16,433500000.0
2008-07-10 22:50:00,104.16,104.18,104.12,104.155,341800000.0
2008-07-10 22:55:00,104.155,104.17,104.135,104.16,224800000.0
2008-07-10 23:00:00,104.16,104.185,104.1,104.135,166400000.0
2008-07-10 23:05:00,104.14,104.145,104.115,104.125,88800000.0
2008-07-10 23:10:00,104.12,104.135,104.12,104.13,45000000.0
2008-07-10 23:15:00,104.13,104.14,104.08,104.095,104000000.0
2008-07-10 23:20:00,104.095,104.125,104.06,104.12,218100000.0
2008-07-10 23:25:00,104.115,104.2,104.105,104.15,144100000.0
2008-07-10 23:30:00,104.155,104.175,104.135,104.15,135700000.0
2008-07-10 23:35:00,104.15,104.16,104.103,104.115,643500000.0
2008-07-10 23:40:00,104.12,104.135,104.115,104.135,60500000.0
2008-07-10 23:45:00,104.14,104.185,104.135,104.17,65200000.0
2008-07-10 23:50:00,104.165,104.17,104.123,104.16,99200000.0
2008-07-10 23:55:00,104.155,104.165,104.135,104.145,96900000.0
2008-07-11 00:00:00,104.15,104.215,104.13,104.145,272900000.0
2008-07-11 00:05:00,104.145,104.185,104.135,104.17,133300000.0
2008-07-11 00:10:00,104.175,104.19,104.14,104.155,169900000.0
2008-07-11 00:15:00,104.16,104.16,104.11,104.12,226100000.0
2008-07-11 00:20:00,104.115,104.115,104.105,104.11,46900000.0
2008-07-11 00:25:00,104.11,104.12,104.07,104.105,129200000.0
2008-07-11 00:30:00,104.1,104.14,104.1,104.12,151000000.0
2008-07-11 00:35:00,104.12,104.13,104.11,104.125,72700000.0
2008-07-11 00:40:00,104.097,104.13,104.097,104.125,134400000.0
2008-07-11 00:45:00,104.12,104.16,104.086,104.15,90900000.0
2008-07-11 00:50:00,104.15,104.17,104.14,104.15,56700000.0
2008-07-11 00:55:00,104.155,104.17,104.14,104.14,111400000.0
2008-07-11 01:00:00,104.14,104.17,104.135,104.16,214000000.0
2008-07-11 01:05:00,104.155,104.16,104.135,104.15,115800000.0
2008-07-11 01:10:00,104.145,104.155,104.113,104.154,220600000.0
2008-07-11 01:15:00,104.155,104.16,104.14,104.15,64000000.0
2008-07-11 01:20:00,104.15,104.17,104.15,104.165,35600000.0
2008-07-11 01:25:00,104.165,104.165,104.1,104.155,190900000.0
2008-07-11 01:30:00,104.133,104.17,104.108,104.165,66400000.0
2008-07-11 01:35:00,104.17,104.17,104.117,104.145,123600000.0
2008-07-11 01:40:00,104.145,104.165,104.105,104.15,273900000.0
2008-07-11 01:45:00,104.15,104.17,104.14,104.145,171400000.0
2008-07-11 01:50:00,104.145,104.15,104.111,104.13,199000000.0
2008-07-11 01:55:00,104.125,104.14,104.09,104.11,311600000.0
2008-07-11 02:00:00,104.115,104.13,104.08,104.1,522100000.0
2008-07-11 02:05:00,104.1,104.12,104.07,104.11,485100000.0
2008-07-11 02:10:00,104.1,104.12,104.05,104.07,548300000.0
2008-07-11 02:15:00,104.06,104.09,104.06,104.08,132500000.0
2008-07-11 02:20:00,104.08,104.11,104.08,104.09,176300000.0
2008-07-11 02:25:00,104.09,104.11,104.08,104.09,255100000.0
2008-07-11 02:30:00,104.09,104.11,104.08,104.11,298600000.0
2008-07-11 02:35:00,104.11,104.12,104.08,104.08,78300000.0
2008-07-11 02:40:00,104.09,104.14,104.08,104.13,237100000.0
2008-07-11 02:45:00,104.101,104.14,104.09,104.13,110300000.0
2008-07-11 02:50:00,104.13,104.17,104.13,104.14,383700000.0
2008-07-11 02:55:00,104.14,104.16,104.135,104.16,712100000.0
2008-07-11 03:00:00,104.15,104.16,104.09,104.1,514000000.0
2008-07-11 03:05:00,104.1,104.16,104.1,104.13,288100000.0
2008-07-11 03:10:00,104.13,104.17,104.13,104.17,456000000.0
2008-07-11 03:15:00,104.17,104.2,104.15,104.185,566200000.0
2008-07-11 03:20:00,104.185,104.2,104.12,104.17,686700000.0
2008-07-11 03:25:00,104.17,104.18,104.14,104.16,765300000.0
2008-07-11 03:30:00,104.165,104.2,104.13,104.15,459800000.0
2008-07-11 03:35:00,104.14,104.155,104.12,104.13,590300000.0
2008-07-11 03:40:00,104.12,104.14,104.1,104.14,571600000.0
2008-07-11 03:45:00,104.14,104.15,104.13,104.14,74900000.0
2008-07-11 03:50:00,104.14,104.17,104.13,104.16,228200000.0
2008-07-11 03:55:00,104.16,104.16,104.115,104.13,446500000.0
2008-07-11 04:00:00,104.13,104.14,104.11,104.12,393400000.0
2008-07-11 04:05:00,104.12,104.13,104.1,104.12,302700000.0
2008-07-11 04:10:00,104.115,104.13,104.1,104.1,309500000.0
2008-07-11 04:15:00,104.1,104.12,104.03,104.06,377900000.0
2008-07-11 04:20:00,104.055,104.08,104.04,104.08,194700000.0
2008-07-11 04:25:00,104.065,104.07,104.045,104.06,60200000.0
2008-07-11 04:30:00,104.06,104.07,104.01,104.05,364900000.0
2008-07-11 04:35:00,104.05,104.095,104.045,104.063,370300000.0
2008-07-11 04:40:00,104.08,104.095,104.06,104.09,246200000.0
2008-07-11 04:45:00,104.075,104.08,104.06,104.08,204200000.0
2008-07-11 04:50:00,104.075,104.08,104.038,104.065,103700000.0
2008-07-11 04:55:00,104.07,104.08,104.055,104.06,141600000.0
2008-07-11 05:00:00,104.055,104.08,104.055,104.08,61100000.0
2008-07-11 05:05:00,104.08,104.08,104.05,104.06,142200000.0
2008-07-11 05:10:00,104.05,104.08,104.04,104.06,149900000.0
2008-07-11 05:15:00,104.065,104.11,104.065,104.095,151700000.0
2008-07-11 05:20:00,104.1,104.1,104.08,104.085,55100000.0
2008-07-11 05:25:00,104.08,104.095,104.049,104.085,62600000.0
2008-07-11 05:30:00,104.08,104.14,104.075,104.12,68200000.0
2008-07-11 05:35:00,104.13,104.15,104.1,104.12,69500000.0
2008-07-11 05:40:00,104.11,104.125,104.095,104.1,235800000.0
2008-07-11 05:45:00,104.105,104.12,104.095,104.11,155000000.0
2008-07-11 05:50:00,104.11,104.15,104.09,104.15,177600000.0
2008-07-11 05:55:00,104.15,104.16,104.125,104.15,184300000.0
2008-07-11 06:00:00,104.15,104.19,104.09,104.1,279300000.0
2008-07-11 06:05:00,104.1,104.15,104.095,104.135,399600000.0
2008-07-11 06:10:00,104.13,104.145,104.09,104.125,453600000.0
2008-07-11 06:15:00,104.12,104.19,104.09,104.115,953000000.0
2008-07-11 06:20:00,104.12,104.13,104.055,104.09,928600000.0
2008-07-11 06:25:00,104.09,104.15,104.075,104.12,368100000.0
2008-07-11 06:30:00,104.12,104.14,104.07,104.105,420700000.0
2008-07-11 06:35:00,104.1,104.13,104.085,104.115,792700000.0
2008-07-11 06:40:00,104.11,104.11,104.03,104.04,586700000.0
2008-07-11 06:45:00,104.045,104.05,104.01,104.05,356400000.0
2008-07-11 06:50:00,104.05,104.07,104.04,104.045,170600000.0
2008-07-11 06:55:00,104.05,104.06,104.035,104.055,224900000.0
2008-07-11 07:00:00,104.06,104.08,104.055,104.065,272700000.0
2008-07-11 07:05:00,104.07,104.11,104.07,104.075,270200000.0
2008-07-11 07:10:00,104.08,104.115,104.075,104.11,299600000.0
2008-07-11 07:15:00,104.11,104.165,104.095,104.145,654200000.0
2008-07-11 07:20:00,104.14,104.235,104.13,104.21,743800000.0
2008-07-11 07:25:00,104.2,104.22,104.18,104.19,806000000.0
2008-07-11 07:30:00,104.19,104.225,104.18,104.19,542600000.0
2008-07-11 07:35:00,104.18,104.21,104.17,104.185,230400000.0
2008-07-11 07:40:00,104.18,104.2,104.148,104.19,316900000.0
2008-07-11 07:45:00,104.19,104.23,104.18,104.19,407700000.0
2008-07-11 07:50:00,104.185,104.21,104.155,104.19,241000000.0
2008-07-11 07:55:00,104.18,104.195,104.14,104.15,433000000.0
2008-07-11 08:00:00,104.15,104.17,104.1,104.155,751200000.0
2008-07-11 08:05:00,104.15,104.19,104.13,104.13,637100000.0
2008-07-11 08:10:00,104.125,104.15,104.09,104.145,588900000.0
2008-07-11 08:15:00,104.14,104.16,104.1,104.15,629500000.0
2008-07-11 08:20:00,104.15,104.165,104.13,104.16,536800000.0
2008-07-11 08:25:00,104.165,104.19,104.15,104.18,919500000.0
2008-07-11 08:30:00,104.18,104.21,104.11,104.12,435400000.0
2008-07-11 08:35:00,104.12,104.14,104.09,104.11,589600000.0
2008-07-11 08:40:00,104.12,104.15,104.11,104.11,432900000.0
2008-07-11 08:45:00,104.11,104.14,104.1,104.11,215400000.0
2008-07-11 08:50:00,104.12,104.17,104.12,104.14,161500000.0
2008-07-11 08:55:00,104.14,104.18,104.12,104.17,276400000.0
2008-07-11 09:00:00,104.17,104.22,104.15,104.16,572600000.0
2008-07-11 09:05:00,104.16,104.18,104.12,104.13,691000000.0
2008-07-11 09:10:00,104.125,104.19,104.11,104.17,500300000.0
2008-07-11 09:15:00,104.17,104.23,104.16,104.19,558200000.0
2008-07-11 09:20:00,104.19,104.21,104.17,104.21,431000000.0
2008-07-11 09:25:00,104.21,104.22,104.16,104.21,596300000.0
2008-07-11 09:30:00,104.205,104.215,104.15,104.15,435500000.0
2008-07-11 09:35:00,104.15,104.18,104.12,104.12,307600000.0
2008-07-11 09:40:00,104.12,104.13,104.1,104.11,314200000.0
2008-07-11 09:45:00,104.11,104.135,104.09,104.105,436300000.0
2008-07-11 09:50:00,104.1,104.17,104.1,104.16,349700000.0
2008-07-11 09:55:00,104.15,104.18,104.14,104.17,296000000.0
2008-07-11 10:00:00,104.18,104.19,104.125,104.13,636300000.0
2008-07-11 10:05:00,104.13,104.14,104.09,104.11,388300000.0
2008-07-11 10:10:00,104.11,104.13,104.08,104.095,432000000.0
2008-07-11 10:15:00,104.1,104.16,104.09,104.13,487700000.0
2008-07-11 10:20:00,104.14,104.14,104.11,104.12,298800000.0
2008-07-11 10:25:00,104.12,104.14,104.095,104.135,585200000.0
2008-07-11 10:30:00,104.14,104.185,104.135,104.16,327200000.0
2008-07-11 10:35:00,104.165,104.25,104.165,104.21,559600000.0
2008-07-11 10:40:00,104.21,104.23,104.2,104.22,204600000.0
2008-07-11 10:45:00,104.22,104.26,104.2,104.22,351500000.0
2008-07-11 10:50:00,104.23,104.24,104.19,104.23,395200000.0
2008-07-11 10:55:00,104.23,104.24,104.195,104.215,365100000.0
2008-07-11 11:00:00,104.21,104.22,104.18,104.2,301200000.0
2008-07-11 11:05:00,104.2,104.25,104.19,104.23,424900000.0
2008-07-11 11:10:00,104.24,104.25,104.22,104.24,208300000.0
2008-07-11 11:15:00,104.24,104.27,104.185,104.19,435700000.0
2008-07-11 11:20:00,104.195,104.24,104.19,104.225,356200000.0
2008-07-11 11:25:00,104.23,104.265,104.22,104.24,365300000.0
2008-07-11 11:30:00,104.24,104.25,104.2,104.215,555200000.0
2008-07-11 11:35:00,104.21,104.26,104.21,104.245,550100000.0
2008-07-11 11:40:00,104.245,104.3,104.24,104.27,699000000.0
2008-07-11 11:45:00,104.27,104.31,104.26,104.28,294600000.0
2008-07-11 11:50:00,104.28,104.31,104.265,104.28,749100000.0
2008-07-11 11:55:00,104.29,104.37,104.275,104.33,612200000.0
2008-07-11 12:00:00,104.335,104.37,104.305,104.35,464400000.0
2008-07-11 12:05:00,104.35,104.4,104.32,104.4,607700000.0
2008-07-11 12:10:00,104.4,104.43,104.34,104.35,918000000.0
2008-07-11 12:15:00,104.35,104.38,104.31,104.35,618000000.0
2008-07-11 12:20:00,104.35,104.365,104.31,104.315,574700000.0
2008-07-11 12:25:00,104.31,104.33,104.27,104.29,532800000.0
2008-07-11 12:30:00,104.29,104.36,104.28,104.31,865700000.0
2008-07-11 12:35:00,104.315,104.33,104.275,104.29,608000000.0
2008-07-11 12:40:00,104.295,104.31,104.26,104.3,306600000.0
2008-07-11 12:45:00,104.3,104.33,104.26,104.28,604800000.0
2008-07-11 12:50:00,104.275,104.33,104.25,104.28,723900000.0
2008-07-11 12:55:00,104.275,104.29,104.235,104.24,416100000.0
2008-07-11 13:00:00,104.25,104.28,104.22,104.26,549200000.0
2008-07-11 13:05:00,104.27,104.27,104.22,104.25,488700000.0
2008-07-11 13:10:00,104.24,104.26,104.16,104.2,521300000.0
2008-07-11 13:15:00,104.21,104.23,104.16,104.23,766900000.0
2008-07-11 13:20:00,104.23,104.275,104.195,104.2,639300000.0
2008-07-11 13:25:00,104.2,104.21,104.15,104.2,610200000.0
2008-07-11 13:30:00,104.2,104.23,104.17,104.18,494500000.0
2008-07-11 13:35:00,104.18,104.22,104.16,104.2,345200000.0
2008-07-11 13:40:00,104.2,104.21,104.145,104.2,612000000.0
2008-07-11 13:45:00,104.2,104.22,104.1,104.12,1060200000.0
2008-07-11 13:50:00,104.12,104.155,104.095,104.11,845200000.0
2008-07-11 13:55:00,104.1,104.12,104.0,104.045,954400000.0
2008-07-11 14:00:00,104.045,104.05,103.94,103.99,1197600000.0
2008-07-11 14:05:00,103.99,104.0,103.9,103.96,1091800000.0
2008-07-11 14:10:00,103.96,104.01,103.93,103.95,891500000.0
2008-07-11 14:15:00,103.96,103.97,103.88,103.885,917499999.0
2008-07-11 14:20:00,103.88,103.96,103.87,103.935,1222200001.0
2008-07-11 14:25:00,103.94,104.075,103.93,103.98,1068600001.0
2008-07-11 14:30:00,103.98,104.035,103.915,104.0,1396100000.0
2008-07-11 14:35:00,104.0,104.05,103.985,104.05,1011200000.0
2008-07-11 14:40:00,104.04,104.07,103.985,103.985,859200000.0
2008-07-11 14:45:00,103.99,104.03,103.97,103.99,1000200000.0
2008-07-11 14:50:00,104.0,104.07,103.97,104.07,684300000.0
2008-07-11 14:55:00,104.07,104.09,103.97,104.01,846699999.0
2008-07-11 15:00:00,104.01,104.13,104.01,104.09,865900000.0
2008-07-11 15:05:00,104.09,104.13,104.06,104.09,768500000.0
2008-07-11 15:10:00,104.095,104.14,104.08,104.12,952700000.0
2008-07-11 15:15:00,104.12,104.2,104.11,104.175,830800000.0
2008-07-11 15:20:00,104.18,104.28,104.165,104.25,993700000.0
2008-07-11 15:25:00,104.24,104.275,104.14,104.165,1482599995.0
2008-07-11 15:30:00,104.17,104.22,104.12,104.15,1427299999.0
2008-07-11 15:35:00,104.13,104.21,104.1,104.19,1180100000.0
2008-07-11 15:40:00,104.19,104.29,104.155,104.24,1036100000.0
2008-07-11 15:45:00,104.23,104.3,104.175,104.21,1270300000.0
2008-07-11 15:50:00,104.215,104.26,104.1,104.175,1380900001.0
2008-07-11 15:55:00,104.175,104.23,104.11,104.15,1065400000.0
2008-07-11 16:00:00,104.14,104.22,104.13,104.175,854500000.0
2008-07-11 16:05:00,104.17,104.24,104.15,104.21,1114900000.0
2008-07-11 16:10:00,104.21,104.3,104.195,104.245,1023700000.0
2008-07-11 16:15:00,104.25,104.305,104.23,104.285,504500001.0
2008-07-11 16:20:00,104.285,104.3,104.25,104.29,580800000.0
2008-07-11 16:25:00,104.29,104.325,104.215,104.28,1215200001.0
2008-07-11 16:30:00,104.29,104.305,104.18,104.22,1167200000.0
2008-07-11 16:35:00,104.22,104.28,104.2,104.21,913200000.0
2008-07-11 16:40:00,104.21,104.27,104.2,104.235,730100000.0
2008-07-11 16:45:00,104.235,104.31,104.22,104.29,679000000.0
2008-07-11 16:50:00,104.285,104.33,104.25,104.275,754800000.0
2008-07-11 16:55:00,104.28,104.3,104.24,104.25,678100000.0
2008-07-11 17:00:00,104.255,104.29,104.23,104.24,586900000.0
2008-07-11 17:05:00,104.24,104.26,104.2,104.24,680700000.0
2008-07-11 17:10:00,104.24,104.25,104.19,104.2,564800000.0
2008-07-11 17:15:00,104.2,104.26,104.2,104.2,636100000.0
2008-07-11 17:20:00,104.21,104.23,104.18,104.23,606800000.0
2008-07-11 17:25:00,104.225,104.225,104.16,104.17,573200000.0
2008-07-11 17:30:00,104.17,104.27,104.16,104.23,700400000.0
2008-07-11 17:35:00,104.23,104.275,104.21,104.23,592300000.0
2008-07-11 17:40:00,104.235,104.255,104.19,104.19,585300000.0
2008-07-11 17:45:00,104.19,104.24,104.17,104.22,681300000.0
2008-07-11 17:50:00,104.22,104.26,104.2,104.24,600600000.0
2008-07-11 17:55:00,104.245,104.265,104.19,104.25,716400000.0
2008-07-11 18:00:00,104.25,104.25,104.205,104.22,680000000.0
2008-07-11 18:05:00,104.22,104.26,104.16,104.22,1202500001.0
2008-07-11 18:10:00,104.225,104.255,104.21,104.23,548000000.0
2008-07-11 18:15:00,104.23,104.28,104.22,104.26,401200000.0
2008-07-11 18:20:00,104.27,104.285,104.24,104.27,501600000.0
2008-07-11 18:25:00,104.27,104.33,104.245,104.26,602500000.0
2008-07-11 18:30:00,104.26,104.28,104.235,104.28,424400000.0
2008-07-11 18:35:00,104.285,104.34,104.26,104.33,596200000.0
2008-07-11 18:40:00,104.33,104.37,104.305,104.34,473400000.0
2008-07-11 18:45:00,104.34,104.4,104.33,104.4,402400000.0
2008-07-11 18:50:00,104.4,104.4,104.31,104.325,453700000.0
2008-07-11 18:55:00,104.33,104.36,104.305,104.35,551999999.0
2008-07-11 19:00:00,104.355,104.36,104.3,104.34,463200000.0
2008-07-11 19:05:00,104.34,104.42,104.31,104.41,460500000.0
2008-07-11 19:10:00,104.41,104.42,104.37,104.405,661000000.0
2008-07-11 19:15:00,104.4,104.465,104.39,104.46,642900000.0
2008-07-11 19:20:00,104.45,104.48,104.41,104.435,555300000.0
2008-07-11 19:25:00,104.43,104.54,104.42,104.485,749400000.0
2008-07-11 19:30:00,104.48,104.5,104.44,104.44,643300000.0
2008-07-11 19:35:00,104.44,104.46,104.4,104.425,455700000.0
2008-07-11 19:40:00,104.425,104.48,104.4,104.425,677300000.0
2008-07-11 19:45:00,104.425,104.47,104.42,104.46,454100000.0
2008-07-11 19:50:00,104.46,104.5,104.43,104.46,627200000.0
2008-07-11 19:55:00,104.46,104.56,104.455,104.56,592200000.0
2008-07-11 20:00:00,104.56,104.59,104.49,104.53,817200000.0
2008-07-11 20:05:00,104.53,104.54,104.465,104.51,673900000.0
2008-07-11 20:10:00,104.515,104.57,104.51,104.56,662100000.0
2008-07-11 20:15:00,104.56,104.59,104.53,104.55,541600000.0
2008-07-11 20:20:00,104.56,104.615,104.55,104.58,674500000.0
2008-07-11 20:25:00,104.58,104.605,104.545,104.545,585500000.0
2008-07-11 20:30:00,104.545,104.59,104.535,104.575,322100000.0
2008-07-11 20:35:00,104.575,104.58,104.53,104.565,477500000.0
2008-07-11 20:40:00,104.565,104.59,104.55,104.57,392400000.0
2008-07-11 20:45:00,104.57,104.63,104.515,104.545,944599999.0
2008-07-11 20:50:00,104.545,104.605,104.51,104.57,1075100000.0
2008-07-11 20:55:00,104.57,104.61,104.51,104.56,1017700000.0
2008-07-11 21:00:00,104.565,104.66,104.53,104.61,1320600000.0
2008-07-11 21:05:00,104.61,104.755,104.54,104.73,985100000.0
2008-07-11 21:10:00,104.725,104.745,104.62,104.645,902300000.0
2008-07-11 21:15:00,104.64,104.77,104.625,104.755,643400000.0
2008-07-11 21:20:00,104.76,104.775,104.71,104.75,611400000.0
2008-07-11 21:25:00,104.745,104.78,104.7,104.7,457400000.0
2008-07-11 21:30:00,104.71,104.765,104.65,104.66,686800000.0
2008-07-11 21:35:00,104.66,104.75,104.63,104.68,600400000.0
2008-07-11 21:40:00,104.69,104.7,104.61,104.62,426100000.0
2008-07-11 21:45:00,104.62,104.71,104.62,104.675,330200000.0
2008-07-11 21:50:00,104.68,104.71,104.64,104.66,327400000.0
2008-07-11 21:55:00,104.67,104.71,104.63,104.655,327500000.0
2008-07-11 22:00:00,104.65,104.68,104.61,104.61,468400000.0
2008-07-11 22:05:00,104.61,104.645,104.59,104.64,218400000.0
2008-07-11 22:10:00,104.64,104.75,104.63,104.715,211900000.0
2008-07-11 22:15:00,104.72,104.73,104.57,104.57,498500000.0
2008-07-11 22:20:00,104.57,104.61,104.53,104.59,419400000.0
2008-07-11 22:25:00,104.595,104.61,104.57,104.6,182500000.0
2008-07-11 22:30:00,104.595,104.63,104.58,104.605,244700000.0
2008-07-11 22:35:00,104.6,104.605,104.53,104.535,300300000.0
2008-07-11 22:40:00,104.545,104.605,104.535,104.59,240700000.0
2008-07-11 22:45:00,104.585,104.61,104.485,104.535,129800000.0
2008-07-11 22:50:00,104.54,104.58,104.51,104.58,79200000.0
2008-07-11 22:55:00,104.58,104.735,104.57,104.575,185900000.0
2008-07-13 23:00:00,104.554,104.641,104.477,104.487,479200000.0
2008-07-13 23:05:00,104.481,104.617,104.468,104.543,291800000.0
2008-07-13 23:10:00,104.537,104.643,104.531,104.549,451100000.0
2008-07-13 23:15:00,104.513,104.608,104.451,104.488,359700000.0
2008-07-13 23:20:00,104.5,104.61,104.483,104.511,252500000.0
2008-07-13 23:25:00,104.533,104.567,104.507,104.54,532300000.0
2008-07-13 23:30:00,104.5,104.54,104.5,104.54,39000000.0
2008-07-13 23:35:00,104.53,104.57,104.52,104.57,31500000.0
2008-07-13 23:40:00,104.57,104.59,104.54,104.54,94500000.0
2008-07-13 23:45:00,104.54,104.54,104.48,104.51,88200000.0
2008-07-13 23:50:00,104.52,104.58,104.49,104.57,191100000.0
2008-07-13 23:55:00,104.57,104.58,104.54,104.56,209400000.0
2008-07-14 00:00:00,104.56,104.58,104.37,104.47,1031800000.0
2008-07-14 00:05:00,104.47,104.51,104.37,104.38,644700000.0
2008-07-14 00:10:00,104.38,104.5,104.38,104.5,119200000.0
2008-07-14 00:15:00,104.49,104.53,104.4,104.48,832200000.0
2008-07-14 00:20:00,104.48,104.49,104.39,104.44,1132400000.0
2008-07-14 00:25:00,104.44,104.48,104.37,104.4,1041900000.0
2008-07-14 00:30:00,104.39,104.42,104.32,104.37,975200000.0
2008-07-14 00:35:00,104.37,104.49,104.32,104.47,1594600000.0
2008-07-14 00:40:00,104.47,104.53,104.47,104.51,177800000.0
2008-07-14 00:45:00,104.51,104.51,104.4,104.42,375300000.0
2008-07-14 00:50:00,104.42,104.46,104.42,104.43,316200000.0
2008-07-14 00:55:00,104.43,104.47,104.41,104.42,308100000.0
2008-07-14 01:00:00,104.43,104.46,104.41,104.43,362100000.0
2008-07-14 01:05:00,104.43,104.45,104.41,104.43,121900000.0
2008-07-14 01:10:00,104.42,104.49,104.41,104.47,371300000.0
2008-07-14 01:15:00,104.465,104.5,104.43,104.47,631500000.0
2008-07-14 01:20:00,104.47,104.49,104.405,104.445,408500000.0
2008-07-14 01:25:00,104.445,104.535,104.42,104.525,682400000.0
2008-07-14 01:30:00,104.525,104.58,104.5,104.56,930800000.0
2008-07-14 01:35:00,104.56,104.58,104.51,104.56,592600000.0
2008-07-14 01:40:00,104.56,104.65,104.56,104.62,860900000.0
2008-07-14 01:45:00,104.61,104.665,104.595,104.65,1153300000.0
2008-07-14 01:50:00,104.65,104.68,104.605,104.61,1397100000.0
2008-07-14 01:55:00,104.61,104.62,104.515,104.555,1075200000.0
2008-07-14 02:00:00,104.54,104.585,104.49,104.535,1143200000.0
2008-07-14 02:05:00,104.53,104.565,104.45,104.49,1156400000.0
2008-07-14 02:10:00,104.49,104.52,104.46,104.49,1311699999.0
2008-07-14 02:15:00,104.49,104.54,104.42,104.43,1179100000.0
2008-07-14 02:20:00,104.43,104.48,104.415,104.43,1131199999.0
2008-07-14 02:25:00,104.43,104.505,104.42,104.505,974300000.0
2008-07-14 02:30:00,104.5,104.54,104.46,104.495,876600000.0
2008-07-14 02:35:00,104.495,104.54,104.49,104.52,543800000.0
2008-07-14 02:40:00,104.505,104.61,104.5,104.59,1183800000.0
2008-07-14 02:45:00,104.59,104.6,104.57,104.57,704600000.0
2008-07-14 02:50:00,104.58,104.64,104.58,104.59,714100000.0
2008-07-14 02:55:00,104.585,104.6,104.51,104.54,1194900000.0
2008-07-14 03:00:00,104.54,104.56,104.51,104.52,453400000.0
2008-07-14 03:05:00,104.52,104.56,104.495,104.55,1001300000.0
2008-07-14 03:10:00,104.55,104.57,104.495,104.5,839399999.0
2008-07-14 03:15:00,104.5,104.53,104.47,104.51,874799999.0
2008-07-14 03:20:00,104.51,104.51,104.48,104.49,318000000.0
2008-07-14 03:25:00,104.49,104.49,104.42,104.45,624800000.0
2008-07-14 03:30:00,104.455,104.5,104.45,104.48,333800000.0
2008-07-14 03:35:00,104.48,104.49,104.45,104.48,536200000.0
2008-07-14 03:40:00,104.48,104.53,104.46,104.46,427900000.0
2008-07-14 03:45:00,104.46,104.5,104.46,104.49,363900000.0
2008-07-14 03:50:00,104.49,104.52,104.48,104.48,416000000.0
2008-07-14 03:55:00,104.48,104.505,104.47,104.48,382900000.0
2008-07-14 04:00:00,104.48,104.52,104.47,104.49,366500000.0
2008-07-14 04:05:00,104.5,104.525,104.478,104.51,350500000.0
2008-07-14 04:10:00,104.51,104.55,104.5,104.53,651800000.0
2008-07-14 04:15:00,104.53,104.55,104.52,104.54,396500000.0
2008-07-14 04:20:00,104.54,104.55,104.505,104.505,534999998.0
2008-07-14 04:25:00,104.505,104.55,104.495,104.54,747099999.0
2008-07-14 04:30:00,104.535,104.555,104.48,104.48,1291699990.0
2008-07-14 04:35:00,104.49,104.53,104.48,104.53,991100000.0
2008-07-14 04:40:00,104.53,104.53,104.48,104.48,647500000.0
2008-07-14 04:45:00,104.48,104.5,104.46,104.49,625800000.0
2008-07-14 04:50:00,104.49,104.51,104.44,104.49,1018200000.0
2008-07-14 04:55:00,104.49,104.52,104.47,104.495,342400000.0
2008-07-14 05:00:00,104.505,104.51,104.49,104.49,156800000.0
2008-07-14 05:05:00,104.49,104.5,104.45,104.47,929400000.0
2008-07-14 05:10:00,104.47,104.51,104.47,104.5,596399999.0
2008-07-14 05:15:00,104.5,104.54,104.48,104.48,298700001.0
2008-07-14 05:20:00,104.48,104.485,104.44,104.45,245900000.0
2008-07-14 05:25:00,104.45,104.49,104.438,104.49,292399999.0
2008-07-14 05:30:00,104.49,104.495,104.465,104.49,307799999.0
2008-07-14 05:35:00,104.49,104.5,104.46,104.49,274900000.0
2008-07-14 05:40:00,104.48,104.5,104.46,104.46,186200000.0
2008-07-14 05:45:00,104.46,104.48,104.455,104.47,119100000.0
2008-07-14 05:50:00,104.48,104.53,104.48,104.495,564600000.0
2008-07-14 05:55:00,104.495,104.5,104.46,104.47,551500000.0
2008-07-14 06:00:00,104.47,104.495,104.46,104.49,236900000.0
2008-07-14 06:05:00,104.485,104.5,104.455,104.5,355000000.0
2008-07-14 06:10:00,104.5,104.51,104.45,104.46,250800000.0
2008-07-14 06:15:00,104.46,104.475,104.425,104.445,414000000.0
2008-07-14 06:20:00,104.45,104.48,104.43,104.47,702899999.0
2008-07-14 06:25:00,104.47,104.48,104.46,104.46,829699997.0
2008-07-14 06:30:00,104.46,104.515,104.44,104.5,782000000.0
2008-07-14 06:35:00,104.51,104.51,104.46,104.465,386100000.0
2008-07-14 06:40:00,104.465,104.49,104.44,104.47,426500000.0
2008-07-14 06:45:00,104.47,104.47,104.4,104.45,690200001.0
2008-07-14 06:50:00,104.45,104.45,104.425,104.44,251500000.0
2008-07-14 06:55:00,104.44,104.46,104.43,104.45,347200000.0
2008-07-14 07:00:00,104.45,104.475,104.435,104.44,613500000.0
2008-07-14 07:05:00,104.44,104.48,104.44,104.47,234500000.0
2008-07-14 07:10:00,104.47,104.475,104.405,104.44,425500000.0
2008-07-14 07:15:00,104.45,104.47,104.38,104.42,514299999.0
2008-07-14 07:20:00,104.42,104.43,104.34,104.345,454300000.0
2008-07-14 07:25:00,104.345,104.41,104.34,104.39,555100000.0
2008-07-14 07:30:00,104.4,104.48,104.36,104.43,448800000.0
2008-07-14 07:35:00,104.43,104.45,104.38,104.4,835100000.0
2008-07-14 07:40:00,104.41,104.47,104.37,104.43,850200000.0
2008-07-14 07:45:00,104.425,104.46,104.4,104.415,541800000.0
2008-07-14 07:50:00,104.42,104.425,104.37,104.41,515000000.0
2008-07-14 07:55:00,104.41,104.47,104.405,104.45,652300000.0
2008-07-14 08:00:00,104.45,104.47,104.365,104.41,725499999.0
2008-07-14 08:05:00,104.41,104.46,104.4,104.46,791100000.0
2008-07-14 08:10:00,104.46,104.48,104.4,104.42,1091800001.0
2008-07-14 08:15:00,104.43,104.49,104.42,104.46,1239900000.0
2008-07-14 08:20:00,104.46,104.48,104.44,104.45,1150900000.0
2008-07-14 08:25:00,104.45,104.47,104.43,104.44,1228100000.0
2008-07-14 08:30:00,104.44,104.5,104.41,104.49,1317600000.0
2008-07-14 08:35:00,104.49,104.54,104.43,104.48,1921600000.0
2008-07-14 08:40:00,104.48,104.48,104.39,104.39,1496300000.0
2008-07-14 08:45:00,104.39,104.4,104.34,104.36,1673100000.0
2008-07-14 08:50:00,104.36,104.36,104.27,104.35,1316900000.0
2008-07-14 08:55:00,104.35,104.35,104.235,104.285,1562399999.0
2008-07-14 09:00:00,104.285,104.32,104.18,104.22,1134400000.0
2008-07-14 09:05:00,104.22,104.26,104.2,104.24,1023200000.0
2008-07-14 09:10:00,104.25,104.295,104.225,104.265,715800000.0
2008-07-14 09:15:00,104.265,104.33,104.235,104.325,921400000.0
2008-07-14 09:20:00,104.315,104.33,104.27,104.29,600700000.0
2008-07-14 09:25:00,104.295,104.38,104.29,104.35,801900000.0
2008-07-14 09:30:00,104.355,104.39,104.315,104.34,517800000.0
2008-07-14 09:35:00,104.34,104.38,104.3,104.34,361600000.0
2008-07-14 09:40:00,104.34,104.37,104.29,104.32,410500000.0
2008-07-14 09:45:00,104.32,104.36,104.28,104.34,342800000.0
2008-07-14 09:50:00,104.34,104.35,104.27,104.29,340100000.0
2008-07-14 09:55:00,104.295,104.31,104.25,104.275,543100000.0
2008-07-14 10:00:00,104.28,104.3,104.23,104.24,570100000.0
2008-07-14 10:05:00,104.235,104.28,104.15,104.19,674700000.0
2008-07-14 10:10:00,104.2,104.2,104.12,104.16,921300000.0
2008-07-14 10:15:00,104.16,104.2,104.15,104.175,557700000.0
2008-07-14 10:20:00,104.18,104.25,104.175,104.23,440700000.0
2008-07-14 10:25:00,104.23,104.29,104.22,104.23,401300000.0
2008-07-14 10:30:00,104.23,104.29,104.21,104.26,555600000.0
2008-07-14 10:35:00,104.26,104.3,104.25,104.25,308000000.0
2008-07-14 10:40:00,104.255,104.32,104.23,104.32,497800000.0
2008-07-14 10:45:00,104.325,104.345,104.245,104.25,437700000.0
2008-07-14 10:50:00,104.25,104.27,104.22,104.26,455300000.0
2008-07-14 10:55:00,104.26,104.37,104.25,104.36,361200000.0
2008-07-14 11:00:00,104.35,104.385,104.3,104.33,549000000.0
2008-07-14 11:05:00,104.325,104.345,104.28,104.295,510800000.0
2008-07-14 11:10:00,104.3,104.3,104.25,104.26,531500000.0
2008-07-14 11:15:00,104.26,104.3,104.21,104.275,493900000.0
2008-07-14 11:20:00,104.28,104.29,104.22,104.26,384900000.0
2008-07-14 11:25:00,104.26,104.27,104.21,104.26,547100000.0
2008-07-14 11:30:00,104.26,104.26,104.195,104.25,416300000.0
2008-07-14 11:35:00,104.25,104.25,104.22,104.24,365600000.0
2008-07-14 11:40:00,104.24,104.26,104.21,104.225,425400000.0
2008-07-14 11:45:00,104.23,104.29,104.22,104.27,417500000.0
2008-07-14 11:50:00,104.27,104.28,104.22,104.24,346300000.0
2008-07-14 11:55:00,104.24,104.24,104.19,104.24,417100000.0
2008-07-14 12:00:00,104.25,104.26,104.2,104.245,460700000.0
2008-07-14 12:05:00,104.24,104.26,104.22,104.245,400600000.0
2008-07-14 12:10:00,104.25,104.25,104.185,104.23,756100000.0
2008-07-14 12:15:00,104.235,104.25,104.19,104.22,352300000.0
2008-07-14 12:20:00,104.225,104.295,104.22,104.26,560100000.0
2008-07-14 12:25:00,104.265,104.3,104.26,104.295,327100000.0
2008-07-14 12:30:00,104.29,104.295,104.25,104.285,417800000.0
2008-07-14 12:35:00,104.28,104.29,104.23,104.235,222800000.0
2008-07-14 12:40:00,104.23,104.24,104.16,104.19,498400000.0
2008-07-14 12:45:00,104.19,104.215,104.18,104.21,256900000.0
2008-07-14 12:50:00,104.21,104.26,104.19,104.215,401300000.0
2008-07-14 12:55:00,104.215,104.215,104.17,104.17,286300000.0
2008-07-14 13:00:00,104.16,104.21,104.155,104.19,449900000.0
2008-07-14 13:05:00,104.185,104.245,104.16,104.21,421500000.0
2008-07-14 13:10:00,104.21,104.24,104.2,104.21,352600000.0
2008-07-14 13:15:00,104.21,104.25,104.15,104.23,587800000.0
2008-07-14 13:20:00,104.225,104.225,104.17,104.185,359500000.0
2008-07-14 13:25:00,104.19,104.22,104.15,104.165,345300000.0
2008-07-14 13:30:00,104.16,104.2,104.125,104.18,579700000.0
2008-07-14 13:35:00,104.185,104.21,104.14,104.17,671700000.0
2008-07-14 13:40:00,104.17,104.22,104.16,104.19,449800000.0
2008-07-14 13:45:00,104.2,104.275,104.19,104.26,611700000.0
2008-07-14 13:50:00,104.26,104.3,104.22,104.28,510600000.0
2008-07-14 13:55:00,104.28,104.29,104.2,104.22,532300000.0
2008-07-14 14:00:00,104.215,104.27,104.195,104.26,638900001.0
2008-07-14 14:05:00,104.27,104.32,104.26,104.28,370300000.0
2008-07-14 14:10:00,104.29,104.3,104.225,104.26,395900000.0
2008-07-14 14:15:00,104.26,104.26,104.19,104.2,501400000.0
2008-07-14 14:20:00,104.2,104.21,104.125,104.145,762400000.0
2008-07-14 14:25:00,104.14,104.17,104.13,104.15,489800000.0
2008-07-14 14:30:00,104.15,104.205,104.15,104.2,502500000.0
2008-07-14 14:35:00,104.19,104.19,104.135,104.175,523600000.0
2008-07-14 14:40:00,104.175,104.18,104.15,104.17,458900000.0
2008-07-14 14:45:00,104.18,104.21,104.16,104.19,562600000.0
2008-07-14 14:50:00,104.195,104.225,104.19,104.2,608300000.0
2008-07-14 14:55:00,104.2,104.26,104.19,104.23,574000000.0
2008-07-14 15:00:00,104.225,104.26,104.19,104.23,670100000.0
2008-07-14 15:05:00,104.23,104.23,104.17,104.19,656100000.0
2008-07-14 15:10:00,104.19,104.23,104.17,104.21,593900000.0
2008-07-14 15:15:00,104.21,104.22,104.185,104.19,570300000.0
2008-07-14 15:20:00,104.195,104.2,104.145,104.19,622600000.0
2008-07-14 15:25:00,104.19,104.2,104.15,104.15,624100000.0
2008-07-14 15:30:00,104.15,104.215,104.14,104.21,800000000.0
2008-07-14 15:35:00,104.21,104.26,104.205,104.24,766700000.0
2008-07-14 15:40:00,104.24,104.28,104.215,104.22,927500000.0
2008-07-14 15:45:00,104.22,104.25,104.17,104.18,1213600000.0
2008-07-14 15:50:00,104.175,104.265,104.16,104.245,1031700000.0
2008-07-14 15:55:00,104.25,104.345,104.23,104.32,1023600000.0
2008-07-14 16:00:00,104.32,104.42,104.305,104.395,1238400000.0
2008-07-14 16:05:00,104.395,104.47,104.365,104.39,938100000.0
2008-07-14 16:10:00,104.39,104.41,104.35,104.36,971000000.0
2008-07-14 16:15:00,104.36,104.4,104.345,104.38,758600000.0
2008-07-14 16:20:00,104.385,104.41,104.36,104.41,721100000.0
2008-07-14 16:25:00,104.41,104.445,104.39,104.43,953400000.0
2008-07-14 16:30:00,104.42,104.47,104.41,104.43,956500000.0
2008-07-14 16:35:00,104.425,104.48,104.42,104.45,767600000.0
2008-07-14 16:40:00,104.45,104.5,104.44,104.47,792300000.0
2008-07-14 16:45:00,104.47,104.5,104.44,104.45,1019300000.0
2008-07-14 16:50:00,104.46,104.5,104.44,104.47,891600000.0
2008-07-14 16:55:00,104.47,104.49,104.41,104.45,958400000.0
2008-07-14 17:00:00,104.44,104.48,104.43,104.46,837500000.0
2008-07-14 17:05:00,104.465,104.51,104.455,104.49,669700000.0
2008-07-14 17:10:00,104.49,104.54,104.48,104.53,789100000.0
2008-07-14 17:15:00,104.52,104.53,104.47,104.47,795500000.0
2008-07-14 17:20:00,104.47,104.52,104.46,104.48,771400000.0
2008-07-14 17:25:00,104.48,104.51,104.46,104.49,632700000.0
2008-07-14 17:30:00,104.49,104.51,104.43,104.44,647900000.0
2008-07-14 17:35:00,104.435,104.495,104.42,104.48,619100000.0
2008-07-14 17:40:00,104.48,104.51,104.46,104.485,687300000.0
2008-07-14 17:45:00,104.485,104.515,104.47,104.49,611900000.0
2008-07-14 17:50:00,104.5,104.525,104.47,104.47,738200000.0
2008-07-14 17:55:00,104.47,104.485,104.41,104.48,822300000.0
2008-07-14 18:00:00,104.48,104.5,104.43,104.47,765600000.0
2008-07-14 18:05:00,104.47,104.51,104.44,104.48,775300000.0
2008-07-14 18:10:00,104.47,104.48,104.44,104.465,474200000.0
2008-07-14 18:15:00,104.46,104.49,104.44,104.455,699600000.0
2008-07-14 18:20:00,104.45,104.465,104.42,104.465,482300000.0
2008-07-14 18:25:00,104.46,104.5,104.42,104.5,534100000.0
2008-07-14 18:30:00,104.5,104.56,104.48,104.535,604700000.0
2008-07-14 18:35:00,104.535,104.57,104.5,104.52,647000000.0
2008-07-14 18:40:00,104.525,104.56,104.505,104.56,484800000.0
2008-07-14 18:45:00,104.56,104.62,104.55,104.605,552100000.0
2008-07-14 18:50:00,104.6,104.635,104.58,104.62,503500000.0
2008-07-14 18:55:00,104.62,104.62,104.52,104.56,573400000.0
2008-07-14 19:00:00,104.56,104.59,104.52,104.55,557100000.0
2008-07-14 19:05:00,104.555,104.58,104.54,104.56,363400000.0
2008-07-14 19:10:00,104.56,104.57,104.52,104.53,463100000.0
2008-07-14 19:15:00,104.525,104.53,104.5,104.53,299600000.0
2008-07-14 19:20:00,104.53,104.53,104.48,104.505,420600000.0
2008-07-14 19:25:00,104.5,104.555,104.455,104.47,519800000.0
2008-07-14 19:30:00,104.475,104.49,104.44,104.45,340400000.0
2008-07-14 19:35:00,104.45,104.48,104.425,104.48,424400000.0
2008-07-14 19:40:00,104.48,104.485,104.405,104.405,608400000.0
2008-07-14 19:45:00,104.405,104.45,104.36,104.375,796300000.0
2008-07-14 19:50:00,104.375,104.42,104.36,104.415,467800000.0
2008-07-14 19:55:00,104.415,104.44,104.4,104.44,485800000.0
2008-07-14 20:00:00,104.44,104.45,104.375,104.39,461500000.0
2008-07-14 20:05:00,104.385,104.4,104.32,104.35,763100000.0
2008-07-14 20:10:00,104.35,104.375,104.28,104.36,827500000.0
2008-07-14 20:15:00,104.36,104.36,104.31,104.33,332800000.0
2008-07-14 20:20:00,104.33,104.345,104.31,104.33,289300000.0
2008-07-14 20:25:00,104.33,104.37,104.33,104.335,333800000.0
2008-07-14 20:30:00,104.335,104.37,104.325,104.35,355000000.0
2008-07-14 20:35:00,104.35,104.37,104.33,104.35,309000000.0
2008-07-14 20:40:00,104.35,104.41,104.33,104.38,293900000.0
2008-07-14 20:45:00,104.38,104.41,104.34,104.355,383400000.0
2008-07-14 20:50:00,104.35,104.43,104.35,104.4,431600000.0
2008-07-14 20:55:00,104.395,104.45,104.39,104.435,453400000.0
2008-07-14 21:00:00,104.43,104.49,104.415,104.48,407500000.0
2008-07-14 21:05:00,104.475,104.49,104.45,104.46,404900000.0
2008-07-14 21:10:00,104.46,104.48,104.43,104.465,267300000.0
2008-07-14 21:15:00,104.46,104.54,104.445,104.515,258300000.0
2008-07-14 21:20:00,104.52,104.565,104.465,104.53,549500000.0
2008-07-14 21:25:00,104.535,104.555,104.46,104.5,445300000.0
2008-07-14 21:30:00,104.5,104.51,104.45,104.475,440700000.0
2008-07-14 21:35:00,104.47,104.47,104.41,104.42,229700000.0
2008-07-14 21:40:00,104.42,104.435,104.38,104.4,404100000.0
2008-07-14 21:45:00,104.4,104.43,104.35,104.42,287500000.0
2008-07-14 21:50:00,104.42,104.45,104.38,104.41,304800000.0
2008-07-14 21:55:00,104.405,104.42,104.375,104.41,330500000.0
2008-07-14 22:00:00,104.41,104.435,104.405,104.415,258300000.0
2008-07-14 22:05:00,104.415,104.435,104.415,104.425,160400000.0
2008-07-14 22:10:00,104.43,104.445,104.405,104.405,179900000.0
2008-07-14 22:15:00,104.405,104.43,104.4,104.42,225100000.0
2008-07-14 22:20:00,104.425,104.45,104.42,104.45,198200000.0
2008-07-14 22:25:00,104.445,104.47,104.43,104.455,169900000.0
2008-07-14 22:30:00,104.455,104.485,104.435,104.44,175600000.0
2008-07-14 22:35:00,104.445,104.46,104.39,104.443,287000000.0
2008-07-14 22:40:00,104.46,104.47,104.43,104.46,186200000.0
2008-07-14 22:45:00,104.46,104.47,104.42,104.43,173800000.0
2008-07-14 22:50:00,104.43,104.54,104.43,104.54,318800000.0
2008-07-14 22:55:00,104.54,104.54,104.44,104.445,260200000.0
2008-07-14 23:00:00,104.455,104.49,104.4,104.48,1158599937.0
2008-07-14 23:05:00,104.48,104.505,104.455,104.48,138700000.0
2008-07-14 23:10:00,104.483,104.49,104.415,104.425,200300000.0
2008-07-14 23:15:00,104.415,104.445,104.415,104.44,126700000.0
2008-07-14 23:20:00,104.445,104.48,104.412,104.456,178100000.0
2008-07-14 23:25:00,104.47,104.47,104.44,104.46,133900000.0
2008-07-14 23:30:00,104.46,104.49,104.43,104.49,149200000.0
2008-07-14 23:35:00,104.49,104.505,104.4,104.405,159800000.0
2008-07-14 23:40:00,104.415,104.48,104.398,104.427,372599994.0
2008-07-14 23:45:00,104.436,104.455,104.405,104.42,268299994.0
2008-07-14 23:50:00,104.43,104.45,104.395,104.425,109300000.0
2008-07-14 23:55:00,104.425,104.44,104.41,104.415,38000000.0
2008-07-15 00:00:00,104.41,104.44,104.39,104.415,108500000.0
2008-07-15 00:05:00,104.41,104.475,104.41,104.465,171200000.0
2008-07-15 00:10:00,104.465,104.49,104.45,104.47,178000000.0
2008-07-15 00:15:00,104.47,104.505,104.46,104.495,119300000.0
2008-07-15 00:20:00,104.5,104.505,104.46,104.46,139900000.0
2008-07-15 00:25:00,104.455,104.49,104.445,104.46,187200000.0
2008-07-15 00:30:00,104.455,104.465,104.45,104.46,47200000.0
2008-07-15 00:35:00,104.465,104.465,104.445,104.445,53000000.0
2008-07-15 00:40:00,104.45,104.455,104.41,104.42,140900000.0
2008-07-15 00:45:00,104.43,104.44,104.405,104.42,68400000.0
2008-07-15 00:50:00,104.425,104.43,104.37,104.385,149200000.0
2008-07-15 00:55:00,104.385,104.44,104.38,104.42,89000000.0
2008-07-15 01:00:00,104.42,104.425,104.38,104.395,126600000.0
2008-07-15 01:05:00,104.395,104.43,104.385,104.42,126500000.0
2008-07-15 01:10:00,104.42,104.45,104.42,104.44,144700000.0
2008-07-15 01:15:00,104.44,104.445,104.39,104.405,253500000.0
2008-07-15 01:20:00,104.41,104.43,104.39,104.41,169400000.0
2008-07-15 01:25:00,104.405,104.41,104.385,104.405,143500000.0
2008-07-15 01:30:00,104.41,104.425,104.39,104.405,161200000.0
2008-07-15 01:35:00,104.405,104.41,104.345,104.385,215100000.0
2008-07-15 01:40:00,104.385,104.41,104.38,104.41,133000000.0
2008-07-15 01:45:00,104.405,104.43,104.405,104.425,112300000.0
2008-07-15 01:50:00,104.43,104.435,104.41,104.41,162800000.0
2008-07-15 01:55:00,104.415,104.43,104.39,104.4,260500000.0
2008-07-15 02:00:00,104.4,104.42,104.32,104.37,695700000.0
2008-07-15 02:05:00,104.37,104.39,104.33,104.33,741600000.0
2008-07-15 02:10:00,104.33,104.36,104.31,104.34,1185400000.0
2008-07-15 02:15:00,104.34,104.37,104.31,104.32,182500000.0
2008-07-15 02:20:00,104.32,104.365,104.3,104.34,247700000.0
2008-07-15 02:25:00,104.34,104.39,104.34,104.38,173100000.0
2008-07-15 02:30:00,104.38,104.415,104.36,104.395,586100000.0
2008-07-15 02:35:00,104.38,104.39,104.35,104.385,439900000.0
2008-07-15 02:40:00,104.37,104.415,104.37,104.405,349200000.0
2008-07-15 02:45:00,104.41,104.415,104.38,104.4,489000000.0
2008-07-15 02:50:00,104.4,104.44,104.4,104.415,530300000.0
2008-07-15 02:55:00,104.4,104.445,104.35,104.43,740300000.0
2008-07-15 03:00:00,104.435,104.435,104.4,104.42,525000000.0
2008-07-15 03:05:00,104.425,104.435,104.39,104.41,963600000.0
2008-07-15 03:10:00,104.425,104.435,104.41,104.43,214600000.0
2008-07-15 03:15:00,104.43,104.475,104.42,104.45,460900000.0
2008-07-15 03:20:00,104.44,104.465,104.44,104.45,329900000.0
2008-07-15 03:25:00,104.45,104.465,104.44,104.44,314600000.0
2008-07-15 03:30:00,104.44,104.445,104.41,104.43,394500000.0
2008-07-15 03:35:00,104.43,104.45,104.39,104.42,632300000.0
2008-07-15 03:40:00,104.42,104.455,104.38,104.42,755000000.0
2008-07-15 03:45:00,104.42,104.435,104.41,104.41,454800000.0
2008-07-15 03:50:00,104.41,104.435,104.37,104.42,496600000.0
2008-07-15 03:55:00,104.42,104.48,104.42,104.43,594600000.0
2008-07-15 04:00:00,104.43,104.47,104.41,104.435,571500000.0
2008-07-15 04:05:00,104.44,104.47,104.41,104.41,623900000.0
2008-07-15 04:10:00,104.42,104.45,104.41,104.435,512900000.0
2008-07-15 04:15:00,104.44,104.445,104.37,104.4,1263799974.0
2008-07-15 04:20:00,104.39,104.44,104.38,104.43,429400000.0
2008-07-15 04:25:00,104.43,104.435,104.4,104.41,397800000.0
2008-07-15 04:30:00,104.41,104.43,104.39,104.42,230700000.0
2008-07-15 04:35:00,104.42,104.43,104.4,104.41,486100000.0
2008-07-15 04:40:00,104.415,104.48,104.4,104.45,742500000.0
2008-07-15 04:45:00,104.45,104.48,104.43,104.45,469500000.0
2008-07-15 04:50:00,104.45,104.5,104.44,104.445,320800000.0
2008-07-15 04:55:00,104.44,104.48,104.43,104.455,546800000.0
2008-07-15 05:00:00,104.46,104.475,104.41,104.46,555300000.0
2008-07-15 05:05:00,104.455,104.51,104.44,104.47,543800000.0
2008-07-15 05:10:00,104.47,104.495,104.46,104.46,496000000.0
2008-07-15 05:15:00,104.46,104.515,104.45,104.45,473400000.0
2008-07-15 05:20:00,104.45,104.5,104.43,104.48,434000000.0
2008-07-15 05:25:00,104.47,104.495,104.45,104.46,297200000.0
2008-07-15 05:30:00,104.45,104.46,104.38,104.41,351000000.0
2008-07-15 05:35:00,104.41,104.455,104.41,104.41,273300000.0
2008-07-15 05:40:00,104.41,104.45,104.4,104.41,598800000.0
2008-07-15 05:45:00,104.41,104.43,104.39,104.4,551900000.0
2008-07-15 05:50:00,104.41,104.41,104.37,104.38,632300000.0
2008-07-15 05:55:00,104.38,104.43,104.38,104.415,351400000.0
2008-07-15 06:00:00,104.41,104.425,104.37,104.425,205300000.0
2008-07-15 06:05:00,104.41,104.45,104.4,104.44,464900000.0
2008-07-15 06:10:00,104.43,104.46,104.415,104.435,376400000.0
2008-07-15 06:15:00,104.44,104.44,104.386,104.415,238100000.0
2008-07-15 06:20:00,104.41,104.43,104.4,104.42,200800000.0
2008-07-15 06:25:00,104.415,104.42,104.38,104.4,256300000.0
2008-07-15 06:30:00,104.4,104.45,104.38,104.43,309900000.0
2008-07-15 06:35:00,104.43,104.495,104.42,104.49,337900000.0
2008-07-15 06:40:00,104.49,104.49,104.455,104.47,440700000.0
2008-07-15 06:45:00,104.465,104.475,104.44,104.445,230100000.0
2008-07-15 06:50:00,104.45,104.48,104.43,104.44,331800000.0
2008-07-15 06:55:00,104.44,104.46,104.405,104.425,354000000.0
2008-07-15 07:00:00,104.43,104.445,104.4,104.435,435300000.0
2008-07-15 07:05:00,104.435,104.435,104.38,104.38,384800000.0
2008-07-15 07:10:00,104.38,104.415,104.36,104.39,470600000.0
2008-07-15 07:15:00,104.39,104.425,104.38,104.395,437300000.0
2008-07-15 07:20:00,104.4,104.435,104.38,104.435,366800000.0
2008-07-15 07:25:00,104.435,104.445,104.42,104.42,337600000.0
2008-07-15 07:30:00,104.42,104.445,104.39,104.395,288600000.0
2008-07-15 07:35:00,104.4,104.41,104.32,104.36,534700000.0
2008-07-15 07:40:00,104.36,104.39,104.355,104.38,202000000.0
2008-07-15 07:45:00,104.385,104.395,104.32,104.35,462800000.0
2008-07-15 07:50:00,104.355,104.385,104.32,104.33,431900000.0
2008-07-15 07:55:00,104.335,104.4,104.33,104.385,560000000.0
2008-07-15 08:00:00,104.39,104.415,104.365,104.385,947300000.0
2008-07-15 08:05:00,104.385,104.405,104.35,104.37,661100000.0
2008-07-15 08:10:00,104.365,104.375,104.3,104.315,841500000.0
2008-07-15 08:15:00,104.315,104.345,104.3,104.34,583700000.0
2008-07-15 08:20:00,104.34,104.37,104.315,104.36,1110100000.0
2008-07-15 08:25:00,104.36,104.37,104.34,104.36,811300000.0
2008-07-15 08:30:00,104.36,104.43,104.34,104.405,1051400000.0
2008-07-15 08:35:00,104.4,104.43,104.345,104.41,751100000.0
2008-07-15 08:40:00,104.41,104.41,104.37,104.41,534300000.0
2008-07-15 08:45:00,104.41,104.41,104.36,104.39,687800000.0
2008-07-15 08:50:00,104.39,104.4,104.29,104.31,905000000.0
2008-07-15 08:55:00,104.3,104.32,104.235,104.27,587800000.0
2008-07-15 09:00:00,104.265,104.35,104.265,104.29,594000000.0
2008-07-15 09:05:00,104.28,104.34,104.26,104.33,655100000.0
2008-07-15 09:10:00,104.32,104.36,104.29,104.32,880100000.0
2008-07-15 09:15:00,104.33,104.36,104.31,104.31,667600000.0
2008-07-15 09:20:00,104.31,104.41,104.285,104.405,692100000.0
2008-07-15 09:25:00,104.4,104.47,104.37,104.46,931200000.0
2008-07-15 09:30:00,104.465,104.48,104.405,104.445,819800000.0
2008-07-15 09:35:00,104.44,104.51,104.41,104.495,942000000.0
2008-07-15 09:40:00,104.5,104.53,104.49,104.525,696300000.0
2008-07-15 09:45:00,104.52,104.58,104.48,104.565,682900000.0
2008-07-15 09:50:00,104.58,104.65,104.55,104.57,953000000.0
2008-07-15 09:55:00,104.57,104.585,104.49,104.525,945800000.0
2008-07-15 10:00:00,104.52,104.605,104.505,104.59,877300000.0
2008-07-15 10:05:00,104.59,104.62,104.525,104.57,754900000.0
2008-07-15 10:10:00,104.57,104.58,104.525,104.525,717200000.0
2008-07-15 10:15:00,104.53,104.64,104.5,104.6,911900000.0
2008-07-15 10:20:00,104.59,104.65,104.51,104.62,799600000.0
2008-07-15 10:25:00,104.615,104.625,104.53,104.56,988000000.0
2008-07-15 10:30:00,104.56,104.62,104.5,104.53,686600000.0
2008-07-15 10:35:00,104.53,104.59,104.505,104.58,756400000.0
2008-07-15 10:40:00,104.59,104.6,104.5,104.53,747800000.0
2008-07-15 10:45:00,104.53,104.53,104.45,104.51,860300000.0
2008-07-15 10:50:00,104.505,104.515,104.42,104.44,658800000.0
2008-07-15 10:55:00,104.44,104.53,104.4,104.49,559100000.0
2008-07-15 11:00:00,104.48,104.48,104.31,104.46,858000001.0
2008-07-15 11:05:00,104.46,104.53,104.44,104.49,917800000.0
2008-07-15 11:10:00,104.5,104.53,104.44,104.5,643500000.0
2008-07-15 11:15:00,104.5,104.63,104.485,104.55,905300000.0
2008-07-15 11:20:00,104.55,104.725,104.52,104.605,1060800000.0
2008-07-15 11:25:00,104.6,104.68,104.58,104.6,822600000.0
2008-07-15 11:30:00,104.6,104.64,104.515,104.555,801500000.0
2008-07-15 11:35:00,104.555,104.555,104.49,104.51,693100000.0
2008-07-15 11:40:00,104.51,104.54,104.43,104.49,941100000.0
2008-07-15 11:45:00,104.49,104.53,104.4,104.46,794000000.0
2008-07-15 11:50:00,104.46,104.46,104.36,104.41,783300000.0
2008-07-15 11:55:00,104.41,104.46,104.375,104.435,623500000.0
2008-07-15 12:00:00,104.43,104.44,104.36,104.41,757200000.0
2008-07-15 12:05:00,104.41,104.48,104.41,104.47,679900000.0
2008-07-15 12:10:00,104.47,104.555,104.45,104.545,673700000.0
2008-07-15 12:15:00,104.54,104.54,104.48,104.54,534400000.0
2008-07-15 12:20:00,104.54,104.54,104.44,104.495,604000000.0
2008-07-15 12:25:00,104.5,104.505,104.42,104.445,609200000.0
2008-07-15 12:30:00,104.445,104.49,104.41,104.49,706400000.0
2008-07-15 12:35:00,104.49,104.52,104.39,104.41,844400000.0
2008-07-15 12:40:00,104.41,104.42,104.305,104.33,1177400000.0
2008-07-15 12:45:00,104.34,104.39,104.28,104.34,1326600000.0
2008-07-15 12:50:00,104.34,104.37,104.28,104.37,765700000.0
2008-07-15 12:55:00,104.38,104.4,104.295,104.37,875200000.0
2008-07-15 13:00:00,104.37,104.41,104.31,104.37,916700000.0
2008-07-15 13:05:00,104.365,104.38,104.34,104.35,560300000.0
2008-07-15 13:10:00,104.35,104.4,104.325,104.34,561300000.0
2008-07-15 13:15:00,104.34,104.435,104.34,104.415,441700000.0
2008-07-15 13:20:00,104.42,104.435,104.34,104.34,557500000.0
2008-07-15 13:25:00,104.34,104.45,104.34,104.395,872000000.0
2008-07-15 13:30:00,104.39,104.465,104.38,104.4,804000000.0
2008-07-15 13:35:00,104.4,104.45,104.36,104.41,784000000.0
2008-07-15 13:40:00,104.41,104.48,104.395,104.44,647300000.0
2008-07-15 13:45:00,104.44,104.45,104.355,104.37,699600000.0
2008-07-15 13:50:00,104.36,104.39,104.315,104.34,1001400000.0
2008-07-15 13:55:00,104.345,104.38,104.275,104.32,1019300000.0
2008-07-15 14:00:00,104.32,104.34,104.27,104.32,579400000.0
2008-07-15 14:05:00,104.33,104.355,104.28,104.3,883800000.0
2008-07-15 14:10:00,104.3,104.35,104.22,104.23,571900000.0
2008-07-15 14:15:00,104.25,104.27,104.2,104.21,539400000.0
2008-07-15 14:20:00,104.21,104.22,104.12,104.13,798800000.0
2008-07-15 14:25:00,104.13,104.135,104.07,104.115,1264800003.0
2008-07-15 14:30:00,104.13,104.22,104.03,104.2,1280400006.0
2008-07-15 14:35:00,104.205,104.22,104.1,104.1,1018400000.0
2008-07-15 14:40:00,104.11,104.2,104.06,104.18,834600000.0
2008-07-15 14:45:00,104.18,104.19,104.1,104.13,907500000.0
2008-07-15 14:50:00,104.14,104.21,104.115,104.16,1179300000.0
2008-07-15 14:55:00,104.17,104.23,104.15,104.21,643500000.0
2008-07-15 15:00:00,104.21,104.22,104.18,104.2,1035200000.0
2008-07-15 15:05:00,104.2,104.215,104.11,104.13,1144300000.0
2008-07-15 15:10:00,104.13,104.16,104.12,104.13,628000000.0
2008-07-15 15:15:00,104.13,104.14,104.06,104.12,888600000.0
2008-07-15 15:20:00,104.115,104.15,104.06,104.07,996700000.0
2008-07-15 15:25:00,104.07,104.12,104.07,104.09,653400000.0
2008-07-15 15:30:00,104.09,104.13,104.08,104.095,1154300000.0
2008-07-15 15:35:00,104.09,104.17,104.09,104.12,1016700000.0
2008-07-15 15:40:00,104.12,104.17,104.11,104.14,1119200000.0
2008-07-15 15:45:00,104.14,104.16,104.11,104.13,853200000.0
2008-07-15 15:50:00,104.125,104.18,104.12,104.14,712500000.0
2008-07-15 15:55:00,104.15,104.175,104.11,104.16,993300000.0
2008-07-15 16:00:00,104.16,104.16,103.98,104.07,1311499999.0
2008-07-15 16:05:00,104.07,104.075,103.94,103.98,1628600000.0
2008-07-15 16:10:00,104.0,104.04,103.93,103.96,1623900000.0
2008-07-15 16:15:00,103.96,104.01,103.88,103.9,1170100000.0
2008-07-15 16:20:00,103.91,103.93,103.82,103.86,1574600000.0
2008-07-15 16:25:00,103.86,103.935,103.84,103.92,1314200000.0
2008-07-15 16:30:00,103.915,103.94,103.88,103.9,972400000.0
2008-07-15 16:35:00,103.9,103.91,103.79,103.87,844399999.0
2008-07-15 16:40:00,103.86,103.91,103.81,103.83,940900000.0
2008-07-15 16:45:00,103.84,103.89,103.83,103.89,1077700000.0
2008-07-15 16:50:00,103.89,103.94,103.845,103.87,1154900000.0
2008-07-15 16:55:00,103.88,103.91,103.84,103.85,1107600000.0
2008-07-15 17:00:00,103.85,103.905,103.78,103.9,894300000.0
2008-07-15 17:05:00,103.895,103.92,103.785,103.89,1235700000.0
2008-07-15 17:10:00,103.9,103.93,103.83,103.86,1497900000.0
2008-07-15 17:15:00,103.86,103.91,103.835,103.89,1080700000.0
2008-07-15 17:20:00,103.89,103.99,103.89,103.96,1687100000.0
2008-07-15 17:25:00,103.95,103.965,103.81,103.91,1425500000.0
2008-07-15 17:30:00,103.91,103.92,103.82,103.83,1413500000.0
2008-07-15 17:35:00,103.83,103.88,103.8,103.86,1401500000.0
2008-07-15 17:40:00,103.86,103.89,103.82,103.885,1149400000.0
2008-07-15 17:45:00,103.88,103.905,103.85,103.87,1099900000.0
2008-07-15 17:50:00,103.88,103.895,103.805,103.865,1089200000.0
2008-07-15 17:55:00,103.86,103.895,103.82,103.84,1124200000.0
2008-07-15 18:00:00,103.85,103.85,103.77,103.81,605200000.0
2008-07-15 18:05:00,103.82,103.84,103.75,103.81,820400000.0
2008-07-15 18:10:00,103.8,103.85,103.8,103.83,661100000.0
2008-07-15 18:15:00,103.84,103.84,103.78,103.82,588600000.0
2008-07-15 18:20:00,103.82,103.87,103.81,103.84,725700000.0
2008-07-15 18:25:00,103.85,103.86,103.79,103.81,694800000.0
2008-07-15 18:30:00,103.82,103.91,103.8,103.85,977300000.0
2008-07-15 18:35:00,103.855,103.87,103.79,103.83,806900000.0
2008-07-15 18:40:00,103.83,103.91,103.83,103.88,662600000.0
2008-07-15 18:45:00,103.88,103.91,103.82,103.83,649400000.0
2008-07-15 18:50:00,103.84,103.9,103.81,103.85,754000000.0
2008-07-15 18:55:00,103.85,103.905,103.85,103.9,683300000.0
2008-07-15 19:00:00,103.9,103.93,103.835,103.9,1001200000.0
2008-07-15 19:05:00,103.91,103.97,103.89,103.9,864300000.0
2008-07-15 19:10:00,103.9,103.91,103.83,103.86,768700000.0
2008-07-15 19:15:00,103.86,103.89,103.84,103.85,610600000.0
2008-07-15 19:20:00,103.845,103.86,103.81,103.86,574600000.0
2008-07-15 19:25:00,103.85,103.89,103.83,103.89,655400000.0
2008-07-15 19:30:00,103.88,103.9,103.83,103.83,657400000.0
2008-07-15 19:35:00,103.83,103.87,103.83,103.855,698300000.0
2008-07-15 19:40:00,103.85,103.89,103.83,103.86,506800000.0
2008-07-15 19:45:00,103.865,103.875,103.83,103.85,522600000.0
2008-07-15 19:50:00,103.855,103.87,103.83,103.84,483400000.0
2008-07-15 19:55:00,103.84,103.875,103.83,103.84,619700000.0
2008-07-15 20:00:00,103.84,103.855,103.8,103.815,681900000.0
2008-07-15 20:05:00,103.82,103.85,103.77,103.775,386200000.0
2008-07-15 20:10:00,103.77,103.84,103.765,103.83,465500000.0
2008-07-15 20:15:00,103.83,103.865,103.78,103.79,614800000.0
2008-07-15 20:20:00,103.785,103.81,103.76,103.78,564800000.0
2008-07-15 20:25:00,103.79,103.81,103.775,103.79,532000000.0
2008-07-15 20:30:00,103.79,103.825,103.78,103.82,596100000.0
2008-07-15 20:35:00,103.81,103.83,103.73,103.74,821600000.0
2008-07-15 20:40:00,103.75,103.76,103.68,103.74,618200000.0
2008-07-15 20:45:00,103.735,103.77,103.67,103.68,493900000.0
2008-07-15 20:50:00,103.68,103.71,103.66,103.71,386200000.0
2008-07-15 20:55:00,103.705,103.71,103.605,103.65,699200000.0
2008-07-15 21:00:00,103.65,103.72,103.645,103.7,483100000.0
2008-07-15 21:05:00,103.7,103.73,103.66,103.67,495500000.0
2008-07-15 21:10:00,103.67,103.7,103.63,103.675,536100000.0
2008-07-15 21:15:00,103.67,103.7,103.64,103.69,349900000.0
2008-07-15 21:20:00,103.68,103.68,103.6,103.61,465650000.0
2008-07-15 21:25:00,103.62,103.65,103.58,103.58,478600000.0
2008-07-15 21:30:00,103.58,103.63,103.56,103.6,429100000.0
2008-07-15 21:35:00,103.6,103.63,103.58,103.6,374000000.0
2008-07-15 21:40:00,103.6,103.67,103.57,103.65,451300000.0
2008-07-15 21:45:00,103.65,103.65,103.61,103.63,301200000.0
2008-07-15 21:50:00,103.635,103.67,103.62,103.64,381400000.0
2008-07-15 21:55:00,103.64,103.68,103.6,103.66,523900000.0
2008-07-15 22:00:00,103.66,103.7,103.65,103.66,392200000.0
2008-07-15 22:05:00,103.65,103.67,103.63,103.63,216000000.0
2008-07-15 22:10:00,103.63,103.66,103.62,103.65,237500000.0
2008-07-15 22:15:00,103.66,103.715,103.66,103.685,357700000.0
2008-07-15 22:20:00,103.685,103.695,103.615,103.67,328000000.0
2008-07-15 22:25:00,103.67,103.72,103.67,103.715,260100000.0
2008-07-15 22:30:00,103.72,103.73,103.69,103.695,292800000.0
2008-07-15 22:35:00,103.695,103.71,103.64,103.65,279900000.0
2008-07-15 22:40:00,103.65,103.68,103.62,103.655,151700000.0
2008-07-15 22:45:00,103.665,103.7,103.645,103.67,237100000.0
2008-07-15 22:50:00,103.675,103.74,103.65,103.725,301800000.0
2008-07-15 22:55:00,103.72,103.765,103.705,103.765,200800000.0
2008-07-15 23:00:00,103.76,103.768,103.7,103.7,155900000.0
2008-07-15 23:05:00,103.685,103.73,103.655,103.695,198499998.0
2008-07-15 23:10:00,103.69,103.75,103.675,103.745,87900000.0
2008-07-15 23:15:00,103.75,103.76,103.7,103.7,138100000.0
2008-07-15 23:20:00,103.71,103.82,103.71,103.78,234000000.0
2008-07-15 23:25:00,103.77,103.785,103.72,103.72,108200000.0
2008-07-15 23:30:00,103.72,103.74,103.65,103.67,2738199945.0
2008-07-15 23:35:00,103.67,103.76,103.65,103.71,643499982.0
2008-07-15 23:40:00,103.72,103.77,103.65,103.76,258499997.0
2008-07-15 23:45:00,103.77,103.78,103.72,103.74,93300000.0
2008-07-15 23:50:00,103.74,103.759,103.689,103.735,460900000.0
2008-07-15 23:55:00,103.73,103.77,103.715,103.76,169400000.0
2008-07-16 00:00:00,103.755,103.78,103.715,103.72,284700000.0
2008-07-16 00:05:00,103.72,103.76,103.71,103.75,76700000.0
2008-07-16 00:10:00,103.745,103.76,103.725,103.74,86100000.0
2008-07-16 00:15:00,103.74,103.76,103.7,103.72,68000000.0
2008-07-16 00:20:00,103.72,103.76,103.71,103.72,203500000.0
2008-07-16 00:25:00,103.73,103.73,103.675,103.68,161600000.0
2008-07-16 00:30:00,103.68,103.69,103.665,103.68,141300000.0
2008-07-16 00:35:00,103.67,103.735,103.67,103.72,180000000.0
2008-07-16 00:40:00,103.72,103.73,103.675,103.71,167400000.0
2008-07-16 00:45:00,103.685,103.74,103.68,103.73,86400000.0
2008-07-16 00:50:00,103.73,103.74,103.705,103.705,59700000.0
2008-07-16 00:55:00,103.71,103.75,103.685,103.75,47400000.0
2008-07-16 01:00:00,103.76,103.78,103.74,103.74,160300000.0
2008-07-16 01:05:00,103.74,103.76,103.71,103.75,111100000.0
2008-07-16 01:10:00,103.76,103.76,103.7,103.73,227200000.0
2008-07-16 01:15:00,103.73,103.77,103.71,103.71,255800000.0
2008-07-16 01:20:00,103.71,103.72,103.685,103.69,143900000.0
2008-07-16 01:25:00,103.69,103.735,103.69,103.71,142800000.0
2008-07-16 01:30:00,103.71,103.72,103.67,103.68,158200000.0
2008-07-16 01:35:00,103.68,103.705,103.68,103.695,374500000.0
2008-07-16 01:40:00,103.69,103.71,103.675,103.68,247600000.0
2008-07-16 01:45:00,103.685,103.73,103.685,103.72,109600000.0
2008-07-16 01:50:00,103.72,103.79,103.71,103.75,293000000.0
2008-07-16 01:55:00,103.75,103.81,103.73,103.79,272800000.0
2008-07-16 02:00:00,103.79,103.81,103.77,103.8,130900000.0
2008-07-16 02:05:00,103.8,103.85,103.78,103.82,238700000.0
2008-07-16 02:10:00,103.82,103.84,103.8,103.83,329500000.0
2008-07-16 02:15:00,103.81,103.83,103.77,103.8,291900000.0
2008-07-16 02:20:00,103.81,103.83,103.78,103.82,275000000.0
2008-07-16 02:25:00,103.82,103.84,103.79,103.82,270500000.0
2008-07-16 02:30:00,103.82,103.82,103.75,103.78,425200000.0
2008-07-16 02:35:00,103.78,103.79,103.73,103.75,208600000.0
2008-07-16 02:40:00,103.75,103.75,103.7,103.72,234600000.0
2008-07-16 02:45:00,103.71,103.74,103.68,103.73,237300000.0
2008-07-16 02:50:00,103.73,103.73,103.69,103.7,322800000.0
2008-07-16 02:55:00,103.7,103.74,103.66,103.71,621100000.0
2008-07-16 03:00:00,103.72,103.73,103.7,103.71,159900000.0
2008-07-16 03:05:00,103.69,103.77,103.69,103.73,504700000.0
2008-07-16 03:10:00,103.72,103.75,103.71,103.74,136000000.0
2008-07-16 03:15:00,103.75,103.79,103.74,103.76,267700000.0
2008-07-16 03:20:00,103.76,103.76,103.73,103.74,141300000.0
2008-07-16 03:25:00,103.74,103.74,103.71,103.72,166000000.0
2008-07-16 03:30:00,103.72,103.76,103.72,103.76,187800000.0
2008-07-16 03:35:00,103.76,103.77,103.75,103.76,212200000.0
2008-07-16 03:40:00,103.76,103.76,103.74,103.76,152900000.0
2008-07-16 03:45:00,103.75,103.78,103.72,103.76,295800000.0
2008-07-16 03:50:00,103.76,103.78,103.74,103.75,298300000.0
2008-07-16 03:55:00,103.74,103.77,103.72,103.72,201300000.0
2008-07-16 04:00:00,103.72,103.74,103.71,103.72,87500000.0
2008-07-16 04:05:00,103.72,103.72,103.63,103.63,476600000.0
2008-07-16 04:10:00,103.62,103.66,103.58,103.64,426300000.0
2008-07-16 04:15:00,103.64,103.665,103.63,103.64,312000000.0
2008-07-16 04:20:00,103.63,103.65,103.49,103.505,441200000.0
2008-07-16 04:25:00,103.505,103.54,103.48,103.53,743000000.0
2008-07-16 04:30:00,103.53,103.54,103.445,103.46,486100000.0
2008-07-16 04:35:00,103.46,103.55,103.39,103.54,668900000.0
2008-07-16 04:40:00,103.54,103.57,103.51,103.55,337200000.0
2008-07-16 04:45:00,103.55,103.55,103.51,103.55,306700000.0
2008-07-16 04:50:00,103.55,103.59,103.55,103.57,375600000.0
2008-07-16 04:55:00,103.57,103.58,103.54,103.55,355400000.0
2008-07-16 05:00:00,103.55,103.57,103.54,103.56,238100000.0
2008-07-16 05:05:00,103.56,103.56,103.52,103.56,258600000.0
2008-07-16 05:10:00,103.56,103.57,103.54,103.57,157600000.0
2008-07-16 05:15:00,103.57,103.575,103.54,103.575,159800000.0
2008-07-16 05:20:00,103.58,103.58,103.535,103.55,151500000.0
2008-07-16 05:25:00,103.55,103.56,103.535,103.54,215500000.0
2008-07-16 05:30:00,103.535,103.54,103.5,103.52,228400000.0
2008-07-16 05:35:00,103.51,103.55,103.51,103.545,140300000.0
2008-07-16 05:40:00,103.55,103.55,103.52,103.525,301900000.0
2008-07-16 05:45:00,103.52,103.55,103.48,103.48,205700000.0
2008-07-16 05:50:00,103.48,103.48,103.45,103.45,210300000.0
2008-07-16 05:55:00,103.45,103.475,103.44,103.45,216300000.0
2008-07-16 06:00:00,103.45,103.48,103.425,103.45,232900000.0
2008-07-16 06:05:00,103.45,103.45,103.41,103.435,141000000.0
2008-07-16 06:10:00,103.43,103.49,103.43,103.48,183900000.0
2008-07-16 06:15:00,103.48,103.52,103.48,103.48,179800000.0
2008-07-16 06:20:00,103.48,103.48,103.445,103.445,198900000.0
2008-07-16 06:25:00,103.45,103.49,103.44,103.49,225100000.0
2008-07-16 06:30:00,103.49,103.49,103.44,103.46,285500000.0
2008-07-16 06:35:00,103.46,103.47,103.42,103.42,180200000.0
2008-07-16 06:40:00,103.425,103.45,103.42,103.42,307900000.0
2008-07-16 06:45:00,103.42,103.44,103.41,103.43,241200000.0
2008-07-16 06:50:00,103.42,103.425,103.41,103.42,195900000.0
2008-07-16 06:55:00,103.42,103.45,103.415,103.43,414100000.0
2008-07-16 07:00:00,103.42,103.485,103.42,103.46,348700000.0
2008-07-16 07:05:00,103.46,103.46,103.41,103.44,252300000.0
2008-07-16 07:10:00,103.44,103.46,103.42,103.44,255100000.0
2008-07-16 07:15:00,103.44,103.47,103.41,103.42,279100000.0
2008-07-16 07:20:00,103.42,103.47,103.345,103.345,587100000.0
2008-07-16 07:25:00,103.345,103.38,103.285,103.37,601700000.0
2008-07-16 07:30:00,103.355,103.425,103.33,103.415,583000000.0
2008-07-16 07:35:00,103.42,103.45,103.395,103.44,403000000.0
2008-07-16 07:40:00,103.44,103.47,103.385,103.395,233100000.0
2008-07-16 07:45:00,103.39,103.45,103.37,103.44,374500000.0
2008-07-16 07:50:00,103.45,103.45,103.38,103.42,511900000.0
2008-07-16 07:55:00,103.42,103.48,103.39,103.44,404800000.0
2008-07-16 08:00:00,103.44,103.47,103.355,103.38,472600000.0
2008-07-16 08:05:00,103.37,103.4,103.36,103.37,295600000.0
2008-07-16 08:10:00,103.36,103.44,103.36,103.41,362800000.0
2008-07-16 08:15:00,103.41,103.495,103.4,103.41,526800000.0
2008-07-16 08:20:00,103.41,103.45,103.36,103.39,1044600000.0
2008-07-16 08:25:00,103.39,103.43,103.365,103.4,987900000.0
2008-07-16 08:30:00,103.405,103.41,103.285,103.31,628200000.0
2008-07-16 08:35:00,103.32,103.38,103.27,103.31,740000000.0
2008-07-16 08:40:00,103.31,103.36,103.21,103.25,774000000.0
2008-07-16 08:45:00,103.25,103.305,103.2,103.21,953300000.0
2008-07-16 08:50:00,103.2,103.32,103.2,103.3,939500000.0
2008-07-16 08:55:00,103.3,103.32,103.26,103.26,538500000.0
2008-07-16 09:00:00,103.26,103.33,103.25,103.31,527200000.0
2008-07-16 09:05:00,103.3,103.33,103.25,103.29,325100000.0
2008-07-16 09:10:00,103.285,103.32,103.24,103.25,431500000.0
2008-07-16 09:15:00,103.25,103.385,103.215,103.275,776900000.0
2008-07-16 09:20:00,103.27,103.345,103.23,103.345,663000000.0
2008-07-16 09:25:00,103.345,103.365,103.3,103.325,757800000.0
2008-07-16 09:30:00,103.335,103.38,103.31,103.37,428600000.0
2008-07-16 09:35:00,103.37,103.425,103.34,103.385,904100000.0
2008-07-16 09:40:00,103.385,103.395,103.355,103.36,610700000.0
2008-07-16 09:45:00,103.36,103.405,103.32,103.33,661500000.0
2008-07-16 09:50:00,103.33,103.365,103.22,103.27,826400000.0
2008-07-16 09:55:00,103.265,103.315,103.22,103.23,666800000.0
2008-07-16 10:00:00,103.235,103.3,103.2,103.265,590300000.0
2008-07-16 10:05:00,103.27,103.315,103.26,103.3,451800000.0
2008-07-16 10:10:00,103.3,103.345,103.29,103.3,548700000.0
2008-07-16 10:15:00,103.3,103.335,103.28,103.29,399700000.0
2008-07-16 10:20:00,103.29,103.355,103.275,103.335,293400000.0
2008-07-16 10:25:00,103.335,103.37,103.32,103.345,685300000.0
2008-07-16 10:30:00,103.345,103.355,103.285,103.345,863600000.0
2008-07-16 10:35:00,103.34,103.375,103.29,103.36,830400000.0
2008-07-16 10:40:00,103.355,103.425,103.335,103.405,673900000.0
2008-07-16 10:45:00,103.405,103.435,103.385,103.39,837700000.0
2008-07-16 10:50:00,103.385,103.415,103.385,103.405,639700000.0
2008-07-16 10:55:00,103.405,103.415,103.345,103.345,607300000.0
2008-07-16 11:00:00,103.345,103.405,103.335,103.385,855400000.0
2008-07-16 11:05:00,103.38,103.395,103.335,103.355,964600000.0
2008-07-16 11:10:00,103.355,103.37,103.275,103.32,1220600000.0
2008-07-16 11:15:00,103.325,103.325,103.265,103.325,1095800000.0
2008-07-16 11:20:00,103.32,103.36,103.315,103.33,669700000.0
2008-07-16 11:25:00,103.325,103.355,103.29,103.31,643400000.0
2008-07-16 11:30:00,103.31,103.36,103.31,103.355,692000000.0
2008-07-16 11:35:00,103.355,103.425,103.355,103.395,737300000.0
2008-07-16 11:40:00,103.395,103.41,103.345,103.355,585300000.0
2008-07-16 11:45:00,103.35,103.405,103.345,103.38,660500000.0
2008-07-16 11:50:00,103.38,103.495,103.365,103.445,1369700000.0
2008-07-16 11:55:00,103.44,103.485,103.405,103.46,1074400000.0
2008-07-16 12:00:00,103.46,103.495,103.45,103.465,1012700000.0
2008-07-16 12:05:00,103.465,103.475,103.375,103.43,1254200000.0
2008-07-16 12:10:00,103.43,103.445,103.39,103.39,1279800000.0
2008-07-16 12:15:00,103.385,103.475,103.365,103.44,1453700000.0
2008-07-16 12:20:00,103.435,103.525,103.405,103.42,1317700000.0
2008-07-16 12:25:00,103.425,103.465,103.385,103.445,1444400000.0
2008-07-16 12:30:00,103.445,103.495,103.385,103.4,929400000.0
2008-07-16 12:35:00,103.405,103.415,103.325,103.355,1002000000.0
2008-07-16 12:40:00,103.355,103.37,103.315,103.36,1187700000.0
2008-07-16 12:45:00,103.36,103.425,103.335,103.345,899400000.0
2008-07-16 12:50:00,103.34,103.37,103.325,103.35,1078700000.0
2008-07-16 12:55:00,103.35,103.415,103.345,103.405,1271300000.0
2008-07-16 13:00:00,103.405,103.435,103.34,103.37,1025700000.0
2008-07-16 13:05:00,103.375,103.42,103.365,103.385,739000000.0
2008-07-16 13:10:00,103.385,103.385,103.335,103.345,906000000.0
2008-07-16 13:15:00,103.355,103.37,103.295,103.33,892700000.0
2008-07-16 13:20:00,103.325,103.355,103.225,103.285,1021400000.0
2008-07-16 13:25:00,103.285,103.335,103.275,103.3,1211800000.0
2008-07-16 13:30:00,103.3,103.34,103.235,103.34,1272300000.0
2008-07-16 13:35:00,103.325,103.335,103.255,103.265,699800000.0
2008-07-16 13:40:00,103.265,103.335,103.265,103.285,938900000.0
2008-07-16 13:45:00,103.285,103.335,103.23,103.245,1193900000.0
2008-07-16 13:50:00,103.24,103.275,103.2,103.235,1428300000.0
2008-07-16 13:55:00,103.235,103.295,103.225,103.285,936800000.0
2008-07-16 14:00:00,103.285,103.315,103.17,103.21,1225500000.0
2008-07-16 14:05:00,103.205,103.235,103.145,103.195,1031800000.0
2008-07-16 14:10:00,103.19,103.29,103.185,103.255,1660000000.0
2008-07-16 14:15:00,103.26,103.275,103.2,103.25,1302800000.0
2008-07-16 14:20:00,103.255,103.305,103.215,103.23,998400000.0
2008-07-16 14:25:00,103.23,103.31,103.195,103.22,841300000.0
2008-07-16 14:30:00,103.22,103.31,103.18,103.215,1662999998.0
2008-07-16 14:35:00,103.215,103.27,103.21,103.265,1449600000.0
2008-07-16 14:40:00,103.265,103.375,103.255,103.27,1159200000.0
2008-07-16 14:45:00,103.27,103.315,103.245,103.305,1095000000.0
2008-07-16 14:50:00,103.305,103.31,103.245,103.245,1146400000.0
2008-07-16 14:55:00,103.245,103.33,103.245,103.305,1048500000.0
2008-07-16 15:00:00,103.3,103.33,103.26,103.295,1146100000.0
2008-07-16 15:05:00,103.295,103.33,103.255,103.31,866800000.0
2008-07-16 15:10:00,103.315,103.34,103.285,103.295,1078400000.0
2008-07-16 15:15:00,103.295,103.34,103.285,103.325,1108600000.0
2008-07-16 15:20:00,103.33,103.335,103.255,103.26,1134600000.0
2008-07-16 15:25:00,103.265,103.28,103.2,103.215,1025200000.0
2008-07-16 15:30:00,103.215,103.25,103.195,103.205,1306600000.0
2008-07-16 15:35:00,103.205,103.27,103.2,103.26,1019000000.0
2008-07-16 15:40:00,103.255,103.31,103.225,103.28,1180500000.0
2008-07-16 15:45:00,103.275,103.315,103.25,103.275,1052400000.0
2008-07-16 15:50:00,103.28,103.28,103.18,103.205,1056200000.0
2008-07-16 15:55:00,103.21,103.265,103.195,103.26,1053400000.0
2008-07-16 16:00:00,103.26,103.28,103.205,103.215,900100000.0
2008-07-16 16:05:00,103.22,103.28,103.205,103.225,961800000.0
2008-07-16 16:10:00,103.215,103.245,103.175,103.205,878300000.0
2008-07-16 16:15:00,103.2,103.265,103.195,103.265,809100000.0
2008-07-16 16:20:00,103.265,103.295,103.235,103.28,980800000.0
2008-07-16 16:25:00,103.28,103.31,103.24,103.26,766200000.0
2008-07-16 16:30:00,103.26,103.265,103.225,103.235,688400000.0
2008-07-16 16:35:00,103.23,103.295,103.15,103.25,1750500001.0
2008-07-16 16:40:00,103.25,103.265,103.19,103.23,1579100000.0
2008-07-16 16:45:00,103.235,103.295,103.225,103.265,1198900000.0
2008-07-16 16:50:00,103.26,103.3,103.155,103.185,1782900001.0
2008-07-16 16:55:00,103.185,103.205,103.08,103.1,1687300000.0
2008-07-16 17:00:00,103.1,103.135,103.055,103.125,1452200000.0
2008-07-16 17:05:00,103.13,103.325,103.125,103.275,1235700000.0
2008-07-16 17:10:00,103.275,103.31,103.22,103.25,1196300000.0
2008-07-16 17:15:00,103.25,103.275,103.175,103.185,1674200000.0
2008-07-16 17:20:00,103.18,103.23,103.145,103.175,1044100000.0
2008-07-16 17:25:00,103.175,103.185,103.135,103.18,925700000.0
2008-07-16 17:30:00,103.18,103.21,103.155,103.18,749900000.0
2008-07-16 17:35:00,103.18,103.19,103.105,103.115,901100000.0
2008-07-16 17:40:00,103.115,103.135,103.055,103.055,903200000.0
2008-07-16 17:45:00,103.055,103.125,103.045,103.11,691900000.0
2008-07-16 17:50:00,103.11,103.135,103.09,103.105,620100000.0
2008-07-16 17:55:00,103.105,103.115,103.055,103.065,660000000.0
2008-07-16 18:00:00,103.065,103.09,103.045,103.08,552900000.0
2008-07-16 18:05:00,103.08,103.12,103.08,103.11,331200000.0
2008-07-16 18:10:00,103.105,103.17,103.085,103.12,567200000.0
2008-07-16 18:15:00,103.12,103.155,103.105,103.115,340500000.0
2008-07-16 18:20:00,103.115,103.15,103.11,103.135,422100000.0
2008-07-16 18:25:00,103.13,103.165,103.105,103.105,424000000.0
2008-07-16 18:30:00,103.105,103.12,103.08,103.095,360100000.0
2008-07-16 18:35:00,103.095,103.125,103.085,103.105,405900000.0
2008-07-16 18:40:00,103.1,103.13,103.095,103.105,432100000.0
2008-07-16 18:45:00,103.105,103.12,103.095,103.11,321200000.0
2008-07-16 18:50:00,103.115,103.14,103.1,103.105,445300000.0
2008-07-16 18:55:00,103.1,103.14,103.065,103.095,407900000.0
2008-07-16 19:00:00,103.115,103.12,103.055,103.095,798000000.0
2008-07-16 19:05:00,103.09,103.125,103.085,103.095,491200000.0
2008-07-16 19:10:00,103.095,103.11,103.075,103.075,560700000.0
2008-07-16 19:15:00,103.08,103.115,103.05,103.07,684000000.0
2008-07-16 19:20:00,103.065,103.105,103.055,103.09,538800000.0
2008-07-16 19:25:00,103.085,103.105,103.065,103.09,444400000.0
2008-07-16 19:30:00,103.09,103.105,103.065,103.1,456600000.0
2008-07-16 19:35:00,103.1,103.125,103.07,103.095,434500000.0
2008-07-16 19:40:00,103.095,103.11,103.075,103.105,376900000.0
2008-07-16 19:45:00,103.105,103.12,103.075,103.115,338100000.0
2008-07-16 19:50:00,103.115,103.12,103.025,103.06,606300000.0
2008-07-16 19:55:00,103.06,103.1,103.06,103.06,482300000.0
2008-07-16 20:00:00,103.065,103.1,102.985,103.0,1136000000.0
2008-07-16 20:05:00,103.005,103.045,102.965,102.975,1005600000.0
2008-07-16 20:10:00,102.975,103.01,102.965,102.99,715500000.0
2008-07-16 20:15:00,102.995,103.015,102.96,102.975,1071200000.0
2008-07-16 20:20:00,102.975,103.015,102.925,102.94,926200000.0
2008-07-16 20:25:00,102.94,102.99,102.935,102.955,944600000.0
2008-07-16 20:30:00,102.955,103.035,102.945,103.03,448900000.0
2008-07-16 20:35:00,103.03,103.06,102.985,103.0,613700000.0
2008-07-16 20:40:00,103.005,103.025,102.97,103.01,499300000.0
2008-07-16 20:45:00,103.01,103.05,102.995,103.035,535722000.0
2008-07-16 20:50:00,103.035,103.035,102.945,102.96,479350000.0
2008-07-16 20:55:00,102.96,103.105,102.95,103.1,538700000.0
2008-07-16 21:00:00,103.1,103.105,103.055,103.06,322800000.0
2008-07-16 21:05:00,103.055,103.085,103.025,103.055,439700000.0
2008-07-16 21:10:00,103.05,103.12,103.03,103.12,386300000.0
2008-07-16 21:15:00,103.12,103.155,103.07,103.145,506300000.0
2008-07-16 21:20:00,103.145,103.16,103.105,103.125,392700000.0
2008-07-16 21:25:00,103.125,103.145,103.09,103.105,353300000.0
2008-07-16 21:30:00,103.105,103.155,103.08,103.15,374000000.0
2008-07-16 21:35:00,103.145,103.15,103.09,103.125,293000000.0
2008-07-16 21:40:00,103.125,103.14,103.1,103.125,459600000.0
2008-07-16 21:45:00,103.125,103.16,103.125,103.16,259900000.0
2008-07-16 21:50:00,103.155,103.215,103.155,103.21,308100000.0
2008-07-16 21:55:00,103.205,103.265,103.205,103.25,405200000.0
2008-07-16 22:00:00,103.255,103.345,103.225,103.315,534100000.0
2008-07-16 22:05:00,103.31,103.33,103.24,103.27,442900000.0
2008-07-16 22:10:00,103.27,103.285,103.22,103.245,320000000.0
2008-07-16 22:15:00,103.25,103.275,103.25,103.265,159000000.0
2008-07-16 22:20:00,103.265,103.29,103.255,103.255,132300000.0
2008-07-16 22:25:00,103.265,103.3,103.255,103.28,197700000.0
2008-07-16 22:30:00,103.285,103.305,103.28,103.29,109400000.0
2008-07-16 22:35:00,103.295,103.3,103.29,103.3,104400000.0
2008-07-16 22:40:00,103.3,103.305,103.285,103.285,74400000.0
2008-07-16 22:45:00,103.29,103.315,103.265,103.31,186500000.0
2008-07-16 22:50:00,103.31,103.34,103.305,103.335,238000000.0
2008-07-16 22:55:00,103.335,103.34,103.305,103.325,181200000.0
2008-07-16 23:00:00,103.32,103.338,103.27,103.305,215400000.0
2008-07-16 23:05:00,103.28,103.305,103.265,103.29,104200000.0
2008-07-16 23:10:00,103.31,103.33,103.295,103.32,84900000.0
2008-07-16 23:15:00,103.32,103.32,103.278,103.31,110000000.0
2008-07-16 23:20:00,103.31,103.31,103.24,103.265,79700000.0
2008-07-16 23:25:00,103.255,103.275,103.24,103.24,77800000.0
2008-07-16 23:30:00,103.245,103.285,103.24,103.255,76200000.0
2008-07-16 23:35:00,103.265,103.28,103.219,103.265,159400000.0
2008-07-16 23:40:00,103.265,103.275,103.25,103.27,48900000.0
2008-07-16 23:45:00,103.25,103.28,103.223,103.265,135700000.0
2008-07-16 23:50:00,103.275,103.28,103.26,103.265,52700000.0
2008-07-16 23:55:00,103.265,103.29,103.245,103.265,147900000.0
2008-07-17 00:00:00,103.26,103.285,103.23,103.275,230000000.0
2008-07-17 00:05:00,103.27,103.325,103.255,103.325,320500000.0
2008-07-17 00:10:00,103.32,103.345,103.26,103.335,296800000.0
2008-07-17 00:15:00,103.34,103.355,103.32,103.345,222100000.0
2008-07-17 00:20:00,103.345,103.385,103.325,103.36,156000000.0
2008-07-17 00:25:00,103.365,103.385,103.35,103.355,133500000.0
2008-07-17 00:30:00,103.35,103.355,103.295,103.325,267900000.0
2008-07-17 00:35:00,103.3,103.325,103.245,103.295,397100000.0
2008-07-17 00:40:00,103.285,103.305,103.255,103.295,231700000.0
2008-07-17 00:45:00,103.29,103.325,103.28,103.325,71500000.0
2008-07-17 00:50:00,103.325,103.34,103.32,103.335,115100000.0
2008-07-17 00:55:00,103.335,103.335,103.305,103.33,152400000.0
2008-07-17 01:00:00,103.33,103.335,103.29,103.325,217300000.0
2008-07-17 01:05:00,103.325,103.355,103.315,103.325,133000000.0
2008-07-17 01:10:00,103.325,103.335,103.285,103.315,152300000.0
2008-07-17 01:15:00,103.315,103.32,103.285,103.285,166600000.0
2008-07-17 01:20:00,103.29,103.295,103.26,103.27,72600000.0
2008-07-17 01:25:00,103.27,103.365,103.27,103.295,236300000.0
2008-07-17 01:30:00,103.295,103.345,103.29,103.31,326300000.0
2008-07-17 01:35:00,103.295,103.33,103.295,103.315,161700000.0
2008-07-17 01:40:00,103.325,103.355,103.295,103.31,164500000.0
2008-07-17 01:45:00,103.31,103.325,103.285,103.29,126300000.0
2008-07-17 01:50:00,103.29,103.29,103.245,103.275,169200000.0
2008-07-17 01:55:00,103.265,103.285,103.25,103.265,121400000.0
2008-07-17 02:00:00,103.265,103.295,103.22,103.235,236400000.0
2008-07-17 02:05:00,103.235,103.245,103.225,103.235,159200000.0
2008-07-17 02:10:00,103.235,103.25,103.205,103.215,331700000.0
2008-07-17 02:15:00,103.22,103.23,103.195,103.215,465400000.0
2008-07-17 02:20:00,103.215,103.255,103.205,103.24,333400000.0
2008-07-17 02:25:00,103.245,103.265,103.24,103.26,154900000.0
2008-07-17 02:30:00,103.26,103.325,103.25,103.325,230400000.0
2008-07-17 02:35:00,103.325,103.375,103.32,103.35,183200000.0
2008-07-17 02:40:00,103.35,103.38,103.34,103.36,204400000.0
2008-07-17 02:45:00,103.36,103.36,103.33,103.335,188600000.0
2008-07-17 02:50:00,103.335,103.38,103.32,103.325,304600000.0
2008-07-17 02:55:00,103.32,103.36,103.315,103.325,404500000.0
2008-07-17 03:00:00,103.33,103.355,103.325,103.355,225700000.0
2008-07-17 03:05:00,103.355,103.36,103.325,103.34,246000000.0
2008-07-17 03:10:00,103.34,103.38,103.295,103.35,290900000.0
2008-07-17 03:15:00,103.345,103.35,103.315,103.32,241300000.0
2008-07-17 03:20:00,103.32,103.33,103.265,103.29,357300000.0
2008-07-17 03:25:00,103.29,103.33,103.275,103.31,358300000.0
2008-07-17 03:30:00,103.315,103.325,103.24,103.25,250600000.0
2008-07-17 03:35:00,103.245,103.29,103.24,103.24,354700000.0
2008-07-17 03:40:00,103.245,103.245,103.19,103.215,480100000.0
2008-07-17 03:45:00,103.215,103.275,103.205,103.235,421800000.0
2008-07-17 03:50:00,103.24,103.265,103.23,103.255,219900000.0
2008-07-17 03:55:00,103.245,103.265,103.215,103.255,301600000.0
2008-07-17 04:00:00,103.255,103.275,103.24,103.26,278500000.0
2008-07-17 04:05:00,103.26,103.29,103.255,103.275,126300000.0
2008-07-17 04:10:00,103.275,103.28,103.245,103.255,209200000.0
2008-07-17 04:15:00,103.255,103.33,103.255,103.32,337700000.0
2008-07-17 04:20:00,103.32,103.355,103.305,103.31,278100000.0
2008-07-17 04:25:00,103.315,103.345,103.305,103.31,220000000.0
2008-07-17 04:30:00,103.315,103.355,103.315,103.325,139300000.0
2008-07-17 04:35:00,103.32,103.34,103.29,103.295,203700000.0
2008-07-17 04:40:00,103.295,103.305,103.26,103.285,135400000.0
2008-07-17 04:45:00,103.29,103.335,103.29,103.305,121100000.0
2008-07-17 04:50:00,103.305,103.345,103.295,103.31,295400000.0
2008-07-17 04:55:00,103.31,103.37,103.295,103.355,178500000.0
2008-07-17 05:00:00,103.355,103.38,103.295,103.325,246400000.0
2008-07-17 05:05:00,103.325,103.335,103.3,103.315,144100000.0
2008-07-17 05:10:00,103.325,103.375,103.315,103.365,149700000.0
2008-07-17 05:15:00,103.365,103.385,103.325,103.335,150700000.0
2008-07-17 05:20:00,103.335,103.365,103.29,103.345,303100000.0
2008-07-17 05:25:00,103.345,103.375,103.325,103.34,265800000.0
2008-07-17 05:30:00,103.34,103.355,103.275,103.305,198800000.0
2008-07-17 05:35:00,103.31,103.335,103.3,103.325,120400000.0
2008-07-17 05:40:00,103.325,103.325,103.275,103.285,124000000.0
2008-07-17 05:45:00,103.29,103.315,103.275,103.305,159500000.0
2008-07-17 05:50:00,103.305,103.33,103.29,103.325,138600000.0
2008-07-17 05:55:00,103.325,103.335,103.305,103.305,139200000.0
2008-07-17 06:00:00,103.31,103.34,103.305,103.325,159800000.0
2008-07-17 06:05:00,103.335,103.35,103.325,103.34,176500000.0
2008-07-17 06:10:00,103.335,103.34,103.305,103.31,128300000.0
2008-07-17 06:15:00,103.31,103.32,103.3,103.32,167000000.0
2008-07-17 06:20:00,103.315,103.36,103.315,103.345,331100000.0
2008-07-17 06:25:00,103.35,103.385,103.345,103.375,168400000.0
2008-07-17 06:30:00,103.375,103.38,103.345,103.35,166900000.0
2008-07-17 06:35:00,103.355,103.38,103.34,103.35,315200000.0
2008-07-17 06:40:00,103.355,103.405,103.355,103.375,408800000.0
2008-07-17 06:45:00,103.385,103.415,103.355,103.405,373800000.0
2008-07-17 06:50:00,103.405,103.415,103.36,103.365,199100000.0
2008-07-17 06:55:00,103.365,103.42,103.355,103.36,265700000.0
2008-07-17 07:00:00,103.355,103.41,103.355,103.385,284300000.0
2008-07-17 07:05:00,103.385,103.405,103.375,103.385,166400000.0
2008-07-17 07:10:00,103.385,103.395,103.36,103.38,224200000.0
2008-07-17 07:15:00,103.385,103.405,103.365,103.4,281900000.0
2008-07-17 07:20:00,103.4,103.425,103.39,103.41,280500000.0
2008-07-17 07:25:00,103.415,103.45,103.4,103.45,221200000.0
2008-07-17 07:30:00,103.45,103.465,103.415,103.415,332700000.0
2008-07-17 07:35:00,103.415,103.44,103.385,103.42,327600000.0
2008-07-17 07:40:00,103.425,103.48,103.415,103.475,257600000.0
2008-07-17 07:45:00,103.47,103.48,103.415,103.435,312300000.0
2008-07-17 07:50:00,103.435,103.475,103.43,103.455,418800000.0
2008-07-17 07:55:00,103.46,103.49,103.445,103.465,195700000.0
2008-07-17 08:00:00,103.46,103.51,103.4,103.46,430400000.0
2008-07-17 08:05:00,103.46,103.515,103.45,103.485,775400000.0
2008-07-17 08:10:00,103.485,103.49,103.435,103.45,514800000.0
2008-07-17 08:15:00,103.455,103.46,103.375,103.375,837500000.0
2008-07-17 08:20:00,103.37,103.41,103.34,103.39,837500000.0
2008-07-17 08:25:00,103.39,103.44,103.36,103.42,1080500000.0
2008-07-17 08:30:00,103.42,103.475,103.41,103.455,796500000.0
2008-07-17 08:35:00,103.46,103.47,103.42,103.435,649500000.0
2008-07-17 08:40:00,103.44,103.45,103.4,103.44,496400000.0
2008-07-17 08:45:00,103.44,103.485,103.42,103.47,503900000.0
2008-07-17 08:50:00,103.47,103.55,103.45,103.52,763800001.0
2008-07-17 08:55:00,103.515,103.52,103.425,103.425,810800000.0
2008-07-17 09:00:00,103.425,103.5,103.395,103.48,614200000.0
2008-07-17 09:05:00,103.48,103.52,103.46,103.49,326900000.0
2008-07-17 09:10:00,103.48,103.58,103.48,103.58,639200000.0
2008-07-17 09:15:00,103.58,103.63,103.56,103.61,520300000.0
2008-07-17 09:20:00,103.62,103.69,103.61,103.66,420500000.0
2008-07-17 09:25:00,103.65,103.73,103.63,103.68,575100000.0
2008-07-17 09:30:00,103.68,103.74,103.67,103.7,573600000.0
2008-07-17 09:35:00,103.7,103.745,103.685,103.745,376100000.0
2008-07-17 09:40:00,103.74,103.825,103.735,103.745,636400000.0
2008-07-17 09:45:00,103.745,103.75,103.67,103.68,688900000.0
2008-07-17 09:50:00,103.68,103.715,103.665,103.71,558400000.0
2008-07-17 09:55:00,103.7,103.75,103.69,103.72,396600000.0
2008-07-17 10:00:00,103.72,103.73,103.66,103.665,539500000.0
2008-07-17 10:05:00,103.67,103.695,103.65,103.655,286100000.0
2008-07-17 10:10:00,103.655,103.68,103.635,103.67,673700000.0
2008-07-17 10:15:00,103.67,103.68,103.625,103.655,496600000.0
2008-07-17 10:20:00,103.655,103.66,103.625,103.64,502600000.0
2008-07-17 10:25:00,103.635,103.65,103.62,103.635,551200000.0
2008-07-17 10:30:00,103.64,103.68,103.64,103.65,575500000.0
2008-07-17 10:35:00,103.65,103.67,103.625,103.625,653000000.0
2008-07-17 10:40:00,103.62,103.63,103.575,103.58,735800000.0
2008-07-17 10:45:00,103.58,103.605,103.555,103.595,746700000.0
2008-07-17 10:50:00,103.595,103.605,103.54,103.55,887200000.0
2008-07-17 10:55:00,103.545,103.615,103.545,103.6,381600000.0
2008-07-17 11:00:00,103.6,103.61,103.54,103.58,552900000.0
2008-07-17 11:05:00,103.58,103.59,103.51,103.51,404500000.0
2008-07-17 11:10:00,103.515,103.57,103.485,103.56,499700000.0
2008-07-17 11:15:00,103.57,103.59,103.52,103.58,392200000.0
2008-07-17 11:20:00,103.585,103.62,103.5,103.505,603100000.0
2008-07-17 11:25:00,103.51,103.54,103.48,103.505,433600000.0
2008-07-17 11:30:00,103.505,103.61,103.495,103.59,603400000.0
2008-07-17 11:35:00,103.59,103.645,103.575,103.62,585900000.0
2008-07-17 11:40:00,103.62,103.65,103.6,103.62,457900000.0
2008-07-17 11:45:00,103.62,103.655,103.6,103.64,553300000.0
2008-07-17 11:50:00,103.645,103.66,103.52,103.52,604300000.0
2008-07-17 11:55:00,103.52,103.55,103.505,103.53,514800000.0
2008-07-17 12:00:00,103.53,103.555,103.495,103.515,552500000.0
2008-07-17 12:05:00,103.51,103.53,103.49,103.51,416600000.0
2008-07-17 12:10:00,103.51,103.58,103.495,103.56,213000000.0
2008-07-17 12:15:00,103.56,103.56,103.495,103.51,299400000.0
2008-07-17 12:20:00,103.51,103.54,103.49,103.52,359900000.0
2008-07-17 12:25:00,103.52,103.56,103.44,103.53,524200000.0
2008-07-17 12:30:00,103.54,103.57,103.45,103.52,633300000.0
2008-07-17 12:35:00,103.52,103.655,103.52,103.61,775600000.0
2008-07-17 12:40:00,103.615,103.67,103.58,103.625,616000000.0
2008-07-17 12:45:00,103.62,103.67,103.595,103.61,506600000.0
2008-07-17 12:50:00,103.61,103.63,103.56,103.57,678000000.0
2008-07-17 12:55:00,103.57,103.625,103.555,103.595,636000000.0
2008-07-17 13:00:00,103.595,103.66,103.49,103.61,789300000.0
2008-07-17 13:05:00,103.61,103.7,103.575,103.655,703100000.0
2008-07-17 13:10:00,103.655,103.665,103.59,103.59,622400000.0
2008-07-17 13:15:00,103.59,103.66,103.58,103.65,468500000.0
2008-07-17 13:20:00,103.65,103.695,103.63,103.64,652300000.0
2008-07-17 13:25:00,103.64,103.74,103.635,103.695,599500000.0
2008-07-17 13:30:00,103.69,103.69,103.62,103.635,538300000.0
2008-07-17 13:35:00,103.64,103.69,103.61,103.645,480400000.0
2008-07-17 13:40:00,103.645,103.675,103.615,103.64,565100000.0
2008-07-17 13:45:00,103.64,103.66,103.59,103.625,493000000.0
2008-07-17 13:50:00,103.625,103.67,103.595,103.625,547100000.0
2008-07-17 13:55:00,103.635,103.65,103.605,103.625,492200000.0
2008-07-17 14:00:00,103.62,103.685,103.615,103.645,828100000.0
2008-07-17 14:05:00,103.65,103.72,103.65,103.71,809900000.0
2008-07-17 14:10:00,103.715,103.73,103.68,103.695,826200000.0
2008-07-17 14:15:00,103.69,103.755,103.685,103.705,645300000.0
2008-07-17 14:20:00,103.705,103.745,103.675,103.73,1084700000.0
2008-07-17 14:25:00,103.735,103.745,103.68,103.68,708100000.0
2008-07-17 14:30:00,103.685,103.805,103.67,103.715,1316300000.0
2008-07-17 14:35:00,103.715,103.715,103.595,103.645,1140100000.0
2008-07-17 14:40:00,103.64,103.715,103.62,103.655,1027400000.0
2008-07-17 14:45:00,103.65,103.725,103.645,103.66,947300000.0
2008-07-17 14:50:00,103.66,103.72,103.655,103.665,1081800000.0
2008-07-17 14:55:00,103.67,103.76,103.645,103.72,968400000.0
2008-07-17 15:00:00,103.715,103.765,103.7,103.715,1089500000.0
2008-07-17 15:05:00,103.715,103.765,103.695,103.73,943300000.0
2008-07-17 15:10:00,103.73,103.785,103.72,103.77,811500000.0
2008-07-17 15:15:00,103.765,103.765,103.72,103.735,647400000.0
2008-07-17 15:20:00,103.735,103.75,103.685,103.69,834100000.0
2008-07-17 15:25:00,103.7,103.765,103.695,103.73,958300000.0
2008-07-17 15:30:00,103.735,103.755,103.705,103.745,982000000.0
2008-07-17 15:35:00,103.745,103.765,103.715,103.745,861900000.0
2008-07-17 15:40:00,103.745,103.825,103.725,103.775,842300000.0
2008-07-17 15:45:00,103.78,103.86,103.765,103.81,1069800000.0
2008-07-17 15:50:00,103.81,103.825,103.765,103.77,840500000.0
2008-07-17 15:55:00,103.77,103.81,103.755,103.78,720400000.0
2008-07-17 16:00:00,103.795,103.86,103.755,103.805,951100000.0
2008-07-17 16:05:00,103.805,103.83,103.705,103.74,1210400000.0
2008-07-17 16:10:00,103.735,103.8,103.725,103.745,881600000.0
2008-07-17 16:15:00,103.755,103.8,103.73,103.765,877200000.0
2008-07-17 16:20:00,103.76,103.79,103.735,103.77,745900000.0
2008-07-17 16:25:00,103.765,103.83,103.765,103.795,671100000.0
2008-07-17 16:30:00,103.795,103.835,103.785,103.785,751000000.0
2008-07-17 16:35:00,103.79,103.81,103.765,103.8,946100000.0
2008-07-17 16:40:00,103.8,103.845,103.775,103.805,899900000.0
2008-07-17 16:45:00,103.805,103.89,103.805,103.855,975200000.0
2008-07-17 16:50:00,103.855,103.895,103.815,103.835,809800000.0
2008-07-17 16:55:00,103.835,103.86,103.785,103.845,986300000.0
2008-07-17 17:00:00,103.845,103.875,103.81,103.84,912400000.0
2008-07-17 17:05:00,103.84,103.87,103.775,103.78,957400000.0
2008-07-17 17:10:00,103.78,103.835,103.755,103.795,1260600000.0
2008-07-17 17:15:00,103.8,103.825,103.78,103.815,798400000.0
2008-07-17 17:20:00,103.82,103.855,103.765,103.78,813400000.0
2008-07-17 17:25:00,103.78,103.805,103.745,103.785,858600000.0
2008-07-17 17:30:00,103.79,103.84,103.78,103.8,933600000.0
2008-07-17 17:35:00,103.795,103.825,103.765,103.78,722600000.0
2008-07-17 17:40:00,103.78,103.81,103.745,103.805,885800000.0
2008-07-17 17:45:00,103.805,103.825,103.77,103.795,783200000.0
2008-07-17 17:50:00,103.795,103.81,103.775,103.79,620500000.0
2008-07-17 17:55:00,103.79,103.805,103.745,103.77,761800000.0
2008-07-17 18:00:00,103.775,103.775,103.72,103.735,372000000.0
2008-07-17 18:05:00,103.735,103.8,103.735,103.765,348300000.0
2008-07-17 18:10:00,103.77,103.8,103.74,103.77,253600000.0
2008-07-17 18:15:00,103.775,103.83,103.77,103.83,340400000.0
2008-07-17 18:20:00,103.83,103.855,103.82,103.85,394500000.0
2008-07-17 18:25:00,103.85,103.9,103.84,103.845,231200000.0
2008-07-17 18:30:00,103.84,103.9,103.84,103.88,272800000.0
2008-07-17 18:35:00,103.88,103.895,103.855,103.87,314900000.0
2008-07-17 18:40:00,103.87,103.905,103.865,103.89,266500000.0
2008-07-17 18:45:00,103.89,103.94,103.875,103.92,506400000.0
2008-07-17 18:50:00,103.92,103.92,103.835,103.88,549400000.0
2008-07-17 18:55:00,103.88,103.89,103.81,103.82,512000000.0
2008-07-17 19:00:00,103.82,103.85,103.795,103.8,480200000.0
2008-07-17 19:05:00,103.8,103.84,103.78,103.82,453900000.0
2008-07-17 19:10:00,103.83,103.88,103.775,103.875,665000000.0
2008-07-17 19:15:00,103.865,103.94,103.815,103.885,800600000.0
2008-07-17 19:20:00,103.885,103.985,103.845,103.985,638100000.0
2008-07-17 19:25:00,103.98,104.01,103.955,103.97,615800000.0
2008-07-17 19:30:00,103.97,104.015,103.93,103.99,442300000.0
2008-07-17 19:35:00,104.0,104.0,103.91,103.955,739400000.0
2008-07-17 19:40:00,103.955,104.095,103.935,104.075,872900000.0
2008-07-17 19:45:00,104.07,104.1,104.015,104.06,643700000.0
2008-07-17 19:50:00,104.06,104.225,104.02,104.19,771900000.0
2008-07-17 19:55:00,104.195,104.27,104.16,104.205,650100000.0
2008-07-17 20:00:00,104.205,104.395,104.195,104.36,612200000.0
2008-07-17 20:05:00,104.36,104.37,104.225,104.245,990000000.0
2008-07-17 20:10:00,104.245,104.32,104.235,104.29,854800000.0
2008-07-17 20:15:00,104.29,104.38,104.25,104.38,664200000.0
2008-07-17 20:20:00,104.38,104.38,104.275,104.285,634800000.0
2008-07-17 20:25:00,104.285,104.43,104.265,104.425,708800000.0
2008-07-17 20:30:00,104.425,104.435,104.325,104.34,749600000.0
2008-07-17 20:35:00,104.335,104.385,104.3,104.32,633700000.0
2008-07-17 20:40:00,104.32,104.39,104.31,104.375,588800000.0
2008-07-17 20:45:00,104.38,104.39,104.305,104.31,451800000.0
2008-07-17 20:50:00,104.31,104.35,104.29,104.315,708200000.0
2008-07-17 20:55:00,104.32,104.325,104.245,104.26,718900000.0
2008-07-17 21:00:00,104.27,104.28,104.215,104.26,628600000.0
2008-07-17 21:05:00,104.265,104.27,104.225,104.245,491200000.0
2008-07-17 21:10:00,104.245,104.285,104.225,104.28,411300000.0
2008-07-17 21:15:00,104.275,104.29,104.245,104.255,332300000.0
2008-07-17 21:20:00,104.255,104.345,104.25,104.325,336700000.0
2008-07-17 21:25:00,104.325,104.355,104.285,104.335,504400000.0
2008-07-17 21:30:00,104.325,104.345,104.32,104.33,201700000.0
2008-07-17 21:35:00,104.33,104.355,104.295,104.345,337200000.0
2008-07-17 21:40:00,104.345,104.4,104.285,104.315,514400000.0
2008-07-17 21:45:00,104.315,104.345,104.295,104.32,205900000.0
2008-07-17 21:50:00,104.32,104.365,104.295,104.335,320200000.0
2008-07-17 21:55:00,104.345,104.385,104.335,104.335,316900000.0
2008-07-17 22:00:00,104.335,104.38,104.28,104.365,287700000.0
2008-07-17 22:05:00,104.365,104.375,104.315,104.335,144000000.0
2008-07-17 22:10:00,104.345,104.415,104.18,104.335,738499998.0
2008-07-17 22:15:00,104.33,104.35,104.235,104.275,476800000.0
2008-07-17 22:20:00,104.275,104.38,104.265,104.345,608300000.0
2008-07-17 22:25:00,104.34,104.35,104.27,104.295,236800000.0
2008-07-17 22:30:00,104.295,104.31,104.215,104.225,318800000.0
2008-07-17 22:35:00,104.215,104.31,104.215,104.275,393100000.0
2008-07-17 22:40:00,104.275,104.32,104.235,104.265,393100000.0
2008-07-17 22:45:00,104.265,104.295,104.2,104.24,449900000.0
2008-07-17 22:50:00,104.24,104.295,104.175,104.2,620500000.0
2008-07-17 22:55:00,104.2,104.255,104.17,104.255,318700000.0
2008-07-17 23:00:00,104.26,104.265,104.2,104.2,70000000.0
2008-07-17 23:05:00,104.14,104.205,104.14,104.165,591900000.0
2008-07-17 23:10:00,104.165,104.21,104.14,104.18,504600000.0
2008-07-17 23:15:00,104.18,104.24,104.18,104.235,352200000.0
2008-07-17 23:20:00,104.235,104.25,104.21,104.24,329700000.0
2008-07-17 23:25:00,104.24,104.255,104.155,104.18,288600000.0
2008-07-17 23:30:00,104.18,104.18,104.145,104.16,223300000.0
2008-07-17 23:35:00,104.16,104.195,104.14,104.19,215400000.0
2008-07-17 23:40:00,104.185,104.205,104.175,104.2,104900000.0
2008-07-17 23:45:00,104.2,104.24,104.2,104.2,126200000.0
2008-07-17 23:50:00,104.2,104.2,104.12,104.13,235500000.0
2008-07-17 23:55:00,104.145,104.17,104.11,104.125,375200000.0
2008-07-18 00:00:00,104.15,104.15,104.05,104.05,315600000.0
2008-07-18 00:05:00,104.055,104.105,104.05,104.1,336700000.0
2008-07-18 00:10:00,104.095,104.15,104.095,104.14,218700000.0
2008-07-18 00:15:00,104.13,104.24,104.13,104.22,356700000.0
2008-07-18 00:20:00,104.225,104.29,104.21,104.26,388400000.0
2008-07-18 00:25:00,104.26,104.28,104.205,104.205,260400000.0
2008-07-18 00:30:00,104.2,104.24,104.2,104.23,113500000.0
2008-07-18 00:35:00,104.23,104.27,104.23,104.24,451400000.0
2008-07-18 00:40:00,104.23,104.265,104.22,104.26,214000000.0
2008-07-18 00:45:00,104.255,104.27,104.23,104.24,140900000.0
2008-07-18 00:50:00,104.23,104.24,104.21,104.22,158500000.0
2008-07-18 00:55:00,104.22,104.23,104.09,104.135,452500001.0
2008-07-18 01:00:00,104.14,104.16,104.12,104.12,366700000.0
2008-07-18 01:05:00,104.12,104.12,104.08,104.09,239000000.0
2008-07-18 01:10:00,104.09,104.13,104.09,104.11,152600000.0
2008-07-18 01:15:00,104.11,104.17,104.11,104.155,143000000.0
2008-07-18 01:20:00,104.16,104.165,104.105,104.105,250900000.0
2008-07-18 01:25:00,104.11,104.13,104.1,104.13,273700000.0
2008-07-18 01:30:00,104.13,104.14,104.1,104.1,153100000.0
2008-07-18 01:35:00,104.11,104.12,104.09,104.105,579700000.0
2008-07-18 01:40:00,104.1,104.155,104.1,104.15,561600000.0
2008-07-18 01:45:00,104.15,104.18,104.15,104.155,215400000.0
2008-07-18 01:50:00,104.155,104.16,104.13,104.135,46800000.0
2008-07-18 01:55:00,104.13,104.16,104.115,104.16,281500000.0
2008-07-18 02:00:00,104.15,104.19,104.15,104.18,364700000.0
2008-07-18 02:05:00,104.18,104.205,104.16,104.17,246600000.0
2008-07-18 02:10:00,104.17,104.19,104.13,104.15,589900000.0
2008-07-18 02:15:00,104.15,104.2,104.14,104.19,812800000.0
2008-07-18 02:20:00,104.18,104.18,104.135,104.18,331400000.0
2008-07-18 02:25:00,104.175,104.19,104.09,104.14,412000000.0
2008-07-18 02:30:00,104.135,104.18,104.12,104.145,561600000.0
2008-07-18 02:35:00,104.15,104.16,104.13,104.14,347300000.0
2008-07-18 02:40:00,104.14,104.165,104.13,104.165,330100000.0
2008-07-18 02:45:00,104.17,104.18,104.15,104.17,516800000.0
2008-07-18 02:50:00,104.17,104.22,104.155,104.22,605900000.0
2008-07-18 02:55:00,104.225,104.225,104.105,104.14,790000000.0
2008-07-18 03:00:00,104.14,104.14,104.07,104.08,578100000.0
2008-07-18 03:05:00,104.075,104.09,104.04,104.05,402100000.0
2008-07-18 03:10:00,104.05,104.09,104.005,104.01,483600001.0
2008-07-18 03:15:00,104.005,104.045,104.0,104.025,270400000.0
2008-07-18 03:20:00,104.025,104.05,104.005,104.05,185500000.0
2008-07-18 03:25:00,104.03,104.08,104.03,104.06,304000000.0
2008-07-18 03:30:00,104.06,104.08,104.04,104.04,129600000.0
2008-07-18 03:35:00,104.04,104.045,104.01,104.03,272500000.0
2008-07-18 03:40:00,104.03,104.06,104.025,104.025,319900000.0
2008-07-18 03:45:00,104.025,104.055,104.005,104.045,396400000.0
2008-07-18 03:50:00,104.05,104.065,104.045,104.055,145000000.0
2008-07-18 03:55:00,104.06,104.08,104.055,104.06,177000000.0
2008-07-18 04:00:00,104.07,104.1,104.055,104.07,124800000.0
2008-07-18 04:05:00,104.07,104.08,104.065,104.075,57500000.0
2008-07-18 04:10:00,104.075,104.11,104.075,104.11,141300000.0
2008-07-18 04:15:00,104.11,104.11,104.07,104.09,128800000.0
2008-07-18 04:20:00,104.09,104.09,104.06,104.08,246500000.0
2008-07-18 04:25:00,104.08,104.1,104.06,104.08,186300000.0
2008-07-18 04:30:00,104.08,104.11,104.07,104.085,75500000.0
2008-07-18 04:35:00,104.08,104.1,104.06,104.075,223500000.0
2008-07-18 04:40:00,104.075,104.075,104.05,104.07,150100000.0
2008-07-18 04:45:00,104.07,104.085,104.055,104.055,68900000.0
2008-07-18 04:50:00,104.06,104.075,104.055,104.07,79700000.0
2008-07-18 04:55:00,104.07,104.075,104.045,104.07,173300000.0
2008-07-18 05:00:00,104.065,104.085,104.03,104.085,165800000.0
2008-07-18 05:05:00,104.085,104.095,104.067,104.09,145100000.0
2008-07-18 05:10:00,104.09,104.105,104.08,104.105,75700000.0
2008-07-18 05:15:00,104.105,104.13,104.1,104.1,175500000.0
2008-07-18 05:20:00,104.1,104.125,104.1,104.115,94600000.0
2008-07-18 05:25:00,104.121,104.135,104.105,104.13,199300000.0
2008-07-18 05:30:00,104.135,104.165,104.125,104.135,292000000.0
2008-07-18 05:35:00,104.135,104.175,104.135,104.175,299200000.0
2008-07-18 05:40:00,104.185,104.195,104.155,104.18,312700000.0
2008-07-18 05:45:00,104.18,104.19,104.15,104.18,220200000.0
2008-07-18 05:50:00,104.18,104.195,104.155,104.16,202000000.0
2008-07-18 05:55:00,104.16,104.2,104.155,104.175,205500000.0
2008-07-18 06:00:00,104.18,104.2,104.145,104.175,224200000.0
2008-07-18 06:05:00,104.165,104.185,104.15,104.18,189800000.0
2008-07-18 06:10:00,104.175,104.175,104.15,104.15,138700000.0
2008-07-18 06:15:00,104.15,104.17,104.15,104.165,115200000.0
2008-07-18 06:20:00,104.16,104.185,104.16,104.17,167200000.0
2008-07-18 06:25:00,104.17,104.18,104.165,104.175,149800000.0
2008-07-18 06:30:00,104.175,104.205,104.12,104.195,649700000.0
2008-07-18 06:35:00,104.2,104.235,104.155,104.195,599100000.0
2008-07-18 06:40:00,104.195,104.215,104.125,104.165,332700000.0
2008-07-18 06:45:00,104.165,104.185,104.155,104.165,249300000.0
2008-07-18 06:50:00,104.17,104.18,104.16,104.18,119400000.0
2008-07-18 06:55:00,104.18,104.18,104.13,104.14,295800000.0
2008-07-18 07:00:00,104.14,104.14,104.105,104.105,365000000.0
2008-07-18 07:05:00,104.105,104.135,104.095,104.13,245000000.0
2008-07-18 07:10:00,104.13,104.195,104.1,104.175,353300000.0
2008-07-18 07:15:00,104.18,104.195,104.155,104.155,265000000.0
2008-07-18 07:20:00,104.155,104.18,104.125,104.145,319200000.0
2008-07-18 07:25:00,104.145,104.2,104.145,104.18,281300000.0
2008-07-18 07:30:00,104.19,104.19,104.135,104.135,212400000.0
2008-07-18 07:35:00,104.135,104.17,104.125,104.155,297800000.0
2008-07-18 07:40:00,104.15,104.16,104.105,104.125,349900000.0
2008-07-18 07:45:00,104.125,104.18,104.08,104.105,569500000.0
2008-07-18 07:50:00,104.11,104.135,104.09,104.12,442500000.0
2008-07-18 07:55:00,104.115,104.125,104.015,104.125,347500000.0
2008-07-18 08:00:00,104.125,104.165,104.105,104.125,407200000.0
2008-07-18 08:05:00,104.125,104.14,104.085,104.14,525300000.0
2008-07-18 08:10:00,104.135,104.135,104.095,104.125,452900000.0
2008-07-18 08:15:00,104.125,104.175,104.085,104.09,904500000.0
2008-07-18 08:20:00,104.09,104.15,104.085,104.145,735500000.0
2008-07-18 08:25:00,104.145,104.205,104.135,104.155,1039200000.0
2008-07-18 08:30:00,104.155,104.23,104.14,104.22,857700000.0
2008-07-18 08:35:00,104.22,104.25,104.16,104.19,735900000.0
2008-07-18 08:40:00,104.18,104.18,104.08,104.09,591300000.0
2008-07-18 08:45:00,104.09,104.11,104.065,104.08,599200000.0
2008-07-18 08:50:00,104.08,104.11,104.07,104.075,574700000.0
2008-07-18 08:55:00,104.075,104.11,104.035,104.1,646400000.0
2008-07-18 09:00:00,104.1,104.125,104.07,104.08,667900000.0
2008-07-18 09:05:00,104.08,104.14,104.08,104.125,622600000.0
2008-07-18 09:10:00,104.125,104.19,104.08,104.125,878400000.0
2008-07-18 09:15:00,104.125,104.155,104.115,104.14,472900000.0
2008-07-18 09:20:00,104.14,104.16,104.12,104.125,615300000.0
2008-07-18 09:25:00,104.135,104.19,104.11,104.145,877400000.0
2008-07-18 09:30:00,104.15,104.165,104.095,104.13,606800000.0
2008-07-18 09:35:00,104.12,104.13,104.045,104.085,705200000.0
2008-07-18 09:40:00,104.085,104.12,104.07,104.085,495300000.0
2008-07-18 09:45:00,104.085,104.17,104.085,104.17,651300000.0
2008-07-18 09:50:00,104.17,104.2,104.16,104.2,543700000.0
2008-07-18 09:55:00,104.2,104.205,104.16,104.17,538500000.0
2008-07-18 10:00:00,104.17,104.2,104.155,104.17,518000000.0
2008-07-18 10:05:00,104.17,104.215,104.135,104.19,748000000.0
2008-07-18 10:10:00,104.19,104.2,104.13,104.145,633500000.0
2008-07-18 10:15:00,104.145,104.18,104.13,104.14,339700000.0
2008-07-18 10:20:00,104.14,104.15,104.07,104.12,321700000.0
2008-07-18 10:25:00,104.12,104.22,104.105,104.22,584400000.0
2008-07-18 10:30:00,104.22,104.25,104.195,104.2,768500000.0
2008-07-18 10:35:00,104.21,104.23,104.185,104.215,816500000.0
2008-07-18 10:40:00,104.215,104.26,104.21,104.25,697300000.0
2008-07-18 10:45:00,104.25,104.28,104.23,104.24,579100000.0
2008-07-18 10:50:00,104.25,104.28,104.225,104.26,673900000.0
2008-07-18 10:55:00,104.26,104.29,104.24,104.25,280100000.0
2008-07-18 11:00:00,104.26,104.26,104.18,104.21,433700000.0
2008-07-18 11:05:00,104.21,104.21,104.175,104.2,312300000.0
2008-07-18 11:10:00,104.2,104.27,104.19,104.215,580900000.0
2008-07-18 11:15:00,104.22,104.3,104.205,104.275,812200000.0
2008-07-18 11:20:00,104.285,104.31,104.265,104.295,478100000.0
2008-07-18 11:25:00,104.29,104.33,104.275,104.31,501700000.0
2008-07-18 11:30:00,104.31,104.32,104.26,104.27,562100000.0
2008-07-18 11:35:00,104.27,104.285,104.24,104.24,465300000.0
2008-07-18 11:40:00,104.24,104.27,104.235,104.255,367400000.0
2008-07-18 11:45:00,104.255,104.305,104.255,104.28,345900000.0
2008-07-18 11:50:00,104.28,104.33,104.275,104.31,634700000.0
2008-07-18 11:55:00,104.315,104.32,104.26,104.27,585300000.0
2008-07-18 12:00:00,104.275,104.29,104.245,104.29,577700000.0
2008-07-18 12:05:00,104.29,104.32,104.25,104.27,446300000.0
2008-07-18 12:10:00,104.27,104.31,104.26,104.3,305500000.0
2008-07-18 12:15:00,104.3,104.34,104.265,104.29,539700000.0
2008-07-18 12:20:00,104.28,104.34,104.28,104.295,539200000.0
2008-07-18 12:25:00,104.295,104.34,104.275,104.31,493100000.0
2008-07-18 12:30:00,104.31,104.43,104.295,104.4,903100000.0
2008-07-18 12:35:00,104.4,104.43,104.34,104.345,948600000.0
2008-07-18 12:40:00,104.345,104.37,104.305,104.34,764200000.0
2008-07-18 12:45:00,104.34,104.35,104.295,104.295,637200000.0
2008-07-18 12:50:00,104.295,104.38,104.29,104.36,608800000.0
2008-07-18 12:55:00,104.36,104.37,104.29,104.33,652500000.0
2008-07-18 13:00:00,104.33,104.34,104.25,104.25,587200000.0
2008-07-18 13:05:00,104.26,104.29,104.215,104.25,511200000.0
2008-07-18 13:10:00,104.25,104.285,104.215,104.28,509000000.0
2008-07-18 13:15:00,104.28,104.31,104.24,104.29,468500000.0
2008-07-18 13:20:00,104.29,104.31,104.27,104.28,393400000.0
2008-07-18 13:25:00,104.28,104.36,104.265,104.32,694500000.0
2008-07-18 13:30:00,104.32,104.34,104.285,104.295,674100000.0
2008-07-18 13:35:00,104.3,104.34,104.29,104.33,577700000.0
2008-07-18 13:40:00,104.32,104.335,104.27,104.27,654900000.0
2008-07-18 13:45:00,104.27,104.35,104.255,104.3,777700000.0
2008-07-18 13:50:00,104.29,104.32,104.265,104.305,530600000.0
2008-07-18 13:55:00,104.31,104.32,104.27,104.295,536100000.0
2008-07-18 14:00:00,104.29,104.33,104.265,104.295,797700000.0
2008-07-18 14:05:00,104.295,104.33,104.285,104.315,766600000.0
2008-07-18 14:10:00,104.315,104.34,104.275,104.305,737000000.0
2008-07-18 14:15:00,104.305,104.33,104.265,104.295,829200000.0
2008-07-18 14:20:00,104.29,104.335,104.28,104.295,839400000.0
2008-07-18 14:25:00,104.295,104.325,104.275,104.29,842000000.0
2008-07-18 14:30:00,104.295,104.36,104.285,104.33,830100000.0
2008-07-18 14:35:00,104.33,104.39,104.315,104.38,951500000.0
2008-07-18 14:40:00,104.38,104.425,104.355,104.4,1157800000.0
2008-07-18 14:45:00,104.405,104.405,104.32,104.32,1097800000.0
2008-07-18 14:50:00,104.315,104.36,104.3,104.31,1164000000.0
2008-07-18 14:55:00,104.315,104.385,104.31,104.365,874900000.0
2008-07-18 15:00:00,104.36,104.39,104.335,104.375,915900000.0
2008-07-18 15:05:00,104.375,104.385,104.3,104.305,836700000.0
2008-07-18 15:10:00,104.305,104.345,104.255,104.255,958800000.0
2008-07-18 15:15:00,104.255,104.295,104.235,104.28,440200000.0
2008-07-18 15:20:00,104.275,104.305,104.245,104.26,690200000.0
2008-07-18 15:25:00,104.26,104.31,104.245,104.305,763900000.0
2008-07-18 15:30:00,104.31,104.34,104.275,104.295,1022600000.0
2008-07-18 15:35:00,104.295,104.31,104.25,104.26,715800000.0
2008-07-18 15:40:00,104.265,104.33,104.25,104.315,982000000.0
2008-07-18 15:45:00,104.315,104.39,104.305,104.37,1126200000.0
2008-07-18 15:50:00,104.37,104.405,104.355,104.385,1032600000.0
2008-07-18 15:55:00,104.39,104.405,104.365,104.375,1002300000.0
2008-07-18 16:00:00,104.375,104.395,104.355,104.37,1199100000.0
2008-07-18 16:05:00,104.375,104.46,104.365,104.45,1268200000.0
2008-07-18 16:10:00,104.45,104.45,104.385,104.4,1086700000.0
2008-07-18 16:15:00,104.405,104.425,104.375,104.4,882700000.0
2008-07-18 16:20:00,104.395,104.425,104.39,104.42,751100000.0
2008-07-18 16:25:00,104.42,104.48,104.415,104.465,791200000.0
2008-07-18 16:30:00,104.465,104.49,104.44,104.45,975300000.0
2008-07-18 16:35:00,104.455,104.47,104.43,104.44,867000000.0
2008-07-18 16:40:00,104.45,104.465,104.425,104.45,884400000.0
2008-07-18 16:45:00,104.45,104.47,104.425,104.465,864600000.0
2008-07-18 16:50:00,104.465,104.48,104.415,104.455,905800000.0
2008-07-18 16:55:00,104.455,104.515,104.435,104.505,877100000.0
2008-07-18 17:00:00,104.505,104.515,104.45,104.47,821100000.0
2008-07-18 17:05:00,104.47,104.505,104.44,104.49,730800000.0
2008-07-18 17:10:00,104.495,104.5,104.45,104.455,815000000.0
2008-07-18 17:15:00,104.455,104.48,104.44,104.47,881900000.0
2008-07-18 17:20:00,104.48,104.515,104.455,104.485,910900000.0
2008-07-18 17:25:00,104.485,104.54,104.47,104.52,1224500000.0
2008-07-18 17:30:00,104.515,104.555,104.495,104.53,828300000.0
2008-07-18 17:35:00,104.53,104.545,104.505,104.505,964300000.0
2008-07-18 17:40:00,104.505,104.53,104.495,104.525,719300000.0
2008-07-18 17:45:00,104.525,104.555,104.515,104.54,695600000.0
2008-07-18 17:50:00,104.54,104.555,104.52,104.525,797600000.0
2008-07-18 17:55:00,104.53,104.57,104.505,104.56,663000000.0
2008-07-18 18:00:00,104.56,104.59,104.495,104.53,549000000.0
2008-07-18 18:05:00,104.53,104.55,104.505,104.525,425600000.0
2008-07-18 18:10:00,104.525,104.53,104.435,104.435,712400000.0
2008-07-18 18:15:00,104.435,104.475,104.435,104.465,585200000.0
2008-07-18 18:20:00,104.47,104.5,104.465,104.485,328100000.0
2008-07-18 18:25:00,104.49,104.505,104.475,104.5,356700000.0
2008-07-18 18:30:00,104.505,104.525,104.48,104.495,403700000.0
2008-07-18 18:35:00,104.495,104.53,104.485,104.51,310200000.0
2008-07-18 18:40:00,104.515,104.535,104.49,104.49,289500000.0
2008-07-18 18:45:00,104.495,104.5,104.43,104.43,376800000.0
2008-07-18 18:50:00,104.43,104.47,104.43,104.46,332400000.0
2008-07-18 18:55:00,104.46,104.49,104.455,104.47,331600000.0
2008-07-18 19:00:00,104.47,104.53,104.465,104.5,543300000.0
2008-07-18 19:05:00,104.5,104.51,104.475,104.48,417800000.0
2008-07-18 19:10:00,104.48,104.495,104.44,104.465,504900000.0
2008-07-18 19:15:00,104.465,104.495,104.45,104.46,421900000.0
2008-07-18 19:20:00,104.46,104.485,104.44,104.46,375700000.0
2008-07-18 19:25:00,104.46,104.49,104.45,104.48,270800000.0
2008-07-18 19:30:00,104.48,104.495,104.45,104.47,760100000.0
2008-07-18 19:35:00,104.47,104.485,104.45,104.465,467200000.0
2008-07-18 19:40:00,104.465,104.52,104.465,104.51,560500000.0
2008-07-18 19:45:00,104.51,104.55,104.48,104.55,449000000.0
2008-07-18 19:50:00,104.55,104.555,104.525,104.55,455600000.0
2008-07-18 19:55:00,104.55,104.57,104.545,104.56,205400000.0
2008-07-18 20:00:00,104.56,104.6,104.55,104.575,607100000.0
2008-07-18 20:05:00,104.57,104.6,104.55,104.58,324800000.0
2008-07-18 20:10:00,104.58,104.6,104.56,104.57,553600000.0
2008-07-18 20:15:00,104.565,104.61,104.55,104.57,513500000.0
2008-07-18 20:20:00,104.57,104.6,104.565,104.59,553200000.0
2008-07-18 20:25:00,104.595,104.615,104.575,104.6,428700000.0
2008-07-18 20:30:00,104.605,104.62,104.59,104.615,337600000.0
2008-07-18 20:35:00,104.61,104.615,104.58,104.585,241500000.0
2008-07-18 20:40:00,104.585,104.605,104.565,104.595,473300000.0
2008-07-18 20:45:00,104.595,104.605,104.565,104.575,261000000.0
2008-07-18 20:50:00,104.575,104.595,104.545,104.58,626800000.0
2008-07-18 20:55:00,104.58,104.585,104.54,104.57,471500000.0
2008-07-18 21:00:00,104.58,104.58,104.51,104.525,363900000.0
2008-07-18 21:05:00,104.53,104.56,104.525,104.545,387500000.0
2008-07-18 21:10:00,104.55,104.575,104.535,104.57,349400000.0
2008-07-18 21:15:00,104.575,104.59,104.565,104.58,126800000.0
2008-07-18 21:20:00,104.585,104.595,104.565,104.585,252000000.0
2008-07-18 21:25:00,104.58,104.595,104.57,104.59,252900000.0
2008-07-18 21:30:00,104.59,104.6,104.575,104.585,201000000.0
2008-07-18 21:35:00,104.59,104.595,104.565,104.575,144000000.0
2008-07-18 21:40:00,104.575,104.605,104.565,104.6,321800000.0
2008-07-18 21:45:00,104.6,104.63,104.585,104.61,222400000.0
2008-07-18 21:50:00,104.605,104.62,104.6,104.615,118800000.0
2008-07-18 21:55:00,104.615,104.625,104.575,104.575,199600000.0
2008-07-18 22:00:00,104.575,104.61,104.57,104.605,174100000.0
2008-07-18 22:05:00,104.605,104.615,104.595,104.6,134300000.0
2008-07-18 22:10:00,104.6,104.625,104.59,104.605,263100000.0
2008-07-18 22:15:00,104.605,104.615,104.59,104.595,106800000.0
2008-07-18 22:20:00,104.595,104.625,104.59,104.62,120100000.0
2008-07-18 22:25:00,104.62,104.635,104.615,104.63,131800000.0
2008-07-18 22:30:00,104.63,104.63,104.545,104.555,208800000.0
2008-07-18 22:35:00,104.555,104.57,104.525,104.535,172300000.0
2008-07-18 22:40:00,104.535,104.565,104.53,104.535,143600000.0
2008-07-18 22:45:00,104.54,104.605,104.53,104.6,226800000.0
2008-07-18 22:50:00,104.6,104.61,104.575,104.6,182100000.0
2008-07-18 22:55:00,104.6,104.62,104.54,104.55,442700002.0
2008-07-20 23:00:00,104.45,104.48,104.45,104.45,951200000.0
2008-07-20 23:05:00,104.46,104.48,104.45,104.48,1312000000.0
2008-07-20 23:10:00,104.49,104.5,104.47,104.49,1377600000.0
2008-07-20 23:15:00,104.5,104.5,104.42,104.44,656000000.0
2008-07-20 23:20:00,104.44,104.5,104.44,104.49,754400000.0
2008-07-20 23:25:00,104.49,104.51,104.49,104.51,705200000.0
2008-07-20 23:30:00,104.53,104.556,104.51,104.538,1325200000.0
2008-07-20 23:35:00,104.53,104.55,104.52,104.55,803600000.0
2008-07-20 23:40:00,104.54,104.563,104.51,104.51,773899991.0
2008-07-20 23:45:00,104.52,104.53,104.51,104.52,256800000.0
2008-07-20 23:50:00,104.53,104.53,104.5,104.51,409799997.0
2008-07-20 23:55:00,104.52,104.557,104.51,104.53,718799995.0
2008-07-21 00:00:00,104.53,104.555,104.52,104.54,303000000.0
2008-07-21 00:05:00,104.545,104.555,104.54,104.54,24000000.0
2008-07-21 00:10:00,104.54,104.55,104.53,104.54,26000000.0
2008-07-21 00:15:00,104.535,104.54,104.53,104.535,18000000.0
2008-07-21 00:20:00,104.53,104.54,104.52,104.525,49000000.0
2008-07-21 00:25:00,104.52,104.535,104.52,104.535,33200000.0
2008-07-21 00:30:00,104.53,104.535,104.48,104.495,55800000.0
2008-07-21 00:35:00,104.5,104.555,104.5,104.555,60500000.0
2008-07-21 00:40:00,104.565,104.565,104.51,104.545,118700003.0
2008-07-21 00:45:00,104.51,104.545,104.5,104.5,11100000.0
2008-07-21 00:50:00,104.494,104.535,104.461,104.51,153700000.0
2008-07-21 00:55:00,104.525,104.525,104.48,104.495,142700000.0
2008-07-21 01:00:00,104.46,104.495,104.45,104.495,102000000.0
2008-07-21 01:05:00,104.485,104.495,104.46,104.495,21200000.0
2008-07-21 01:10:00,104.48,104.515,104.47,104.495,49000000.0
2008-07-21 01:15:00,104.505,104.52,104.48,104.51,95600000.0
2008-07-21 01:20:00,104.505,104.52,104.5,104.515,60700000.0
2008-07-21 01:25:00,104.51,104.52,104.5,104.515,24600000.0
2008-07-21 01:30:00,104.515,104.545,104.505,104.545,40400000.0
2008-07-21 01:35:00,104.53,104.545,104.53,104.54,79500000.0
2008-07-21 01:40:00,104.545,104.545,104.501,104.53,37500000.0
2008-07-21 01:45:00,104.535,104.56,104.53,104.56,71700000.0
2008-07-21 01:50:00,104.565,104.58,104.555,104.56,134400000.0
2008-07-21 01:55:00,104.555,104.605,104.553,104.595,88400000.0
2008-07-21 02:00:00,104.595,104.61,104.56,104.565,148700000.0
2008-07-21 02:05:00,104.565,104.565,104.53,104.535,114900000.0
2008-07-21 02:10:00,104.54,104.54,104.495,104.5,92500000.0
2008-07-21 02:15:00,104.5,104.535,104.5,104.525,80200000.0
2008-07-21 02:20:00,104.525,104.525,104.47,104.515,102700000.0
2008-07-21 02:25:00,104.505,104.515,104.485,104.485,129400000.0
2008-07-21 02:30:00,104.485,104.5,104.47,104.48,227900000.0
2008-07-21 02:35:00,104.485,104.495,104.44,104.44,243300000.0
2008-07-21 02:40:00,104.445,104.455,104.41,104.425,130400000.0
2008-07-21 02:45:00,104.42,104.515,104.42,104.505,220300000.0
2008-07-21 02:50:00,104.51,104.535,104.49,104.535,200600000.0
2008-07-21 02:55:00,104.54,104.545,104.495,104.535,229200000.0
2008-07-21 03:00:00,104.535,104.57,104.525,104.565,115200000.0
2008-07-21 03:05:00,104.565,104.595,104.545,104.585,353400000.0
2008-07-21 03:10:00,104.59,104.595,104.56,104.575,195000000.0
2008-07-21 03:15:00,104.575,104.575,104.545,104.565,62800000.0
2008-07-21 03:20:00,104.555,104.585,104.545,104.575,87800000.0
2008-07-21 03:25:00,104.575,104.58,104.525,104.535,152800000.0
2008-07-21 03:30:00,104.535,104.555,104.5,104.515,193600000.0
2008-07-21 03:35:00,104.515,104.565,104.495,104.53,164999999.0
2008-07-21 03:40:00,104.54,104.59,104.521,104.585,157900000.0
2008-07-21 03:45:00,104.58,104.59,104.565,104.58,185800000.0
2008-07-21 03:50:00,104.58,104.59,104.535,104.59,130800000.0
2008-07-21 03:55:00,104.59,104.59,104.555,104.57,83800000.0
2008-07-21 04:00:00,104.575,104.585,104.57,104.585,45600000.0
2008-07-21 04:05:00,104.605,104.605,104.535,104.54,144200000.0
2008-07-21 04:10:00,104.54,104.55,104.52,104.52,158600000.0
2008-07-21 04:15:00,104.525,104.55,104.51,104.52,78800000.0
2008-07-21 04:20:00,104.52,104.57,104.52,104.535,161800000.0
2008-07-21 04:25:00,104.54,104.545,104.52,104.53,62500000.0
2008-07-21 04:30:00,104.525,104.53,104.52,104.52,34900000.0
2008-07-21 04:35:00,104.53,104.55,104.52,104.54,37800000.0
2008-07-21 04:40:00,104.54,104.55,104.54,104.55,73400000.0
2008-07-21 04:45:00,104.55,104.55,104.54,104.55,19000000.0
2008-07-21 04:50:00,104.55,104.55,104.54,104.54,27700000.0
2008-07-21 04:55:00,104.54,104.575,104.54,104.565,65100000.0
2008-07-21 05:00:00,104.565,104.565,104.535,104.545,89800000.0
2008-07-21 05:05:00,104.55,104.55,104.53,104.53,46400000.0
2008-07-21 05:10:00,104.53,104.545,104.525,104.535,37300000.0
2008-07-21 05:15:00,104.535,104.54,104.515,104.525,56300000.0
2008-07-21 05:20:00,104.525,104.535,104.525,104.535,36800000.0
2008-07-21 05:25:00,104.525,104.555,104.525,104.545,42800000.0
2008-07-21 05:30:00,104.555,104.585,104.53,104.555,112300000.0
2008-07-21 05:35:00,104.555,104.555,104.525,104.53,72000000.0
2008-07-21 05:40:00,104.53,104.555,104.525,104.555,37500000.0
2008-07-21 05:45:00,104.555,104.575,104.525,104.535,134200000.0
2008-07-21 05:50:00,104.535,104.545,104.52,104.53,75900000.0
2008-07-21 05:55:00,104.53,104.545,104.525,104.545,78800000.0
2008-07-21 06:00:00,104.55,104.555,104.54,104.545,52600000.0
2008-07-21 06:05:00,104.555,104.555,104.545,104.545,41100000.0
2008-07-21 06:10:00,104.545,104.555,104.54,104.55,23000000.0
2008-07-21 06:15:00,104.55,104.55,104.525,104.545,49200000.0
2008-07-21 06:20:00,104.545,104.585,104.535,104.575,79400000.0
2008-07-21 06:25:00,104.57,104.595,104.565,104.58,103000000.0
2008-07-21 06:30:00,104.58,104.605,104.58,104.59,76100000.0
2008-07-21 06:35:00,104.59,104.59,104.57,104.58,54800000.0
2008-07-21 06:40:00,104.58,104.615,104.566,104.61,87700000.0
2008-07-21 06:45:00,104.61,104.615,104.575,104.585,112100000.0
2008-07-21 06:50:00,104.585,104.61,104.585,104.61,104500000.0
2008-07-21 06:55:00,104.61,104.62,104.6,104.605,80600000.0
2008-07-21 07:00:00,104.605,104.62,104.6,104.61,65900000.0
2008-07-21 07:05:00,104.61,104.64,104.605,104.63,60900000.0
2008-07-21 07:10:00,104.63,104.64,104.595,104.61,196800000.0
2008-07-21 07:15:00,104.61,104.645,104.6,104.605,114600000.0
2008-07-21 07:20:00,104.605,104.605,104.555,104.56,215700000.0
2008-07-21 07:25:00,104.565,104.58,104.55,104.555,129700000.0
2008-07-21 07:30:00,104.555,104.565,104.525,104.535,92100000.0
2008-07-21 07:35:00,104.535,104.545,104.51,104.525,93400000.0
2008-07-21 07:40:00,104.545,104.545,104.445,104.465,325200000.0
2008-07-21 07:45:00,104.465,104.49,104.455,104.465,249300000.0
2008-07-21 07:50:00,104.465,104.47,104.45,104.465,249400000.0
2008-07-21 07:55:00,104.46,104.505,104.435,104.5,324700000.0
2008-07-21 08:00:00,104.51,104.525,104.425,104.445,405400000.0
2008-07-21 08:05:00,104.445,104.465,104.415,104.425,234700000.0
2008-07-21 08:10:00,104.425,104.44,104.395,104.425,397200000.0
2008-07-21 08:15:00,104.425,104.45,104.405,104.405,340700000.0
2008-07-21 08:20:00,104.4,104.42,104.37,104.415,418000000.0
2008-07-21 08:25:00,104.41,104.43,104.37,104.375,394400000.0
2008-07-21 08:30:00,104.375,104.395,104.355,104.395,337100000.0
2008-07-21 08:35:00,104.39,104.4,104.35,104.38,500900000.0
2008-07-21 08:40:00,104.375,104.38,104.32,104.36,634900000.0
2008-07-21 08:45:00,104.36,104.38,104.34,104.35,548800000.0
2008-07-21 08:50:00,104.36,104.36,104.315,104.34,612900000.0
2008-07-21 08:55:00,104.345,104.36,104.31,104.35,430200000.0
2008-07-21 09:00:00,104.35,104.385,104.33,104.34,740200000.0
2008-07-21 09:05:00,104.34,104.355,104.295,104.32,728800000.0
2008-07-21 09:10:00,104.315,104.37,104.285,104.31,738200000.0
2008-07-21 09:15:00,104.31,104.32,104.28,104.31,593300000.0
2008-07-21 09:20:00,104.31,104.36,104.28,104.33,671300000.0
2008-07-21 09:25:00,104.325,104.335,104.26,104.28,723700000.0
2008-07-21 09:30:00,104.28,104.35,104.275,104.345,569500000.0
2008-07-21 09:35:00,104.345,104.4,104.34,104.38,381800000.0
2008-07-21 09:40:00,104.38,104.42,104.375,104.4,287500000.0
2008-07-21 09:45:00,104.4,104.42,104.365,104.38,388400000.0
2008-07-21 09:50:00,104.38,104.42,104.34,104.42,505200000.0
2008-07-21 09:55:00,104.42,104.5,104.41,104.49,499800000.0
2008-07-21 10:00:00,104.49,104.5,104.365,104.37,595100000.0
2008-07-21 10:05:00,104.38,104.42,104.35,104.42,423100000.0
2008-07-21 10:10:00,104.42,104.45,104.365,104.38,535300000.0
2008-07-21 10:15:00,104.385,104.435,104.35,104.37,760700000.0
2008-07-21 10:20:00,104.37,104.39,104.34,104.36,447500000.0
2008-07-21 10:25:00,104.36,104.41,104.36,104.39,462400000.0
2008-07-21 10:30:00,104.39,104.43,104.355,104.37,500000000.0
2008-07-21 10:35:00,104.37,104.47,104.36,104.46,500400000.0
2008-07-21 10:40:00,104.46,104.5,104.42,104.47,552300000.0
2008-07-21 10:45:00,104.47,104.48,104.425,104.465,498500000.0
2008-07-21 10:50:00,104.47,104.5,104.42,104.45,538400000.0
2008-07-21 10:55:00,104.46,104.48,104.415,104.45,380100000.0
2008-07-21 11:00:00,104.445,104.48,104.435,104.45,396300000.0
2008-07-21 11:05:00,104.45,104.485,104.42,104.46,564100000.0
2008-07-21 11:10:00,104.46,104.5,104.435,104.48,395800000.0
2008-07-21 11:15:00,104.48,104.5,104.445,104.48,651000000.0
2008-07-21 11:20:00,104.485,104.525,104.475,104.5,489700000.0
2008-07-21 11:25:00,104.49,104.52,104.48,104.495,367900000.0
2008-07-21 11:30:00,104.495,104.495,104.425,104.43,461900000.0
2008-07-21 11:35:00,104.43,104.46,104.395,104.46,389200000.0
2008-07-21 11:40:00,104.46,104.5,104.44,104.465,325800000.0
2008-07-21 11:45:00,104.47,104.49,104.425,104.43,278500000.0
2008-07-21 11:50:00,104.43,104.48,104.43,104.455,504200000.0
2008-07-21 11:55:00,104.455,104.47,104.42,104.445,399600000.0
2008-07-21 12:00:00,104.445,104.47,104.435,104.465,296200000.0
2008-07-21 12:05:00,104.465,104.47,104.435,104.445,267300000.0
2008-07-21 12:10:00,104.445,104.49,104.44,104.47,317500000.0
2008-07-21 12:15:00,104.46,104.48,104.44,104.465,293500000.0
2008-07-21 12:20:00,104.465,104.53,104.45,104.475,341500000.0
2008-07-21 12:25:00,104.47,104.5,104.455,104.49,341000000.0
2008-07-21 12:30:00,104.49,104.53,104.48,104.515,273900000.0
2008-07-21 12:35:00,104.52,104.555,104.5,104.53,232800000.0
2008-07-21 12:40:00,104.53,104.54,104.51,104.53,154200000.0
2008-07-21 12:45:00,104.53,104.57,104.525,104.57,228800000.0
2008-07-21 12:50:00,104.57,104.58,104.49,104.5,287500000.0
2008-07-21 12:55:00,104.51,104.58,104.5,104.56,286200000.0
2008-07-21 13:00:00,104.56,104.63,104.52,104.57,896500000.0
2008-07-21 13:05:00,104.57,104.61,104.56,104.57,611400000.0
2008-07-21 13:10:00,104.57,104.68,104.535,104.67,677900000.0
2008-07-21 13:15:00,104.67,104.71,104.615,104.62,641600000.0
2008-07-21 13:20:00,104.62,104.67,104.59,104.625,509100000.0
2008-07-21 13:25:00,104.625,104.66,104.585,104.62,496700000.0
2008-07-21 13:30:00,104.63,104.66,104.61,104.65,384000000.0
2008-07-21 13:35:00,104.64,104.67,104.6,104.61,406700000.0
2008-07-21 13:40:00,104.61,104.61,104.55,104.6,417400000.0
2008-07-21 13:45:00,104.6,104.64,104.57,104.62,418100000.0
2008-07-21 13:50:00,104.62,104.62,104.55,104.565,487800000.0
2008-07-21 13:55:00,104.565,104.62,104.565,104.6,355600000.0
2008-07-21 14:00:00,104.6,104.62,104.58,104.59,418800000.0
2008-07-21 14:05:00,104.59,104.61,104.54,104.56,472900000.0
2008-07-21 14:10:00,104.56,104.61,104.535,104.6,421600000.0
2008-07-21 14:15:00,104.595,104.62,104.56,104.595,432700000.0
2008-07-21 14:20:00,104.6,104.64,104.555,104.615,480600000.0
2008-07-21 14:25:00,104.615,104.645,104.6,104.63,493800000.0
2008-07-21 14:30:00,104.635,104.71,104.625,104.66,553100000.0
2008-07-21 14:35:00,104.66,104.68,104.64,104.65,346900000.0
2008-07-21 14:40:00,104.65,104.68,104.63,104.635,310800000.0
2008-07-21 14:45:00,104.635,104.675,104.63,104.67,308300000.0
2008-07-21 14:50:00,104.665,104.685,104.625,104.66,471000000.0
2008-07-21 14:55:00,104.67,104.7,104.65,104.68,504200000.0
2008-07-21 15:00:00,104.68,104.71,104.635,104.635,332600000.0
2008-07-21 15:05:00,104.64,104.64,104.57,104.595,505200000.0
2008-07-21 15:10:00,104.59,104.6,104.55,104.565,472300000.0
2008-07-21 15:15:00,104.57,104.6,104.57,104.57,300000000.0
2008-07-21 15:20:00,104.57,104.59,104.55,104.585,306000000.0
2008-07-21 15:25:00,104.585,104.59,104.555,104.57,395100000.0
2008-07-21 15:30:00,104.575,104.585,104.49,104.51,594200000.0
2008-07-21 15:35:00,104.515,104.575,104.515,104.545,685900000.0
2008-07-21 15:40:00,104.54,104.59,104.53,104.57,735700000.0
2008-07-21 15:45:00,104.575,104.59,104.55,104.56,648200000.0
2008-07-21 15:50:00,104.56,104.56,104.53,104.56,622500000.0
2008-07-21 15:55:00,104.56,104.6,104.55,104.59,644200000.0
2008-07-21 16:00:00,104.59,104.605,104.53,104.54,913500000.0
2008-07-21 16:05:00,104.54,104.6,104.53,104.56,656000000.0
2008-07-21 16:10:00,104.55,104.57,104.49,104.53,469600000.0
2008-07-21 16:15:00,104.53,104.56,104.52,104.53,583100000.0
2008-07-21 16:20:00,104.53,104.54,104.5,104.51,450400000.0
2008-07-21 16:25:00,104.51,104.54,104.49,104.53,429800000.0
2008-07-21 16:30:00,104.525,104.565,104.52,104.56,667600000.0
2008-07-21 16:35:00,104.56,104.59,104.52,104.575,742400000.0
2008-07-21 16:40:00,104.565,104.575,104.54,104.56,448400000.0
2008-07-21 16:45:00,104.55,104.56,104.53,104.53,551200000.0
2008-07-21 16:50:00,104.535,104.545,104.51,104.535,548600000.0
2008-07-21 16:55:00,104.54,104.55,104.52,104.52,636700000.0
2008-07-21 17:00:00,104.52,104.57,104.51,104.54,616700000.0
2008-07-21 17:05:00,104.545,104.59,104.515,104.58,658100000.0
2008-07-21 17:10:00,104.58,104.62,104.57,104.58,541900000.0
2008-07-21 17:15:00,104.575,104.63,104.575,104.61,364800000.0
2008-07-21 17:20:00,104.61,104.62,104.58,104.595,451700000.0
2008-07-21 17:25:00,104.6,104.61,104.57,104.595,434800000.0
2008-07-21 17:30:00,104.59,104.605,104.57,104.595,470000000.0
2008-07-21 17:35:00,104.595,104.655,104.58,104.64,500600000.0
2008-07-21 17:40:00,104.635,104.655,104.625,104.65,414800000.0
2008-07-21 17:45:00,104.645,104.655,104.59,104.605,474200000.0
2008-07-21 17:50:00,104.61,104.62,104.59,104.59,411000000.0
2008-07-21 17:55:00,104.59,104.605,104.56,104.565,448600000.0
2008-07-21 18:00:00,104.575,104.595,104.55,104.56,336400000.0
2008-07-21 18:05:00,104.56,104.575,104.545,104.56,290500000.0
2008-07-21 18:10:00,104.565,104.575,104.52,104.53,336000000.0
2008-07-21 18:15:00,104.53,104.575,104.53,104.565,341500000.0
2008-07-21 18:20:00,104.565,104.575,104.535,104.55,349600000.0
2008-07-21 18:25:00,104.555,104.56,104.51,104.55,362000000.0
2008-07-21 18:30:00,104.55,104.575,104.505,104.51,351200000.0
2008-07-21 18:35:00,104.51,104.515,104.49,104.505,195800000.0
2008-07-21 18:40:00,104.505,104.545,104.495,104.535,293100000.0
2008-07-21 18:45:00,104.53,104.545,104.52,104.54,329800000.0
2008-07-21 18:50:00,104.54,104.565,104.535,104.565,187000000.0
2008-07-21 18:55:00,104.565,104.6,104.53,104.59,270000000.0
2008-07-21 19:00:00,104.59,104.63,104.59,104.6,482700000.0
2008-07-21 19:05:00,104.59,104.61,104.59,104.6,203100000.0
2008-07-21 19:10:00,104.6,104.615,104.56,104.59,332900000.0
2008-07-21 19:15:00,104.58,104.66,104.57,104.655,393500000.0
2008-07-21 19:20:00,104.65,104.655,104.62,104.645,435600000.0
2008-07-21 19:25:00,104.64,104.655,104.62,104.62,236100000.0
2008-07-21 19:30:00,104.62,104.635,104.575,104.575,292600000.0
2008-07-21 19:35:00,104.575,104.6,104.56,104.565,295200000.0
2008-07-21 19:40:00,104.565,104.65,104.55,104.64,330600000.0
2008-07-21 19:45:00,104.63,104.63,104.59,104.615,354500000.0
2008-07-21 19:50:00,104.615,104.645,104.605,104.625,459800000.0
2008-07-21 19:55:00,104.62,104.7,104.6,104.675,256900000.0
2008-07-21 20:00:00,104.68,104.68,104.62,104.645,377900000.0
2008-07-21 20:05:00,104.64,104.665,104.615,104.645,581600000.0
2008-07-21 20:10:00,104.65,104.67,104.595,104.6,425800000.0
2008-07-21 20:15:00,104.615,104.635,104.575,104.59,312200000.0
2008-07-21 20:20:00,104.59,104.595,104.565,104.565,339100000.0
2008-07-21 20:25:00,104.57,104.61,104.56,104.58,552600000.0
2008-07-21 20:30:00,104.58,104.595,104.54,104.57,399000000.0
2008-07-21 20:35:00,104.57,104.615,104.56,104.595,378100000.0
2008-07-21 20:40:00,104.595,104.605,104.53,104.56,327100000.0
2008-07-21 20:45:00,104.56,104.59,104.55,104.58,312700000.0
2008-07-21 20:50:00,104.575,104.575,104.535,104.55,296000000.0
2008-07-21 20:55:00,104.555,104.59,104.51,104.52,440200000.0
2008-07-21 21:00:00,104.52,104.565,104.51,104.54,290600000.0
2008-07-21 21:05:00,104.55,104.575,104.525,104.56,428900000.0
2008-07-21 21:10:00,104.555,104.575,104.5,104.53,361600000.0
2008-07-21 21:15:00,104.54,104.585,104.51,104.51,302400000.0
2008-07-21 21:20:00,104.51,104.585,104.5,104.56,287500000.0
2008-07-21 21:25:00,104.57,104.59,104.55,104.585,205700000.0
2008-07-21 21:30:00,104.585,104.59,104.54,104.54,146000000.0
2008-07-21 21:35:00,104.54,104.56,104.53,104.535,164400000.0
2008-07-21 21:40:00,104.535,104.575,104.51,104.575,325600000.0
2008-07-21 21:45:00,104.57,104.605,104.54,104.57,211300000.0
2008-07-21 21:50:00,104.575,104.595,104.57,104.58,194000000.0
2008-07-21 21:55:00,104.58,104.6,104.57,104.58,233700000.0
2008-07-21 22:00:00,104.58,104.59,104.555,104.565,137000000.0
2008-07-21 22:05:00,104.565,104.58,104.555,104.56,76800000.0
2008-07-21 22:10:00,104.56,104.565,104.51,104.525,390300000.0
2008-07-21 22:15:00,104.525,104.57,104.49,104.53,208100000.0
2008-07-21 22:20:00,104.53,104.595,104.52,104.59,452300000.0
2008-07-21 22:25:00,104.58,104.62,104.56,104.605,182700000.0
2008-07-21 22:30:00,104.6,104.63,104.52,104.59,510300000.0
2008-07-21 22:35:00,104.59,104.595,104.53,104.54,599500000.0
2008-07-21 22:40:00,104.54,104.575,104.52,104.555,368100000.0
2008-07-21 22:45:00,104.57,104.635,104.57,104.605,458900000.0
2008-07-21 22:50:00,104.605,104.62,104.57,104.58,300600000.0
2008-07-21 22:55:00,104.58,104.6,104.55,104.585,485400000.0
2008-07-21 23:00:00,104.59,104.6,104.52,104.56,269599999.0
2008-07-21 23:05:00,104.55,104.59,104.52,104.59,159300000.0
2008-07-21 23:10:00,104.59,104.605,104.49,104.595,444699999.0
2008-07-21 23:15:00,104.59,104.67,104.495,104.59,679600000.0
2008-07-21 23:20:00,104.605,104.61,104.58,104.595,263000000.0
2008-07-21 23:25:00,104.59,104.64,104.56,104.62,297700000.0
2008-07-21 23:30:00,104.615,104.63,104.595,104.6,239200000.0
2008-07-21 23:35:00,104.61,104.64,104.6,104.625,200600000.0
2008-07-21 23:40:00,104.62,104.64,104.605,104.64,103800000.0
2008-07-21 23:45:00,104.625,104.64,104.609,104.63,114000000.0
2008-07-21 23:50:00,104.625,104.65,104.57,104.63,192900000.0
2008-07-21 23:55:00,104.605,104.65,104.605,104.605,256400000.0
2008-07-22 00:00:00,104.61,104.65,104.61,104.61,121800000.0
2008-07-22 00:05:00,104.61,104.65,104.61,104.62,59000000.0
2008-07-22 00:10:00,104.61,104.63,104.61,104.615,62500000.0
2008-07-22 00:15:00,104.615,104.63,104.61,104.63,77400000.0
2008-07-22 00:20:00,104.62,104.65,104.61,104.635,126100000.0
2008-07-22 00:25:00,104.64,104.64,104.63,104.63,71500000.0
2008-07-22 00:30:00,104.63,104.63,104.615,104.63,128600000.0
2008-07-22 00:35:00,104.62,104.66,104.62,104.63,266700000.0
2008-07-22 00:40:00,104.62,104.63,104.61,104.61,253700000.0
2008-07-22 00:45:00,104.62,104.63,104.61,104.63,195800000.0
2008-07-22 00:50:00,104.63,104.64,104.61,104.63,191000000.0
2008-07-22 00:55:00,104.63,104.66,104.62,104.64,397200000.0
2008-07-22 01:00:00,104.64,104.65,104.62,104.625,118100000.0
2008-07-22 01:05:00,104.63,104.66,104.625,104.63,205800000.0
2008-07-22 01:10:00,104.63,104.67,104.63,104.67,130400000.0
2008-07-22 01:15:00,104.67,104.71,104.65,104.68,358000000.0
2008-07-22 01:20:00,104.69,104.69,104.66,104.67,96800000.0
2008-07-22 01:25:00,104.67,104.68,104.65,104.68,154900000.0
2008-07-22 01:30:00,104.675,104.715,104.66,104.675,171300000.0
2008-07-22 01:35:00,104.68,104.71,104.68,104.68,94100000.0
2008-07-22 01:40:00,104.69,104.69,104.66,104.66,132500000.0
2008-07-22 01:45:00,104.66,104.66,104.61,104.62,352800000.0
2008-07-22 01:50:00,104.625,104.66,104.615,104.62,252700000.0
2008-07-22 01:55:00,104.625,104.64,104.6,104.64,445600000.0
2008-07-22 02:00:00,104.64,104.69,104.63,104.67,335700000.0
2008-07-22 02:05:00,104.67,104.71,104.64,104.71,317700000.0
2008-07-22 02:10:00,104.71,104.74,104.71,104.725,440700000.0
2008-07-22 02:15:00,104.72,104.74,104.72,104.73,398300000.0
2008-07-22 02:20:00,104.73,104.76,104.73,104.76,568600000.0
2008-07-22 02:25:00,104.77,104.78,104.73,104.73,458700000.0
2008-07-22 02:30:00,104.735,104.75,104.735,104.75,220900000.0
2008-07-22 02:35:00,104.75,104.76,104.7,104.715,591100000.0
2008-07-22 02:40:00,104.72,104.74,104.71,104.74,303100000.0
2008-07-22 02:45:00,104.735,104.75,104.725,104.725,376100000.0
2008-07-22 02:50:00,104.73,104.73,104.69,104.705,537000000.0
2008-07-22 02:55:00,104.71,104.755,104.7,104.74,647800000.0
2008-07-22 03:00:00,104.73,104.765,104.73,104.75,507900000.0
2008-07-22 03:05:00,104.75,104.78,104.73,104.735,643800000.0
2008-07-22 03:10:00,104.735,104.74,104.705,104.715,276500000.0
2008-07-22 03:15:00,104.71,104.73,104.68,104.695,554200000.0
2008-07-22 03:20:00,104.69,104.72,104.665,104.665,548200000.0
2008-07-22 03:25:00,104.66,104.68,104.615,104.64,563800000.0
2008-07-22 03:30:00,104.64,104.68,104.64,104.66,385000000.0
2008-07-22 03:35:00,104.66,104.69,104.66,104.68,371300000.0
2008-07-22 03:40:00,104.68,104.685,104.63,104.64,453900000.0
2008-07-22 03:45:00,104.64,104.68,104.64,104.67,639600000.0
2008-07-22 03:50:00,104.67,104.68,104.62,104.63,331100000.0
2008-07-22 03:55:00,104.63,104.66,104.63,104.64,320600000.0
2008-07-22 04:00:00,104.65,104.65,104.63,104.64,448200000.0
2008-07-22 04:05:00,104.65,104.69,104.63,104.66,574400000.0
2008-07-22 04:10:00,104.67,104.68,104.645,104.655,466500000.0
2008-07-22 04:15:00,104.65,104.67,104.645,104.65,236900000.0
2008-07-22 04:20:00,104.64,104.66,104.63,104.64,242600000.0
2008-07-22 04:25:00,104.63,104.64,104.62,104.62,234900000.0
2008-07-22 04:30:00,104.62,104.64,104.61,104.635,301400000.0
2008-07-22 04:35:00,104.63,104.645,104.62,104.62,341200000.0
2008-07-22 04:40:00,104.62,104.635,104.6,104.625,164700000.0
2008-07-22 04:45:00,104.625,104.645,104.61,104.63,138900000.0
2008-07-22 04:50:00,104.625,104.645,104.615,104.645,124000000.0
2008-07-22 04:55:00,104.64,104.65,104.63,104.645,168600000.0
2008-07-22 05:00:00,104.645,104.645,104.625,104.635,164200000.0
2008-07-22 05:05:00,104.635,104.64,104.625,104.64,93300000.0
2008-07-22 05:10:00,104.64,104.65,104.62,104.63,204500000.0
2008-07-22 05:15:00,104.63,104.655,104.62,104.64,204600000.0
2008-07-22 05:20:00,104.64,104.65,104.61,104.63,323100000.0
2008-07-22 05:25:00,104.63,104.665,104.615,104.64,462200000.0
2008-07-22 05:30:00,104.635,104.64,104.595,104.595,309000000.0
2008-07-22 05:35:00,104.61,104.635,104.6,104.63,249200000.0
2008-07-22 05:40:00,104.63,104.635,104.605,104.625,179100000.0
2008-07-22 05:45:00,104.63,104.65,104.615,104.64,156700000.0
2008-07-22 05:50:00,104.64,104.655,104.625,104.63,358100000.0
2008-07-22 05:55:00,104.63,104.63,104.61,104.61,224500000.0
2008-07-22 06:00:00,104.615,104.63,104.61,104.625,302800000.0
2008-07-22 06:05:00,104.62,104.665,104.615,104.66,211500000.0
2008-07-22 06:10:00,104.66,104.66,104.635,104.645,541300000.0
2008-07-22 06:15:00,104.64,104.67,104.64,104.67,405900000.0
2008-07-22 06:20:00,104.67,104.67,104.65,104.65,162900000.0
2008-07-22 06:25:00,104.65,104.69,104.65,104.67,466700000.0
2008-07-22 06:30:00,104.665,104.69,104.65,104.65,342900000.0
2008-07-22 06:35:00,104.66,104.71,104.65,104.66,215100000.0
2008-07-22 06:40:00,104.66,104.66,104.6,104.63,377200000.0
2008-07-22 06:45:00,104.63,104.635,104.6,104.61,222600000.0
2008-07-22 06:50:00,104.61,104.62,104.6,104.62,145300000.0
2008-07-22 06:55:00,104.615,104.64,104.61,104.625,263500000.0
2008-07-22 07:00:00,104.63,104.66,104.625,104.65,322000000.0
2008-07-22 07:05:00,104.65,104.69,104.64,104.67,433700000.0
2008-07-22 07:10:00,104.67,104.71,104.655,104.68,407800000.0
2008-07-22 07:15:00,104.67,104.68,104.64,104.67,310400000.0
2008-07-22 07:20:00,104.67,104.67,104.625,104.64,408000000.0
2008-07-22 07:25:00,104.64,104.67,104.615,104.665,234700000.0
2008-07-22 07:30:00,104.665,104.7,104.65,104.67,466300000.0
2008-07-22 07:35:00,104.65,104.67,104.62,104.65,412700001.0
2008-07-22 07:40:00,104.65,104.66,104.62,104.63,384600000.0
2008-07-22 07:45:00,104.63,104.66,104.62,104.64,481900000.0
2008-07-22 07:50:00,104.63,104.65,104.62,104.65,342700000.0
2008-07-22 07:55:00,104.65,104.65,104.59,104.64,473200000.0
2008-07-22 08:00:00,104.64,104.66,104.63,104.65,714700000.0
2008-07-22 08:05:00,104.65,104.685,104.63,104.675,841800000.0
2008-07-22 08:10:00,104.68,104.685,104.65,104.66,477200000.0
2008-07-22 08:15:00,104.67,104.71,104.66,104.69,707400000.0
2008-07-22 08:20:00,104.69,104.7,104.66,104.685,846600000.0
2008-07-22 08:25:00,104.685,104.695,104.66,104.68,641900000.0
2008-07-22 08:30:00,104.685,104.73,104.68,104.71,463500000.0
2008-07-22 08:35:00,104.715,104.75,104.69,104.72,516400000.0
2008-07-22 08:40:00,104.72,104.74,104.68,104.7,393700000.0
2008-07-22 08:45:00,104.7,104.78,104.69,104.76,789200000.0
2008-07-22 08:50:00,104.76,104.76,104.705,104.71,674600000.0
2008-07-22 08:55:00,104.71,104.73,104.68,104.71,587200000.0
2008-07-22 09:00:00,104.71,104.745,104.695,104.71,561500000.0
2008-07-22 09:05:00,104.705,104.72,104.645,104.67,1022500000.0
2008-07-22 09:10:00,104.665,104.675,104.615,104.62,602800000.0
2008-07-22 09:15:00,104.62,104.67,104.62,104.645,333100000.0
2008-07-22 09:20:00,104.64,104.68,104.63,104.66,558700000.0
2008-07-22 09:25:00,104.66,104.69,104.635,104.645,725200000.0
2008-07-22 09:30:00,104.645,104.66,104.615,104.63,696200000.0
2008-07-22 09:35:00,104.63,104.67,104.605,104.66,728600000.0
2008-07-22 09:40:00,104.66,104.685,104.645,104.65,656900000.0
2008-07-22 09:45:00,104.65,104.67,104.62,104.63,623500000.0
2008-07-22 09:50:00,104.63,104.67,104.61,104.66,595100000.0
2008-07-22 09:55:00,104.66,104.69,104.62,104.67,793500000.0
2008-07-22 10:00:00,104.67,104.7,104.65,104.66,323900000.0
2008-07-22 10:05:00,104.66,104.67,104.63,104.65,437500000.0
2008-07-22 10:10:00,104.65,104.68,104.63,104.67,416600000.0
2008-07-22 10:15:00,104.67,104.73,104.66,104.665,441600000.0
2008-07-22 10:20:00,104.665,104.7,104.66,104.69,433800000.0
2008-07-22 10:25:00,104.69,104.73,104.68,104.69,530100000.0
2008-07-22 10:30:00,104.7,104.72,104.68,104.71,437200000.0
2008-07-22 10:35:00,104.71,104.72,104.695,104.705,271700000.0
2008-07-22 10:40:00,104.705,104.705,104.66,104.66,288900000.0
2008-07-22 10:45:00,104.66,104.75,104.66,104.74,438500000.0
2008-07-22 10:50:00,104.745,104.75,104.7,104.735,446700000.0
2008-07-22 10:55:00,104.73,104.75,104.68,104.685,472800000.0
2008-07-22 11:00:00,104.68,104.71,104.64,104.64,378700000.0
2008-07-22 11:05:00,104.635,104.64,104.55,104.58,590100000.0
2008-07-22 11:10:00,104.58,104.6,104.55,104.555,431500000.0
2008-07-22 11:15:00,104.56,104.61,104.55,104.61,363600000.0
2008-07-22 11:20:00,104.61,104.61,104.535,104.555,586900000.0
2008-07-22 11:25:00,104.56,104.59,104.53,104.585,432400000.0
2008-07-22 11:30:00,104.58,104.625,104.57,104.58,253600000.0
2008-07-22 11:35:00,104.58,104.59,104.565,104.57,287400000.0
2008-07-22 11:40:00,104.58,104.58,104.55,104.56,220600000.0
2008-07-22 11:45:00,104.555,104.59,104.54,104.565,247400000.0
2008-07-22 11:50:00,104.57,104.66,104.55,104.63,399100000.0
2008-07-22 11:55:00,104.63,104.64,104.59,104.6,241300000.0
2008-07-22 12:00:00,104.61,104.67,104.61,104.67,341900000.0
2008-07-22 12:05:00,104.68,104.69,104.635,104.66,242400000.0
2008-07-22 12:10:00,104.655,104.68,104.635,104.66,308300000.0
2008-07-22 12:15:00,104.66,104.665,104.635,104.65,309500000.0
2008-07-22 12:20:00,104.655,104.7,104.64,104.7,359300000.0
2008-07-22 12:25:00,104.69,104.69,104.65,104.67,220700000.0
2008-07-22 12:30:00,104.67,104.68,104.655,104.67,139400000.0
2008-07-22 12:35:00,104.67,104.69,104.64,104.655,264900000.0
2008-07-22 12:40:00,104.66,104.67,104.605,104.605,388700000.0
2008-07-22 12:45:00,104.62,104.63,104.59,104.605,178300000.0
2008-07-22 12:50:00,104.6,104.6,104.545,104.575,330300000.0
2008-07-22 12:55:00,104.575,104.62,104.575,104.58,319000000.0
2008-07-22 13:00:00,104.58,104.615,104.5,104.58,1000800000.0
2008-07-22 13:05:00,104.585,104.63,104.535,104.605,895300000.0
2008-07-22 13:10:00,104.605,104.63,104.55,104.575,883700000.0
2008-07-22 13:15:00,104.58,104.625,104.56,104.595,521600000.0
2008-07-22 13:20:00,104.595,104.71,104.595,104.67,645500000.0
2008-07-22 13:25:00,104.67,104.68,104.635,104.655,485200000.0
2008-07-22 13:30:00,104.655,104.73,104.65,104.69,697500000.0
2008-07-22 13:35:00,104.695,104.73,104.665,104.69,534200000.0
2008-07-22 13:40:00,104.695,104.715,104.67,104.675,530400000.0
2008-07-22 13:45:00,104.675,104.685,104.645,104.685,608500000.0
2008-07-22 13:50:00,104.685,104.705,104.65,104.66,371900000.0
2008-07-22 13:55:00,104.665,104.7,104.655,104.655,327100000.0
2008-07-22 14:00:00,104.66,104.67,104.62,104.635,418400000.0
2008-07-22 14:05:00,104.645,104.695,104.64,104.68,449600000.0
2008-07-22 14:10:00,104.685,104.695,104.64,104.655,341000000.0
2008-07-22 14:15:00,104.655,104.725,104.635,104.7,697900000.0
2008-07-22 14:20:00,104.705,104.74,104.635,104.68,801700000.0
2008-07-22 14:25:00,104.685,104.685,104.625,104.65,620500000.0
2008-07-22 14:30:00,104.65,104.7,104.585,104.635,984600000.0
2008-07-22 14:35:00,104.64,104.69,104.605,104.62,739100000.0
2008-07-22 14:40:00,104.62,104.7,104.62,104.655,688000000.0
2008-07-22 14:45:00,104.655,104.705,104.64,104.675,778600000.0
2008-07-22 14:50:00,104.67,104.695,104.655,104.655,727800000.0
2008-07-22 14:55:00,104.655,104.695,104.645,104.665,689400000.0
2008-07-22 15:00:00,104.665,104.67,104.6,104.61,696700000.0
2008-07-22 15:05:00,104.61,104.64,104.555,104.57,600400000.0
2008-07-22 15:10:00,104.57,104.61,104.555,104.605,428300000.0
2008-07-22 15:15:00,104.6,104.63,104.595,104.615,402700000.0
2008-07-22 15:20:00,104.615,104.635,104.6,104.61,436000000.0
2008-07-22 15:25:00,104.61,104.625,104.585,104.605,354800000.0
2008-07-22 15:30:00,104.605,104.63,104.575,104.61,732000000.0
2008-07-22 15:35:00,104.615,104.65,104.595,104.615,598500000.0
2008-07-22 15:40:00,104.62,104.65,104.59,104.595,658900000.0
2008-07-22 15:45:00,104.6,104.625,104.535,104.55,665800000.0
2008-07-22 15:50:00,104.555,104.585,104.525,104.535,682300000.0
2008-07-22 15:55:00,104.53,104.565,104.515,104.555,634900000.0
2008-07-22 16:00:00,104.555,104.555,104.48,104.52,936600000.0
2008-07-22 16:05:00,104.52,104.52,104.45,104.505,932000000.0
2008-07-22 16:10:00,104.505,104.51,104.44,104.48,681900000.0
2008-07-22 16:15:00,104.475,104.495,104.395,104.415,862700000.0
2008-07-22 16:20:00,104.415,104.445,104.395,104.42,596500000.0
2008-07-22 16:25:00,104.42,104.445,104.405,104.415,648100000.0
2008-07-22 16:30:00,104.415,104.43,104.385,104.385,651100000.0
2008-07-22 16:35:00,104.385,104.42,104.365,104.365,604000001.0
2008-07-22 16:40:00,104.37,104.44,104.37,104.38,586700000.0
2008-07-22 16:45:00,104.375,104.39,104.345,104.38,582800000.0
2008-07-22 16:50:00,104.38,104.385,104.34,104.37,512000000.0
2008-07-22 16:55:00,104.37,104.39,104.335,104.345,532100000.0
2008-07-22 17:00:00,104.345,104.39,104.295,104.295,646500000.0
2008-07-22 17:05:00,104.305,104.325,104.275,104.28,801500000.0
2008-07-22 17:10:00,104.29,104.33,104.185,104.22,725900000.0
2008-07-22 17:15:00,104.22,104.245,104.165,104.175,812500000.0
2008-07-22 17:20:00,104.175,104.19,104.12,104.17,695700000.0
2008-07-22 17:25:00,104.165,104.17,104.125,104.15,645100000.0
2008-07-22 17:30:00,104.155,104.17,104.055,104.115,781400000.0
2008-07-22 17:35:00,104.125,104.145,104.07,104.075,932300000.0
2008-07-22 17:40:00,104.075,104.09,104.055,104.08,943000000.0
2008-07-22 17:45:00,104.08,104.13,104.065,104.115,763400000.0
2008-07-22 17:50:00,104.115,104.14,104.085,104.115,638100000.0
2008-07-22 17:55:00,104.11,104.155,104.095,104.155,682100000.0
2008-07-22 18:00:00,104.15,104.17,104.105,104.13,583900000.0
2008-07-22 18:05:00,104.13,104.13,104.07,104.07,504000000.0
2008-07-22 18:10:00,104.08,104.08,103.99,104.02,573200000.0
2008-07-22 18:15:00,104.025,104.07,104.015,104.025,497900000.0
2008-07-22 18:20:00,104.035,104.045,103.845,103.865,836900000.0
2008-07-22 18:25:00,103.87,103.94,103.825,103.905,891700000.0
2008-07-22 18:30:00,103.905,104.04,103.89,104.03,978600000.0
2008-07-22 18:35:00,104.02,104.03,103.99,104.02,524800000.0
2008-07-22 18:40:00,104.02,104.02,103.97,103.975,437500000.0
2008-07-22 18:45:00,103.97,104.0,103.955,103.975,370200000.0
2008-07-22 18:50:00,103.98,104.015,103.975,103.99,519600000.0
2008-07-22 18:55:00,103.99,104.02,103.98,104.01,361200000.0
2008-07-22 19:00:00,104.01,104.05,103.97,104.04,501200000.0
2008-07-22 19:05:00,104.03,104.04,103.99,104.005,283200000.0
2008-07-22 19:10:00,104.01,104.06,103.99,104.015,405300000.0
2008-07-22 19:15:00,104.02,104.025,103.98,104.01,376600000.0
2008-07-22 19:20:00,104.01,104.02,103.975,104.01,272500000.0
2008-07-22 19:25:00,104.01,104.04,104.0,104.03,496500000.0
2008-07-22 19:30:00,104.03,104.05,104.015,104.02,328100000.0
2008-07-22 19:35:00,104.02,104.04,103.975,103.98,337500000.0
2008-07-22 19:40:00,103.98,104.0,103.955,103.97,401800000.0
2008-07-22 19:45:00,103.975,103.99,103.96,103.98,249400000.0
2008-07-22 19:50:00,103.98,104.04,103.98,104.0,319200000.0
2008-07-22 19:55:00,104.005,104.04,104.0,104.035,261000000.0
2008-07-22 20:00:00,104.03,104.05,103.995,104.03,465700000.0
2008-07-22 20:05:00,104.03,104.05,103.995,104.01,330600000.0
2008-07-22 20:10:00,104.01,104.085,103.975,104.085,472400000.0
2008-07-22 20:15:00,104.08,104.09,104.015,104.04,500100000.0
2008-07-22 20:20:00,104.04,104.07,104.01,104.03,417600000.0
2008-07-22 20:25:00,104.04,104.05,103.99,104.0,502500000.0
2008-07-22 20:30:00,103.99,104.01,103.97,103.995,255800000.0
2008-07-22 20:35:00,104.0,104.03,103.98,104.0,276200000.0
2008-07-22 20:40:00,104.0,104.05,103.99,103.99,534600000.0
2008-07-22 20:45:00,103.99,104.025,103.96,103.995,321300000.0
2008-07-22 20:50:00,104.0,104.03,103.98,104.01,400700000.0
2008-07-22 20:55:00,104.01,104.035,103.97,103.99,559300000.0
2008-07-22 21:00:00,103.99,104.05,103.98,103.99,412900000.0
2008-07-22 21:05:00,103.99,104.01,103.95,104.0,303200000.0
2008-07-22 21:10:00,104.0,104.02,103.99,104.01,101700000.0
2008-07-22 21:15:00,104.01,104.01,103.96,103.985,149400000.0
2008-07-22 21:20:00,103.98,104.0,103.97,103.98,98700000.0
2008-07-22 21:25:00,103.98,104.01,103.965,104.01,189700000.0
2008-07-22 21:30:00,104.01,104.03,103.98,103.985,368300000.0
2008-07-22 21:35:00,103.985,104.025,103.98,104.0,310800000.0
2008-07-22 21:40:00,103.995,104.03,103.975,104.0,467700000.0
2008-07-22 21:45:00,103.99,104.06,103.97,104.03,503200000.0
2008-07-22 21:50:00,104.03,104.05,104.0,104.015,434300000.0
2008-07-22 21:55:00,104.015,104.12,104.0,104.115,437900000.0
2008-07-22 22:00:00,104.105,104.12,104.075,104.08,423500000.0
2008-07-22 22:05:00,104.085,104.1,104.05,104.05,340800000.0
2008-07-22 22:10:00,104.06,104.1,103.985,104.08,501300001.0
2008-07-22 22:15:00,104.075,104.11,104.04,104.06,298900000.0
2008-07-22 22:20:00,104.06,104.085,104.02,104.065,302100000.0
2008-07-22 22:25:00,104.065,104.095,104.035,104.09,189300000.0
2008-07-22 22:30:00,104.09,104.12,104.075,104.085,330500000.0
2008-07-22 22:35:00,104.09,104.1,104.05,104.06,152700000.0
2008-07-22 22:40:00,104.06,104.14,104.06,104.14,310400000.0
2008-07-22 22:45:00,104.14,104.15,104.085,104.12,420600000.0
2008-07-22 22:50:00,104.115,104.135,104.06,104.125,420400000.0
2008-07-22 22:55:00,104.125,104.14,104.09,104.11,464900000.0
2008-07-22 23:00:00,104.095,104.11,104.04,104.07,475000000.0
2008-07-22 23:05:00,104.07,104.1,104.05,104.1,537299999.0
2008-07-22 23:10:00,104.1,104.11,104.075,104.08,335199993.0
2008-07-22 23:15:00,104.08,104.11,104.05,104.08,533499997.0
2008-07-22 23:20:00,104.08,104.115,104.075,104.11,240800000.0
2008-07-22 23:25:00,104.11,104.11,104.075,104.085,125700000.0
2008-07-22 23:30:00,104.08,104.085,104.065,104.085,70400000.0
2008-07-22 23:35:00,104.085,104.115,104.07,104.095,115200000.0
2008-07-22 23:40:00,104.11,104.135,104.05,104.1,1033499992.0
2008-07-22 23:45:00,104.12,104.12,104.065,104.08,218000000.0
2008-07-22 23:50:00,104.08,104.1,104.06,104.09,86300000.0
2008-07-22 23:55:00,104.08,104.15,104.065,104.09,2113699994.0
2008-07-23 00:00:00,104.09,104.17,104.08,104.11,1356100019.0
2008-07-23 00:05:00,104.12,104.14,104.11,104.12,34600000.0
2008-07-23 00:10:00,104.11,104.13,104.04,104.07,83300000.0
2008-07-23 00:15:00,104.08,104.08,104.04,104.06,61500000.0
2008-07-23 00:20:00,104.06,104.07,104.04,104.05,51300000.0
2008-07-23 00:25:00,104.05,104.08,104.04,104.08,38000000.0
2008-07-23 00:30:00,104.08,104.09,104.05,104.06,130100000.0
2008-07-23 00:35:00,104.06,104.09,104.04,104.04,172500000.0
2008-07-23 00:40:00,104.03,104.05,104.01,104.03,59800000.0
2008-07-23 00:45:00,104.03,104.03,103.99,104.02,240800000.0
2008-07-23 00:50:00,104.02,104.05,104.02,104.05,204000000.0
2008-07-23 00:55:00,104.04,104.06,104.03,104.06,90400000.0
2008-07-23 01:00:00,104.05,104.08,104.04,104.06,52100000.0
2008-07-23 01:05:00,104.04,104.06,104.03,104.03,23100000.0
2008-07-23 01:10:00,104.02,104.05,104.0,104.02,143800000.0
2008-07-23 01:15:00,104.02,104.08,104.02,104.08,293000000.0
2008-07-23 01:20:00,104.07,104.1,104.07,104.1,93400000.0
2008-07-23 01:25:00,104.1,104.11,104.09,104.1,228900000.0
2008-07-23 01:30:00,104.09,104.1,104.06,104.07,146700000.0
2008-07-23 01:35:00,104.07,104.09,104.05,104.08,144900000.0
2008-07-23 01:40:00,104.07,104.1,104.03,104.08,364200000.0
2008-07-23 01:45:00,104.08,104.08,104.035,104.06,215800000.0
2008-07-23 01:50:00,104.06,104.06,104.01,104.05,367400000.0
2008-07-23 01:55:00,104.05,104.05,104.04,104.05,163700000.0
2008-07-23 02:00:00,104.05,104.08,104.03,104.06,303900000.0
2008-07-23 02:05:00,104.06,104.08,104.03,104.07,263700000.0
2008-07-23 02:10:00,104.07,104.09,104.03,104.07,203400000.0
2008-07-23 02:15:00,104.08,104.11,104.06,104.11,99100000.0
2008-07-23 02:20:00,104.11,104.13,104.1,104.12,120800000.0
2008-07-23 02:25:00,104.12,104.16,104.105,104.14,167800000.0
2008-07-23 02:30:00,104.14,104.14,104.09,104.12,128800000.0
2008-07-23 02:35:00,104.12,104.12,104.09,104.12,127400000.0
2008-07-23 02:40:00,104.105,104.13,104.1,104.11,222600000.0
2008-07-23 02:45:00,104.11,104.14,104.1,104.14,240400000.0
2008-07-23 02:50:00,104.14,104.16,104.11,104.12,331800000.0
2008-07-23 02:55:00,104.12,104.13,104.1,104.13,279900000.0
2008-07-23 03:00:00,104.14,104.14,104.12,104.14,77400000.0
2008-07-23 03:05:00,104.14,104.14,104.12,104.14,188800000.0
2008-07-23 03:10:00,104.14,104.14,104.125,104.14,232600000.0
2008-07-23 03:15:00,104.145,104.17,104.12,104.16,280600000.0
2008-07-23 03:20:00,104.155,104.16,104.12,104.13,88400000.0
2008-07-23 03:25:00,104.13,104.16,104.12,104.15,119100000.0
2008-07-23 03:30:00,104.15,104.15,104.1,104.12,139200000.0
2008-07-23 03:35:00,104.12,104.14,104.115,104.13,102500000.0
2008-07-23 03:40:00,104.14,104.16,104.105,104.15,110000000.0
2008-07-23 03:45:00,104.16,104.185,104.12,104.15,416100000.0
2008-07-23 03:50:00,104.15,104.175,104.12,104.16,204700000.0
2008-07-23 03:55:00,104.16,104.205,104.155,104.19,295200000.0
2008-07-23 04:00:00,104.2,104.24,104.185,104.205,316100000.0
2008-07-23 04:05:00,104.2,104.25,104.185,104.2,466900000.0
2008-07-23 04:10:00,104.2,104.24,104.18,104.235,227000000.0
2008-07-23 04:15:00,104.235,104.255,104.21,104.21,256600000.0
2008-07-23 04:20:00,104.205,104.21,104.15,104.16,192600000.0
2008-07-23 04:25:00,104.16,104.16,104.14,104.16,221500000.0
2008-07-23 04:30:00,104.16,104.17,104.135,104.155,115000000.0
2008-07-23 04:35:00,104.155,104.185,104.155,104.17,107700000.0
2008-07-23 04:40:00,104.17,104.19,104.15,104.15,109100000.0
2008-07-23 04:45:00,104.15,104.15,104.13,104.13,79400000.0
2008-07-23 04:50:00,104.125,104.16,104.125,104.14,86200000.0
2008-07-23 04:55:00,104.14,104.15,104.07,104.09,198800000.0
2008-07-23 05:00:00,104.08,104.11,104.06,104.08,382800000.0
2008-07-23 05:05:00,104.09,104.09,104.07,104.07,96300000.0
2008-07-23 05:10:00,104.08,104.08,104.06,104.07,143600000.0
2008-07-23 05:15:00,104.07,104.09,104.055,104.09,87600000.0
2008-07-23 05:20:00,104.09,104.11,104.08,104.09,102500000.0
2008-07-23 05:25:00,104.1,104.13,104.085,104.12,232900000.0
2008-07-23 05:30:00,104.12,104.16,104.12,104.14,190800000.0
2008-07-23 05:35:00,104.14,104.15,104.11,104.13,261200000.0
2008-07-23 05:40:00,104.13,104.15,104.12,104.135,155500000.0
2008-07-23 05:45:00,104.135,104.165,104.13,104.15,154900000.0
2008-07-23 05:50:00,104.15,104.16,104.11,104.13,164300000.0
2008-07-23 05:55:00,104.115,104.18,104.11,104.18,202300000.0
2008-07-23 06:00:00,104.18,104.19,104.17,104.17,176700000.0
2008-07-23 06:05:00,104.18,104.22,104.165,104.21,195300000.0
2008-07-23 06:10:00,104.21,104.23,104.19,104.2,176500000.0
2008-07-23 06:15:00,104.2,104.23,104.185,104.23,186100000.0
2008-07-23 06:20:00,104.23,104.23,104.17,104.17,254500000.0
2008-07-23 06:25:00,104.17,104.19,104.155,104.185,193600000.0
2008-07-23 06:30:00,104.19,104.21,104.17,104.2,329700000.0
2008-07-23 06:35:00,104.195,104.205,104.165,104.18,207100000.0
2008-07-23 06:40:00,104.18,104.18,104.16,104.165,101800000.0
2008-07-23 06:45:00,104.165,104.165,104.115,104.15,249300000.0
2008-07-23 06:50:00,104.15,104.19,104.15,104.15,164800000.0
2008-07-23 06:55:00,104.16,104.17,104.14,104.17,86800000.0
2008-07-23 07:00:00,104.17,104.17,104.11,104.11,200900000.0
2008-07-23 07:05:00,104.11,104.2,104.105,104.195,233900000.0
2008-07-23 07:10:00,104.19,104.2,104.13,104.15,160400000.0
2008-07-23 07:15:00,104.15,104.15,104.12,104.135,133900000.0
2008-07-23 07:20:00,104.13,104.16,104.11,104.14,233100000.0
2008-07-23 07:25:00,104.14,104.15,104.1,104.12,285600000.0
2008-07-23 07:30:00,104.12,104.125,104.09,104.105,208400000.0
2008-07-23 07:35:00,104.1,104.12,104.08,104.11,204200000.0
2008-07-23 07:40:00,104.11,104.13,104.1,104.12,222800000.0
2008-07-23 07:45:00,104.12,104.15,104.09,104.14,377000000.0
2008-07-23 07:50:00,104.15,104.16,104.115,104.13,210400000.0
2008-07-23 07:55:00,104.13,104.18,104.13,104.17,320400000.0
2008-07-23 08:00:00,104.17,104.18,104.14,104.16,351000000.0
2008-07-23 08:05:00,104.15,104.19,104.14,104.18,460800000.0
2008-07-23 08:10:00,104.18,104.19,104.125,104.13,524400000.0
2008-07-23 08:15:00,104.13,104.19,104.12,104.17,649600000.0
2008-07-23 08:20:00,104.17,104.21,104.15,104.185,955500000.0
2008-07-23 08:25:00,104.185,104.25,104.17,104.24,1092900000.0
2008-07-23 08:30:00,104.24,104.29,104.21,104.27,686800000.0
2008-07-23 08:35:00,104.27,104.32,104.21,104.29,1195600000.0
2008-07-23 08:40:00,104.29,104.35,104.29,104.335,972800000.0
2008-07-23 08:45:00,104.34,104.37,104.32,104.35,1174500000.0
2008-07-23 08:50:00,104.36,104.37,104.28,104.29,1423000000.0
2008-07-23 08:55:00,104.29,104.34,104.25,104.28,1018700000.0
2008-07-23 09:00:00,104.28,104.33,104.24,104.26,1135800000.0
2008-07-23 09:05:00,104.255,104.3,104.21,104.25,1088800000.0
2008-07-23 09:10:00,104.245,104.28,104.18,104.27,1035600000.0
2008-07-23 09:15:00,104.265,104.3,104.235,104.3,895100000.0
2008-07-23 09:20:00,104.29,104.33,104.28,104.31,882300000.0
2008-07-23 09:25:00,104.31,104.33,104.28,104.305,1027600000.0
2008-07-23 09:30:00,104.31,104.34,104.28,104.31,1059700000.0
2008-07-23 09:35:00,104.31,104.325,104.28,104.305,914400000.0
2008-07-23 09:40:00,104.31,104.38,104.305,104.35,848400000.0
2008-07-23 09:45:00,104.35,104.365,104.305,104.355,962800000.0
2008-07-23 09:50:00,104.35,104.4,104.34,104.38,950100000.0
2008-07-23 09:55:00,104.37,104.37,104.29,104.34,810000000.0
2008-07-23 10:00:00,104.34,104.36,104.29,104.3,928600000.0
2008-07-23 10:05:00,104.305,104.33,104.26,104.28,963800000.0
2008-07-23 10:10:00,104.28,104.305,104.27,104.3,656500000.0
2008-07-23 10:15:00,104.3,104.345,104.3,104.32,701800000.0
2008-07-23 10:20:00,104.32,104.33,104.26,104.27,726300000.0
2008-07-23 10:25:00,104.27,104.35,104.27,104.33,621700000.0
2008-07-23 10:30:00,104.33,104.34,104.28,104.32,630100000.0
2008-07-23 10:35:00,104.32,104.335,104.16,104.22,1026100000.0
2008-07-23 10:40:00,104.22,104.22,104.09,104.11,1171600000.0
2008-07-23 10:45:00,104.1,104.18,104.1,104.16,837800000.0
2008-07-23 10:50:00,104.16,104.17,104.105,104.16,997100000.0
2008-07-23 10:55:00,104.16,104.205,104.055,104.07,790200000.0
2008-07-23 11:00:00,104.07,104.11,104.06,104.11,736900000.0
2008-07-23 11:05:00,104.11,104.18,104.1,104.15,706800000.0
2008-07-23 11:10:00,104.16,104.19,104.14,104.15,771600000.0
2008-07-23 11:15:00,104.15,104.18,104.13,104.17,533300000.0
2008-07-23 11:20:00,104.17,104.2,104.15,104.2,776100000.0
2008-07-23 11:25:00,104.2,104.22,104.17,104.2,672900000.0
2008-07-23 11:30:00,104.2,104.21,104.145,104.17,662800000.0
2008-07-23 11:35:00,104.17,104.215,104.15,104.18,615700000.0
2008-07-23 11:40:00,104.18,104.18,104.14,104.155,597800000.0
2008-07-23 11:45:00,104.155,104.17,104.11,104.11,745800000.0
2008-07-23 11:50:00,104.11,104.15,104.1,104.11,518200000.0
2008-07-23 11:55:00,104.11,104.15,104.06,104.06,668200000.0
2008-07-23 12:00:00,104.065,104.15,104.06,104.15,869600000.0
2008-07-23 12:05:00,104.15,104.18,104.12,104.145,519200000.0
2008-07-23 12:10:00,104.14,104.22,104.13,104.21,719200000.0
2008-07-23 12:15:00,104.21,104.23,104.18,104.205,742900000.0
2008-07-23 12:20:00,104.205,104.22,104.17,104.19,644500000.0
2008-07-23 12:25:00,104.19,104.21,104.16,104.2,501000000.0
2008-07-23 12:30:00,104.2,104.23,104.165,104.17,709600000.0
2008-07-23 12:35:00,104.17,104.21,104.14,104.16,871300000.0
2008-07-23 12:40:00,104.155,104.16,104.09,104.11,637400000.0
2008-07-23 12:45:00,104.11,104.15,104.105,104.12,575200000.0
2008-07-23 12:50:00,104.12,104.135,104.09,104.12,348700000.0
2008-07-23 12:55:00,104.13,104.17,104.095,104.125,364000000.0
2008-07-23 13:00:00,104.13,104.22,104.12,104.22,397100000.0
2008-07-23 13:05:00,104.22,104.23,104.17,104.17,343000000.0
2008-07-23 13:10:00,104.17,104.19,104.135,104.15,406100000.0
2008-07-23 13:15:00,104.14,104.215,104.135,104.21,454700000.0
2008-07-23 13:20:00,104.215,104.24,104.155,104.23,487100000.0
2008-07-23 13:25:00,104.23,104.335,104.23,104.29,629300000.0
2008-07-23 13:30:00,104.29,104.29,104.24,104.26,457200000.0
2008-07-23 13:35:00,104.26,104.275,104.21,104.22,478300000.0
2008-07-23 13:40:00,104.21,104.23,104.2,104.225,518700000.0
2008-07-23 13:45:00,104.23,104.275,104.22,104.25,743800000.0
2008-07-23 13:50:00,104.25,104.265,104.205,104.23,649600000.0
2008-07-23 13:55:00,104.23,104.27,104.195,104.23,548200000.0
2008-07-23 14:00:00,104.23,104.27,104.165,104.165,693800000.0
2008-07-23 14:05:00,104.165,104.2,104.145,104.18,448800000.0
2008-07-23 14:10:00,104.19,104.255,104.18,104.21,618400000.0
2008-07-23 14:15:00,104.21,104.22,104.185,104.195,576700000.0
2008-07-23 14:20:00,104.195,104.23,104.15,104.16,628900000.0
2008-07-23 14:25:00,104.15,104.21,104.13,104.2,814100000.0
2008-07-23 14:30:00,104.2,104.28,104.185,104.23,578700000.0
2008-07-23 14:35:00,104.23,104.27,104.23,104.245,510500000.0
2008-07-23 14:40:00,104.245,104.26,104.175,104.18,564700000.0
2008-07-23 14:45:00,104.19,104.22,104.175,104.2,579500000.0
2008-07-23 14:50:00,104.21,104.22,104.19,104.2,727700000.0
2008-07-23 14:55:00,104.2,104.28,104.2,104.27,347000000.0
2008-07-23 15:00:00,104.265,104.285,104.225,104.265,603300000.0
2008-07-23 15:05:00,104.275,104.285,104.22,104.23,912200000.0
2008-07-23 15:10:00,104.23,104.24,104.16,104.18,795800000.0
2008-07-23 15:15:00,104.18,104.24,104.18,104.2,769000000.0
2008-07-23 15:20:00,104.19,104.23,104.15,104.15,698200000.0
2008-07-23 15:25:00,104.15,104.16,104.1,104.13,960300000.0
2008-07-23 15:30:00,104.13,104.18,104.11,104.17,899300000.0
2008-07-23 15:35:00,104.17,104.175,104.12,104.13,703200000.0
2008-07-23 15:40:00,104.13,104.15,104.1,104.12,730900000.0
2008-07-23 15:45:00,104.12,104.15,104.095,104.1,832700000.0
2008-07-23 15:50:00,104.1,104.15,104.1,104.12,646400000.0
2008-07-23 15:55:00,104.12,104.14,104.07,104.08,690500000.0
2008-07-23 16:00:00,104.08,104.08,104.02,104.04,898700000.0
2008-07-23 16:05:00,104.04,104.06,104.0,104.04,973100000.0
2008-07-23 16:10:00,104.03,104.08,103.91,103.94,1300100001.0
2008-07-23 16:15:00,103.95,103.96,103.9,103.94,891500000.0
2008-07-23 16:20:00,103.94,103.96,103.86,103.87,956600000.0
2008-07-23 16:25:00,103.87,103.88,103.79,103.815,1441500000.0
2008-07-23 16:30:00,103.82,103.82,103.76,103.795,1268199999.0
2008-07-23 16:35:00,103.805,103.91,103.76,103.85,1666900000.0
2008-07-23 16:40:00,103.85,103.875,103.815,103.82,1290500000.0
2008-07-23 16:45:00,103.82,103.83,103.76,103.78,1063500000.0
2008-07-23 16:50:00,103.775,103.82,103.745,103.81,1288100000.0
2008-07-23 16:55:00,103.81,103.85,103.775,103.81,1421400000.0
2008-07-23 17:00:00,103.815,103.88,103.77,103.87,1317100000.0
2008-07-23 17:05:00,103.87,103.9,103.85,103.855,933500000.0
2008-07-23 17:10:00,103.86,103.86,103.795,103.81,787500000.0
2008-07-23 17:15:00,103.81,103.855,103.78,103.78,927400000.0
2008-07-23 17:20:00,103.78,103.81,103.76,103.775,669100000.0
2008-07-23 17:25:00,103.775,103.79,103.75,103.79,590000000.0
2008-07-23 17:30:00,103.79,103.815,103.78,103.8,758100000.0
2008-07-23 17:35:00,103.8,103.85,103.795,103.84,785900000.0
2008-07-23 17:40:00,103.845,103.86,103.81,103.82,913900000.0
2008-07-23 17:45:00,103.82,103.845,103.81,103.835,891100000.0
2008-07-23 17:50:00,103.83,103.87,103.805,103.85,860800000.0
2008-07-23 17:55:00,103.84,103.875,103.79,103.81,909200000.0
2008-07-23 18:00:00,103.815,103.86,103.79,103.86,423700000.0
2008-07-23 18:05:00,103.86,103.88,103.8,103.855,607400000.0
2008-07-23 18:10:00,103.855,103.925,103.855,103.92,744500000.0
2008-07-23 18:15:00,103.92,103.97,103.895,103.92,982900000.0
2008-07-23 18:20:00,103.92,103.965,103.92,103.94,678700000.0
2008-07-23 18:25:00,103.94,103.95,103.89,103.89,611500000.0
2008-07-23 18:30:00,103.89,103.97,103.88,103.96,535700000.0
2008-07-23 18:35:00,103.955,103.97,103.92,103.935,354800000.0
2008-07-23 18:40:00,103.935,103.94,103.875,103.88,439100000.0
2008-07-23 18:45:00,103.88,103.89,103.86,103.89,342100000.0
2008-07-23 18:50:00,103.9,103.93,103.88,103.93,302200000.0
2008-07-23 18:55:00,103.93,103.93,103.84,103.88,330500000.0
2008-07-23 19:00:00,103.89,103.94,103.89,103.935,373500000.0
2008-07-23 19:05:00,103.935,103.96,103.91,103.95,565700000.0
2008-07-23 19:10:00,103.95,103.99,103.935,103.96,433000000.0
2008-07-23 19:15:00,103.96,103.98,103.93,103.975,420500000.0
2008-07-23 19:20:00,103.97,103.975,103.93,103.93,374700000.0
2008-07-23 19:25:00,103.935,103.96,103.93,103.95,356400000.0
2008-07-23 19:30:00,103.95,103.98,103.93,103.97,411200000.0
2008-07-23 19:35:00,103.97,104.01,103.96,103.98,329100000.0
2008-07-23 19:40:00,103.97,103.99,103.935,103.96,429200000.0
2008-07-23 19:45:00,103.96,103.96,103.89,103.94,719700000.0
2008-07-23 19:50:00,103.94,103.95,103.86,103.86,762400000.0
2008-07-23 19:55:00,103.86,103.94,103.83,103.84,635100000.0
2008-07-23 20:00:00,103.84,103.9,103.76,103.81,977500000.0
2008-07-23 20:05:00,103.81,103.83,103.78,103.79,797000000.0
2008-07-23 20:10:00,103.79,103.89,103.77,103.83,684100000.0
2008-07-23 20:15:00,103.835,103.9,103.83,103.89,699300000.0
2008-07-23 20:20:00,103.89,103.92,103.85,103.88,851500000.0
2008-07-23 20:25:00,103.88,103.88,103.83,103.87,542000000.0
2008-07-23 20:30:00,103.87,103.905,103.86,103.88,620100000.0
2008-07-23 20:35:00,103.88,103.905,103.85,103.88,464600000.0
2008-07-23 20:40:00,103.88,103.9,103.86,103.87,429800000.0
2008-07-23 20:45:00,103.875,103.89,103.845,103.86,547000000.0
2008-07-23 20:50:00,103.86,103.9,103.82,103.84,594700000.0
2008-07-23 20:55:00,103.84,103.88,103.835,103.86,393200000.0
2008-07-23 21:00:00,103.87,103.9,103.855,103.885,446500000.0
2008-07-23 21:05:00,103.885,103.93,103.87,103.92,277700000.0
2008-07-23 21:10:00,103.93,103.93,103.87,103.89,343100000.0
2008-07-23 21:15:00,103.9,103.965,103.89,103.92,382600000.0
2008-07-23 21:20:00,103.925,103.94,103.905,103.93,157400000.0
2008-07-23 21:25:00,103.94,103.945,103.89,103.935,342100000.0
2008-07-23 21:30:00,103.94,103.95,103.88,103.915,383900000.0
2008-07-23 21:35:00,103.915,103.93,103.9,103.9,173300000.0
2008-07-23 21:40:00,103.9,103.95,103.885,103.94,327900000.0
2008-07-23 21:45:00,103.94,103.965,103.905,103.92,286600000.0
2008-07-23 21:50:00,103.92,103.92,103.86,103.87,289400000.0
2008-07-23 21:55:00,103.87,103.91,103.87,103.89,302400000.0
2008-07-23 22:00:00,103.885,103.89,103.85,103.88,279800000.0
2008-07-23 22:05:00,103.88,103.9,103.86,103.885,96500000.0
2008-07-23 22:10:00,103.885,103.94,103.88,103.91,162900000.0
2008-07-23 22:15:00,103.915,103.925,103.865,103.87,243200000.0
2008-07-23 22:20:00,103.87,103.92,103.865,103.905,133400000.0
2008-07-23 22:25:00,103.905,103.93,103.875,103.9,167600000.0
2008-07-23 22:30:00,103.9,103.91,103.87,103.905,207400000.0
2008-07-23 22:35:00,103.91,103.92,103.895,103.91,202100000.0
2008-07-23 22:40:00,103.915,103.93,103.91,103.92,159500000.0
2008-07-23 22:45:00,103.92,103.98,103.91,103.97,241000000.0
2008-07-23 22:50:00,103.965,104.01,103.96,103.995,207700000.0
2008-07-23 22:55:00,103.99,104.0,103.955,103.97,297000000.0
2008-07-23 23:00:00,103.965,104.0,103.91,103.95,469500002.0
2008-07-23 23:05:00,103.95,103.98,103.9,103.94,334400005.0
2008-07-23 23:10:00,103.945,103.96,103.9,103.96,435500008.0
2008-07-23 23:15:00,103.96,103.99,103.92,103.965,559300006.0
2008-07-23 23:20:00,103.96,103.99,103.92,103.94,149200000.0
2008-07-23 23:25:00,103.94,103.965,103.92,103.955,217600000.0
2008-07-23 23:30:00,103.96,103.965,103.915,103.92,107500000.0
2008-07-23 23:35:00,103.9,103.92,103.865,103.88,153900000.0
2008-07-23 23:40:00,103.885,103.91,103.865,103.9,204400001.0
2008-07-23 23:45:00,103.9,103.93,103.9,103.91,37800000.0
2008-07-23 23:50:00,103.9,103.925,103.9,103.92,80800000.0
2008-07-23 23:55:00,103.92,103.95,103.92,103.93,83900000.0
2008-07-24 00:00:00,103.94,103.98,103.94,103.97,138200000.0
2008-07-24 00:05:00,103.97,103.98,103.95,103.97,156900000.0
2008-07-24 00:10:00,103.97,103.99,103.96,103.96,92500000.0
2008-07-24 00:15:00,103.96,103.98,103.945,103.96,100800000.0
2008-07-24 00:20:00,103.96,104.0,103.96,103.99,104600000.0
2008-07-24 00:25:00,103.985,103.985,103.95,103.95,189700000.0
2008-07-24 00:30:00,103.95,104.0,103.95,104.0,99200000.0
2008-07-24 00:35:00,104.01,104.01,103.98,104.0,63500000.0
2008-07-24 00:40:00,103.985,104.0,103.97,103.99,76200000.0
2008-07-24 00:45:00,103.99,104.0,103.98,103.99,193300000.0
2008-07-24 00:50:00,103.99,104.01,103.99,104.0,53500000.0
2008-07-24 00:55:00,103.99,104.0,103.975,103.98,87000000.0
2008-07-24 01:00:00,103.98,103.995,103.97,103.975,112000000.0
2008-07-24 01:05:00,103.97,104.0,103.97,103.98,161800000.0
2008-07-24 01:10:00,103.98,103.99,103.965,103.97,121100000.0
2008-07-24 01:15:00,103.97,103.99,103.91,103.965,264300000.0
2008-07-24 01:20:00,103.965,103.97,103.905,103.92,231000000.0
2008-07-24 01:25:00,103.895,103.93,103.87,103.9,272400001.0
2008-07-24 01:30:00,103.91,103.94,103.895,103.91,152800000.0
2008-07-24 01:35:00,103.91,103.95,103.9,103.91,250800000.0
2008-07-24 01:40:00,103.91,103.94,103.905,103.93,109100000.0
2008-07-24 01:45:00,103.93,103.95,103.91,103.915,275300000.0
2008-07-24 01:50:00,103.915,103.92,103.87,103.9,202700000.0
2008-07-24 01:55:00,103.9,103.9,103.87,103.89,342700000.0
2008-07-24 02:00:00,103.89,103.91,103.865,103.88,373500000.0
2008-07-24 02:05:00,103.88,103.9,103.87,103.89,142900000.0
2008-07-24 02:10:00,103.89,103.89,103.83,103.83,263100000.0
2008-07-24 02:15:00,103.83,103.87,103.82,103.86,341200000.0
2008-07-24 02:20:00,103.87,103.88,103.86,103.88,215700000.0
2008-07-24 02:25:00,103.88,103.905,103.87,103.89,124300000.0
2008-07-24 02:30:00,103.89,103.89,103.87,103.885,73200000.0
2008-07-24 02:35:00,103.89,103.89,103.85,103.86,196900000.0
2008-07-24 02:40:00,103.855,103.88,103.845,103.88,119600000.0
2008-07-24 02:45:00,103.88,103.88,103.82,103.86,245100000.0
2008-07-24 02:50:00,103.87,103.89,103.84,103.88,217000000.0
2008-07-24 02:55:00,103.88,103.91,103.85,103.86,310000000.0
2008-07-24 03:00:00,103.84,103.87,103.84,103.86,299700000.0
2008-07-24 03:05:00,103.87,103.9,103.86,103.86,157400000.0
2008-07-24 03:10:00,103.86,103.87,103.83,103.84,133400000.0
2008-07-24 03:15:00,103.84,103.84,103.805,103.82,144100000.0
2008-07-24 03:20:00,103.82,103.86,103.805,103.84,257500000.0
2008-07-24 03:25:00,103.84,103.85,103.82,103.84,162500000.0
2008-07-24 03:30:00,103.84,103.85,103.825,103.84,168000000.0
2008-07-24 03:35:00,103.835,103.85,103.82,103.83,193700000.0
2008-07-24 03:40:00,103.83,103.84,103.815,103.83,163900000.0
2008-07-24 03:45:00,103.83,103.86,103.8,103.84,179100000.0
2008-07-24 03:50:00,103.84,103.87,103.83,103.86,142300000.0
2008-07-24 03:55:00,103.855,103.86,103.83,103.84,281600000.0
2008-07-24 04:00:00,103.84,103.85,103.82,103.82,233700000.0
2008-07-24 04:05:00,103.815,103.83,103.81,103.82,158300000.0
2008-07-24 04:10:00,103.825,103.83,103.795,103.8,236200000.0
2008-07-24 04:15:00,103.8,103.825,103.79,103.82,299800000.0
2008-07-24 04:20:00,103.82,103.825,103.8,103.81,254500000.0
2008-07-24 04:25:00,103.81,103.855,103.81,103.85,287000000.0
2008-07-24 04:30:00,103.85,103.86,103.84,103.84,343500000.0
2008-07-24 04:35:00,103.84,103.85,103.84,103.84,130100000.0
2008-07-24 04:40:00,103.835,103.85,103.83,103.845,129500000.0
2008-07-24 04:45:00,103.845,103.865,103.84,103.855,212700000.0
2008-07-24 04:50:00,103.855,103.87,103.845,103.86,184300000.0
2008-07-24 04:55:00,103.86,103.86,103.845,103.85,99800000.0
2008-07-24 05:00:00,103.84,103.85,103.816,103.83,232300000.0
2008-07-24 05:05:00,103.83,103.83,103.8,103.83,197400000.0
2008-07-24 05:10:00,103.83,103.865,103.82,103.85,203500000.0
2008-07-24 05:15:00,103.85,103.86,103.83,103.835,66300000.0
2008-07-24 05:20:00,103.835,103.84,103.805,103.84,277800000.0
2008-07-24 05:25:00,103.84,103.86,103.84,103.85,148900000.0
2008-07-24 05:30:00,103.85,103.88,103.85,103.86,121000000.0
2008-07-24 05:35:00,103.86,103.875,103.85,103.87,130000000.0
2008-07-24 05:40:00,103.87,103.87,103.84,103.85,125900000.0
2008-07-24 05:45:00,103.845,103.855,103.82,103.825,151200000.0
2008-07-24 05:50:00,103.825,103.85,103.825,103.83,205100000.0
2008-07-24 05:55:00,103.86,103.87,103.83,103.86,237300000.0
2008-07-24 06:00:00,103.855,103.89,103.855,103.89,211800000.0
2008-07-24 06:05:00,103.89,103.945,103.89,103.93,325600000.0
2008-07-24 06:10:00,103.93,103.93,103.91,103.92,117100000.0
2008-07-24 06:15:00,103.92,103.93,103.9,103.92,228200000.0
2008-07-24 06:20:00,103.925,103.945,103.905,103.92,300700000.0
2008-07-24 06:25:00,103.92,103.955,103.92,103.94,392000000.0
2008-07-24 06:30:00,103.935,103.955,103.93,103.945,238100000.0
2008-07-24 06:35:00,103.94,103.95,103.915,103.925,259400000.0
2008-07-24 06:40:00,103.93,103.93,103.88,103.9,279200000.0
2008-07-24 06:45:00,103.9,103.905,103.87,103.88,294900000.0
2008-07-24 06:50:00,103.88,103.89,103.85,103.865,254700000.0
2008-07-24 06:55:00,103.865,103.895,103.86,103.88,260900000.0
2008-07-24 07:00:00,103.885,103.905,103.875,103.9,403600000.0
2008-07-24 07:05:00,103.895,103.94,103.89,103.92,234600000.0
2008-07-24 07:10:00,103.93,103.94,103.87,103.87,310500000.0
2008-07-24 07:15:00,103.87,103.9,103.86,103.89,273000000.0
2008-07-24 07:20:00,103.895,103.935,103.89,103.91,369800000.0
2008-07-24 07:25:00,103.91,103.92,103.87,103.88,287500000.0
2008-07-24 07:30:00,103.875,103.88,103.85,103.88,300900000.0
2008-07-24 07:35:00,103.875,103.91,103.87,103.89,278100000.0
2008-07-24 07:40:00,103.89,103.955,103.885,103.945,421500000.0
2008-07-24 07:45:00,103.945,103.97,103.925,103.96,307300000.0
2008-07-24 07:50:00,103.965,103.965,103.93,103.94,298000000.0
2008-07-24 07:55:00,103.94,103.94,103.89,103.89,409600000.0
2008-07-24 08:00:00,103.9,103.94,103.89,103.925,483200000.0
2008-07-24 08:05:00,103.93,103.96,103.87,103.93,701200000.0
2008-07-24 08:10:00,103.93,103.94,103.88,103.9,573600000.0
2008-07-24 08:15:00,103.9,103.93,103.87,103.92,759600000.0
2008-07-24 08:20:00,103.915,103.92,103.86,103.88,847900000.0
2008-07-24 08:25:00,103.88,103.91,103.86,103.87,560500000.0
2008-07-24 08:30:00,103.87,103.89,103.86,103.885,561100000.0
2008-07-24 08:35:00,103.89,103.9,103.85,103.86,616500000.0
2008-07-24 08:40:00,103.86,103.865,103.83,103.83,569500000.0
2008-07-24 08:45:00,103.83,103.85,103.8,103.8,894800000.0
2008-07-24 08:50:00,103.8,103.81,103.7,103.72,940500000.0
2008-07-24 08:55:00,103.72,103.75,103.695,103.75,760600000.0
2008-07-24 09:00:00,103.75,103.79,103.69,103.79,999500000.0
2008-07-24 09:05:00,103.79,103.82,103.76,103.8,746900000.0
2008-07-24 09:10:00,103.79,103.8,103.72,103.765,652800000.0
2008-07-24 09:15:00,103.77,103.82,103.77,103.8,493400000.0
2008-07-24 09:20:00,103.8,103.85,103.78,103.81,820800000.0
2008-07-24 09:25:00,103.805,103.825,103.775,103.81,887500000.0
2008-07-24 09:30:00,103.81,103.845,103.78,103.84,849400000.0
2008-07-24 09:35:00,103.84,103.87,103.835,103.86,588700000.0
2008-07-24 09:40:00,103.86,103.88,103.83,103.865,461400000.0
2008-07-24 09:45:00,103.865,103.88,103.835,103.855,681800000.0
2008-07-24 09:50:00,103.855,103.92,103.84,103.92,488700000.0
2008-07-24 09:55:00,103.92,103.96,103.715,103.715,851600000.0
2008-07-24 10:00:00,103.725,103.9,103.6,103.765,977800000.0
2008-07-24 10:05:00,103.765,103.785,103.7,103.755,632300000.0
2008-07-24 10:10:00,103.755,103.785,103.725,103.75,909900000.0
2008-07-24 10:15:00,103.75,103.76,103.685,103.705,1027700000.0
2008-07-24 10:20:00,103.705,103.77,103.67,103.68,963800000.0
2008-07-24 10:25:00,103.68,103.72,103.64,103.685,533800000.0
2008-07-24 10:30:00,103.685,103.735,103.615,103.65,1010200000.0
2008-07-24 10:35:00,103.655,103.71,103.635,103.69,625600000.0
2008-07-24 10:40:00,103.685,103.74,103.68,103.715,815700000.0
2008-07-24 10:45:00,103.72,103.78,103.685,103.77,1132800000.0
2008-07-24 10:50:00,103.765,103.8,103.745,103.76,920200000.0
2008-07-24 10:55:00,103.755,103.805,103.74,103.74,601800000.0
2008-07-24 11:00:00,103.75,103.81,103.72,103.785,753100000.0
2008-07-24 11:05:00,103.78,103.82,103.77,103.79,702500000.0
2008-07-24 11:10:00,103.79,103.795,103.735,103.745,623400000.0
2008-07-24 11:15:00,103.75,103.76,103.735,103.75,577000000.0
2008-07-24 11:20:00,103.75,103.805,103.735,103.78,747900000.0
2008-07-24 11:25:00,103.78,103.81,103.77,103.785,551600000.0
2008-07-24 11:30:00,103.79,103.83,103.73,103.82,724100000.0
2008-07-24 11:35:00,103.82,103.835,103.8,103.82,579100000.0
2008-07-24 11:40:00,103.815,103.82,103.785,103.785,475700000.0
2008-07-24 11:45:00,103.785,103.83,103.78,103.795,626400000.0
2008-07-24 11:50:00,103.795,103.83,103.785,103.815,462600000.0
2008-07-24 11:55:00,103.82,103.86,103.79,103.805,789300000.0
2008-07-24 12:00:00,103.8,103.825,103.78,103.81,494000000.0
2008-07-24 12:05:00,103.81,103.85,103.805,103.835,569000000.0
2008-07-24 12:10:00,103.83,103.87,103.825,103.86,575600000.0
2008-07-24 12:15:00,103.86,103.895,103.845,103.885,460800000.0
2008-07-24 12:20:00,103.875,103.91,103.86,103.885,670900000.0
2008-07-24 12:25:00,103.89,103.905,103.85,103.865,446500000.0
2008-07-24 12:30:00,103.87,103.89,103.855,103.855,612400000.0
2008-07-24 12:35:00,103.86,103.89,103.84,103.845,501100000.0
2008-07-24 12:40:00,103.84,103.87,103.805,103.86,586900000.0
2008-07-24 12:45:00,103.85,103.89,103.84,103.85,527200000.0
2008-07-24 12:50:00,103.85,103.865,103.83,103.83,240000000.0
2008-07-24 12:55:00,103.835,103.85,103.815,103.82,298800000.0
2008-07-24 13:00:00,103.81,103.86,103.81,103.825,429000000.0
2008-07-24 13:05:00,103.825,103.86,103.8,103.84,439000000.0
2008-07-24 13:10:00,103.84,103.845,103.82,103.84,339500000.0
2008-07-24 13:15:00,103.84,103.88,103.825,103.86,447400000.0
2008-07-24 13:20:00,103.86,103.86,103.835,103.85,380700000.0
2008-07-24 13:25:00,103.85,103.87,103.835,103.865,581500000.0
2008-07-24 13:30:00,103.865,103.88,103.84,103.87,551600000.0
2008-07-24 13:35:00,103.86,103.86,103.815,103.82,633600000.0
2008-07-24 13:40:00,103.82,103.82,103.765,103.81,632200000.0
2008-07-24 13:45:00,103.81,103.83,103.76,103.79,616300000.0
2008-07-24 13:50:00,103.785,103.83,103.78,103.81,308100000.0
2008-07-24 13:55:00,103.81,103.85,103.78,103.84,285900000.0
2008-07-24 14:00:00,103.835,103.875,103.825,103.865,303800000.0
2008-07-24 14:05:00,103.865,103.9,103.86,103.88,408400000.0
2008-07-24 14:10:00,103.88,103.89,103.82,103.835,375000000.0
2008-07-24 14:15:00,103.83,103.84,103.805,103.83,489900000.0
2008-07-24 14:20:00,103.825,103.875,103.81,103.845,584000000.0
2008-07-24 14:25:00,103.845,103.845,103.785,103.8,550800000.0
2008-07-24 14:30:00,103.805,103.87,103.76,103.81,1112900000.0
2008-07-24 14:35:00,103.81,103.86,103.785,103.81,810700000.0
2008-07-24 14:40:00,103.81,103.82,103.75,103.76,794300000.0
2008-07-24 14:45:00,103.755,103.79,103.75,103.765,678200000.0
2008-07-24 14:50:00,103.77,103.775,103.73,103.73,845500000.0
2008-07-24 14:55:00,103.73,103.74,103.71,103.715,694400000.0
2008-07-24 15:00:00,103.71,103.73,103.67,103.7,883700000.0
2008-07-24 15:05:00,103.7,103.745,103.69,103.745,780400000.0
2008-07-24 15:10:00,103.74,103.78,103.72,103.765,637900000.0
2008-07-24 15:15:00,103.76,103.87,103.75,103.86,649000000.0
2008-07-24 15:20:00,103.865,103.89,103.85,103.87,525900000.0
2008-07-24 15:25:00,103.87,103.88,103.82,103.83,568400000.0
2008-07-24 15:30:00,103.83,103.85,103.82,103.83,801200000.0
2008-07-24 15:35:00,103.83,103.84,103.79,103.8,829500000.0
2008-07-24 15:40:00,103.8,103.83,103.745,103.75,742700000.0
2008-07-24 15:45:00,103.75,103.77,103.72,103.755,781800000.0
2008-07-24 15:50:00,103.76,103.77,103.705,103.715,888000000.0
2008-07-24 15:55:00,103.72,103.75,103.68,103.715,728200000.0
2008-07-24 16:00:00,103.71,103.78,103.68,103.74,1044800000.0
2008-07-24 16:05:00,103.75,103.76,103.69,103.725,937500000.0
2008-07-24 16:10:00,103.73,103.75,103.69,103.715,749400000.0
2008-07-24 16:15:00,103.715,103.76,103.695,103.74,789900000.0
2008-07-24 16:20:00,103.74,103.78,103.69,103.7,790400000.0
2008-07-24 16:25:00,103.705,103.71,103.66,103.69,691700000.0
2008-07-24 16:30:00,103.685,103.73,103.67,103.67,784000000.0
2008-07-24 16:35:00,103.67,103.69,103.605,103.63,998900000.0
2008-07-24 16:40:00,103.64,103.67,103.61,103.66,821800000.0
2008-07-24 16:45:00,103.66,103.68,103.61,103.615,929400000.0
2008-07-24 16:50:00,103.615,103.63,103.59,103.605,1214600000.0
2008-07-24 16:55:00,103.605,103.66,103.595,103.625,1269900000.0
2008-07-24 17:00:00,103.63,103.64,103.605,103.61,935200000.0
2008-07-24 17:05:00,103.61,103.65,103.595,103.6,718000000.0
2008-07-24 17:10:00,103.6,103.62,103.56,103.58,822900000.0
2008-07-24 17:15:00,103.58,103.61,103.545,103.575,923200000.0
2008-07-24 17:20:00,103.58,103.61,103.57,103.6,887900000.0
2008-07-24 17:25:00,103.61,103.64,103.57,103.6,1125200001.0
2008-07-24 17:30:00,103.605,103.615,103.52,103.55,1043000000.0
2008-07-24 17:35:00,103.56,103.62,103.55,103.575,742100000.0
2008-07-24 17:40:00,103.575,103.6,103.515,103.58,700700000.0
2008-07-24 17:45:00,103.59,103.6,103.56,103.59,818400000.0
2008-07-24 17:50:00,103.59,103.615,103.56,103.605,661000000.0
2008-07-24 17:55:00,103.605,103.615,103.55,103.57,547800000.0
2008-07-24 18:00:00,103.565,103.62,103.565,103.57,398000000.0
2008-07-24 18:05:00,103.57,103.61,103.555,103.61,389600000.0
2008-07-24 18:10:00,103.61,103.62,103.58,103.59,330400000.0
2008-07-24 18:15:00,103.59,103.64,103.575,103.61,176900000.0
2008-07-24 18:20:00,103.605,103.65,103.6,103.61,292600000.0
2008-07-24 18:25:00,103.615,103.62,103.56,103.575,396000000.0
2008-07-24 18:30:00,103.57,103.59,103.55,103.57,283000000.0
2008-07-24 18:35:00,103.57,103.605,103.51,103.575,641600000.0
2008-07-24 18:40:00,103.58,103.67,103.58,103.645,465900000.0
2008-07-24 18:45:00,103.64,103.645,103.58,103.59,523900000.0
2008-07-24 18:50:00,103.59,103.6,103.55,103.57,522200000.0
2008-07-24 18:55:00,103.565,103.6,103.565,103.57,305200000.0
2008-07-24 19:00:00,103.57,103.635,103.565,103.62,448200000.0
2008-07-24 19:05:00,103.62,103.645,103.565,103.63,685800000.0
2008-07-24 19:10:00,103.63,103.66,103.595,103.66,702700000.0
2008-07-24 19:15:00,103.66,103.68,103.6,103.6,477700000.0
2008-07-24 19:20:00,103.59,103.66,103.58,103.635,373500000.0
2008-07-24 19:25:00,103.64,103.65,103.59,103.6,326700000.0
2008-07-24 19:30:00,103.59,103.635,103.56,103.58,243800000.0
2008-07-24 19:35:00,103.58,103.59,103.545,103.555,556600000.0
2008-07-24 19:40:00,103.555,103.56,103.44,103.48,876800000.0
2008-07-24 19:45:00,103.48,103.515,103.47,103.49,249700000.0
2008-07-24 19:50:00,103.49,103.525,103.48,103.48,403600000.0
2008-07-24 19:55:00,103.48,103.5,103.435,103.455,614300000.0
2008-07-24 20:00:00,103.465,103.49,103.425,103.47,598300000.0
2008-07-24 20:05:00,103.47,103.47,103.405,103.43,626200000.0
2008-07-24 20:10:00,103.43,103.455,103.39,103.405,797500000.0
2008-07-24 20:15:00,103.405,103.44,103.4,103.415,517300000.0
2008-07-24 20:20:00,103.42,103.435,103.385,103.4,511700000.0
2008-07-24 20:25:00,103.4,103.43,103.38,103.4,353000000.0
2008-07-24 20:30:00,103.4,103.43,103.395,103.42,339500000.0
2008-07-24 20:35:00,103.42,103.43,103.38,103.41,369400000.0
2008-07-24 20:40:00,103.41,103.43,103.385,103.42,427900000.0
2008-07-24 20:45:00,103.42,103.44,103.395,103.405,351800000.0
2008-07-24 20:50:00,103.405,103.44,103.4,103.425,386100000.0
2008-07-24 20:55:00,103.425,103.5,103.415,103.5,391900000.0
2008-07-24 21:00:00,103.495,103.54,103.44,103.535,399300000.0
2008-07-24 21:05:00,103.53,103.53,103.46,103.47,381500000.0
2008-07-24 21:10:00,103.48,103.5,103.46,103.46,263400000.0
2008-07-24 21:15:00,103.46,103.515,103.42,103.485,427600000.0
2008-07-24 21:20:00,103.49,103.515,103.46,103.465,546200000.0
2008-07-24 21:25:00,103.465,103.53,103.45,103.53,389000000.0
2008-07-24 21:30:00,103.53,103.545,103.49,103.52,440900000.0
2008-07-24 21:35:00,103.52,103.57,103.5,103.53,363200000.0
2008-07-24 21:40:00,103.52,103.53,103.475,103.52,356400000.0
2008-07-24 21:45:00,103.52,103.58,103.505,103.56,436000000.0
2008-07-24 21:50:00,103.56,103.59,103.53,103.53,491000000.0
2008-07-24 21:55:00,103.53,103.585,103.52,103.545,452300000.0
2008-07-24 22:00:00,103.545,103.545,103.475,103.485,511200000.0
2008-07-24 22:05:00,103.485,103.53,103.48,103.51,466600000.0
2008-07-24 22:10:00,103.51,103.53,103.47,103.47,216100000.0
2008-07-24 22:15:00,103.47,103.49,103.46,103.46,359200000.0
2008-07-24 22:20:00,103.45,103.46,103.4,103.41,233800000.0
2008-07-24 22:25:00,103.41,103.44,103.385,103.4,320100000.0
2008-07-24 22:30:00,103.4,103.43,103.39,103.43,216600000.0
2008-07-24 22:35:00,103.43,103.445,103.4,103.4,159300000.0
2008-07-24 22:40:00,103.4,103.495,103.39,103.46,277100000.0
2008-07-24 22:45:00,103.485,103.485,103.43,103.47,98900000.0
2008-07-24 22:50:00,103.47,103.5,103.415,103.46,248300000.0
2008-07-24 22:55:00,103.46,103.505,103.455,103.465,185200000.0
2008-07-24 23:00:00,103.47,103.488,103.35,103.435,692200023.0
2008-07-24 23:05:00,103.445,103.56,103.42,103.54,453200000.0
2008-07-24 23:10:00,103.54,103.56,103.51,103.56,683100000.0
2008-07-24 23:15:00,103.56,103.62,103.545,103.575,443600000.0
2008-07-24 23:20:00,103.57,103.585,103.54,103.555,249900000.0
2008-07-24 23:25:00,103.555,103.58,103.54,103.57,214500000.0
2008-07-24 23:30:00,103.57,103.595,103.55,103.575,332600000.0
2008-07-24 23:35:00,103.57,103.595,103.57,103.59,142900000.0
2008-07-24 23:40:00,103.595,103.595,103.545,103.56,338200000.0
2008-07-24 23:45:00,103.565,103.57,103.49,103.55,186700002.0
2008-07-24 23:50:00,103.555,103.575,103.53,103.57,156999999.0
2008-07-24 23:55:00,103.57,103.585,103.565,103.57,143300000.0
2008-07-25 00:00:00,103.57,103.6,103.55,103.59,212300000.0
2008-07-25 00:05:00,103.59,103.6,103.57,103.57,428300000.0
2008-07-25 00:10:00,103.57,103.6,103.56,103.58,229700000.0
2008-07-25 00:15:00,103.58,103.59,103.538,103.54,404700000.0
2008-07-25 00:20:00,103.56,103.63,103.555,103.62,193200000.0
2008-07-25 00:25:00,103.62,103.63,103.585,103.62,131700000.0
2008-07-25 00:30:00,103.61,103.62,103.59,103.62,107100000.0
2008-07-25 00:35:00,103.61,103.63,103.58,103.62,98900000.0
2008-07-25 00:40:00,103.63,103.64,103.58,103.61,258100000.0
2008-07-25 00:45:00,103.61,103.64,103.61,103.63,62500000.0
2008-07-25 00:50:00,103.62,103.63,103.61,103.63,75600000.0
2008-07-25 00:55:00,103.62,103.65,103.6,103.64,235300000.0
2008-07-25 01:00:00,103.64,103.67,103.63,103.64,398700000.0
2008-07-25 01:05:00,103.64,103.64,103.6,103.61,373400000.0
2008-07-25 01:10:00,103.61,103.64,103.61,103.63,318900000.0
2008-07-25 01:15:00,103.615,103.62,103.58,103.6,240300000.0
2008-07-25 01:20:00,103.605,103.605,103.54,103.54,107900000.0
2008-07-25 01:25:00,103.54,103.57,103.53,103.55,215200000.0
2008-07-25 01:30:00,103.54,103.57,103.53,103.56,285500000.0
2008-07-25 01:35:00,103.56,103.575,103.51,103.52,410400000.0
2008-07-25 01:40:00,103.52,103.56,103.52,103.56,278700000.0
2008-07-25 01:45:00,103.57,103.57,103.51,103.55,358200000.0
2008-07-25 01:50:00,103.555,103.565,103.505,103.525,280000000.0
2008-07-25 01:55:00,103.52,103.59,103.51,103.57,511400000.0
2008-07-25 02:00:00,103.57,103.59,103.5,103.52,1025399999.0
2008-07-25 02:05:00,103.52,103.56,103.505,103.56,263200000.0
2008-07-25 02:10:00,103.55,103.56,103.52,103.53,205400000.0
2008-07-25 02:15:00,103.53,103.54,103.46,103.5,216800000.0
2008-07-25 02:20:00,103.5,103.5,103.47,103.49,259800000.0
2008-07-25 02:25:00,103.49,103.51,103.48,103.48,110100000.0
2008-07-25 02:30:00,103.48,103.5,103.47,103.475,132500000.0
2008-07-25 02:35:00,103.47,103.505,103.465,103.485,196300000.0
2008-07-25 02:40:00,103.49,103.535,103.49,103.525,141600000.0
2008-07-25 02:45:00,103.525,103.58,103.525,103.58,192800000.0
2008-07-25 02:50:00,103.58,103.59,103.54,103.545,168700000.0
2008-07-25 02:55:00,103.545,103.56,103.515,103.52,241800000.0
2008-07-25 03:00:00,103.525,103.54,103.505,103.51,107000000.0
2008-07-25 03:05:00,103.52,103.52,103.495,103.495,86800000.0
2008-07-25 03:10:00,103.495,103.51,103.43,103.45,308200000.0
2008-07-25 03:15:00,103.45,103.46,103.43,103.435,296600000.0
2008-07-25 03:20:00,103.435,103.49,103.435,103.475,240000000.0
2008-07-25 03:25:00,103.48,103.49,103.46,103.48,154200000.0
2008-07-25 03:30:00,103.465,103.48,103.44,103.45,147100000.0
2008-07-25 03:35:00,103.45,103.46,103.415,103.45,127000000.0
2008-07-25 03:40:00,103.46,103.46,103.4,103.4,99800000.0
2008-07-25 03:45:00,103.4,103.47,103.4,103.45,247400000.0
2008-07-25 03:50:00,103.45,103.48,103.445,103.47,195400000.0
2008-07-25 03:55:00,103.465,103.49,103.45,103.455,213500000.0
2008-07-25 04:00:00,103.455,103.47,103.435,103.46,215000000.0
2008-07-25 04:05:00,103.455,103.475,103.44,103.45,95500000.0
2008-07-25 04:10:00,103.44,103.44,103.425,103.43,76000000.0
2008-07-25 04:15:00,103.425,103.435,103.395,103.42,208600000.0
2008-07-25 04:20:00,103.42,103.44,103.39,103.4,255100000.0
2008-07-25 04:25:00,103.4,103.4,103.355,103.38,225500000.0
2008-07-25 04:30:00,103.38,103.4,103.345,103.39,232100000.0
2008-07-25 04:35:00,103.39,103.4,103.345,103.35,189900000.0
2008-07-25 04:40:00,103.35,103.36,103.335,103.34,264200000.0
2008-07-25 04:45:00,103.335,103.34,103.29,103.295,439400000.0
2008-07-25 04:50:00,103.31,103.345,103.285,103.345,424600000.0
2008-07-25 04:55:00,103.355,103.36,103.29,103.305,257400000.0
2008-07-25 05:00:00,103.31,103.345,103.295,103.345,210100000.0
2008-07-25 05:05:00,103.345,103.39,103.345,103.37,200900000.0
2008-07-25 05:10:00,103.365,103.37,103.34,103.37,165700000.0
2008-07-25 05:15:00,103.37,103.4,103.355,103.39,125600000.0
2008-07-25 05:20:00,103.39,103.4,103.365,103.375,98100000.0
2008-07-25 05:25:00,103.375,103.38,103.335,103.335,83700000.0
2008-07-25 05:30:00,103.34,103.345,103.32,103.34,181200000.0
2008-07-25 05:35:00,103.34,103.37,103.335,103.355,133600000.0
2008-07-25 05:40:00,103.355,103.4,103.355,103.39,236800000.0
2008-07-25 05:45:00,103.39,103.4,103.29,103.3,334300000.0
2008-07-25 05:50:00,103.295,103.38,103.27,103.34,397100000.0
2008-07-25 05:55:00,103.34,103.37,103.3,103.32,319500000.0
2008-07-25 06:00:00,103.315,103.365,103.3,103.305,491200000.0
2008-07-25 06:05:00,103.31,103.35,103.275,103.305,528600000.0
2008-07-25 06:10:00,103.31,103.32,103.28,103.29,240700000.0
2008-07-25 06:15:00,103.3,103.34,103.295,103.295,272800000.0
2008-07-25 06:20:00,103.3,103.31,103.255,103.275,458600000.0
2008-07-25 06:25:00,103.27,103.28,103.23,103.27,362300000.0
2008-07-25 06:30:00,103.27,103.32,103.255,103.29,318100000.0
2008-07-25 06:35:00,103.29,103.32,103.265,103.265,304700000.0
2008-07-25 06:40:00,103.27,103.305,103.245,103.29,293600000.0
2008-07-25 06:45:00,103.29,103.33,103.285,103.31,437800000.0
2008-07-25 06:50:00,103.305,103.35,103.305,103.33,506900000.0
2008-07-25 06:55:00,103.325,103.365,103.315,103.355,323000000.0
2008-07-25 07:00:00,103.355,103.36,103.28,103.29,276000000.0
2008-07-25 07:05:00,103.28,103.325,103.26,103.31,349200000.0
2008-07-25 07:10:00,103.305,103.31,103.265,103.275,343800000.0
2008-07-25 07:15:00,103.28,103.3,103.245,103.255,169400000.0
2008-07-25 07:20:00,103.255,103.29,103.25,103.29,198100000.0
2008-07-25 07:25:00,103.29,103.31,103.265,103.275,335800000.0
2008-07-25 07:30:00,103.28,103.29,103.255,103.27,198200000.0
2008-07-25 07:35:00,103.265,103.29,103.23,103.24,231000000.0
2008-07-25 07:40:00,103.23,103.35,103.23,103.315,476100000.0
2008-07-25 07:45:00,103.32,103.34,103.28,103.33,261400000.0
2008-07-25 07:50:00,103.33,103.335,103.27,103.285,361800000.0
2008-07-25 07:55:00,103.3,103.385,103.295,103.355,308400000.0
2008-07-25 08:00:00,103.355,103.365,103.255,103.305,617600000.0
2008-07-25 08:05:00,103.305,103.31,103.245,103.29,649000000.0
2008-07-25 08:10:00,103.285,103.33,103.28,103.29,777900000.0
2008-07-25 08:15:00,103.29,103.34,103.265,103.325,1089300000.0
2008-07-25 08:20:00,103.325,103.35,103.295,103.325,1428900000.0
2008-07-25 08:25:00,103.325,103.345,103.275,103.315,1177800000.0
2008-07-25 08:30:00,103.325,103.33,103.25,103.25,978800000.0
2008-07-25 08:35:00,103.25,103.28,103.14,103.16,963300000.0
2008-07-25 08:40:00,103.16,103.21,103.14,103.2,877600000.0
2008-07-25 08:45:00,103.2,103.25,103.175,103.23,930600000.0
2008-07-25 08:50:00,103.23,103.275,103.205,103.245,1013100000.0
2008-07-25 08:55:00,103.24,103.28,103.24,103.265,724200000.0
2008-07-25 09:00:00,103.265,103.32,103.25,103.3,867100000.0
2008-07-25 09:05:00,103.3,103.31,103.23,103.245,879000000.0
2008-07-25 09:10:00,103.245,103.26,103.22,103.225,744400000.0
2008-07-25 09:15:00,103.225,103.26,103.175,103.22,1060500000.0
2008-07-25 09:20:00,103.22,103.22,103.16,103.18,890900000.0
2008-07-25 09:25:00,103.18,103.18,103.14,103.15,745800000.0
2008-07-25 09:30:00,103.15,103.185,103.15,103.185,568100000.0
2008-07-25 09:35:00,103.185,103.185,103.15,103.15,817500000.0
2008-07-25 09:40:00,103.155,103.2,103.155,103.175,751400000.0
2008-07-25 09:45:00,103.17,103.2,103.14,103.185,825500000.0
2008-07-25 09:50:00,103.185,103.19,103.165,103.185,953500000.0
2008-07-25 09:55:00,103.18,103.21,103.175,103.205,895400000.0
2008-07-25 10:00:00,103.21,103.23,103.17,103.21,864400000.0
2008-07-25 10:05:00,103.21,103.27,103.18,103.2,1306500000.0
2008-07-25 10:10:00,103.2,103.24,103.175,103.21,942300000.0
2008-07-25 10:15:00,103.22,103.295,103.205,103.28,787200000.0
2008-07-25 10:20:00,103.28,103.31,103.265,103.29,821400000.0
2008-07-25 10:25:00,103.29,103.39,103.285,103.39,970500000.0
2008-07-25 10:30:00,103.38,103.45,103.355,103.41,1050800000.0
2008-07-25 10:35:00,103.41,103.45,103.4,103.425,1125100000.0
2008-07-25 10:40:00,103.425,103.46,103.37,103.44,797200000.0
2008-07-25 10:45:00,103.44,103.45,103.4,103.42,999100000.0
2008-07-25 10:50:00,103.42,103.48,103.42,103.47,673200000.0
2008-07-25 10:55:00,103.475,103.475,103.405,103.455,859600000.0
2008-07-25 11:00:00,103.45,103.57,103.415,103.56,938400000.0
2008-07-25 11:05:00,103.56,103.6,103.52,103.56,783600000.0
2008-07-25 11:10:00,103.57,103.58,103.495,103.52,761800000.0
2008-07-25 11:15:00,103.52,103.555,103.5,103.55,767600000.0
2008-07-25 11:20:00,103.545,103.565,103.495,103.525,741300000.0
2008-07-25 11:25:00,103.52,103.58,103.515,103.535,692800000.0
2008-07-25 11:30:00,103.53,103.54,103.48,103.495,760900000.0
2008-07-25 11:35:00,103.495,103.58,103.495,103.52,835700000.0
2008-07-25 11:40:00,103.52,103.62,103.52,103.58,705400000.0
2008-07-25 11:45:00,103.58,103.58,103.54,103.555,400100000.0
2008-07-25 11:50:00,103.555,103.66,103.555,103.595,812500000.0
2008-07-25 11:55:00,103.6,103.7,103.59,103.67,945100000.0
2008-07-25 12:00:00,103.665,103.71,103.66,103.685,742100000.0
2008-07-25 12:05:00,103.685,103.81,103.67,103.795,852800000.0
2008-07-25 12:10:00,103.795,103.875,103.74,103.86,985100000.0
2008-07-25 12:15:00,103.865,103.89,103.815,103.83,774500000.0
2008-07-25 12:20:00,103.83,103.905,103.81,103.87,747700000.0
2008-07-25 12:25:00,103.875,103.92,103.87,103.91,658500000.0
2008-07-25 12:30:00,103.91,103.95,103.89,103.9,627900000.0
2008-07-25 12:35:00,103.9,103.95,103.87,103.87,682800000.0
2008-07-25 12:40:00,103.86,103.975,103.86,103.92,782300000.0
2008-07-25 12:45:00,103.92,103.92,103.86,103.89,574500000.0
2008-07-25 12:50:00,103.89,103.9,103.85,103.85,617200000.0
2008-07-25 12:55:00,103.85,103.885,103.84,103.88,504400000.0
2008-07-25 13:00:00,103.88,103.88,103.81,103.83,745000000.0
2008-07-25 13:05:00,103.83,103.86,103.78,103.8,561500000.0
2008-07-25 13:10:00,103.8,103.885,103.8,103.855,484000000.0
2008-07-25 13:15:00,103.855,103.89,103.85,103.87,412600000.0
2008-07-25 13:20:00,103.87,103.92,103.84,103.89,536100000.0
2008-07-25 13:25:00,103.89,103.935,103.86,103.885,324200000.0
2008-07-25 13:30:00,103.885,103.915,103.84,103.87,565600000.0
2008-07-25 13:35:00,103.875,103.875,103.8,103.865,591200000.0
2008-07-25 13:40:00,103.865,103.885,103.845,103.86,283500000.0
2008-07-25 13:45:00,103.86,103.91,103.84,103.9,500000001.0
2008-07-25 13:50:00,103.89,103.91,103.84,103.86,698200000.0
2008-07-25 13:55:00,103.86,103.9,103.85,103.89,540100000.0
2008-07-25 14:00:00,103.89,103.9,103.86,103.86,442200000.0
2008-07-25 14:05:00,103.86,103.87,103.815,103.82,412300000.0
2008-07-25 14:10:00,103.82,103.82,103.76,103.77,770500000.0
2008-07-25 14:15:00,103.77,103.79,103.735,103.785,681600000.0
2008-07-25 14:20:00,103.79,103.815,103.78,103.8,1141200000.0
2008-07-25 14:25:00,103.795,103.83,103.75,103.825,866999999.0
2008-07-25 14:30:00,103.82,103.965,103.72,103.915,1287100001.0
2008-07-25 14:35:00,103.905,103.995,103.9,103.965,1192800002.0
2008-07-25 14:40:00,103.965,103.985,103.92,103.94,1264600001.0
2008-07-25 14:45:00,103.935,103.95,103.875,103.905,1190100000.0
2008-07-25 14:50:00,103.905,103.975,103.895,103.955,842200000.0
2008-07-25 14:55:00,103.955,103.97,103.895,103.9,853500000.0
2008-07-25 15:00:00,103.9,103.92,103.85,103.88,983700000.0
2008-07-25 15:05:00,103.885,103.885,103.825,103.845,1142300000.0
2008-07-25 15:10:00,103.855,103.89,103.84,103.865,899700000.0
2008-07-25 15:15:00,103.865,103.87,103.795,103.805,733500000.0
2008-07-25 15:20:00,103.805,103.805,103.735,103.775,682300000.0
2008-07-25 15:25:00,103.775,103.82,103.765,103.79,565900000.0
2008-07-25 15:30:00,103.785,103.805,103.76,103.795,699600000.0
2008-07-25 15:35:00,103.795,103.81,103.765,103.785,697000000.0
2008-07-25 15:40:00,103.785,103.81,103.745,103.81,1910600000.0
2008-07-25 15:45:00,103.81,103.84,103.785,103.82,2088700000.0
2008-07-25 15:50:00,103.82,103.83,103.78,103.795,1198200000.0
2008-07-25 15:55:00,103.79,103.81,103.735,103.765,1295100000.0
2008-07-25 16:00:00,103.76,103.805,103.67,103.725,1818400001.0
2008-07-25 16:05:00,103.725,103.735,103.665,103.7,1406700001.0
2008-07-25 16:10:00,103.695,103.765,103.695,103.75,1639600000.0
2008-07-25 16:15:00,103.75,103.775,103.715,103.775,1828600000.0
2008-07-25 16:20:00,103.77,103.775,103.72,103.775,1388100000.0
2008-07-25 16:25:00,103.775,103.79,103.725,103.775,1323700000.0
2008-07-25 16:30:00,103.775,103.81,103.775,103.8,662800000.0
2008-07-25 16:35:00,103.8,103.83,103.78,103.8,877900000.0
2008-07-25 16:40:00,103.79,103.81,103.74,103.75,671500000.0
2008-07-25 16:45:00,103.755,103.79,103.73,103.77,566000000.0
2008-07-25 16:50:00,103.77,103.83,103.77,103.77,421500000.0
2008-07-25 16:55:00,103.78,103.8,103.75,103.76,653200000.0
2008-07-25 17:00:00,103.76,103.78,103.72,103.725,457700000.0
2008-07-25 17:05:00,103.725,103.76,103.69,103.72,427900000.0
2008-07-25 17:10:00,103.72,103.8,103.71,103.77,514800000.0
2008-07-25 17:15:00,103.77,103.82,103.77,103.79,711800000.0
2008-07-25 17:20:00,103.79,103.83,103.78,103.8,700000000.0
2008-07-25 17:25:00,103.8,103.87,103.79,103.86,743900000.0
2008-07-25 17:30:00,103.86,103.87,103.83,103.84,876300000.0
2008-07-25 17:35:00,103.84,103.84,103.77,103.81,693100000.0
2008-07-25 17:40:00,103.81,103.83,103.8,103.81,597600000.0
2008-07-25 17:45:00,103.81,103.83,103.77,103.79,707600000.0
2008-07-25 17:50:00,103.79,103.85,103.77,103.83,681800000.0
2008-07-25 17:55:00,103.83,103.89,103.83,103.87,591000000.0
2008-07-25 18:00:00,103.87,103.96,103.86,103.95,477000000.0
2008-07-25 18:05:00,103.94,103.96,103.92,103.935,287900000.0
2008-07-25 18:10:00,103.93,103.97,103.93,103.96,326700000.0
2008-07-25 18:15:00,103.96,103.98,103.93,103.95,417600000.0
2008-07-25 18:20:00,103.96,103.97,103.93,103.95,278300000.0
2008-07-25 18:25:00,103.945,103.98,103.93,103.955,269300000.0
2008-07-25 18:30:00,103.965,104.01,103.95,103.99,255700000.0
2008-07-25 18:35:00,103.99,104.0,103.97,103.98,227800000.0
2008-07-25 18:40:00,103.98,104.02,103.97,103.98,235400000.0
2008-07-25 18:45:00,103.98,104.0,103.97,103.99,190000000.0
2008-07-25 18:50:00,103.99,104.0,103.95,104.0,423300000.0
2008-07-25 18:55:00,103.99,104.01,103.97,103.98,305900000.0
2008-07-25 19:00:00,103.98,104.02,103.96,103.99,262100000.0
2008-07-25 19:05:00,104.0,104.0,103.95,103.97,365600000.0
2008-07-25 19:10:00,103.97,104.065,103.94,104.03,515200000.0
2008-07-25 19:15:00,104.03,104.035,103.94,103.98,894400000.0
2008-07-25 19:20:00,103.98,104.05,103.98,104.0,584700000.0
2008-07-25 19:25:00,104.01,104.03,103.975,104.0,416000000.0
2008-07-25 19:30:00,104.0,104.02,103.97,103.98,199500000.0
2008-07-25 19:35:00,103.98,103.98,103.92,103.94,360500000.0
2008-07-25 19:40:00,103.94,103.97,103.915,103.96,341000000.0
2008-07-25 19:45:00,103.96,103.96,103.89,103.905,262700000.0
2008-07-25 19:50:00,103.89,103.96,103.89,103.95,231300000.0
2008-07-25 19:55:00,103.95,104.02,103.95,104.0,579800000.0
2008-07-25 20:00:00,103.99,104.05,103.99,104.04,406900000.0
2008-07-25 20:05:00,104.03,104.06,104.0,104.05,316000000.0
2008-07-25 20:10:00,104.05,104.05,104.01,104.05,272200000.0
2008-07-25 20:15:00,104.05,104.09,104.04,104.06,488100000.0
2008-07-25 20:20:00,104.06,104.12,104.03,104.05,491300000.0
2008-07-25 20:25:00,104.05,104.08,104.045,104.07,300300000.0
2008-07-25 20:30:00,104.07,104.09,104.035,104.05,321000000.0
2008-07-25 20:35:00,104.055,104.09,104.04,104.06,292600000.0
2008-07-25 20:40:00,104.06,104.11,104.06,104.1,242700000.0
2008-07-25 20:45:00,104.1,104.12,104.09,104.09,253400000.0
2008-07-25 20:50:00,104.095,104.1,104.045,104.075,307300000.0
2008-07-25 20:55:00,104.075,104.075,104.045,104.05,129900000.0
2008-07-25 21:00:00,104.055,104.06,104.03,104.06,200800000.0
2008-07-25 21:05:00,104.06,104.065,104.045,104.06,215300000.0
2008-07-25 21:10:00,104.06,104.065,104.05,104.055,252600000.0
2008-07-25 21:15:00,104.055,104.06,104.04,104.05,167800000.0
2008-07-25 21:20:00,104.05,104.06,104.03,104.055,165500000.0
2008-07-25 21:25:00,104.06,104.06,104.04,104.05,134400000.0
2008-07-25 21:30:00,104.04,104.085,104.04,104.085,163800000.0
2008-07-25 21:35:00,104.09,104.095,104.07,104.08,111100000.0
2008-07-25 21:40:00,104.08,104.08,104.05,104.065,183700000.0
2008-07-25 21:45:00,104.065,104.075,104.05,104.055,173400000.0
2008-07-25 21:50:00,104.06,104.065,104.02,104.03,146900000.0
2008-07-25 21:55:00,104.03,104.06,104.025,104.05,111100000.0
2008-07-25 22:00:00,104.05,104.05,104.02,104.025,148000000.0
2008-07-25 22:05:00,104.025,104.04,104.01,104.015,193000000.0
2008-07-25 22:10:00,104.01,104.02,104.0,104.0,132400000.0
2008-07-25 22:15:00,104.0,104.015,103.95,103.97,161600000.0
2008-07-25 22:20:00,103.965,103.975,103.955,103.97,118500000.0
2008-07-25 22:25:00,103.97,104.06,103.965,104.055,117500000.0
2008-07-25 22:30:00,104.05,104.06,104.03,104.045,116100000.0
2008-07-25 22:35:00,104.04,104.065,104.04,104.055,92100000.0
2008-07-25 22:40:00,104.055,104.055,104.02,104.03,72100000.0
2008-07-25 22:45:00,104.035,104.035,104.015,104.02,67100000.0
2008-07-25 22:50:00,104.025,104.095,104.025,104.075,198100000.0
2008-07-25 22:55:00,104.09,104.115,104.04,104.05,174900000.0
2008-07-27 23:00:00,103.944,104.002,103.923,103.927,209800000.0
2008-07-27 23:05:00,103.936,103.967,103.927,103.943,172800000.0
2008-07-27 23:10:00,103.92,103.95,103.92,103.94,252700013.0
2008-07-27 23:15:00,103.93,103.967,103.93,103.957,196400003.0
2008-07-27 23:20:00,103.945,103.968,103.94,103.94,232600003.0
2008-07-27 23:25:00,103.94,103.94,103.94,103.94,133600008.0
2008-07-27 23:30:00,103.95,103.97,103.932,103.941,239300002.0
2008-07-27 23:35:00,103.95,103.97,103.94,103.94,124500001.0
2008-07-27 23:40:00,103.94,103.94,103.9,103.91,75600000.0
2008-07-27 23:45:00,103.91,103.95,103.9,103.95,180500001.0
2008-07-27 23:50:00,103.95,103.98,103.95,103.98,46200000.0
2008-07-27 23:55:00,103.98,104.02,103.93,103.96,222600000.0
2008-07-28 00:00:00,103.95,104.0,103.95,103.98,143800000.0
2008-07-28 00:05:00,104.0,104.02,103.96,103.98,134000000.0
2008-07-28 00:10:00,103.98,104.0,103.95,103.96,196899998.0
2008-07-28 00:15:00,103.95,104.02,103.93,103.99,342900000.0
2008-07-28 00:20:00,103.99,104.03,103.99,104.02,485800000.0
2008-07-28 00:25:00,104.03,104.03,104.01,104.03,190700000.0
2008-07-28 00:30:00,104.03,104.05,104.03,104.03,185300000.0
2008-07-28 00:35:00,104.03,104.03,103.98,104.01,350399994.0
2008-07-28 00:40:00,104.02,104.02,103.98,103.99,67900000.0
2008-07-28 00:45:00,103.97,103.99,103.93,103.95,189700000.0
2008-07-28 00:50:00,103.95,103.99,103.95,103.98,43500000.0
2008-07-28 00:55:00,103.96,103.99,103.95,103.97,249600000.0
2008-07-28 01:00:00,103.96,103.98,103.91,103.96,283500000.0
2008-07-28 01:05:00,103.97,103.98,103.94,103.98,89900000.0
2008-07-28 01:10:00,103.97,103.98,103.93,103.96,110900000.0
2008-07-28 01:15:00,103.96,103.98,103.89,103.94,331300003.0
2008-07-28 01:20:00,103.95,103.95,103.91,103.95,54300000.0
2008-07-28 01:25:00,103.94,103.952,103.92,103.92,131000000.0
2008-07-28 01:30:00,103.93,103.94,103.9,103.93,68700000.0
2008-07-28 01:35:00,103.94,103.94,103.9,103.9,184400000.0
2008-07-28 01:40:00,103.92,103.94,103.89,103.93,84100000.0
2008-07-28 01:45:00,103.94,103.97,103.92,103.95,91100000.0
2008-07-28 01:50:00,103.94,103.97,103.94,103.95,52000000.0
2008-07-28 01:55:00,103.95,103.95,103.92,103.92,72200000.0
2008-07-28 02:00:00,103.92,103.99,103.91,103.98,243300000.0
2008-07-28 02:05:00,103.99,103.99,103.94,103.95,102300000.0
2008-07-28 02:10:00,103.95,103.95,103.905,103.935,233900000.0
2008-07-28 02:15:00,103.935,104.01,103.9,104.0,507600000.0
2008-07-28 02:20:00,104.0,104.02,103.98,104.02,164000000.0
2008-07-28 02:25:00,104.01,104.12,104.01,104.1,539800000.0
2008-07-28 02:30:00,104.095,104.135,104.06,104.08,515900000.0
2008-07-28 02:35:00,104.08,104.16,104.055,104.07,411100000.0
2008-07-28 02:40:00,104.065,104.085,104.05,104.07,262200000.0
2008-07-28 02:45:00,104.07,104.08,104.03,104.06,271600000.0
2008-07-28 02:50:00,104.055,104.08,104.01,104.015,275200000.0
2008-07-28 02:55:00,104.02,104.035,104.01,104.02,263100000.0
2008-07-28 03:00:00,104.02,104.02,103.98,104.01,227700000.0
2008-07-28 03:05:00,104.015,104.04,104.01,104.03,422900000.0
2008-07-28 03:10:00,104.03,104.045,104.01,104.03,395300000.0
2008-07-28 03:15:00,104.03,104.055,104.03,104.05,119100000.0
2008-07-28 03:20:00,104.05,104.055,104.03,104.04,201100000.0
2008-07-28 03:25:00,104.04,104.05,104.025,104.03,160100000.0
2008-07-28 03:30:00,104.04,104.04,104.01,104.02,215900000.0
2008-07-28 03:35:00,104.02,104.03,104.0,104.01,329200000.0
2008-07-28 03:40:00,104.015,104.03,103.99,104.01,124200000.0
2008-07-28 03:45:00,104.01,104.04,104.0,104.01,316000000.0
2008-07-28 03:50:00,104.01,104.04,104.01,104.04,110800000.0
2008-07-28 03:55:00,104.03,104.04,104.03,104.03,83100000.0
2008-07-28 04:00:00,104.03,104.05,104.03,104.04,247800000.0
2008-07-28 04:05:00,104.04,104.06,104.02,104.05,255000000.0
2008-07-28 04:10:00,104.05,104.06,104.03,104.04,167000000.0
2008-07-28 04:15:00,104.04,104.08,104.04,104.08,277700000.0
2008-07-28 04:20:00,104.075,104.13,104.055,104.105,236400000.0
2008-07-28 04:25:00,104.11,104.11,104.09,104.09,38400000.0
2008-07-28 04:30:00,104.1,104.1,104.075,104.08,31500000.0
2008-07-28 04:35:00,104.08,104.09,104.04,104.08,135800000.0
2008-07-28 04:40:00,104.07,104.11,104.07,104.11,214400000.0
2008-07-28 04:45:00,104.11,104.11,104.06,104.1,124500000.0
2008-07-28 04:50:00,104.1,104.11,104.09,104.1,180200000.0
2008-07-28 04:55:00,104.1,104.1,104.065,104.07,118300000.0
2008-07-28 05:00:00,104.07,104.09,104.055,104.09,90800000.0
2008-07-28 05:05:00,104.08,104.09,104.045,104.045,149700000.0
2008-07-28 05:10:00,104.05,104.06,104.04,104.04,133600000.0
2008-07-28 05:15:00,104.05,104.05,103.98,104.005,127100000.0
2008-07-28 05:20:00,104.005,104.03,103.995,104.03,187600000.0
2008-07-28 05:25:00,104.03,104.05,104.01,104.03,141200000.0
2008-07-28 05:30:00,104.03,104.04,104.015,104.02,86600000.0
2008-07-28 05:35:00,104.025,104.07,104.025,104.045,170700000.0
2008-07-28 05:40:00,104.06,104.06,104.03,104.05,178900000.0
2008-07-28 05:45:00,104.05,104.07,104.03,104.07,153400000.0
2008-07-28 05:50:00,104.05,104.085,104.04,104.07,424700000.0
2008-07-28 05:55:00,104.065,104.1,104.055,104.075,742300000.0
2008-07-28 06:00:00,104.075,104.11,104.07,104.1,375700000.0
2008-07-28 06:05:00,104.105,104.15,104.1,104.15,288900000.0
2008-07-28 06:10:00,104.15,104.18,104.135,104.14,150700000.0
2008-07-28 06:15:00,104.14,104.175,104.135,104.16,221800000.0
2008-07-28 06:20:00,104.16,104.17,104.13,104.14,274500000.0
2008-07-28 06:25:00,104.14,104.15,104.09,104.11,261200000.0
2008-07-28 06:30:00,104.1,104.1,104.03,104.03,416300000.0
2008-07-28 06:35:00,104.04,104.06,104.03,104.045,304200000.0
2008-07-28 06:40:00,104.04,104.065,104.02,104.06,301400000.0
2008-07-28 06:45:00,104.055,104.07,104.035,104.06,247400000.0
2008-07-28 06:50:00,104.045,104.125,104.04,104.07,689800000.0
2008-07-28 06:55:00,104.08,104.1,104.06,104.095,213100000.0
2008-07-28 07:00:00,104.09,104.1,104.06,104.07,295700000.0
2008-07-28 07:05:00,104.07,104.1,104.07,104.09,196900000.0
2008-07-28 07:10:00,104.09,104.11,104.09,104.1,237600000.0
2008-07-28 07:15:00,104.1,104.105,104.09,104.09,54500000.0
2008-07-28 07:20:00,104.1,104.1,104.08,104.08,94200000.0
2008-07-28 07:25:00,104.08,104.09,104.07,104.075,149100000.0
2008-07-28 07:30:00,104.07,104.075,104.045,104.06,152000000.0
2008-07-28 07:35:00,104.06,104.09,104.05,104.08,105500000.0
2008-07-28 07:40:00,104.08,104.09,104.06,104.065,112700000.0
2008-07-28 07:45:00,104.06,104.06,104.01,104.01,306600000.0
2008-07-28 07:50:00,104.01,104.035,104.0,104.03,335000000.0
2008-07-28 07:55:00,104.03,104.06,104.02,104.04,397100000.0
2008-07-28 08:00:00,104.04,104.04,103.965,103.98,695700000.0
2008-07-28 08:05:00,103.975,103.975,103.94,103.96,490000000.0
2008-07-28 08:10:00,103.96,103.97,103.915,103.93,654300000.0
2008-07-28 08:15:00,103.93,103.97,103.9,103.935,908700000.0
2008-07-28 08:20:00,103.935,103.94,103.89,103.935,711400000.0
2008-07-28 08:25:00,103.94,103.955,103.895,103.91,739700000.0
2008-07-28 08:30:00,103.92,103.92,103.85,103.88,759300000.0
2008-07-28 08:35:00,103.88,103.93,103.87,103.92,625900000.0
2008-07-28 08:40:00,103.92,103.96,103.9,103.93,498100000.0
2008-07-28 08:45:00,103.93,103.95,103.91,103.92,435100000.0
2008-07-28 08:50:00,103.92,103.93,103.85,103.87,587500000.0
2008-07-28 08:55:00,103.87,103.89,103.77,103.82,659000000.0
2008-07-28 09:00:00,103.82,103.83,103.74,103.8,741200000.0
2008-07-28 09:05:00,103.8,103.845,103.77,103.81,745200000.0
2008-07-28 09:10:00,103.81,103.89,103.81,103.82,768600000.0
2008-07-28 09:15:00,103.82,103.86,103.79,103.8,570800000.0
2008-07-28 09:20:00,103.81,103.83,103.79,103.81,428000000.0
2008-07-28 09:25:00,103.81,103.825,103.765,103.78,474200000.0
2008-07-28 09:30:00,103.77,103.84,103.77,103.83,710000000.0
2008-07-28 09:35:00,103.83,103.84,103.78,103.785,422000000.0
2008-07-28 09:40:00,103.79,103.85,103.785,103.84,375400000.0
2008-07-28 09:45:00,103.84,103.895,103.815,103.885,654000000.0
2008-07-28 09:50:00,103.885,103.935,103.88,103.92,568200000.0
2008-07-28 09:55:00,103.92,103.99,103.92,103.99,402900000.0
2008-07-28 10:00:00,103.98,104.0,103.92,103.94,378700000.0
2008-07-28 10:05:00,103.94,103.97,103.93,103.94,282100000.0
2008-07-28 10:10:00,103.94,103.95,103.91,103.95,873400000.0
2008-07-28 10:15:00,103.95,104.0,103.93,103.95,909000000.0
2008-07-28 10:20:00,103.95,103.96,103.9,103.915,721400000.0
2008-07-28 10:25:00,103.91,103.98,103.91,103.965,898600000.0
2008-07-28 10:30:00,103.96,104.01,103.93,104.01,737500000.0
2008-07-28 10:35:00,104.01,104.03,103.985,104.0,829200000.0
2008-07-28 10:40:00,104.0,104.05,103.99,104.04,542900000.0
2008-07-28 10:45:00,104.045,104.055,104.015,104.02,861200000.0
2008-07-28 10:50:00,104.02,104.05,104.01,104.045,354900000.0
2008-07-28 10:55:00,104.045,104.07,104.04,104.06,542000000.0
2008-07-28 11:00:00,104.07,104.1,104.06,104.08,844000000.0
2008-07-28 11:05:00,104.08,104.12,104.07,104.07,814100000.0
2008-07-28 11:10:00,104.07,104.09,104.05,104.06,1015600001.0
2008-07-28 11:15:00,104.06,104.1,104.06,104.08,579100000.0
2008-07-28 11:20:00,104.07,104.135,104.06,104.12,691400000.0
2008-07-28 11:25:00,104.12,104.125,104.05,104.06,358900000.0
2008-07-28 11:30:00,104.06,104.065,104.03,104.04,351600000.0
2008-07-28 11:35:00,104.04,104.08,104.03,104.055,536400000.0
2008-07-28 11:40:00,104.06,104.115,104.05,104.085,402900000.0
2008-07-28 11:45:00,104.08,104.14,104.07,104.12,548400000.0
2008-07-28 11:50:00,104.12,104.15,104.1,104.14,852100000.0
2008-07-28 11:55:00,104.14,104.14,104.11,104.12,180500000.0
2008-07-28 12:00:00,104.115,104.145,104.11,104.13,382200000.0
2008-07-28 12:05:00,104.12,104.13,104.105,104.115,214000000.0
2008-07-28 12:10:00,104.12,104.13,104.08,104.09,237300000.0
2008-07-28 12:15:00,104.09,104.11,104.08,104.08,207700000.0
2008-07-28 12:20:00,104.08,104.09,104.05,104.07,485500000.0
2008-07-28 12:25:00,104.07,104.09,104.05,104.08,469200000.0
2008-07-28 12:30:00,104.08,104.12,104.07,104.11,1068400000.0
2008-07-28 12:35:00,104.1,104.11,104.08,104.08,1142200000.0
2008-07-28 12:40:00,104.09,104.12,104.09,104.11,985200000.0
2008-07-28 12:45:00,104.11,104.14,104.1,104.12,835800000.0
2008-07-28 12:50:00,104.12,104.22,104.12,104.2,1599200000.0
2008-07-28 12:55:00,104.21,104.21,104.17,104.19,1479100000.0
2008-07-28 13:00:00,104.19,104.19,104.13,104.15,1000800000.0
2008-07-28 13:05:00,104.15,104.16,104.11,104.13,618800000.0
2008-07-28 13:10:00,104.13,104.19,104.13,104.165,731700000.0
2008-07-28 13:15:00,104.17,104.18,104.135,104.16,423400000.0
2008-07-28 13:20:00,104.16,104.17,104.13,104.16,355300000.0
2008-07-28 13:25:00,104.16,104.19,104.14,104.16,495400000.0
2008-07-28 13:30:00,104.16,104.18,104.14,104.17,256200000.0
2008-07-28 13:35:00,104.17,104.2,104.16,104.17,301100000.0
2008-07-28 13:40:00,104.17,104.18,104.12,104.13,463600000.0
2008-07-28 13:45:00,104.13,104.16,104.1,104.16,389100000.0
2008-07-28 13:50:00,104.16,104.17,104.14,104.14,98400000.0
2008-07-28 13:55:00,104.13,104.15,104.11,104.12,220100000.0
2008-07-28 14:00:00,104.12,104.16,104.11,104.14,436900000.0
2008-07-28 14:05:00,104.14,104.15,104.1,104.12,353400000.0
2008-07-28 14:10:00,104.12,104.14,104.11,104.135,278400000.0
2008-07-28 14:15:00,104.14,104.15,104.12,104.12,301200000.0
2008-07-28 14:20:00,104.12,104.14,104.1,104.12,234200000.0
2008-07-28 14:25:00,104.12,104.165,104.105,104.15,331000000.0
2008-07-28 14:30:00,104.15,104.17,104.125,104.135,337300000.0
2008-07-28 14:35:00,104.135,104.16,104.11,104.15,426800000.0
2008-07-28 14:40:00,104.15,104.16,104.11,104.12,380500000.0
2008-07-28 14:45:00,104.11,104.15,104.105,104.14,196300000.0
2008-07-28 14:50:00,104.14,104.16,104.115,104.155,365200000.0
2008-07-28 14:55:00,104.15,104.17,104.135,104.15,231600000.0
2008-07-28 15:00:00,104.155,104.17,104.11,104.13,294600000.0
2008-07-28 15:05:00,104.13,104.145,104.1,104.11,656600000.0
2008-07-28 15:10:00,104.11,104.155,104.105,104.13,609000000.0
2008-07-28 15:15:00,104.13,104.18,104.12,104.17,445900000.0
2008-07-28 15:20:00,104.17,104.17,104.11,104.14,510700000.0
2008-07-28 15:25:00,104.14,104.15,104.11,104.11,318400000.0
2008-07-28 15:30:00,104.11,104.13,104.085,104.095,739900000.0
2008-07-28 15:35:00,104.1,104.135,104.08,104.11,698100000.0
2008-07-28 15:40:00,104.11,104.135,104.1,104.13,566500000.0
2008-07-28 15:45:00,104.13,104.135,104.06,104.08,444200000.0
2008-07-28 15:50:00,104.09,104.09,104.04,104.08,470800000.0
2008-07-28 15:55:00,104.08,104.1,104.05,104.07,459900000.0
2008-07-28 16:00:00,104.075,104.08,104.025,104.04,585300000.0
2008-07-28 16:05:00,104.04,104.08,104.01,104.04,588900000.0
2008-07-28 16:10:00,104.03,104.05,103.975,103.98,458000000.0
2008-07-28 16:15:00,103.98,104.04,103.98,104.03,771200000.0
2008-07-28 16:20:00,104.03,104.07,104.015,104.04,884400000.0
2008-07-28 16:25:00,104.03,104.04,104.0,104.03,637800000.0
2008-07-28 16:30:00,104.04,104.07,104.005,104.015,951100000.0
2008-07-28 16:35:00,104.015,104.02,103.985,104.0,904500000.0
2008-07-28 16:40:00,104.01,104.05,104.0,104.005,1057900000.0
2008-07-28 16:45:00,104.005,104.03,103.98,104.01,771100000.0
2008-07-28 16:50:00,104.01,104.03,103.98,103.99,325700000.0
2008-07-28 16:55:00,103.99,104.04,103.98,104.0,742400000.0
2008-07-28 17:00:00,104.0,104.02,103.97,103.99,949800000.0
2008-07-28 17:05:00,104.0,104.02,103.955,104.0,1059900000.0
2008-07-28 17:10:00,104.0,104.02,103.975,104.0,787900000.0
2008-07-28 17:15:00,104.0,104.0,103.955,103.97,816000000.0
2008-07-28 17:20:00,103.97,104.02,103.95,104.0,1288100000.0
2008-07-28 17:25:00,103.995,104.04,103.975,103.985,953200000.0
2008-07-28 17:30:00,103.985,104.0,103.955,103.96,719300000.0
2008-07-28 17:35:00,103.96,103.97,103.93,103.95,1211700000.0
2008-07-28 17:40:00,103.95,104.0,103.94,103.985,1094500000.0
2008-07-28 17:45:00,103.99,104.0,103.96,104.0,1550100000.0
2008-07-28 17:50:00,103.99,104.015,103.98,104.0,522199999.0
2008-07-28 17:55:00,104.0,104.02,103.975,104.015,509700000.0
2008-07-28 18:00:00,104.005,104.04,103.975,104.01,653500000.0
2008-07-28 18:05:00,104.02,104.02,103.96,103.97,374400000.0
2008-07-28 18:10:00,103.97,104.01,103.94,103.96,397300000.0
2008-07-28 18:15:00,103.96,103.97,103.925,103.935,419000000.0
2008-07-28 18:20:00,103.94,103.98,103.91,103.96,478100000.0
2008-07-28 18:25:00,103.96,103.97,103.925,103.93,308600000.0
2008-07-28 18:30:00,103.93,103.96,103.925,103.93,275100000.0
2008-07-28 18:35:00,103.935,103.96,103.925,103.96,407200000.0
2008-07-28 18:40:00,103.945,103.98,103.935,103.94,571700000.0
2008-07-28 18:45:00,103.95,103.985,103.93,103.95,526300000.0
2008-07-28 18:50:00,103.95,103.995,103.935,103.95,328800000.0
2008-07-28 18:55:00,103.95,103.99,103.935,103.975,679400000.0
2008-07-28 19:00:00,103.975,104.03,103.96,104.0,398000000.0
2008-07-28 19:05:00,104.015,104.03,103.99,104.0,336300000.0
2008-07-28 19:10:00,104.01,104.01,103.945,103.98,432700000.0
2008-07-28 19:15:00,103.965,104.01,103.96,103.995,299600000.0
2008-07-28 19:20:00,104.0,104.01,103.965,104.0,164400000.0
2008-07-28 19:25:00,104.01,104.01,103.96,103.97,410700000.0
2008-07-28 19:30:00,103.975,104.02,103.975,104.02,170900000.0
2008-07-28 19:35:00,104.005,104.02,103.975,104.01,438800000.0
2008-07-28 19:40:00,104.01,104.04,103.935,103.955,504500000.0
2008-07-28 19:45:00,103.96,103.96,103.895,103.925,510200000.0
2008-07-28 19:50:00,103.93,103.935,103.865,103.9,477400000.0
2008-07-28 19:55:00,103.9,103.95,103.885,103.9,195100000.0
2008-07-28 20:00:00,103.91,103.94,103.895,103.92,222800000.0
2008-07-28 20:05:00,103.91,103.96,103.895,103.93,373000000.0
2008-07-28 20:10:00,103.93,103.96,103.905,103.91,213500000.0
2008-07-28 20:15:00,103.91,103.96,103.905,103.95,613500000.0
2008-07-28 20:20:00,103.935,103.97,103.915,103.94,498100000.0
2008-07-28 20:25:00,103.94,103.96,103.91,103.92,435500000.0
2008-07-28 20:30:00,103.93,103.99,103.915,103.97,580800000.0
2008-07-28 20:35:00,103.97,104.03,103.96,103.965,580900000.0
2008-07-28 20:40:00,103.975,103.975,103.92,103.97,517900000.0
2008-07-28 20:45:00,103.97,104.0,103.935,104.0,379000000.0
2008-07-28 20:50:00,104.005,104.04,103.995,104.015,271000000.0
2008-07-28 20:55:00,104.02,104.05,103.985,104.03,514900000.0
2008-07-28 21:00:00,104.035,104.055,103.995,104.01,485900000.0
2008-07-28 21:05:00,104.01,104.04,104.005,104.04,253200000.0
2008-07-28 21:10:00,104.04,104.05,103.98,103.995,338100000.0
2008-07-28 21:15:00,103.995,104.04,103.97,104.03,425100000.0
2008-07-28 21:20:00,104.015,104.04,104.0,104.0,341100000.0
2008-07-28 21:25:00,104.01,104.04,103.95,103.96,435300000.0
2008-07-28 21:30:00,103.96,104.0,103.93,103.975,330700000.0
2008-07-28 21:35:00,103.965,103.99,103.94,103.98,267100000.0
2008-07-28 21:40:00,103.98,104.01,103.935,103.95,213900000.0
2008-07-28 21:45:00,103.95,103.95,103.865,103.87,564500000.0
2008-07-28 21:50:00,103.875,103.93,103.865,103.92,503699999.0
2008-07-28 21:55:00,103.94,103.95,103.845,103.85,488700000.0
2008-07-28 22:00:00,103.85,103.89,103.84,103.87,299800000.0
2008-07-28 22:05:00,103.87,103.885,103.835,103.87,212400000.0
2008-07-28 22:10:00,103.88,103.88,103.86,103.865,85600000.0
2008-07-28 22:15:00,103.87,103.89,103.845,103.845,254800000.0
2008-07-28 22:20:00,103.86,103.87,103.835,103.845,176800000.0
2008-07-28 22:25:00,103.86,103.89,103.85,103.86,269100000.0
2008-07-28 22:30:00,103.86,103.89,103.855,103.88,149600000.0
2008-07-28 22:35:00,103.88,103.89,103.855,103.88,189700000.0
2008-07-28 22:40:00,103.88,103.89,103.855,103.86,206000000.0
2008-07-28 22:45:00,103.88,103.88,103.84,103.87,157800000.0
2008-07-28 22:50:00,103.87,103.885,103.865,103.87,80600000.0
2008-07-28 22:55:00,103.86,103.89,103.855,103.87,145800000.0
2008-07-28 23:00:00,103.87,103.87,103.805,103.865,337299997.0
2008-07-28 23:05:00,103.865,103.918,103.825,103.875,175800000.0
2008-07-28 23:10:00,103.875,103.895,103.84,103.865,243499999.0
2008-07-28 23:15:00,103.87,103.92,103.865,103.915,141200000.0
2008-07-28 23:20:00,103.915,103.923,103.895,103.92,178300000.0
2008-07-28 23:25:00,103.91,103.925,103.895,103.9,223400000.0
2008-07-28 23:30:00,103.895,103.92,103.87,103.89,145200000.0
2008-07-28 23:35:00,103.89,103.89,103.84,103.865,255200000.0
2008-07-28 23:40:00,103.87,103.88,103.86,103.87,188600000.0
2008-07-28 23:45:00,103.87,103.91,103.845,103.85,639600000.0
2008-07-28 23:50:00,103.85,103.915,103.84,103.855,326800000.0
2008-07-28 23:55:00,103.89,103.9,103.855,103.89,150200000.0
2008-07-29 00:00:00,103.9,103.92,103.87,103.91,148700000.0
2008-07-29 00:05:00,103.91,103.945,103.91,103.915,365700000.0
2008-07-29 00:10:00,103.91,103.93,103.91,103.91,25800000.0
2008-07-29 00:15:00,103.91,103.93,103.895,103.93,67800000.0
2008-07-29 00:20:00,103.93,103.94,103.905,103.92,72000000.0
2008-07-29 00:25:00,103.925,103.99,103.92,103.99,182400000.0
2008-07-29 00:30:00,103.99,104.0,103.96,103.97,150500000.0
2008-07-29 00:35:00,103.95,103.98,103.935,103.96,229200000.0
2008-07-29 00:40:00,103.96,103.99,103.95,103.97,220700000.0
2008-07-29 00:45:00,103.96,103.97,103.96,103.96,57400000.0
2008-07-29 00:50:00,103.96,103.97,103.905,103.915,440400000.0
2008-07-29 00:55:00,103.91,103.96,103.91,103.93,199100000.0
2008-07-29 01:00:00,103.94,103.95,103.925,103.93,57200000.0
2008-07-29 01:05:00,103.94,103.94,103.895,103.895,211300000.0
2008-07-29 01:10:00,103.9,103.92,103.89,103.905,169000000.0
2008-07-29 01:15:00,103.905,103.93,103.885,103.92,138400000.0
2008-07-29 01:20:00,103.93,103.96,103.9,103.96,102800000.0
2008-07-29 01:25:00,103.96,103.97,103.94,103.95,147800000.0
2008-07-29 01:30:00,103.95,103.96,103.91,103.92,295900000.0
2008-07-29 01:35:00,103.92,103.94,103.915,103.92,90100000.0
2008-07-29 01:40:00,103.93,103.94,103.92,103.92,94000000.0
2008-07-29 01:45:00,103.92,103.925,103.89,103.895,156700000.0
2008-07-29 01:50:00,103.895,103.95,103.88,103.94,228700000.0
2008-07-29 01:55:00,103.94,103.97,103.93,103.97,154800000.0
2008-07-29 02:00:00,103.97,103.97,103.95,103.96,208700000.0
2008-07-29 02:05:00,103.96,104.01,103.96,104.01,566000000.0
2008-07-29 02:10:00,104.0,104.01,103.97,103.995,220800000.0
2008-07-29 02:15:00,103.99,104.03,103.97,104.0,190500000.0
2008-07-29 02:20:00,104.0,104.01,103.99,104.0,118000000.0
2008-07-29 02:25:00,103.99,104.03,103.99,104.02,147700000.0
2008-07-29 02:30:00,104.02,104.02,103.98,104.0,122600000.0
2008-07-29 02:35:00,104.0,104.04,103.99,104.02,125400000.0
2008-07-29 02:40:00,104.02,104.02,103.98,103.98,228200000.0
2008-07-29 02:45:00,103.98,104.01,103.97,103.99,237200000.0
2008-07-29 02:50:00,103.99,103.99,103.95,103.95,160600000.0
2008-07-29 02:55:00,103.95,103.98,103.91,103.95,435400000.0
2008-07-29 03:00:00,103.95,103.98,103.94,103.96,242800000.0
2008-07-29 03:05:00,103.965,103.97,103.94,103.95,335000000.0
2008-07-29 03:10:00,103.95,103.97,103.935,103.96,120000000.0
2008-07-29 03:15:00,103.95,103.96,103.93,103.94,153600000.0
2008-07-29 03:20:00,103.94,103.95,103.91,103.93,265200000.0
2008-07-29 03:25:00,103.93,103.96,103.92,103.95,200900000.0
2008-07-29 03:30:00,103.955,103.97,103.92,103.93,191500000.0
2008-07-29 03:35:00,103.93,103.95,103.93,103.94,134900000.0
2008-07-29 03:40:00,103.945,103.95,103.93,103.935,105800000.0
2008-07-29 03:45:00,103.95,103.95,103.93,103.935,179300000.0
2008-07-29 03:50:00,103.935,103.97,103.935,103.95,86900000.0
2008-07-29 03:55:00,103.95,103.97,103.93,103.95,276900000.0
2008-07-29 04:00:00,103.94,103.96,103.925,103.94,253600000.0
2008-07-29 04:05:00,103.94,103.95,103.915,103.94,116500000.0
2008-07-29 04:10:00,103.94,103.94,103.92,103.92,116100000.0
2008-07-29 04:15:00,103.92,103.93,103.905,103.93,152400000.0
2008-07-29 04:20:00,103.915,103.95,103.915,103.94,103300000.0
2008-07-29 04:25:00,103.94,103.95,103.93,103.93,138500000.0
2008-07-29 04:30:00,103.93,103.95,103.92,103.93,131800000.0
2008-07-29 04:35:00,103.93,103.95,103.91,103.92,100600000.0
2008-07-29 04:40:00,103.93,103.93,103.9,103.92,91700000.0
2008-07-29 04:45:00,103.92,103.93,103.9,103.93,64800000.0
2008-07-29 04:50:00,103.93,103.93,103.91,103.92,57500000.0
2008-07-29 04:55:00,103.92,103.94,103.91,103.94,42500000.0
2008-07-29 05:00:00,103.93,103.95,103.93,103.935,43200000.0
2008-07-29 05:05:00,103.93,103.95,103.925,103.93,142800000.0
2008-07-29 05:10:00,103.93,103.94,103.915,103.915,47800000.0
2008-07-29 05:15:00,103.915,103.93,103.915,103.92,64700000.0
2008-07-29 05:20:00,103.93,103.93,103.91,103.91,44600000.0
2008-07-29 05:25:00,103.9,103.92,103.9,103.92,105600000.0
2008-07-29 05:30:00,103.92,103.92,103.9,103.92,83800000.0
2008-07-29 05:35:00,103.92,103.96,103.92,103.96,63200000.0
2008-07-29 05:40:00,103.96,103.975,103.92,103.94,96900000.0
2008-07-29 05:45:00,103.94,103.95,103.925,103.94,122800000.0
2008-07-29 05:50:00,103.935,103.96,103.92,103.95,152600000.0
2008-07-29 05:55:00,103.95,103.98,103.94,103.97,110600000.0
2008-07-29 06:00:00,103.96,103.98,103.96,103.97,94400000.0
2008-07-29 06:05:00,103.965,103.98,103.94,103.95,122800000.0
2008-07-29 06:10:00,103.95,103.965,103.93,103.94,72700000.0
2008-07-29 06:15:00,103.94,103.95,103.905,103.92,388900000.0
2008-07-29 06:20:00,103.92,103.93,103.89,103.91,296300000.0
2008-07-29 06:25:00,103.91,103.94,103.9,103.935,178500000.0
2008-07-29 06:30:00,103.94,103.94,103.87,103.9,285200000.0
2008-07-29 06:35:00,103.9,103.94,103.885,103.935,337500000.0
2008-07-29 06:40:00,103.94,103.94,103.89,103.93,172300000.0
2008-07-29 06:45:00,103.92,103.93,103.9,103.92,119000000.0
2008-07-29 06:50:00,103.92,103.94,103.85,103.89,355700000.0
2008-07-29 06:55:00,103.9,103.915,103.855,103.88,350900000.0
2008-07-29 07:00:00,103.89,103.91,103.87,103.87,173300000.0
2008-07-29 07:05:00,103.87,103.91,103.855,103.905,131900000.0
2008-07-29 07:10:00,103.905,103.905,103.87,103.88,173400000.0
2008-07-29 07:15:00,103.89,103.89,103.855,103.86,137400000.0
2008-07-29 07:20:00,103.86,103.865,103.83,103.85,194900000.0
2008-07-29 07:25:00,103.85,103.85,103.815,103.84,280500000.0
2008-07-29 07:30:00,103.835,103.86,103.83,103.86,172500000.0
2008-07-29 07:35:00,103.86,103.88,103.86,103.88,153900000.0
2008-07-29 07:40:00,103.88,103.88,103.86,103.875,149100000.0
2008-07-29 07:45:00,103.875,103.89,103.86,103.89,191400000.0
2008-07-29 07:50:00,103.89,103.915,103.88,103.91,189600000.0
2008-07-29 07:55:00,103.91,103.93,103.9,103.92,255600000.0
2008-07-29 08:00:00,103.92,103.93,103.875,103.9,427700000.0
2008-07-29 08:05:00,103.905,103.935,103.875,103.9,599000000.0
2008-07-29 08:10:00,103.89,103.92,103.85,103.87,825600000.0
2008-07-29 08:15:00,103.87,103.88,103.825,103.85,780900000.0
2008-07-29 08:20:00,103.86,103.86,103.805,103.83,830000000.0
2008-07-29 08:25:00,103.83,103.875,103.82,103.86,689800000.0
2008-07-29 08:30:00,103.86,103.91,103.855,103.87,394500000.0
2008-07-29 08:35:00,103.875,103.94,103.87,103.935,604400000.0
2008-07-29 08:40:00,103.935,104.01,103.915,103.96,761800000.0
2008-07-29 08:45:00,103.96,104.0,103.94,103.99,587000000.0
2008-07-29 08:50:00,103.995,104.08,103.99,104.06,838000000.0
2008-07-29 08:55:00,104.06,104.07,104.03,104.045,591400000.0
2008-07-29 09:00:00,104.04,104.07,104.025,104.06,531200000.0
2008-07-29 09:05:00,104.06,104.07,104.03,104.065,715900000.0
2008-07-29 09:10:00,104.065,104.08,104.035,104.07,579300000.0
2008-07-29 09:15:00,104.07,104.09,104.045,104.05,472200000.0
2008-07-29 09:20:00,104.05,104.075,104.04,104.075,465600000.0
2008-07-29 09:25:00,104.07,104.11,104.05,104.11,330700000.0
2008-07-29 09:30:00,104.12,104.12,104.06,104.06,628000000.0
2008-07-29 09:35:00,104.07,104.115,104.055,104.06,653300000.0
2008-07-29 09:40:00,104.06,104.11,104.05,104.09,392800000.0
2008-07-29 09:45:00,104.09,104.11,104.09,104.1,372100000.0
2008-07-29 09:50:00,104.09,104.11,104.07,104.085,569300000.0
2008-07-29 09:55:00,104.085,104.17,104.08,104.145,578100000.0
2008-07-29 10:00:00,104.145,104.23,104.145,104.16,598900000.0
2008-07-29 10:05:00,104.155,104.165,104.125,104.145,318400000.0
2008-07-29 10:10:00,104.14,104.14,104.095,104.12,705900000.0
2008-07-29 10:15:00,104.12,104.16,104.1,104.12,382300000.0
2008-07-29 10:20:00,104.12,104.14,104.1,104.1,451100000.0
2008-07-29 10:25:00,104.1,104.14,104.1,104.12,278800000.0
2008-07-29 10:30:00,104.12,104.15,104.08,104.09,437200000.0
2008-07-29 10:35:00,104.09,104.13,104.055,104.105,566800000.0
2008-07-29 10:40:00,104.1,104.19,104.095,104.155,519400000.0
2008-07-29 10:45:00,104.15,104.16,104.105,104.11,597900000.0
2008-07-29 10:50:00,104.11,104.16,104.105,104.13,286800000.0
2008-07-29 10:55:00,104.12,104.14,104.095,104.105,695700000.0
2008-07-29 11:00:00,104.11,104.13,104.1,104.12,483800000.0
2008-07-29 11:05:00,104.12,104.13,104.09,104.12,419200000.0
2008-07-29 11:10:00,104.12,104.12,104.085,104.11,303700000.0
2008-07-29 11:15:00,104.11,104.11,104.07,104.08,492000000.0
2008-07-29 11:20:00,104.08,104.08,104.04,104.07,641700000.0
2008-07-29 11:25:00,104.06,104.1,104.05,104.09,426800000.0
2008-07-29 11:30:00,104.09,104.105,104.06,104.07,582500000.0
2008-07-29 11:35:00,104.065,104.12,104.04,104.11,468200000.0
2008-07-29 11:40:00,104.11,104.17,104.075,104.15,564100000.0
2008-07-29 11:45:00,104.15,104.17,104.135,104.14,436300000.0
2008-07-29 11:50:00,104.135,104.135,104.09,104.11,407200000.0
2008-07-29 11:55:00,104.11,104.12,104.085,104.1,334300000.0
2008-07-29 12:00:00,104.1,104.14,104.08,104.1,519700000.0
2008-07-29 12:05:00,104.1,104.11,104.05,104.1,400399999.0
2008-07-29 12:10:00,104.095,104.11,104.065,104.07,327600000.0
2008-07-29 12:15:00,104.07,104.12,104.07,104.11,268000000.0
2008-07-29 12:20:00,104.1,104.11,104.06,104.07,463300000.0
2008-07-29 12:25:00,104.07,104.1,104.05,104.08,637400000.0
2008-07-29 12:30:00,104.08,104.1,104.06,104.07,584600000.0
2008-07-29 12:35:00,104.07,104.09,104.04,104.045,550800000.0
2008-07-29 12:40:00,104.04,104.05,104.0,104.03,378300000.0
2008-07-29 12:45:00,104.03,104.04,104.005,104.02,380700000.0
2008-07-29 12:50:00,104.02,104.06,104.01,104.045,159900000.0
2008-07-29 12:55:00,104.045,104.06,103.995,104.02,440100000.0
2008-07-29 13:00:00,104.02,104.05,104.01,104.04,392900000.0
2008-07-29 13:05:00,104.04,104.07,104.02,104.055,586200000.0
2008-07-29 13:10:00,104.05,104.09,104.005,104.02,636600000.0
2008-07-29 13:15:00,104.02,104.03,103.93,104.02,752700000.0
2008-07-29 13:20:00,104.02,104.04,103.975,103.99,557600000.0
2008-07-29 13:25:00,103.98,104.01,103.98,104.0,350800000.0
2008-07-29 13:30:00,104.0,104.015,103.965,103.995,644400000.0
2008-07-29 13:35:00,104.0,104.0,103.96,103.985,516600000.0
2008-07-29 13:40:00,103.98,104.0,103.96,103.97,382600000.0
2008-07-29 13:45:00,103.97,103.99,103.95,103.96,417800000.0
2008-07-29 13:50:00,103.96,103.99,103.935,103.935,808000000.0
2008-07-29 13:55:00,103.935,103.97,103.9,103.97,516800000.0
2008-07-29 14:00:00,103.96,103.96,103.905,103.92,421400000.0
2008-07-29 14:05:00,103.92,103.935,103.88,103.895,397600000.0
2008-07-29 14:10:00,103.9,103.91,103.845,103.875,496400000.0
2008-07-29 14:15:00,103.875,103.92,103.825,103.83,586200000.0
2008-07-29 14:20:00,103.825,103.88,103.825,103.86,508900000.0
2008-07-29 14:25:00,103.86,103.91,103.86,103.89,380400000.0
2008-07-29 14:30:00,103.89,103.89,103.84,103.865,376800000.0
2008-07-29 14:35:00,103.865,103.865,103.8,103.8,279300000.0
2008-07-29 14:40:00,103.8,103.83,103.76,103.76,473500000.0
2008-07-29 14:45:00,103.76,103.8,103.745,103.8,266700000.0
2008-07-29 14:50:00,103.79,103.8,103.76,103.775,366400000.0
2008-07-29 14:55:00,103.78,103.81,103.76,103.79,353400000.0
2008-07-29 15:00:00,103.795,103.825,103.76,103.77,628900000.0
2008-07-29 15:05:00,103.77,103.825,103.75,103.82,516500000.0
2008-07-29 15:10:00,103.82,103.84,103.81,103.815,487700000.0
2008-07-29 15:15:00,103.81,103.82,103.775,103.81,530800000.0
2008-07-29 15:20:00,103.81,103.85,103.8,103.83,461700000.0
2008-07-29 15:25:00,103.83,103.85,103.795,103.8,519300000.0
2008-07-29 15:30:00,103.8,103.83,103.77,103.81,647400000.0
2008-07-29 15:35:00,103.81,103.85,103.8,103.83,752500000.0
2008-07-29 15:40:00,103.83,103.86,103.725,103.765,845800000.0
2008-07-29 15:45:00,103.765,103.78,103.735,103.75,958900000.0
2008-07-29 15:50:00,103.75,103.79,103.73,103.78,563200000.0
2008-07-29 15:55:00,103.77,103.84,103.76,103.83,607500000.0
2008-07-29 16:00:00,103.83,103.87,103.725,103.76,1208199998.0
2008-07-29 16:05:00,103.75,103.76,103.63,103.65,1015400000.0
2008-07-29 16:10:00,103.65,103.68,103.57,103.61,1378700000.0
2008-07-29 16:15:00,103.605,103.62,103.56,103.565,925000000.0
2008-07-29 16:20:00,103.565,103.62,103.545,103.6,773100000.0
2008-07-29 16:25:00,103.6,103.615,103.57,103.61,811200000.0
2008-07-29 16:30:00,103.605,103.64,103.59,103.63,559300000.0
2008-07-29 16:35:00,103.63,103.64,103.53,103.54,807400000.0
2008-07-29 16:40:00,103.54,103.58,103.51,103.57,890000000.0
2008-07-29 16:45:00,103.57,103.58,103.52,103.535,586700000.0
2008-07-29 16:50:00,103.53,103.56,103.51,103.545,665800000.0
2008-07-29 16:55:00,103.55,103.55,103.495,103.51,661300000.0
2008-07-29 17:00:00,103.51,103.56,103.49,103.54,753400000.0
2008-07-29 17:05:00,103.54,103.57,103.53,103.54,465700000.0
2008-07-29 17:10:00,103.54,103.56,103.495,103.52,541600000.0
2008-07-29 17:15:00,103.525,103.53,103.46,103.46,695900000.0
2008-07-29 17:20:00,103.46,103.52,103.455,103.51,757900000.0
2008-07-29 17:25:00,103.51,103.53,103.485,103.5,545600000.0
2008-07-29 17:30:00,103.5,103.54,103.5,103.5,415500000.0
2008-07-29 17:35:00,103.495,103.53,103.48,103.49,589900000.0
2008-07-29 17:40:00,103.5,103.53,103.49,103.49,727500000.0
2008-07-29 17:45:00,103.485,103.51,103.475,103.48,529200000.0
2008-07-29 17:50:00,103.47,103.5,103.47,103.5,402400000.0
2008-07-29 17:55:00,103.5,103.5,103.46,103.48,487900000.0
2008-07-29 18:00:00,103.475,103.49,103.425,103.44,352600000.0
2008-07-29 18:05:00,103.44,103.48,103.4,103.41,593700000.0
2008-07-29 18:10:00,103.41,103.42,103.37,103.38,493100000.0
2008-07-29 18:15:00,103.375,103.445,103.375,103.44,522000000.0
2008-07-29 18:20:00,103.43,103.46,103.415,103.42,474600000.0
2008-07-29 18:25:00,103.42,103.49,103.405,103.415,448900000.0
2008-07-29 18:30:00,103.42,103.43,103.4,103.41,294900000.0
2008-07-29 18:35:00,103.41,103.44,103.37,103.38,321300000.0
2008-07-29 18:40:00,103.38,103.39,103.37,103.37,253000000.0
2008-07-29 18:45:00,103.37,103.38,103.35,103.36,183500000.0
2008-07-29 18:50:00,103.36,103.37,103.345,103.36,170100000.0
2008-07-29 18:55:00,103.36,103.375,103.32,103.34,390800000.0
2008-07-29 19:00:00,103.34,103.37,103.31,103.31,225300000.0
2008-07-29 19:05:00,103.31,103.37,103.31,103.34,213400000.0
2008-07-29 19:10:00,103.345,103.37,103.335,103.36,192700000.0
2008-07-29 19:15:00,103.365,103.385,103.365,103.37,275300000.0
2008-07-29 19:20:00,103.37,103.4,103.36,103.37,208200000.0
2008-07-29 19:25:00,103.365,103.37,103.3,103.3,314700000.0
2008-07-29 19:30:00,103.305,103.34,103.275,103.31,481500000.0
2008-07-29 19:35:00,103.31,103.35,103.295,103.3,485100000.0
2008-07-29 19:40:00,103.3,103.32,103.255,103.29,691700000.0
2008-07-29 19:45:00,103.295,103.34,103.275,103.32,454600000.0
2008-07-29 19:50:00,103.32,103.34,103.3,103.3,296500000.0
2008-07-29 19:55:00,103.3,103.33,103.29,103.31,339900000.0
2008-07-29 20:00:00,103.31,103.34,103.3,103.31,323400000.0
2008-07-29 20:05:00,103.305,103.33,103.29,103.31,379100000.0
2008-07-29 20:10:00,103.31,103.33,103.275,103.31,373300000.0
2008-07-29 20:15:00,103.31,103.35,103.29,103.33,446900000.0
2008-07-29 20:20:00,103.33,103.375,103.32,103.365,370600000.0
2008-07-29 20:25:00,103.365,103.38,103.34,103.36,260000000.0
2008-07-29 20:30:00,103.365,103.365,103.32,103.33,264400000.0
2008-07-29 20:35:00,103.33,103.35,103.305,103.34,322000000.0
2008-07-29 20:40:00,103.34,103.35,103.315,103.33,292200000.0
2008-07-29 20:45:00,103.325,103.405,103.325,103.39,361600000.0
2008-07-29 20:50:00,103.39,103.41,103.38,103.385,305600000.0
2008-07-29 20:55:00,103.385,103.43,103.375,103.405,291000000.0
2008-07-29 21:00:00,103.4,103.44,103.4,103.42,191300000.0
2008-07-29 21:05:00,103.42,103.435,103.41,103.425,67700000.0
2008-07-29 21:10:00,103.425,103.445,103.42,103.44,119200000.0
2008-07-29 21:15:00,103.44,103.46,103.415,103.435,167100000.0
2008-07-29 21:20:00,103.44,103.455,103.42,103.43,204600000.0
2008-07-29 21:25:00,103.43,103.46,103.43,103.44,98000000.0
2008-07-29 21:30:00,103.44,103.45,103.435,103.45,75700000.0
2008-07-29 21:35:00,103.45,103.48,103.435,103.45,163900000.0
2008-07-29 21:40:00,103.44,103.48,103.435,103.47,129800000.0
2008-07-29 21:45:00,103.47,103.47,103.44,103.44,133000000.0
2008-07-29 21:50:00,103.45,103.49,103.45,103.49,137100000.0
2008-07-29 21:55:00,103.48,103.48,103.45,103.45,119600000.0
2008-07-29 22:00:00,103.46,103.46,103.44,103.45,113600000.0
2008-07-29 22:05:00,103.45,103.48,103.43,103.43,139300000.0
2008-07-29 22:10:00,103.43,103.45,103.43,103.43,149300000.0
2008-07-29 22:15:00,103.43,103.43,103.4,103.4,161300000.0
2008-07-29 22:20:00,103.4,103.4,103.35,103.35,109100000.0
2008-07-29 22:25:00,103.35,103.36,103.325,103.33,172200000.0
2008-07-29 22:30:00,103.33,103.34,103.32,103.335,158900000.0
2008-07-29 22:35:00,103.33,103.37,103.32,103.345,292100000.0
2008-07-29 22:40:00,103.345,103.36,103.33,103.34,166800000.0
2008-07-29 22:45:00,103.34,103.35,103.3,103.31,145200000.0
2008-07-29 22:50:00,103.31,103.32,103.23,103.23,207700000.0
2008-07-29 22:55:00,103.23,103.28,103.215,103.26,265000000.0
2008-07-29 23:00:00,103.23,103.3,103.2,103.275,502199977.0
2008-07-29 23:05:00,103.28,103.28,103.22,103.22,786099960.0
2008-07-29 23:10:00,103.22,103.25,103.22,103.24,734999959.0
2008-07-29 23:15:00,103.24,103.325,103.23,103.28,637799973.0
2008-07-29 23:20:00,103.275,103.31,103.256,103.31,756099989.0
2008-07-29 23:25:00,103.31,103.31,103.265,103.28,303999998.0
2008-07-29 23:30:00,103.29,103.31,103.27,103.28,526199980.0
2008-07-29 23:35:00,103.28,103.32,103.28,103.305,1818799925.0
2008-07-29 23:40:00,103.3,103.335,103.29,103.31,1487099954.0
2008-07-29 23:45:00,103.3,103.345,103.28,103.345,1670599941.0
2008-07-29 23:50:00,103.34,103.345,103.3,103.31,863299976.0
2008-07-29 23:55:00,103.31,103.31,103.25,103.27,631499974.0
2008-07-30 00:00:00,103.27,103.31,103.26,103.3,1584399939.0
2008-07-30 00:05:00,103.29,103.365,103.29,103.325,2643799910.0
2008-07-30 00:10:00,103.34,103.35,103.32,103.35,1481499922.0
2008-07-30 00:15:00,103.35,103.35,103.34,103.35,236399991.0
2008-07-30 00:20:00,103.35,103.35,103.31,103.315,940599976.0
2008-07-30 00:25:00,103.315,103.36,103.31,103.32,1911099981.0
2008-07-30 00:30:00,103.31,103.33,103.26,103.32,1882699934.0
2008-07-30 00:35:00,103.32,103.33,103.3,103.32,2090099937.0
2008-07-30 00:40:00,103.32,103.33,103.3,103.31,908699985.0
2008-07-30 00:45:00,103.31,103.33,103.3,103.31,1279699956.0
2008-07-30 00:50:00,103.31,103.32,103.27,103.27,1361399982.0
2008-07-30 00:55:00,103.28,103.3,103.27,103.28,2577999976.0
2008-07-30 01:00:00,103.28,103.305,103.27,103.28,1262899973.0
2008-07-30 01:05:00,103.28,103.31,103.28,103.29,1728899935.0
2008-07-30 01:10:00,103.3,103.33,103.29,103.33,615799989.0
2008-07-30 01:15:00,103.32,103.34,103.31,103.32,206799991.0
2008-07-30 01:20:00,103.32,103.33,103.28,103.29,276799991.0
2008-07-30 01:25:00,103.29,103.32,103.29,103.31,149899995.0
2008-07-30 01:30:00,103.31,103.35,103.31,103.35,275399992.0
2008-07-30 01:35:00,103.34,103.35,103.33,103.35,512399993.0
2008-07-30 01:40:00,103.35,103.365,103.34,103.34,311099999.0
2008-07-30 01:45:00,103.345,103.36,103.33,103.33,110199998.0
2008-07-30 01:50:00,103.33,103.36,103.33,103.35,233899994.0
2008-07-30 01:55:00,103.35,103.36,103.34,103.34,103500000.0
2008-07-30 02:00:00,103.33,103.34,103.32,103.33,173500000.0
2008-07-30 02:05:00,103.34,103.38,103.34,103.36,401400000.0
2008-07-30 02:10:00,103.36,103.36,103.34,103.34,1197900000.0
2008-07-30 02:15:00,103.34,103.35,103.33,103.34,1222899996.0
2008-07-30 02:20:00,103.35,103.37,103.33,103.36,1385699984.0
2008-07-30 02:25:00,103.36,103.38,103.345,103.38,273199999.0
2008-07-30 02:30:00,103.38,103.4,103.37,103.38,378000000.0
2008-07-30 02:35:00,103.37,103.37,103.325,103.33,385500000.0
2008-07-30 02:40:00,103.33,103.34,103.3,103.32,490500000.0
2008-07-30 02:45:00,103.315,103.325,103.305,103.32,561300000.0
2008-07-30 02:50:00,103.32,103.345,103.32,103.325,282900000.0
2008-07-30 02:55:00,103.33,103.35,103.31,103.32,434400000.0
2008-07-30 03:00:00,103.31,103.32,103.28,103.3,249600000.0
2008-07-30 03:05:00,103.29,103.295,103.26,103.27,440400000.0
2008-07-30 03:10:00,103.27,103.32,103.265,103.31,193600000.0
2008-07-30 03:15:00,103.3,103.32,103.25,103.255,190900000.0
2008-07-30 03:20:00,103.255,103.3,103.25,103.3,369399999.0
2008-07-30 03:25:00,103.3,103.31,103.29,103.29,721599987.0
2008-07-30 03:30:00,103.29,103.3,103.26,103.29,462499998.0
2008-07-30 03:35:00,103.295,103.3,103.28,103.3,593100000.0
2008-07-30 03:40:00,103.285,103.33,103.285,103.32,365900000.0
2008-07-30 03:45:00,103.32,103.33,103.29,103.29,144300000.0
2008-07-30 03:50:00,103.29,103.34,103.29,103.34,165500000.0
2008-07-30 03:55:00,103.34,103.37,103.34,103.35,231800000.0
2008-07-30 04:00:00,103.35,103.38,103.33,103.35,314699999.0
2008-07-30 04:05:00,103.35,103.375,103.325,103.345,156000000.0
2008-07-30 04:10:00,103.345,103.37,103.3,103.35,320900001.0
2008-07-30 04:15:00,103.35,103.36,103.33,103.35,353899993.0
2008-07-30 04:20:00,103.35,103.38,103.34,103.345,309000001.0
2008-07-30 04:25:00,103.35,103.37,103.34,103.35,319400004.0
2008-07-30 04:30:00,103.34,103.355,103.32,103.355,475199998.0
2008-07-30 04:35:00,103.36,103.38,103.35,103.37,147500000.0
2008-07-30 04:40:00,103.37,103.37,103.32,103.325,106600000.0
2008-07-30 04:45:00,103.325,103.325,103.3,103.32,149700000.0
2008-07-30 04:50:00,103.32,103.33,103.3,103.305,96300000.0
2008-07-30 04:55:00,103.305,103.31,103.29,103.29,190400000.0
2008-07-30 05:00:00,103.29,103.32,103.29,103.31,121700000.0
2008-07-30 05:05:00,103.31,103.33,103.29,103.29,247500000.0
2008-07-30 05:10:00,103.3,103.3,103.26,103.27,214600000.0
2008-07-30 05:15:00,103.27,103.28,103.25,103.26,223500000.0
2008-07-30 05:20:00,103.26,103.27,103.225,103.225,220900000.0
2008-07-30 05:25:00,103.22,103.24,103.21,103.21,176400000.0
2008-07-30 05:30:00,103.21,103.25,103.2,103.24,219200000.0
2008-07-30 05:35:00,103.24,103.245,103.22,103.22,156600000.0
2008-07-30 05:40:00,103.22,103.23,103.19,103.2,167900000.0
2008-07-30 05:45:00,103.195,103.2,103.18,103.18,140600000.0
2008-07-30 05:50:00,103.18,103.25,103.18,103.25,169400000.0
2008-07-30 05:55:00,103.235,103.26,103.23,103.25,110800000.0
2008-07-30 06:00:00,103.24,103.28,103.23,103.27,252900000.0
2008-07-30 06:05:00,103.27,103.27,103.22,103.25,198200000.0
2008-07-30 06:10:00,103.25,103.27,103.24,103.26,134000000.0
2008-07-30 06:15:00,103.26,103.26,103.235,103.25,115400000.0
2008-07-30 06:20:00,103.25,103.26,103.23,103.26,215200000.0
2008-07-30 06:25:00,103.26,103.27,103.24,103.26,183600000.0
2008-07-30 06:30:00,103.26,103.28,103.25,103.28,137000000.0
2008-07-30 06:35:00,103.28,103.29,103.27,103.28,63800000.0
2008-07-30 06:40:00,103.29,103.29,103.27,103.285,81200000.0
2008-07-30 06:45:00,103.285,103.32,103.275,103.32,89300000.0
2008-07-30 06:50:00,103.315,103.33,103.31,103.32,67800000.0
2008-07-30 06:55:00,103.315,103.325,103.305,103.315,90800000.0
2008-07-30 07:00:00,103.31,103.32,103.27,103.3,263000000.0
2008-07-30 07:05:00,103.3,103.31,103.265,103.27,238000000.0
2008-07-30 07:10:00,103.27,103.3,103.26,103.28,244600000.0
2008-07-30 07:15:00,103.28,103.29,103.27,103.27,232600000.0
2008-07-30 07:20:00,103.27,103.31,103.27,103.295,216600000.0
2008-07-30 07:25:00,103.29,103.295,103.275,103.28,126000000.0
2008-07-30 07:30:00,103.28,103.31,103.28,103.3,310700000.0
2008-07-30 07:35:00,103.3,103.325,103.29,103.31,187400000.0
2008-07-30 07:40:00,103.31,103.355,103.29,103.325,385000000.0
2008-07-30 07:45:00,103.325,103.35,103.315,103.335,417300000.0
2008-07-30 07:50:00,103.34,103.345,103.215,103.23,762900000.0
2008-07-30 07:55:00,103.23,103.275,103.225,103.265,523200000.0
2008-07-30 08:00:00,103.27,103.31,103.26,103.3,612900000.0
2008-07-30 08:05:00,103.305,103.31,103.27,103.29,428300000.0
2008-07-30 08:10:00,103.29,103.32,103.26,103.28,628000000.0
2008-07-30 08:15:00,103.28,103.325,103.23,103.235,670300000.0
2008-07-30 08:20:00,103.235,103.28,103.205,103.265,746400000.0
2008-07-30 08:25:00,103.26,103.285,103.225,103.28,809600000.0
2008-07-30 08:30:00,103.29,103.32,103.24,103.24,454800000.0
2008-07-30 08:35:00,103.23,103.27,103.22,103.25,594800000.0
2008-07-30 08:40:00,103.255,103.36,103.24,103.33,607700000.0
2008-07-30 08:45:00,103.33,103.365,103.32,103.345,425400000.0
2008-07-30 08:50:00,103.35,103.37,103.34,103.35,444700000.0
2008-07-30 08:55:00,103.35,103.39,103.31,103.315,648400000.0
2008-07-30 09:00:00,103.32,103.33,103.295,103.295,736900000.0
2008-07-30 09:05:00,103.3,103.34,103.265,103.3,783700000.0
2008-07-30 09:10:00,103.3,103.35,103.275,103.285,636600000.0
2008-07-30 09:15:00,103.285,103.31,103.25,103.25,690200000.0
2008-07-30 09:20:00,103.25,103.28,103.23,103.24,594300000.0
2008-07-30 09:25:00,103.24,103.29,103.225,103.27,633500000.0
2008-07-30 09:30:00,103.27,103.305,103.26,103.275,406800000.0
2008-07-30 09:35:00,103.28,103.31,103.27,103.29,252500000.0
2008-07-30 09:40:00,103.29,103.29,103.255,103.26,535000000.0
2008-07-30 09:45:00,103.26,103.28,103.235,103.28,333100000.0
2008-07-30 09:50:00,103.28,103.28,103.23,103.24,366600000.0
2008-07-30 09:55:00,103.235,103.27,103.235,103.25,399700000.0
2008-07-30 10:00:00,103.25,103.29,103.23,103.235,521000000.0
2008-07-30 10:05:00,103.24,103.26,103.23,103.26,276200000.0
2008-07-30 10:10:00,103.25,103.27,103.225,103.24,536700000.0
2008-07-30 10:15:00,103.25,103.25,103.22,103.23,269000000.0
2008-07-30 10:20:00,103.23,103.25,103.2,103.23,596800000.0
2008-07-30 10:25:00,103.23,103.29,103.23,103.27,472100000.0
2008-07-30 10:30:00,103.28,103.31,103.22,103.24,469100000.0
2008-07-30 10:35:00,103.24,103.25,103.215,103.25,376900000.0
2008-07-30 10:40:00,103.24,103.25,103.23,103.24,223300000.0
2008-07-30 10:45:00,103.23,103.235,103.2,103.23,325500000.0
2008-07-30 10:50:00,103.23,103.23,103.19,103.215,520000000.0
2008-07-30 10:55:00,103.21,103.23,103.2,103.2,555500000.0
2008-07-30 11:00:00,103.205,103.21,103.145,103.16,685200000.0
2008-07-30 11:05:00,103.16,103.185,103.145,103.16,661900000.0
2008-07-30 11:10:00,103.16,103.17,103.105,103.13,820700000.0
2008-07-30 11:15:00,103.13,103.15,103.09,103.1,697600000.0
2008-07-30 11:20:00,103.1,103.135,103.09,103.12,585800000.0
2008-07-30 11:25:00,103.12,103.12,103.06,103.08,542200000.0
2008-07-30 11:30:00,103.08,103.12,103.065,103.09,391900000.0
2008-07-30 11:35:00,103.09,103.12,103.07,103.11,323800000.0
2008-07-30 11:40:00,103.11,103.14,103.1,103.12,420500000.0
2008-07-30 11:45:00,103.12,103.13,103.07,103.12,787200000.0
2008-07-30 11:50:00,103.12,103.13,103.03,103.03,734000000.0
2008-07-30 11:55:00,103.03,103.06,103.01,103.03,661200000.0
2008-07-30 12:00:00,103.04,103.06,103.0,103.05,467000000.0
2008-07-30 12:05:00,103.05,103.06,103.025,103.04,325800000.0
2008-07-30 12:10:00,103.04,103.07,103.02,103.05,416900000.0
2008-07-30 12:15:00,103.04,103.04,102.99,103.0,383500000.0
2008-07-30 12:20:00,103.0,103.04,102.99,103.02,272000000.0
2008-07-30 12:25:00,103.02,103.02,102.985,103.0,458300000.0
2008-07-30 12:30:00,103.0,103.015,102.99,103.005,390700000.0
2008-07-30 12:35:00,103.0,103.02,102.98,103.015,443400000.0
2008-07-30 12:40:00,103.01,103.01,102.955,102.975,598700000.0
2008-07-30 12:45:00,102.98,103.01,102.955,102.97,549600000.0
2008-07-30 12:50:00,102.97,103.02,102.935,102.995,375900000.0
2008-07-30 12:55:00,103.01,103.025,102.88,102.94,710700000.0
2008-07-30 13:00:00,102.94,103.0,102.905,102.98,394000000.0
2008-07-30 13:05:00,103.0,103.02,102.98,102.99,426000000.0
2008-07-30 13:10:00,102.99,103.02,102.97,103.01,624500000.0
2008-07-30 13:15:00,103.01,103.05,103.01,103.035,363800000.0
2008-07-30 13:20:00,103.03,103.04,102.98,102.98,317100000.0
2008-07-30 13:25:00,102.985,103.05,102.98,103.04,442600000.0
2008-07-30 13:30:00,103.04,103.045,103.01,103.02,327700000.0
2008-07-30 13:35:00,103.02,103.04,103.0,103.01,362100000.0
2008-07-30 13:40:00,103.01,103.02,103.0,103.0,207200000.0
2008-07-30 13:45:00,103.0,103.02,103.0,103.02,344400000.0
2008-07-30 13:50:00,103.02,103.04,103.0,103.03,298700000.0
2008-07-30 13:55:00,103.03,103.04,103.015,103.02,439200000.0
2008-07-30 14:00:00,103.02,103.08,103.02,103.06,502100000.0
2008-07-30 14:05:00,103.07,103.07,103.04,103.07,226900000.0
2008-07-30 14:10:00,103.07,103.08,103.025,103.04,377300000.0
2008-07-30 14:15:00,103.045,103.18,103.035,103.07,1075200000.0
2008-07-30 14:20:00,103.07,103.12,103.06,103.09,819500000.0
2008-07-30 14:25:00,103.09,103.1,103.005,103.005,643900000.0
2008-07-30 14:30:00,103.005,103.07,102.99,103.07,654400000.0
2008-07-30 14:35:00,103.06,103.105,103.04,103.07,830900000.0
2008-07-30 14:40:00,103.07,103.11,103.06,103.06,581100000.0
2008-07-30 14:45:00,103.065,103.12,103.05,103.09,949300000.0
2008-07-30 14:50:00,103.09,103.13,103.06,103.11,740900000.0
2008-07-30 14:55:00,103.11,103.14,103.08,103.09,720100000.0
2008-07-30 15:00:00,103.1,103.115,102.97,102.985,920100000.0
2008-07-30 15:05:00,102.985,103.01,102.935,102.955,974799999.0
2008-07-30 15:10:00,102.96,103.0,102.95,102.97,646700000.0
2008-07-30 15:15:00,102.97,103.0,102.955,102.955,615800000.0
2008-07-30 15:20:00,102.96,102.99,102.955,102.97,606100000.0
2008-07-30 15:25:00,102.97,102.97,102.89,102.94,542200000.0
2008-07-30 15:30:00,102.94,102.97,102.91,102.935,1002500000.0
2008-07-30 15:35:00,102.94,103.015,102.92,102.99,941700000.0
2008-07-30 15:40:00,102.99,102.99,102.935,102.95,789000000.0
2008-07-30 15:45:00,102.95,102.98,102.92,102.935,892600000.0
2008-07-30 15:50:00,102.935,102.96,102.93,102.95,599200000.0
2008-07-30 15:55:00,102.95,103.02,102.95,103.0,786400000.0
2008-07-30 16:00:00,103.0,103.06,102.995,103.04,693100000.0
2008-07-30 16:05:00,103.04,103.05,102.99,103.02,530600000.0
2008-07-30 16:10:00,103.02,103.08,103.0,103.02,840300000.0
2008-07-30 16:15:00,103.02,103.05,103.005,103.04,562300000.0
2008-07-30 16:20:00,103.04,103.04,102.98,102.99,574500000.0
2008-07-30 16:25:00,102.99,103.01,102.96,103.01,536800000.0
2008-07-30 16:30:00,103.01,103.02,102.96,103.01,652500000.0
2008-07-30 16:35:00,103.0,103.05,102.94,103.035,1240200000.0
2008-07-30 16:40:00,103.035,103.1,103.03,103.06,925900000.0
2008-07-30 16:45:00,103.06,103.11,103.03,103.1,919300000.0
2008-07-30 16:50:00,103.09,103.13,103.06,103.115,1039100000.0
2008-07-30 16:55:00,103.11,103.16,103.065,103.065,970100000.0
2008-07-30 17:00:00,103.07,103.1,103.04,103.06,850900000.0
2008-07-30 17:05:00,103.06,103.11,103.035,103.1,672600000.0
2008-07-30 17:10:00,103.1,103.125,103.1,103.11,560800000.0
2008-07-30 17:15:00,103.11,103.13,103.09,103.1,600600000.0
2008-07-30 17:20:00,103.1,103.14,103.09,103.125,599800000.0
2008-07-30 17:25:00,103.12,103.12,103.065,103.07,707600000.0
2008-07-30 17:30:00,103.07,103.1,103.055,103.09,468000000.0
2008-07-30 17:35:00,103.09,103.155,103.07,103.13,704600000.0
2008-07-30 17:40:00,103.13,103.16,103.105,103.15,625200000.0
2008-07-30 17:45:00,103.145,103.165,103.12,103.13,710000000.0
2008-07-30 17:50:00,103.13,103.175,103.115,103.16,796200000.0
2008-07-30 17:55:00,103.16,103.195,103.14,103.15,700700000.0
2008-07-30 18:00:00,103.15,103.17,103.115,103.135,391100000.0
2008-07-30 18:05:00,103.13,103.18,103.11,103.135,578300000.0
2008-07-30 18:10:00,103.13,103.18,103.12,103.12,435900000.0
2008-07-30 18:15:00,103.12,103.135,103.1,103.13,281900000.0
2008-07-30 18:20:00,103.13,103.18,103.125,103.17,207400000.0
2008-07-30 18:25:00,103.17,103.23,103.16,103.2,531000000.0
2008-07-30 18:30:00,103.2,103.26,103.2,103.22,385400000.0
2008-07-30 18:35:00,103.22,103.23,103.195,103.21,437900000.0
2008-07-30 18:40:00,103.21,103.22,103.18,103.19,460900000.0
2008-07-30 18:45:00,103.19,103.25,103.18,103.25,420800000.0
2008-07-30 18:50:00,103.25,103.25,103.17,103.195,540500000.0
2008-07-30 18:55:00,103.195,103.2,103.155,103.18,562100000.0
2008-07-30 19:00:00,103.175,103.19,103.15,103.175,534600000.0
2008-07-30 19:05:00,103.17,103.21,103.135,103.17,569300000.0
2008-07-30 19:10:00,103.18,103.22,103.155,103.17,526200000.0
2008-07-30 19:15:00,103.17,103.19,103.145,103.17,401700000.0
2008-07-30 19:20:00,103.17,103.18,103.135,103.145,347100000.0
2008-07-30 19:25:00,103.15,103.17,103.13,103.15,389100000.0
2008-07-30 19:30:00,103.15,103.18,103.135,103.18,234100000.0
2008-07-30 19:35:00,103.18,103.21,103.155,103.16,394500000.0
2008-07-30 19:40:00,103.17,103.21,103.155,103.21,287600000.0
2008-07-30 19:45:00,103.21,103.22,103.165,103.19,328000000.0
2008-07-30 19:50:00,103.19,103.23,103.175,103.19,462200000.0
2008-07-30 19:55:00,103.19,103.19,103.125,103.16,506300000.0
2008-07-30 20:00:00,103.165,103.18,103.145,103.165,407800000.0
2008-07-30 20:05:00,103.165,103.175,103.105,103.115,323000000.0
2008-07-30 20:10:00,103.11,103.16,103.11,103.145,173300000.0
2008-07-30 20:15:00,103.14,103.17,103.12,103.15,203600000.0
2008-07-30 20:20:00,103.15,103.17,103.145,103.165,204100000.0
2008-07-30 20:25:00,103.16,103.19,103.16,103.185,407000000.0
2008-07-30 20:30:00,103.185,103.185,103.105,103.12,331300000.0
2008-07-30 20:35:00,103.12,103.15,103.105,103.12,421800000.0
2008-07-30 20:40:00,103.115,103.12,103.1,103.105,140100000.0
2008-07-30 20:45:00,103.105,103.11,103.085,103.09,128800000.0
2008-07-30 20:50:00,103.095,103.15,103.095,103.13,285100000.0
2008-07-30 20:55:00,103.13,103.14,103.085,103.09,385900000.0
2008-07-30 21:00:00,103.09,103.11,103.06,103.07,313900000.0
2008-07-30 21:05:00,103.075,103.08,102.995,103.0,396800000.0
2008-07-30 21:10:00,103.0,103.03,102.98,103.02,300500000.0
2008-07-30 21:15:00,103.02,103.04,103.005,103.035,246000000.0
2008-07-30 21:20:00,103.03,103.045,103.0,103.02,259400000.0
2008-07-30 21:25:00,103.02,103.07,103.02,103.06,164300000.0
2008-07-30 21:30:00,103.06,103.08,103.03,103.06,279700000.0
2008-07-30 21:35:00,103.05,103.075,103.04,103.07,186700000.0
2008-07-30 21:40:00,103.07,103.085,103.06,103.06,162800000.0
2008-07-30 21:45:00,103.06,103.07,103.05,103.06,145100000.0
2008-07-30 21:50:00,103.06,103.1,103.06,103.075,116800000.0
2008-07-30 21:55:00,103.08,103.1,103.06,103.08,100400000.0
2008-07-30 22:00:00,103.08,103.095,103.065,103.065,87100000.0
2008-07-30 22:05:00,103.07,103.11,103.06,103.1,186000000.0
2008-07-30 22:10:00,103.09,103.11,103.075,103.11,55800000.0
2008-07-30 22:15:00,103.115,103.13,103.06,103.07,274900000.0
2008-07-30 22:20:00,103.065,103.08,103.06,103.07,118100000.0
2008-07-30 22:25:00,103.07,103.13,103.07,103.1,174200000.0
2008-07-30 22:30:00,103.1,103.135,103.085,103.135,220700000.0
2008-07-30 22:35:00,103.13,103.14,103.12,103.14,71700000.0
2008-07-30 22:40:00,103.14,103.14,103.09,103.14,205700000.0
2008-07-30 22:45:00,103.14,103.15,103.11,103.13,254400000.0
2008-07-30 22:50:00,103.13,103.145,103.064,103.064,109100000.0
2008-07-30 22:55:00,103.115,103.13,103.1,103.105,90100000.0
2008-07-30 23:00:00,103.12,103.13,103.05,103.08,63000000.0
2008-07-30 23:05:00,103.08,103.095,103.035,103.055,72800000.0
2008-07-30 23:10:00,103.06,103.09,103.05,103.09,94700000.0
2008-07-30 23:15:00,103.09,103.1,103.06,103.085,122500000.0
2008-07-30 23:20:00,103.085,103.143,103.07,103.093,264600000.0
2008-07-30 23:25:00,103.11,103.115,103.078,103.11,94800000.0
2008-07-30 23:30:00,103.115,103.12,103.08,103.095,115700000.0
2008-07-30 23:35:00,103.095,103.11,103.08,103.11,53100000.0
2008-07-30 23:40:00,103.095,103.11,103.08,103.09,30200000.0
2008-07-30 23:45:00,103.09,103.1,103.046,103.1,111100000.0
2008-07-30 23:50:00,103.085,103.115,103.055,103.065,356000000.0
2008-07-30 23:55:00,103.065,103.105,103.045,103.08,306199998.0
2008-07-31 00:00:00,103.07,103.1,103.03,103.08,105900000.0
2008-07-31 00:05:00,103.09,103.13,103.075,103.12,123100000.0
2008-07-31 00:10:00,103.105,103.13,103.1,103.11,77000000.0
2008-07-31 00:15:00,103.11,103.12,103.09,103.12,155900000.0
2008-07-31 00:20:00,103.12,103.13,103.095,103.12,69100000.0
2008-07-31 00:25:00,103.12,103.13,103.1,103.11,190600000.0
2008-07-31 00:30:00,103.095,103.11,103.08,103.1,193100000.0
2008-07-31 00:35:00,103.09,103.11,103.09,103.11,104000000.0
2008-07-31 00:40:00,103.1,103.1,103.08,103.08,130600000.0
2008-07-31 00:45:00,103.08,103.09,103.06,103.08,77200000.0
2008-07-31 00:50:00,103.07,103.1,103.055,103.1,75200000.0
2008-07-31 00:55:00,103.09,103.1,103.08,103.09,49000000.0
2008-07-31 01:00:00,103.09,103.14,103.085,103.12,605300000.0
2008-07-31 01:05:00,103.12,103.13,103.105,103.11,142600000.0
2008-07-31 01:10:00,103.105,103.12,103.1,103.12,197200000.0
2008-07-31 01:15:00,103.12,103.13,103.11,103.12,557200000.0
2008-07-31 01:20:00,103.12,103.135,103.105,103.12,161300000.0
2008-07-31 01:25:00,103.11,103.12,103.1,103.105,149400000.0
2008-07-31 01:30:00,103.1,103.115,103.085,103.11,157000000.0
2008-07-31 01:35:00,103.11,103.12,103.1,103.11,72000000.0
2008-07-31 01:40:00,103.11,103.14,103.11,103.13,124900000.0
2008-07-31 01:45:00,103.12,103.16,103.12,103.16,205900000.0
2008-07-31 01:50:00,103.16,103.195,103.15,103.17,274000000.0
2008-07-31 01:55:00,103.18,103.19,103.15,103.165,461900000.0
2008-07-31 02:00:00,103.16,103.16,103.1,103.11,433800000.0
2008-07-31 02:05:00,103.11,103.155,103.1,103.15,249500000.0
2008-07-31 02:10:00,103.15,103.17,103.15,103.16,264000000.0
2008-07-31 02:15:00,103.16,103.165,103.09,103.09,266400000.0
2008-07-31 02:20:00,103.095,103.14,103.095,103.14,260800000.0
2008-07-31 02:25:00,103.14,103.18,103.135,103.17,396400000.0
2008-07-31 02:30:00,103.17,103.19,103.17,103.18,194900000.0
2008-07-31 02:35:00,103.18,103.18,103.16,103.17,106500000.0
2008-07-31 02:40:00,103.16,103.18,103.16,103.17,124400000.0
2008-07-31 02:45:00,103.18,103.18,103.15,103.155,286900000.0
2008-07-31 02:50:00,103.15,103.16,103.125,103.125,344000000.0
2008-07-31 02:55:00,103.12,103.12,103.09,103.1,266000000.0
2008-07-31 03:00:00,103.09,103.12,103.09,103.11,342200000.0
2008-07-31 03:05:00,103.13,103.13,103.08,103.105,329300000.0
2008-07-31 03:10:00,103.105,103.11,103.09,103.1,245900000.0
2008-07-31 03:15:00,103.09,103.11,103.08,103.1,194000000.0
2008-07-31 03:20:00,103.11,103.13,103.09,103.12,194100000.0
2008-07-31 03:25:00,103.12,103.17,103.11,103.15,208000000.0
2008-07-31 03:30:00,103.15,103.15,103.08,103.1,450300000.0
2008-07-31 03:35:00,103.1,103.13,103.08,103.13,341400000.0
2008-07-31 03:40:00,103.12,103.13,103.1,103.11,123100000.0
2008-07-31 03:45:00,103.1,103.13,103.1,103.11,264000000.0
2008-07-31 03:50:00,103.11,103.11,103.09,103.1,129800000.0
2008-07-31 03:55:00,103.1,103.12,103.09,103.11,235900000.0
2008-07-31 04:00:00,103.11,103.12,103.08,103.11,258400000.0
2008-07-31 04:05:00,103.11,103.11,103.07,103.09,289700000.0
2008-07-31 04:10:00,103.09,103.09,103.065,103.08,278300000.0
2008-07-31 04:15:00,103.08,103.09,103.07,103.09,240200000.0
2008-07-31 04:20:00,103.08,103.11,103.08,103.11,166400000.0
2008-07-31 04:25:00,103.11,103.15,103.11,103.12,244000000.0
2008-07-31 04:30:00,103.12,103.14,103.11,103.12,83100000.0
2008-07-31 04:35:00,103.13,103.17,103.12,103.16,205000000.0
2008-07-31 04:40:00,103.155,103.155,103.14,103.15,141200000.0
2008-07-31 04:45:00,103.15,103.16,103.115,103.13,117400000.0
2008-07-31 04:50:00,103.12,103.13,103.1,103.12,204700000.0
2008-07-31 04:55:00,103.12,103.13,103.09,103.1,325100000.0
2008-07-31 05:00:00,103.09,103.11,103.09,103.11,330500000.0
2008-07-31 05:05:00,103.11,103.13,103.09,103.11,166500000.0
2008-07-31 05:10:00,103.095,103.12,103.095,103.12,145100000.0
2008-07-31 05:15:00,103.12,103.12,103.1,103.11,136800000.0
2008-07-31 05:20:00,103.11,103.13,103.1,103.115,141000000.0
2008-07-31 05:25:00,103.12,103.14,103.11,103.12,96300000.0
2008-07-31 05:30:00,103.13,103.13,103.11,103.12,147900000.0
2008-07-31 05:35:00,103.12,103.13,103.08,103.13,351100000.0
2008-07-31 05:40:00,103.13,103.13,103.1,103.11,181500000.0
2008-07-31 05:45:00,103.11,103.15,103.11,103.13,278100000.0
2008-07-31 05:50:00,103.13,103.15,103.12,103.14,114400000.0
2008-07-31 05:55:00,103.14,103.15,103.12,103.13,146200000.0
2008-07-31 06:00:00,103.13,103.14,103.12,103.12,381700000.0
2008-07-31 06:05:00,103.11,103.12,103.09,103.1,207400000.0
2008-07-31 06:10:00,103.09,103.1,103.07,103.09,269300000.0
2008-07-31 06:15:00,103.1,103.135,103.09,103.09,358900000.0
2008-07-31 06:20:00,103.09,103.11,103.09,103.11,218200000.0
2008-07-31 06:25:00,103.11,103.11,103.045,103.07,235700000.0
2008-07-31 06:30:00,103.06,103.08,103.06,103.06,150700000.0
2008-07-31 06:35:00,103.06,103.09,103.06,103.07,217700000.0
2008-07-31 06:40:00,103.065,103.11,103.06,103.1,235700000.0
2008-07-31 06:45:00,103.1,103.11,103.08,103.08,91600000.0
2008-07-31 06:50:00,103.08,103.09,103.06,103.09,159500000.0
2008-07-31 06:55:00,103.09,103.12,103.065,103.07,278600000.0
2008-07-31 07:00:00,103.07,103.08,103.05,103.05,253000000.0
2008-07-31 07:05:00,103.06,103.09,103.06,103.08,206600000.0
2008-07-31 07:10:00,103.08,103.1,103.07,103.08,140500000.0
2008-07-31 07:15:00,103.08,103.09,103.07,103.09,135500000.0
2008-07-31 07:20:00,103.09,103.09,103.065,103.07,164200000.0
2008-07-31 07:25:00,103.07,103.09,103.055,103.075,169800000.0
2008-07-31 07:30:00,103.09,103.09,103.07,103.07,142300000.0
2008-07-31 07:35:00,103.06,103.09,103.06,103.08,293300000.0
2008-07-31 07:40:00,103.08,103.13,103.07,103.075,182600000.0
2008-07-31 07:45:00,103.08,103.13,103.06,103.12,222800000.0
2008-07-31 07:50:00,103.12,103.14,103.1,103.11,349300000.0
2008-07-31 07:55:00,103.11,103.18,103.1,103.17,219300000.0
2008-07-31 08:00:00,103.17,103.17,103.11,103.11,301100000.0
2008-07-31 08:05:00,103.11,103.12,103.06,103.12,506200000.0
2008-07-31 08:10:00,103.13,103.14,103.05,103.08,659600000.0
2008-07-31 08:15:00,103.07,103.1,103.06,103.06,524700000.0
2008-07-31 08:20:00,103.06,103.11,103.06,103.1,341400000.0
2008-07-31 08:25:00,103.1,103.13,103.075,103.1,826700000.0
2008-07-31 08:30:00,103.1,103.13,103.085,103.1,274300000.0
2008-07-31 08:35:00,103.09,103.17,103.07,103.14,428800000.0
2008-07-31 08:40:00,103.14,103.195,103.135,103.19,477900000.0
2008-07-31 08:45:00,103.19,103.24,103.17,103.19,545300000.0
2008-07-31 08:50:00,103.18,103.24,103.18,103.2,725000000.0
2008-07-31 08:55:00,103.2,103.22,103.14,103.17,731100000.0
2008-07-31 09:00:00,103.18,103.22,103.17,103.19,867500000.0
2008-07-31 09:05:00,103.19,103.22,103.17,103.21,422199999.0
2008-07-31 09:10:00,103.2,103.24,103.19,103.21,498800000.0
2008-07-31 09:15:00,103.21,103.29,103.21,103.25,569600000.0
2008-07-31 09:20:00,103.25,103.27,103.22,103.26,751700004.0
2008-07-31 09:25:00,103.25,103.28,103.22,103.23,292700001.0
2008-07-31 09:30:00,103.23,103.26,103.22,103.26,403000000.0
2008-07-31 09:35:00,103.26,103.29,103.24,103.25,367900000.0
2008-07-31 09:40:00,103.25,103.32,103.24,103.31,422200000.0
2008-07-31 09:45:00,103.31,103.33,103.29,103.29,819600000.0
2008-07-31 09:50:00,103.29,103.38,103.28,103.3,819600000.0
2008-07-31 09:55:00,103.29,103.3,103.27,103.29,576600000.0
2008-07-31 10:00:00,103.29,103.29,103.26,103.28,353600000.0
2008-07-31 10:05:00,103.26,103.33,103.26,103.3,305900000.0
2008-07-31 10:10:00,103.3,103.3,103.265,103.27,291700000.0
2008-07-31 10:15:00,103.27,103.28,103.24,103.25,310900000.0
2008-07-31 10:20:00,103.25,103.29,103.25,103.27,220900000.0
2008-07-31 10:25:00,103.28,103.3,103.25,103.28,457200000.0
2008-07-31 10:30:00,103.28,103.35,103.27,103.3,721300000.0
2008-07-31 10:35:00,103.3,103.36,103.29,103.33,582800000.0
2008-07-31 10:40:00,103.32,103.34,103.3,103.31,592300000.0
2008-07-31 10:45:00,103.32,103.33,103.31,103.33,237800000.0
2008-07-31 10:50:00,103.33,103.34,103.31,103.33,317400000.0
2008-07-31 10:55:00,103.33,103.33,103.3,103.32,357800000.0
2008-07-31 11:00:00,103.32,103.33,103.28,103.28,317000000.0
2008-07-31 11:05:00,103.28,103.3,103.27,103.28,181700000.0
2008-07-31 11:10:00,103.285,103.3,103.255,103.28,602300000.0
2008-07-31 11:15:00,103.28,103.33,103.26,103.3,704000000.0
2008-07-31 11:20:00,103.3,103.31,103.27,103.3,505000000.0
2008-07-31 11:25:00,103.3,103.32,103.27,103.28,404100000.0
2008-07-31 11:30:00,103.28,103.31,103.26,103.3,257300000.0
2008-07-31 11:35:00,103.3,103.33,103.29,103.32,494200000.0
2008-07-31 11:40:00,103.32,103.33,103.29,103.31,322200000.0
2008-07-31 11:45:00,103.31,103.33,103.3,103.32,358700000.0
2008-07-31 11:50:00,103.32,103.33,103.305,103.31,519400000.0
2008-07-31 11:55:00,103.31,103.365,103.3,103.36,442200000.0
2008-07-31 12:00:00,103.36,103.38,103.34,103.34,377000000.0
2008-07-31 12:05:00,103.34,103.37,103.31,103.32,261200000.0
2008-07-31 12:10:00,103.315,103.36,103.305,103.36,262900000.0
2008-07-31 12:15:00,103.35,103.37,103.31,103.32,376500000.0
2008-07-31 12:20:00,103.315,103.35,103.3,103.335,294600000.0
2008-07-31 12:25:00,103.335,103.34,103.315,103.325,323200000.0
2008-07-31 12:30:00,103.325,103.33,103.275,103.295,385200000.0
2008-07-31 12:35:00,103.295,103.31,103.265,103.28,244000000.0
2008-07-31 12:40:00,103.28,103.31,103.275,103.28,339600000.0
2008-07-31 12:45:00,103.28,103.31,103.28,103.29,304800000.0
2008-07-31 12:50:00,103.285,103.31,103.26,103.28,434600000.0
2008-07-31 12:55:00,103.28,103.31,103.27,103.305,414500000.0
2008-07-31 13:00:00,103.31,103.31,103.24,103.24,352700000.0
2008-07-31 13:05:00,103.245,103.275,103.215,103.26,555000000.0
2008-07-31 13:10:00,103.25,103.27,103.215,103.225,346200000.0
2008-07-31 13:15:00,103.23,103.27,103.21,103.26,447000000.0
2008-07-31 13:20:00,103.26,103.3,103.23,103.29,359000000.0
2008-07-31 13:25:00,103.29,103.295,103.23,103.25,398100000.0
2008-07-31 13:30:00,103.25,103.28,103.24,103.25,277500000.0
2008-07-31 13:35:00,103.25,103.29,103.245,103.27,426700000.0
2008-07-31 13:40:00,103.27,103.28,103.25,103.27,352300000.0
2008-07-31 13:45:00,103.27,103.29,103.235,103.25,371900000.0
2008-07-31 13:50:00,103.25,103.3,103.235,103.28,361600000.0
2008-07-31 13:55:00,103.28,103.31,103.255,103.29,300400000.0
2008-07-31 14:00:00,103.3,103.32,103.23,103.255,374600000.0
2008-07-31 14:05:00,103.26,103.34,103.26,103.33,259200000.0
2008-07-31 14:10:00,103.33,103.35,103.31,103.32,258700000.0
2008-07-31 14:15:00,103.32,103.36,103.31,103.33,352600000.0
2008-07-31 14:20:00,103.34,103.4,103.325,103.385,524500000.0
2008-07-31 14:25:00,103.375,103.39,103.315,103.35,667400000.0
2008-07-31 14:30:00,103.34,103.37,103.25,103.25,1200400000.0
2008-07-31 14:35:00,103.25,103.35,103.245,103.25,1261800000.0
2008-07-31 14:40:00,103.25,103.36,103.245,103.28,913199999.0
2008-07-31 14:45:00,103.285,103.33,103.26,103.32,721900000.0
2008-07-31 14:50:00,103.32,103.37,103.3,103.35,674300000.0
2008-07-31 14:55:00,103.35,103.36,103.305,103.35,648800000.0
2008-07-31 15:00:00,103.345,103.41,103.345,103.355,544000000.0
2008-07-31 15:05:00,103.355,103.41,103.33,103.35,639400000.0
2008-07-31 15:10:00,103.35,103.39,103.34,103.37,464500000.0
2008-07-31 15:15:00,103.37,103.39,103.345,103.37,463600000.0
2008-07-31 15:20:00,103.37,103.38,103.335,103.35,512900000.0
2008-07-31 15:25:00,103.35,103.37,103.33,103.35,408800000.0
2008-07-31 15:30:00,103.35,103.37,103.23,103.23,1003400000.0
2008-07-31 15:35:00,103.235,103.27,103.21,103.21,817600000.0
2008-07-31 15:40:00,103.21,103.28,103.205,103.235,771200000.0
2008-07-31 15:45:00,103.24,103.26,103.18,103.21,883900000.0
2008-07-31 15:50:00,103.21,103.26,103.185,103.215,1148599998.0
2008-07-31 15:55:00,103.21,103.27,103.21,103.22,1007100000.0
2008-07-31 16:00:00,103.22,103.25,103.15,103.17,1042000000.0
2008-07-31 16:05:00,103.16,103.2,103.12,103.15,919400000.0
2008-07-31 16:10:00,103.15,103.17,103.095,103.115,947099999.0
2008-07-31 16:15:00,103.12,103.125,103.08,103.12,867200000.0
2008-07-31 16:20:00,103.11,103.18,103.11,103.15,880000000.0
2008-07-31 16:25:00,103.15,103.17,103.1,103.12,767400000.0
2008-07-31 16:30:00,103.13,103.18,103.125,103.17,697500000.0
2008-07-31 16:35:00,103.17,103.2,103.15,103.18,780600000.0
2008-07-31 16:40:00,103.19,103.21,103.14,103.145,661100000.0
2008-07-31 16:45:00,103.145,103.18,103.115,103.14,906300000.0
2008-07-31 16:50:00,103.13,103.195,103.12,103.16,625000000.0
2008-07-31 16:55:00,103.17,103.2,103.1,103.11,693500000.0
2008-07-31 17:00:00,103.1,103.14,103.08,103.11,851100000.0
2008-07-31 17:05:00,103.11,103.13,103.07,103.1,788400001.0
2008-07-31 17:10:00,103.1,103.12,103.07,103.09,821300000.0
2008-07-31 17:15:00,103.09,103.1,103.07,103.07,494400000.0
2008-07-31 17:20:00,103.07,103.13,103.07,103.08,705900000.0
2008-07-31 17:25:00,103.09,103.14,103.07,103.13,570900000.0
2008-07-31 17:30:00,103.12,103.16,103.065,103.09,993900000.0
2008-07-31 17:35:00,103.09,103.09,103.025,103.04,854600000.0
2008-07-31 17:40:00,103.04,103.1,103.025,103.09,619200000.0
2008-07-31 17:45:00,103.09,103.15,103.07,103.14,534000000.0
2008-07-31 17:50:00,103.14,103.15,103.075,103.1,667549999.0
2008-07-31 17:55:00,103.095,103.1,102.99,103.06,431700000.0
2008-07-31 18:00:00,103.055,103.08,103.0,103.01,253600000.0
2008-07-31 18:05:00,103.01,103.03,102.97,103.02,354700000.0
2008-07-31 18:10:00,103.0,103.02,102.98,103.0,544600000.0
2008-07-31 18:15:00,103.0,103.02,102.97,102.99,396600000.0
2008-07-31 18:20:00,102.99,103.02,102.98,103.0,646900000.0
2008-07-31 18:25:00,103.0,103.01,102.96,102.98,356000000.0
2008-07-31 18:30:00,102.98,102.99,102.95,102.985,415300000.0
2008-07-31 18:35:00,102.985,103.03,102.975,102.98,312600000.0
2008-07-31 18:40:00,102.98,103.0,102.91,102.94,447000000.0
2008-07-31 18:45:00,102.95,102.97,102.94,102.96,315500000.0
2008-07-31 18:50:00,102.96,102.98,102.96,102.97,145500000.0
2008-07-31 18:55:00,102.97,103.03,102.97,103.0,381700000.0
2008-07-31 19:00:00,103.0,103.01,102.97,103.0,451400000.0
2008-07-31 19:05:00,103.0,103.0,102.95,102.96,304200000.0
2008-07-31 19:10:00,102.96,103.0,102.92,102.98,368100000.0
2008-07-31 19:15:00,102.99,102.99,102.94,102.96,315700000.0
2008-07-31 19:20:00,102.95,102.97,102.935,102.95,160000000.0
2008-07-31 19:25:00,102.95,102.97,102.93,102.94,335100000.0
2008-07-31 19:30:00,102.95,102.97,102.92,102.96,143500000.0
2008-07-31 19:35:00,102.95,102.95,102.9,102.91,203500000.0
2008-07-31 19:40:00,102.91,102.93,102.905,102.92,253800000.0
2008-07-31 19:45:00,102.92,102.92,102.9,102.91,119600000.0
2008-07-31 19:50:00,102.9,102.9,102.86,102.88,204900000.0
2008-07-31 19:55:00,102.88,102.91,102.86,102.88,244200000.0
2008-07-31 20:00:00,102.88,102.89,102.87,102.87,153600000.0
2008-07-31 20:05:00,102.87,102.91,102.87,102.89,292000000.0
2008-07-31 20:10:00,102.89,102.89,102.845,102.87,317300000.0
2008-07-31 20:15:00,102.87,102.88,102.825,102.87,469000000.0
2008-07-31 20:20:00,102.87,102.89,102.83,102.86,355999999.0
2008-07-31 20:25:00,102.865,102.9,102.86,102.88,271100000.0
2008-07-31 20:30:00,102.88,102.9,102.86,102.87,278900000.0
2008-07-31 20:35:00,102.87,102.92,102.85,102.9,388199998.0
2008-07-31 20:40:00,102.9,102.9,102.87,102.89,778999998.0
2008-07-31 20:45:00,102.9,102.92,102.875,102.91,376100000.0
2008-07-31 20:50:00,102.91,102.93,102.9,102.91,225300000.0
2008-07-31 20:55:00,102.92,102.95,102.88,102.95,316800000.0
2008-07-31 21:00:00,102.94,102.99,102.94,102.96,236100000.0
2008-07-31 21:05:00,102.96,103.0,102.96,102.99,179000000.0
2008-07-31 21:10:00,102.99,103.0,102.96,103.0,344700000.0
2008-07-31 21:15:00,103.0,103.01,102.965,102.98,706400000.0
2008-07-31 21:20:00,102.98,102.98,102.94,102.94,139900000.0
2008-07-31 21:25:00,102.94,102.98,102.94,102.95,209300000.0
2008-07-31 21:30:00,102.95,102.98,102.915,102.94,301800000.0
2008-07-31 21:35:00,102.93,102.95,102.92,102.95,172800000.0
2008-07-31 21:40:00,102.94,102.98,102.93,102.955,488100000.0
2008-07-31 21:45:00,102.95,102.97,102.92,102.96,343300000.0
2008-07-31 21:50:00,102.96,102.97,102.94,102.95,168600000.0
2008-07-31 21:55:00,102.94,102.98,102.93,102.98,378200000.0
2008-07-31 22:00:00,102.98,103.01,102.97,102.98,228600000.0
2008-07-31 22:05:00,102.98,103.0,102.94,102.94,128000000.0
2008-07-31 22:10:00,102.93,102.96,102.92,102.95,93900000.0
2008-07-31 22:15:00,102.94,102.96,102.93,102.95,121300000.0
2008-07-31 22:20:00,102.95,102.98,102.95,102.95,87000000.0
2008-07-31 22:25:00,102.95,102.97,102.95,102.955,68600000.0
2008-07-31 22:30:00,102.97,102.995,102.95,102.99,151200000.0
2008-07-31 22:35:00,102.99,103.0,102.95,102.97,400700000.0
2008-07-31 22:40:00,102.98,103.01,102.96,102.99,178000000.0
2008-07-31 22:45:00,103.0,103.04,102.98,103.02,256800000.0
2008-07-31 22:50:00,103.03,103.03,102.99,103.01,246700000.0
2008-07-31 22:55:00,103.01,103.05,102.99,103.02,369400000.0
2008-07-31 23:00:00,103.03,103.04,102.98,102.98,1255799984.0
2008-07-31 23:05:00,102.98,102.994,102.91,102.98,161700000.0
2008-07-31 23:10:00,102.98,102.99,102.97,102.98,87200000.0
2008-07-31 23:15:00,102.98,102.99,102.915,102.92,176800000.0
2008-07-31 23:20:00,102.925,102.96,102.914,102.935,82000000.0
2008-07-31 23:25:00,102.96,102.96,102.92,102.953,76700000.0
2008-07-31 23:30:00,102.95,103.01,102.93,102.96,512700001.0
2008-07-31 23:35:00,102.965,103.0,102.955,102.97,150400000.0
2008-07-31 23:40:00,102.965,102.97,102.91,102.96,216699999.0
2008-07-31 23:45:00,102.94,102.97,102.93,102.935,206999997.0
2008-07-31 23:50:00,102.95,102.96,102.93,102.96,102099999.0
2008-07-31 23:55:00,102.95,102.95,102.92,102.94,636299997.0
2008-08-01 00:00:00,102.92,102.97,102.92,102.97,395800001.0
2008-08-01 00:05:00,102.98,102.98,102.95,102.96,539000000.0
2008-08-01 00:10:00,102.96,102.96,102.95,102.95,103400000.0
2008-08-01 00:15:00,102.97,102.97,102.95,102.96,144900000.0
2008-08-01 00:20:00,102.955,102.98,102.95,102.98,288800000.0
2008-08-01 00:25:00,102.97,102.98,102.95,102.95,216200000.0
2008-08-01 00:30:00,102.95,102.95,102.93,102.94,294300001.0
2008-08-01 00:35:00,102.93,102.94,102.91,102.92,181600000.0
2008-08-01 00:40:00,102.92,102.94,102.92,102.94,25200000.0
2008-08-01 00:45:00,102.925,102.94,102.92,102.92,340800000.0
2008-08-01 00:50:00,102.92,102.92,102.9,102.92,178800000.0
2008-08-01 00:55:00,102.92,102.94,102.89,102.9,290700001.0
2008-08-01 01:00:00,102.9,102.95,102.9,102.94,299700000.0
2008-08-01 01:05:00,102.94,102.95,102.9,102.91,208400000.0
2008-08-01 01:10:00,102.91,102.92,102.87,102.9,277300000.0
2008-08-01 01:15:00,102.9,102.9,102.865,102.88,149100000.0
2008-08-01 01:20:00,102.865,102.89,102.86,102.87,208100000.0
2008-08-01 01:25:00,102.87,102.89,102.855,102.88,170600000.0
2008-08-01 01:30:00,102.88,102.89,102.87,102.88,133900001.0
2008-08-01 01:35:00,102.88,102.88,102.84,102.85,242099998.0
2008-08-01 01:40:00,102.85,102.87,102.83,102.84,445200000.0
2008-08-01 01:45:00,102.84,102.89,102.83,102.87,599100000.0
2008-08-01 01:50:00,102.87,102.88,102.83,102.83,331400000.0
2008-08-01 01:55:00,102.83,102.84,102.78,102.78,776299999.0
2008-08-01 02:00:00,102.78,102.78,102.69,102.73,1544300001.0
2008-08-01 02:05:00,102.73,102.73,102.67,102.67,695200000.0
2008-08-01 02:10:00,102.67,102.72,102.67,102.71,463500000.0
2008-08-01 02:15:00,102.71,102.72,102.68,102.69,317100000.0
2008-08-01 02:20:00,102.69,102.69,102.62,102.64,519500000.0
2008-08-01 02:25:00,102.64,102.7,102.63,102.7,387000000.0
2008-08-01 02:30:00,102.7,102.71,102.65,102.67,665900000.0
2008-08-01 02:35:00,102.67,102.69,102.64,102.69,982700001.0
2008-08-01 02:40:00,102.69,102.74,102.67,102.74,524700000.0
2008-08-01 02:45:00,102.74,102.74,102.68,102.68,220300000.0
2008-08-01 02:50:00,102.68,102.76,102.68,102.75,251000000.0
2008-08-01 02:55:00,102.76,102.78,102.72,102.73,327500000.0
2008-08-01 03:00:00,102.73,102.78,102.73,102.74,715500004.0
2008-08-01 03:05:00,102.74,102.77,102.73,102.74,538800003.0
2008-08-01 03:10:00,102.74,102.75,102.71,102.72,208899999.0
2008-08-01 03:15:00,102.72,102.73,102.7,102.71,1234800001.0
2008-08-01 03:20:00,102.71,102.75,102.71,102.72,212600001.0
2008-08-01 03:25:00,102.72,102.78,102.72,102.76,745900002.0
2008-08-01 03:30:00,102.76,102.78,102.75,102.78,842899999.0
2008-08-01 03:35:00,102.78,102.82,102.78,102.78,332000001.0
2008-08-01 03:40:00,102.78,102.78,102.75,102.77,272000001.0
2008-08-01 03:45:00,102.77,102.78,102.74,102.75,657300001.0
2008-08-01 03:50:00,102.75,102.77,102.74,102.77,140500000.0
2008-08-01 03:55:00,102.76,102.76,102.74,102.74,707599999.0
2008-08-01 04:00:00,102.74,102.77,102.72,102.76,455900000.0
2008-08-01 04:05:00,102.76,102.78,102.74,102.76,306700000.0
2008-08-01 04:10:00,102.76,102.77,102.73,102.75,115700000.0
2008-08-01 04:15:00,102.76,102.79,102.74,102.78,126900000.0
2008-08-01 04:20:00,102.79,102.79,102.76,102.78,224899999.0
2008-08-01 04:25:00,102.78,102.79,102.75,102.76,130800000.0
2008-08-01 04:30:00,102.76,102.77,102.74,102.77,230700000.0
2008-08-01 04:35:00,102.76,102.77,102.75,102.77,207700000.0
2008-08-01 04:40:00,102.77,102.77,102.73,102.74,292000000.0
2008-08-01 04:45:00,102.74,102.76,102.73,102.75,30000000.0
2008-08-01 04:50:00,102.76,102.77,102.73,102.75,177700000.0
2008-08-01 04:55:00,102.75,102.76,102.73,102.74,289300000.0
2008-08-01 05:00:00,102.73,102.74,102.7,102.72,458400000.0
2008-08-01 05:05:00,102.71,102.72,102.665,102.665,212700000.0
2008-08-01 05:10:00,102.71,102.72,102.7,102.71,31800000.0
2008-08-01 05:15:00,102.72,102.72,102.69,102.7,93400000.0
2008-08-01 05:20:00,102.71,102.71,102.67,102.7,211000000.0
2008-08-01 05:25:00,102.68,102.71,102.68,102.7,164200000.0
2008-08-01 05:30:00,102.7,102.72,102.68,102.68,59800000.0
2008-08-01 05:35:00,102.69,102.7,102.67,102.7,86700000.0
2008-08-01 05:40:00,102.69,102.7,102.67,102.68,71400000.0
2008-08-01 05:45:00,102.68,102.7,102.66,102.7,311099999.0
2008-08-01 05:50:00,102.69,102.71,102.68,102.7,161000000.0
2008-08-01 05:55:00,102.69,102.71,102.66,102.69,148100000.0
2008-08-01 06:00:00,102.68,102.7,102.66,102.7,144700000.0
2008-08-01 06:05:00,102.7,102.73,102.7,102.73,221200000.0
2008-08-01 06:10:00,102.73,102.75,102.72,102.74,198600001.0
2008-08-01 06:15:00,102.74,102.75,102.7,102.7,162100000.0
2008-08-01 06:20:00,102.7,102.7,102.68,102.69,199600000.0
2008-08-01 06:25:00,102.69,102.69,102.63,102.63,393599999.0
2008-08-01 06:30:00,102.64,102.65,102.59,102.61,317200000.0
2008-08-01 06:35:00,102.585,102.63,102.58,102.61,255700000.0
2008-08-01 06:40:00,102.61,102.62,102.58,102.61,312199999.0
2008-08-01 06:45:00,102.61,102.65,102.61,102.64,186600000.0
2008-08-01 06:50:00,102.63,102.63,102.57,102.61,303100000.0
2008-08-01 06:55:00,102.61,102.62,102.58,102.59,416600000.0
2008-08-01 07:00:00,102.59,102.6,102.555,102.59,341300000.0
2008-08-01 07:05:00,102.59,102.64,102.59,102.64,238000000.0
2008-08-01 07:10:00,102.64,102.64,102.59,102.62,231900000.0
2008-08-01 07:15:00,102.62,102.63,102.6,102.6,176400000.0
2008-08-01 07:20:00,102.6,102.62,102.57,102.57,180400000.0
2008-08-01 07:25:00,102.57,102.58,102.53,102.54,146700000.0
2008-08-01 07:30:00,102.54,102.57,102.54,102.56,81400000.0
2008-08-01 07:35:00,102.56,102.56,102.5,102.51,288900000.0
2008-08-01 07:40:00,102.5,102.59,102.47,102.58,382600000.0
2008-08-01 07:45:00,102.57,102.61,102.54,102.61,299700000.0
2008-08-01 07:50:00,102.62,102.67,102.59,102.62,154000000.0
2008-08-01 07:55:00,102.62,102.63,102.56,102.58,238200000.0
2008-08-01 08:00:00,102.58,102.59,102.5,102.535,505000000.0
2008-08-01 08:05:00,102.55,102.6,102.53,102.59,230900000.0
2008-08-01 08:10:00,102.59,102.6,102.55,102.55,233500000.0
2008-08-01 08:15:00,102.55,102.58,102.55,102.57,171300000.0
2008-08-01 08:20:00,102.57,102.57,102.45,102.5,544700000.0
2008-08-01 08:25:00,102.51,102.56,102.5,102.55,642300000.0
2008-08-01 08:30:00,102.55,102.58,102.52,102.54,458700000.0
2008-08-01 08:35:00,102.54,102.55,102.47,102.475,453600000.0
2008-08-01 08:40:00,102.46,102.5,102.445,102.45,587700000.0
2008-08-01 08:45:00,102.45,102.47,102.38,102.42,709800000.0
2008-08-01 08:50:00,102.42,102.45,102.405,102.44,543500000.0
2008-08-01 08:55:00,102.45,102.46,102.42,102.46,336200000.0
2008-08-01 09:00:00,102.46,102.49,102.43,102.47,689900000.0
2008-08-01 09:05:00,102.47,102.47,102.38,102.39,1137200000.0
2008-08-01 09:10:00,102.39,102.44,102.335,102.43,937600000.0
2008-08-01 09:15:00,102.42,102.47,102.4,102.44,826000000.0
2008-08-01 09:20:00,102.44,102.53,102.405,102.48,1357800000.0
2008-08-01 09:25:00,102.48,102.6,102.48,102.55,1380600000.0
2008-08-01 09:30:00,102.55,102.6,102.515,102.525,1219100000.0
2008-08-01 09:35:00,102.525,102.64,102.52,102.62,950000000.0
2008-08-01 09:40:00,102.63,102.63,102.545,102.6,1062700000.0
2008-08-01 09:45:00,102.6,102.6,102.55,102.6,692400000.0
2008-08-01 09:50:00,102.6,102.6,102.535,102.535,657100000.0
2008-08-01 09:55:00,102.535,102.65,102.535,102.62,594900000.0
2008-08-01 10:00:00,102.63,102.63,102.54,102.59,962100000.0
2008-08-01 10:05:00,102.59,102.635,102.58,102.63,638600000.0
2008-08-01 10:10:00,102.63,102.63,102.58,102.61,674900000.0
2008-08-01 10:15:00,102.605,102.62,102.59,102.62,614800000.0
2008-08-01 10:20:00,102.63,102.64,102.605,102.62,525600000.0
2008-08-01 10:25:00,102.62,102.63,102.6,102.6,424100000.0
2008-08-01 10:30:00,102.6,102.61,102.57,102.57,457700000.0
2008-08-01 10:35:00,102.57,102.61,102.57,102.61,410000000.0
2008-08-01 10:40:00,102.61,102.65,102.595,102.65,537600000.0
2008-08-01 10:45:00,102.65,102.67,102.63,102.63,742500000.0
2008-08-01 10:50:00,102.64,102.67,102.62,102.64,692900000.0
2008-08-01 10:55:00,102.63,102.65,102.605,102.625,552600000.0
2008-08-01 11:00:00,102.625,102.66,102.61,102.63,624200000.0
2008-08-01 11:05:00,102.63,102.66,102.62,102.645,879100000.0
2008-08-01 11:10:00,102.65,102.65,102.61,102.63,882100000.0
2008-08-01 11:15:00,102.63,102.64,102.61,102.62,529500000.0
2008-08-01 11:20:00,102.62,102.64,102.6,102.63,722800000.0
2008-08-01 11:25:00,102.62,102.68,102.61,102.65,652300000.0
2008-08-01 11:30:00,102.65,102.69,102.65,102.67,352000000.0
2008-08-01 11:35:00,102.67,102.67,102.64,102.66,339100000.0
2008-08-01 11:40:00,102.66,102.68,102.64,102.645,317300000.0
2008-08-01 11:45:00,102.64,102.67,102.625,102.65,241600000.0
2008-08-01 11:50:00,102.65,102.68,102.63,102.65,507100000.0
2008-08-01 11:55:00,102.65,102.67,102.62,102.63,518900000.0
2008-08-01 12:00:00,102.63,102.66,102.615,102.62,367100000.0
2008-08-01 12:05:00,102.62,102.65,102.615,102.635,449300000.0
2008-08-01 12:10:00,102.635,102.67,102.625,102.64,530100000.0
2008-08-01 12:15:00,102.635,102.655,102.61,102.61,267500000.0
2008-08-01 12:20:00,102.61,102.67,102.6,102.65,353300000.0
2008-08-01 12:25:00,102.65,102.65,102.56,102.63,677800000.0
2008-08-01 12:30:00,102.63,102.64,102.61,102.63,324000000.0
2008-08-01 12:35:00,102.62,102.63,102.6,102.63,347000000.0
2008-08-01 12:40:00,102.63,102.65,102.575,102.61,439300000.0
2008-08-01 12:45:00,102.61,102.63,102.59,102.6,491100000.0
2008-08-01 12:50:00,102.6,102.62,102.6,102.62,221700000.0
2008-08-01 12:55:00,102.62,102.64,102.61,102.625,283700000.0
2008-08-01 13:00:00,102.62,102.63,102.56,102.58,575100000.0
2008-08-01 13:05:00,102.58,102.59,102.52,102.52,547200000.0
2008-08-01 13:10:00,102.52,102.605,102.495,102.535,606200000.0
2008-08-01 13:15:00,102.54,102.56,102.51,102.55,693400000.0
2008-08-01 13:20:00,102.54,102.56,102.51,102.53,406000000.0
2008-08-01 13:25:00,102.52,102.55,102.51,102.525,275700000.0
2008-08-01 13:30:00,102.52,102.58,102.51,102.57,556300000.0
2008-08-01 13:35:00,102.57,102.57,102.5,102.54,346700000.0
2008-08-01 13:40:00,102.54,102.55,102.51,102.52,468700000.0
2008-08-01 13:45:00,102.52,102.55,102.51,102.54,296600000.0
2008-08-01 13:50:00,102.54,102.6,102.525,102.54,558500000.0
2008-08-01 13:55:00,102.535,102.56,102.52,102.53,349000000.0
2008-08-01 14:00:00,102.53,102.56,102.52,102.53,588300000.0
2008-08-01 14:05:00,102.52,102.635,102.52,102.61,525000000.0
2008-08-01 14:10:00,102.61,102.61,102.55,102.59,594700000.0
2008-08-01 14:15:00,102.58,102.58,102.47,102.52,828100000.0
2008-08-01 14:20:00,102.52,102.59,102.5,102.56,633800000.0
2008-08-01 14:25:00,102.56,102.6,102.48,102.5,900299994.0
2008-08-01 14:30:00,102.518,102.68,102.475,102.495,1169899999.0
2008-08-01 14:35:00,102.495,102.51,102.41,102.5,1260500000.0
2008-08-01 14:40:00,102.5,102.53,102.37,102.435,1219300000.0
2008-08-01 14:45:00,102.435,102.53,102.405,102.495,1022900000.0
2008-08-01 14:50:00,102.505,102.55,102.455,102.47,1115400000.0
2008-08-01 14:55:00,102.48,102.54,102.46,102.53,760000000.0
2008-08-01 15:00:00,102.53,102.6,102.53,102.55,882000000.0
2008-08-01 15:05:00,102.545,102.55,102.48,102.51,787600000.0
2008-08-01 15:10:00,102.51,102.57,102.48,102.57,691100000.0
2008-08-01 15:15:00,102.57,102.66,102.56,102.63,936600000.0
2008-08-01 15:20:00,102.63,102.64,102.59,102.59,686100000.0
2008-08-01 15:25:00,102.59,102.61,102.55,102.595,636500000.0
2008-08-01 15:30:00,102.6,102.64,102.575,102.61,888200000.0
2008-08-01 15:35:00,102.605,102.64,102.59,102.6,727200000.0
2008-08-01 15:40:00,102.61,102.63,102.58,102.59,769200000.0
2008-08-01 15:45:00,102.58,102.595,102.49,102.51,860500000.0
2008-08-01 15:50:00,102.51,102.52,102.475,102.51,1121900000.0
2008-08-01 15:55:00,102.51,102.575,102.5,102.56,858400000.0
2008-08-01 16:00:00,102.575,102.63,102.525,102.6,1194699998.0
2008-08-01 16:05:00,102.61,102.625,102.51,102.525,1131399998.0
2008-08-01 16:10:00,102.525,102.55,102.5,102.51,1055800000.0
2008-08-01 16:15:00,102.51,102.51,102.45,102.48,1077400000.0
2008-08-01 16:20:00,102.48,102.54,102.465,102.53,1123300000.0
2008-08-01 16:25:00,102.53,102.55,102.465,102.495,1204300000.0
2008-08-01 16:30:00,102.5,102.52,102.475,102.5,1087000000.0
2008-08-01 16:35:00,102.5,102.52,102.47,102.52,942200000.0
2008-08-01 16:40:00,102.52,102.55,102.5,102.54,565700000.0
2008-08-01 16:45:00,102.54,102.55,102.51,102.54,425700000.0
2008-08-01 16:50:00,102.54,102.55,102.52,102.52,502700000.0
2008-08-01 16:55:00,102.52,102.535,102.475,102.535,757000000.0
2008-08-01 17:00:00,102.54,102.61,102.5,102.61,996700000.0
2008-08-01 17:05:00,102.605,102.62,102.57,102.605,685300000.0
2008-08-01 17:10:00,102.605,102.64,102.58,102.61,732200000.0
2008-08-01 17:15:00,102.61,102.65,102.61,102.64,532300000.0
2008-08-01 17:20:00,102.64,102.65,102.615,102.645,599200000.0
2008-08-01 17:25:00,102.645,102.66,102.62,102.64,602400000.0
2008-08-01 17:30:00,102.65,102.65,102.61,102.62,716100000.0
2008-08-01 17:35:00,102.62,102.64,102.6,102.635,705900000.0
2008-08-01 17:40:00,102.635,102.65,102.62,102.63,510300000.0
2008-08-01 17:45:00,102.625,102.65,102.61,102.64,511800000.0
2008-08-01 17:50:00,102.64,102.66,102.63,102.64,416000000.0
2008-08-01 17:55:00,102.64,102.67,102.61,102.66,399600000.0
2008-08-01 18:00:00,102.66,102.7,102.63,102.66,674900000.0
2008-08-01 18:05:00,102.66,102.7,102.625,102.69,553200000.0
2008-08-01 18:10:00,102.69,102.71,102.66,102.66,408800000.0
2008-08-01 18:15:00,102.665,102.665,102.61,102.625,664800000.0
2008-08-01 18:20:00,102.63,102.65,102.615,102.64,514100000.0
2008-08-01 18:25:00,102.64,102.655,102.61,102.62,495000000.0
2008-08-01 18:30:00,102.615,102.62,102.59,102.59,248000000.0
2008-08-01 18:35:00,102.595,102.61,102.58,102.59,406800000.0
2008-08-01 18:40:00,102.59,102.625,102.575,102.58,534100000.0
2008-08-01 18:45:00,102.58,102.6,102.55,102.56,312500000.0
2008-08-01 18:50:00,102.565,102.59,102.535,102.55,403700000.0
2008-08-01 18:55:00,102.55,102.595,102.545,102.58,396900000.0
2008-08-01 19:00:00,102.59,102.59,102.55,102.56,422200000.0
2008-08-01 19:05:00,102.56,102.58,102.55,102.57,323100000.0
2008-08-01 19:10:00,102.57,102.57,102.525,102.56,576800000.0
2008-08-01 19:15:00,102.56,102.585,102.555,102.565,354900000.0
2008-08-01 19:20:00,102.565,102.61,102.55,102.6,432800000.0
2008-08-01 19:25:00,102.605,102.62,102.58,102.59,468800000.0
2008-08-01 19:30:00,102.585,102.61,102.58,102.6,442600000.0
2008-08-01 19:35:00,102.595,102.64,102.58,102.635,420100000.0
2008-08-01 19:40:00,102.635,102.66,102.625,102.64,639500000.0
2008-08-01 19:45:00,102.64,102.655,102.62,102.63,689900000.0
2008-08-01 19:50:00,102.63,102.64,102.605,102.63,664700000.0
2008-08-01 19:55:00,102.63,102.64,102.595,102.61,282000000.0
2008-08-01 20:00:00,102.61,102.63,102.525,102.575,857800000.0
2008-08-01 20:05:00,102.575,102.575,102.525,102.55,554500000.0
2008-08-01 20:10:00,102.54,102.6,102.53,102.58,423400000.0
2008-08-01 20:15:00,102.58,102.61,102.54,102.55,437800000.0
2008-08-01 20:20:00,102.55,102.57,102.54,102.56,335600000.0
2008-08-01 20:25:00,102.56,102.59,102.53,102.56,343500000.0
2008-08-01 20:30:00,102.56,102.56,102.51,102.52,229500000.0
2008-08-01 20:35:00,102.52,102.54,102.51,102.53,236200000.0
2008-08-01 20:40:00,102.53,102.54,102.51,102.53,367300000.0
2008-08-01 20:45:00,102.53,102.57,102.515,102.555,383700000.0
2008-08-01 20:50:00,102.55,102.55,102.525,102.55,218500000.0
2008-08-01 20:55:00,102.545,102.555,102.455,102.455,482400000.0
2008-08-01 21:00:00,102.455,102.52,102.455,102.5,497300000.0
2008-08-01 21:05:00,102.5,102.53,102.485,102.49,438000000.0
2008-08-01 21:10:00,102.49,102.535,102.49,102.49,349900000.0
2008-08-01 21:15:00,102.49,102.535,102.48,102.53,241100000.0
2008-08-01 21:20:00,102.53,102.54,102.5,102.54,175500000.0
2008-08-01 21:25:00,102.54,102.56,102.53,102.555,194200000.0
2008-08-01 21:30:00,102.555,102.555,102.475,102.495,419500000.0
2008-08-01 21:35:00,102.51,102.53,102.48,102.53,354800000.0
2008-08-01 21:40:00,102.53,102.55,102.48,102.53,499700000.0
2008-08-01 21:45:00,102.53,102.53,102.48,102.49,283700000.0
2008-08-01 21:50:00,102.49,102.575,102.475,102.53,385600000.0
2008-08-01 21:55:00,102.525,102.54,102.46,102.485,339200000.0
2008-08-01 22:00:00,102.485,102.56,102.485,102.545,287800000.0
2008-08-01 22:05:00,102.545,102.56,102.525,102.53,181100000.0
2008-08-01 22:10:00,102.54,102.55,102.525,102.55,88000000.0
2008-08-01 22:15:00,102.545,102.555,102.515,102.525,111100000.0
2008-08-01 22:20:00,102.525,102.545,102.515,102.515,124200000.0
2008-08-01 22:25:00,102.515,102.57,102.505,102.55,243000000.0
2008-08-01 22:30:00,102.545,102.59,102.54,102.575,241000000.0
2008-08-01 22:35:00,102.57,102.57,102.545,102.55,83500000.0
2008-08-01 22:40:00,102.55,102.57,102.54,102.545,96300000.0
2008-08-01 22:45:00,102.56,102.595,102.545,102.585,135900000.0
2008-08-01 22:50:00,102.58,102.595,102.57,102.58,92100000.0
2008-08-01 22:55:00,102.575,102.585,102.47,102.58,85700000.0
2008-08-03 23:00:00,102.567,102.619,102.538,102.566,71000000.0
2008-08-03 23:05:00,102.61,102.615,102.564,102.57,81000000.0
2008-08-03 23:10:00,102.562,102.572,102.545,102.571,84600000.0
2008-08-03 23:15:00,102.565,102.581,102.534,102.574,101700000.0
2008-08-03 23:20:00,102.565,102.596,102.546,102.562,107100000.0
2008-08-03 23:25:00,102.56,102.578,102.543,102.543,118400000.0
2008-08-03 23:30:00,102.55,102.56,102.54,102.56,128700000.0
2008-08-03 23:35:00,102.56,102.63,102.54,102.61,236000000.0
2008-08-03 23:40:00,102.61,102.636,102.59,102.593,55600000.0
2008-08-03 23:45:00,102.6,102.635,102.6,102.6,106600000.0
2008-08-03 23:50:00,102.6,102.62,102.57,102.62,151000000.0
2008-08-03 23:55:00,102.6,102.62,102.58,102.6,154300000.0
2008-08-04 00:00:00,102.61,102.62,102.58,102.62,224900000.0
2008-08-04 00:05:00,102.61,102.61,102.53,102.55,118400000.0
2008-08-04 00:10:00,102.54,102.58,102.5,102.57,143400000.0
2008-08-04 00:15:00,102.53,102.58,102.5,102.53,103700000.0
2008-08-04 00:20:00,102.54,102.56,102.52,102.54,32800000.0
2008-08-04 00:25:00,102.54,102.56,102.53,102.55,39100000.0
2008-08-04 00:30:00,102.53,102.55,102.51,102.54,44700000.0
2008-08-04 00:35:00,102.52,102.53,102.5,102.51,45500000.0
2008-08-04 00:40:00,102.51,102.54,102.47,102.52,178200000.0
2008-08-04 00:45:00,102.5,102.55,102.5,102.55,94900000.0
2008-08-04 00:50:00,102.54,102.58,102.54,102.58,158200000.0
2008-08-04 00:55:00,102.58,102.6,102.55,102.56,331600000.0
2008-08-04 01:00:00,102.54,102.56,102.51,102.56,247600000.0
2008-08-04 01:05:00,102.53,102.56,102.52,102.535,147000000.0
2008-08-04 01:10:00,102.56,102.6,102.53,102.55,221000000.0
2008-08-04 01:15:00,102.55,102.56,102.51,102.54,111300000.0
2008-08-04 01:20:00,102.525,102.56,102.515,102.54,164100000.0
2008-08-04 01:25:00,102.53,102.54,102.52,102.53,231500000.0
2008-08-04 01:30:00,102.52,102.54,102.51,102.53,675200000.0
2008-08-04 01:35:00,102.53,102.54,102.525,102.53,130000000.0
2008-08-04 01:40:00,102.53,102.57,102.53,102.56,130000000.0
2008-08-04 01:45:00,102.57,102.58,102.555,102.57,87200000.0
2008-08-04 01:50:00,102.565,102.58,102.55,102.56,83100000.0
2008-08-04 01:55:00,102.56,102.57,102.53,102.56,104000000.0
2008-08-04 02:00:00,102.56,102.58,102.54,102.56,127800000.0
2008-08-04 02:05:00,102.56,102.59,102.56,102.58,92900000.0
2008-08-04 02:10:00,102.58,102.62,102.58,102.59,243700000.0
2008-08-04 02:15:00,102.59,102.6,102.57,102.6,314400000.0
2008-08-04 02:20:00,102.6,102.6,102.56,102.57,293200000.0
2008-08-04 02:25:00,102.57,102.605,102.548,102.59,203200000.0
2008-08-04 02:30:00,102.59,102.59,102.55,102.57,140000000.0
2008-08-04 02:35:00,102.575,102.6,102.56,102.58,340600000.0
2008-08-04 02:40:00,102.59,102.6,102.57,102.59,210800000.0
2008-08-04 02:45:00,102.59,102.64,102.59,102.635,621900000.0
2008-08-04 02:50:00,102.64,102.67,102.63,102.655,676400000.0
2008-08-04 02:55:00,102.65,102.67,102.645,102.66,220600000.0
2008-08-04 03:00:00,102.66,102.68,102.615,102.625,316200000.0
2008-08-04 03:05:00,102.625,102.635,102.615,102.62,320300000.0
2008-08-04 03:10:00,102.62,102.64,102.615,102.625,146400000.0
2008-08-04 03:15:00,102.63,102.65,102.625,102.64,537800000.0
2008-08-04 03:20:00,102.64,102.65,102.6,102.62,105800000.0
2008-08-04 03:25:00,102.62,102.625,102.6,102.615,147800000.0
2008-08-04 03:30:00,102.62,102.63,102.615,102.62,110000000.0
2008-08-04 03:35:00,102.62,102.63,102.605,102.62,68000000.0
2008-08-04 03:40:00,102.62,102.62,102.595,102.6,108600000.0
2008-08-04 03:45:00,102.6,102.62,102.6,102.605,150800000.0
2008-08-04 03:50:00,102.61,102.65,102.61,102.62,170400000.0
2008-08-04 03:55:00,102.62,102.63,102.6,102.62,250500000.0
2008-08-04 04:00:00,102.62,102.67,102.6,102.665,344400000.0
2008-08-04 04:05:00,102.66,102.71,102.66,102.69,371200000.0
2008-08-04 04:10:00,102.68,102.7,102.64,102.67,206600000.0
2008-08-04 04:15:00,102.67,102.68,102.67,102.675,197000000.0
2008-08-04 04:20:00,102.68,102.71,102.67,102.69,592800000.0
2008-08-04 04:25:00,102.695,102.755,102.68,102.73,804900000.0
2008-08-04 04:30:00,102.725,102.74,102.705,102.715,202700000.0
2008-08-04 04:35:00,102.71,102.725,102.7,102.7,154400000.0
2008-08-04 04:40:00,102.7,102.71,102.65,102.68,210500000.0
2008-08-04 04:45:00,102.68,102.69,102.636,102.675,337400000.0
2008-08-04 04:50:00,102.67,102.69,102.67,102.69,92200000.0
2008-08-04 04:55:00,102.69,102.7,102.67,102.695,244600000.0
2008-08-04 05:00:00,102.7,102.73,102.7,102.72,319000000.0
2008-08-04 05:05:00,102.693,102.8,102.684,102.76,295600000.0
2008-08-04 05:10:00,102.76,102.765,102.735,102.735,198600000.0
2008-08-04 05:15:00,102.735,102.86,102.735,102.85,310600000.0
2008-08-04 05:20:00,102.85,102.86,102.78,102.82,340400000.0
2008-08-04 05:25:00,102.82,102.86,102.81,102.825,344000000.0
2008-08-04 05:30:00,102.825,102.86,102.82,102.855,96800000.0
2008-08-04 05:35:00,102.855,102.855,102.815,102.82,256100000.0
2008-08-04 05:40:00,102.83,102.85,102.8,102.82,267300000.0
2008-08-04 05:45:00,102.82,102.86,102.82,102.85,419700000.0
2008-08-04 05:50:00,102.85,102.855,102.805,102.805,284400000.0
2008-08-04 05:55:00,102.805,102.815,102.78,102.815,297400000.0
2008-08-04 06:00:00,102.81,102.82,102.79,102.79,107900000.0
2008-08-04 06:05:00,102.79,102.825,102.775,102.815,239600000.0
2008-08-04 06:10:00,102.82,102.82,102.76,102.77,162300000.0
2008-08-04 06:15:00,102.77,102.775,102.75,102.76,122000000.0
2008-08-04 06:20:00,102.76,102.77,102.745,102.75,173400000.0
2008-08-04 06:25:00,102.75,102.79,102.75,102.78,223500000.0
2008-08-04 06:30:00,102.78,102.81,102.78,102.8,166900000.0
2008-08-04 06:35:00,102.8,102.865,102.78,102.845,159300000.0
2008-08-04 06:40:00,102.84,102.86,102.78,102.85,186900000.0
2008-08-04 06:45:00,102.85,102.85,102.82,102.835,283000000.0
2008-08-04 06:50:00,102.83,102.845,102.81,102.81,219700000.0
2008-08-04 06:55:00,102.81,102.85,102.81,102.84,222700000.0
2008-08-04 07:00:00,102.84,102.88,102.83,102.85,257900000.0
2008-08-04 07:05:00,102.85,102.885,102.85,102.88,231800000.0
2008-08-04 07:10:00,102.88,102.9,102.86,102.9,174200000.0
2008-08-04 07:15:00,102.9,102.9,102.84,102.855,147700000.0
2008-08-04 07:20:00,102.86,102.87,102.83,102.86,126300000.0
2008-08-04 07:25:00,102.87,102.875,102.83,102.86,336800000.0
2008-08-04 07:30:00,102.86,102.9,102.84,102.9,283100000.0
2008-08-04 07:35:00,102.895,102.9,102.84,102.85,163300000.0
2008-08-04 07:40:00,102.85,102.875,102.84,102.855,242500000.0
2008-08-04 07:45:00,102.855,102.86,102.85,102.85,79200000.0
2008-08-04 07:50:00,102.85,102.89,102.825,102.87,272800000.0
2008-08-04 07:55:00,102.87,102.88,102.815,102.84,257200000.0
2008-08-04 08:00:00,102.845,102.845,102.79,102.81,331200000.0
2008-08-04 08:05:00,102.81,102.835,102.735,102.77,422200000.0
2008-08-04 08:10:00,102.77,102.79,102.74,102.75,361500000.0
2008-08-04 08:15:00,102.74,102.775,102.74,102.75,345700000.0
2008-08-04 08:20:00,102.75,102.77,102.735,102.76,552700000.0
2008-08-04 08:25:00,102.76,102.78,102.735,102.745,635300000.0
2008-08-04 08:30:00,102.75,102.8,102.735,102.79,364900000.0
2008-08-04 08:35:00,102.79,102.8,102.75,102.775,309400000.0
2008-08-04 08:40:00,102.79,102.79,102.725,102.75,282400000.0
2008-08-04 08:45:00,102.75,102.81,102.73,102.78,221500000.0
2008-08-04 08:50:00,102.78,102.8,102.755,102.78,354600000.0
2008-08-04 08:55:00,102.78,102.86,102.78,102.86,321600000.0
2008-08-04 09:00:00,102.855,102.87,102.81,102.81,326600000.0
2008-08-04 09:05:00,102.81,102.85,102.8,102.84,279200000.0
2008-08-04 09:10:00,102.84,102.885,102.84,102.86,377700000.0
2008-08-04 09:15:00,102.86,102.96,102.855,102.91,668400000.0
2008-08-04 09:20:00,102.92,102.95,102.89,102.9,392700000.0
2008-08-04 09:25:00,102.9,102.92,102.87,102.9,417500000.0
2008-08-04 09:30:00,102.9,102.99,102.9,102.96,635500000.0
2008-08-04 09:35:00,102.96,102.98,102.94,102.945,589700000.0
2008-08-04 09:40:00,102.94,102.95,102.91,102.93,421500000.0
2008-08-04 09:45:00,102.93,102.96,102.92,102.95,448500000.0
2008-08-04 09:50:00,102.95,102.965,102.93,102.94,221400000.0
2008-08-04 09:55:00,102.94,102.95,102.92,102.93,215900000.0
2008-08-04 10:00:00,102.93,102.98,102.92,102.97,326500000.0
2008-08-04 10:05:00,102.97,103.01,102.96,102.99,352600000.0
2008-08-04 10:10:00,102.98,103.03,102.955,103.02,464600000.0
2008-08-04 10:15:00,103.02,103.09,103.015,103.08,621900000.0
2008-08-04 10:20:00,103.08,103.09,103.025,103.05,332900000.0
2008-08-04 10:25:00,103.05,103.06,103.005,103.04,218400000.0
2008-08-04 10:30:00,103.05,103.09,103.05,103.08,521000000.0
2008-08-04 10:35:00,103.075,103.12,103.07,103.12,290400000.0
2008-08-04 10:40:00,103.12,103.13,103.08,103.09,407800000.0
2008-08-04 10:45:00,103.09,103.1,103.08,103.08,288800000.0
2008-08-04 10:50:00,103.08,103.1,103.065,103.1,340700000.0
2008-08-04 10:55:00,103.1,103.1,103.035,103.06,415500000.0
2008-08-04 11:00:00,103.06,103.06,102.995,103.01,328100000.0
2008-08-04 11:05:00,103.01,103.04,102.985,103.02,354700000.0
2008-08-04 11:10:00,103.015,103.04,102.995,103.02,281200000.0
2008-08-04 11:15:00,103.01,103.04,102.99,103.01,317100000.0
2008-08-04 11:20:00,102.995,103.08,102.985,103.06,338200000.0
2008-08-04 11:25:00,103.05,103.05,103.03,103.05,124700000.0
2008-08-04 11:30:00,103.05,103.07,103.025,103.04,139300000.0
2008-08-04 11:35:00,103.04,103.05,103.005,103.02,199500000.0
2008-08-04 11:40:00,103.02,103.1,103.015,103.08,333800000.0
2008-08-04 11:45:00,103.08,103.09,103.02,103.05,361000000.0
2008-08-04 11:50:00,103.055,103.055,103.005,103.04,316500000.0
2008-08-04 11:55:00,103.04,103.05,103.01,103.02,253300000.0
2008-08-04 12:00:00,103.025,103.05,103.015,103.025,458400000.0
2008-08-04 12:05:00,103.025,103.07,103.025,103.035,349300000.0
2008-08-04 12:10:00,103.03,103.05,102.995,103.05,343500000.0
2008-08-04 12:15:00,103.05,103.05,103.015,103.03,253600000.0
2008-08-04 12:20:00,103.02,103.045,103.01,103.04,287600000.0
2008-08-04 12:25:00,103.035,103.05,103.02,103.03,253100000.0
2008-08-04 12:30:00,103.04,103.07,103.025,103.06,435300000.0
2008-08-04 12:35:00,103.05,103.07,103.03,103.05,178700000.0
2008-08-04 12:40:00,103.05,103.1,103.04,103.08,505700000.0
2008-08-04 12:45:00,103.09,103.115,103.06,103.075,448400000.0
2008-08-04 12:50:00,103.08,103.09,103.045,103.065,301100000.0
2008-08-04 12:55:00,103.06,103.09,103.04,103.075,260100000.0
2008-08-04 13:00:00,103.07,103.075,103.04,103.05,390000000.0
2008-08-04 13:05:00,103.05,103.09,103.015,103.08,308100000.0
2008-08-04 13:10:00,103.08,103.1,103.05,103.09,247500000.0
2008-08-04 13:15:00,103.09,103.09,103.04,103.04,100500000.0
2008-08-04 13:20:00,103.045,103.065,103.03,103.05,179300000.0
2008-08-04 13:25:00,103.05,103.05,103.005,103.005,215900000.0
2008-08-04 13:30:00,103.015,103.02,103.0,103.005,146600000.0
2008-08-04 13:35:00,103.01,103.02,102.985,103.0,231100000.0
2008-08-04 13:40:00,103.0,103.025,102.98,103.02,187100000.0
2008-08-04 13:45:00,103.02,103.05,103.015,103.03,410200000.0
2008-08-04 13:50:00,103.035,103.06,103.02,103.04,196400000.0
2008-08-04 13:55:00,103.04,103.05,103.01,103.01,249600000.0
2008-08-04 14:00:00,103.01,103.01,102.96,103.0,371600000.0
2008-08-04 14:05:00,103.0,103.05,102.97,103.03,438900000.0
2008-08-04 14:10:00,103.03,103.06,103.01,103.02,563700000.0
2008-08-04 14:15:00,103.03,103.05,103.015,103.04,506400000.0
2008-08-04 14:20:00,103.04,103.11,103.03,103.08,483300000.0
2008-08-04 14:25:00,103.085,103.12,103.075,103.1,474300000.0
2008-08-04 14:30:00,103.095,103.125,103.02,103.075,667000000.0
2008-08-04 14:35:00,103.07,103.09,103.03,103.08,622900000.0
2008-08-04 14:40:00,103.08,103.08,103.045,103.06,431700000.0
2008-08-04 14:45:00,103.06,103.12,103.045,103.075,434300000.0
2008-08-04 14:50:00,103.07,103.11,103.06,103.085,433100000.0
2008-08-04 14:55:00,103.09,103.11,103.07,103.11,346600000.0
2008-08-04 15:00:00,103.11,103.12,103.075,103.105,447000000.0
2008-08-04 15:05:00,103.1,103.1,103.055,103.08,648100000.0
2008-08-04 15:10:00,103.08,103.11,103.075,103.095,535400000.0
2008-08-04 15:15:00,103.095,103.105,103.045,103.095,840100000.0
2008-08-04 15:20:00,103.095,103.155,103.095,103.13,710000000.0
2008-08-04 15:25:00,103.13,103.13,103.09,103.13,850900000.0
2008-08-04 15:30:00,103.12,103.15,103.115,103.14,1247400000.0
2008-08-04 15:35:00,103.13,103.16,103.115,103.13,1297500000.0
2008-08-04 15:40:00,103.13,103.17,103.095,103.135,1457500000.0
2008-08-04 15:45:00,103.145,103.21,103.145,103.19,1351800000.0
2008-08-04 15:50:00,103.19,103.22,103.175,103.205,842100000.0
2008-08-04 15:55:00,103.2,103.225,103.17,103.205,498000000.0
2008-08-04 16:00:00,103.21,103.3,103.19,103.26,753400000.0
2008-08-04 16:05:00,103.26,103.26,103.2,103.22,971800000.0
2008-08-04 16:10:00,103.22,103.29,103.21,103.28,800000000.0
2008-08-04 16:15:00,103.28,103.38,103.275,103.355,844300000.0
2008-08-04 16:20:00,103.355,103.44,103.34,103.39,812500000.0
2008-08-04 16:25:00,103.395,103.41,103.33,103.35,939200000.0
2008-08-04 16:30:00,103.345,103.38,103.32,103.34,679900000.0
2008-08-04 16:35:00,103.335,103.38,103.33,103.37,673300000.0
2008-08-04 16:40:00,103.37,103.405,103.35,103.385,521900000.0
2008-08-04 16:45:00,103.38,103.385,103.345,103.355,577800000.0
2008-08-04 16:50:00,103.36,103.37,103.31,103.355,710400000.0
2008-08-04 16:55:00,103.36,103.365,103.275,103.28,843400000.0
2008-08-04 17:00:00,103.28,103.335,103.27,103.32,826100000.0
2008-08-04 17:05:00,103.32,103.35,103.305,103.325,617600000.0
2008-08-04 17:10:00,103.325,103.34,103.3,103.31,545900000.0
2008-08-04 17:15:00,103.31,103.34,103.31,103.31,552400000.0
2008-08-04 17:20:00,103.31,103.34,103.29,103.3,566400000.0
2008-08-04 17:25:00,103.3,103.32,103.26,103.32,596100000.0
2008-08-04 17:30:00,103.33,103.34,103.215,103.24,821200000.0
2008-08-04 17:35:00,103.24,103.25,103.155,103.16,914100000.0
2008-08-04 17:40:00,103.16,103.19,103.13,103.14,903800000.0
2008-08-04 17:45:00,103.14,103.18,103.105,103.155,921800000.0
2008-08-04 17:50:00,103.15,103.185,103.135,103.155,900300000.0
2008-08-04 17:55:00,103.155,103.17,103.12,103.15,579000000.0
2008-08-04 18:00:00,103.15,103.17,103.095,103.17,314800000.0
2008-08-04 18:05:00,103.17,103.19,103.15,103.165,413100000.0
2008-08-04 18:10:00,103.17,103.18,103.14,103.155,402400000.0
2008-08-04 18:15:00,103.155,103.175,103.14,103.165,365200000.0
2008-08-04 18:20:00,103.16,103.2,103.15,103.195,402400000.0
2008-08-04 18:25:00,103.19,103.2,103.145,103.15,329000000.0
2008-08-04 18:30:00,103.145,103.15,103.13,103.13,123700000.0
2008-08-04 18:35:00,103.13,103.17,103.125,103.155,413000000.0
2008-08-04 18:40:00,103.155,103.19,103.15,103.19,256200000.0
2008-08-04 18:45:00,103.18,103.205,103.16,103.18,278000000.0
2008-08-04 18:50:00,103.18,103.19,103.16,103.16,267500000.0
2008-08-04 18:55:00,103.17,103.19,103.16,103.16,367700000.0
2008-08-04 19:00:00,103.16,103.21,103.155,103.18,481900000.0
2008-08-04 19:05:00,103.18,103.18,103.155,103.18,304500000.0
2008-08-04 19:10:00,103.19,103.2,103.165,103.17,189600000.0
2008-08-04 19:15:00,103.17,103.17,103.135,103.14,376500000.0
2008-08-04 19:20:00,103.14,103.17,103.11,103.14,360300000.0
2008-08-04 19:25:00,103.14,103.17,103.13,103.16,313800000.0
2008-08-04 19:30:00,103.155,103.175,103.14,103.16,422800000.0
2008-08-04 19:35:00,103.16,103.195,103.15,103.18,214300000.0
2008-08-04 19:40:00,103.18,103.21,103.175,103.2,400400000.0
2008-08-04 19:45:00,103.2,103.23,103.19,103.22,283300000.0
2008-08-04 19:50:00,103.22,103.22,103.19,103.19,167800000.0
2008-08-04 19:55:00,103.19,103.21,103.18,103.2,180800000.0
2008-08-04 20:00:00,103.21,103.255,103.2,103.24,240600000.0
2008-08-04 20:05:00,103.245,103.255,103.21,103.24,229600000.0
2008-08-04 20:10:00,103.24,103.3,103.24,103.28,235900000.0
2008-08-04 20:15:00,103.28,103.32,103.28,103.295,255700000.0
2008-08-04 20:20:00,103.295,103.355,103.295,103.34,333200000.0
2008-08-04 20:25:00,103.34,103.36,103.335,103.35,225900000.0
2008-08-04 20:30:00,103.345,103.35,103.305,103.33,256300000.0
2008-08-04 20:35:00,103.33,103.34,103.31,103.325,273000000.0
2008-08-04 20:40:00,103.325,103.34,103.3,103.31,302000000.0
2008-08-04 20:45:00,103.305,103.315,103.28,103.31,339100000.0
2008-08-04 20:50:00,103.31,103.34,103.3,103.33,353200000.0
2008-08-04 20:55:00,103.33,103.34,103.285,103.32,390500000.0
2008-08-04 21:00:00,103.32,103.34,103.305,103.33,338400000.0
2008-08-04 21:05:00,103.33,103.34,103.31,103.32,229500000.0
2008-08-04 21:10:00,103.32,103.33,103.3,103.315,230200000.0
2008-08-04 21:15:00,103.31,103.325,103.295,103.305,318300000.0
2008-08-04 21:20:00,103.305,103.35,103.29,103.35,262600000.0
2008-08-04 21:25:00,103.345,103.36,103.32,103.34,236100000.0
2008-08-04 21:30:00,103.335,103.345,103.315,103.34,272000000.0
2008-08-04 21:35:00,103.34,103.34,103.32,103.33,87000000.0
2008-08-04 21:40:00,103.32,103.335,103.3,103.315,293700000.0
2008-08-04 21:45:00,103.32,103.32,103.3,103.31,146000000.0
2008-08-04 21:50:00,103.31,103.35,103.3,103.35,212200000.0
2008-08-04 21:55:00,103.35,103.36,103.32,103.33,271100000.0
2008-08-04 22:00:00,103.33,103.37,103.33,103.36,242300000.0
2008-08-04 22:05:00,103.36,103.36,103.305,103.33,168100000.0
2008-08-04 22:10:00,103.33,103.35,103.315,103.33,269300000.0
2008-08-04 22:15:00,103.33,103.345,103.32,103.325,200800000.0
2008-08-04 22:20:00,103.32,103.33,103.28,103.29,237200000.0
2008-08-04 22:25:00,103.3,103.32,103.29,103.32,85700000.0
2008-08-04 22:30:00,103.31,103.34,103.31,103.31,132800000.0
2008-08-04 22:35:00,103.305,103.315,103.3,103.31,80100000.0
2008-08-04 22:40:00,103.31,103.31,103.28,103.295,155700000.0
2008-08-04 22:45:00,103.29,103.3,103.27,103.275,136700000.0
2008-08-04 22:50:00,103.275,103.29,103.255,103.27,175400000.0
2008-08-04 22:55:00,103.265,103.28,103.265,103.275,54100000.0
2008-08-04 23:00:00,103.275,103.28,103.235,103.24,284999992.0
2008-08-04 23:05:00,103.23,103.246,103.215,103.215,299199996.0
2008-08-04 23:10:00,103.23,103.25,103.215,103.22,1207300036.0
2008-08-04 23:15:00,103.22,103.27,103.22,103.255,753800030.0
2008-08-04 23:20:00,103.26,103.26,103.24,103.26,161000000.0
2008-08-04 23:25:00,103.245,103.25,103.2,103.24,101600000.0
2008-08-04 23:30:00,103.23,103.24,103.21,103.23,52400000.0
2008-08-04 23:35:00,103.23,103.23,103.2,103.2,144500000.0
2008-08-04 23:40:00,103.2,103.21,103.175,103.185,329000000.0
2008-08-04 23:45:00,103.18,103.2,103.155,103.18,457700000.0
2008-08-04 23:50:00,103.185,103.23,103.18,103.23,311500000.0
2008-08-04 23:55:00,103.205,103.23,103.18,103.2,159000000.0
2008-08-05 00:00:00,103.195,103.22,103.185,103.2,162800000.0
2008-08-05 00:05:00,103.205,103.215,103.2,103.21,86200000.0
2008-08-05 00:10:00,103.21,103.22,103.195,103.22,132000000.0
2008-08-05 00:15:00,103.22,103.23,103.21,103.215,187600000.0
2008-08-05 00:20:00,103.22,103.24,103.21,103.23,77000000.0
2008-08-05 00:25:00,103.23,103.23,103.2,103.21,196100000.0
2008-08-05 00:30:00,103.21,103.22,103.19,103.19,110900000.0
2008-08-05 00:35:00,103.185,103.19,103.165,103.17,120100000.0
2008-08-05 00:40:00,103.175,103.18,103.15,103.16,231700000.0
2008-08-05 00:45:00,103.16,103.19,103.16,103.18,255700000.0
2008-08-05 00:50:00,103.18,103.21,103.18,103.19,146000000.0
2008-08-05 00:55:00,103.21,103.21,103.195,103.2,131800000.0
2008-08-05 01:00:00,103.2,103.2,103.17,103.18,107500000.0
2008-08-05 01:05:00,103.17,103.21,103.17,103.2,138900000.0
2008-08-05 01:10:00,103.21,103.235,103.2,103.21,208400000.0
2008-08-05 01:15:00,103.205,103.215,103.19,103.19,171100000.0
2008-08-05 01:20:00,103.19,103.19,103.17,103.17,154600000.0
2008-08-05 01:25:00,103.18,103.18,103.17,103.18,77800000.0
2008-08-05 01:30:00,103.18,103.2,103.17,103.18,176700000.0
2008-08-05 01:35:00,103.17,103.21,103.17,103.2,80700000.0
2008-08-05 01:40:00,103.2,103.21,103.19,103.21,275800000.0
2008-08-05 01:45:00,103.2,103.22,103.2,103.21,107100000.0
2008-08-05 01:50:00,103.21,103.225,103.2,103.22,145600000.0
2008-08-05 01:55:00,103.22,103.22,103.16,103.17,183100000.0
2008-08-05 02:00:00,103.17,103.18,103.14,103.14,133400000.0
2008-08-05 02:05:00,103.14,103.15,103.12,103.12,120300000.0
2008-08-05 02:10:00,103.12,103.12,103.07,103.07,284500000.0
2008-08-05 02:15:00,103.07,103.08,103.04,103.07,224500000.0
2008-08-05 02:20:00,103.07,103.08,103.05,103.06,114600000.0
2008-08-05 02:25:00,103.06,103.105,103.05,103.09,292500000.0
2008-08-05 02:30:00,103.09,103.095,103.05,103.07,431400000.0
2008-08-05 02:35:00,103.08,103.105,103.07,103.07,208700000.0
2008-08-05 02:40:00,103.07,103.09,103.05,103.05,464600000.0
2008-08-05 02:45:00,103.06,103.08,103.04,103.08,392800000.0
2008-08-05 02:50:00,103.08,103.105,103.075,103.1,299500000.0
2008-08-05 02:55:00,103.1,103.11,103.075,103.09,557400000.0
2008-08-05 03:00:00,103.1,103.1,103.06,103.09,350100000.0
2008-08-05 03:05:00,103.09,103.09,103.045,103.05,321000000.0
2008-08-05 03:10:00,103.05,103.055,103.025,103.055,166000000.0
2008-08-05 03:15:00,103.05,103.06,103.035,103.055,183400000.0
2008-08-05 03:20:00,103.05,103.07,103.05,103.06,227400000.0
2008-08-05 03:25:00,103.06,103.09,103.06,103.07,189900000.0
2008-08-05 03:30:00,103.07,103.095,103.06,103.09,247500000.0
2008-08-05 03:35:00,103.085,103.1,103.07,103.09,257500000.0
2008-08-05 03:40:00,103.09,103.095,103.02,103.04,498800000.0
2008-08-05 03:45:00,103.035,103.05,103.01,103.03,396800000.0
2008-08-05 03:50:00,103.02,103.05,103.02,103.05,188600000.0
2008-08-05 03:55:00,103.05,103.05,103.01,103.03,209300000.0
2008-08-05 04:00:00,103.03,103.05,103.01,103.04,176000000.0
2008-08-05 04:05:00,103.03,103.05,103.02,103.035,103700000.0
2008-08-05 04:10:00,103.035,103.06,103.03,103.045,240900000.0
2008-08-05 04:15:00,103.045,103.05,103.025,103.03,311200000.0
2008-08-05 04:20:00,103.025,103.045,103.02,103.03,159900000.0
2008-08-05 04:25:00,103.03,103.055,103.03,103.05,101700000.0
2008-08-05 04:30:00,103.045,103.07,103.03,103.03,190900000.0
2008-08-05 04:35:00,103.03,103.05,103.03,103.05,156800000.0
2008-08-05 04:40:00,103.05,103.05,103.03,103.03,104700000.0
2008-08-05 04:45:00,103.03,103.04,103.02,103.025,106800000.0
2008-08-05 04:50:00,103.025,103.03,103.02,103.02,104400000.0
2008-08-05 04:55:00,103.02,103.03,103.01,103.03,118400000.0
2008-08-05 05:00:00,103.03,103.04,102.99,103.0,357700000.0
2008-08-05 05:05:00,103.0,103.02,103.0,103.01,134500000.0
2008-08-05 05:10:00,103.01,103.01,102.978,103.01,236400000.0
2008-08-05 05:15:00,103.0,103.02,102.98,103.0,404100000.0
2008-08-05 05:20:00,102.995,102.995,102.965,102.99,227600000.0
2008-08-05 05:25:00,103.0,103.015,102.99,103.0,333700000.0
2008-08-05 05:30:00,103.0,103.02,103.0,103.01,226500000.0
2008-08-05 05:35:00,103.013,103.025,102.964,103.02,282600000.0
2008-08-05 05:40:00,103.01,103.035,103.01,103.02,409700000.0
2008-08-05 05:45:00,103.02,103.045,103.01,103.04,430700000.0
2008-08-05 05:50:00,103.05,103.055,103.03,103.03,264200000.0
2008-08-05 05:55:00,103.03,103.045,103.02,103.02,252000000.0
2008-08-05 06:00:00,103.03,103.03,103.005,103.03,217900000.0
2008-08-05 06:05:00,103.02,103.04,103.015,103.02,219900000.0
2008-08-05 06:10:00,103.02,103.035,103.005,103.015,316900000.0
2008-08-05 06:15:00,103.015,103.02,102.97,102.97,705600000.0
2008-08-05 06:20:00,102.98,102.99,102.96,102.975,677600000.0
2008-08-05 06:25:00,102.975,102.98,102.96,102.97,253300000.0
2008-08-05 06:30:00,102.97,103.02,102.95,103.02,552100000.0
2008-08-05 06:35:00,103.01,103.06,102.995,102.995,693500000.0
2008-08-05 06:40:00,103.01,103.02,102.965,102.98,1126700000.0
2008-08-05 06:45:00,102.98,102.99,102.96,102.96,240800000.0
2008-08-05 06:50:00,102.96,102.99,102.945,102.96,734300000.0
2008-08-05 06:55:00,102.97,102.97,102.915,102.96,846500000.0
2008-08-05 07:00:00,102.96,102.97,102.945,102.96,631500000.0
2008-08-05 07:05:00,102.96,102.98,102.94,102.97,601300000.0
2008-08-05 07:10:00,102.97,103.0,102.955,102.99,903700000.0
2008-08-05 07:15:00,103.0,103.01,102.945,102.955,640500000.0
2008-08-05 07:20:00,102.965,103.0,102.93,102.95,467900000.0
2008-08-05 07:25:00,102.95,102.96,102.935,102.94,504100000.0
2008-08-05 07:30:00,102.94,102.95,102.9,102.91,554200000.0
2008-08-05 07:35:00,102.91,102.91,102.865,102.88,372700000.0
2008-08-05 07:40:00,102.88,102.89,102.84,102.86,587200000.0
2008-08-05 07:45:00,102.85,102.88,102.82,102.85,777600000.0
2008-08-05 07:50:00,102.86,102.88,102.83,102.86,415700000.0
2008-08-05 07:55:00,102.855,102.86,102.81,102.83,449900000.0
2008-08-05 08:00:00,102.84,102.84,102.78,102.815,584800000.0
2008-08-05 08:05:00,102.815,102.86,102.815,102.85,817000000.0
2008-08-05 08:10:00,102.85,102.86,102.825,102.85,884100000.0
2008-08-05 08:15:00,102.845,102.855,102.825,102.855,1236200000.0
2008-08-05 08:20:00,102.85,102.86,102.815,102.83,1584300000.0
2008-08-05 08:25:00,102.83,102.875,102.83,102.86,1108900000.0
2008-08-05 08:30:00,102.86,102.87,102.785,102.82,655500000.0
2008-08-05 08:35:00,102.82,102.82,102.76,102.76,1048200000.0
2008-08-05 08:40:00,102.76,102.79,102.68,102.72,1105500000.0
2008-08-05 08:45:00,102.72,102.745,102.655,102.67,916300000.0
2008-08-05 08:50:00,102.68,102.745,102.66,102.71,850200000.0
2008-08-05 08:55:00,102.71,102.71,102.62,102.65,789300000.0
2008-08-05 09:00:00,102.66,102.66,102.57,102.61,1701200000.0
2008-08-05 09:05:00,102.6,102.61,102.53,102.53,1768900000.0
2008-08-05 09:10:00,102.53,102.53,102.45,102.48,1401000000.0
2008-08-05 09:15:00,102.48,102.56,102.47,102.53,1295100000.0
2008-08-05 09:20:00,102.53,102.59,102.52,102.59,1185900000.0
2008-08-05 09:25:00,102.59,102.61,102.54,102.6,1418000000.0
2008-08-05 09:30:00,102.6,102.6,102.54,102.56,1360900000.0
2008-08-05 09:35:00,102.56,102.6,102.49,102.49,1042100000.0
2008-08-05 09:40:00,102.49,102.52,102.45,102.495,1382300000.0
2008-08-05 09:45:00,102.495,102.56,102.47,102.515,1091100000.0
2008-08-05 09:50:00,102.515,102.54,102.48,102.5,1276700000.0
2008-08-05 09:55:00,102.5,102.52,102.42,102.44,1026400000.0
2008-08-05 10:00:00,102.44,102.5,102.43,102.49,1060800000.0
2008-08-05 10:05:00,102.49,102.49,102.44,102.47,576000000.0
2008-08-05 10:10:00,102.47,102.5,102.42,102.48,740900000.0
2008-08-05 10:15:00,102.48,102.53,102.46,102.48,634500000.0
2008-08-05 10:20:00,102.48,102.55,102.45,102.52,1303900000.0
2008-08-05 10:25:00,102.52,102.55,102.5,102.53,628200000.0
2008-08-05 10:30:00,102.53,102.63,102.52,102.61,1038000000.0
2008-08-05 10:35:00,102.61,102.63,102.545,102.56,1597900000.0
2008-08-05 10:40:00,102.56,102.6,102.445,102.47,1035000000.0
2008-08-05 10:45:00,102.47,102.53,102.435,102.46,1049100000.0
2008-08-05 10:50:00,102.47,102.58,102.45,102.575,1289500000.0
2008-08-05 10:55:00,102.57,102.66,102.565,102.61,1089000000.0
2008-08-05 11:00:00,102.61,102.69,102.59,102.665,1344800000.0
2008-08-05 11:05:00,102.67,102.67,102.585,102.61,1684300000.0
2008-08-05 11:10:00,102.605,102.66,102.595,102.63,925300000.0
2008-08-05 11:15:00,102.63,102.64,102.52,102.53,965500000.0
2008-08-05 11:20:00,102.53,102.54,102.49,102.53,652500000.0
2008-08-05 11:25:00,102.53,102.54,102.49,102.52,582400000.0
2008-08-05 11:30:00,102.51,102.51,102.42,102.47,835400002.0
2008-08-05 11:35:00,102.47,102.48,102.4,102.41,1194100000.0
2008-08-05 11:40:00,102.41,102.51,102.41,102.49,989000000.0
2008-08-05 11:45:00,102.49,102.53,102.475,102.515,1295100000.0
2008-08-05 11:50:00,102.515,102.52,102.445,102.48,1047300000.0
2008-08-05 11:55:00,102.49,102.5,102.44,102.44,1141200000.0
2008-08-05 12:00:00,102.44,102.45,102.385,102.385,773200000.0
2008-08-05 12:05:00,102.39,102.43,102.38,102.4,1174600000.0
2008-08-05 12:10:00,102.4,102.43,102.36,102.38,922300000.0
2008-08-05 12:15:00,102.38,102.44,102.36,102.41,1085400000.0
2008-08-05 12:20:00,102.41,102.44,102.39,102.39,1028500000.0
2008-08-05 12:25:00,102.39,102.45,102.375,102.43,1061700000.0
2008-08-05 12:30:00,102.43,102.46,102.385,102.45,973100000.0
2008-08-05 12:35:00,102.45,102.47,102.375,102.395,721400000.0
2008-08-05 12:40:00,102.395,102.43,102.375,102.41,884300000.0
2008-08-05 12:45:00,102.41,102.41,102.345,102.37,582800000.0
2008-08-05 12:50:00,102.37,102.43,102.36,102.42,774000000.0
2008-08-05 12:55:00,102.42,102.43,102.375,102.38,371000000.0
2008-08-05 13:00:00,102.38,102.395,102.34,102.36,405800000.0
2008-08-05 13:05:00,102.36,102.39,102.34,102.37,649500000.0
2008-08-05 13:10:00,102.37,102.37,102.27,102.28,629500000.0
2008-08-05 13:15:00,102.27,102.35,102.26,102.33,661000000.0
2008-08-05 13:20:00,102.33,102.34,102.22,102.3,710600000.0
2008-08-05 13:25:00,102.3,102.33,102.255,102.31,718700000.0
2008-08-05 13:30:00,102.31,102.37,102.3,102.335,1275900000.0
2008-08-05 13:35:00,102.335,102.4,102.32,102.33,1517700000.0
2008-08-05 13:40:00,102.33,102.35,102.3,102.34,1035200000.0
2008-08-05 13:45:00,102.34,102.4,102.32,102.37,894000000.0
2008-08-05 13:50:00,102.37,102.38,102.345,102.37,706600000.0
2008-08-05 13:55:00,102.37,102.43,102.36,102.43,924600000.0
2008-08-05 14:00:00,102.43,102.46,102.38,102.4,910700000.0
2008-08-05 14:05:00,102.4,102.44,102.4,102.42,584800000.0
2008-08-05 14:10:00,102.41,102.44,102.4,102.42,575000000.0
2008-08-05 14:15:00,102.42,102.44,102.41,102.42,869300000.0
2008-08-05 14:20:00,102.41,102.44,102.37,102.37,780400000.0
2008-08-05 14:25:00,102.37,102.4,102.34,102.4,819200000.0
2008-08-05 14:30:00,102.4,102.49,102.38,102.46,1092100000.0
2008-08-05 14:35:00,102.46,102.48,102.435,102.45,1131900000.0
2008-08-05 14:40:00,102.45,102.48,102.44,102.47,916300000.0
2008-08-05 14:45:00,102.465,102.47,102.43,102.45,589300000.0
2008-08-05 14:50:00,102.44,102.48,102.43,102.43,711300000.0
2008-08-05 14:55:00,102.43,102.45,102.405,102.45,907400000.0
2008-08-05 15:00:00,102.45,102.49,102.44,102.48,782000000.0
2008-08-05 15:05:00,102.48,102.52,102.48,102.51,648800000.0
2008-08-05 15:10:00,102.52,102.52,102.47,102.51,526900000.0
2008-08-05 15:15:00,102.52,102.54,102.5,102.53,764900000.0
2008-08-05 15:20:00,102.53,102.57,102.52,102.55,572400000.0
2008-08-05 15:25:00,102.55,102.57,102.525,102.56,525700000.0
2008-08-05 15:30:00,102.56,102.61,102.56,102.6,528600000.0
2008-08-05 15:35:00,102.6,102.63,102.585,102.6,577700000.0
2008-08-05 15:40:00,102.6,102.64,102.59,102.63,421600000.0
2008-08-05 15:45:00,102.63,102.64,102.59,102.61,449500000.0
2008-08-05 15:50:00,102.61,102.63,102.58,102.62,631500000.0
2008-08-05 15:55:00,102.61,102.61,102.57,102.6,579900000.0
2008-08-05 16:00:00,102.595,102.645,102.56,102.59,1042600000.0
2008-08-05 16:05:00,102.59,102.61,102.56,102.57,774700000.0
2008-08-05 16:10:00,102.57,102.59,102.545,102.56,649700000.0
2008-08-05 16:15:00,102.56,102.59,102.55,102.56,750900000.0
2008-08-05 16:20:00,102.56,102.585,102.535,102.55,808300000.0
2008-08-05 16:25:00,102.55,102.61,102.545,102.6,838500000.0
2008-08-05 16:30:00,102.59,102.6,102.55,102.56,735900000.0
2008-08-05 16:35:00,102.56,102.57,102.51,102.525,777300000.0
2008-08-05 16:40:00,102.525,102.56,102.49,102.5,658400000.0
2008-08-05 16:45:00,102.5,102.54,102.495,102.535,400600000.0
2008-08-05 16:50:00,102.54,102.57,102.47,102.54,672900000.0
2008-08-05 16:55:00,102.54,102.58,102.535,102.56,614800000.0
2008-08-05 17:00:00,102.56,102.58,102.5,102.5,995300000.0
2008-08-05 17:05:00,102.5,102.555,102.48,102.49,803700000.0
2008-08-05 17:10:00,102.49,102.52,102.47,102.49,539400000.0
2008-08-05 17:15:00,102.49,102.52,102.48,102.5,508600000.0
2008-08-05 17:20:00,102.5,102.52,102.47,102.49,852000000.0
2008-08-05 17:25:00,102.49,102.51,102.47,102.49,417900000.0
2008-08-05 17:30:00,102.49,102.54,102.46,102.53,889800000.0
2008-08-05 17:35:00,102.53,102.57,102.51,102.55,1371300000.0
2008-08-05 17:40:00,102.55,102.56,102.5,102.52,1090600000.0
2008-08-05 17:45:00,102.52,102.55,102.47,102.55,874900000.0
2008-08-05 17:50:00,102.55,102.63,102.53,102.62,578700000.0
2008-08-05 17:55:00,102.62,102.62,102.57,102.57,377900000.0
2008-08-05 18:00:00,102.58,102.64,102.57,102.63,393400000.0
2008-08-05 18:05:00,102.62,102.64,102.57,102.57,502700000.0
2008-08-05 18:10:00,102.57,102.59,102.535,102.55,618800000.0
2008-08-05 18:15:00,102.55,102.61,102.535,102.59,491800000.0
2008-08-05 18:20:00,102.59,102.655,102.59,102.61,998600000.0
2008-08-05 18:25:00,102.61,102.67,102.61,102.66,441400000.0
2008-08-05 18:30:00,102.66,102.66,102.61,102.61,558000000.0
2008-08-05 18:35:00,102.61,102.62,102.59,102.61,287800000.0
2008-08-05 18:40:00,102.61,102.65,102.6,102.64,373800000.0
2008-08-05 18:45:00,102.64,102.66,102.63,102.63,297300000.0
2008-08-05 18:50:00,102.63,102.66,102.62,102.65,252300000.0
2008-08-05 18:55:00,102.65,102.69,102.635,102.68,324200000.0
2008-08-05 19:00:00,102.68,102.7,102.67,102.69,257200000.0
2008-08-05 19:05:00,102.69,102.72,102.69,102.69,358900000.0
2008-08-05 19:10:00,102.69,102.72,102.69,102.7,300900000.0
2008-08-05 19:15:00,102.71,102.73,102.7,102.71,314400000.0
2008-08-05 19:20:00,102.71,102.71,102.67,102.68,253600000.0
2008-08-05 19:25:00,102.67,102.7,102.665,102.69,362400000.0
2008-08-05 19:30:00,102.69,102.71,102.69,102.71,242000000.0
2008-08-05 19:35:00,102.71,102.74,102.68,102.68,557900000.0
2008-08-05 19:40:00,102.68,102.7,102.63,102.65,892300000.0
2008-08-05 19:45:00,102.65,102.68,102.635,102.67,837500000.0
2008-08-05 19:50:00,102.67,102.68,102.64,102.67,942300000.0
2008-08-05 19:55:00,102.665,102.69,102.66,102.69,660100000.0
2008-08-05 20:00:00,102.69,102.78,102.655,102.73,820600000.0
2008-08-05 20:05:00,102.74,102.75,102.69,102.7,833600000.0
2008-08-05 20:10:00,102.71,102.86,102.61,102.81,1071200000.0
2008-08-05 20:15:00,102.8,102.82,102.635,102.66,1553099998.0
2008-08-05 20:20:00,102.66,102.7,102.615,102.63,1611700000.0
2008-08-05 20:25:00,102.64,102.67,102.57,102.63,1698200000.0
2008-08-05 20:30:00,102.63,102.66,102.585,102.62,1507200000.0
2008-08-05 20:35:00,102.62,102.65,102.58,102.61,1532000000.0
2008-08-05 20:40:00,102.6,102.625,102.54,102.57,1272100000.0
2008-08-05 20:45:00,102.57,102.61,102.55,102.58,1315500000.0
2008-08-05 20:50:00,102.58,102.66,102.575,102.635,1356000000.0
2008-08-05 20:55:00,102.635,102.69,102.62,102.655,871900000.0
2008-08-05 21:00:00,102.655,102.675,102.62,102.645,437200000.0
2008-08-05 21:05:00,102.645,102.67,102.61,102.67,607300000.0
2008-08-05 21:10:00,102.67,102.68,102.64,102.65,609700000.0
2008-08-05 21:15:00,102.655,102.675,102.62,102.64,380100000.0
2008-08-05 21:20:00,102.64,102.68,102.625,102.665,378800000.0
2008-08-05 21:25:00,102.66,102.675,102.62,102.67,276400000.0
2008-08-05 21:30:00,102.67,102.68,102.635,102.67,340400000.0
2008-08-05 21:35:00,102.67,102.7,102.65,102.665,569900000.0
2008-08-05 21:40:00,102.67,102.72,102.65,102.71,623400000.0
2008-08-05 21:45:00,102.71,102.72,102.665,102.68,357200000.0
2008-08-05 21:50:00,102.67,102.71,102.62,102.64,433200000.0
2008-08-05 21:55:00,102.64,102.705,102.635,102.69,442100000.0
2008-08-05 22:00:00,102.69,102.71,102.675,102.7,324800000.0
2008-08-05 22:05:00,102.695,102.7,102.675,102.7,313600000.0
2008-08-05 22:10:00,102.69,102.71,102.66,102.66,449200000.0
2008-08-05 22:15:00,102.66,102.685,102.645,102.66,280200000.0
2008-08-05 22:20:00,102.66,102.68,102.645,102.655,230300000.0
2008-08-05 22:25:00,102.66,102.67,102.65,102.67,330500000.0
2008-08-05 22:30:00,102.67,102.71,102.655,102.67,446100000.0
2008-08-05 22:35:00,102.67,102.685,102.64,102.68,241900000.0
2008-08-05 22:40:00,102.68,102.715,102.67,102.7,266500000.0
2008-08-05 22:45:00,102.7,102.745,102.69,102.725,206900000.0
2008-08-05 22:50:00,102.735,102.76,102.72,102.73,173000000.0
2008-08-05 22:55:00,102.73,102.78,102.73,102.735,268300000.0
2008-08-05 23:00:00,102.735,102.75,102.7,102.72,647400000.0
2008-08-05 23:05:00,102.725,102.73,102.675,102.7,901100027.0
2008-08-05 23:10:00,102.71,102.72,102.69,102.7,344499994.0
2008-08-05 23:15:00,102.69,102.73,102.68,102.682,155299999.0
2008-08-05 23:20:00,102.715,102.73,102.685,102.7,149700000.0
2008-08-05 23:25:00,102.7,102.71,102.665,102.69,184300000.0
2008-08-05 23:30:00,102.69,102.705,102.675,102.675,110000000.0
2008-08-05 23:35:00,102.67,102.7,102.66,102.665,100300000.0
2008-08-05 23:40:00,102.675,102.68,102.655,102.68,227200000.0
2008-08-05 23:45:00,102.68,102.705,102.66,102.66,216900000.0
2008-08-05 23:50:00,102.655,102.66,102.65,102.66,89100000.0
2008-08-05 23:55:00,102.66,102.66,102.635,102.655,132300000.0
2008-08-06 00:00:00,102.66,102.685,102.65,102.665,69300000.0
2008-08-06 00:05:00,102.67,102.68,102.66,102.67,55400000.0
2008-08-06 00:10:00,102.67,102.68,102.65,102.68,106800000.0
2008-08-06 00:15:00,102.67,102.7,102.665,102.69,125100000.0
2008-08-06 00:20:00,102.685,102.7,102.665,102.68,265400000.0
2008-08-06 00:25:00,102.675,102.75,102.67,102.72,300500000.0
2008-08-06 00:30:00,102.72,102.73,102.685,102.705,114500000.0
2008-08-06 00:35:00,102.71,102.735,102.673,102.72,186800000.0
2008-08-06 00:40:00,102.71,102.72,102.71,102.715,86000000.0
2008-08-06 00:45:00,102.705,102.72,102.68,102.71,138700000.0
2008-08-06 00:50:00,102.68,102.7,102.665,102.69,93600000.0
2008-08-06 00:55:00,102.69,102.72,102.685,102.71,126000000.0
2008-08-06 01:00:00,102.71,102.75,102.7,102.75,379100000.0
2008-08-06 01:05:00,102.75,102.79,102.74,102.78,375000000.0
2008-08-06 01:10:00,102.79,102.79,102.75,102.76,158800000.0
2008-08-06 01:15:00,102.755,102.775,102.74,102.75,177500000.0
2008-08-06 01:20:00,102.76,102.77,102.73,102.77,84500000.0
2008-08-06 01:25:00,102.75,102.78,102.75,102.765,52400000.0
2008-08-06 01:30:00,102.78,102.8,102.765,102.79,64700000.0
2008-08-06 01:35:00,102.765,102.78,102.76,102.77,222700000.0
2008-08-06 01:40:00,102.77,102.79,102.755,102.79,123000000.0
2008-08-06 01:45:00,102.79,102.81,102.78,102.8,118000000.0
2008-08-06 01:50:00,102.8,102.81,102.77,102.785,169700000.0
2008-08-06 01:55:00,102.78,102.81,102.78,102.8,73700000.0
2008-08-06 02:00:00,102.79,102.84,102.775,102.84,308400000.0
2008-08-06 02:05:00,102.84,102.9,102.83,102.89,321500000.0
2008-08-06 02:10:00,102.89,102.9,102.87,102.88,141100000.0
2008-08-06 02:15:00,102.88,102.9,102.88,102.89,109300000.0
2008-08-06 02:20:00,102.89,102.9,102.86,102.88,160200000.0
2008-08-06 02:25:00,102.89,102.915,102.88,102.905,242800000.0
2008-08-06 02:30:00,102.91,102.92,102.89,102.91,130700000.0
2008-08-06 02:35:00,102.91,102.91,102.895,102.9,214200000.0
2008-08-06 02:40:00,102.91,102.93,102.9,102.91,231500000.0
2008-08-06 02:45:00,102.895,102.91,102.865,102.87,304700000.0
2008-08-06 02:50:00,102.87,102.87,102.85,102.855,339300000.0
2008-08-06 02:55:00,102.85,102.89,102.85,102.87,340500000.0
2008-08-06 03:00:00,102.87,102.885,102.85,102.865,187200000.0
2008-08-06 03:05:00,102.87,102.89,102.855,102.88,234600000.0
2008-08-06 03:10:00,102.88,102.9,102.87,102.895,370700000.0
2008-08-06 03:15:00,102.89,102.91,102.88,102.89,271700000.0
2008-08-06 03:20:00,102.885,102.9,102.86,102.87,283200000.0
2008-08-06 03:25:00,102.87,102.89,102.86,102.87,387700000.0
2008-08-06 03:30:00,102.86,102.88,102.83,102.83,157400000.0
2008-08-06 03:35:00,102.83,102.85,102.76,102.81,465100000.0
2008-08-06 03:40:00,102.81,102.84,102.79,102.81,255800000.0
2008-08-06 03:45:00,102.81,102.87,102.81,102.85,143100000.0
2008-08-06 03:50:00,102.84,102.85,102.84,102.84,166500000.0
2008-08-06 03:55:00,102.84,102.87,102.83,102.86,176300000.0
2008-08-06 04:00:00,102.86,102.875,102.845,102.855,371200000.0
2008-08-06 04:05:00,102.86,102.92,102.86,102.88,390900000.0
2008-08-06 04:10:00,102.88,102.91,102.88,102.9,238100000.0
2008-08-06 04:15:00,102.9,102.925,102.885,102.885,143300000.0
2008-08-06 04:20:00,102.89,102.9,102.88,102.885,172900000.0
2008-08-06 04:25:00,102.89,102.9,102.88,102.9,137700000.0
2008-08-06 04:30:00,102.9,102.905,102.89,102.905,202600000.0
2008-08-06 04:35:00,102.9,102.94,102.89,102.935,239100000.0
2008-08-06 04:40:00,102.94,102.94,102.92,102.925,124800000.0
2008-08-06 04:45:00,102.925,102.94,102.91,102.93,371500000.0
2008-08-06 04:50:00,102.93,102.93,102.89,102.9,298800000.0
2008-08-06 04:55:00,102.9,102.91,102.88,102.88,304800000.0
2008-08-06 05:00:00,102.88,102.9,102.88,102.89,441700000.0
2008-08-06 05:05:00,102.89,102.9,102.87,102.885,379900000.0
2008-08-06 05:10:00,102.885,102.895,102.87,102.885,457600000.0
2008-08-06 05:15:00,102.89,102.91,102.885,102.895,380000000.0
2008-08-06 05:20:00,102.895,102.9,102.87,102.9,400200000.0
2008-08-06 05:25:00,102.9,102.92,102.88,102.91,402000000.0
2008-08-06 05:30:00,102.92,102.94,102.905,102.93,312600000.0
2008-08-06 05:35:00,102.93,102.95,102.91,102.95,138600000.0
2008-08-06 05:40:00,102.95,102.97,102.935,102.935,639800000.0
2008-08-06 05:45:00,102.935,102.975,102.93,102.95,285900000.0
2008-08-06 05:50:00,102.95,102.98,102.93,102.98,405700000.0
2008-08-06 05:55:00,102.98,102.99,102.91,102.92,272200000.0
2008-08-06 06:00:00,102.93,102.95,102.92,102.93,316500000.0
2008-08-06 06:05:00,102.93,102.93,102.885,102.92,505600000.0
2008-08-06 06:10:00,102.92,102.94,102.905,102.91,452500000.0
2008-08-06 06:15:00,102.91,102.95,102.905,102.93,310000000.0
2008-08-06 06:20:00,102.92,102.935,102.9,102.915,523700000.0
2008-08-06 06:25:00,102.915,102.93,102.9,102.915,557500000.0
2008-08-06 06:30:00,102.92,102.94,102.91,102.93,549000000.0
2008-08-06 06:35:00,102.93,102.94,102.905,102.93,274800000.0
2008-08-06 06:40:00,102.925,102.94,102.91,102.925,325700000.0
2008-08-06 06:45:00,102.925,102.94,102.91,102.91,173200000.0
2008-08-06 06:50:00,102.91,102.96,102.9,102.92,321300000.0
2008-08-06 06:55:00,102.92,102.95,102.92,102.94,464700000.0
2008-08-06 07:00:00,102.94,102.95,102.91,102.94,562000000.0
2008-08-06 07:05:00,102.925,102.96,102.925,102.945,442900000.0
2008-08-06 07:10:00,102.95,102.95,102.93,102.93,336300000.0
2008-08-06 07:15:00,102.93,102.94,102.905,102.905,351600000.0
2008-08-06 07:20:00,102.905,102.93,102.885,102.915,577900000.0
2008-08-06 07:25:00,102.915,102.93,102.885,102.89,469000000.0
2008-08-06 07:30:00,102.89,102.9,102.875,102.89,907200000.0
2008-08-06 07:35:00,102.885,102.945,102.88,102.93,1169100000.0
2008-08-06 07:40:00,102.93,102.97,102.91,102.935,1560400000.0
2008-08-06 07:45:00,102.94,103.015,102.92,102.97,1513900000.0
2008-08-06 07:50:00,102.98,103.0,102.945,102.96,1090000000.0
2008-08-06 07:55:00,102.97,103.02,102.965,102.98,991600000.0
2008-08-06 08:00:00,102.98,103.03,102.965,102.97,1199300000.0
2008-08-06 08:05:00,102.97,103.02,102.96,103.0,903300000.0
2008-08-06 08:10:00,103.0,103.07,102.995,103.045,1556800000.0
2008-08-06 08:15:00,103.045,103.05,102.99,103.045,1469400000.0
2008-08-06 08:20:00,103.045,103.06,103.03,103.06,1413400000.0
2008-08-06 08:25:00,103.06,103.08,103.025,103.07,1879700000.0
2008-08-06 08:30:00,103.07,103.1,103.06,103.06,873000000.0
2008-08-06 08:35:00,103.06,103.11,103.05,103.07,876800000.0
2008-08-06 08:40:00,103.07,103.17,103.07,103.13,902600000.0
2008-08-06 08:45:00,103.13,103.15,103.08,103.09,1226000000.0
2008-08-06 08:50:00,103.09,103.11,103.05,103.07,682500000.0
2008-08-06 08:55:00,103.07,103.1,103.025,103.04,738900000.0
2008-08-06 09:00:00,103.035,103.09,103.02,103.06,950700000.0
2008-08-06 09:05:00,103.06,103.12,103.04,103.08,815400000.0
2008-08-06 09:10:00,103.085,103.11,103.055,103.1,898200000.0
2008-08-06 09:15:00,103.1,103.14,103.09,103.11,687600000.0
2008-08-06 09:20:00,103.11,103.14,103.075,103.1,1101800000.0
2008-08-06 09:25:00,103.1,103.14,103.085,103.14,925600000.0
2008-08-06 09:30:00,103.14,103.15,103.08,103.08,1032500000.0
2008-08-06 09:35:00,103.08,103.11,103.06,103.09,961300000.0
2008-08-06 09:40:00,103.08,103.09,103.045,103.06,900700000.0
2008-08-06 09:45:00,103.06,103.08,103.04,103.08,746200000.0
2008-08-06 09:50:00,103.08,103.1,103.07,103.07,287700000.0
2008-08-06 09:55:00,103.07,103.11,103.05,103.06,639700000.0
2008-08-06 10:00:00,103.06,103.12,103.06,103.11,735100000.0
2008-08-06 10:05:00,103.12,103.13,103.085,103.11,824900000.0
2008-08-06 10:10:00,103.11,103.13,103.1,103.1,760400000.0
2008-08-06 10:15:00,103.1,103.15,103.1,103.12,773400000.0
2008-08-06 10:20:00,103.12,103.12,103.065,103.09,678100000.0
2008-08-06 10:25:00,103.08,103.12,103.07,103.1,1070300000.0
2008-08-06 10:30:00,103.1,103.11,103.055,103.08,675300000.0
2008-08-06 10:35:00,103.08,103.09,102.99,103.0,710800000.0
2008-08-06 10:40:00,103.0,103.04,102.985,103.02,1196300000.0
2008-08-06 10:45:00,103.02,103.04,103.015,103.03,873700000.0
2008-08-06 10:50:00,103.03,103.04,103.0,103.0,762900000.0
2008-08-06 10:55:00,103.0,103.01,103.0,103.01,520500000.0
2008-08-06 11:00:00,103.01,103.01,102.955,102.97,643100000.0
2008-08-06 11:05:00,102.965,102.99,102.95,102.98,544200000.0
2008-08-06 11:10:00,102.98,103.08,102.97,103.08,1130700000.0
2008-08-06 11:15:00,103.08,103.11,103.06,103.095,1350600000.0
2008-08-06 11:20:00,103.1,103.11,103.07,103.07,1276400000.0
2008-08-06 11:25:00,103.07,103.09,103.065,103.08,807600000.0
2008-08-06 11:30:00,103.08,103.09,103.07,103.09,443200000.0
2008-08-06 11:35:00,103.09,103.1,103.06,103.07,521200000.0
2008-08-06 11:40:00,103.07,103.14,103.07,103.12,818200000.0
2008-08-06 11:45:00,103.12,103.205,103.11,103.17,1280000000.0
2008-08-06 11:50:00,103.17,103.23,103.16,103.21,1058900000.0
2008-08-06 11:55:00,103.21,103.265,103.173,103.25,977400000.0
2008-08-06 12:00:00,103.25,103.25,103.149,103.155,1091100000.0
2008-08-06 12:05:00,103.155,103.18,103.03,103.065,1194800000.0
2008-08-06 12:10:00,103.055,103.12,103.03,103.11,822500000.0
2008-08-06 12:15:00,103.11,103.13,103.09,103.12,588300000.0
2008-08-06 12:20:00,103.12,103.12,103.08,103.09,679300000.0
2008-08-06 12:25:00,103.09,103.13,103.09,103.12,458000000.0
2008-08-06 12:30:00,103.12,103.13,103.09,103.11,432000000.0
2008-08-06 12:35:00,103.11,103.12,103.09,103.11,283500000.0
2008-08-06 12:40:00,103.11,103.14,103.11,103.12,331700000.0
2008-08-06 12:45:00,103.12,103.16,103.1,103.13,410100000.0
2008-08-06 12:50:00,103.13,103.17,103.115,103.16,600500000.0
2008-08-06 12:55:00,103.16,103.19,103.15,103.19,721800000.0
2008-08-06 13:00:00,103.19,103.19,103.11,103.12,816400000.0
2008-08-06 13:05:00,103.12,103.14,103.1,103.13,958700000.0
2008-08-06 13:10:00,103.13,103.13,103.1,103.12,316200000.0
2008-08-06 13:15:00,103.12,103.16,103.12,103.12,406500000.0
2008-08-06 13:20:00,103.12,103.14,103.07,103.11,494700000.0
2008-08-06 13:25:00,103.11,103.15,103.1,103.12,346100000.0
2008-08-06 13:30:00,103.12,103.16,103.11,103.13,491500000.0
2008-08-06 13:35:00,103.13,103.15,103.095,103.1,475100000.0
2008-08-06 13:40:00,103.1,103.155,103.1,103.14,1251000000.0
2008-08-06 13:45:00,103.14,103.15,103.125,103.15,1104900000.0
2008-08-06 13:50:00,103.15,103.17,103.14,103.14,591200000.0
2008-08-06 13:55:00,103.14,103.18,103.13,103.16,1091800000.0
2008-08-06 14:00:00,103.16,103.23,103.155,103.22,1528500000.0
2008-08-06 14:05:00,103.22,103.22,103.175,103.195,950300000.0
2008-08-06 14:10:00,103.2,103.22,103.165,103.205,1371400000.0
2008-08-06 14:15:00,103.205,103.21,103.16,103.18,1143700000.0
2008-08-06 14:20:00,103.18,103.19,103.15,103.17,1612700000.0
2008-08-06 14:25:00,103.17,103.2,103.17,103.2,1586800000.0
2008-08-06 14:30:00,103.2,103.2,103.145,103.15,916900000.0
2008-08-06 14:35:00,103.15,103.17,103.115,103.13,1435100000.0
2008-08-06 14:40:00,103.13,103.19,103.125,103.14,2131100000.0
2008-08-06 14:45:00,103.14,103.15,103.1,103.11,1791800000.0
2008-08-06 14:50:00,103.1,103.12,103.065,103.075,1486200000.0
2008-08-06 14:55:00,103.075,103.09,103.055,103.06,1138200000.0
2008-08-06 15:00:00,103.06,103.095,103.01,103.015,1766100000.0
2008-08-06 15:05:00,103.015,103.03,102.985,103.03,1891900000.0
2008-08-06 15:10:00,103.03,103.03,102.95,103.01,2047300000.0
2008-08-06 15:15:00,103.01,103.05,102.995,103.02,1457200000.0
2008-08-06 15:20:00,103.02,103.08,103.005,103.025,1791700000.0
2008-08-06 15:25:00,103.015,103.04,102.98,103.01,2265000000.0
2008-08-06 15:30:00,103.01,103.055,102.995,103.01,1857200000.0
2008-08-06 15:35:00,103.01,103.11,103.005,103.095,2153300000.0
2008-08-06 15:40:00,103.095,103.105,103.045,103.07,2260100000.0
2008-08-06 15:45:00,103.075,103.15,103.055,103.15,1593700000.0
2008-08-06 15:50:00,103.15,103.2,103.13,103.2,1371400001.0
2008-08-06 15:55:00,103.19,103.23,103.15,103.15,1461700000.0
2008-08-06 16:00:00,103.15,103.2,103.14,103.18,1303400000.0
2008-08-06 16:05:00,103.185,103.19,103.12,103.145,1050600000.0
2008-08-06 16:10:00,103.155,103.175,103.13,103.15,1428000000.0
2008-08-06 16:15:00,103.15,103.165,103.115,103.14,1539300000.0
2008-08-06 16:20:00,103.14,103.19,103.14,103.15,1189500000.0
2008-08-06 16:25:00,103.14,103.16,103.125,103.15,1012700000.0
2008-08-06 16:30:00,103.155,103.19,103.13,103.14,1721900000.0
2008-08-06 16:35:00,103.135,103.16,103.11,103.135,2076100000.0
2008-08-06 16:40:00,103.14,103.16,103.09,103.09,1861000000.0
2008-08-06 16:45:00,103.09,103.12,103.085,103.095,1782200000.0
2008-08-06 16:50:00,103.095,103.13,103.085,103.12,1659800000.0
2008-08-06 16:55:00,103.12,103.14,103.06,103.08,1547300000.0
2008-08-06 17:00:00,103.08,103.1,103.065,103.07,1351900000.0
2008-08-06 17:05:00,103.07,103.14,103.065,103.095,965600000.0
2008-08-06 17:10:00,103.1,103.11,103.065,103.09,1167800000.0
2008-08-06 17:15:00,103.09,103.1,103.055,103.08,1258300000.0
2008-08-06 17:20:00,103.08,103.09,103.005,103.03,1553100000.0
2008-08-06 17:25:00,103.03,103.1,103.02,103.09,1474900000.0
2008-08-06 17:30:00,103.09,103.16,103.075,103.14,1880700000.0
2008-08-06 17:35:00,103.14,103.17,103.115,103.14,1464100000.0
2008-08-06 17:40:00,103.14,103.15,103.105,103.12,1627200000.0
2008-08-06 17:45:00,103.12,103.165,103.115,103.13,1718800000.0
2008-08-06 17:50:00,103.13,103.15,103.115,103.15,1663700001.0
2008-08-06 17:55:00,103.15,103.18,103.13,103.16,1757900000.0
2008-08-06 18:00:00,103.16,103.23,103.16,103.2,1315000000.0
2008-08-06 18:05:00,103.2,103.22,103.2,103.21,1337000000.0
2008-08-06 18:10:00,103.21,103.23,103.19,103.19,642600000.0
2008-08-06 18:15:00,103.19,103.22,103.19,103.22,603500000.0
2008-08-06 18:20:00,103.22,103.27,103.22,103.22,756800000.0
2008-08-06 18:25:00,103.22,103.29,103.22,103.28,728700000.0
2008-08-06 18:30:00,103.28,103.37,103.27,103.37,421800000.0
2008-08-06 18:35:00,103.37,103.455,103.37,103.4,757500000.0
2008-08-06 18:40:00,103.39,103.42,103.355,103.38,677200000.0
2008-08-06 18:45:00,103.37,103.39,103.35,103.35,857300000.0
2008-08-06 18:50:00,103.35,103.37,103.34,103.36,689400000.0
2008-08-06 18:55:00,103.36,103.38,103.32,103.32,1132200000.0
2008-08-06 19:00:00,103.32,103.36,103.32,103.33,622100000.0
2008-08-06 19:05:00,103.33,103.34,103.31,103.33,498000000.0
2008-08-06 19:10:00,103.33,103.35,103.32,103.34,507500000.0
2008-08-06 19:15:00,103.34,103.37,103.32,103.36,510400000.0
2008-08-06 19:20:00,103.36,103.38,103.325,103.34,806500000.0
2008-08-06 19:25:00,103.34,103.39,103.34,103.37,1059000000.0
2008-08-06 19:30:00,103.37,103.39,103.35,103.355,947500000.0
2008-08-06 19:35:00,103.35,103.365,103.32,103.33,581600000.0
2008-08-06 19:40:00,103.33,103.37,103.33,103.34,427200000.0
2008-08-06 19:45:00,103.35,103.365,103.31,103.32,611900000.0
2008-08-06 19:50:00,103.32,103.36,103.31,103.35,637500000.0
2008-08-06 19:55:00,103.35,103.37,103.33,103.35,516800000.0
2008-08-06 20:00:00,103.35,103.36,103.33,103.34,687500000.0
2008-08-06 20:05:00,103.34,103.34,103.31,103.33,388300000.0
2008-08-06 20:10:00,103.33,103.36,103.31,103.33,293700000.0
2008-08-06 20:15:00,103.33,103.34,103.3,103.32,406700000.0
2008-08-06 20:20:00,103.32,103.33,103.29,103.31,500700000.0
2008-08-06 20:25:00,103.31,103.33,103.3,103.3,217600000.0
2008-08-06 20:30:00,103.29,103.33,103.29,103.31,507900000.0
2008-08-06 20:35:00,103.31,103.33,103.29,103.29,833300000.0
2008-08-06 20:40:00,103.29,103.32,103.28,103.31,605600000.0
2008-08-06 20:45:00,103.31,103.325,103.3,103.31,967300000.0
2008-08-06 20:50:00,103.31,103.32,103.27,103.29,760248000.0
2008-08-06 20:55:00,103.28,103.345,103.28,103.33,1016300000.0
2008-08-06 21:00:00,103.33,103.375,103.295,103.36,978600000.0
2008-08-06 21:05:00,103.36,103.4,103.345,103.38,849400000.0
2008-08-06 21:10:00,103.38,103.43,103.37,103.43,359900000.0
2008-08-06 21:15:00,103.43,103.435,103.375,103.43,265700000.0
2008-08-06 21:20:00,103.43,103.47,103.415,103.45,548900000.0
2008-08-06 21:25:00,103.45,103.46,103.43,103.43,211000000.0
2008-08-06 21:30:00,103.43,103.45,103.415,103.43,274000000.0
2008-08-06 21:35:00,103.43,103.45,103.38,103.43,433000000.0
2008-08-06 21:40:00,103.42,103.46,103.42,103.435,276300000.0
2008-08-06 21:45:00,103.435,103.45,103.42,103.42,131000000.0
2008-08-06 21:50:00,103.42,103.46,103.41,103.45,100400000.0
2008-08-06 21:55:00,103.45,103.57,103.43,103.57,489900000.0
2008-08-06 22:00:00,103.56,103.595,103.56,103.595,473700000.0
2008-08-06 22:05:00,103.595,103.65,103.59,103.59,477300000.0
2008-08-06 22:10:00,103.59,103.62,103.585,103.6,348200000.0
2008-08-06 22:15:00,103.595,103.62,103.57,103.57,192200000.0
2008-08-06 22:20:00,103.57,103.59,103.56,103.575,271200000.0
2008-08-06 22:25:00,103.57,103.57,103.55,103.56,111900000.0
2008-08-06 22:30:00,103.55,103.56,103.53,103.53,168100000.0
2008-08-06 22:35:00,103.53,103.54,103.5,103.51,165400000.0
2008-08-06 22:40:00,103.51,103.56,103.5,103.53,230600000.0
2008-08-06 22:45:00,103.53,103.55,103.52,103.52,181500000.0
2008-08-06 22:50:00,103.53,103.56,103.52,103.55,158800000.0
2008-08-06 22:55:00,103.55,103.58,103.54,103.55,218600000.0
2008-08-06 23:00:00,103.555,103.565,103.48,103.49,674200000.0
2008-08-06 23:05:00,103.51,103.53,103.47,103.48,564300000.0
2008-08-06 23:10:00,103.47,103.5,103.45,103.48,968100000.0
2008-08-06 23:15:00,103.5,103.525,103.49,103.525,447800000.0
2008-08-06 23:20:00,103.52,103.52,103.445,103.48,253200000.0
2008-08-06 23:25:00,103.47,103.47,103.425,103.44,98100000.0
2008-08-06 23:30:00,103.405,103.475,103.4,103.46,289800000.0
2008-08-06 23:35:00,103.465,103.505,103.465,103.475,445800000.0
2008-08-06 23:40:00,103.475,103.49,103.46,103.46,307800000.0
2008-08-06 23:45:00,103.46,103.5,103.46,103.47,401400000.0
2008-08-06 23:50:00,103.47,103.49,103.47,103.475,306900000.0
2008-08-06 23:55:00,103.47,103.49,103.435,103.45,519400000.0
2008-08-07 00:00:00,103.45,103.45,103.37,103.39,1122400000.0
2008-08-07 00:05:00,103.39,103.43,103.36,103.395,320300000.0
2008-08-07 00:10:00,103.41,103.43,103.32,103.35,539900000.0
2008-08-07 00:15:00,103.35,103.36,103.305,103.335,342200000.0
2008-08-07 00:20:00,103.335,103.37,103.315,103.355,611300000.0
2008-08-07 00:25:00,103.36,103.39,103.355,103.39,342800000.0
2008-08-07 00:30:00,103.38,103.39,103.345,103.37,527999997.0
2008-08-07 00:35:00,103.355,103.4,103.345,103.39,539400000.0
2008-08-07 00:40:00,103.39,103.43,103.375,103.4,437900001.0
2008-08-07 00:45:00,103.41,103.45,103.4,103.45,553700000.0
2008-08-07 00:50:00,103.44,103.49,103.42,103.49,1228999999.0
2008-08-07 00:55:00,103.49,103.5,103.45,103.48,597800000.0
2008-08-07 01:00:00,103.475,103.49,103.45,103.48,346900000.0
2008-08-07 01:05:00,103.48,103.48,103.44,103.48,208000000.0
2008-08-07 01:10:00,103.48,103.48,103.43,103.44,349300000.0
2008-08-07 01:15:00,103.435,103.46,103.435,103.46,162900000.0
2008-08-07 01:20:00,103.46,103.47,103.415,103.425,310899996.0
2008-08-07 01:25:00,103.43,103.43,103.36,103.41,357800000.0
2008-08-07 01:30:00,103.41,103.45,103.4,103.405,216500000.0
2008-08-07 01:35:00,103.405,103.45,103.405,103.44,234800000.0
2008-08-07 01:40:00,103.44,103.44,103.415,103.44,210500000.0
2008-08-07 01:45:00,103.44,103.45,103.41,103.45,263000000.0
2008-08-07 01:50:00,103.44,103.44,103.38,103.385,198900000.0
2008-08-07 01:55:00,103.39,103.4,103.355,103.39,115400000.0
2008-08-07 02:00:00,103.39,103.395,103.32,103.345,257000000.0
2008-08-07 02:05:00,103.345,103.38,103.325,103.38,240500000.0
2008-08-07 02:10:00,103.38,103.38,103.355,103.365,443400000.0
2008-08-07 02:15:00,103.37,103.39,103.35,103.37,315600000.0
2008-08-07 02:20:00,103.37,103.38,103.33,103.37,236900000.0
2008-08-07 02:25:00,103.37,103.37,103.34,103.36,460700000.0
2008-08-07 02:30:00,103.36,103.38,103.345,103.375,187700000.0
2008-08-07 02:35:00,103.385,103.395,103.35,103.38,251000000.0
2008-08-07 02:40:00,103.38,103.39,103.33,103.38,191200000.0
2008-08-07 02:45:00,103.38,103.41,103.36,103.39,153300000.0
2008-08-07 02:50:00,103.39,103.4,103.31,103.36,278200000.0
2008-08-07 02:55:00,103.36,103.39,103.35,103.36,184100000.0
2008-08-07 03:00:00,103.36,103.39,103.32,103.34,768500000.0
2008-08-07 03:05:00,103.34,103.37,103.32,103.345,198200000.0
2008-08-07 03:10:00,103.345,103.345,103.28,103.28,345500000.0
2008-08-07 03:15:00,103.28,103.32,103.27,103.315,169900000.0
2008-08-07 03:20:00,103.315,103.34,103.29,103.34,168800000.0
2008-08-07 03:25:00,103.34,103.38,103.32,103.36,387700000.0
2008-08-07 03:30:00,103.37,103.45,103.36,103.45,439900000.0
2008-08-07 03:35:00,103.45,103.47,103.41,103.41,1315300000.0
2008-08-07 03:40:00,103.41,103.43,103.4,103.41,493800000.0
2008-08-07 03:45:00,103.42,103.44,103.405,103.44,603500000.0
2008-08-07 03:50:00,103.44,103.44,103.41,103.43,643400000.0
2008-08-07 03:55:00,103.43,103.47,103.415,103.42,1085300000.0
2008-08-07 04:00:00,103.42,103.48,103.415,103.46,729200000.0
2008-08-07 04:05:00,103.46,103.46,103.425,103.44,854200000.0
2008-08-07 04:10:00,103.435,103.47,103.435,103.46,411800000.0
2008-08-07 04:15:00,103.46,103.48,103.44,103.48,814400000.0
2008-08-07 04:20:00,103.48,103.51,103.465,103.475,873300000.0
2008-08-07 04:25:00,103.475,103.49,103.47,103.49,246800000.0
2008-08-07 04:30:00,103.49,103.5,103.455,103.48,480000000.0
2008-08-07 04:35:00,103.475,103.48,103.435,103.45,582800000.0
2008-08-07 04:40:00,103.45,103.48,103.44,103.46,780800000.0
2008-08-07 04:45:00,103.46,103.46,103.44,103.45,300300000.0
2008-08-07 04:50:00,103.46,103.46,103.44,103.46,167300000.0
2008-08-07 04:55:00,103.46,103.48,103.45,103.47,637700000.0
2008-08-07 05:00:00,103.47,103.48,103.445,103.47,393000000.0
2008-08-07 05:05:00,103.465,103.48,103.445,103.445,400300000.0
2008-08-07 05:10:00,103.45,103.48,103.445,103.48,532200000.0
2008-08-07 05:15:00,103.48,103.49,103.455,103.46,414200000.0
2008-08-07 05:20:00,103.46,103.5,103.435,103.5,504200000.0
2008-08-07 05:25:00,103.5,103.5,103.46,103.48,469700000.0
2008-08-07 05:30:00,103.48,103.485,103.46,103.48,454300000.0
2008-08-07 05:35:00,103.48,103.49,103.465,103.475,290400000.0
2008-08-07 05:40:00,103.47,103.49,103.47,103.49,132900000.0
2008-08-07 05:45:00,103.49,103.5,103.465,103.48,393500000.0
2008-08-07 05:50:00,103.48,103.49,103.44,103.465,397500000.0
2008-08-07 05:55:00,103.45,103.5,103.45,103.48,236600000.0
2008-08-07 06:00:00,103.48,103.49,103.47,103.48,277500000.0
2008-08-07 06:05:00,103.49,103.49,103.45,103.46,250000000.0
2008-08-07 06:10:00,103.46,103.48,103.44,103.48,296200000.0
2008-08-07 06:15:00,103.48,103.48,103.45,103.47,234000000.0
2008-08-07 06:20:00,103.47,103.515,103.47,103.5,435900000.0
2008-08-07 06:25:00,103.5,103.57,103.49,103.57,242200000.0
2008-08-07 06:30:00,103.565,103.6,103.55,103.58,242700000.0
2008-08-07 06:35:00,103.575,103.58,103.53,103.55,138100000.0
2008-08-07 06:40:00,103.56,103.56,103.5,103.54,81500000.0
2008-08-07 06:45:00,103.54,103.585,103.525,103.575,198300000.0
2008-08-07 06:50:00,103.575,103.62,103.575,103.61,232000000.0
2008-08-07 06:55:00,103.61,103.62,103.59,103.615,138200000.0
2008-08-07 07:00:00,103.63,103.65,103.59,103.595,217900000.0
2008-08-07 07:05:00,103.6,103.61,103.585,103.61,91300000.0
2008-08-07 07:10:00,103.61,103.62,103.555,103.56,163300000.0
2008-08-07 07:15:00,103.56,103.6,103.56,103.58,186200000.0
2008-08-07 07:20:00,103.58,103.61,103.565,103.59,415700000.0
2008-08-07 07:25:00,103.59,103.605,103.58,103.585,117800000.0
2008-08-07 07:30:00,103.59,103.6,103.58,103.59,158600000.0
2008-08-07 07:35:00,103.6,103.625,103.58,103.62,365700000.0
2008-08-07 07:40:00,103.62,103.65,103.61,103.625,428700000.0
2008-08-07 07:45:00,103.625,103.67,103.62,103.64,457900000.0
2008-08-07 07:50:00,103.645,103.665,103.605,103.66,358400000.0
2008-08-07 07:55:00,103.665,103.7,103.66,103.68,484100000.0
2008-08-07 08:00:00,103.68,103.755,103.68,103.745,714500000.0
2008-08-07 08:05:00,103.745,103.78,103.69,103.705,1090100000.0
2008-08-07 08:10:00,103.71,103.775,103.7,103.76,902900000.0
2008-08-07 08:15:00,103.76,103.765,103.695,103.705,639000000.0
2008-08-07 08:20:00,103.705,103.725,103.665,103.69,938600000.0
2008-08-07 08:25:00,103.69,103.73,103.665,103.72,903800000.0
2008-08-07 08:30:00,103.72,103.74,103.7,103.73,443000000.0
2008-08-07 08:35:00,103.72,103.75,103.7,103.72,537400000.0
2008-08-07 08:40:00,103.72,103.78,103.72,103.76,462000000.0
2008-08-07 08:45:00,103.76,103.76,103.725,103.75,389000000.0
2008-08-07 08:50:00,103.75,103.77,103.72,103.75,314900000.0
2008-08-07 08:55:00,103.75,103.75,103.69,103.7,379600000.0
2008-08-07 09:00:00,103.7,103.72,103.67,103.71,358000000.0
2008-08-07 09:05:00,103.71,103.74,103.68,103.69,411500000.0
2008-08-07 09:10:00,103.69,103.7,103.64,103.66,720900000.0
2008-08-07 09:15:00,103.66,103.7,103.65,103.67,685300000.0
2008-08-07 09:20:00,103.67,103.68,103.645,103.645,746600000.0
2008-08-07 09:25:00,103.645,103.695,103.635,103.68,982300000.0
2008-08-07 09:30:00,103.68,103.7,103.635,103.64,1241800000.0
2008-08-07 09:35:00,103.64,103.65,103.62,103.62,574200000.0
2008-08-07 09:40:00,103.62,103.64,103.605,103.61,725800000.0
2008-08-07 09:45:00,103.61,103.63,103.59,103.62,599600000.0
2008-08-07 09:50:00,103.62,103.655,103.605,103.64,493500000.0
2008-08-07 09:55:00,103.64,103.66,103.63,103.65,300800000.0
2008-08-07 10:00:00,103.65,103.66,103.62,103.63,670200000.0
2008-08-07 10:05:00,103.63,103.67,103.62,103.65,546100000.0
2008-08-07 10:10:00,103.66,103.7,103.65,103.67,378700000.0
2008-08-07 10:15:00,103.67,103.7,103.645,103.68,450200000.0
2008-08-07 10:20:00,103.68,103.7,103.64,103.65,343800000.0
2008-08-07 10:25:00,103.65,103.68,103.64,103.66,269400000.0
2008-08-07 10:30:00,103.67,103.69,103.65,103.69,309800000.0
2008-08-07 10:35:00,103.69,103.7,103.64,103.65,352800000.0
2008-08-07 10:40:00,103.65,103.66,103.63,103.65,197000000.0
2008-08-07 10:45:00,103.65,103.72,103.65,103.72,304100000.0
2008-08-07 10:50:00,103.72,103.72,103.67,103.7,505700000.0
2008-08-07 10:55:00,103.69,103.73,103.69,103.71,581700000.0
2008-08-07 11:00:00,103.71,103.77,103.7,103.77,381500000.0
2008-08-07 11:05:00,103.76,103.77,103.73,103.74,314200000.0
2008-08-07 11:10:00,103.74,103.75,103.7,103.7,365600000.0
2008-08-07 11:15:00,103.7,103.73,103.68,103.72,552300000.0
2008-08-07 11:20:00,103.72,103.76,103.705,103.76,706800000.0
2008-08-07 11:25:00,103.75,103.75,103.7,103.73,570000000.0
2008-08-07 11:30:00,103.73,103.77,103.71,103.72,414900000.0
2008-08-07 11:35:00,103.72,103.75,103.66,103.68,441600000.0
2008-08-07 11:40:00,103.68,103.72,103.67,103.71,340400000.0
2008-08-07 11:45:00,103.71,103.71,103.68,103.68,229500000.0
2008-08-07 11:50:00,103.685,103.72,103.68,103.7,393200000.0
2008-08-07 11:55:00,103.7,103.7,103.65,103.65,520600000.0
2008-08-07 12:00:00,103.65,103.67,103.63,103.67,187600000.0
2008-08-07 12:05:00,103.67,103.69,103.65,103.68,277700000.0
2008-08-07 12:10:00,103.67,103.7,103.66,103.675,314400000.0
2008-08-07 12:15:00,103.68,103.7,103.65,103.67,639900000.0
2008-08-07 12:20:00,103.67,103.68,103.605,103.65,918300000.0
2008-08-07 12:25:00,103.65,103.665,103.635,103.65,378600000.0
2008-08-07 12:30:00,103.65,103.65,103.61,103.64,451100000.0
2008-08-07 12:35:00,103.64,103.65,103.6,103.61,587600000.0
2008-08-07 12:40:00,103.61,103.68,103.605,103.66,760900000.0
2008-08-07 12:45:00,103.66,103.67,103.625,103.66,485600000.0
2008-08-07 12:50:00,103.66,103.66,103.625,103.65,474200000.0
2008-08-07 12:55:00,103.65,103.705,103.65,103.69,346900000.0
2008-08-07 13:00:00,103.69,103.705,103.65,103.68,429800000.0
2008-08-07 13:05:00,103.68,103.68,103.65,103.68,287000000.0
2008-08-07 13:10:00,103.68,103.69,103.66,103.67,221000000.0
2008-08-07 13:15:00,103.67,103.7,103.67,103.69,183900000.0
2008-08-07 13:20:00,103.69,103.725,103.65,103.675,364600000.0
2008-08-07 13:25:00,103.67,103.68,103.645,103.67,376000000.0
2008-08-07 13:30:00,103.67,103.685,103.645,103.675,277200000.0
2008-08-07 13:35:00,103.675,103.705,103.65,103.66,239200000.0
2008-08-07 13:40:00,103.665,103.685,103.635,103.655,348800000.0
2008-08-07 13:45:00,103.65,103.66,103.605,103.63,354900000.0
2008-08-07 13:50:00,103.63,103.66,103.62,103.63,1039500000.0
2008-08-07 13:55:00,103.62,103.64,103.595,103.6,991500000.0
2008-08-07 14:00:00,103.6,103.65,103.59,103.625,1549630000.0
2008-08-07 14:05:00,103.63,103.66,103.6,103.65,917900000.0
2008-08-07 14:10:00,103.65,103.67,103.62,103.625,1364400000.0
2008-08-07 14:15:00,103.625,103.67,103.62,103.66,1236300000.0
2008-08-07 14:20:00,103.67,103.69,103.63,103.65,1682600000.0
2008-08-07 14:25:00,103.65,103.69,103.61,103.64,1549800000.0
2008-08-07 14:30:00,103.65,103.725,103.59,103.69,1194400000.0
2008-08-07 14:35:00,103.7,103.7,103.49,103.53,1521000000.0
2008-08-07 14:40:00,103.53,103.56,103.405,103.42,1843800001.0
2008-08-07 14:45:00,103.42,103.46,103.4,103.42,1633300000.0
2008-08-07 14:50:00,103.42,103.43,103.26,103.3,2381600000.0
2008-08-07 14:55:00,103.3,103.33,103.22,103.25,1881400000.0
2008-08-07 15:00:00,103.25,103.32,103.21,103.315,1865400000.0
2008-08-07 15:05:00,103.32,103.35,103.25,103.29,1863400000.0
2008-08-07 15:10:00,103.29,103.32,103.27,103.28,1466600000.0
2008-08-07 15:15:00,103.29,103.29,103.145,103.18,1557800001.0
2008-08-07 15:20:00,103.18,103.24,103.16,103.22,1459600000.0
2008-08-07 15:25:00,103.22,103.34,103.205,103.33,1693300000.0
2008-08-07 15:30:00,103.33,103.345,103.26,103.27,1434900000.0
2008-08-07 15:35:00,103.27,103.32,103.23,103.295,1879700000.0
2008-08-07 15:40:00,103.3,103.3,103.235,103.24,1482900000.0
2008-08-07 15:45:00,103.245,103.25,103.195,103.25,1806000000.0
2008-08-07 15:50:00,103.25,103.29,103.235,103.28,1033400000.0
2008-08-07 15:55:00,103.27,103.28,103.25,103.27,1073800000.0
2008-08-07 16:00:00,103.27,103.32,103.18,103.2,2023200001.0
2008-08-07 16:05:00,103.19,103.22,103.12,103.21,2603400000.0
2008-08-07 16:10:00,103.215,103.26,103.21,103.23,1696399999.0
2008-08-07 16:15:00,103.24,103.245,103.2,103.22,1346500000.0
2008-08-07 16:20:00,103.22,103.29,103.2,103.29,1918400000.0
2008-08-07 16:25:00,103.29,103.29,103.255,103.26,1568600000.0
2008-08-07 16:30:00,103.265,103.29,103.26,103.27,1190000000.0
2008-08-07 16:35:00,103.27,103.35,103.26,103.34,1634800000.0
2008-08-07 16:40:00,103.34,103.39,103.33,103.37,1677700000.0
2008-08-07 16:45:00,103.37,103.39,103.33,103.34,1181100000.0
2008-08-07 16:50:00,103.34,103.37,103.3,103.35,1256600000.0
2008-08-07 16:55:00,103.35,103.435,103.33,103.4,1337300000.0
2008-08-07 17:00:00,103.4,103.415,103.31,103.31,1367800000.0
2008-08-07 17:05:00,103.31,103.35,103.31,103.34,1439600000.0
2008-08-07 17:10:00,103.33,103.34,103.3,103.32,1141100000.0
2008-08-07 17:15:00,103.32,103.35,103.3,103.31,764100000.0
2008-08-07 17:20:00,103.31,103.31,103.26,103.28,843300000.0
2008-08-07 17:25:00,103.28,103.3,103.26,103.28,956100000.0
2008-08-07 17:30:00,103.29,103.29,103.23,103.24,1026300000.0
2008-08-07 17:35:00,103.24,103.25,103.165,103.18,1001900000.0
2008-08-07 17:40:00,103.18,103.2,103.11,103.13,1588100000.0
2008-08-07 17:45:00,103.13,103.14,103.01,103.03,1809600000.0
2008-08-07 17:50:00,103.03,103.05,103.0,103.03,1269600000.0
2008-08-07 17:55:00,103.03,103.075,103.01,103.07,1574400000.0
2008-08-07 18:00:00,103.07,103.1,103.0,103.02,745100000.0
2008-08-07 18:05:00,103.03,103.05,103.02,103.035,543500000.0
2008-08-07 18:10:00,103.03,103.08,103.025,103.07,554300000.0
2008-08-07 18:15:00,103.07,103.1,103.05,103.09,509700000.0
2008-08-07 18:20:00,103.09,103.1,103.04,103.06,595100000.0
2008-08-07 18:25:00,103.06,103.09,103.05,103.06,636900000.0
2008-08-07 18:30:00,103.06,103.08,103.02,103.03,853800000.0
2008-08-07 18:35:00,103.02,103.08,103.02,103.04,990700000.0
2008-08-07 18:40:00,103.035,103.08,103.02,103.07,1205200000.0
2008-08-07 18:45:00,103.065,103.08,103.025,103.03,1227200000.0
2008-08-07 18:50:00,103.03,103.06,103.025,103.06,1429000000.0
2008-08-07 18:55:00,103.06,103.09,103.04,103.075,1052700000.0
2008-08-07 19:00:00,103.07,103.12,103.06,103.085,1193900000.0
2008-08-07 19:05:00,103.085,103.09,103.025,103.08,1010200000.0
2008-08-07 19:10:00,103.08,103.08,103.045,103.06,952000000.0
2008-08-07 19:15:00,103.06,103.06,103.015,103.03,995000000.0
2008-08-07 19:20:00,103.03,103.06,103.025,103.05,576700000.0
2008-08-07 19:25:00,103.05,103.075,103.04,103.06,365200000.0
2008-08-07 19:30:00,103.06,103.06,103.015,103.015,661900000.0
2008-08-07 19:35:00,103.02,103.045,102.98,102.985,1083700000.0
2008-08-07 19:40:00,102.985,102.995,102.935,102.98,652000000.0
2008-08-07 19:45:00,102.97,103.01,102.97,102.99,473400000.0
2008-08-07 19:50:00,102.995,103.02,102.98,103.0,422600000.0
2008-08-07 19:55:00,103.0,103.035,102.99,103.0,588100000.0
2008-08-07 20:00:00,102.995,103.01,102.975,102.99,564000000.0
2008-08-07 20:05:00,102.985,103.0,102.965,102.97,438200000.0
2008-08-07 20:10:00,102.975,103.005,102.955,103.0,453100000.0
2008-08-07 20:15:00,103.0,103.015,102.985,102.99,351400000.0
2008-08-07 20:20:00,102.99,103.03,102.965,103.02,582500000.0
2008-08-07 20:25:00,103.02,103.03,102.975,103.0,699500000.0
2008-08-07 20:30:00,103.0,103.0,102.96,102.96,333700000.0
2008-08-07 20:35:00,102.96,103.01,102.955,103.0,397400000.0
2008-08-07 20:40:00,103.0,103.025,102.99,103.02,232400000.0
2008-08-07 20:45:00,103.02,103.03,102.99,103.0,514600000.0
2008-08-07 20:50:00,102.995,103.03,102.99,102.995,574200000.0
2008-08-07 20:55:00,102.995,103.005,102.955,102.99,605200000.0
2008-08-07 21:00:00,102.99,103.055,102.99,103.03,496700000.0
2008-08-07 21:05:00,103.04,103.06,103.005,103.03,312300000.0
2008-08-07 21:10:00,103.035,103.04,103.01,103.03,128300000.0
2008-08-07 21:15:00,103.03,103.04,102.97,102.98,192300000.0
2008-08-07 21:20:00,102.97,102.99,102.96,102.97,164400000.0
2008-08-07 21:25:00,102.97,103.01,102.955,103.005,209300000.0
2008-08-07 21:30:00,103.005,103.045,102.99,103.04,345700000.0
2008-08-07 21:35:00,103.04,103.065,102.99,103.025,689000000.0
2008-08-07 21:40:00,103.025,103.04,103.0,103.01,298300000.0
2008-08-07 21:45:00,103.01,103.03,102.995,103.02,390000000.0
2008-08-07 21:50:00,103.03,103.035,103.0,103.02,431300000.0
2008-08-07 21:55:00,103.025,103.03,102.985,103.0,344100000.0
2008-08-07 22:00:00,102.995,103.01,102.96,102.99,341900000.0
2008-08-07 22:05:00,102.995,103.02,102.97,102.985,224100000.0
2008-08-07 22:10:00,102.985,103.01,102.98,102.98,272100000.0
2008-08-07 22:15:00,102.985,103.005,102.965,102.97,334500000.0
2008-08-07 22:20:00,102.97,102.995,102.955,102.985,235400000.0
2008-08-07 22:25:00,102.99,103.0,102.97,103.0,232300000.0
2008-08-07 22:30:00,102.99,103.04,102.975,103.02,232400000.0
2008-08-07 22:35:00,103.02,103.06,103.02,103.03,224100000.0
2008-08-07 22:40:00,103.03,103.04,103.01,103.03,171900000.0
2008-08-07 22:45:00,103.03,103.035,102.975,102.99,280000000.0
2008-08-07 22:50:00,102.98,103.0,102.955,102.98,153600000.0
2008-08-07 22:55:00,102.985,103.0,102.98,102.99,108300000.0
2008-08-07 23:00:00,102.99,102.995,102.925,102.96,414800000.0
2008-08-07 23:05:00,102.97,102.97,102.85,102.95,1701500000.0
2008-08-07 23:10:00,102.96,103.0,102.94,102.99,720899998.0
2008-08-07 23:15:00,102.99,103.07,102.955,103.04,692099988.0
2008-08-07 23:20:00,103.04,103.07,103.01,103.04,285800000.0
2008-08-07 23:25:00,103.04,103.1,103.03,103.035,311500000.0
2008-08-07 23:30:00,103.04,103.065,103.035,103.04,256000000.0
2008-08-07 23:35:00,103.04,103.04,103.005,103.02,346500000.0
2008-08-07 23:40:00,103.015,103.03,102.995,103.02,267100000.0
2008-08-07 23:45:00,103.01,103.025,102.99,102.99,173600000.0
2008-08-07 23:50:00,102.995,103.005,102.98,102.995,165600000.0
2008-08-07 23:55:00,103.0,103.02,103.0,103.02,173200000.0
2008-08-08 00:00:00,103.02,103.04,103.01,103.015,318200000.0
2008-08-08 00:05:00,103.015,103.04,103.005,103.02,170900000.0
2008-08-08 00:10:00,103.02,103.02,103.0,103.01,46000000.0
2008-08-08 00:15:00,103.02,103.04,103.0,103.03,245300000.0
2008-08-08 00:20:00,103.03,103.04,103.02,103.035,179500000.0
2008-08-08 00:25:00,103.03,103.05,103.03,103.04,132100000.0
2008-08-08 00:30:00,103.035,103.05,103.02,103.05,210900000.0
2008-08-08 00:35:00,103.05,103.05,102.965,103.03,281700000.0
2008-08-08 00:40:00,103.03,103.04,103.01,103.01,433300000.0
2008-08-08 00:45:00,103.01,103.06,103.01,103.05,313700000.0
2008-08-08 00:50:00,103.04,103.09,103.04,103.085,564000000.0
2008-08-08 00:55:00,103.09,103.1,103.045,103.08,163600000.0
2008-08-08 01:00:00,103.08,103.1,103.025,103.045,277600000.0
2008-08-08 01:05:00,103.06,103.08,103.04,103.06,278500000.0
2008-08-08 01:10:00,103.06,103.06,103.04,103.05,175100000.0
2008-08-08 01:15:00,103.05,103.07,103.04,103.05,105700000.0
2008-08-08 01:20:00,103.05,103.07,103.02,103.02,117000000.0
2008-08-08 01:25:00,103.01,103.03,103.0,103.01,111800000.0
2008-08-08 01:30:00,103.01,103.04,103.01,103.03,209500000.0
2008-08-08 01:35:00,103.03,103.03,102.98,102.98,212200000.0
2008-08-08 01:40:00,102.98,103.0,102.97,102.97,451800000.0
2008-08-08 01:45:00,102.97,102.99,102.97,102.98,494400000.0
2008-08-08 01:50:00,102.97,102.98,102.95,102.96,359900000.0
2008-08-08 01:55:00,102.95,102.96,102.89,102.9,587700000.0
2008-08-08 02:00:00,102.9,102.95,102.84,102.85,740400000.0
2008-08-08 02:05:00,102.85,102.91,102.79,102.835,1548200000.0
2008-08-08 02:10:00,102.815,102.84,102.655,102.68,1244300000.0
2008-08-08 02:15:00,102.665,102.71,102.49,102.5,1640200000.0
2008-08-08 02:20:00,102.495,102.545,102.4,102.51,2054999999.0
2008-08-08 02:25:00,102.5,102.54,102.43,102.44,1732600002.0
2008-08-08 02:30:00,102.44,102.63,102.44,102.61,1789100003.0
2008-08-08 02:35:00,102.62,102.64,102.53,102.6,1237800001.0
2008-08-08 02:40:00,102.6,102.67,102.57,102.66,828799999.0
2008-08-08 02:45:00,102.66,102.68,102.63,102.67,451500000.0
2008-08-08 02:50:00,102.665,102.77,102.61,102.77,1406800001.0
2008-08-08 02:55:00,102.765,102.765,102.675,102.68,1756799998.0
2008-08-08 03:00:00,102.68,102.69,102.65,102.675,1105400001.0
2008-08-08 03:05:00,102.67,102.68,102.65,102.67,702900002.0
2008-08-08 03:10:00,102.67,102.68,102.59,102.6,1014900001.0
2008-08-08 03:15:00,102.6,102.6,102.52,102.57,1190900000.0
2008-08-08 03:20:00,102.565,102.57,102.41,102.49,1707200002.0
2008-08-08 03:25:00,102.49,102.64,102.46,102.61,1850700000.0
2008-08-08 03:30:00,102.61,102.705,102.56,102.56,1145400000.0
2008-08-08 03:35:00,102.56,102.67,102.55,102.64,1285300000.0
2008-08-08 03:40:00,102.64,102.655,102.54,102.59,1270400002.0
2008-08-08 03:45:00,102.595,102.62,102.58,102.61,1066500000.0
2008-08-08 03:50:00,102.61,102.61,102.57,102.6,597400000.0
2008-08-08 03:55:00,102.6,102.665,102.585,102.665,639600000.0
2008-08-08 04:00:00,102.67,102.67,102.6,102.62,864500001.0
2008-08-08 04:05:00,102.62,102.67,102.6,102.67,659300000.0
2008-08-08 04:10:00,102.67,102.69,102.65,102.675,574000000.0
2008-08-08 04:15:00,102.68,102.69,102.6,102.61,522700000.0
2008-08-08 04:20:00,102.615,102.63,102.58,102.59,330700000.0
2008-08-08 04:25:00,102.59,102.6,102.54,102.58,473400000.0
2008-08-08 04:30:00,102.58,102.615,102.53,102.53,646000000.0
2008-08-08 04:35:00,102.53,102.54,102.47,102.515,745900000.0
2008-08-08 04:40:00,102.515,102.555,102.5,102.52,859800000.0
2008-08-08 04:45:00,102.515,102.58,102.51,102.58,961700000.0
2008-08-08 04:50:00,102.58,102.59,102.56,102.575,438200002.0
2008-08-08 04:55:00,102.58,102.625,102.57,102.575,456800000.0
2008-08-08 05:00:00,102.57,102.59,102.51,102.53,634800000.0
2008-08-08 05:05:00,102.535,102.57,102.525,102.57,802000001.0
2008-08-08 05:10:00,102.56,102.58,102.52,102.53,1009700002.0
2008-08-08 05:15:00,102.53,102.53,102.355,102.44,1088000000.0
2008-08-08 05:20:00,102.43,102.49,102.38,102.49,469100000.0
2008-08-08 05:25:00,102.49,102.555,102.475,102.53,803700000.0
2008-08-08 05:30:00,102.53,102.55,102.49,102.545,386800000.0
2008-08-08 05:35:00,102.54,102.585,102.54,102.575,909800000.0
2008-08-08 05:40:00,102.58,102.605,102.555,102.58,644600000.0
2008-08-08 05:45:00,102.59,102.59,102.555,102.58,383300000.0
2008-08-08 05:50:00,102.585,102.595,102.54,102.57,517900001.0
2008-08-08 05:55:00,102.57,102.61,102.54,102.54,607900000.0
2008-08-08 06:00:00,102.54,102.58,102.54,102.56,318200000.0
2008-08-08 06:05:00,102.56,102.58,102.54,102.575,428100000.0
2008-08-08 06:10:00,102.575,102.6,102.55,102.56,552400000.0
2008-08-08 06:15:00,102.565,102.61,102.53,102.605,990000000.0
2008-08-08 06:20:00,102.605,102.62,102.56,102.61,679800000.0
2008-08-08 06:25:00,102.615,102.65,102.57,102.63,842100000.0
2008-08-08 06:30:00,102.625,102.64,102.565,102.605,723900000.0
2008-08-08 06:35:00,102.61,102.62,102.55,102.58,209700000.0
2008-08-08 06:40:00,102.58,102.58,102.52,102.52,341700000.0
2008-08-08 06:45:00,102.52,102.54,102.51,102.53,980900000.0
2008-08-08 06:50:00,102.53,102.53,102.5,102.51,1023500000.0
2008-08-08 06:55:00,102.51,102.555,102.5,102.54,600600001.0
2008-08-08 07:00:00,102.54,102.585,102.51,102.585,556800000.0
2008-08-08 07:05:00,102.59,102.62,102.555,102.555,725300000.0
2008-08-08 07:10:00,102.56,102.58,102.545,102.58,397200000.0
2008-08-08 07:15:00,102.58,102.6,102.58,102.59,276900000.0
2008-08-08 07:20:00,102.58,102.58,102.54,102.58,662300000.0
2008-08-08 07:25:00,102.58,102.615,102.57,102.6,510800000.0
2008-08-08 07:30:00,102.61,102.62,102.58,102.59,344200000.0
2008-08-08 07:35:00,102.59,102.615,102.58,102.6,586200000.0
2008-08-08 07:40:00,102.6,102.67,102.6,102.66,529300000.0
2008-08-08 07:45:00,102.655,102.67,102.58,102.58,608800001.0
2008-08-08 07:50:00,102.58,102.6,102.53,102.53,462899999.0
2008-08-08 07:55:00,102.53,102.605,102.49,102.6,729900001.0
2008-08-08 08:00:00,102.6,102.63,102.54,102.6,1232600000.0
2008-08-08 08:05:00,102.59,102.63,102.58,102.59,1032900001.0
2008-08-08 08:10:00,102.59,102.61,102.56,102.56,1064800000.0
2008-08-08 08:15:00,102.56,102.58,102.51,102.52,1702700000.0
2008-08-08 08:20:00,102.52,102.58,102.51,102.51,1881100006.0
2008-08-08 08:25:00,102.51,102.58,102.5,102.54,1290800000.0
2008-08-08 08:30:00,102.54,102.6,102.53,102.59,1981500000.0
2008-08-08 08:35:00,102.59,102.635,102.59,102.63,1347200000.0
2008-08-08 08:40:00,102.63,102.67,102.605,102.62,1316600000.0
2008-08-08 08:45:00,102.62,102.665,102.6,102.665,1329600000.0
2008-08-08 08:50:00,102.66,102.665,102.54,102.59,1811100001.0
2008-08-08 08:55:00,102.59,102.6,102.43,102.52,1617900000.0
2008-08-08 09:00:00,102.53,102.53,102.325,102.38,1555000001.0
2008-08-08 09:05:00,102.38,102.455,102.355,102.414,1071000000.0
2008-08-08 09:10:00,102.433,102.472,102.38,102.438,369200000.0
2008-08-08 09:15:00,102.431,102.485,102.367,102.402,329000000.0
2008-08-08 09:20:00,102.407,102.418,102.251,102.308,333000000.0
2008-08-08 09:25:00,102.311,102.38,102.279,102.374,519700000.0
2008-08-08 09:30:00,102.361,102.46,102.301,102.434,494200000.0
2008-08-08 09:35:00,102.445,102.468,102.367,102.45,738500000.0
2008-08-08 09:40:00,102.446,102.459,102.328,102.364,436200000.0
2008-08-08 09:45:00,102.375,102.495,102.325,102.479,551100000.0
2008-08-08 09:50:00,102.468,102.485,102.393,102.448,483900000.0
2008-08-08 09:55:00,102.453,102.466,102.359,102.387,529100000.0
2008-08-08 10:00:00,102.38,102.497,102.353,102.471,455800000.0
2008-08-08 10:05:00,102.484,102.503,102.421,102.486,642000000.0
2008-08-08 10:10:00,102.493,102.527,102.42,102.42,775100000.0
2008-08-08 10:15:00,102.445,102.471,102.39,102.441,761700000.0
2008-08-08 10:20:00,102.436,102.449,102.382,102.422,1110300000.0
2008-08-08 10:25:00,102.43,102.43,102.351,102.409,907100000.0
2008-08-08 10:30:00,102.416,102.42,102.323,102.344,483200000.0
2008-08-08 10:35:00,102.348,102.384,102.313,102.35,819400000.0
2008-08-08 10:40:00,102.342,102.38,102.312,102.354,598300000.0
2008-08-08 10:45:00,102.344,102.394,102.329,102.345,617300000.0
2008-08-08 10:50:00,102.36,102.386,102.296,102.323,881800000.0
2008-08-08 10:55:00,102.336,102.362,102.213,102.23,966500000.0
2008-08-08 11:00:00,102.207,102.234,102.133,102.16,841000000.0
2008-08-08 11:05:00,102.187,102.191,102.102,102.17,865600000.0
2008-08-08 11:10:00,102.166,102.197,102.124,102.15,503300000.0
2008-08-08 11:15:00,102.113,102.187,102.1,102.164,830300000.0
2008-08-08 11:20:00,102.167,102.206,102.118,102.155,862300000.0
2008-08-08 11:25:00,102.148,102.148,102.058,102.098,758900000.0
2008-08-08 11:30:00,102.098,102.118,101.98,102.045,902800000.0
2008-08-08 11:35:00,102.02,102.05,101.918,101.958,873500000.0
2008-08-08 11:40:00,101.955,102.089,101.929,102.063,934200000.0
2008-08-08 11:45:00,102.075,102.081,101.917,101.937,737900000.0
2008-08-08 11:50:00,101.931,101.976,101.888,101.91,759400000.0
2008-08-08 11:55:00,101.89,101.969,101.873,101.936,1115700000.0
2008-08-08 12:00:00,101.931,102.007,101.915,101.957,756300000.0
2008-08-08 12:05:00,101.955,102.024,101.926,102.0,802700000.0
2008-08-08 12:10:00,102.02,102.021,101.917,101.982,558500000.0
2008-08-08 12:15:00,101.99,102.024,101.963,101.999,576400000.0
2008-08-08 12:20:00,101.982,102.002,101.901,101.918,696800000.0
2008-08-08 12:25:00,101.953,101.98,101.897,101.952,668000000.0
2008-08-08 12:30:00,101.925,101.975,101.889,101.92,514300000.0
2008-08-08 12:35:00,101.922,101.955,101.852,101.882,696300000.0
2008-08-08 12:40:00,101.877,101.919,101.847,101.914,702200000.0
2008-08-08 12:45:00,101.88,101.934,101.849,101.93,592000000.0
2008-08-08 12:50:00,101.912,101.995,101.871,101.951,567800000.0
2008-08-08 12:55:00,101.926,102.004,101.92,101.991,583900000.0
2008-08-08 13:00:00,101.972,102.012,101.935,101.972,702400000.0
2008-08-08 13:05:00,101.99,102.006,101.912,101.963,509000000.0
2008-08-08 13:10:00,101.972,101.999,101.934,101.965,488800000.0
2008-08-08 13:15:00,101.958,101.972,101.894,101.941,586100000.0
2008-08-08 13:20:00,101.927,101.967,101.898,101.905,703000000.0
2008-08-08 13:25:00,101.892,101.934,101.855,101.903,808600000.0
2008-08-08 13:30:00,101.913,101.962,101.869,101.884,681500000.0
2008-08-08 13:35:00,101.877,102.0,101.83,101.955,778400000.0
2008-08-08 13:40:00,101.962,102.045,101.95,101.993,737700000.0
2008-08-08 13:45:00,101.982,102.025,101.945,101.993,667800000.0
2008-08-08 13:50:00,101.973,101.994,101.866,101.918,629700000.0
2008-08-08 13:55:00,101.92,102.198,101.869,101.97,1158500000.0
2008-08-08 14:00:00,101.97,102.02,101.955,102.0,1648700000.0
2008-08-08 14:05:00,102.0,102.03,101.95,101.97,2185600000.0
2008-08-08 14:10:00,101.97,102.0,101.93,101.99,2473500000.0
2008-08-08 14:15:00,101.99,102.09,101.98,102.08,2437700000.0
2008-08-08 14:20:00,102.08,102.09,102.035,102.04,956400000.0
2008-08-08 14:25:00,102.045,102.1,102.015,102.03,1228600000.0
2008-08-08 14:30:00,102.03,102.06,102.0,102.0,801500000.0
2008-08-08 14:35:00,102.0,102.0,101.915,101.97,834600000.0
2008-08-08 14:40:00,101.97,102.0,101.895,101.97,1580900000.0
2008-08-08 14:45:00,101.97,102.04,101.965,102.01,1449100002.0
2008-08-08 14:50:00,102.01,102.07,102.0,102.05,1228900000.0
2008-08-08 14:55:00,102.055,102.12,102.03,102.08,1142000000.0
2008-08-08 15:00:00,102.08,102.11,102.06,102.09,1162300000.0
2008-08-08 15:05:00,102.09,102.1,102.02,102.06,1078000000.0
2008-08-08 15:10:00,102.06,102.07,102.005,102.01,853800000.0
2008-08-08 15:15:00,102.0,102.07,102.0,102.05,859000000.0
2008-08-08 15:20:00,102.04,102.1,102.03,102.06,1010800000.0
2008-08-08 15:25:00,102.06,102.08,101.98,101.99,711300000.0
2008-08-08 15:30:00,101.98,102.01,101.96,101.97,751700000.0
2008-08-08 15:35:00,101.97,102.01,101.95,101.98,956400000.0
2008-08-08 15:40:00,101.98,101.99,101.89,101.905,837000000.0
2008-08-08 15:45:00,101.9,102.0,101.9,101.94,1127400000.0
2008-08-08 15:50:00,101.94,101.965,101.835,101.92,1245600000.0
2008-08-08 15:55:00,101.92,101.92,101.77,101.77,1684200000.0
2008-08-08 16:00:00,101.775,101.88,101.765,101.845,1640200000.0
2008-08-08 16:05:00,101.84,101.87,101.785,101.82,2283900000.0
2008-08-08 16:10:00,101.82,101.9,101.805,101.85,1148900000.0
2008-08-08 16:15:00,101.84,102.03,101.81,102.02,990200000.0
2008-08-08 16:20:00,102.02,102.06,101.945,101.98,1204800000.0
2008-08-08 16:25:00,101.98,102.02,101.96,101.99,1118200000.0
2008-08-08 16:30:00,101.99,101.99,101.91,101.91,662400000.0
2008-08-08 16:35:00,101.91,101.96,101.9,101.93,673900000.0
2008-08-08 16:40:00,101.93,101.94,101.88,101.9,719300000.0
2008-08-08 16:45:00,101.9,101.94,101.885,101.9,528300000.0
2008-08-08 16:50:00,101.9,101.91,101.87,101.89,819400000.0
2008-08-08 16:55:00,101.88,101.91,101.87,101.87,785800000.0
2008-08-08 17:00:00,101.86,101.9,101.85,101.88,962500000.0
2008-08-08 17:05:00,101.88,101.9,101.81,101.83,958700000.0
2008-08-08 17:10:00,101.83,101.87,101.81,101.83,771400000.0
2008-08-08 17:15:00,101.82,101.835,101.78,101.78,918000000.0
2008-08-08 17:20:00,101.78,101.79,101.75,101.77,666000000.0
2008-08-08 17:25:00,101.77,101.82,101.74,101.81,793200000.0
2008-08-08 17:30:00,101.82,101.88,101.795,101.85,1054100000.0
2008-08-08 17:35:00,101.85,101.91,101.84,101.87,755400000.0
2008-08-08 17:40:00,101.87,101.93,101.845,101.9,1065200000.0
2008-08-08 17:45:00,101.9,101.9,101.84,101.84,947800000.0
2008-08-08 17:50:00,101.84,101.86,101.79,101.84,1163200000.0
2008-08-08 17:55:00,101.84,101.93,101.84,101.9,1029900000.0
2008-08-08 18:00:00,101.91,102.02,101.91,102.005,661400000.0
2008-08-08 18:05:00,102.005,102.03,101.97,101.97,671100000.0
2008-08-08 18:10:00,101.97,102.01,101.96,101.98,336900000.0
2008-08-08 18:15:00,101.965,102.01,101.94,101.95,634100000.0
2008-08-08 18:20:00,101.95,101.985,101.91,101.96,576300000.0
2008-08-08 18:25:00,101.96,101.96,101.91,101.92,506000000.0
2008-08-08 18:30:00,101.92,101.93,101.89,101.91,291900000.0
2008-08-08 18:35:00,101.92,101.97,101.91,101.96,251100000.0
2008-08-08 18:40:00,101.96,102.02,101.95,101.98,504700000.0
2008-08-08 18:45:00,101.98,102.015,101.955,101.97,469000000.0
2008-08-08 18:50:00,101.97,102.0,101.96,102.0,409500000.0
2008-08-08 18:55:00,102.0,102.12,101.99,102.12,372100000.0
2008-08-08 19:00:00,102.12,102.15,102.085,102.095,398000000.0
2008-08-08 19:05:00,102.1,102.14,102.08,102.085,547100000.0
2008-08-08 19:10:00,102.085,102.105,102.05,102.05,554200000.0
2008-08-08 19:15:00,102.05,102.06,101.99,101.99,391900000.0
2008-08-08 19:20:00,101.99,102.02,101.99,102.0,211300000.0
2008-08-08 19:25:00,102.0,102.01,101.97,101.97,222400000.0
2008-08-08 19:30:00,101.97,102.02,101.96,102.02,413300000.0
2008-08-08 19:35:00,102.02,102.03,101.99,102.03,259200000.0
2008-08-08 19:40:00,102.03,102.04,101.99,102.03,315900000.0
2008-08-08 19:45:00,102.03,102.03,101.985,102.02,410800000.0
2008-08-08 19:50:00,102.02,102.03,102.0,102.0,239900000.0
2008-08-08 19:55:00,102.0,102.02,101.98,102.0,250900000.0
2008-08-08 20:00:00,102.0,102.01,101.965,101.97,263200000.0
2008-08-08 20:05:00,101.97,102.0,101.97,101.99,351200000.0
2008-08-08 20:10:00,101.99,102.01,101.965,101.98,220800000.0
2008-08-08 20:15:00,101.99,102.03,101.98,102.02,191200000.0
2008-08-08 20:20:00,102.02,102.07,101.985,102.05,535400000.0
2008-08-08 20:25:00,102.04,102.08,102.035,102.05,324100000.0
2008-08-08 20:30:00,102.05,102.06,102.03,102.04,406800000.0
2008-08-08 20:35:00,102.04,102.06,102.03,102.05,293000000.0
2008-08-08 20:40:00,102.05,102.06,102.02,102.04,288300000.0
2008-08-08 20:45:00,102.05,102.06,101.98,101.98,303800000.0
2008-08-08 20:50:00,101.98,102.02,101.97,102.0,305900000.0
2008-08-08 20:55:00,102.01,102.02,101.94,101.94,504900000.0
2008-08-08 21:00:00,101.94,101.99,101.92,101.925,445800000.0
2008-08-08 21:05:00,101.925,101.94,101.9,101.92,288100000.0
2008-08-08 21:10:00,101.92,101.93,101.83,101.83,255200000.0
2008-08-08 21:15:00,101.83,101.88,101.8,101.81,401100000.0
2008-08-08 21:20:00,101.81,101.89,101.81,101.87,324300000.0
2008-08-08 21:25:00,101.87,101.96,101.85,101.9,307000000.0
2008-08-08 21:30:00,101.9,101.905,101.87,101.89,292800000.0
2008-08-08 21:35:00,101.89,101.935,101.87,101.91,306200000.0
2008-08-08 21:40:00,101.91,101.92,101.9,101.9,215300000.0
2008-08-08 21:45:00,101.91,101.94,101.9,101.925,213600000.0
2008-08-08 21:50:00,101.93,101.975,101.93,101.95,246900000.0
2008-08-08 21:55:00,101.94,101.975,101.94,101.96,334000000.0
2008-08-08 22:00:00,101.96,102.015,101.96,102.0,138000000.0
2008-08-08 22:05:00,102.02,102.03,101.95,101.95,189500000.0
2008-08-08 22:10:00,101.95,101.965,101.895,101.91,223700000.0
2008-08-08 22:15:00,101.91,101.97,101.91,101.96,166700000.0
2008-08-08 22:20:00,101.95,101.95,101.9,101.91,94800000.0
2008-08-08 22:25:00,101.91,101.92,101.9,101.9,179800000.0
2008-08-08 22:30:00,101.905,101.92,101.87,101.91,170300000.0
2008-08-08 22:35:00,101.91,101.915,101.84,101.88,261100000.0
2008-08-08 22:40:00,101.88,101.885,101.835,101.845,228100000.0
2008-08-08 22:45:00,101.845,101.855,101.775,101.815,376600000.0
2008-08-08 22:50:00,101.805,101.86,101.805,101.85,162500000.0
2008-08-08 22:55:00,101.85,101.88,101.765,101.795,269400000.0
2008-08-10 23:00:00,101.645,101.753,101.535,101.54,153700000.0
2008-08-10 23:05:00,101.562,101.839,101.452,101.631,102800000.0
2008-08-10 23:10:00,101.573,101.734,101.564,101.645,126000000.0
2008-08-10 23:15:00,101.672,101.707,101.614,101.666,153100000.0
2008-08-10 23:20:00,101.676,101.903,101.643,101.774,157400000.0
2008-08-10 23:25:00,101.823,101.839,101.732,101.752,215200000.0
2008-08-10 23:30:00,101.756,101.768,101.735,101.735,122200000.0
2008-08-10 23:35:00,101.76,101.788,101.76,101.78,94500000.0
2008-08-10 23:40:00,101.77,101.78,101.74,101.75,143900000.0
2008-08-10 23:45:00,101.75,101.77,101.705,101.73,124500000.0
2008-08-10 23:50:00,101.72,101.75,101.72,101.75,117600000.0
2008-08-10 23:55:00,101.75,101.81,101.75,101.79,182700000.0
2008-08-11 00:00:00,101.79,101.83,101.76,101.77,267700000.0
2008-08-11 00:05:00,101.78,101.82,101.695,101.74,417000000.0
2008-08-11 00:10:00,101.735,101.82,101.735,101.81,427000000.0
2008-08-11 00:15:00,101.81,101.82,101.74,101.79,305000000.0
2008-08-11 00:20:00,101.79,101.81,101.79,101.8,112600000.0
2008-08-11 00:25:00,101.78,101.795,101.76,101.79,398900000.0
2008-08-11 00:30:00,101.79,101.8,101.76,101.8,402700000.0
2008-08-11 00:35:00,101.8,101.8,101.665,101.71,631400000.0
2008-08-11 00:40:00,101.72,101.73,101.69,101.71,303200000.0
2008-08-11 00:45:00,101.7,101.74,101.64,101.68,618100000.0
2008-08-11 00:50:00,101.67,101.7,101.66,101.68,586600000.0
2008-08-11 00:55:00,101.68,101.68,101.61,101.66,1232199996.0
2008-08-11 01:00:00,101.66,101.67,101.63,101.66,1461900010.0
2008-08-11 01:05:00,101.66,101.67,101.57,101.58,1274600003.0
2008-08-11 01:10:00,101.58,101.6,101.57,101.59,1269299998.0
2008-08-11 01:15:00,101.58,101.6,101.54,101.6,1646999989.0
2008-08-11 01:20:00,101.61,101.64,101.57,101.63,584300000.0
2008-08-11 01:25:00,101.64,101.64,101.51,101.55,896500000.0
2008-08-11 01:30:00,101.55,101.55,101.47,101.48,1162100001.0
2008-08-11 01:35:00,101.48,101.54,101.47,101.47,776000000.0
2008-08-11 01:40:00,101.475,101.51,101.41,101.42,612800000.0
2008-08-11 01:45:00,101.42,101.42,101.28,101.28,2452199995.0
2008-08-11 01:50:00,101.28,101.29,101.08,101.12,2112500001.0
2008-08-11 01:55:00,101.125,101.275,101.12,101.18,2083600000.0
2008-08-11 02:00:00,101.18,101.33,101.17,101.22,1760800003.0
2008-08-11 02:05:00,101.22,101.315,101.205,101.315,973100001.0
2008-08-11 02:10:00,101.315,101.405,101.31,101.35,1207200000.0
2008-08-11 02:15:00,101.36,101.395,101.31,101.375,1304800000.0
2008-08-11 02:20:00,101.375,101.495,101.36,101.495,733600000.0
2008-08-11 02:25:00,101.495,101.55,101.47,101.525,751200000.0
2008-08-11 02:30:00,101.53,101.535,101.435,101.44,812500000.0
2008-08-11 02:35:00,101.445,101.46,101.395,101.415,684900000.0
2008-08-11 02:40:00,101.395,101.465,101.395,101.465,582700000.0
2008-08-11 02:45:00,101.47,101.56,101.44,101.545,735500000.0
2008-08-11 02:50:00,101.54,101.62,101.53,101.56,1063300000.0
2008-08-11 02:55:00,101.565,101.65,101.56,101.63,688000000.0
2008-08-11 03:00:00,101.63,101.665,101.56,101.645,914100000.0
2008-08-11 03:05:00,101.645,101.715,101.635,101.64,1106000000.0
2008-08-11 03:10:00,101.64,101.77,101.64,101.77,611200000.0
2008-08-11 03:15:00,101.77,101.815,101.74,101.765,1018800000.0
2008-08-11 03:20:00,101.77,101.79,101.675,101.705,684600000.0
2008-08-11 03:25:00,101.705,101.705,101.63,101.67,851700000.0
2008-08-11 03:30:00,101.68,101.69,101.635,101.67,709200000.0
2008-08-11 03:35:00,101.675,101.725,101.615,101.62,725700000.0
2008-08-11 03:40:00,101.62,101.68,101.62,101.63,333600000.0
2008-08-11 03:45:00,101.63,101.63,101.6,101.62,269200000.0
2008-08-11 03:50:00,101.62,101.63,101.575,101.6,652000000.0
2008-08-11 03:55:00,101.6,101.66,101.6,101.66,418900000.0
2008-08-11 04:00:00,101.66,101.66,101.62,101.62,397600000.0
2008-08-11 04:05:00,101.62,101.66,101.61,101.64,338400000.0
2008-08-11 04:10:00,101.64,101.65,101.63,101.63,136900000.0
2008-08-11 04:15:00,101.635,101.64,101.53,101.56,516200000.0
2008-08-11 04:20:00,101.56,101.65,101.56,101.58,318200000.0
2008-08-11 04:25:00,101.58,101.63,101.58,101.585,164200000.0
2008-08-11 04:30:00,101.59,101.63,101.575,101.625,235400000.0
2008-08-11 04:35:00,101.63,101.645,101.62,101.635,211200000.0
2008-08-11 04:40:00,101.64,101.645,101.63,101.63,177000000.0
2008-08-11 04:45:00,101.65,101.65,101.6,101.603,345799997.0
2008-08-11 04:50:00,101.625,101.645,101.625,101.64,92100000.0
2008-08-11 04:55:00,101.645,101.65,101.585,101.64,619900014.0
2008-08-11 05:00:00,101.645,101.665,101.62,101.64,308900000.0
2008-08-11 05:05:00,101.635,101.655,101.635,101.645,335700000.0
2008-08-11 05:10:00,101.645,101.65,101.58,101.63,351500001.0
2008-08-11 05:15:00,101.635,101.68,101.635,101.67,341100000.0
2008-08-11 05:20:00,101.675,101.68,101.66,101.68,214600000.0
2008-08-11 05:25:00,101.68,101.69,101.655,101.685,290300000.0
2008-08-11 05:30:00,101.69,101.7,101.655,101.678,305900000.0
2008-08-11 05:35:00,101.67,101.69,101.65,101.65,199100000.0
2008-08-11 05:40:00,101.65,101.69,101.64,101.645,323600000.0
2008-08-11 05:45:00,101.65,101.67,101.63,101.645,257500000.0
2008-08-11 05:50:00,101.645,101.69,101.64,101.685,215000000.0
2008-08-11 05:55:00,101.69,101.715,101.595,101.66,494000000.0
2008-08-11 06:00:00,101.665,101.68,101.655,101.67,226400000.0
2008-08-11 06:05:00,101.67,101.69,101.66,101.675,273500000.0
2008-08-11 06:10:00,101.67,101.685,101.62,101.63,223400000.0
2008-08-11 06:15:00,101.63,101.63,101.585,101.59,442900000.0
2008-08-11 06:20:00,101.6,101.63,101.58,101.62,320500000.0
2008-08-11 06:25:00,101.61,101.62,101.6,101.605,335099999.0
2008-08-11 06:30:00,101.61,101.71,101.595,101.69,491900000.0
2008-08-11 06:35:00,101.69,101.715,101.69,101.715,210100000.0
2008-08-11 06:40:00,101.72,101.795,101.715,101.78,675200000.0
2008-08-11 06:45:00,101.775,101.895,101.77,101.84,744300000.0
2008-08-11 06:50:00,101.84,101.86,101.795,101.8,919400000.0
2008-08-11 06:55:00,101.805,101.825,101.76,101.76,229100000.0
2008-08-11 07:00:00,101.765,101.765,101.69,101.72,748300000.0
2008-08-11 07:05:00,101.725,101.735,101.69,101.725,489000000.0
2008-08-11 07:10:00,101.725,101.74,101.7,101.72,511300000.0
2008-08-11 07:15:00,101.72,101.765,101.71,101.74,260700000.0
2008-08-11 07:20:00,101.74,101.79,101.74,101.775,596100000.0
2008-08-11 07:25:00,101.775,101.81,101.75,101.755,594300000.0
2008-08-11 07:30:00,101.75,101.82,101.74,101.81,464500000.0
2008-08-11 07:35:00,101.81,101.83,101.74,101.76,1001399999.0
2008-08-11 07:40:00,101.76,101.775,101.74,101.765,477400000.0
2008-08-11 07:45:00,101.76,101.82,101.71,101.74,892700002.0
2008-08-11 07:50:00,101.74,101.75,101.67,101.69,820000000.0
2008-08-11 07:55:00,101.69,101.73,101.59,101.62,883700000.0
2008-08-11 08:00:00,101.62,101.675,101.61,101.63,1191700000.0
2008-08-11 08:05:00,101.63,101.705,101.63,101.67,957300000.0
2008-08-11 08:10:00,101.675,101.71,101.66,101.69,1408700000.0
2008-08-11 08:15:00,101.69,101.73,101.67,101.705,1233699999.0
2008-08-11 08:20:00,101.705,101.73,101.69,101.72,1237600000.0
2008-08-11 08:25:00,101.72,101.73,101.56,101.67,1644600000.0
2008-08-11 08:30:00,101.67,101.7,101.625,101.65,1531000000.0
2008-08-11 08:35:00,101.65,101.7,101.58,101.59,1018200000.0
2008-08-11 08:40:00,101.59,101.63,101.51,101.54,1083199999.0
2008-08-11 08:45:00,101.53,101.67,101.53,101.61,706200000.0
2008-08-11 08:50:00,101.61,101.7,101.61,101.63,1148600000.0
2008-08-11 08:55:00,101.64,101.78,101.62,101.73,1290000000.0
2008-08-11 09:00:00,101.72,101.72,101.601,101.661,791900000.0
2008-08-11 09:05:00,101.65,101.712,101.591,101.608,571900000.0
2008-08-11 09:10:00,101.595,101.656,101.571,101.636,499100000.0
2008-08-11 09:15:00,101.629,101.654,101.601,101.646,550000000.0
2008-08-11 09:20:00,101.629,101.677,101.579,101.653,415200000.0
2008-08-11 09:25:00,101.652,101.683,101.598,101.65,400500000.0
2008-08-11 09:30:00,101.667,101.723,101.649,101.702,355000000.0
2008-08-11 09:35:00,101.72,101.81,101.69,101.8,178400000.0
2008-08-11 09:40:00,101.81,101.86,101.8,101.84,144400000.0
2008-08-11 09:45:00,101.83,101.93,101.83,101.89,125200000.0
2008-08-11 09:50:00,101.88,101.99,101.85,101.98,759500000.0
2008-08-11 09:55:00,101.99,102.01,101.91,101.94,632700000.0
2008-08-11 10:00:00,101.95,102.06,101.91,102.03,1165800000.0
2008-08-11 10:05:00,102.03,102.04,101.93,101.98,921200000.0
2008-08-11 10:10:00,101.98,102.05,101.97,102.04,1203100000.0
2008-08-11 10:15:00,102.03,102.09,102.02,102.06,1373100000.0
2008-08-11 10:20:00,102.06,102.13,102.04,102.09,1989900000.0
2008-08-11 10:25:00,102.09,102.16,102.085,102.1,957300000.0
2008-08-11 10:30:00,102.1,102.17,102.075,102.13,1294600000.0
2008-08-11 10:35:00,102.12,102.14,102.07,102.08,961500000.0
2008-08-11 10:40:00,102.08,102.08,102.02,102.03,823400000.0
2008-08-11 10:45:00,102.03,102.05,102.02,102.03,772500000.0
2008-08-11 10:50:00,102.04,102.08,102.02,102.07,793200000.0
2008-08-11 10:55:00,102.07,102.11,102.05,102.09,883500001.0
2008-08-11 11:00:00,102.1,102.13,102.04,102.05,1475000000.0
2008-08-11 11:05:00,102.05,102.06,101.97,101.98,1263100000.0
2008-08-11 11:10:00,101.98,102.02,101.96,101.98,1298100000.0
2008-08-11 11:15:00,101.98,102.03,101.98,102.03,527400000.0
2008-08-11 11:20:00,102.03,102.07,102.005,102.02,998200000.0
2008-08-11 11:25:00,102.025,102.04,102.0,102.01,652600000.0
2008-08-11 11:30:00,102.02,102.02,101.96,102.0,803500000.0
2008-08-11 11:35:00,102.0,102.02,101.88,101.88,614200000.0
2008-08-11 11:40:00,101.89,101.95,101.87,101.94,933300000.0
2008-08-11 11:45:00,101.94,101.95,101.88,101.91,546000000.0
2008-08-11 11:50:00,101.9,101.94,101.89,101.91,367400000.0
2008-08-11 11:55:00,101.92,101.99,101.88,101.88,685400000.0
2008-08-11 12:00:00,101.88,101.89,101.83,101.86,492900000.0
2008-08-11 12:05:00,101.86,101.88,101.84,101.86,276300000.0
2008-08-11 12:10:00,101.86,101.89,101.84,101.84,586600000.0
2008-08-11 12:15:00,101.84,101.87,101.82,101.82,498100000.0
2008-08-11 12:20:00,101.82,101.86,101.81,101.83,381100000.0
2008-08-11 12:25:00,101.83,101.84,101.8,101.82,332100000.0
2008-08-11 12:30:00,101.81,101.84,101.79,101.81,408900000.0
2008-08-11 12:35:00,101.81,101.84,101.79,101.81,220800000.0
2008-08-11 12:40:00,101.81,101.83,101.79,101.81,381900000.0
2008-08-11 12:45:00,101.81,101.82,101.74,101.75,590600000.0
2008-08-11 12:50:00,101.75,101.82,101.75,101.79,466800000.0
2008-08-11 12:55:00,101.79,101.8,101.76,101.77,208100000.0
2008-08-11 13:00:00,101.77,101.84,101.77,101.81,516700000.0
2008-08-11 13:05:00,101.81,101.85,101.8,101.83,386600000.0
2008-08-11 13:10:00,101.83,101.83,101.78,101.81,493200000.0
2008-08-11 13:15:00,101.81,101.81,101.775,101.78,371900000.0
2008-08-11 13:20:00,101.78,101.79,101.76,101.77,147500000.0
2008-08-11 13:25:00,101.77,101.78,101.73,101.74,311700000.0
2008-08-11 13:30:00,101.74,101.81,101.73,101.77,390800000.0
2008-08-11 13:35:00,101.77,101.78,101.72,101.72,309300000.0
2008-08-11 13:40:00,101.72,101.74,101.705,101.72,325600000.0
2008-08-11 13:45:00,101.72,101.74,101.705,101.71,300700000.0
2008-08-11 13:50:00,101.72,101.73,101.69,101.72,596600000.0
2008-08-11 13:55:00,101.72,101.72,101.66,101.69,193900000.0
2008-08-11 14:00:00,101.69,101.71,101.67,101.7,271000000.0
2008-08-11 14:05:00,101.7,101.71,101.68,101.7,241400000.0
2008-08-11 14:10:00,101.7,101.7,101.66,101.66,307100000.0
2008-08-11 14:15:00,101.66,101.71,101.66,101.69,357900000.0
2008-08-11 14:20:00,101.7,101.7,101.68,101.69,188200000.0
2008-08-11 14:25:00,101.7,101.72,101.67,101.69,243300000.0
2008-08-11 14:30:00,101.69,101.7,101.65,101.66,335400000.0
2008-08-11 14:35:00,101.65,101.69,101.6,101.64,510800000.0
2008-08-11 14:40:00,101.65,101.65,101.53,101.53,807900001.0
2008-08-11 14:45:00,101.53,101.55,101.5,101.5,797700000.0
2008-08-11 14:50:00,101.5,101.56,101.49,101.51,437100000.0
2008-08-11 14:55:00,101.52,101.53,101.38,101.43,963900000.0
2008-08-11 15:00:00,101.43,101.5,101.39,101.5,596100000.0
2008-08-11 15:05:00,101.5,101.52,101.47,101.49,594600000.0
2008-08-11 15:10:00,101.49,101.53,101.47,101.53,443600000.0
2008-08-11 15:15:00,101.53,101.58,101.515,101.58,332300000.0
2008-08-11 15:20:00,101.58,101.62,101.57,101.61,420300000.0
2008-08-11 15:25:00,101.61,101.7,101.61,101.69,422300000.0
2008-08-11 15:30:00,101.69,101.77,101.68,101.77,611200000.0
2008-08-11 15:35:00,101.77,101.82,101.76,101.78,656400000.0
2008-08-11 15:40:00,101.79,101.8,101.73,101.75,647400000.0
2008-08-11 15:45:00,101.75,101.77,101.73,101.73,442400000.0
2008-08-11 15:50:00,101.74,101.83,101.73,101.82,557400000.0
2008-08-11 15:55:00,101.81,101.83,101.77,101.77,398700000.0
2008-08-11 16:00:00,101.77,101.8,101.755,101.79,557400000.0
2008-08-11 16:05:00,101.79,101.83,101.78,101.79,305000000.0
2008-08-11 16:10:00,101.79,101.81,101.78,101.79,185800000.0
2008-08-11 16:15:00,101.79,101.81,101.77,101.77,281500000.0
2008-08-11 16:20:00,101.77,101.79,101.73,101.78,568200000.0
2008-08-11 16:25:00,101.77,101.86,101.77,101.82,279400000.0
2008-08-11 16:30:00,101.82,101.84,101.76,101.78,500200000.0
2008-08-11 16:35:00,101.78,101.82,101.76,101.78,453500000.0
2008-08-11 16:40:00,101.78,101.8,101.74,101.76,331300000.0
2008-08-11 16:45:00,101.77,101.77,101.73,101.73,385300000.0
2008-08-11 16:50:00,101.73,101.76,101.73,101.74,409000000.0
2008-08-11 16:55:00,101.74,101.76,101.71,101.74,375000000.0
2008-08-11 17:00:00,101.74,101.74,101.72,101.74,296400000.0
2008-08-11 17:05:00,101.74,101.78,101.73,101.77,490400000.0
2008-08-11 17:10:00,101.78,101.78,101.71,101.72,454300000.0
2008-08-11 17:15:00,101.72,101.77,101.71,101.73,438000000.0
2008-08-11 17:20:00,101.73,101.8,101.73,101.79,517300000.0
2008-08-11 17:25:00,101.79,101.8,101.73,101.75,508700000.0
2008-08-11 17:30:00,101.75,101.77,101.72,101.76,607100000.0
2008-08-11 17:35:00,101.76,101.8,101.72,101.77,710800000.0
2008-08-11 17:40:00,101.77,101.8,101.76,101.79,650700000.0
2008-08-11 17:45:00,101.79,101.81,101.76,101.77,530800000.0
2008-08-11 17:50:00,101.77,101.79,101.65,101.66,769600000.0
2008-08-11 17:55:00,101.66,101.7,101.63,101.64,631200000.0
2008-08-11 18:00:00,101.63,101.64,101.575,101.61,274200000.0
2008-08-11 18:05:00,101.61,101.66,101.595,101.595,312500000.0
2008-08-11 18:10:00,101.6,101.66,101.565,101.64,279700000.0
2008-08-11 18:15:00,101.64,101.67,101.56,101.57,344600000.0
2008-08-11 18:20:00,101.57,101.67,101.56,101.65,210800000.0
2008-08-11 18:25:00,101.65,101.68,101.62,101.63,251200000.0
2008-08-11 18:30:00,101.63,101.65,101.58,101.61,386700000.0
2008-08-11 18:35:00,101.61,101.72,101.59,101.68,462000000.0
2008-08-11 18:40:00,101.67,101.68,101.61,101.66,500800000.0
2008-08-11 18:45:00,101.66,101.67,101.63,101.65,315700000.0
2008-08-11 18:50:00,101.65,101.7,101.64,101.64,205600000.0
2008-08-11 18:55:00,101.65,101.67,101.625,101.66,151500000.0
2008-08-11 19:00:00,101.66,101.69,101.66,101.68,114100000.0
2008-08-11 19:05:00,101.68,101.71,101.65,101.69,149400000.0
2008-08-11 19:10:00,101.68,101.69,101.57,101.59,385300000.0
2008-08-11 19:15:00,101.58,101.6,101.53,101.57,246100000.0
2008-08-11 19:20:00,101.56,101.56,101.51,101.54,182100000.0
2008-08-11 19:25:00,101.54,101.6,101.53,101.55,274100000.0
2008-08-11 19:30:00,101.55,101.59,101.48,101.48,310100000.0
2008-08-11 19:35:00,101.48,101.52,101.435,101.5,532900000.0
2008-08-11 19:40:00,101.51,101.57,101.49,101.51,263700000.0
2008-08-11 19:45:00,101.5,101.51,101.45,101.49,244900000.0
2008-08-11 19:50:00,101.49,101.5,101.45,101.46,177200000.0
2008-08-11 19:55:00,101.455,101.5,101.41,101.49,301500000.0
2008-08-11 20:00:00,101.5,101.53,101.485,101.5,460000000.0
2008-08-11 20:05:00,101.5,101.5,101.42,101.43,293800000.0
2008-08-11 20:10:00,101.43,101.45,101.41,101.44,167600000.0
2008-08-11 20:15:00,101.44,101.46,101.42,101.43,129100000.0
2008-08-11 20:20:00,101.44,101.49,101.43,101.45,238600000.0
2008-08-11 20:25:00,101.44,101.47,101.4,101.4,317900000.0
2008-08-11 20:30:00,101.4,101.43,101.28,101.31,461200000.0
2008-08-11 20:35:00,101.3,101.32,101.24,101.25,421600000.0
2008-08-11 20:40:00,101.26,101.32,101.25,101.29,405600000.0
2008-08-11 20:45:00,101.29,101.3,101.23,101.27,423700000.0
2008-08-11 20:50:00,101.26,101.27,101.22,101.24,262100000.0
2008-08-11 20:55:00,101.24,101.35,101.24,101.34,318400000.0
2008-08-11 21:00:00,101.34,101.35,101.32,101.33,124500000.0
2008-08-11 21:05:00,101.32,101.355,101.305,101.33,171300000.0
2008-08-11 21:10:00,101.34,101.36,101.33,101.35,144400000.0
2008-08-11 21:15:00,101.34,101.34,101.27,101.3,174300000.0
2008-08-11 21:20:00,101.3,101.33,101.27,101.3,299200000.0
2008-08-11 21:25:00,101.3,101.32,101.235,101.29,463200000.0
2008-08-11 21:30:00,101.275,101.29,101.24,101.25,255000000.0
2008-08-11 21:35:00,101.25,101.27,101.23,101.25,387000000.0
2008-08-11 21:40:00,101.255,101.27,101.23,101.27,203000000.0
2008-08-11 21:45:00,101.27,101.32,101.27,101.3,201900000.0
2008-08-11 21:50:00,101.3,101.33,101.3,101.32,110000000.0
2008-08-11 21:55:00,101.33,101.35,101.29,101.32,124900000.0
2008-08-11 22:00:00,101.3,101.33,101.275,101.29,386600000.0
2008-08-11 22:05:00,101.3,101.32,101.28,101.31,281700000.0
2008-08-11 22:10:00,101.32,101.32,101.245,101.245,119200000.0
2008-08-11 22:15:00,101.25,101.26,101.18,101.24,304500000.0
2008-08-11 22:20:00,101.24,101.31,101.235,101.28,124500000.0
2008-08-11 22:25:00,101.28,101.29,101.22,101.23,165700000.0
2008-08-11 22:30:00,101.23,101.28,101.215,101.28,213200000.0
2008-08-11 22:35:00,101.27,101.29,101.26,101.28,105600000.0
2008-08-11 22:40:00,101.28,101.35,101.265,101.34,233300000.0
2008-08-11 22:45:00,101.34,101.38,101.32,101.34,238200000.0
2008-08-11 22:50:00,101.34,101.35,101.32,101.33,311900000.0
2008-08-11 22:55:00,101.33,101.36,101.31,101.33,152500000.0
2008-08-11 23:00:00,101.29,101.315,101.28,101.3,1665600000.0
2008-08-11 23:05:00,101.29,101.3,101.275,101.28,277500001.0
2008-08-11 23:10:00,101.28,101.335,101.28,101.285,271700002.0
2008-08-11 23:15:00,101.31,101.33,101.3,101.31,190400000.0
2008-08-11 23:20:00,101.31,101.315,101.265,101.3,273800000.0
2008-08-11 23:25:00,101.3,101.3,101.245,101.27,495900000.0
2008-08-11 23:30:00,101.27,101.31,101.26,101.31,534000000.0
2008-08-11 23:35:00,101.29,101.32,101.27,101.29,138000000.0
2008-08-11 23:40:00,101.29,101.32,101.27,101.31,249000000.0
2008-08-11 23:45:00,101.295,101.325,101.285,101.31,295300000.0
2008-08-11 23:50:00,101.32,101.33,101.3,101.32,177000000.0
2008-08-11 23:55:00,101.32,101.33,101.275,101.3,509400000.0
2008-08-12 00:00:00,101.3,101.3,101.225,101.23,415000000.0
2008-08-12 00:05:00,101.24,101.28,101.23,101.26,599900001.0
2008-08-12 00:10:00,101.26,101.3,101.255,101.3,591700001.0
2008-08-12 00:15:00,101.295,101.32,101.275,101.3,587600001.0
2008-08-12 00:20:00,101.29,101.3,101.285,101.285,237700001.0
2008-08-12 00:25:00,101.285,101.3,101.285,101.29,323600000.0
2008-08-12 00:30:00,101.29,101.31,101.27,101.285,185800000.0
2008-08-12 00:35:00,101.285,101.31,101.285,101.305,400200000.0
2008-08-12 00:40:00,101.3,101.305,101.235,101.27,687000000.0
2008-08-12 00:45:00,101.23,101.28,101.215,101.26,640900004.0
2008-08-12 00:50:00,101.25,101.28,101.225,101.26,499400002.0
2008-08-12 00:55:00,101.25,101.29,101.21,101.235,738800007.0
2008-08-12 01:00:00,101.25,101.29,101.245,101.28,404700000.0
2008-08-12 01:05:00,101.29,101.33,101.245,101.27,790100000.0
2008-08-12 01:10:00,101.275,101.275,101.21,101.27,423300000.0
2008-08-12 01:15:00,101.27,101.31,101.27,101.29,781900000.0
2008-08-12 01:20:00,101.29,101.29,101.255,101.265,718900000.0
2008-08-12 01:25:00,101.265,101.275,101.265,101.27,193800000.0
2008-08-12 01:30:00,101.27,101.32,101.265,101.295,350200000.0
2008-08-12 01:35:00,101.295,101.32,101.28,101.305,558500000.0
2008-08-12 01:40:00,101.31,101.335,101.28,101.32,764900000.0
2008-08-12 01:45:00,101.32,101.39,101.31,101.37,917000000.0
2008-08-12 01:50:00,101.35,101.39,101.35,101.38,46400000.0
2008-08-12 01:55:00,101.38,101.4,101.35,101.39,104000000.0
2008-08-12 02:00:00,101.39,101.435,101.385,101.425,1116700000.0
2008-08-12 02:05:00,101.425,101.445,101.41,101.42,754900000.0
2008-08-12 02:10:00,101.425,101.44,101.375,101.395,828800000.0
2008-08-12 02:15:00,101.395,101.42,101.385,101.41,336300000.0
2008-08-12 02:20:00,101.41,101.42,101.395,101.41,481200000.0
2008-08-12 02:25:00,101.41,101.41,101.38,101.38,395800000.0
2008-08-12 02:30:00,101.375,101.39,101.37,101.375,303900000.0
2008-08-12 02:35:00,101.375,101.42,101.375,101.42,326500000.0
2008-08-12 02:40:00,101.42,101.42,101.355,101.365,300100000.0
2008-08-12 02:45:00,101.365,101.37,101.355,101.365,172000000.0
2008-08-12 02:50:00,101.37,101.37,101.335,101.335,417700000.0
2008-08-12 02:55:00,101.34,101.37,101.335,101.335,1089700000.0
2008-08-12 03:00:00,101.34,101.385,101.29,101.29,1343200000.0
2008-08-12 03:05:00,101.28,101.315,101.195,101.21,1447400000.0
2008-08-12 03:10:00,101.2,101.245,101.155,101.215,1568800000.0
2008-08-12 03:15:00,101.215,101.22,101.165,101.175,903100000.0
2008-08-12 03:20:00,101.18,101.2,101.04,101.09,2033200000.0
2008-08-12 03:25:00,101.095,101.14,101.075,101.12,1230200000.0
2008-08-12 03:30:00,101.12,101.12,101.07,101.08,372600000.0
2008-08-12 03:35:00,101.08,101.14,101.055,101.14,727300000.0
2008-08-12 03:40:00,101.145,101.185,101.125,101.14,614500000.0
2008-08-12 03:45:00,101.135,101.17,101.13,101.145,416100000.0
2008-08-12 03:50:00,101.145,101.17,101.105,101.15,1139900000.0
2008-08-12 03:55:00,101.15,101.205,101.115,101.18,573200000.0
2008-08-12 04:00:00,101.17,101.19,101.13,101.165,687100000.0
2008-08-12 04:05:00,101.165,101.21,101.16,101.18,481400000.0
2008-08-12 04:10:00,101.18,101.24,101.18,101.24,552300000.0
2008-08-12 04:15:00,101.25,101.25,101.18,101.19,480300000.0
2008-08-12 04:20:00,101.2,101.2,101.135,101.16,379900000.0
2008-08-12 04:25:00,101.16,101.21,101.145,101.19,578300000.0
2008-08-12 04:30:00,101.185,101.21,101.155,101.19,838900000.0
2008-08-12 04:35:00,101.185,101.2,101.17,101.195,133200000.0
2008-08-12 04:40:00,101.195,101.205,101.18,101.18,351000000.0
2008-08-12 04:45:00,101.18,101.23,101.18,101.19,579000000.0
2008-08-12 04:50:00,101.195,101.23,101.185,101.21,478300000.0
2008-08-12 04:55:00,101.215,101.22,101.185,101.22,280000000.0
2008-08-12 05:00:00,101.215,101.23,101.185,101.21,233700000.0
2008-08-12 05:05:00,101.2,101.22,101.16,101.2,256700000.0
2008-08-12 05:10:00,101.2,101.22,101.19,101.2,355000000.0
2008-08-12 05:15:00,101.2,101.22,101.195,101.2,237700000.0
2008-08-12 05:20:00,101.2,101.22,101.2,101.2,155800000.0
2008-08-12 05:25:00,101.205,101.21,101.19,101.19,125800000.0
2008-08-12 05:30:00,101.19,101.2,101.175,101.2,200400000.0
2008-08-12 05:35:00,101.2,101.21,101.18,101.18,102500000.0
2008-08-12 05:40:00,101.18,101.2,101.18,101.18,93500000.0
2008-08-12 05:45:00,101.18,101.19,101.18,101.19,44700000.0
2008-08-12 05:50:00,101.19,101.21,101.17,101.175,301600000.0
2008-08-12 05:55:00,101.18,101.21,101.17,101.2,328700000.0
2008-08-12 06:00:00,101.205,101.22,101.175,101.18,321000000.0
2008-08-12 06:05:00,101.18,101.21,101.18,101.195,269200000.0
2008-08-12 06:10:00,101.195,101.25,101.19,101.23,278300000.0
2008-08-12 06:15:00,101.23,101.24,101.205,101.22,316600000.0
2008-08-12 06:20:00,101.22,101.24,101.195,101.2,298300000.0
2008-08-12 06:25:00,101.21,101.23,101.205,101.22,231400000.0
2008-08-12 06:30:00,101.22,101.25,101.215,101.22,483400000.0
2008-08-12 06:35:00,101.22,101.23,101.195,101.21,211200000.0
2008-08-12 06:40:00,101.21,101.23,101.2,101.22,516800000.0
2008-08-12 06:45:00,101.22,101.26,101.22,101.24,651300000.0
2008-08-12 06:50:00,101.24,101.24,101.195,101.2,317100000.0
2008-08-12 06:55:00,101.2,101.23,101.195,101.23,492200000.0
2008-08-12 07:00:00,101.23,101.235,101.19,101.2,726400000.0
2008-08-12 07:05:00,101.19,101.21,101.16,101.21,401400000.0
2008-08-12 07:10:00,101.21,101.23,101.185,101.2,413900000.0
2008-08-12 07:15:00,101.2,101.21,101.165,101.17,350200000.0
2008-08-12 07:20:00,101.17,101.2,101.165,101.19,740000000.0
2008-08-12 07:25:00,101.18,101.22,101.165,101.18,697100000.0
2008-08-12 07:30:00,101.175,101.21,101.115,101.16,652200000.0
2008-08-12 07:35:00,101.16,101.17,101.06,101.07,413500000.0
2008-08-12 07:40:00,101.065,101.14,100.995,101.01,1205500000.0
2008-08-12 07:45:00,101.01,101.095,101.005,101.08,1817400000.0
2008-08-12 07:50:00,101.065,101.125,100.93,100.96,1803200000.0
2008-08-12 07:55:00,100.96,101.01,100.865,100.94,1250200000.0
2008-08-12 08:00:00,100.94,100.94,100.835,100.86,952500000.0
2008-08-12 08:05:00,100.86,100.93,100.83,100.85,1250100001.0
2008-08-12 08:10:00,100.85,100.97,100.845,100.96,997700000.0
2008-08-12 08:15:00,100.955,101.01,100.92,100.92,1486800000.0
2008-08-12 08:20:00,100.92,101.02,100.91,101.02,1051700000.0
2008-08-12 08:25:00,101.025,101.06,100.97,101.045,2190200000.0
2008-08-12 08:30:00,101.055,101.17,101.035,101.15,1631000000.0
2008-08-12 08:35:00,101.15,101.305,101.15,101.25,1527000000.0
2008-08-12 08:40:00,101.25,101.28,101.2,101.24,1178500000.0
2008-08-12 08:45:00,101.25,101.32,101.21,101.24,1288900000.0
2008-08-12 08:50:00,101.23,101.23,101.145,101.16,924900000.0
2008-08-12 08:55:00,101.18,101.18,101.125,101.15,1879200000.0
2008-08-12 09:00:00,101.155,101.16,101.11,101.14,2010000000.0
2008-08-12 09:05:00,101.14,101.14,101.0,101.0,1799200000.0
2008-08-12 09:10:00,101.0,101.02,100.94,100.96,1528900000.0
2008-08-12 09:15:00,100.96,101.03,100.96,100.97,1698700000.0
2008-08-12 09:20:00,100.97,101.08,100.96,101.07,1755800000.0
2008-08-12 09:25:00,101.08,101.155,101.07,101.13,1987800000.0
2008-08-12 09:30:00,101.14,101.17,101.06,101.06,1662700000.0
2008-08-12 09:35:00,101.07,101.08,100.97,101.07,2007100000.0
2008-08-12 09:40:00,101.07,101.11,101.06,101.08,1370800000.0
2008-08-12 09:45:00,101.07,101.13,101.055,101.11,1555500000.0
2008-08-12 09:50:00,101.11,101.19,101.09,101.18,1424900000.0
2008-08-12 09:55:00,101.17,101.19,101.1,101.14,1590400000.0
2008-08-12 10:00:00,101.14,101.16,101.08,101.095,1600500001.0
2008-08-12 10:05:00,101.1,101.125,101.065,101.075,1253600000.0
2008-08-12 10:10:00,101.08,101.09,101.05,101.07,650300000.0
2008-08-12 10:15:00,101.07,101.09,101.045,101.09,686300000.0
2008-08-12 10:20:00,101.085,101.09,101.04,101.05,652500000.0
2008-08-12 10:25:00,101.06,101.085,101.05,101.075,822100000.0
2008-08-12 10:30:00,101.08,101.09,100.98,101.02,1204200000.0
2008-08-12 10:35:00,101.02,101.07,101.0,101.04,1584900001.0
2008-08-12 10:40:00,101.04,101.04,100.96,101.0,903000000.0
2008-08-12 10:45:00,101.0,101.025,100.935,100.96,1347700000.0
2008-08-12 10:50:00,100.96,100.98,100.92,100.96,1377500000.0
2008-08-12 10:55:00,100.955,101.02,100.93,101.0,1188000000.0
2008-08-12 11:00:00,101.0,101.15,100.99,101.14,1051900000.0
2008-08-12 11:05:00,101.14,101.21,101.115,101.2,1002000000.0
2008-08-12 11:10:00,101.2,101.26,101.2,101.215,734000000.0
2008-08-12 11:15:00,101.21,101.225,101.165,101.205,1176100000.0
2008-08-12 11:20:00,101.205,101.21,101.175,101.185,718500000.0
2008-08-12 11:25:00,101.185,101.27,101.16,101.245,969200000.0
2008-08-12 11:30:00,101.24,101.27,101.13,101.18,1163700000.0
2008-08-12 11:35:00,101.18,101.215,101.15,101.19,1244500000.0
2008-08-12 11:40:00,101.19,101.2,101.145,101.18,960500000.0
2008-08-12 11:45:00,101.18,101.2,101.15,101.15,838900000.0
2008-08-12 11:50:00,101.15,101.16,101.095,101.1,983000000.0
2008-08-12 11:55:00,101.105,101.16,100.98,100.98,1567900000.0
2008-08-12 12:00:00,100.98,101.085,100.975,101.065,1036800000.0
2008-08-12 12:05:00,101.065,101.12,101.05,101.1,936600000.0
2008-08-12 12:10:00,101.095,101.115,101.06,101.11,1059700000.0
2008-08-12 12:15:00,101.11,101.16,101.095,101.14,1015500000.0
2008-08-12 12:20:00,101.14,101.15,101.1,101.1,588500000.0
2008-08-12 12:25:00,101.1,101.135,101.065,101.09,1038000000.0
2008-08-12 12:30:00,101.085,101.13,101.05,101.055,868600000.0
2008-08-12 12:35:00,101.055,101.11,101.04,101.07,498900000.0
2008-08-12 12:40:00,101.065,101.11,101.05,101.105,656800000.0
2008-08-12 12:45:00,101.105,101.13,101.075,101.095,642500000.0
2008-08-12 12:50:00,101.09,101.11,101.04,101.04,1088500000.0
2008-08-12 12:55:00,101.04,101.08,101.015,101.05,653500000.0
2008-08-12 13:00:00,101.05,101.08,101.04,101.06,491100000.0
2008-08-12 13:05:00,101.05,101.09,101.03,101.07,886100000.0
2008-08-12 13:10:00,101.065,101.08,101.015,101.035,700300000.0
2008-08-12 13:15:00,101.035,101.08,101.03,101.07,604200000.0
2008-08-12 13:20:00,101.065,101.1,101.015,101.02,757600000.0
2008-08-12 13:25:00,101.02,101.06,101.01,101.02,655700000.0
2008-08-12 13:30:00,101.02,101.03,100.99,101.0,1757600004.0
2008-08-12 13:35:00,100.99,101.04,100.99,101.04,854900000.0
2008-08-12 13:40:00,101.04,101.105,101.035,101.09,667400000.0
2008-08-12 13:45:00,101.09,101.12,101.07,101.08,716400000.0
2008-08-12 13:50:00,101.08,101.115,101.07,101.08,788100000.0
2008-08-12 13:55:00,101.08,101.145,101.08,101.135,1032000000.0
2008-08-12 14:00:00,101.145,101.165,101.11,101.13,719300000.0
2008-08-12 14:05:00,101.135,101.14,101.085,101.105,893000000.0
2008-08-12 14:10:00,101.105,101.14,101.1,101.12,749400000.0
2008-08-12 14:15:00,101.12,101.195,101.095,101.185,962400000.0
2008-08-12 14:20:00,101.19,101.22,101.15,101.16,984300000.0
2008-08-12 14:25:00,101.16,101.17,101.035,101.035,960400000.0
2008-08-12 14:30:00,101.03,101.16,101.025,101.14,1292300000.0
2008-08-12 14:35:00,101.14,101.19,101.1,101.14,1500200000.0
2008-08-12 14:40:00,101.14,101.18,101.09,101.15,1203500000.0
2008-08-12 14:45:00,101.14,101.16,101.085,101.12,1031100000.0
2008-08-12 14:50:00,101.12,101.2,101.1,101.19,1118400000.0
2008-08-12 14:55:00,101.19,101.24,101.17,101.215,965800000.0
2008-08-12 15:00:00,101.21,101.23,101.18,101.22,1001300000.0
2008-08-12 15:05:00,101.22,101.25,101.185,101.24,845600000.0
2008-08-12 15:10:00,101.24,101.285,101.195,101.26,1151100000.0
2008-08-12 15:15:00,101.26,101.31,101.26,101.265,1127900000.0
2008-08-12 15:20:00,101.265,101.28,101.22,101.23,957700000.0
2008-08-12 15:25:00,101.23,101.23,101.19,101.2,860900000.0
2008-08-12 15:30:00,101.2,101.23,101.165,101.23,998300000.0
2008-08-12 15:35:00,101.23,101.25,101.21,101.23,756500000.0
2008-08-12 15:40:00,101.22,101.23,101.15,101.155,1673899999.0
2008-08-12 15:45:00,101.16,101.18,101.125,101.145,1870400001.0
2008-08-12 15:50:00,101.145,101.21,101.14,101.18,1716200000.0
2008-08-12 15:55:00,101.18,101.19,101.085,101.09,1769300000.0
2008-08-12 16:00:00,101.09,101.14,101.07,101.09,1128900000.0
2008-08-12 16:05:00,101.09,101.1,101.07,101.09,2364900000.0
2008-08-12 16:10:00,101.09,101.12,101.06,101.06,763300000.0
2008-08-12 16:15:00,101.06,101.08,100.95,100.96,1488400000.0
2008-08-12 16:20:00,100.96,100.99,100.92,100.94,1040200000.0
2008-08-12 16:25:00,100.935,100.99,100.92,100.97,1066000000.0
2008-08-12 16:30:00,100.97,101.03,100.955,101.01,1018500000.0
2008-08-12 16:35:00,101.01,101.05,100.99,101.035,872000000.0
2008-08-12 16:40:00,101.035,101.09,101.005,101.045,1053800000.0
2008-08-12 16:45:00,101.045,101.05,101.01,101.02,776600000.0
2008-08-12 16:50:00,101.02,101.04,101.005,101.015,450000000.0
2008-08-12 16:55:00,101.01,101.01,100.905,100.915,2062300000.0
2008-08-12 17:00:00,100.915,100.93,100.835,100.845,1889300000.0
2008-08-12 17:05:00,100.835,100.84,100.77,100.795,1951400001.0
2008-08-12 17:10:00,100.8,100.88,100.79,100.86,957200000.0
2008-08-12 17:15:00,100.855,100.885,100.835,100.865,1157100000.0
2008-08-12 17:20:00,100.87,100.89,100.845,100.87,953500000.0
2008-08-12 17:25:00,100.87,100.87,100.775,100.795,1046900000.0
2008-08-12 17:30:00,100.79,100.85,100.785,100.785,1232100000.0
2008-08-12 17:35:00,100.785,100.82,100.755,100.82,2135900000.0
2008-08-12 17:40:00,100.83,100.92,100.805,100.88,1828400000.0
2008-08-12 17:45:00,100.88,100.92,100.845,100.89,1212700000.0
2008-08-12 17:50:00,100.89,100.9,100.86,100.89,649300000.0
2008-08-12 17:55:00,100.89,100.9,100.85,100.89,542600000.0
2008-08-12 18:00:00,100.89,100.94,100.885,100.91,571000000.0
2008-08-12 18:05:00,100.91,100.91,100.86,100.88,399200000.0
2008-08-12 18:10:00,100.87,100.89,100.815,100.83,727100000.0
2008-08-12 18:15:00,100.83,100.84,100.78,100.81,580900000.0
2008-08-12 18:20:00,100.81,100.83,100.79,100.795,538400000.0
2008-08-12 18:25:00,100.795,100.8,100.76,100.77,318500000.0
2008-08-12 18:30:00,100.77,100.785,100.755,100.77,390300000.0
2008-08-12 18:35:00,100.765,100.79,100.745,100.775,382500000.0
2008-08-12 18:40:00,100.77,100.77,100.715,100.735,461200000.0
2008-08-12 18:45:00,100.73,100.76,100.72,100.735,493300000.0
2008-08-12 18:50:00,100.74,100.77,100.73,100.765,746300000.0
2008-08-12 18:55:00,100.76,100.76,100.695,100.74,567000000.0
2008-08-12 19:00:00,100.725,100.79,100.725,100.765,662500000.0
2008-08-12 19:05:00,100.765,100.86,100.765,100.86,514600000.0
2008-08-12 19:10:00,100.85,100.85,100.785,100.8,339400000.0
2008-08-12 19:15:00,100.8,100.84,100.775,100.8,768000000.0
2008-08-12 19:20:00,100.8,100.82,100.745,100.78,761500000.0
2008-08-12 19:25:00,100.78,100.79,100.75,100.78,391600000.0
2008-08-12 19:30:00,100.78,100.8,100.76,100.795,436600000.0
2008-08-12 19:35:00,100.79,100.82,100.77,100.795,312200000.0
2008-08-12 19:40:00,100.795,100.82,100.77,100.82,423000000.0
2008-08-12 19:45:00,100.81,100.82,100.795,100.805,434100000.0
2008-08-12 19:50:00,100.805,100.83,100.79,100.79,567600000.0
2008-08-12 19:55:00,100.79,100.84,100.785,100.82,570400000.0
2008-08-12 20:00:00,100.81,100.84,100.79,100.79,747500000.0
2008-08-12 20:05:00,100.79,100.82,100.775,100.775,305800000.0
2008-08-12 20:10:00,100.78,100.8,100.765,100.78,387300000.0
2008-08-12 20:15:00,100.78,100.8,100.72,100.73,363600000.0
2008-08-12 20:20:00,100.73,100.73,100.66,100.71,838400000.0
2008-08-12 20:25:00,100.71,100.73,100.68,100.71,772200000.0
2008-08-12 20:30:00,100.705,100.73,100.705,100.73,259900000.0
2008-08-12 20:35:00,100.73,100.76,100.73,100.76,248200000.0
2008-08-12 20:40:00,100.75,100.76,100.72,100.75,252700000.0
2008-08-12 20:45:00,100.75,100.76,100.73,100.73,271500000.0
2008-08-12 20:50:00,100.73,100.74,100.66,100.66,438300000.0
2008-08-12 20:55:00,100.67,100.67,100.62,100.625,613000000.0
2008-08-12 21:00:00,100.62,100.65,100.525,100.525,971800000.0
2008-08-12 21:05:00,100.53,100.54,100.485,100.5,528700000.0
2008-08-12 21:10:00,100.5,100.59,100.5,100.545,652900000.0
2008-08-12 21:15:00,100.55,100.58,100.53,100.555,502400000.0
2008-08-12 21:20:00,100.56,100.595,100.53,100.595,416900000.0
2008-08-12 21:25:00,100.59,100.63,100.575,100.6,399900000.0
2008-08-12 21:30:00,100.6,100.6,100.53,100.55,390900000.0
2008-08-12 21:35:00,100.55,100.605,100.545,100.6,271000000.0
2008-08-12 21:40:00,100.6,100.645,100.59,100.62,313400000.0
2008-08-12 21:45:00,100.615,100.65,100.57,100.595,316100000.0
2008-08-12 21:50:00,100.59,100.6,100.565,100.575,305100000.0
2008-08-12 21:55:00,100.58,100.62,100.545,100.59,414600000.0
2008-08-12 22:00:00,100.585,100.615,100.575,100.61,211700000.0
2008-08-12 22:05:00,100.61,100.62,100.595,100.61,177900000.0
2008-08-12 22:10:00,100.61,100.62,100.59,100.6,134700000.0
2008-08-12 22:15:00,100.6,100.62,100.57,100.595,150400000.0
2008-08-12 22:20:00,100.6,100.61,100.575,100.6,202200000.0
2008-08-12 22:25:00,100.6,100.62,100.57,100.61,197800000.0
2008-08-12 22:30:00,100.6,100.64,100.58,100.59,324500000.0
2008-08-12 22:35:00,100.59,100.6,100.57,100.58,183600000.0
2008-08-12 22:40:00,100.58,100.58,100.53,100.575,359200000.0
2008-08-12 22:45:00,100.58,100.59,100.535,100.54,128200000.0
2008-08-12 22:50:00,100.55,100.57,100.54,100.56,154000000.0
2008-08-12 22:55:00,100.57,100.57,100.51,100.55,272900000.0
2008-08-12 23:00:00,100.55,100.55,100.475,100.49,1599500010.0
2008-08-12 23:05:00,100.49,100.51,100.46,100.48,856300008.0
2008-08-12 23:10:00,100.48,100.51,100.445,100.5,1057199999.0
2008-08-12 23:15:00,100.5,100.5,100.48,100.5,229100000.0
2008-08-12 23:20:00,100.5,100.53,100.49,100.49,237700000.0
2008-08-12 23:25:00,100.49,100.55,100.49,100.54,278600000.0
2008-08-12 23:30:00,100.54,100.555,100.49,100.51,342200000.0
2008-08-12 23:35:00,100.495,100.52,100.49,100.5,296100000.0
2008-08-12 23:40:00,100.5,100.5,100.45,100.48,644400000.0
2008-08-12 23:45:00,100.47,100.49,100.45,100.48,162400000.0
2008-08-12 23:50:00,100.48,100.54,100.47,100.53,345000000.0
2008-08-12 23:55:00,100.54,100.6,100.54,100.56,272000000.0
2008-08-13 00:00:00,100.56,100.615,100.56,100.59,730500000.0
2008-08-13 00:05:00,100.6,100.64,100.58,100.61,382900000.0
2008-08-13 00:10:00,100.61,100.65,100.61,100.65,62700000.0
2008-08-13 00:15:00,100.65,100.66,100.62,100.63,127500000.0
2008-08-13 00:20:00,100.62,100.62,100.54,100.54,562700000.0
2008-08-13 00:25:00,100.54,100.58,100.53,100.535,380900000.0
2008-08-13 00:30:00,100.52,100.54,100.49,100.52,620300000.0
2008-08-13 00:35:00,100.52,100.52,100.47,100.52,190700000.0
2008-08-13 00:40:00,100.52,100.54,100.49,100.53,390100000.0
2008-08-13 00:45:00,100.52,100.53,100.49,100.51,412600001.0
2008-08-13 00:50:00,100.51,100.55,100.5,100.53,342300000.0
2008-08-13 00:55:00,100.54,100.59,100.525,100.55,239000000.0
2008-08-13 01:00:00,100.55,100.58,100.53,100.58,463500000.0
2008-08-13 01:05:00,100.58,100.58,100.54,100.57,290300000.0
2008-08-13 01:10:00,100.58,100.6,100.525,100.56,453300000.0
2008-08-13 01:15:00,100.56,100.6,100.56,100.57,128600000.0
2008-08-13 01:20:00,100.57,100.58,100.54,100.54,183000000.0
2008-08-13 01:25:00,100.54,100.55,100.52,100.53,91500000.0
2008-08-13 01:30:00,100.53,100.58,100.51,100.53,297900000.0
2008-08-13 01:35:00,100.525,100.53,100.48,100.5,261400000.0
2008-08-13 01:40:00,100.49,100.54,100.49,100.51,247600000.0
2008-08-13 01:45:00,100.5,100.56,100.49,100.5,432200000.0
2008-08-13 01:50:00,100.5,100.5,100.42,100.48,356700000.0
2008-08-13 01:55:00,100.48,100.5,100.42,100.45,542099999.0
2008-08-13 02:00:00,100.465,100.465,100.38,100.44,389800001.0
2008-08-13 02:05:00,100.45,100.46,100.38,100.39,196200000.0
2008-08-13 02:10:00,100.39,100.4,100.36,100.38,256800000.0
2008-08-13 02:15:00,100.38,100.4,100.36,100.36,256900000.0
2008-08-13 02:20:00,100.36,100.39,100.36,100.37,158500000.0
2008-08-13 02:25:00,100.37,100.43,100.37,100.42,294300000.0
2008-08-13 02:30:00,100.42,100.475,100.415,100.46,278400000.0
2008-08-13 02:35:00,100.46,100.48,100.44,100.45,206500000.0
2008-08-13 02:40:00,100.45,100.51,100.45,100.49,250900000.0
2008-08-13 02:45:00,100.49,100.49,100.395,100.4,316600000.0
2008-08-13 02:50:00,100.41,100.44,100.325,100.44,472000000.0
2008-08-13 02:55:00,100.435,100.455,100.265,100.29,749600000.0
2008-08-13 03:00:00,100.29,100.325,100.28,100.31,595500000.0
2008-08-13 03:05:00,100.31,100.35,100.31,100.33,387200000.0
2008-08-13 03:10:00,100.33,100.36,100.28,100.29,414300000.0
2008-08-13 03:15:00,100.29,100.29,100.21,100.28,569500000.0
2008-08-13 03:20:00,100.265,100.28,100.235,100.26,427700000.0
2008-08-13 03:25:00,100.265,100.29,100.195,100.23,494100000.0
2008-08-13 03:30:00,100.24,100.29,100.21,100.27,232900000.0
2008-08-13 03:35:00,100.27,100.28,100.225,100.23,271400000.0
2008-08-13 03:40:00,100.23,100.24,100.16,100.19,570900000.0
2008-08-13 03:45:00,100.19,100.195,100.085,100.165,627799999.0
2008-08-13 03:50:00,100.17,100.21,100.14,100.19,312100000.0
2008-08-13 03:55:00,100.19,100.19,100.17,100.19,186700000.0
2008-08-13 04:00:00,100.19,100.19,100.15,100.17,227200000.0
2008-08-13 04:05:00,100.14,100.16,100.09,100.11,319600000.0
2008-08-13 04:10:00,100.11,100.15,100.08,100.09,489800000.0
2008-08-13 04:15:00,100.09,100.1,100.04,100.05,536500000.0
2008-08-13 04:20:00,100.05,100.05,99.83,99.89,933700000.0
2008-08-13 04:25:00,99.895,99.95,99.79,99.79,754267500.0
2008-08-13 04:30:00,99.79,99.995,99.77,99.99,688500000.0
2008-08-13 04:35:00,99.995,100.045,99.98,100.01,573000000.0
2008-08-13 04:40:00,100.015,100.085,100.015,100.06,571300000.0
2008-08-13 04:45:00,100.06,100.065,99.98,99.98,459100000.0
2008-08-13 04:50:00,99.98,99.98,99.86,99.87,538300000.0
2008-08-13 04:55:00,99.87,99.955,99.865,99.935,362500000.0
2008-08-13 05:00:00,99.93,100.01,99.91,100.01,420300000.0
2008-08-13 05:05:00,100.0,100.01,99.975,99.98,170800000.0
2008-08-13 05:10:00,99.99,100.025,99.97,100.005,241100000.0
2008-08-13 05:15:00,100.005,100.04,99.995,100.0,326300000.0
2008-08-13 05:20:00,100.01,100.055,99.975,99.98,352700000.0
2008-08-13 05:25:00,99.98,100.105,99.98,100.085,354900000.0
2008-08-13 05:30:00,100.085,100.09,100.04,100.055,262500000.0
2008-08-13 05:35:00,100.06,100.145,100.055,100.14,191400000.0
2008-08-13 05:40:00,100.135,100.19,100.13,100.16,400200000.0
2008-08-13 05:45:00,100.16,100.175,100.13,100.17,393000000.0
2008-08-13 05:50:00,100.17,100.255,100.17,100.22,387600000.0
2008-08-13 05:55:00,100.22,100.25,100.21,100.21,353600000.0
2008-08-13 06:00:00,100.21,100.235,100.2,100.23,345300000.0
2008-08-13 06:05:00,100.23,100.31,100.225,100.29,258600000.0
2008-08-13 06:10:00,100.29,100.31,100.26,100.265,273100000.0
2008-08-13 06:15:00,100.265,100.29,100.23,100.29,332900000.0
2008-08-13 06:20:00,100.29,100.325,100.25,100.25,395600000.0
2008-08-13 06:25:00,100.25,100.28,100.25,100.27,257600000.0
2008-08-13 06:30:00,100.265,100.275,100.2,100.205,312400000.0
2008-08-13 06:35:00,100.205,100.23,100.195,100.21,157500000.0
2008-08-13 06:40:00,100.21,100.24,100.205,100.23,231600000.0
2008-08-13 06:45:00,100.24,100.255,100.21,100.245,322900000.0
2008-08-13 06:50:00,100.24,100.255,100.2,100.23,296300000.0
2008-08-13 06:55:00,100.23,100.25,100.215,100.24,420600000.0
2008-08-13 07:00:00,100.24,100.28,100.17,100.18,572000000.0
2008-08-13 07:05:00,100.17,100.18,100.12,100.175,437700000.0
2008-08-13 07:10:00,100.175,100.205,100.165,100.18,340900000.0
2008-08-13 07:15:00,100.18,100.285,100.18,100.28,459100000.0
2008-08-13 07:20:00,100.28,100.32,100.25,100.3,483400000.0
2008-08-13 07:25:00,100.3,100.33,100.29,100.295,307200000.0
2008-08-13 07:30:00,100.3,100.3,100.185,100.225,624200000.0
2008-08-13 07:35:00,100.23,100.24,100.16,100.18,361700000.0
2008-08-13 07:40:00,100.17,100.18,100.11,100.16,586000000.0
2008-08-13 07:45:00,100.16,100.19,100.13,100.135,324300000.0
2008-08-13 07:50:00,100.14,100.16,100.045,100.045,541700000.0
2008-08-13 07:55:00,100.04,100.18,99.995,100.175,775400000.0
2008-08-13 08:00:00,100.18,100.19,100.09,100.14,764400000.0
2008-08-13 08:05:00,100.14,100.25,100.13,100.24,1392000000.0
2008-08-13 08:10:00,100.24,100.31,100.23,100.3,1599400000.0
2008-08-13 08:15:00,100.29,100.32,100.255,100.295,1853700000.0
2008-08-13 08:20:00,100.3,100.3,100.205,100.205,1941500000.0
2008-08-13 08:25:00,100.21,100.275,100.195,100.255,1996500000.0
2008-08-13 08:30:00,100.255,100.27,100.185,100.19,1542700000.0
2008-08-13 08:35:00,100.2,100.22,100.13,100.13,1019300000.0
2008-08-13 08:40:00,100.13,100.17,100.065,100.16,1603100000.0
2008-08-13 08:45:00,100.145,100.19,100.105,100.17,1624800000.0
2008-08-13 08:50:00,100.17,100.18,100.12,100.13,1343399997.0
2008-08-13 08:55:00,100.13,100.21,100.1,100.19,1545900000.0
2008-08-13 09:00:00,100.19,100.29,100.17,100.29,1481800000.0
2008-08-13 09:05:00,100.29,100.425,100.265,100.36,2076500000.0
2008-08-13 09:10:00,100.36,100.38,100.32,100.35,1412000000.0
2008-08-13 09:15:00,100.35,100.43,100.31,100.4,1192100000.0
2008-08-13 09:20:00,100.4,100.43,100.38,100.41,862200000.0
2008-08-13 09:25:00,100.41,100.44,100.37,100.4,1238700000.0
2008-08-13 09:30:00,100.4,100.4,100.35,100.35,933100000.0
2008-08-13 09:35:00,100.35,100.41,100.345,100.37,1654100000.0
2008-08-13 09:40:00,100.365,100.37,100.29,100.31,1583300000.0
2008-08-13 09:45:00,100.3,100.31,100.235,100.28,1514300000.0
2008-08-13 09:50:00,100.265,100.3,100.24,100.28,1020800000.0
2008-08-13 09:55:00,100.28,100.29,100.18,100.22,1415900001.0
2008-08-13 10:00:00,100.22,100.22,100.13,100.15,1180500000.0
2008-08-13 10:05:00,100.16,100.16,100.055,100.11,1061756600.0
2008-08-13 10:10:00,100.1,100.16,100.085,100.1,907300000.0
2008-08-13 10:15:00,100.1,100.14,100.095,100.12,757100000.0
2008-08-13 10:20:00,100.12,100.14,100.1,100.1,648600000.0
2008-08-13 10:25:00,100.1,100.1,100.02,100.08,1284500000.0
2008-08-13 10:30:00,100.08,100.19,100.07,100.15,1297500000.0
2008-08-13 10:35:00,100.16,100.17,100.1,100.11,1396400000.0
2008-08-13 10:40:00,100.115,100.19,100.115,100.135,1003300000.0
2008-08-13 10:45:00,100.14,100.21,100.1,100.2,1145400000.0
2008-08-13 10:50:00,100.2,100.24,100.18,100.19,1323000000.0
2008-08-13 10:55:00,100.2,100.21,100.15,100.15,869600000.0
2008-08-13 11:00:00,100.15,100.17,100.11,100.16,874100000.0
2008-08-13 11:05:00,100.16,100.2,100.13,100.18,1087300000.0
2008-08-13 11:10:00,100.18,100.33,100.18,100.32,854700000.0
2008-08-13 11:15:00,100.33,100.33,100.26,100.26,788500000.0
2008-08-13 11:20:00,100.26,100.29,100.22,100.25,1178500000.0
2008-08-13 11:25:00,100.25,100.335,100.23,100.33,958400000.0
2008-08-13 11:30:00,100.33,100.33,100.21,100.24,1216900000.0
2008-08-13 11:35:00,100.24,100.27,100.21,100.21,992900000.0
2008-08-13 11:40:00,100.21,100.22,100.1,100.13,1909100000.0
2008-08-13 11:45:00,100.13,100.18,100.06,100.08,1675900000.0
2008-08-13 11:50:00,100.08,100.13,100.06,100.12,939300000.0
2008-08-13 11:55:00,100.11,100.13,100.09,100.12,1196000000.0
2008-08-13 12:00:00,100.12,100.15,100.1,100.12,1335700000.0
2008-08-13 12:05:00,100.12,100.16,100.1,100.11,853900000.0
2008-08-13 12:10:00,100.12,100.12,99.98,100.07,1613000000.0
2008-08-13 12:15:00,100.07,100.13,100.07,100.1,1166999999.0
2008-08-13 12:20:00,100.095,100.12,99.97,100.0,1618900001.0
2008-08-13 12:25:00,100.0,100.04,99.97,100.0,1183100000.0
2008-08-13 12:30:00,100.0,100.01,99.96,99.99,700800000.0
2008-08-13 12:35:00,99.99,99.99,99.945,99.95,961900000.0
2008-08-13 12:40:00,99.955,99.97,99.885,99.89,1486600000.0
2008-08-13 12:45:00,99.89,99.92,99.865,99.9,1578100000.0
2008-08-13 12:50:00,99.9,99.95,99.87,99.93,930100000.0
2008-08-13 12:55:00,99.93,99.94,99.87,99.88,709900000.0
2008-08-13 13:00:00,99.87,99.9,99.8,99.84,1102100000.0
2008-08-13 13:05:00,99.84,99.9,99.82,99.89,803500000.0
2008-08-13 13:10:00,99.89,99.93,99.87,99.9,1104300000.0
2008-08-13 13:15:00,99.9,99.92,99.845,99.88,918900000.0
2008-08-13 13:20:00,99.88,99.92,99.85,99.86,767900000.0
2008-08-13 13:25:00,99.88,99.95,99.86,99.9,975400000.0
2008-08-13 13:30:00,99.89,99.94,99.89,99.9,639400000.0
2008-08-13 13:35:00,99.9,100.0,99.9,99.97,812700000.0
2008-08-13 13:40:00,99.975,100.02,99.965,100.0,1020900000.0
2008-08-13 13:45:00,100.0,100.08,99.98,99.99,1251100000.0
2008-08-13 13:50:00,99.99,100.03,99.98,100.0,773500000.0
2008-08-13 13:55:00,100.0,100.01,99.96,99.97,1008600000.0
2008-08-13 14:00:00,99.98,100.05,99.96,100.04,892100000.0
2008-08-13 14:05:00,100.04,100.06,100.02,100.04,526400000.0
2008-08-13 14:10:00,100.04,100.05,99.92,99.98,1387600000.0
2008-08-13 14:15:00,99.97,100.03,99.96,100.02,1199700000.0
2008-08-13 14:20:00,100.02,100.06,99.99,100.02,1183600000.0
2008-08-13 14:25:00,100.03,100.07,99.94,99.95,1138600000.0
2008-08-13 14:30:00,99.97,100.1,99.97,100.04,1604399998.0
2008-08-13 14:35:00,100.04,100.04,99.96,99.98,1864299999.0
2008-08-13 14:40:00,99.98,100.01,99.93,99.99,1218599999.0
2008-08-13 14:45:00,99.99,100.035,99.975,100.01,1052800000.0
2008-08-13 14:50:00,100.02,100.05,99.995,100.02,1195500000.0
2008-08-13 14:55:00,100.02,100.08,100.01,100.04,1049699998.0
2008-08-13 15:00:00,100.04,100.07,100.0,100.07,699300000.0
2008-08-13 15:05:00,100.07,100.07,99.98,100.03,1063600000.0
2008-08-13 15:10:00,100.03,100.05,99.97,99.98,1132300000.0
2008-08-13 15:15:00,99.98,99.99,99.94,99.95,572200000.0
2008-08-13 15:20:00,99.95,99.96,99.91,99.93,735600000.0
2008-08-13 15:25:00,99.93,99.96,99.91,99.93,885900000.0
2008-08-13 15:30:00,99.93,99.97,99.91,99.95,1120900000.0
2008-08-13 15:35:00,99.94,100.05,99.94,100.03,1014600000.0
2008-08-13 15:40:00,100.03,100.03,99.92,99.93,1291400000.0
2008-08-13 15:45:00,99.93,99.93,99.89,99.9,1035200000.0
2008-08-13 15:50:00,99.9,99.93,99.86,99.93,1317700000.0
2008-08-13 15:55:00,99.93,99.96,99.83,99.86,1334900000.0
2008-08-13 16:00:00,99.85,99.92,99.84,99.85,1454200000.0
2008-08-13 16:05:00,99.85,99.87,99.8,99.8,1152500000.0
2008-08-13 16:10:00,99.8,99.84,99.745,99.77,1237000000.0
2008-08-13 16:15:00,99.76,99.82,99.72,99.79,1282100001.0
2008-08-13 16:20:00,99.79,99.82,99.77,99.8,1436500000.0
2008-08-13 16:25:00,99.8,99.84,99.79,99.83,1208700000.0
2008-08-13 16:30:00,99.83,99.91,99.82,99.89,1140700000.0
2008-08-13 16:35:00,99.9,99.96,99.9,99.94,1500400000.0
2008-08-13 16:40:00,99.94,99.96,99.85,99.85,1181800000.0
2008-08-13 16:45:00,99.85,99.865,99.8,99.86,1136200001.0
2008-08-13 16:50:00,99.85,99.9,99.835,99.87,1304900000.0
2008-08-13 16:55:00,99.87,99.89,99.79,99.83,1065400000.0
2008-08-13 17:00:00,99.83,99.87,99.83,99.84,1020600000.0
2008-08-13 17:05:00,99.84,99.89,99.83,99.86,1021600000.0
2008-08-13 17:10:00,99.86,99.95,99.84,99.9,999000000.0
2008-08-13 17:15:00,99.91,99.92,99.88,99.9,944000000.0
2008-08-13 17:20:00,99.9,99.94,99.86,99.93,924600000.0
2008-08-13 17:25:00,99.93,99.95,99.905,99.93,1037800000.0
2008-08-13 17:30:00,99.93,99.96,99.92,99.94,628400000.0
2008-08-13 17:35:00,99.94,100.0,99.94,100.0,941600000.0
2008-08-13 17:40:00,100.0,100.03,99.975,100.0,935300000.0
2008-08-13 17:45:00,100.0,100.05,99.99,100.03,883400000.0
2008-08-13 17:50:00,100.03,100.08,100.01,100.07,629800000.0
2008-08-13 17:55:00,100.07,100.14,100.07,100.14,1221000000.0
2008-08-13 18:00:00,100.14,100.21,100.12,100.18,919900000.0
2008-08-13 18:05:00,100.18,100.24,100.17,100.24,814800000.0
2008-08-13 18:10:00,100.24,100.31,100.23,100.28,874300000.0
2008-08-13 18:15:00,100.28,100.31,100.22,100.295,793400000.0
2008-08-13 18:20:00,100.28,100.35,100.25,100.34,816800000.0
2008-08-13 18:25:00,100.35,100.43,100.32,100.41,732900000.0
2008-08-13 18:30:00,100.41,100.41,100.305,100.33,963300000.0
2008-08-13 18:35:00,100.33,100.38,100.33,100.34,661500000.0
2008-08-13 18:40:00,100.35,100.35,100.26,100.27,548800000.0
2008-08-13 18:45:00,100.27,100.33,100.27,100.31,607500000.0
2008-08-13 18:50:00,100.305,100.37,100.305,100.37,656200000.0
2008-08-13 18:55:00,100.36,100.48,100.35,100.47,728600000.0
2008-08-13 19:00:00,100.47,100.56,100.47,100.49,705100000.0
2008-08-13 19:05:00,100.49,100.51,100.445,100.49,660400000.0
2008-08-13 19:10:00,100.5,100.56,100.48,100.56,527700000.0
2008-08-13 19:15:00,100.56,100.64,100.55,100.57,880800000.0
2008-08-13 19:20:00,100.58,100.68,100.57,100.66,882200000.0
2008-08-13 19:25:00,100.66,100.72,100.61,100.61,879900000.0
2008-08-13 19:30:00,100.61,100.86,100.61,100.86,1131600000.0
2008-08-13 19:35:00,100.86,100.99,100.76,100.77,1236900000.0
2008-08-13 19:40:00,100.77,100.83,100.75,100.77,867300000.0
2008-08-13 19:45:00,100.77,100.82,100.745,100.8,790400000.0
2008-08-13 19:50:00,100.79,100.81,100.715,100.74,888800000.0
2008-08-13 19:55:00,100.74,100.84,100.73,100.81,647100000.0
2008-08-13 20:00:00,100.81,100.82,100.77,100.79,373000000.0
2008-08-13 20:05:00,100.79,100.82,100.765,100.77,363200000.0
2008-08-13 20:10:00,100.77,100.78,100.72,100.73,302000000.0
2008-08-13 20:15:00,100.73,100.81,100.71,100.81,421300000.0
2008-08-13 20:20:00,100.81,100.85,100.79,100.8,562500000.0
2008-08-13 20:25:00,100.8,100.87,100.79,100.87,843900000.0
2008-08-13 20:30:00,100.87,100.94,100.84,100.92,705600000.0
2008-08-13 20:35:00,100.92,100.98,100.895,100.98,489000000.0
2008-08-13 20:40:00,100.98,101.02,100.895,100.97,611200000.0
2008-08-13 20:45:00,100.96,100.99,100.94,100.97,567800000.0
2008-08-13 20:50:00,100.97,100.98,100.93,100.94,315200000.0
2008-08-13 20:55:00,100.94,100.96,100.895,100.9,468900000.0
2008-08-13 21:00:00,100.9,100.93,100.88,100.9,442100000.0
2008-08-13 21:05:00,100.895,100.95,100.89,100.91,264300000.0
2008-08-13 21:10:00,100.91,100.965,100.91,100.945,587600000.0
2008-08-13 21:15:00,100.95,100.96,100.925,100.96,492600000.0
2008-08-13 21:20:00,100.96,101.0,100.9,100.94,374100000.0
2008-08-13 21:25:00,100.95,101.0,100.93,100.97,373700000.0
2008-08-13 21:30:00,100.975,101.0,100.94,100.96,401700000.0
2008-08-13 21:35:00,100.96,101.0,100.94,100.99,368100000.0
2008-08-13 21:40:00,100.98,101.01,100.93,100.94,339100000.0
2008-08-13 21:45:00,100.93,100.95,100.895,100.905,348100000.0
2008-08-13 21:50:00,100.905,100.91,100.84,100.9,303400000.0
2008-08-13 21:55:00,100.9,101.02,100.885,101.02,495700000.0
2008-08-13 22:00:00,101.015,101.03,100.96,100.99,244000000.0
2008-08-13 22:05:00,100.98,101.01,100.96,100.975,441400000.0
2008-08-13 22:10:00,100.975,101.01,100.96,100.96,439900000.0
2008-08-13 22:15:00,100.97,100.98,100.95,100.96,159600000.0
2008-08-13 22:20:00,100.95,100.96,100.925,100.94,132300000.0
2008-08-13 22:25:00,100.94,100.98,100.93,100.93,305400000.0
2008-08-13 22:30:00,100.93,100.94,100.88,100.88,371000000.0
2008-08-13 22:35:00,100.88,100.92,100.88,100.905,215300000.0
2008-08-13 22:40:00,100.9,100.935,100.9,100.92,217200000.0
2008-08-13 22:45:00,100.92,100.945,100.91,100.94,233000000.0
2008-08-13 22:50:00,100.94,100.99,100.93,100.95,284600000.0
2008-08-13 22:55:00,100.97,100.97,100.91,100.91,203300000.0
2008-08-13 23:00:00,100.9,100.905,100.725,100.725,302200000.0
2008-08-13 23:05:00,100.715,100.84,100.68,100.77,1624399991.0
2008-08-13 23:10:00,100.77,100.855,100.76,100.85,517199993.0
2008-08-13 23:15:00,100.85,100.86,100.84,100.86,122300000.0
2008-08-13 23:20:00,100.86,100.9,100.86,100.89,399600001.0
2008-08-13 23:25:00,100.89,100.94,100.88,100.935,904100002.0
2008-08-13 23:30:00,100.935,100.96,100.88,100.91,957499997.0
2008-08-13 23:35:00,100.91,100.95,100.89,100.92,1791700005.0
2008-08-13 23:40:00,100.92,100.94,100.89,100.94,1044900006.0
2008-08-13 23:45:00,100.92,100.93,100.887,100.91,1056100019.0
2008-08-13 23:50:00,100.91,100.95,100.88,100.9,839100009.0
2008-08-13 23:55:00,100.88,100.91,100.835,100.86,1574200021.0
2008-08-14 00:00:00,100.85,100.89,100.84,100.86,341699997.0
2008-08-14 00:05:00,100.85,100.89,100.795,100.84,158000002.0
2008-08-14 00:10:00,100.85,100.85,100.79,100.83,303100003.0
2008-08-14 00:15:00,100.812,100.846,100.79,100.83,429100008.0
2008-08-14 00:20:00,100.8,100.83,100.775,100.8,207400001.0
2008-08-14 00:25:00,100.79,100.84,100.77,100.8,585000004.0
2008-08-14 00:30:00,100.78,100.81,100.765,100.79,16000000.0
2008-08-14 00:35:00,100.8,100.8,100.725,100.755,649200002.0
2008-08-14 00:40:00,100.73,100.77,100.73,100.76,122000000.0
2008-08-14 00:45:00,100.76,100.76,100.71,100.75,405400000.0
2008-08-14 00:50:00,100.735,100.75,100.68,100.69,94800000.0
2008-08-14 00:55:00,100.69,100.74,100.64,100.7,605800000.0
2008-08-14 01:00:00,100.695,100.74,100.63,100.64,791400000.0
2008-08-14 01:05:00,100.65,100.66,100.455,100.475,696900000.0
2008-08-14 01:10:00,100.485,100.6,100.48,100.58,815500000.0
2008-08-14 01:15:00,100.58,100.61,100.55,100.6,183900000.0
2008-08-14 01:20:00,100.6,100.64,100.6,100.63,299700000.0
2008-08-14 01:25:00,100.62,100.63,100.58,100.59,247900000.0
2008-08-14 01:30:00,100.59,100.61,100.57,100.59,154700000.0
2008-08-14 01:35:00,100.59,100.59,100.5,100.5,196500000.0
2008-08-14 01:40:00,100.5,100.5,100.41,100.43,290500001.0
2008-08-14 01:45:00,100.44,100.49,100.44,100.49,597700000.0
2008-08-14 01:50:00,100.49,100.52,100.47,100.515,606000000.0
2008-08-14 01:55:00,100.51,100.61,100.51,100.53,931100000.0
2008-08-14 02:00:00,100.53,100.6,100.51,100.57,553800000.0
2008-08-14 02:05:00,100.56,100.72,100.56,100.72,605400000.0
2008-08-14 02:10:00,100.72,100.8,100.69,100.79,297500000.0
2008-08-14 02:15:00,100.795,100.835,100.795,100.81,260300000.0
2008-08-14 02:20:00,100.81,100.82,100.73,100.74,250000000.0
2008-08-14 02:25:00,100.74,100.74,100.66,100.675,233900000.0
2008-08-14 02:30:00,100.67,100.715,100.67,100.67,443800000.0
2008-08-14 02:35:00,100.67,100.685,100.64,100.68,229900000.0
2008-08-14 02:40:00,100.68,100.74,100.675,100.74,535200000.0
2008-08-14 02:45:00,100.74,100.74,100.685,100.695,519900000.0
2008-08-14 02:50:00,100.7,100.74,100.69,100.71,513800000.0
2008-08-14 02:55:00,100.71,100.775,100.71,100.72,648900000.0
2008-08-14 03:00:00,100.72,100.74,100.69,100.695,467000000.0
2008-08-14 03:05:00,100.7,100.73,100.67,100.69,419900000.0
2008-08-14 03:10:00,100.69,100.69,100.62,100.625,423000000.0
2008-08-14 03:15:00,100.63,100.67,100.62,100.66,239100000.0
2008-08-14 03:20:00,100.66,100.67,100.58,100.59,394700000.0
2008-08-14 03:25:00,100.59,100.63,100.58,100.61,432000000.0
2008-08-14 03:30:00,100.61,100.61,100.55,100.55,370000000.0
2008-08-14 03:35:00,100.55,100.56,100.47,100.47,549000000.0
2008-08-14 03:40:00,100.47,100.5,100.445,100.49,506800000.0
2008-08-14 03:45:00,100.5,100.52,100.47,100.52,308900000.0
2008-08-14 03:50:00,100.52,100.57,100.51,100.55,183100000.0
2008-08-14 03:55:00,100.55,100.6,100.545,100.58,303000000.0
2008-08-14 04:00:00,100.58,100.615,100.58,100.6,163400000.0
2008-08-14 04:05:00,100.6,100.6,100.57,100.6,223600000.0
2008-08-14 04:10:00,100.6,100.65,100.59,100.635,321300000.0
2008-08-14 04:15:00,100.635,100.69,100.62,100.67,400000000.0
2008-08-14 04:20:00,100.67,100.7,100.65,100.68,317100000.0
2008-08-14 04:25:00,100.68,100.72,100.66,100.67,328700000.0
2008-08-14 04:30:00,100.67,100.69,100.64,100.68,404600000.0
2008-08-14 04:35:00,100.685,100.69,100.64,100.64,236800000.0
2008-08-14 04:40:00,100.64,100.65,100.615,100.63,200300000.0
2008-08-14 04:45:00,100.63,100.65,100.62,100.645,191400000.0
2008-08-14 04:50:00,100.645,100.71,100.64,100.69,771400000.0
2008-08-14 04:55:00,100.69,100.695,100.675,100.68,316500000.0
2008-08-14 05:00:00,100.68,100.68,100.64,100.65,276600000.0
2008-08-14 05:05:00,100.65,100.68,100.63,100.67,145200000.0
2008-08-14 05:10:00,100.67,100.69,100.65,100.655,413800000.0
2008-08-14 05:15:00,100.66,100.66,100.64,100.645,83400000.0
2008-08-14 05:20:00,100.65,100.695,100.63,100.63,191600000.0
2008-08-14 05:25:00,100.63,100.63,100.58,100.58,262300000.0
2008-08-14 05:30:00,100.58,100.61,100.55,100.61,357700000.0
2008-08-14 05:35:00,100.61,100.67,100.61,100.67,219900000.0
2008-08-14 05:40:00,100.67,100.68,100.64,100.67,249000000.0
2008-08-14 05:45:00,100.67,100.72,100.66,100.705,394900000.0
2008-08-14 05:50:00,100.7,100.755,100.69,100.74,290500000.0
2008-08-14 05:55:00,100.74,100.76,100.73,100.75,280300000.0
2008-08-14 06:00:00,100.75,100.75,100.73,100.735,161900000.0
2008-08-14 06:05:00,100.735,100.78,100.73,100.75,273600000.0
2008-08-14 06:10:00,100.75,100.75,100.72,100.735,185600000.0
2008-08-14 06:15:00,100.735,100.74,100.67,100.69,296300000.0
2008-08-14 06:20:00,100.69,100.7,100.655,100.655,192700000.0
2008-08-14 06:25:00,100.655,100.685,100.64,100.68,265600000.0
2008-08-14 06:30:00,100.67,100.69,100.6,100.65,342600000.0
2008-08-14 06:35:00,100.65,100.68,100.645,100.67,400700000.0
2008-08-14 06:40:00,100.67,100.67,100.59,100.605,393500000.0
2008-08-14 06:45:00,100.605,100.63,100.59,100.62,782900000.0
2008-08-14 06:50:00,100.61,100.65,100.605,100.625,225300000.0
2008-08-14 06:55:00,100.62,100.64,100.61,100.63,365400000.0
2008-08-14 07:00:00,100.64,100.66,100.615,100.65,254400000.0
2008-08-14 07:05:00,100.65,100.67,100.59,100.62,640000000.0
2008-08-14 07:10:00,100.62,100.655,100.61,100.62,255600000.0
2008-08-14 07:15:00,100.62,100.64,100.59,100.62,223400000.0
2008-08-14 07:20:00,100.63,100.685,100.62,100.665,306400000.0
2008-08-14 07:25:00,100.66,100.69,100.62,100.65,236500000.0
2008-08-14 07:30:00,100.64,100.645,100.61,100.62,258900000.0
2008-08-14 07:35:00,100.625,100.65,100.59,100.61,715100002.0
2008-08-14 07:40:00,100.61,100.68,100.595,100.62,538700000.0
2008-08-14 07:45:00,100.62,100.63,100.55,100.56,715900000.0
2008-08-14 07:50:00,100.56,100.62,100.55,100.59,597900000.0
2008-08-14 07:55:00,100.59,100.635,100.555,100.59,424200000.0
2008-08-14 08:00:00,100.6,100.86,100.6,100.7,986600000.0
2008-08-14 08:05:00,100.705,100.755,100.685,100.73,801000000.0
2008-08-14 08:10:00,100.73,100.735,100.64,100.66,1319200000.0
2008-08-14 08:15:00,100.66,100.67,100.615,100.62,1181000000.0
2008-08-14 08:20:00,100.62,100.685,100.59,100.67,1173000000.0
2008-08-14 08:25:00,100.67,100.735,100.67,100.69,1336100000.0
2008-08-14 08:30:00,100.7,100.85,100.7,100.8,1022500000.0
2008-08-14 08:35:00,100.8,100.82,100.755,100.77,757600000.0
2008-08-14 08:40:00,100.77,100.785,100.73,100.78,446700000.0
2008-08-14 08:45:00,100.77,100.785,100.71,100.75,525800000.0
2008-08-14 08:50:00,100.75,100.8,100.74,100.74,684100000.0
2008-08-14 08:55:00,100.74,100.79,100.66,100.665,942900000.0
2008-08-14 09:00:00,100.66,100.66,100.585,100.61,870900000.0
2008-08-14 09:05:00,100.61,100.62,100.5,100.51,1145900000.0
2008-08-14 09:10:00,100.51,100.575,100.48,100.55,1027600000.0
2008-08-14 09:15:00,100.56,100.66,100.53,100.62,859900000.0
2008-08-14 09:20:00,100.62,100.74,100.62,100.7,903300000.0
2008-08-14 09:25:00,100.7,100.74,100.63,100.64,888200000.0
2008-08-14 09:30:00,100.64,100.815,100.64,100.765,1351300000.0
2008-08-14 09:35:00,100.77,100.84,100.75,100.8,872600000.0
2008-08-14 09:40:00,100.8,100.8,100.74,100.74,574800000.0
2008-08-14 09:45:00,100.74,100.88,100.72,100.88,987800000.0
2008-08-14 09:50:00,100.88,100.89,100.84,100.86,727300000.0
2008-08-14 09:55:00,100.86,100.88,100.79,100.8,669000000.0
2008-08-14 10:00:00,100.8,100.86,100.8,100.81,792200000.0
2008-08-14 10:05:00,100.81,100.955,100.8,100.89,862500000.0
2008-08-14 10:10:00,100.89,100.92,100.87,100.91,836700000.0
2008-08-14 10:15:00,100.9,100.945,100.88,100.92,732000000.0
2008-08-14 10:20:00,100.92,100.92,100.88,100.91,456400000.0
2008-08-14 10:25:00,100.9,100.93,100.89,100.9,704200000.0
2008-08-14 10:30:00,100.9,100.92,100.86,100.88,636700000.0
2008-08-14 10:35:00,100.88,100.91,100.87,100.89,581900000.0
2008-08-14 10:40:00,100.89,100.91,100.87,100.89,389600000.0
2008-08-14 10:45:00,100.9,100.9,100.83,100.84,413900000.0
2008-08-14 10:50:00,100.85,100.86,100.79,100.79,615200000.0
2008-08-14 10:55:00,100.79,100.86,100.79,100.82,576400000.0
2008-08-14 11:00:00,100.82,100.88,100.78,100.85,860500000.0
2008-08-14 11:05:00,100.85,100.87,100.76,100.76,767900000.0
2008-08-14 11:10:00,100.76,100.79,100.75,100.76,451700000.0
2008-08-14 11:15:00,100.75,100.79,100.74,100.78,476100000.0
2008-08-14 11:20:00,100.78,100.79,100.75,100.76,545100000.0
2008-08-14 11:25:00,100.77,100.81,100.75,100.79,410400000.0
2008-08-14 11:30:00,100.79,100.81,100.76,100.78,372200000.0
2008-08-14 11:35:00,100.78,100.835,100.77,100.8,374200000.0
2008-08-14 11:40:00,100.79,100.81,100.79,100.79,431700000.0
2008-08-14 11:45:00,100.79,100.9,100.79,100.87,751400000.0
2008-08-14 11:50:00,100.865,100.87,100.83,100.84,625800000.0
2008-08-14 11:55:00,100.84,100.87,100.82,100.87,466700000.0
2008-08-14 12:00:00,100.86,100.9,100.84,100.89,585800000.0
2008-08-14 12:05:00,100.89,100.92,100.88,100.91,655000000.0
2008-08-14 12:10:00,100.91,100.95,100.9,100.93,478200000.0
2008-08-14 12:15:00,100.93,100.95,100.89,100.9,829600000.0
2008-08-14 12:20:00,100.9,100.94,100.89,100.91,406300000.0
2008-08-14 12:25:00,100.91,100.91,100.83,100.84,518000000.0
2008-08-14 12:30:00,100.84,100.85,100.8,100.81,425400000.0
2008-08-14 12:35:00,100.81,100.83,100.8,100.81,348800000.0
2008-08-14 12:40:00,100.81,100.82,100.79,100.8,597600000.0
2008-08-14 12:45:00,100.8,100.8,100.765,100.77,385900000.0
2008-08-14 12:50:00,100.77,100.79,100.75,100.78,482100000.0
2008-08-14 12:55:00,100.78,100.83,100.77,100.815,541700000.0
2008-08-14 13:00:00,100.815,100.83,100.79,100.81,704000000.0
2008-08-14 13:05:00,100.81,100.86,100.81,100.86,447900000.0
2008-08-14 13:10:00,100.85,100.88,100.83,100.86,612400000.0
2008-08-14 13:15:00,100.86,100.94,100.855,100.93,820500000.0
2008-08-14 13:20:00,100.92,100.93,100.875,100.89,766500000.0
2008-08-14 13:25:00,100.89,100.915,100.85,100.86,572900000.0
2008-08-14 13:30:00,100.86,100.9,100.84,100.88,511100000.0
2008-08-14 13:35:00,100.885,100.9,100.85,100.85,520200000.0
2008-08-14 13:40:00,100.85,100.86,100.84,100.85,401000000.0
2008-08-14 13:45:00,100.85,100.86,100.79,100.81,963200000.0
2008-08-14 13:50:00,100.8,100.83,100.79,100.79,585000000.0
2008-08-14 13:55:00,100.79,100.82,100.76,100.8,946700000.0
2008-08-14 14:00:00,100.8,100.83,100.765,100.81,860100000.0
2008-08-14 14:05:00,100.81,100.82,100.74,100.75,873900000.0
2008-08-14 14:10:00,100.75,100.75,100.69,100.73,990700000.0
2008-08-14 14:15:00,100.73,100.76,100.71,100.76,439800000.0
2008-08-14 14:20:00,100.76,100.76,100.71,100.73,589600000.0
2008-08-14 14:25:00,100.73,100.805,100.71,100.74,1047300000.0
2008-08-14 14:30:00,100.735,100.95,100.715,100.87,1903000002.0
2008-08-14 14:35:00,100.86,100.91,100.83,100.86,1289299998.0
2008-08-14 14:40:00,100.85,100.9,100.81,100.84,1357600000.0
2008-08-14 14:45:00,100.85,100.9,100.78,100.8,1556500003.0
2008-08-14 14:50:00,100.8,100.82,100.74,100.75,1172900000.0
2008-08-14 14:55:00,100.75,100.79,100.71,100.72,787000000.0
2008-08-14 15:00:00,100.72,100.8,100.72,100.8,852000000.0
2008-08-14 15:05:00,100.8,100.81,100.72,100.72,1398700001.0
2008-08-14 15:10:00,100.72,100.74,100.695,100.71,1019100000.0
2008-08-14 15:15:00,100.71,100.76,100.71,100.72,511600000.0
2008-08-14 15:20:00,100.73,100.73,100.69,100.72,712500000.0
2008-08-14 15:25:00,100.72,100.77,100.71,100.75,603600000.0
2008-08-14 15:30:00,100.75,100.78,100.68,100.69,1168399999.0
2008-08-14 15:35:00,100.69,100.705,100.655,100.68,954100000.0
2008-08-14 15:40:00,100.68,100.685,100.62,100.65,1134100000.0
2008-08-14 15:45:00,100.65,100.66,100.565,100.57,1259700000.0
2008-08-14 15:50:00,100.575,100.6,100.54,100.575,1194500000.0
2008-08-14 15:55:00,100.58,100.61,100.555,100.59,1206300000.0
2008-08-14 16:00:00,100.59,100.63,100.59,100.61,960500000.0
2008-08-14 16:05:00,100.61,100.64,100.59,100.63,1033800000.0
2008-08-14 16:10:00,100.64,100.64,100.56,100.59,1008400000.0
2008-08-14 16:15:00,100.59,100.6,100.57,100.59,1187800000.0
2008-08-14 16:20:00,100.59,100.63,100.58,100.61,838800000.0
2008-08-14 16:25:00,100.6,100.67,100.6,100.67,913400000.0
2008-08-14 16:30:00,100.67,100.765,100.665,100.76,826000000.0
2008-08-14 16:35:00,100.76,100.76,100.68,100.71,1067000000.0
2008-08-14 16:40:00,100.72,100.75,100.69,100.7,1082400000.0
2008-08-14 16:45:00,100.7,100.755,100.7,100.73,663800000.0
2008-08-14 16:50:00,100.73,100.77,100.71,100.73,535800000.0
2008-08-14 16:55:00,100.73,100.78,100.715,100.73,783500000.0
2008-08-14 17:00:00,100.73,100.76,100.725,100.745,679800000.0
2008-08-14 17:05:00,100.755,100.78,100.73,100.76,737200000.0
2008-08-14 17:10:00,100.76,100.76,100.7,100.71,746000000.0
2008-08-14 17:15:00,100.71,100.72,100.65,100.67,1339300000.0
2008-08-14 17:20:00,100.67,100.7,100.63,100.64,709300000.0
2008-08-14 17:25:00,100.64,100.65,100.58,100.6,508500000.0
2008-08-14 17:30:00,100.6,100.625,100.57,100.61,732700000.0
2008-08-14 17:35:00,100.61,100.62,100.5,100.51,730200000.0
2008-08-14 17:40:00,100.51,100.59,100.51,100.58,713600000.0
2008-08-14 17:45:00,100.59,100.61,100.57,100.59,527400000.0
2008-08-14 17:50:00,100.59,100.62,100.56,100.56,743800000.0
2008-08-14 17:55:00,100.56,100.57,100.51,100.57,840000000.0
2008-08-14 18:00:00,100.57,100.62,100.52,100.53,1005100000.0
2008-08-14 18:05:00,100.52,100.53,100.36,100.42,1268800001.0
2008-08-14 18:10:00,100.42,100.42,100.34,100.36,785700000.0
2008-08-14 18:15:00,100.36,100.425,100.35,100.38,888200000.0
2008-08-14 18:20:00,100.38,100.39,100.31,100.32,717500000.0
2008-08-14 18:25:00,100.32,100.34,100.29,100.295,911300000.0
2008-08-14 18:30:00,100.27,100.3,100.1,100.18,1361900001.0
2008-08-14 18:35:00,100.18,100.31,100.18,100.31,1129600000.0
2008-08-14 18:40:00,100.32,100.33,100.27,100.31,775700000.0
2008-08-14 18:45:00,100.31,100.32,100.22,100.27,646800000.0
2008-08-14 18:50:00,100.27,100.33,100.27,100.31,606100000.0
2008-08-14 18:55:00,100.31,100.32,100.25,100.27,491100000.0
2008-08-14 19:00:00,100.27,100.33,100.27,100.29,473100000.0
2008-08-14 19:05:00,100.29,100.31,100.255,100.3,521600000.0
2008-08-14 19:10:00,100.29,100.35,100.29,100.31,531300000.0
2008-08-14 19:15:00,100.3,100.32,100.28,100.29,409100000.0
2008-08-14 19:20:00,100.29,100.33,100.285,100.3,400600000.0
2008-08-14 19:25:00,100.3,100.32,100.27,100.29,542000000.0
2008-08-14 19:30:00,100.29,100.29,100.26,100.28,346100000.0
2008-08-14 19:35:00,100.275,100.275,100.22,100.22,229400000.0
2008-08-14 19:40:00,100.22,100.25,100.2,100.23,300000000.0
2008-08-14 19:45:00,100.23,100.29,100.22,100.27,390400000.0
2008-08-14 19:50:00,100.27,100.28,100.23,100.26,195500000.0
2008-08-14 19:55:00,100.26,100.3,100.26,100.27,158800000.0
2008-08-14 20:00:00,100.27,100.28,100.24,100.24,380500000.0
2008-08-14 20:05:00,100.24,100.27,100.22,100.23,345800000.0
2008-08-14 20:10:00,100.24,100.31,100.24,100.3,215600000.0
2008-08-14 20:15:00,100.3,100.35,100.3,100.33,291500000.0
2008-08-14 20:20:00,100.33,100.38,100.325,100.37,310400000.0
2008-08-14 20:25:00,100.36,100.38,100.31,100.33,375300000.0
2008-08-14 20:30:00,100.33,100.36,100.33,100.33,192300000.0
2008-08-14 20:35:00,100.33,100.36,100.33,100.35,349700000.0
2008-08-14 20:40:00,100.34,100.35,100.3,100.34,295600000.0
2008-08-14 20:45:00,100.34,100.37,100.3,100.31,452000000.0
2008-08-14 20:50:00,100.31,100.36,100.3,100.34,361800000.0
2008-08-14 20:55:00,100.34,100.34,100.3,100.32,385500000.0
2008-08-14 21:00:00,100.32,100.34,100.265,100.265,270500000.0
2008-08-14 21:05:00,100.27,100.27,100.2,100.21,395000000.0
2008-08-14 21:10:00,100.21,100.22,100.15,100.18,340899999.0
2008-08-14 21:15:00,100.17,100.18,100.09,100.13,451000000.0
2008-08-14 21:20:00,100.13,100.14,100.09,100.1,229100000.0
2008-08-14 21:25:00,100.1,100.15,100.1,100.12,217000000.0
2008-08-14 21:30:00,100.12,100.15,100.085,100.14,454900000.0
2008-08-14 21:35:00,100.14,100.2,100.14,100.2,358800000.0
2008-08-14 21:40:00,100.19,100.25,100.185,100.24,225400000.0
2008-08-14 21:45:00,100.24,100.25,100.175,100.18,296600000.0
2008-08-14 21:50:00,100.175,100.19,100.145,100.18,250900000.0
2008-08-14 21:55:00,100.18,100.18,100.15,100.16,158700000.0
2008-08-14 22:00:00,100.17,100.175,100.16,100.16,128600000.0
2008-08-14 22:05:00,100.16,100.235,100.16,100.22,298300000.0
2008-08-14 22:10:00,100.22,100.26,100.215,100.26,189700000.0
2008-08-14 22:15:00,100.26,100.26,100.23,100.26,186100000.0
2008-08-14 22:20:00,100.26,100.33,100.25,100.3,309900000.0
2008-08-14 22:25:00,100.3,100.3,100.26,100.275,197200000.0
2008-08-14 22:30:00,100.27,100.3,100.25,100.29,188900000.0
2008-08-14 22:35:00,100.29,100.36,100.28,100.345,264800000.0
2008-08-14 22:40:00,100.345,100.365,100.195,100.305,469300000.0
2008-08-14 22:45:00,100.3,100.355,100.28,100.31,364600000.0
2008-08-14 22:50:00,100.305,100.33,100.285,100.3,410800000.0
2008-08-14 22:55:00,100.29,100.42,100.285,100.41,288500000.0
2008-08-14 23:00:00,100.41,100.41,100.34,100.35,638300000.0
2008-08-14 23:05:00,100.31,100.375,100.3,100.35,188200000.0
2008-08-14 23:10:00,100.37,100.4,100.28,100.28,1261500000.0
2008-08-14 23:15:00,100.28,100.34,100.28,100.34,105599999.0
2008-08-14 23:20:00,100.34,100.41,100.27,100.335,252300000.0
2008-08-14 23:25:00,100.335,100.37,100.26,100.29,602699990.0
2008-08-14 23:30:00,100.29,100.33,100.265,100.285,969799998.0
2008-08-14 23:35:00,100.295,100.3,100.215,100.29,2768199998.0
2008-08-14 23:40:00,100.29,100.32,100.26,100.31,3534099986.0
2008-08-14 23:45:00,100.3,100.32,100.28,100.28,3103999939.0
2008-08-14 23:50:00,100.29,100.33,100.265,100.33,1434999999.0
2008-08-14 23:55:00,100.33,100.33,100.265,100.3,634300001.0
2008-08-15 00:00:00,100.26,100.33,100.255,100.31,860899993.0
2008-08-15 00:05:00,100.29,100.33,100.27,100.275,2247399998.0
2008-08-15 00:10:00,100.285,100.36,100.28,100.33,1291399999.0
2008-08-15 00:15:00,100.35,100.35,100.28,100.3,1064599998.0
2008-08-15 00:20:00,100.3,100.31,100.25,100.31,446500001.0
2008-08-15 00:25:00,100.275,100.34,100.255,100.33,514599999.0
2008-08-15 00:30:00,100.275,100.32,100.185,100.22,343799999.0
2008-08-15 00:35:00,100.23,100.265,100.135,100.135,1145399990.0
2008-08-15 00:40:00,100.14,100.19,100.12,100.13,247600001.0
2008-08-15 00:45:00,100.14,100.245,100.13,100.195,463499990.0
2008-08-15 00:50:00,100.21,100.245,100.16,100.18,1518799963.0
2008-08-15 00:55:00,100.17,100.19,100.11,100.12,467999992.0
2008-08-15 01:00:00,100.12,100.14,100.08,100.11,645600000.0
2008-08-15 01:05:00,100.1,100.18,100.1,100.12,643300002.0
2008-08-15 01:10:00,100.12,100.25,100.105,100.17,3150099965.0
2008-08-15 01:15:00,100.18,100.19,100.12,100.135,1477099981.0
2008-08-15 01:20:00,100.115,100.18,100.07,100.08,3014499998.0
2008-08-15 01:25:00,100.08,100.14,100.035,100.11,1111399995.0
2008-08-15 01:30:00,100.11,100.16,100.1,100.11,831199992.0
2008-08-15 01:35:00,100.11,100.22,100.1,100.155,1972899979.0
2008-08-15 01:40:00,100.13,100.21,100.13,100.2,297799998.0
2008-08-15 01:45:00,100.2,100.2,100.16,100.18,452700000.0
2008-08-15 01:50:00,100.18,100.2,100.145,100.17,276900000.0
2008-08-15 01:55:00,100.17,100.18,100.09,100.1,393100000.0
2008-08-15 02:00:00,100.09,100.215,100.09,100.185,896400000.0
2008-08-15 02:05:00,100.185,100.22,100.18,100.19,661400000.0
2008-08-15 02:10:00,100.18,100.2,100.13,100.14,1064000001.0
2008-08-15 02:15:00,100.14,100.14,100.07,100.07,1036600000.0
2008-08-15 02:20:00,100.08,100.08,100.015,100.08,537100000.0
2008-08-15 02:25:00,100.07,100.08,100.025,100.04,398700000.0
2008-08-15 02:30:00,100.04,100.05,100.03,100.05,291900000.0
2008-08-15 02:35:00,100.05,100.08,100.03,100.04,220500000.0
2008-08-15 02:40:00,100.05,100.08,100.04,100.05,250900000.0
2008-08-15 02:45:00,100.05,100.09,100.03,100.075,565700000.0
2008-08-15 02:50:00,100.08,100.15,100.06,100.15,911200000.0
2008-08-15 02:55:00,100.15,100.21,100.14,100.19,1291400000.0
2008-08-15 03:00:00,100.185,100.19,100.15,100.18,691200000.0
2008-08-15 03:05:00,100.18,100.21,100.17,100.21,446600000.0
2008-08-15 03:10:00,100.2,100.22,100.16,100.16,467900000.0
2008-08-15 03:15:00,100.16,100.2,100.16,100.2,387900000.0
2008-08-15 03:20:00,100.2,100.25,100.2,100.24,635300000.0
2008-08-15 03:25:00,100.24,100.245,100.21,100.24,766000000.0
2008-08-15 03:30:00,100.24,100.315,100.235,100.29,304100000.0
2008-08-15 03:35:00,100.29,100.37,100.29,100.37,540900000.0
2008-08-15 03:40:00,100.36,100.43,100.36,100.4,343200000.0
2008-08-15 03:45:00,100.405,100.53,100.4,100.49,542400000.0
2008-08-15 03:50:00,100.49,100.59,100.49,100.53,792100000.0
2008-08-15 03:55:00,100.53,100.53,100.46,100.46,429800000.0
2008-08-15 04:00:00,100.46,100.46,100.36,100.36,575800000.0
2008-08-15 04:05:00,100.37,100.48,100.35,100.48,328900000.0
2008-08-15 04:10:00,100.48,100.48,100.42,100.43,118200000.0
2008-08-15 04:15:00,100.43,100.51,100.41,100.49,340800000.0
2008-08-15 04:20:00,100.49,100.495,100.46,100.49,588400000.0
2008-08-15 04:25:00,100.5,100.53,100.48,100.53,541800000.0
2008-08-15 04:30:00,100.52,100.52,100.46,100.465,578800000.0
2008-08-15 04:35:00,100.465,100.465,100.4,100.42,636500000.0
2008-08-15 04:40:00,100.42,100.43,100.375,100.41,298900000.0
2008-08-15 04:45:00,100.41,100.46,100.41,100.46,675900000.0
2008-08-15 04:50:00,100.46,100.46,100.415,100.42,495100000.0
2008-08-15 04:55:00,100.42,100.43,100.39,100.39,424800000.0
2008-08-15 05:00:00,100.39,100.41,100.36,100.39,318500000.0
2008-08-15 05:05:00,100.38,100.42,100.38,100.4,416200000.0
2008-08-15 05:10:00,100.4,100.43,100.38,100.41,539100000.0
2008-08-15 05:15:00,100.41,100.42,100.365,100.4,271500000.0
2008-08-15 05:20:00,100.4,100.46,100.4,100.43,421200000.0
2008-08-15 05:25:00,100.425,100.44,100.41,100.43,381200000.0
2008-08-15 05:30:00,100.43,100.435,100.39,100.395,370800000.0
2008-08-15 05:35:00,100.39,100.41,100.37,100.405,425600000.0
2008-08-15 05:40:00,100.4,100.405,100.37,100.38,261400000.0
2008-08-15 05:45:00,100.38,100.42,100.38,100.42,376100000.0
2008-08-15 05:50:00,100.42,100.42,100.38,100.38,559400000.0
2008-08-15 05:55:00,100.38,100.39,100.365,100.37,212100000.0
2008-08-15 06:00:00,100.37,100.39,100.37,100.375,556200000.0
2008-08-15 06:05:00,100.375,100.405,100.37,100.4,594600000.0
2008-08-15 06:10:00,100.39,100.41,100.39,100.4,208600000.0
2008-08-15 06:15:00,100.4,100.4,100.385,100.385,72500000.0
2008-08-15 06:20:00,100.385,100.385,100.36,100.375,182600000.0
2008-08-15 06:25:00,100.365,100.375,100.335,100.345,223300000.0
2008-08-15 06:30:00,100.35,100.365,100.325,100.35,382300000.0
2008-08-15 06:35:00,100.35,100.36,100.34,100.36,306300000.0
2008-08-15 06:40:00,100.36,100.39,100.36,100.38,267300000.0
2008-08-15 06:45:00,100.38,100.39,100.345,100.39,281800000.0
2008-08-15 06:50:00,100.39,100.43,100.39,100.42,368400000.0
2008-08-15 06:55:00,100.42,100.43,100.36,100.37,696500000.0
2008-08-15 07:00:00,100.37,100.42,100.37,100.4,457700000.0
2008-08-15 07:05:00,100.4,100.42,100.36,100.38,896400000.0
2008-08-15 07:10:00,100.38,100.46,100.38,100.44,788800000.0
2008-08-15 07:15:00,100.45,100.465,100.43,100.465,523100000.0
2008-08-15 07:20:00,100.465,100.49,100.43,100.48,577500000.0
2008-08-15 07:25:00,100.48,100.54,100.47,100.47,869700000.0
2008-08-15 07:30:00,100.47,100.49,100.44,100.47,475700000.0
2008-08-15 07:35:00,100.47,100.48,100.41,100.445,645300000.0
2008-08-15 07:40:00,100.445,100.46,100.42,100.46,630500000.0
2008-08-15 07:45:00,100.465,100.51,100.43,100.45,630800000.0
2008-08-15 07:50:00,100.45,100.485,100.44,100.47,572000000.0
2008-08-15 07:55:00,100.47,100.485,100.44,100.48,716400000.0
2008-08-15 08:00:00,100.48,100.5,100.42,100.42,1041500000.0
2008-08-15 08:05:00,100.42,100.465,100.39,100.45,978500000.0
2008-08-15 08:10:00,100.45,100.45,100.36,100.4,721400000.0
2008-08-15 08:15:00,100.4,100.43,100.34,100.39,1075800000.0
2008-08-15 08:20:00,100.39,100.4,100.31,100.31,1687000000.0
2008-08-15 08:25:00,100.31,100.325,100.265,100.3,2211600000.0
2008-08-15 08:30:00,100.3,100.41,100.28,100.39,1087900000.0
2008-08-15 08:35:00,100.39,100.4,100.3,100.33,1251500000.0
2008-08-15 08:40:00,100.33,100.4,100.32,100.36,1019300000.0
2008-08-15 08:45:00,100.36,100.39,100.31,100.38,876100000.0
2008-08-15 08:50:00,100.38,100.41,100.36,100.4,847000000.0
2008-08-15 08:55:00,100.4,100.42,100.35,100.39,769700000.0
2008-08-15 09:00:00,100.39,100.49,100.38,100.45,813200000.0
2008-08-15 09:05:00,100.45,100.47,100.42,100.44,737100000.0
2008-08-15 09:10:00,100.43,100.5,100.42,100.46,552900000.0
2008-08-15 09:15:00,100.47,100.49,100.39,100.45,813100000.0
2008-08-15 09:20:00,100.45,100.49,100.41,100.45,1259800000.0
2008-08-15 09:25:00,100.45,100.51,100.41,100.43,1293300000.0
2008-08-15 09:30:00,100.43,100.48,100.35,100.4,1255000000.0
2008-08-15 09:35:00,100.4,100.43,100.35,100.42,1119800000.0
2008-08-15 09:40:00,100.435,100.46,100.39,100.41,1030700000.0
2008-08-15 09:45:00,100.41,100.48,100.38,100.46,1068300000.0
2008-08-15 09:50:00,100.45,100.46,100.39,100.43,863000000.0
2008-08-15 09:55:00,100.43,100.48,100.38,100.48,921600000.0
2008-08-15 10:00:00,100.48,100.49,100.44,100.49,603100000.0
2008-08-15 10:05:00,100.48,100.49,100.4,100.455,835100000.0
2008-08-15 10:10:00,100.46,100.5,100.435,100.46,735600000.0
2008-08-15 10:15:00,100.46,100.47,100.37,100.38,890600000.0
2008-08-15 10:20:00,100.38,100.39,100.33,100.37,820900000.0
2008-08-15 10:25:00,100.37,100.58,100.37,100.54,1380000000.0
2008-08-15 10:30:00,100.55,100.58,100.5,100.53,947400000.0
2008-08-15 10:35:00,100.53,100.635,100.51,100.62,1084400000.0
2008-08-15 10:40:00,100.61,100.61,100.51,100.52,864500000.0
2008-08-15 10:45:00,100.52,100.53,100.45,100.47,680600000.0
2008-08-15 10:50:00,100.48,100.525,100.44,100.52,612900000.0
2008-08-15 10:55:00,100.52,100.565,100.49,100.5,621200000.0
2008-08-15 11:00:00,100.5,100.53,100.455,100.52,649800000.0
2008-08-15 11:05:00,100.52,100.565,100.51,100.55,557000000.0
2008-08-15 11:10:00,100.55,100.58,100.53,100.54,471900000.0
2008-08-15 11:15:00,100.54,100.58,100.54,100.56,278200000.0
2008-08-15 11:20:00,100.56,100.58,100.54,100.57,360500000.0
2008-08-15 11:25:00,100.57,100.61,100.55,100.59,1090900000.0
2008-08-15 11:30:00,100.59,100.64,100.56,100.61,679800000.0
2008-08-15 11:35:00,100.61,100.615,100.55,100.56,790500000.0
2008-08-15 11:40:00,100.56,100.57,100.51,100.54,462200000.0
2008-08-15 11:45:00,100.54,100.63,100.53,100.61,479700000.0
2008-08-15 11:50:00,100.61,100.62,100.58,100.6,749000000.0
2008-08-15 11:55:00,100.6,100.64,100.58,100.63,557900000.0
2008-08-15 12:00:00,100.63,100.65,100.6,100.61,535200000.0
2008-08-15 12:05:00,100.61,100.66,100.6,100.65,842400000.0
2008-08-15 12:10:00,100.65,100.67,100.585,100.6,512300000.0
2008-08-15 12:15:00,100.6,100.6,100.55,100.57,374400000.0
2008-08-15 12:20:00,100.57,100.59,100.56,100.59,281700000.0
2008-08-15 12:25:00,100.59,100.65,100.58,100.61,800900000.0
2008-08-15 12:30:00,100.61,100.655,100.59,100.62,797600000.0
2008-08-15 12:35:00,100.61,100.62,100.59,100.6,512400000.0
2008-08-15 12:40:00,100.59,100.65,100.585,100.64,358100000.0
2008-08-15 12:45:00,100.64,100.65,100.6,100.63,626100000.0
2008-08-15 12:50:00,100.63,100.64,100.61,100.62,540500000.0
2008-08-15 12:55:00,100.62,100.65,100.605,100.61,695000000.0
2008-08-15 13:00:00,100.605,100.67,100.605,100.67,650000000.0
2008-08-15 13:05:00,100.67,100.705,100.65,100.66,586600000.0
2008-08-15 13:10:00,100.66,100.71,100.66,100.71,653500000.0
2008-08-15 13:15:00,100.71,100.73,100.7,100.72,501600000.0
2008-08-15 13:20:00,100.71,100.73,100.68,100.69,568000000.0
2008-08-15 13:25:00,100.69,100.7,100.65,100.67,345500000.0
2008-08-15 13:30:00,100.67,100.71,100.67,100.69,559400000.0
2008-08-15 13:35:00,100.7,100.74,100.69,100.71,648200000.0
2008-08-15 13:40:00,100.71,100.73,100.68,100.71,590700000.0
2008-08-15 13:45:00,100.71,100.73,100.685,100.71,618400000.0
2008-08-15 13:50:00,100.71,100.76,100.7,100.7,684000000.0
2008-08-15 13:55:00,100.69,100.74,100.67,100.7,910100000.0
2008-08-15 14:00:00,100.7,100.75,100.67,100.72,724900000.0
2008-08-15 14:05:00,100.72,100.76,100.71,100.73,778700000.0
2008-08-15 14:10:00,100.73,100.73,100.66,100.7,537700000.0
2008-08-15 14:15:00,100.71,100.73,100.68,100.71,830900001.0
2008-08-15 14:20:00,100.72,100.72,100.68,100.68,532600000.0
2008-08-15 14:25:00,100.67,100.74,100.67,100.68,636500000.0
2008-08-15 14:30:00,100.68,100.81,100.675,100.78,876400000.0
2008-08-15 14:35:00,100.79,100.86,100.78,100.82,1161100000.0
2008-08-15 14:40:00,100.82,100.885,100.81,100.84,1003000000.0
2008-08-15 14:45:00,100.84,100.86,100.8,100.83,860200000.0
2008-08-15 14:50:00,100.83,100.88,100.81,100.81,584100000.0
2008-08-15 14:55:00,100.81,100.83,100.78,100.81,682600000.0
2008-08-15 15:00:00,100.815,100.87,100.77,100.8,845400000.0
2008-08-15 15:05:00,100.8,100.81,100.745,100.8,588700000.0
2008-08-15 15:10:00,100.8,100.85,100.77,100.8,701000000.0
2008-08-15 15:15:00,100.8,100.84,100.75,100.82,733900000.0
2008-08-15 15:20:00,100.83,100.85,100.81,100.84,1115200000.0
2008-08-15 15:25:00,100.84,100.87,100.8,100.85,1164000000.0
2008-08-15 15:30:00,100.85,100.88,100.76,100.775,1972399998.0
2008-08-15 15:35:00,100.77,100.775,100.705,100.72,1819600000.0
2008-08-15 15:40:00,100.72,100.75,100.7,100.73,1519599998.0
2008-08-15 15:45:00,100.73,100.75,100.66,100.68,940800000.0
2008-08-15 15:50:00,100.68,100.69,100.55,100.55,1264000001.0
2008-08-15 15:55:00,100.56,100.59,100.535,100.56,1063400000.0
2008-08-15 16:00:00,100.55,100.645,100.54,100.55,1093200000.0
2008-08-15 16:05:00,100.55,100.55,100.44,100.49,1018400000.0
2008-08-15 16:10:00,100.49,100.52,100.435,100.51,864900000.0
2008-08-15 16:15:00,100.52,100.64,100.51,100.6,1016900000.0
2008-08-15 16:20:00,100.6,100.63,100.59,100.61,834500000.0
2008-08-15 16:25:00,100.61,100.73,100.59,100.73,1091500000.0
2008-08-15 16:30:00,100.73,100.74,100.625,100.64,1067500000.0
2008-08-15 16:35:00,100.64,100.68,100.61,100.64,834900000.0
2008-08-15 16:40:00,100.64,100.68,100.61,100.68,680200000.0
2008-08-15 16:45:00,100.68,100.76,100.67,100.75,564800000.0
2008-08-15 16:50:00,100.75,100.79,100.7,100.71,960300000.0
2008-08-15 16:55:00,100.7,100.77,100.7,100.76,859100000.0
2008-08-15 17:00:00,100.75,100.76,100.68,100.72,885400000.0
2008-08-15 17:05:00,100.72,100.72,100.66,100.66,712500000.0
2008-08-15 17:10:00,100.66,100.67,100.53,100.54,729300000.0
2008-08-15 17:15:00,100.53,100.6,100.53,100.59,645300000.0
2008-08-15 17:20:00,100.58,100.63,100.58,100.62,736000000.0
2008-08-15 17:25:00,100.62,100.67,100.62,100.66,395000000.0
2008-08-15 17:30:00,100.67,100.68,100.62,100.63,578800000.0
2008-08-15 17:35:00,100.62,100.65,100.62,100.64,773600000.0
2008-08-15 17:40:00,100.64,100.745,100.64,100.74,708900000.0
2008-08-15 17:45:00,100.74,100.77,100.71,100.75,935000000.0
2008-08-15 17:50:00,100.75,100.77,100.7,100.73,914900000.0
2008-08-15 17:55:00,100.74,100.79,100.715,100.79,757100000.0
2008-08-15 18:00:00,100.785,100.8,100.685,100.7,492100000.0
2008-08-15 18:05:00,100.7,100.72,100.69,100.71,344900000.0
2008-08-15 18:10:00,100.71,100.73,100.66,100.68,502700000.0
2008-08-15 18:15:00,100.68,100.71,100.67,100.67,363100000.0
2008-08-15 18:20:00,100.67,100.72,100.67,100.7,338800000.0
2008-08-15 18:25:00,100.7,100.74,100.67,100.72,446000000.0
2008-08-15 18:30:00,100.72,100.72,100.69,100.71,369600000.0
2008-08-15 18:35:00,100.71,100.73,100.67,100.67,260400000.0
2008-08-15 18:40:00,100.67,100.7,100.66,100.67,343500000.0
2008-08-15 18:45:00,100.67,100.67,100.64,100.66,257100000.0
2008-08-15 18:50:00,100.65,100.66,100.62,100.63,304900000.0
2008-08-15 18:55:00,100.63,100.66,100.62,100.66,297200000.0
2008-08-15 19:00:00,100.67,100.67,100.62,100.62,197200000.0
2008-08-15 19:05:00,100.62,100.66,100.59,100.61,235700000.0
2008-08-15 19:10:00,100.61,100.64,100.61,100.64,221600000.0
2008-08-15 19:15:00,100.64,100.67,100.63,100.64,194500000.0
2008-08-15 19:20:00,100.65,100.66,100.63,100.65,141500000.0
2008-08-15 19:25:00,100.65,100.65,100.61,100.63,350700000.0
2008-08-15 19:30:00,100.62,100.67,100.6,100.64,545400000.0
2008-08-15 19:35:00,100.645,100.66,100.63,100.64,271000000.0
2008-08-15 19:40:00,100.64,100.68,100.62,100.66,323200000.0
2008-08-15 19:45:00,100.66,100.67,100.65,100.65,241200000.0
2008-08-15 19:50:00,100.65,100.69,100.63,100.63,147800000.0
2008-08-15 19:55:00,100.63,100.64,100.59,100.64,326700000.0
2008-08-15 20:00:00,100.64,100.65,100.61,100.64,260000000.0
2008-08-15 20:05:00,100.64,100.65,100.62,100.64,375300000.0
2008-08-15 20:10:00,100.64,100.66,100.61,100.61,216400000.0
2008-08-15 20:15:00,100.61,100.65,100.61,100.65,216300000.0
2008-08-15 20:20:00,100.64,100.67,100.61,100.65,231000000.0
2008-08-15 20:25:00,100.65,100.7,100.65,100.69,318900000.0
2008-08-15 20:30:00,100.69,100.7,100.65,100.65,474900000.0
2008-08-15 20:35:00,100.65,100.69,100.65,100.68,155400000.0
2008-08-15 20:40:00,100.68,100.72,100.68,100.71,276500000.0
2008-08-15 20:45:00,100.71,100.73,100.7,100.73,137500000.0
2008-08-15 20:50:00,100.73,100.73,100.71,100.73,205000000.0
2008-08-15 20:55:00,100.73,100.74,100.69,100.7,311400000.0
2008-08-15 21:00:00,100.7,100.77,100.69,100.72,201700000.0
2008-08-15 21:05:00,100.72,100.76,100.72,100.74,157500000.0
2008-08-15 21:10:00,100.74,100.76,100.74,100.75,106200000.0
2008-08-15 21:15:00,100.75,100.8,100.74,100.75,142600000.0
2008-08-15 21:20:00,100.76,100.78,100.75,100.76,111400000.0
2008-08-15 21:25:00,100.76,100.79,100.76,100.77,139400000.0
2008-08-15 21:30:00,100.77,100.78,100.74,100.75,247900000.0
2008-08-15 21:35:00,100.75,100.77,100.73,100.74,142500000.0
2008-08-15 21:40:00,100.74,100.75,100.72,100.72,286100000.0
2008-08-15 21:45:00,100.73,100.75,100.71,100.745,178900000.0
2008-08-15 21:50:00,100.75,100.75,100.71,100.72,315000000.0
2008-08-15 21:55:00,100.72,100.74,100.7,100.72,360700000.0
2008-08-15 22:00:00,100.72,100.73,100.68,100.7,270600000.0
2008-08-15 22:05:00,100.7,100.725,100.69,100.71,194700000.0
2008-08-15 22:10:00,100.71,100.74,100.69,100.7,183900000.0
2008-08-15 22:15:00,100.7,100.73,100.695,100.705,197600000.0
2008-08-15 22:20:00,100.7,100.74,100.69,100.7,255100000.0
2008-08-15 22:25:00,100.7,100.76,100.7,100.75,168900000.0
2008-08-15 22:30:00,100.75,100.79,100.75,100.79,60900000.0
2008-08-15 22:35:00,100.79,100.8,100.77,100.79,76500000.0
2008-08-15 22:40:00,100.775,100.795,100.77,100.79,122000000.0
2008-08-15 22:45:00,100.79,100.8,100.77,100.78,136400000.0
2008-08-15 22:50:00,100.77,100.805,100.77,100.79,118200000.0
2008-08-15 22:55:00,100.79,100.825,100.78,100.8,143900000.0
2008-08-17 23:00:00,100.72,100.756,100.71,100.743,375800000.0
2008-08-17 23:05:00,100.74,100.74,100.71,100.738,1284900000.0
2008-08-17 23:10:00,100.71,100.74,100.7,100.73,633600000.0
2008-08-17 23:15:00,100.69,100.747,100.69,100.73,399000000.0
2008-08-17 23:20:00,100.73,100.75,100.71,100.74,1073600000.0
2008-08-17 23:25:00,100.74,100.741,100.722,100.74,808300000.0
2008-08-17 23:30:00,100.74,100.77,100.73,100.77,2788999946.0
2008-08-17 23:35:00,100.76,100.77,100.75,100.76,1680699965.0
2008-08-17 23:40:00,100.76,100.76,100.73,100.74,710999989.0
2008-08-17 23:45:00,100.73,100.75,100.73,100.75,239899996.0
2008-08-17 23:50:00,100.75,100.76,100.69,100.74,642700001.0
2008-08-17 23:55:00,100.74,100.74,100.68,100.69,613700005.0
2008-08-18 00:00:00,100.69,100.76,100.675,100.74,1286500013.0
2008-08-18 00:05:00,100.73,100.76,100.69,100.725,211900001.0
2008-08-18 00:10:00,100.74,100.74,100.64,100.66,244700000.0
2008-08-18 00:15:00,100.67,100.71,100.625,100.71,956900000.0
2008-08-18 00:20:00,100.71,100.76,100.685,100.71,1483299991.0
2008-08-18 00:25:00,100.7,100.73,100.655,100.7,512799996.0
2008-08-18 00:30:00,100.645,100.71,100.645,100.67,204800009.0
2008-08-18 00:35:00,100.67,100.72,100.66,100.7,464699992.0
2008-08-18 00:40:00,100.7,100.72,100.64,100.69,1345899988.0
2008-08-18 00:45:00,100.69,100.72,100.66,100.68,222700000.0
2008-08-18 00:50:00,100.68,100.69,100.66,100.69,120500000.0
2008-08-18 00:55:00,100.65,100.69,100.65,100.69,190500000.0
2008-08-18 01:00:00,100.68,100.68,100.61,100.63,373500009.0
2008-08-18 01:05:00,100.59,100.63,100.58,100.62,237000002.0
2008-08-18 01:10:00,100.62,100.63,100.56,100.56,335999999.0
2008-08-18 01:15:00,100.57,100.59,100.54,100.57,495800000.0
2008-08-18 01:20:00,100.57,100.63,100.55,100.62,140500000.0
2008-08-18 01:25:00,100.62,100.63,100.55,100.57,185500000.0
2008-08-18 01:30:00,100.59,100.68,100.59,100.66,72900000.0
2008-08-18 01:35:00,100.68,100.71,100.65,100.7,44100000.0
2008-08-18 01:40:00,100.69,100.73,100.64,100.72,107900000.0
2008-08-18 01:45:00,100.72,100.73,100.64,100.67,359600000.0
2008-08-18 01:50:00,100.67,100.68,100.61,100.63,404300001.0
2008-08-18 01:55:00,100.63,100.63,100.576,100.62,201400000.0
2008-08-18 02:00:00,100.62,100.63,100.55,100.62,156599997.0
2008-08-18 02:05:00,100.61,100.62,100.43,100.46,2713699965.0
2008-08-18 02:10:00,100.46,100.58,100.44,100.55,2793699995.0
2008-08-18 02:15:00,100.55,100.59,100.53,100.56,1490499998.0
2008-08-18 02:20:00,100.56,100.59,100.54,100.56,646800000.0
2008-08-18 02:25:00,100.57,100.61,100.55,100.6,584300000.0
2008-08-18 02:30:00,100.61,100.74,100.61,100.7,221000000.0
2008-08-18 02:35:00,100.7,100.72,100.65,100.71,661700000.0
2008-08-18 02:40:00,100.7,100.73,100.69,100.72,177200000.0
2008-08-18 02:45:00,100.73,100.77,100.72,100.75,122500001.0
2008-08-18 02:50:00,100.76,100.77,100.73,100.74,360200000.0
2008-08-18 02:55:00,100.73,100.795,100.73,100.78,666000000.0
2008-08-18 03:00:00,100.775,100.785,100.74,100.75,230000000.0
2008-08-18 03:05:00,100.745,100.84,100.74,100.83,330000000.0
2008-08-18 03:10:00,100.83,100.88,100.81,100.87,220700000.0
2008-08-18 03:15:00,100.87,100.88,100.79,100.81,574100000.0
2008-08-18 03:20:00,100.81,100.81,100.77,100.79,620300001.0
2008-08-18 03:25:00,100.8,100.86,100.795,100.84,295700000.0
2008-08-18 03:30:00,100.84,100.85,100.79,100.84,309600001.0
2008-08-18 03:35:00,100.84,100.84,100.795,100.84,217300000.0
2008-08-18 03:40:00,100.83,100.83,100.785,100.81,137500000.0
2008-08-18 03:45:00,100.81,100.82,100.79,100.8,164300000.0
2008-08-18 03:50:00,100.8,100.8,100.765,100.78,233100000.0
2008-08-18 03:55:00,100.77,100.81,100.77,100.81,69400000.0
2008-08-18 04:00:00,100.81,100.81,100.785,100.8,59800000.0
2008-08-18 04:05:00,100.79,100.82,100.785,100.81,525300000.0
2008-08-18 04:10:00,100.8,100.8,100.775,100.79,119000000.0
2008-08-18 04:15:00,100.79,100.8,100.77,100.775,112800000.0
2008-08-18 04:20:00,100.79,100.79,100.75,100.77,160100000.0
2008-08-18 04:25:00,100.77,100.79,100.76,100.77,345400000.0
2008-08-18 04:30:00,100.765,100.78,100.74,100.75,256000000.0
2008-08-18 04:35:00,100.74,100.79,100.74,100.74,189500000.0
2008-08-18 04:40:00,100.74,100.74,100.695,100.715,324300000.0
2008-08-18 04:45:00,100.715,100.715,100.68,100.7,345100000.0
2008-08-18 04:50:00,100.7,100.71,100.656,100.71,313599998.0
2008-08-18 04:55:00,100.71,100.72,100.695,100.695,166300000.0
2008-08-18 05:00:00,100.7,100.73,100.69,100.7,409300000.0
2008-08-18 05:05:00,100.7,100.7,100.675,100.69,194000000.0
2008-08-18 05:10:00,100.69,100.74,100.69,100.71,348500000.0
2008-08-18 05:15:00,100.71,100.74,100.71,100.73,321900000.0
2008-08-18 05:20:00,100.725,100.76,100.72,100.75,304100000.0
2008-08-18 05:25:00,100.77,100.79,100.77,100.78,730100000.0
2008-08-18 05:30:00,100.78,100.81,100.78,100.8,202200000.0
2008-08-18 05:35:00,100.795,100.86,100.79,100.85,566100000.0
2008-08-18 05:40:00,100.86,100.9,100.845,100.85,928200000.0
2008-08-18 05:45:00,100.855,100.925,100.84,100.87,872400000.0
2008-08-18 05:50:00,100.87,100.87,100.81,100.82,128300000.0
2008-08-18 05:55:00,100.82,100.83,100.78,100.82,426300000.0
2008-08-18 06:00:00,100.82,100.865,100.81,100.86,459900000.0
2008-08-18 06:05:00,100.86,100.9,100.82,100.83,361800001.0
2008-08-18 06:10:00,100.825,100.85,100.785,100.83,623200002.0
2008-08-18 06:15:00,100.83,100.87,100.82,100.85,568700000.0
2008-08-18 06:20:00,100.85,100.86,100.83,100.84,461700000.0
2008-08-18 06:25:00,100.84,100.85,100.8,100.82,361900000.0
2008-08-18 06:30:00,100.82,100.87,100.81,100.85,493800000.0
2008-08-18 06:35:00,100.85,100.86,100.835,100.845,146600000.0
2008-08-18 06:40:00,100.85,100.86,100.78,100.78,415400000.0
2008-08-18 06:45:00,100.79,100.82,100.78,100.81,133900000.0
2008-08-18 06:50:00,100.81,100.81,100.775,100.785,132500000.0
2008-08-18 06:55:00,100.78,100.82,100.77,100.82,131100000.0
2008-08-18 07:00:00,100.82,100.82,100.76,100.76,250100000.0
2008-08-18 07:05:00,100.76,100.76,100.71,100.73,144100000.0
2008-08-18 07:10:00,100.73,100.74,100.7,100.71,230000000.0
2008-08-18 07:15:00,100.71,100.73,100.67,100.67,165400000.0
2008-08-18 07:20:00,100.68,100.73,100.665,100.695,302000000.0
2008-08-18 07:25:00,100.69,100.75,100.69,100.75,366000000.0
2008-08-18 07:30:00,100.75,100.75,100.7,100.72,173800000.0
2008-08-18 07:35:00,100.72,100.725,100.67,100.7,127000000.0
2008-08-18 07:40:00,100.7,100.72,100.68,100.71,139300000.0
2008-08-18 07:45:00,100.71,100.74,100.7,100.72,116900000.0
2008-08-18 07:50:00,100.72,100.75,100.71,100.73,213500000.0
2008-08-18 07:55:00,100.73,100.77,100.72,100.75,277300000.0
2008-08-18 08:00:00,100.75,100.76,100.68,100.72,383500000.0
2008-08-18 08:05:00,100.72,100.75,100.68,100.73,714200000.0
2008-08-18 08:10:00,100.73,100.8,100.73,100.78,603200000.0
2008-08-18 08:15:00,100.78,100.79,100.74,100.79,815400000.0
2008-08-18 08:20:00,100.78,100.82,100.76,100.78,1000300000.0
2008-08-18 08:25:00,100.79,100.8,100.73,100.74,1111400000.0
2008-08-18 08:30:00,100.73,100.74,100.66,100.66,762000000.0
2008-08-18 08:35:00,100.67,100.68,100.62,100.67,463500000.0
2008-08-18 08:40:00,100.68,100.74,100.64,100.73,616400000.0
2008-08-18 08:45:00,100.74,100.81,100.725,100.755,807100000.0
2008-08-18 08:50:00,100.74,100.79,100.73,100.78,774700000.0
2008-08-18 08:55:00,100.78,100.8,100.73,100.77,628000000.0
2008-08-18 09:00:00,100.77,100.77,100.67,100.68,658800000.0
2008-08-18 09:05:00,100.68,100.71,100.67,100.71,387700000.0
2008-08-18 09:10:00,100.71,100.73,100.62,100.64,916500000.0
2008-08-18 09:15:00,100.64,100.65,100.59,100.635,792600000.0
2008-08-18 09:20:00,100.64,100.705,100.59,100.665,1104400000.0
2008-08-18 09:25:00,100.665,100.73,100.655,100.68,757700000.0
2008-08-18 09:30:00,100.68,100.68,100.66,100.66,499300000.0
2008-08-18 09:35:00,100.66,100.7,100.655,100.66,439500000.0
2008-08-18 09:40:00,100.67,100.7,100.645,100.68,599800000.0
2008-08-18 09:45:00,100.68,100.71,100.66,100.66,581700000.0
2008-08-18 09:50:00,100.66,100.715,100.65,100.7,1096500000.0
2008-08-18 09:55:00,100.7,100.71,100.67,100.69,638100000.0
2008-08-18 10:00:00,100.69,100.72,100.68,100.69,967800000.0
2008-08-18 10:05:00,100.69,100.69,100.57,100.62,1424900000.0
2008-08-18 10:10:00,100.62,100.63,100.58,100.6,1086800000.0
2008-08-18 10:15:00,100.585,100.65,100.585,100.61,1096100000.0
2008-08-18 10:20:00,100.61,100.62,100.555,100.57,808290000.0
2008-08-18 10:25:00,100.57,100.59,100.5,100.5,819700000.0
2008-08-18 10:30:00,100.5,100.54,100.47,100.49,823100000.0
2008-08-18 10:35:00,100.49,100.57,100.45,100.56,975000000.0
2008-08-18 10:40:00,100.56,100.59,100.51,100.585,1100800000.0
2008-08-18 10:45:00,100.585,100.61,100.55,100.58,897100000.0
2008-08-18 10:50:00,100.58,100.64,100.55,100.64,850300000.0
2008-08-18 10:55:00,100.64,100.66,100.62,100.65,661000000.0
2008-08-18 11:00:00,100.645,100.66,100.61,100.63,1232400000.0
2008-08-18 11:05:00,100.63,100.65,100.615,100.64,744200000.0
2008-08-18 11:10:00,100.63,100.66,100.615,100.62,1043000000.0
2008-08-18 11:15:00,100.62,100.63,100.57,100.57,788700000.0
2008-08-18 11:20:00,100.565,100.615,100.555,100.61,598900000.0
2008-08-18 11:25:00,100.61,100.645,100.6,100.625,697100000.0
2008-08-18 11:30:00,100.625,100.64,100.59,100.61,644100000.0
2008-08-18 11:35:00,100.61,100.63,100.57,100.58,979300000.0
2008-08-18 11:40:00,100.58,100.59,100.56,100.58,607600000.0
2008-08-18 11:45:00,100.58,100.62,100.58,100.61,919400000.0
2008-08-18 11:50:00,100.6,100.64,100.59,100.595,979100000.0
2008-08-18 11:55:00,100.595,100.61,100.54,100.55,973400000.0
2008-08-18 12:00:00,100.55,100.58,100.5,100.53,951499999.0
2008-08-18 12:05:00,100.52,100.54,100.49,100.5,829200000.0
2008-08-18 12:10:00,100.5,100.51,100.46,100.49,1188300000.0
2008-08-18 12:15:00,100.48,100.52,100.47,100.48,668800000.0
2008-08-18 12:20:00,100.48,100.51,100.47,100.47,851000000.0
2008-08-18 12:25:00,100.47,100.52,100.465,100.5,918800000.0
2008-08-18 12:30:00,100.5,100.53,100.475,100.495,875600000.0
2008-08-18 12:35:00,100.5,100.51,100.45,100.46,1067200000.0
2008-08-18 12:40:00,100.46,100.48,100.42,100.45,1200100000.0
2008-08-18 12:45:00,100.45,100.47,100.41,100.46,1110500000.0
2008-08-18 12:50:00,100.455,100.455,100.39,100.39,1161700000.0
2008-08-18 12:55:00,100.39,100.41,100.37,100.39,714700000.0
2008-08-18 13:00:00,100.38,100.39,100.31,100.33,1041100000.0
2008-08-18 13:05:00,100.33,100.39,100.32,100.38,557000000.0
2008-08-18 13:10:00,100.37,100.4,100.35,100.37,666600000.0
2008-08-18 13:15:00,100.37,100.39,100.34,100.36,573800000.0
2008-08-18 13:20:00,100.36,100.4,100.34,100.39,688600000.0
2008-08-18 13:25:00,100.39,100.415,100.37,100.4,551700000.0
2008-08-18 13:30:00,100.4,100.46,100.4,100.46,592300000.0
2008-08-18 13:35:00,100.46,100.46,100.41,100.44,366400000.0
2008-08-18 13:40:00,100.44,100.44,100.4,100.41,554100000.0
2008-08-18 13:45:00,100.41,100.42,100.35,100.36,512500000.0
2008-08-18 13:50:00,100.37,100.37,100.28,100.29,900500000.0
2008-08-18 13:55:00,100.29,100.34,100.27,100.34,586800000.0
2008-08-18 14:00:00,100.33,100.38,100.33,100.37,966100000.0
2008-08-18 14:05:00,100.37,100.4,100.3,100.3,699900000.0
2008-08-18 14:10:00,100.31,100.33,100.29,100.29,1068800000.0
2008-08-18 14:15:00,100.3,100.34,100.29,100.33,1117300000.0
2008-08-18 14:20:00,100.33,100.4,100.31,100.39,937800000.0
2008-08-18 14:25:00,100.39,100.47,100.39,100.47,1111000000.0
2008-08-18 14:30:00,100.46,100.5,100.45,100.45,552200000.0
2008-08-18 14:35:00,100.45,100.48,100.43,100.44,389500000.0
2008-08-18 14:40:00,100.44,100.44,100.4,100.41,458800000.0
2008-08-18 14:45:00,100.41,100.41,100.28,100.29,861700000.0
2008-08-18 14:50:00,100.29,100.31,100.27,100.3,730800000.0
2008-08-18 14:55:00,100.3,100.35,100.3,100.33,277600000.0
2008-08-18 15:00:00,100.33,100.34,100.29,100.34,744600000.0
2008-08-18 15:05:00,100.35,100.43,100.345,100.41,612300000.0
2008-08-18 15:10:00,100.41,100.43,100.39,100.41,866000000.0
2008-08-18 15:15:00,100.41,100.41,100.37,100.38,649400000.0
2008-08-18 15:20:00,100.37,100.37,100.32,100.36,1014400000.0
2008-08-18 15:25:00,100.36,100.37,100.33,100.36,638000000.0
2008-08-18 15:30:00,100.36,100.44,100.36,100.44,879900000.0
2008-08-18 15:35:00,100.44,100.48,100.41,100.42,1330700000.0
2008-08-18 15:40:00,100.43,100.44,100.4,100.42,828800000.0
2008-08-18 15:45:00,100.42,100.44,100.39,100.39,1280400000.0
2008-08-18 15:50:00,100.39,100.41,100.35,100.36,698900000.0
2008-08-18 15:55:00,100.37,100.4,100.34,100.34,875700000.0
2008-08-18 16:00:00,100.34,100.36,100.3,100.33,908900000.0
2008-08-18 16:05:00,100.33,100.34,100.27,100.28,938600000.0
2008-08-18 16:10:00,100.28,100.3,100.27,100.29,768300000.0
2008-08-18 16:15:00,100.29,100.33,100.28,100.3,990300000.0
2008-08-18 16:20:00,100.29,100.31,100.24,100.25,765500000.0
2008-08-18 16:25:00,100.25,100.25,100.16,100.18,1056300000.0
2008-08-18 16:30:00,100.17,100.24,100.16,100.24,1201600000.0
2008-08-18 16:35:00,100.24,100.29,100.24,100.28,691400000.0
2008-08-18 16:40:00,100.28,100.32,100.26,100.27,881200000.0
2008-08-18 16:45:00,100.27,100.3,100.26,100.27,642800000.0
2008-08-18 16:50:00,100.27,100.28,100.23,100.27,451300000.0
2008-08-18 16:55:00,100.27,100.32,100.24,100.31,656100000.0
2008-08-18 17:00:00,100.32,100.32,100.28,100.31,929600000.0
2008-08-18 17:05:00,100.31,100.35,100.29,100.33,493600000.0
2008-08-18 17:10:00,100.33,100.35,100.32,100.34,631500000.0
2008-08-18 17:15:00,100.34,100.37,100.34,100.35,352500000.0
2008-08-18 17:20:00,100.35,100.39,100.34,100.36,628400000.0
2008-08-18 17:25:00,100.37,100.4,100.35,100.37,519100000.0
2008-08-18 17:30:00,100.37,100.39,100.34,100.35,496800000.0
2008-08-18 17:35:00,100.345,100.43,100.345,100.41,711300000.0
2008-08-18 17:40:00,100.41,100.41,100.34,100.37,469100000.0
2008-08-18 17:45:00,100.37,100.37,100.34,100.34,332600000.0
2008-08-18 17:50:00,100.34,100.39,100.34,100.38,525200000.0
2008-08-18 17:55:00,100.38,100.46,100.38,100.43,761900000.0
2008-08-18 18:00:00,100.42,100.485,100.4,100.41,897499999.0
2008-08-18 18:05:00,100.41,100.49,100.41,100.47,522800000.0
2008-08-18 18:10:00,100.47,100.52,100.47,100.51,358500000.0
2008-08-18 18:15:00,100.51,100.63,100.51,100.61,737200000.0
2008-08-18 18:20:00,100.61,100.62,100.57,100.59,409900000.0
2008-08-18 18:25:00,100.59,100.59,100.5,100.51,498800000.0
2008-08-18 18:30:00,100.52,100.53,100.48,100.5,394700000.0
2008-08-18 18:35:00,100.49,100.55,100.49,100.54,327900000.0
2008-08-18 18:40:00,100.54,100.575,100.51,100.56,520500000.0
2008-08-18 18:45:00,100.56,100.56,100.48,100.5,569200000.0
2008-08-18 18:50:00,100.5,100.52,100.48,100.5,554700000.0
2008-08-18 18:55:00,100.5,100.51,100.45,100.45,389600000.0
2008-08-18 19:00:00,100.46,100.47,100.41,100.46,419300000.0
2008-08-18 19:05:00,100.46,100.49,100.44,100.48,286700000.0
2008-08-18 19:10:00,100.47,100.48,100.44,100.45,262700000.0
2008-08-18 19:15:00,100.46,100.46,100.415,100.425,359600000.0
2008-08-18 19:20:00,100.43,100.44,100.4,100.41,367100000.0
2008-08-18 19:25:00,100.41,100.46,100.4,100.43,483200000.0
2008-08-18 19:30:00,100.43,100.47,100.415,100.45,301000000.0
2008-08-18 19:35:00,100.46,100.46,100.43,100.45,237100000.0
2008-08-18 19:40:00,100.44,100.46,100.43,100.46,248000000.0
2008-08-18 19:45:00,100.46,100.46,100.42,100.43,356600000.0
2008-08-18 19:50:00,100.43,100.44,100.37,100.38,465800000.0
2008-08-18 19:55:00,100.38,100.43,100.36,100.43,401599999.0
2008-08-18 20:00:00,100.43,100.43,100.39,100.39,385500000.0
2008-08-18 20:05:00,100.4,100.425,100.37,100.4,548700000.0
2008-08-18 20:10:00,100.4,100.43,100.37,100.42,611000000.0
2008-08-18 20:15:00,100.42,100.43,100.4,100.41,536800000.0
2008-08-18 20:20:00,100.41,100.43,100.38,100.42,612500000.0
2008-08-18 20:25:00,100.42,100.44,100.4,100.41,278500000.0
2008-08-18 20:30:00,100.41,100.43,100.4,100.41,217700000.0
2008-08-18 20:35:00,100.41,100.44,100.41,100.41,213200000.0
2008-08-18 20:40:00,100.41,100.41,100.37,100.375,530800000.0
2008-08-18 20:45:00,100.375,100.4,100.355,100.38,676600000.0
2008-08-18 20:50:00,100.38,100.41,100.37,100.39,608300000.0
2008-08-18 20:55:00,100.39,100.4,100.35,100.37,460900000.0
2008-08-18 21:00:00,100.37,100.38,100.36,100.37,369800000.0
2008-08-18 21:05:00,100.36,100.4,100.36,100.4,322800000.0
2008-08-18 21:10:00,100.4,100.43,100.38,100.39,289200000.0
2008-08-18 21:15:00,100.385,100.39,100.29,100.33,413600000.0
2008-08-18 21:20:00,100.33,100.36,100.32,100.33,231900000.0
2008-08-18 21:25:00,100.33,100.36,100.32,100.35,431400000.0
2008-08-18 21:30:00,100.35,100.36,100.285,100.29,657900000.0
2008-08-18 21:35:00,100.29,100.31,100.26,100.29,332500000.0
2008-08-18 21:40:00,100.29,100.305,100.26,100.26,254400000.0
2008-08-18 21:45:00,100.26,100.275,100.25,100.27,137600000.0
2008-08-18 21:50:00,100.27,100.28,100.215,100.23,303200000.0
2008-08-18 21:55:00,100.23,100.28,100.23,100.28,222900000.0
2008-08-18 22:00:00,100.28,100.28,100.24,100.25,339300000.0
2008-08-18 22:05:00,100.25,100.275,100.23,100.25,301500000.0
2008-08-18 22:10:00,100.25,100.255,100.235,100.235,174300000.0
2008-08-18 22:15:00,100.25,100.275,100.245,100.26,203000000.0
2008-08-18 22:20:00,100.26,100.275,100.25,100.26,147300000.0
2008-08-18 22:25:00,100.26,100.285,100.26,100.265,115100000.0
2008-08-18 22:30:00,100.265,100.34,100.265,100.33,277900000.0
2008-08-18 22:35:00,100.33,100.37,100.33,100.33,302200000.0
2008-08-18 22:40:00,100.33,100.335,100.3,100.32,112400000.0
2008-08-18 22:45:00,100.33,100.34,100.295,100.33,296000000.0
2008-08-18 22:50:00,100.32,100.33,100.31,100.31,58200000.0
2008-08-18 22:55:00,100.31,100.34,100.29,100.34,282700000.0
2008-08-18 23:00:00,100.34,100.34,100.28,100.29,866800000.0
2008-08-18 23:05:00,100.28,100.33,100.235,100.32,1004999997.0
2008-08-18 23:10:00,100.32,100.34,100.275,100.32,456899999.0
2008-08-18 23:15:00,100.32,100.32,100.28,100.3,1212600012.0
2008-08-18 23:20:00,100.3,100.33,100.295,100.32,111200000.0
2008-08-18 23:25:00,100.32,100.33,100.315,100.33,84900000.0
2008-08-18 23:30:00,100.33,100.33,100.295,100.305,151200000.0
2008-08-18 23:35:00,100.31,100.32,100.29,100.295,86400000.0
2008-08-18 23:40:00,100.3,100.3,100.215,100.215,325200000.0
2008-08-18 23:45:00,100.23,100.265,100.22,100.26,321200000.0
2008-08-18 23:50:00,100.27,100.285,100.26,100.28,225300000.0
2008-08-18 23:55:00,100.27,100.285,100.25,100.27,267700000.0
2008-08-19 00:00:00,100.27,100.33,100.22,100.27,578899999.0
2008-08-19 00:05:00,100.241,100.29,100.236,100.28,128400000.0
2008-08-19 00:10:00,100.28,100.305,100.28,100.3,98300000.0
2008-08-19 00:15:00,100.29,100.3,100.28,100.29,123800000.0
2008-08-19 00:20:00,100.29,100.305,100.28,100.29,186600000.0
2008-08-19 00:25:00,100.29,100.295,100.26,100.27,331100000.0
2008-08-19 00:30:00,100.27,100.27,100.23,100.23,231100000.0
2008-08-19 00:35:00,100.23,100.26,100.23,100.24,354100000.0
2008-08-19 00:40:00,100.24,100.285,100.235,100.26,193900000.0
2008-08-19 00:45:00,100.26,100.28,100.23,100.23,436300000.0
2008-08-19 00:50:00,100.235,100.29,100.23,100.28,699300000.0
2008-08-19 00:55:00,100.27,100.31,100.27,100.3,410100000.0
2008-08-19 01:00:00,100.29,100.3,100.27,100.29,136600000.0
2008-08-19 01:05:00,100.28,100.3,100.27,100.28,156700000.0
2008-08-19 01:10:00,100.28,100.31,100.26,100.26,177400000.0
2008-08-19 01:15:00,100.25,100.26,100.23,100.26,206700000.0
2008-08-19 01:20:00,100.26,100.3,100.26,100.3,168100000.0
2008-08-19 01:25:00,100.3,100.3,100.27,100.29,135700000.0
2008-08-19 01:30:00,100.29,100.32,100.29,100.3,303700000.0
2008-08-19 01:35:00,100.3,100.345,100.3,100.33,210400000.0
2008-08-19 01:40:00,100.335,100.35,100.32,100.33,195300000.0
2008-08-19 01:45:00,100.33,100.355,100.31,100.335,232700000.0
2008-08-19 01:50:00,100.33,100.365,100.31,100.365,241600000.0
2008-08-19 01:55:00,100.36,100.36,100.33,100.35,160000000.0
2008-08-19 02:00:00,100.35,100.36,100.28,100.29,349400000.0
2008-08-19 02:05:00,100.29,100.31,100.24,100.28,402500000.0
2008-08-19 02:10:00,100.29,100.31,100.27,100.27,163900000.0
2008-08-19 02:15:00,100.26,100.27,100.18,100.22,309200000.0
2008-08-19 02:20:00,100.22,100.25,100.2,100.25,237700000.0
2008-08-19 02:25:00,100.25,100.27,100.19,100.19,180500000.0
2008-08-19 02:30:00,100.2,100.23,100.17,100.2,434400000.0
2008-08-19 02:35:00,100.2,100.2,100.13,100.13,479700000.0
2008-08-19 02:40:00,100.13,100.17,100.1,100.17,433900000.0
2008-08-19 02:45:00,100.17,100.18,100.11,100.11,481100000.0
2008-08-19 02:50:00,100.115,100.14,100.1,100.11,337100000.0
2008-08-19 02:55:00,100.11,100.11,100.035,100.05,553600000.0
2008-08-19 03:00:00,100.05,100.1,100.035,100.04,565900000.0
2008-08-19 03:05:00,100.05,100.065,100.04,100.05,285600000.0
2008-08-19 03:10:00,100.05,100.06,100.02,100.02,277600000.0
2008-08-19 03:15:00,100.02,100.02,99.925,99.97,672100000.0
2008-08-19 03:20:00,99.965,99.97,99.89,99.96,678900000.0
2008-08-19 03:25:00,99.95,100.03,99.95,100.0,369500000.0
2008-08-19 03:30:00,100.0,100.0,99.955,100.0,218000000.0
2008-08-19 03:35:00,100.0,100.03,99.99,100.02,330400000.0
2008-08-19 03:40:00,100.02,100.07,100.005,100.015,350800000.0
2008-08-19 03:45:00,100.02,100.03,99.995,99.995,208800000.0
2008-08-19 03:50:00,99.99,99.995,99.97,99.98,215200000.0
2008-08-19 03:55:00,99.98,100.03,99.98,100.025,146700000.0
2008-08-19 04:00:00,100.03,100.03,99.99,100.02,159700000.0
2008-08-19 04:05:00,100.02,100.04,100.01,100.02,170700000.0
2008-08-19 04:10:00,100.02,100.045,100.01,100.04,140000000.0
2008-08-19 04:15:00,100.04,100.05,100.03,100.035,101800000.0
2008-08-19 04:20:00,100.035,100.05,100.01,100.04,118800000.0
2008-08-19 04:25:00,100.035,100.08,100.03,100.055,196900000.0
2008-08-19 04:30:00,100.05,100.07,100.03,100.07,163000000.0
2008-08-19 04:35:00,100.07,100.105,100.055,100.07,178300000.0
2008-08-19 04:40:00,100.07,100.09,100.045,100.08,131800000.0
2008-08-19 04:45:00,100.08,100.08,100.03,100.04,121600000.0
2008-08-19 04:50:00,100.045,100.06,100.025,100.04,74700000.0
2008-08-19 04:55:00,100.04,100.065,100.03,100.06,176300000.0
2008-08-19 05:00:00,100.065,100.065,100.04,100.06,189000000.0
2008-08-19 05:05:00,100.06,100.06,100.04,100.05,164800000.0
2008-08-19 05:10:00,100.05,100.055,100.025,100.045,106700000.0
2008-08-19 05:15:00,100.045,100.06,100.04,100.05,77500000.0
2008-08-19 05:20:00,100.055,100.08,100.05,100.075,50400000.0
2008-08-19 05:25:00,100.075,100.09,100.06,100.07,64100000.0
2008-08-19 05:30:00,100.07,100.075,100.06,100.06,75900000.0
2008-08-19 05:35:00,100.06,100.07,100.05,100.065,97700000.0
2008-08-19 05:40:00,100.055,100.09,100.055,100.07,260200000.0
2008-08-19 05:45:00,100.075,100.09,100.055,100.06,136500000.0
2008-08-19 05:50:00,100.055,100.09,100.05,100.05,207700000.0
2008-08-19 05:55:00,100.05,100.065,100.03,100.06,195500000.0
2008-08-19 06:00:00,100.06,100.07,100.03,100.05,208400000.0
2008-08-19 06:05:00,100.05,100.065,100.04,100.06,152700000.0
2008-08-19 06:10:00,100.06,100.07,100.03,100.045,207500000.0
2008-08-19 06:15:00,100.045,100.08,100.04,100.055,347800000.0
2008-08-19 06:20:00,100.06,100.09,100.05,100.08,145100000.0
2008-08-19 06:25:00,100.08,100.095,100.05,100.075,397700000.0
2008-08-19 06:30:00,100.075,100.1,100.06,100.09,243600000.0
2008-08-19 06:35:00,100.09,100.11,100.06,100.11,379600000.0
2008-08-19 06:40:00,100.11,100.16,100.11,100.12,342800000.0
2008-08-19 06:45:00,100.115,100.115,100.09,100.11,173000000.0
2008-08-19 06:50:00,100.1,100.14,100.1,100.135,344900000.0
2008-08-19 06:55:00,100.14,100.16,100.12,100.13,182400000.0
2008-08-19 07:00:00,100.135,100.195,100.135,100.15,325900000.0
2008-08-19 07:05:00,100.155,100.18,100.11,100.12,474200000.0
2008-08-19 07:10:00,100.11,100.15,100.09,100.125,341600000.0
2008-08-19 07:15:00,100.125,100.17,100.12,100.13,245500000.0
2008-08-19 07:20:00,100.135,100.15,100.09,100.11,163400000.0
2008-08-19 07:25:00,100.11,100.12,100.065,100.09,227200000.0
2008-08-19 07:30:00,100.095,100.13,100.07,100.08,403900001.0
2008-08-19 07:35:00,100.08,100.15,100.06,100.135,262500000.0
2008-08-19 07:40:00,100.13,100.16,100.11,100.12,291400000.0
2008-08-19 07:45:00,100.11,100.13,100.07,100.085,289500000.0
2008-08-19 07:50:00,100.09,100.12,100.045,100.09,350900000.0
2008-08-19 07:55:00,100.08,100.11,100.06,100.075,477200000.0
2008-08-19 08:00:00,100.08,100.12,100.05,100.1,631100000.0
2008-08-19 08:05:00,100.1,100.15,100.08,100.145,715100000.0
2008-08-19 08:10:00,100.145,100.2,100.12,100.135,764800000.0
2008-08-19 08:15:00,100.14,100.15,100.085,100.105,1247800000.0
2008-08-19 08:20:00,100.105,100.11,99.98,100.0,2582800000.0
2008-08-19 08:25:00,100.0,100.03,99.985,100.0,2185000000.0
2008-08-19 08:30:00,100.0,100.0,99.95,99.97,1869800000.0
2008-08-19 08:35:00,99.97,100.02,99.945,100.01,1613100000.0
2008-08-19 08:40:00,100.01,100.01,99.93,99.94,1341900000.0
2008-08-19 08:45:00,99.94,99.98,99.89,99.94,1738800000.0
2008-08-19 08:50:00,99.93,99.98,99.89,99.94,1382900000.0
2008-08-19 08:55:00,99.94,100.04,99.93,99.99,1586800000.0
2008-08-19 09:00:00,99.985,100.01,99.93,99.95,1911700000.0
2008-08-19 09:05:00,99.94,99.96,99.875,99.96,1678900000.0
2008-08-19 09:10:00,99.96,99.98,99.9,99.95,1400100000.0
2008-08-19 09:15:00,99.97,100.04,99.94,99.97,1508300000.0
2008-08-19 09:20:00,99.975,100.0,99.955,99.965,1593300000.0
2008-08-19 09:25:00,99.97,100.025,99.955,99.975,1718300000.0
2008-08-19 09:30:00,99.975,100.07,99.965,100.05,1507000000.0
2008-08-19 09:35:00,100.05,100.075,100.025,100.04,1509700000.0
2008-08-19 09:40:00,100.04,100.08,100.03,100.06,1045400000.0
2008-08-19 09:45:00,100.055,100.1,100.05,100.07,875600000.0
2008-08-19 09:50:00,100.07,100.09,100.04,100.06,796500000.0
2008-08-19 09:55:00,100.06,100.08,100.03,100.07,811600000.0
2008-08-19 10:00:00,100.07,100.13,100.06,100.11,1458400000.0
2008-08-19 10:05:00,100.105,100.14,100.095,100.14,1515000000.0
2008-08-19 10:10:00,100.13,100.14,100.11,100.12,828600000.0
2008-08-19 10:15:00,100.12,100.12,100.075,100.1,1887700000.0
2008-08-19 10:20:00,100.09,100.12,100.05,100.06,1581700000.0
2008-08-19 10:25:00,100.06,100.06,99.985,100.02,1522500000.0
2008-08-19 10:30:00,100.02,100.06,100.015,100.04,1097900000.0
2008-08-19 10:35:00,100.04,100.09,99.995,100.08,1020800000.0
2008-08-19 10:40:00,100.075,100.08,100.02,100.065,1290200000.0
2008-08-19 10:45:00,100.065,100.08,100.04,100.06,864700000.0
2008-08-19 10:50:00,100.06,100.09,100.06,100.08,543300000.0
2008-08-19 10:55:00,100.08,100.13,100.065,100.09,804100000.0
2008-08-19 11:00:00,100.095,100.17,100.02,100.04,1327500001.0
2008-08-19 11:05:00,100.04,100.07,100.01,100.04,1043300000.0
2008-08-19 11:10:00,100.04,100.07,99.995,100.01,1375700000.0
2008-08-19 11:15:00,100.01,100.03,99.95,99.97,1634100000.0
2008-08-19 11:20:00,99.97,100.03,99.96,100.03,1016000000.0
2008-08-19 11:25:00,100.02,100.03,99.995,100.01,809500000.0
2008-08-19 11:30:00,100.0,100.005,99.96,100.0,999100000.0
2008-08-19 11:35:00,99.99,100.0,99.97,99.99,516000000.0
2008-08-19 11:40:00,99.985,100.02,99.97,100.0,1163700000.0
2008-08-19 11:45:00,100.0,100.09,99.99,100.07,801400000.0
2008-08-19 11:50:00,100.07,100.08,100.04,100.06,440100000.0
2008-08-19 11:55:00,100.06,100.1,100.05,100.07,611600000.0
2008-08-19 12:00:00,100.07,100.115,100.05,100.06,884900000.0
2008-08-19 12:05:00,100.06,100.1,100.045,100.07,1046400000.0
2008-08-19 12:10:00,100.07,100.09,100.06,100.06,655700000.0
2008-08-19 12:15:00,100.055,100.08,100.0,100.02,881700000.0
2008-08-19 12:20:00,100.02,100.02,99.98,99.99,888700000.0
2008-08-19 12:25:00,99.99,100.05,99.975,100.04,1013000000.0
2008-08-19 12:30:00,100.04,100.08,100.02,100.03,861300000.0
2008-08-19 12:35:00,100.03,100.12,100.03,100.11,1038400000.0
2008-08-19 12:40:00,100.11,100.12,100.04,100.06,978500000.0
2008-08-19 12:45:00,100.06,100.09,100.05,100.09,936300000.0
2008-08-19 12:50:00,100.1,100.13,100.06,100.1,1062500000.0
2008-08-19 12:55:00,100.1,100.15,100.07,100.09,1409000000.0
2008-08-19 13:00:00,100.085,100.11,100.02,100.04,1115600000.0
2008-08-19 13:05:00,100.04,100.06,100.02,100.04,649900000.0
2008-08-19 13:10:00,100.04,100.05,100.01,100.02,643900000.0
2008-08-19 13:15:00,100.01,100.04,99.99,100.02,1390600000.0
2008-08-19 13:20:00,100.02,100.03,99.98,100.0,874400000.0
2008-08-19 13:25:00,100.01,100.06,100.0,100.03,737900000.0
2008-08-19 13:30:00,100.04,100.045,99.99,99.99,829600000.0
2008-08-19 13:35:00,100.0,100.02,99.98,99.99,865800000.0
2008-08-19 13:40:00,99.99,100.04,99.975,99.99,908300000.0
2008-08-19 13:45:00,99.99,100.02,99.975,99.99,1061000000.0
2008-08-19 13:50:00,99.99,100.02,99.98,99.99,1050900000.0
2008-08-19 13:55:00,99.99,100.01,99.97,100.01,894000000.0
2008-08-19 14:00:00,100.01,100.09,100.01,100.06,831100000.0
2008-08-19 14:05:00,100.06,100.09,100.05,100.06,768500000.0
2008-08-19 14:10:00,100.06,100.06,99.99,99.99,525100000.0
2008-08-19 14:15:00,100.0,100.05,99.99,100.02,645300000.0
2008-08-19 14:20:00,100.02,100.04,100.01,100.02,715900000.0
2008-08-19 14:25:00,100.02,100.02,99.965,99.965,1279900000.0
2008-08-19 14:30:00,99.965,100.005,99.885,99.95,1685000000.0
2008-08-19 14:35:00,99.95,99.98,99.905,99.91,1613700000.0
2008-08-19 14:40:00,99.91,99.98,99.89,99.94,1197000000.0
2008-08-19 14:45:00,99.94,99.99,99.91,99.97,1172900000.0
2008-08-19 14:50:00,99.97,99.97,99.93,99.94,713200000.0
2008-08-19 14:55:00,99.935,99.94,99.9,99.91,853600000.0
2008-08-19 15:00:00,99.915,99.93,99.9,99.91,1523700000.0
2008-08-19 15:05:00,99.91,99.94,99.89,99.92,753700000.0
2008-08-19 15:10:00,99.92,99.98,99.9,99.96,1210500000.0
2008-08-19 15:15:00,99.96,99.97,99.9,99.92,799000000.0
2008-08-19 15:20:00,99.92,100.03,99.89,100.03,1022600000.0
2008-08-19 15:25:00,100.04,100.06,100.01,100.04,1047300000.0
2008-08-19 15:30:00,100.04,100.04,100.01,100.03,1267900000.0
2008-08-19 15:35:00,100.03,100.07,100.01,100.03,1474100000.0
2008-08-19 15:40:00,100.03,100.055,99.97,99.99,1013000000.0
2008-08-19 15:45:00,99.99,100.03,99.98,100.0,1604200000.0
2008-08-19 15:50:00,100.0,100.02,99.94,99.95,1440600000.0
2008-08-19 15:55:00,99.96,99.99,99.94,99.96,1313000000.0
2008-08-19 16:00:00,99.96,100.0,99.937,99.98,1004400000.0
2008-08-19 16:05:00,99.99,100.03,99.944,99.982,560800000.0
2008-08-19 16:10:00,99.977,100.03,99.976,100.03,844900000.0
2008-08-19 16:15:00,100.02,100.04,99.98,99.99,957700000.0
2008-08-19 16:20:00,99.99,100.04,99.98,100.01,1304200000.0
2008-08-19 16:25:00,100.01,100.065,100.01,100.04,889400000.0
2008-08-19 16:30:00,100.04,100.08,100.01,100.07,1111000000.0
2008-08-19 16:35:00,100.07,100.15,100.06,100.065,1280599999.0
2008-08-19 16:40:00,100.07,100.1,100.06,100.09,840100000.0
2008-08-19 16:45:00,100.1,100.135,100.085,100.13,1000000000.0
2008-08-19 16:50:00,100.12,100.16,100.11,100.16,889900000.0
2008-08-19 16:55:00,100.15,100.16,100.07,100.13,1188700000.0
2008-08-19 17:00:00,100.14,100.15,100.065,100.08,1101200000.0
2008-08-19 17:05:00,100.075,100.185,100.075,100.17,948300000.0
2008-08-19 17:10:00,100.18,100.22,100.15,100.21,1147300000.0
2008-08-19 17:15:00,100.21,100.26,100.2,100.24,1496600000.0
2008-08-19 17:20:00,100.24,100.27,100.19,100.2,1247700000.0
2008-08-19 17:25:00,100.2,100.28,100.175,100.26,1402300000.0
2008-08-19 17:30:00,100.26,100.32,100.21,100.23,1130100000.0
2008-08-19 17:35:00,100.23,100.26,100.21,100.22,789000000.0
2008-08-19 17:40:00,100.22,100.32,100.22,100.31,783900000.0
2008-08-19 17:45:00,100.3,100.33,100.285,100.29,721100000.0
2008-08-19 17:50:00,100.29,100.33,100.29,100.31,719200000.0
2008-08-19 17:55:00,100.31,100.38,100.295,100.36,1069000000.0
2008-08-19 18:00:00,100.36,100.39,100.33,100.36,1115500000.0
2008-08-19 18:05:00,100.36,100.38,100.3,100.38,1367200000.0
2008-08-19 18:10:00,100.38,100.48,100.37,100.47,1039100000.0
2008-08-19 18:15:00,100.47,100.49,100.41,100.43,898800000.0
2008-08-19 18:20:00,100.44,100.45,100.36,100.42,762100000.0
2008-08-19 18:25:00,100.42,100.535,100.4,100.5,806900000.0
2008-08-19 18:30:00,100.5,100.52,100.49,100.5,645900000.0
2008-08-19 18:35:00,100.5,100.54,100.45,100.52,906200000.0
2008-08-19 18:40:00,100.52,100.56,100.485,100.52,905200000.0
2008-08-19 18:45:00,100.53,100.58,100.51,100.57,950600000.0
2008-08-19 18:50:00,100.58,100.58,100.54,100.56,641400000.0
2008-08-19 18:55:00,100.565,100.58,100.52,100.55,571400000.0
2008-08-19 19:00:00,100.55,100.55,100.495,100.5,767800000.0
2008-08-19 19:05:00,100.5,100.54,100.5,100.54,407000000.0
2008-08-19 19:10:00,100.54,100.61,100.51,100.6,739800000.0
2008-08-19 19:15:00,100.6,100.63,100.56,100.57,669900000.0
2008-08-19 19:20:00,100.58,100.59,100.515,100.53,937800000.0
2008-08-19 19:25:00,100.53,100.55,100.5,100.53,1042700000.0
2008-08-19 19:30:00,100.53,100.565,100.49,100.55,557600000.0
2008-08-19 19:35:00,100.55,100.555,100.51,100.51,464600000.0
2008-08-19 19:40:00,100.51,100.555,100.5,100.54,596700000.0
2008-08-19 19:45:00,100.54,100.55,100.49,100.49,569200000.0
2008-08-19 19:50:00,100.49,100.53,100.485,100.51,498100000.0
2008-08-19 19:55:00,100.51,100.51,100.455,100.48,401500000.0
2008-08-19 20:00:00,100.48,100.51,100.465,100.48,598900000.0
2008-08-19 20:05:00,100.48,100.51,100.475,100.5,344500000.0
2008-08-19 20:10:00,100.51,100.52,100.46,100.49,616800000.0
2008-08-19 20:15:00,100.49,100.51,100.48,100.49,347500000.0
2008-08-19 20:20:00,100.49,100.5,100.46,100.48,429700000.0
2008-08-19 20:25:00,100.48,100.48,100.445,100.46,570700000.0
2008-08-19 20:30:00,100.46,100.48,100.435,100.45,550500000.0
2008-08-19 20:35:00,100.44,100.47,100.44,100.46,486300000.0
2008-08-19 20:40:00,100.46,100.465,100.435,100.45,473900000.0
2008-08-19 20:45:00,100.45,100.49,100.45,100.48,358100000.0
2008-08-19 20:50:00,100.48,100.53,100.48,100.51,261400000.0
2008-08-19 20:55:00,100.52,100.52,100.48,100.49,239100000.0
2008-08-19 21:00:00,100.5,100.53,100.48,100.52,407900000.0
2008-08-19 21:05:00,100.51,100.53,100.49,100.51,330100000.0
2008-08-19 21:10:00,100.52,100.545,100.5,100.52,441800000.0
2008-08-19 21:15:00,100.52,100.53,100.5,100.51,223700000.0
2008-08-19 21:20:00,100.51,100.57,100.51,100.56,409600000.0
2008-08-19 21:25:00,100.56,100.57,100.5,100.53,340200000.0
2008-08-19 21:30:00,100.53,100.56,100.51,100.55,366300000.0
2008-08-19 21:35:00,100.55,100.57,100.54,100.565,282900000.0
2008-08-19 21:40:00,100.55,100.6,100.55,100.58,551800000.0
2008-08-19 21:45:00,100.58,100.63,100.56,100.6,308500000.0
2008-08-19 21:50:00,100.6,100.6,100.485,100.52,358400000.0
2008-08-19 21:55:00,100.52,100.56,100.505,100.54,389100000.0
2008-08-19 22:00:00,100.54,100.54,100.505,100.53,340800000.0
2008-08-19 22:05:00,100.525,100.525,100.5,100.51,190200000.0
2008-08-19 22:10:00,100.51,100.54,100.51,100.54,311300000.0
2008-08-19 22:15:00,100.54,100.54,100.485,100.52,304100000.0
2008-08-19 22:20:00,100.52,100.53,100.49,100.5,357200000.0
2008-08-19 22:25:00,100.5,100.51,100.485,100.5,167400000.0
2008-08-19 22:30:00,100.5,100.51,100.475,100.5,178500000.0
2008-08-19 22:35:00,100.49,100.5,100.47,100.49,116000000.0
2008-08-19 22:40:00,100.49,100.49,100.47,100.48,119600000.0
2008-08-19 22:45:00,100.48,100.49,100.47,100.47,161100000.0
2008-08-19 22:50:00,100.47,100.48,100.46,100.465,120500000.0
2008-08-19 22:55:00,100.475,100.475,100.45,100.46,163400000.0
2008-08-19 23:00:00,100.455,100.455,100.365,100.42,1538199986.0
2008-08-19 23:05:00,100.42,100.48,100.415,100.46,1281399993.0
2008-08-19 23:10:00,100.42,100.49,100.42,100.475,3635599997.0
2008-08-19 23:15:00,100.475,100.57,100.475,100.55,699899996.0
2008-08-19 23:20:00,100.55,100.645,100.47,100.565,790100004.0
2008-08-19 23:25:00,100.555,100.605,100.52,100.565,331600000.0
2008-08-19 23:30:00,100.56,100.56,100.51,100.51,244300000.0
2008-08-19 23:35:00,100.52,100.54,100.505,100.535,150600000.0
2008-08-19 23:40:00,100.54,100.54,100.506,100.517,87200000.0
2008-08-19 23:45:00,100.535,100.535,100.385,100.495,1469900030.0
2008-08-19 23:50:00,100.49,100.52,100.48,100.49,1178699981.0
2008-08-19 23:55:00,100.49,100.51,100.445,100.46,2002700005.0
2008-08-20 00:00:00,100.455,100.51,100.455,100.51,130400000.0
2008-08-20 00:05:00,100.51,100.53,100.48,100.52,182000004.0
2008-08-20 00:10:00,100.52,100.53,100.495,100.495,38800000.0
2008-08-20 00:15:00,100.49,100.53,100.445,100.48,578200002.0
2008-08-20 00:20:00,100.48,100.54,100.455,100.54,1254299971.0
2008-08-20 00:25:00,100.54,100.54,100.42,100.43,1482800025.0
2008-08-20 00:30:00,100.43,100.49,100.43,100.48,524099996.0
2008-08-20 00:35:00,100.445,100.49,100.4,100.48,402799999.0
2008-08-20 00:40:00,100.48,100.48,100.445,100.45,100100000.0
2008-08-20 00:45:00,100.46,100.47,100.445,100.45,131100000.0
2008-08-20 00:50:00,100.47,100.47,100.435,100.46,67500000.0
2008-08-20 00:55:00,100.46,100.5,100.445,100.47,336600000.0
2008-08-20 01:00:00,100.485,100.52,100.475,100.51,208700000.0
2008-08-20 01:05:00,100.51,100.54,100.495,100.5,306900000.0
2008-08-20 01:10:00,100.51,100.535,100.495,100.535,172800000.0
2008-08-20 01:15:00,100.535,100.56,100.505,100.51,125200000.0
2008-08-20 01:20:00,100.5,100.53,100.47,100.52,246300000.0
2008-08-20 01:25:00,100.52,100.53,100.49,100.5,89600000.0
2008-08-20 01:30:00,100.49,100.52,100.47,100.47,181100000.0
2008-08-20 01:35:00,100.47,100.53,100.47,100.51,372100000.0
2008-08-20 01:40:00,100.51,100.525,100.5,100.51,291000000.0
2008-08-20 01:45:00,100.5,100.57,100.49,100.54,338600000.0
2008-08-20 01:50:00,100.54,100.6,100.53,100.56,336500000.0
2008-08-20 01:55:00,100.56,100.57,100.5,100.51,172100000.0
2008-08-20 02:00:00,100.51,100.51,100.46,100.485,296000000.0
2008-08-20 02:05:00,100.48,100.54,100.48,100.525,335300000.0
2008-08-20 02:10:00,100.54,100.595,100.53,100.57,466000000.0
2008-08-20 02:15:00,100.57,100.59,100.56,100.58,564800000.0
2008-08-20 02:20:00,100.58,100.59,100.56,100.58,186600000.0
2008-08-20 02:25:00,100.58,100.595,100.565,100.58,212800000.0
2008-08-20 02:30:00,100.585,100.6,100.57,100.59,234400000.0
2008-08-20 02:35:00,100.59,100.6,100.56,100.59,280700000.0
2008-08-20 02:40:00,100.59,100.61,100.54,100.6,234800000.0
2008-08-20 02:45:00,100.6,100.625,100.56,100.585,271600000.0
2008-08-20 02:50:00,100.59,100.6,100.565,100.58,323700000.0
2008-08-20 02:55:00,100.58,100.59,100.57,100.59,274200000.0
2008-08-20 03:00:00,100.585,100.6,100.54,100.56,326000000.0
2008-08-20 03:05:00,100.56,100.56,100.53,100.55,272600000.0
2008-08-20 03:10:00,100.545,100.575,100.53,100.55,370600000.0
2008-08-20 03:15:00,100.55,100.56,100.5,100.54,221600000.0
2008-08-20 03:20:00,100.54,100.54,100.505,100.54,190200000.0
2008-08-20 03:25:00,100.54,100.57,100.53,100.57,85800000.0
2008-08-20 03:30:00,100.57,100.57,100.55,100.57,95700000.0
2008-08-20 03:35:00,100.56,100.58,100.53,100.54,159300000.0
2008-08-20 03:40:00,100.54,100.54,100.5,100.5,198400000.0
2008-08-20 03:45:00,100.5,100.51,100.485,100.5,102200000.0
2008-08-20 03:50:00,100.5,100.52,100.48,100.52,133100000.0
2008-08-20 03:55:00,100.53,100.56,100.52,100.54,160600000.0
2008-08-20 04:00:00,100.54,100.55,100.52,100.53,123300000.0
2008-08-20 04:05:00,100.53,100.56,100.52,100.545,182000000.0
2008-08-20 04:10:00,100.54,100.55,100.515,100.53,142900000.0
2008-08-20 04:15:00,100.53,100.555,100.51,100.52,208600000.0
2008-08-20 04:20:00,100.52,100.54,100.485,100.51,288200000.0
2008-08-20 04:25:00,100.51,100.565,100.505,100.54,205400000.0
2008-08-20 04:30:00,100.545,100.57,100.525,100.57,172500000.0
2008-08-20 04:35:00,100.57,100.585,100.525,100.54,192700000.0
2008-08-20 04:40:00,100.53,100.56,100.515,100.52,165800000.0
2008-08-20 04:45:00,100.525,100.535,100.51,100.52,155600000.0
2008-08-20 04:50:00,100.53,100.53,100.52,100.53,92500000.0
2008-08-20 04:55:00,100.525,100.54,100.52,100.53,131300000.0
2008-08-20 05:00:00,100.535,100.555,100.53,100.54,174500000.0
2008-08-20 05:05:00,100.54,100.55,100.52,100.52,98100000.0
2008-08-20 05:10:00,100.52,100.55,100.505,100.54,83900000.0
2008-08-20 05:15:00,100.54,100.55,100.53,100.54,51500000.0
2008-08-20 05:20:00,100.55,100.555,100.535,100.54,63700000.0
2008-08-20 05:25:00,100.545,100.56,100.53,100.555,135200000.0
2008-08-20 05:30:00,100.545,100.58,100.51,100.57,126400000.0
2008-08-20 05:35:00,100.57,100.575,100.56,100.56,147600000.0
2008-08-20 05:40:00,100.56,100.57,100.55,100.55,130600000.0
2008-08-20 05:45:00,100.55,100.59,100.54,100.59,197200000.0
2008-08-20 05:50:00,100.595,100.595,100.56,100.56,140100000.0
2008-08-20 05:55:00,100.56,100.56,100.53,100.55,211800000.0
2008-08-20 06:00:00,100.545,100.56,100.52,100.525,188700000.0
2008-08-20 06:05:00,100.525,100.53,100.495,100.51,182400000.0
2008-08-20 06:10:00,100.51,100.53,100.51,100.52,75400000.0
2008-08-20 06:15:00,100.52,100.525,100.495,100.495,173400000.0
2008-08-20 06:20:00,100.5,100.52,100.49,100.51,56500000.0
2008-08-20 06:25:00,100.51,100.55,100.51,100.53,187900000.0
2008-08-20 06:30:00,100.53,100.55,100.53,100.55,75300000.0
2008-08-20 06:35:00,100.55,100.57,100.54,100.56,115900000.0
2008-08-20 06:40:00,100.55,100.56,100.54,100.55,186500000.0
2008-08-20 06:45:00,100.56,100.58,100.515,100.55,300500000.0
2008-08-20 06:50:00,100.545,100.545,100.5,100.54,330300000.0
2008-08-20 06:55:00,100.54,100.555,100.52,100.53,329700000.0
2008-08-20 07:00:00,100.53,100.53,100.49,100.51,236200000.0
2008-08-20 07:05:00,100.5,100.5,100.475,100.5,128900000.0
2008-08-20 07:10:00,100.5,100.5,100.44,100.47,385600000.0
2008-08-20 07:15:00,100.47,100.5,100.46,100.48,265000000.0
2008-08-20 07:20:00,100.485,100.5,100.475,100.48,262900000.0
2008-08-20 07:25:00,100.48,100.51,100.47,100.475,267000000.0
2008-08-20 07:30:00,100.475,100.485,100.455,100.48,386200000.0
2008-08-20 07:35:00,100.475,100.49,100.46,100.47,566000000.0
2008-08-20 07:40:00,100.475,100.49,100.46,100.475,490900000.0
2008-08-20 07:45:00,100.49,100.495,100.465,100.47,434200000.0
2008-08-20 07:50:00,100.47,100.49,100.435,100.475,811400000.0
2008-08-20 07:55:00,100.475,100.53,100.46,100.51,989000000.0
2008-08-20 08:00:00,100.51,100.555,100.485,100.55,1176000000.0
2008-08-20 08:05:00,100.55,100.575,100.525,100.565,1199100000.0
2008-08-20 08:10:00,100.565,100.59,100.53,100.58,1112200000.0
2008-08-20 08:15:00,100.58,100.59,100.555,100.57,931500000.0
2008-08-20 08:20:00,100.57,100.58,100.515,100.515,1356900000.0
2008-08-20 08:25:00,100.52,100.56,100.485,100.485,1677200000.0
2008-08-20 08:30:00,100.48,100.535,100.48,100.53,1674100000.0
2008-08-20 08:35:00,100.53,100.54,100.48,100.49,1628700000.0
2008-08-20 08:40:00,100.49,100.54,100.455,100.52,1602600000.0
2008-08-20 08:45:00,100.52,100.57,100.51,100.54,1098700000.0
2008-08-20 08:50:00,100.54,100.58,100.54,100.54,1140800000.0
2008-08-20 08:55:00,100.54,100.55,100.49,100.5,1079200000.0
2008-08-20 09:00:00,100.5,100.52,100.47,100.5,1496700000.0
2008-08-20 09:05:00,100.5,100.5,100.45,100.46,1481000000.0
2008-08-20 09:10:00,100.46,100.49,100.42,100.44,1388800000.0
2008-08-20 09:15:00,100.44,100.475,100.41,100.47,1040700000.0
2008-08-20 09:20:00,100.47,100.48,100.4,100.41,964500000.0
2008-08-20 09:25:00,100.41,100.43,100.39,100.42,1030900000.0
2008-08-20 09:30:00,100.42,100.49,100.42,100.46,885300000.0
2008-08-20 09:35:00,100.46,100.5,100.43,100.49,596700000.0
2008-08-20 09:40:00,100.49,100.52,100.465,100.48,980600000.0
2008-08-20 09:45:00,100.48,100.49,100.44,100.45,736000000.0
2008-08-20 09:50:00,100.45,100.57,100.44,100.55,1241100000.0
2008-08-20 09:55:00,100.55,100.61,100.54,100.59,1034400000.0
2008-08-20 10:00:00,100.605,100.61,100.505,100.54,1543200000.0
2008-08-20 10:05:00,100.54,100.56,100.52,100.54,1290600000.0
2008-08-20 10:10:00,100.54,100.55,100.49,100.53,810300000.0
2008-08-20 10:15:00,100.53,100.55,100.51,100.52,1153600000.0
2008-08-20 10:20:00,100.52,100.55,100.5,100.51,1115700000.0
2008-08-20 10:25:00,100.51,100.52,100.48,100.48,763900000.0
2008-08-20 10:30:00,100.48,100.53,100.47,100.51,1207100000.0
2008-08-20 10:35:00,100.51,100.53,100.475,100.5,1160000000.0
2008-08-20 10:40:00,100.5,100.56,100.49,100.54,1396600000.0
2008-08-20 10:45:00,100.54,100.55,100.52,100.53,845600000.0
2008-08-20 10:50:00,100.53,100.53,100.49,100.5,733100000.0
2008-08-20 10:55:00,100.5,100.52,100.39,100.4,1698199999.0
2008-08-20 11:00:00,100.4,100.42,100.375,100.4,1347300000.0
2008-08-20 11:05:00,100.4,100.41,100.36,100.38,1409200000.0
2008-08-20 11:10:00,100.38,100.41,100.36,100.4,1199900000.0
2008-08-20 11:15:00,100.4,100.4,100.29,100.29,1013099999.0
2008-08-20 11:20:00,100.29,100.33,100.24,100.26,921900000.0
2008-08-20 11:25:00,100.26,100.28,100.235,100.24,944400000.0
2008-08-20 11:30:00,100.24,100.3,100.24,100.27,1325100001.0
2008-08-20 11:35:00,100.28,100.29,100.235,100.27,1201900000.0
2008-08-20 11:40:00,100.27,100.3,100.25,100.27,1223200000.0
2008-08-20 11:45:00,100.27,100.28,100.15,100.15,1660800000.0
2008-08-20 11:50:00,100.15,100.17,100.12,100.16,986100000.0
2008-08-20 11:55:00,100.16,100.18,100.14,100.14,784600000.0
2008-08-20 12:00:00,100.15,100.15,100.065,100.07,1074500000.0
2008-08-20 12:05:00,100.07,100.11,100.05,100.07,1129700000.0
2008-08-20 12:10:00,100.06,100.09,100.06,100.08,938500000.0
2008-08-20 12:15:00,100.09,100.16,100.07,100.16,889600000.0
2008-08-20 12:20:00,100.16,100.19,100.14,100.18,1012100000.0
2008-08-20 12:25:00,100.18,100.19,100.16,100.16,681500000.0
2008-08-20 12:30:00,100.16,100.19,100.14,100.14,549600000.0
2008-08-20 12:35:00,100.15,100.19,100.13,100.15,562100000.0
2008-08-20 12:40:00,100.15,100.18,100.13,100.16,610400000.0
2008-08-20 12:45:00,100.17,100.17,100.12,100.15,701700000.0
2008-08-20 12:50:00,100.15,100.19,100.13,100.17,881799999.0
2008-08-20 12:55:00,100.17,100.18,100.14,100.15,739799999.0
2008-08-20 13:00:00,100.14,100.17,100.14,100.15,378200000.0
2008-08-20 13:05:00,100.16,100.18,100.13,100.14,581600000.0
2008-08-20 13:10:00,100.15,100.16,100.115,100.14,812400000.0
2008-08-20 13:15:00,100.14,100.15,100.09,100.13,787400000.0
2008-08-20 13:20:00,100.13,100.15,100.11,100.14,1069800000.0
2008-08-20 13:25:00,100.14,100.15,100.12,100.12,509100000.0
2008-08-20 13:30:00,100.13,100.14,100.055,100.09,889600000.0
2008-08-20 13:35:00,100.09,100.13,100.09,100.12,1114200000.0
2008-08-20 13:40:00,100.12,100.17,100.1,100.13,652700000.0
2008-08-20 13:45:00,100.13,100.18,100.13,100.15,692900000.0
2008-08-20 13:50:00,100.15,100.17,100.135,100.15,557500000.0
2008-08-20 13:55:00,100.16,100.18,100.14,100.16,365000000.0
2008-08-20 14:00:00,100.15,100.25,100.15,100.23,932200000.0
2008-08-20 14:05:00,100.23,100.28,100.23,100.28,1114400000.0
2008-08-20 14:10:00,100.27,100.28,100.24,100.26,698600000.0
2008-08-20 14:15:00,100.26,100.27,100.225,100.24,631900000.0
2008-08-20 14:20:00,100.24,100.25,100.21,100.24,634000000.0
2008-08-20 14:25:00,100.24,100.25,100.21,100.22,659300000.0
2008-08-20 14:30:00,100.22,100.28,100.22,100.26,508300000.0
2008-08-20 14:35:00,100.26,100.27,100.2,100.22,1124400000.0
2008-08-20 14:40:00,100.22,100.24,100.165,100.19,1326400000.0
2008-08-20 14:45:00,100.18,100.19,100.16,100.19,1157000000.0
2008-08-20 14:50:00,100.19,100.21,100.17,100.175,1112700000.0
2008-08-20 14:55:00,100.18,100.2,100.16,100.19,688700000.0
2008-08-20 15:00:00,100.19,100.21,100.18,100.19,576000000.0
2008-08-20 15:05:00,100.19,100.21,100.17,100.21,493900000.0
2008-08-20 15:10:00,100.21,100.28,100.2,100.27,799600000.0
2008-08-20 15:15:00,100.27,100.27,100.2,100.22,899600000.0
2008-08-20 15:20:00,100.22,100.26,100.21,100.25,886500000.0
2008-08-20 15:25:00,100.25,100.26,100.24,100.25,1059800000.0
2008-08-20 15:30:00,100.25,100.27,100.22,100.25,1262900000.0
2008-08-20 15:35:00,100.25,100.28,100.22,100.25,1237500000.0
2008-08-20 15:40:00,100.25,100.28,100.22,100.27,1256300000.0
2008-08-20 15:45:00,100.27,100.31,100.225,100.24,1398900000.0
2008-08-20 15:50:00,100.24,100.25,100.2,100.2,1350000000.0
2008-08-20 15:55:00,100.2,100.21,100.14,100.17,1086600000.0
2008-08-20 16:00:00,100.17,100.19,100.13,100.18,1392799999.0
2008-08-20 16:05:00,100.18,100.27,100.17,100.23,1835200000.0
2008-08-20 16:10:00,100.24,100.24,100.18,100.22,1579300000.0
2008-08-20 16:15:00,100.22,100.24,100.14,100.15,2071200000.0
2008-08-20 16:20:00,100.15,100.2,100.15,100.16,725400000.0
2008-08-20 16:25:00,100.16,100.18,100.145,100.16,1015600000.0
2008-08-20 16:30:00,100.16,100.215,100.145,100.16,1326699998.0
2008-08-20 16:35:00,100.17,100.21,100.135,100.19,1508200000.0
2008-08-20 16:40:00,100.19,100.25,100.16,100.24,1418500000.0
2008-08-20 16:45:00,100.23,100.25,100.21,100.22,1142400000.0
2008-08-20 16:50:00,100.215,100.25,100.14,100.16,1030800000.0
2008-08-20 16:55:00,100.155,100.2,100.1,100.11,1009100000.0
2008-08-20 17:00:00,100.11,100.14,100.07,100.12,1077800000.0
2008-08-20 17:05:00,100.12,100.135,100.075,100.08,697300000.0
2008-08-20 17:10:00,100.08,100.09,99.895,99.96,2042900007.0
2008-08-20 17:15:00,99.96,99.98,99.93,99.94,1028400000.0
2008-08-20 17:20:00,99.94,99.99,99.91,99.94,912800000.0
2008-08-20 17:25:00,99.94,99.94,99.695,99.7,1724199999.0
2008-08-20 17:30:00,99.71,99.79,99.69,99.77,894100000.0
2008-08-20 17:35:00,99.76,99.805,99.74,99.8,1016200000.0
2008-08-20 17:40:00,99.8,99.875,99.795,99.84,1344500000.0
2008-08-20 17:45:00,99.84,99.87,99.81,99.82,688300000.0
2008-08-20 17:50:00,99.83,99.88,99.82,99.86,573700000.0
2008-08-20 17:55:00,99.86,99.93,99.845,99.89,811500000.0
2008-08-20 18:00:00,99.89,99.9,99.82,99.83,551000000.0
2008-08-20 18:05:00,99.84,99.91,99.82,99.88,521200000.0
2008-08-20 18:10:00,99.88,99.92,99.87,99.89,438500000.0
2008-08-20 18:15:00,99.89,99.94,99.88,99.94,518500000.0
2008-08-20 18:20:00,99.93,99.93,99.87,99.89,446600000.0
2008-08-20 18:25:00,99.9,99.92,99.89,99.91,471100000.0
2008-08-20 18:30:00,99.91,99.945,99.9,99.92,693200000.0
2008-08-20 18:35:00,99.92,99.93,99.88,99.89,520000000.0
2008-08-20 18:40:00,99.89,99.895,99.835,99.84,600900000.0
2008-08-20 18:45:00,99.84,99.89,99.835,99.88,511300000.0
2008-08-20 18:50:00,99.88,99.89,99.86,99.87,467700000.0
2008-08-20 18:55:00,99.86,99.87,99.81,99.84,471900000.0
2008-08-20 19:00:00,99.84,99.84,99.8,99.8,336200000.0
2008-08-20 19:05:00,99.8,99.81,99.79,99.8,405500000.0
2008-08-20 19:10:00,99.8,99.82,99.78,99.81,404500000.0
2008-08-20 19:15:00,99.81,99.84,99.8,99.84,342000000.0
2008-08-20 19:20:00,99.84,99.895,99.83,99.88,672700000.0
2008-08-20 19:25:00,99.89,99.91,99.88,99.89,696500000.0
2008-08-20 19:30:00,99.89,99.9,99.86,99.88,313200000.0
2008-08-20 19:35:00,99.88,99.88,99.85,99.88,225600000.0
2008-08-20 19:40:00,99.88,99.89,99.85,99.86,263800000.0
2008-08-20 19:45:00,99.86,99.87,99.84,99.86,383300000.0
2008-08-20 19:50:00,99.86,99.86,99.83,99.84,307400000.0
2008-08-20 19:55:00,99.84,99.89,99.84,99.88,313200000.0
2008-08-20 20:00:00,99.875,99.91,99.86,99.86,704400000.0
2008-08-20 20:05:00,99.86,99.88,99.82,99.84,484100000.0
2008-08-20 20:10:00,99.84,99.85,99.77,99.805,625800000.0
2008-08-20 20:15:00,99.81,99.84,99.75,99.8,640100000.0
2008-08-20 20:20:00,99.8,99.83,99.77,99.82,591900000.0
2008-08-20 20:25:00,99.805,99.84,99.78,99.81,692899999.0
2008-08-20 20:30:00,99.81,99.86,99.8,99.81,481200000.0
2008-08-20 20:35:00,99.81,99.87,99.79,99.83,394500000.0
2008-08-20 20:40:00,99.83,99.9,99.82,99.89,378000000.0
2008-08-20 20:45:00,99.89,99.895,99.86,99.87,475800000.0
2008-08-20 20:50:00,99.87,99.9,99.83,99.89,366500000.0
2008-08-20 20:55:00,99.89,99.9,99.84,99.88,588500001.0
2008-08-20 21:00:00,99.88,99.89,99.86,99.89,474400000.0
2008-08-20 21:05:00,99.88,99.9,99.85,99.86,323400000.0
2008-08-20 21:10:00,99.85,99.915,99.84,99.9,344500000.0
2008-08-20 21:15:00,99.9,99.92,99.87,99.895,268600000.0
2008-08-20 21:20:00,99.89,99.91,99.875,99.88,272200000.0
2008-08-20 21:25:00,99.88,99.93,99.88,99.9,285100000.0
2008-08-20 21:30:00,99.9,99.93,99.86,99.87,330800000.0
2008-08-20 21:35:00,99.87,99.905,99.86,99.9,192000000.0
2008-08-20 21:40:00,99.9,99.96,99.89,99.95,609700000.0
2008-08-20 21:45:00,99.955,99.96,99.93,99.94,164600000.0
2008-08-20 21:50:00,99.95,99.995,99.92,99.95,239500000.0
2008-08-20 21:55:00,99.95,99.97,99.89,99.89,328100000.0
2008-08-20 22:00:00,99.89,99.91,99.88,99.88,208600000.0
2008-08-20 22:05:00,99.88,99.94,99.88,99.93,247900000.0
2008-08-20 22:10:00,99.92,99.93,99.9,99.905,106700000.0
2008-08-20 22:15:00,99.905,99.91,99.865,99.9,117500000.0
2008-08-20 22:20:00,99.9,99.92,99.871,99.898,59200000.0
2008-08-20 22:25:00,99.92,99.94,99.91,99.92,124300000.0
2008-08-20 22:30:00,99.92,99.94,99.91,99.93,75900000.0
2008-08-20 22:35:00,99.935,99.95,99.93,99.95,117200000.0
2008-08-20 22:40:00,99.94,99.99,99.94,99.97,189300000.0
2008-08-20 22:45:00,99.97,100.005,99.95,99.98,231200000.0
2008-08-20 22:50:00,99.98,99.985,99.96,99.97,174600000.0
2008-08-20 22:55:00,99.97,99.98,99.955,99.96,113500000.0
2008-08-20 23:00:00,99.96,99.96,99.9,99.91,1896299997.0
2008-08-20 23:05:00,99.915,99.94,99.895,99.92,599299995.0
2008-08-20 23:10:00,99.92,99.92,99.84,99.84,354800002.0
2008-08-20 23:15:00,99.84,99.88,99.82,99.87,559699997.0
2008-08-20 23:20:00,99.88,99.88,99.815,99.845,116700000.0
2008-08-20 23:25:00,99.86,99.885,99.825,99.855,351600000.0
2008-08-20 23:30:00,99.85,99.875,99.808,99.865,64200000.0
2008-08-20 23:35:00,99.87,99.885,99.84,99.855,200000000.0
2008-08-20 23:40:00,99.85,99.895,99.84,99.895,114800000.0
2008-08-20 23:45:00,99.89,99.92,99.88,99.905,596699997.0
2008-08-20 23:50:00,99.905,99.915,99.87,99.895,504299998.0
2008-08-20 23:55:00,99.9,99.97,99.88,99.96,527200000.0
2008-08-21 00:00:00,99.97,99.97,99.905,99.905,200300000.0
2008-08-21 00:05:00,99.905,99.91,99.87,99.87,105700000.0
2008-08-21 00:10:00,99.87,99.885,99.85,99.88,188900000.0
2008-08-21 00:15:00,99.885,99.895,99.84,99.86,165400000.0
2008-08-21 00:20:00,99.84,99.87,99.84,99.85,164100000.0
2008-08-21 00:25:00,99.848,99.87,99.82,99.86,77500000.0
2008-08-21 00:30:00,99.85,99.875,99.83,99.83,337900000.0
2008-08-21 00:35:00,99.83,99.83,99.81,99.83,576500000.0
2008-08-21 00:40:00,99.82,99.85,99.82,99.825,1234499988.0
2008-08-21 00:45:00,99.83,99.85,99.825,99.83,106500000.0
2008-08-21 00:50:00,99.83,99.86,99.83,99.84,245600000.0
2008-08-21 00:55:00,99.84,99.87,99.84,99.86,634200002.0
2008-08-21 01:00:00,99.86,99.86,99.84,99.86,323800000.0
2008-08-21 01:05:00,99.85,99.85,99.81,99.83,502000000.0
2008-08-21 01:10:00,99.83,99.87,99.83,99.86,687300000.0
2008-08-21 01:15:00,99.87,99.87,99.84,99.86,446800003.0
2008-08-21 01:20:00,99.87,99.95,99.86,99.9,633800000.0
2008-08-21 01:25:00,99.91,99.92,99.89,99.91,243300000.0
2008-08-21 01:30:00,99.92,99.94,99.9,99.93,89300000.0
2008-08-21 01:35:00,99.93,99.93,99.91,99.93,186300000.0
2008-08-21 01:40:00,99.92,99.93,99.91,99.91,253500000.0
2008-08-21 01:45:00,99.91,99.92,99.866,99.9,531800000.0
2008-08-21 01:50:00,99.9,99.92,99.89,99.9,183800000.0
2008-08-21 01:55:00,99.89,99.9,99.86,99.89,361200000.0
2008-08-21 02:00:00,99.9,99.9,99.85,99.86,169700000.0
2008-08-21 02:05:00,99.85,99.89,99.83,99.86,472300000.0
2008-08-21 02:10:00,99.86,99.86,99.85,99.85,352600000.0
2008-08-21 02:15:00,99.85,99.87,99.815,99.86,346300000.0
2008-08-21 02:20:00,99.86,99.9,99.84,99.9,327600000.0
2008-08-21 02:25:00,99.875,99.935,99.86,99.91,407800000.0
2008-08-21 02:30:00,99.91,99.965,99.89,99.95,326200000.0
2008-08-21 02:35:00,99.95,99.97,99.94,99.95,165100000.0
2008-08-21 02:40:00,99.95,99.98,99.94,99.97,187100000.0
2008-08-21 02:45:00,99.965,100.03,99.965,100.015,291100000.0
2008-08-21 02:50:00,100.01,100.07,99.985,100.03,409600000.0
2008-08-21 02:55:00,100.05,100.07,100.0,100.03,434400000.0
2008-08-21 03:00:00,100.035,100.035,99.965,99.97,400900000.0
2008-08-21 03:05:00,99.97,99.985,99.96,99.97,475900000.0
2008-08-21 03:10:00,99.97,99.99,99.96,99.97,195200000.0
2008-08-21 03:15:00,99.97,99.97,99.94,99.94,155400000.0
2008-08-21 03:20:00,99.94,99.97,99.92,99.97,231000000.0
2008-08-21 03:25:00,99.97,99.99,99.95,99.97,297400000.0
2008-08-21 03:30:00,99.97,99.97,99.905,99.92,322400000.0
2008-08-21 03:35:00,99.92,99.99,99.915,99.98,204100000.0
2008-08-21 03:40:00,99.98,100.01,99.965,99.97,489200000.0
2008-08-21 03:45:00,99.97,100.0,99.94,99.97,270300000.0
2008-08-21 03:50:00,99.98,99.99,99.96,99.96,102200000.0
2008-08-21 03:55:00,99.96,100.005,99.96,99.975,90000000.0
2008-08-21 04:00:00,99.97,99.99,99.955,99.975,319700000.0
2008-08-21 04:05:00,99.975,100.0,99.975,99.99,396300000.0
2008-08-21 04:10:00,99.99,100.0,99.96,99.97,290300000.0
2008-08-21 04:15:00,99.97,99.99,99.945,99.98,293300000.0
2008-08-21 04:20:00,99.98,100.06,99.97,100.05,335800000.0
2008-08-21 04:25:00,100.05,100.1,100.05,100.06,268200000.0
2008-08-21 04:30:00,100.06,100.06,100.01,100.01,261200000.0
2008-08-21 04:35:00,100.01,100.02,99.96,100.02,414500000.0
2008-08-21 04:40:00,100.02,100.02,99.965,100.0,170100000.0
2008-08-21 04:45:00,99.99,100.01,99.97,99.995,175000000.0
2008-08-21 04:50:00,99.995,100.01,99.96,100.0,236100000.0
2008-08-21 04:55:00,100.0,100.01,99.99,99.995,89600000.0
2008-08-21 05:00:00,99.995,100.02,99.99,100.0,89100000.0
2008-08-21 05:05:00,100.0,100.0,99.965,100.0,172700000.0
2008-08-21 05:10:00,100.0,100.0,99.975,99.995,180000000.0
2008-08-21 05:15:00,99.995,100.01,99.97,99.99,124500000.0
2008-08-21 05:20:00,99.99,100.035,99.99,100.0,167200000.0
2008-08-21 05:25:00,100.0,100.01,99.98,99.98,73600000.0
2008-08-21 05:30:00,99.98,100.02,99.96,99.97,285900000.0
2008-08-21 05:35:00,99.965,99.965,99.92,99.95,222900000.0
2008-08-21 05:40:00,99.95,99.98,99.95,99.95,85300000.0
2008-08-21 05:45:00,99.95,99.955,99.93,99.935,164800000.0
2008-08-21 05:50:00,99.94,99.94,99.91,99.915,49900000.0
2008-08-21 05:55:00,99.92,99.93,99.88,99.88,681300000.0
2008-08-21 06:00:00,99.89,99.93,99.89,99.92,223500000.0
2008-08-21 06:05:00,99.92,99.935,99.9,99.93,410500000.0
2008-08-21 06:10:00,99.93,99.935,99.855,99.905,234200000.0
2008-08-21 06:15:00,99.905,99.94,99.88,99.935,513700000.0
2008-08-21 06:20:00,99.94,99.95,99.915,99.93,149300000.0
2008-08-21 06:25:00,99.93,99.93,99.89,99.89,121600000.0
2008-08-21 06:30:00,99.89,99.91,99.88,99.9,183800000.0
2008-08-21 06:35:00,99.9,99.91,99.87,99.88,262400000.0
2008-08-21 06:40:00,99.88,99.92,99.875,99.92,229200000.0
2008-08-21 06:45:00,99.93,99.955,99.92,99.93,192600000.0
2008-08-21 06:50:00,99.93,99.93,99.91,99.91,220000000.0
2008-08-21 06:55:00,99.915,99.94,99.88,99.9,332400000.0
2008-08-21 07:00:00,99.9,99.92,99.88,99.89,154100000.0
2008-08-21 07:05:00,99.89,99.89,99.82,99.83,768299999.0
2008-08-21 07:10:00,99.83,99.88,99.83,99.86,287600000.0
2008-08-21 07:15:00,99.86,99.88,99.77,99.78,639100000.0
2008-08-21 07:20:00,99.78,99.78,99.65,99.665,558300000.0
2008-08-21 07:25:00,99.665,99.675,99.48,99.62,800700000.0
2008-08-21 07:30:00,99.62,99.655,99.59,99.645,800299999.0
2008-08-21 07:35:00,99.65,99.67,99.59,99.59,1379099998.0
2008-08-21 07:40:00,99.58,99.61,99.5,99.58,674600000.0
2008-08-21 07:45:00,99.58,99.595,99.505,99.53,736900001.0
2008-08-21 07:50:00,99.525,99.62,99.47,99.6,632000001.0
2008-08-21 07:55:00,99.6,99.62,99.53,99.54,657800000.0
2008-08-21 08:00:00,99.54,99.55,99.435,99.51,825600000.0
2008-08-21 08:05:00,99.51,99.57,99.48,99.56,707500000.0
2008-08-21 08:10:00,99.56,99.63,99.545,99.59,779300000.0
2008-08-21 08:15:00,99.585,99.635,99.56,99.63,731000000.0
2008-08-21 08:20:00,99.635,99.65,99.51,99.52,1487300001.0
2008-08-21 08:25:00,99.52,99.52,99.45,99.49,1354400000.0
2008-08-21 08:30:00,99.49,99.53,99.49,99.5,818300000.0
2008-08-21 08:35:00,99.5,99.54,99.43,99.46,1468500000.0
2008-08-21 08:40:00,99.47,99.55,99.44,99.53,1035200000.0
2008-08-21 08:45:00,99.52,99.59,99.51,99.56,1188800000.0
2008-08-21 08:50:00,99.56,99.59,99.51,99.59,1672400000.0
2008-08-21 08:55:00,99.59,99.64,99.52,99.54,1397500000.0
2008-08-21 09:00:00,99.54,99.55,99.48,99.51,1188400000.0
2008-08-21 09:05:00,99.51,99.625,99.48,99.62,1431500000.0
2008-08-21 09:10:00,99.62,99.62,99.545,99.58,1986000000.0
2008-08-21 09:15:00,99.58,99.62,99.57,99.585,1152100000.0
2008-08-21 09:20:00,99.59,99.655,99.56,99.64,1563500000.0
2008-08-21 09:25:00,99.635,99.67,99.61,99.64,1377200000.0
2008-08-21 09:30:00,99.65,99.66,99.54,99.58,1846600000.0
2008-08-21 09:35:00,99.58,99.58,99.5,99.52,1510400000.0
2008-08-21 09:40:00,99.52,99.54,99.5,99.52,791500000.0
2008-08-21 09:45:00,99.52,99.58,99.47,99.48,1106800000.0
2008-08-21 09:50:00,99.48,99.52,99.47,99.51,1147500000.0
2008-08-21 09:55:00,99.51,99.55,99.5,99.53,625400000.0
2008-08-21 10:00:00,99.54,99.59,99.525,99.53,1195300001.0
2008-08-21 10:05:00,99.53,99.53,99.49,99.51,386300000.0
2008-08-21 10:10:00,99.51,99.51,99.47,99.47,696300000.0
2008-08-21 10:15:00,99.47,99.48,99.435,99.46,1038704500.0
2008-08-21 10:20:00,99.455,99.5,99.455,99.46,1150200000.0
2008-08-21 10:25:00,99.46,99.49,99.425,99.46,1158800000.0
2008-08-21 10:30:00,99.46,99.48,99.37,99.38,1535600000.0
2008-08-21 10:35:00,99.38,99.4,99.29,99.31,1326300000.0
2008-08-21 10:40:00,99.315,99.335,99.295,99.32,1217700000.0
2008-08-21 10:45:00,99.33,99.41,99.32,99.37,1197500000.0
2008-08-21 10:50:00,99.38,99.4,99.32,99.33,874200000.0
2008-08-21 10:55:00,99.32,99.37,99.315,99.35,986900000.0
2008-08-21 11:00:00,99.35,99.365,99.29,99.335,1334300000.0
2008-08-21 11:05:00,99.335,99.38,99.33,99.33,1604800000.0
2008-08-21 11:10:00,99.34,99.37,99.32,99.37,1029500000.0
2008-08-21 11:15:00,99.37,99.41,99.345,99.345,1788200000.0
2008-08-21 11:20:00,99.355,99.38,99.33,99.365,1516900000.0
2008-08-21 11:25:00,99.365,99.39,99.31,99.39,1163700000.0
2008-08-21 11:30:00,99.39,99.41,99.37,99.41,604400000.0
2008-08-21 11:35:00,99.41,99.41,99.37,99.38,623600000.0
2008-08-21 11:40:00,99.38,99.44,99.38,99.405,1337300000.0
2008-08-21 11:45:00,99.4,99.42,99.23,99.25,1916400000.0
2008-08-21 11:50:00,99.24,99.29,99.2,99.27,1187700000.0
2008-08-21 11:55:00,99.26,99.285,99.23,99.24,905400000.0
2008-08-21 12:00:00,99.24,99.27,99.225,99.27,1027200000.0
2008-08-21 12:05:00,99.28,99.31,99.235,99.26,1064200000.0
2008-08-21 12:10:00,99.26,99.27,99.225,99.23,741100000.0
2008-08-21 12:15:00,99.225,99.31,99.22,99.29,700800000.0
2008-08-21 12:20:00,99.29,99.31,99.24,99.31,964400000.0
2008-08-21 12:25:00,99.31,99.32,99.26,99.29,669600000.0
2008-08-21 12:30:00,99.29,99.31,99.245,99.26,783000000.0
2008-08-21 12:35:00,99.26,99.27,99.205,99.205,908300000.0
2008-08-21 12:40:00,99.205,99.225,99.175,99.225,1536200000.0
2008-08-21 12:45:00,99.22,99.3,99.205,99.25,1827200000.0
2008-08-21 12:50:00,99.25,99.31,99.235,99.265,1557100000.0
2008-08-21 12:55:00,99.26,99.265,99.185,99.19,1140100000.0
2008-08-21 13:00:00,99.19,99.285,99.185,99.28,1211900000.0
2008-08-21 13:05:00,99.28,99.3,99.24,99.27,1577200000.0
2008-08-21 13:10:00,99.265,99.29,99.245,99.28,940700000.0
2008-08-21 13:15:00,99.28,99.28,99.22,99.255,1107100000.0
2008-08-21 13:20:00,99.255,99.275,99.215,99.22,1247000000.0
2008-08-21 13:25:00,99.215,99.225,99.16,99.185,1693000000.0
2008-08-21 13:30:00,99.185,99.22,99.18,99.215,1153900000.0
2008-08-21 13:35:00,99.215,99.215,99.135,99.155,1293200000.0
2008-08-21 13:40:00,99.155,99.175,99.1,99.145,2117400000.0
2008-08-21 13:45:00,99.155,99.215,99.105,99.12,2343500000.0
2008-08-21 13:50:00,99.12,99.15,99.085,99.11,2560700000.0
2008-08-21 13:55:00,99.12,99.175,99.095,99.17,2319200000.0
2008-08-21 14:00:00,99.17,99.17,99.055,99.085,2348100000.0
2008-08-21 14:05:00,99.09,99.16,99.07,99.135,1910900000.0
2008-08-21 14:10:00,99.135,99.15,99.065,99.13,1893700000.0
2008-08-21 14:15:00,99.135,99.15,99.075,99.09,1956800000.0
2008-08-21 14:20:00,99.09,99.12,99.055,99.1,2159500000.0
2008-08-21 14:25:00,99.1,99.115,99.055,99.095,1673800000.0
2008-08-21 14:30:00,99.085,99.135,99.04,99.09,2278399998.0
2008-08-21 14:35:00,99.09,99.1,99.035,99.085,2307500000.0
2008-08-21 14:40:00,99.085,99.135,99.07,99.105,2070200000.0
2008-08-21 14:45:00,99.11,99.165,99.085,99.155,1795000000.0
2008-08-21 14:50:00,99.16,99.29,99.15,99.24,1845900000.0
2008-08-21 14:55:00,99.24,99.33,99.215,99.285,1924500000.0
2008-08-21 15:00:00,99.285,99.43,99.275,99.415,2324700000.0
2008-08-21 15:05:00,99.415,99.465,99.4,99.44,2045000000.0
2008-08-21 15:10:00,99.445,99.455,99.37,99.37,1927600000.0
2008-08-21 15:15:00,99.375,99.43,99.355,99.42,1509800000.0
2008-08-21 15:20:00,99.42,99.55,99.395,99.51,1820500000.0
2008-08-21 15:25:00,99.51,99.565,99.49,99.565,1727700000.0
2008-08-21 15:30:00,99.57,99.58,99.505,99.535,2235800000.0
2008-08-21 15:35:00,99.535,99.655,99.5,99.635,2177400000.0
2008-08-21 15:40:00,99.635,99.67,99.56,99.62,2150600000.0
2008-08-21 15:45:00,99.62,99.69,99.6,99.665,2287100000.0
2008-08-21 15:50:00,99.665,99.69,99.62,99.645,1685000000.0
2008-08-21 15:55:00,99.65,99.7,99.605,99.645,1922100001.0
2008-08-21 16:00:00,99.64,99.73,99.595,99.68,2559600004.0
2008-08-21 16:05:00,99.68,99.7,99.56,99.565,2041300000.0
2008-08-21 16:10:00,99.555,99.605,99.535,99.56,2137600000.0
2008-08-21 16:15:00,99.56,99.6,99.51,99.575,2268499999.0
2008-08-21 16:20:00,99.58,99.675,99.575,99.64,1778600000.0
2008-08-21 16:25:00,99.64,99.695,99.635,99.66,2059900000.0
2008-08-21 16:30:00,99.67,99.67,99.585,99.605,1718500000.0
2008-08-21 16:35:00,99.605,99.63,99.555,99.625,1922800000.0
2008-08-21 16:40:00,99.625,99.74,99.61,99.7,2096200000.0
2008-08-21 16:45:00,99.69,99.755,99.69,99.715,1900400000.0
2008-08-21 16:50:00,99.71,99.735,99.665,99.69,1854300000.0
2008-08-21 16:55:00,99.69,99.7,99.635,99.68,1867800000.0
2008-08-21 17:00:00,99.675,99.76,99.665,99.735,2126300002.0
2008-08-21 17:05:00,99.725,99.745,99.705,99.72,2122400000.0
2008-08-21 17:10:00,99.72,99.785,99.71,99.745,2211500000.0
2008-08-21 17:15:00,99.75,99.805,99.745,99.78,1977200000.0
2008-08-21 17:20:00,99.78,99.79,99.715,99.74,1947500000.0
2008-08-21 17:25:00,99.74,99.76,99.685,99.705,1605400002.0
2008-08-21 17:30:00,99.705,99.755,99.695,99.715,1473900000.0
2008-08-21 17:35:00,99.715,99.78,99.715,99.735,1547800000.0
2008-08-21 17:40:00,99.73,99.78,99.715,99.74,1732200000.0
2008-08-21 17:45:00,99.74,99.76,99.715,99.73,1305800000.0
2008-08-21 17:50:00,99.735,99.79,99.725,99.765,1510200000.0
2008-08-21 17:55:00,99.765,99.775,99.735,99.735,1601100000.0
2008-08-21 18:00:00,99.74,99.785,99.725,99.74,1699200000.0
2008-08-21 18:05:00,99.74,99.795,99.71,99.765,1813600000.0
2008-08-21 18:10:00,99.765,99.795,99.735,99.755,1580200000.0
2008-08-21 18:15:00,99.76,99.78,99.725,99.74,1291800000.0
2008-08-21 18:20:00,99.74,99.765,99.73,99.74,736900000.0
2008-08-21 18:25:00,99.75,99.755,99.705,99.73,976900000.0
2008-08-21 18:30:00,99.74,99.77,99.725,99.77,1051500000.0
2008-08-21 18:35:00,99.76,99.785,99.735,99.755,984900000.0
2008-08-21 18:40:00,99.745,99.79,99.735,99.785,904900000.0
2008-08-21 18:45:00,99.78,99.785,99.745,99.76,750400000.0
2008-08-21 18:50:00,99.76,99.775,99.735,99.75,727500000.0
2008-08-21 18:55:00,99.75,99.78,99.74,99.765,675400000.0
2008-08-21 19:00:00,99.765,99.805,99.765,99.785,1074300000.0
2008-08-21 19:05:00,99.785,99.81,99.765,99.81,792500000.0
2008-08-21 19:10:00,99.81,99.81,99.76,99.765,998200000.0
2008-08-21 19:15:00,99.755,99.795,99.725,99.765,1618700000.0
2008-08-21 19:20:00,99.765,99.8,99.76,99.765,1498300000.0
2008-08-21 19:25:00,99.765,99.77,99.725,99.755,639600000.0
2008-08-21 19:30:00,99.755,99.765,99.735,99.745,372800000.0
2008-08-21 19:35:00,99.745,99.755,99.715,99.73,462700000.0
2008-08-21 19:40:00,99.73,99.75,99.715,99.74,656400000.0
2008-08-21 19:45:00,99.745,99.745,99.715,99.725,223500000.0
2008-08-21 19:50:00,99.725,99.775,99.705,99.755,910100000.0
2008-08-21 19:55:00,99.745,99.76,99.735,99.755,511200000.0
2008-08-21 20:00:00,99.755,99.79,99.745,99.785,798600000.0
2008-08-21 20:05:00,99.785,99.82,99.775,99.785,714300000.0
2008-08-21 20:10:00,99.785,99.81,99.76,99.785,1112000000.0
2008-08-21 20:15:00,99.785,99.83,99.78,99.815,1065900000.0
2008-08-21 20:20:00,99.815,99.845,99.8,99.835,746400000.0
2008-08-21 20:25:00,99.83,99.86,99.815,99.85,954300000.0
2008-08-21 20:30:00,99.85,99.96,99.83,99.945,1131600000.0
2008-08-21 20:35:00,99.95,99.96,99.875,99.945,1066300000.0
2008-08-21 20:40:00,99.945,99.945,99.895,99.91,654500000.0
2008-08-21 20:45:00,99.905,99.95,99.875,99.875,896900000.0
2008-08-21 20:50:00,99.875,99.885,99.845,99.88,787900000.0
2008-08-21 20:55:00,99.88,99.885,99.825,99.835,849400000.0
2008-08-21 21:00:00,99.835,99.855,99.795,99.815,570600000.0
2008-08-21 21:05:00,99.82,99.855,99.805,99.855,534200000.0
2008-08-21 21:10:00,99.85,99.875,99.8,99.805,655300000.0
2008-08-21 21:15:00,99.805,99.845,99.805,99.825,423400000.0
2008-08-21 21:20:00,99.815,99.85,99.815,99.815,477900000.0
2008-08-21 21:25:00,99.815,99.835,99.785,99.785,387100000.0
2008-08-21 21:30:00,99.785,99.8,99.745,99.78,484400000.0
2008-08-21 21:35:00,99.78,99.805,99.755,99.79,559100000.0
2008-08-21 21:40:00,99.79,99.825,99.78,99.805,586000000.0
2008-08-21 21:45:00,99.815,99.825,99.765,99.815,462400000.0
2008-08-21 21:50:00,99.82,99.85,99.795,99.845,549700000.0
2008-08-21 21:55:00,99.845,99.855,99.825,99.845,479400000.0
2008-08-21 22:00:00,99.845,99.865,99.84,99.845,218400000.0
2008-08-21 22:05:00,99.855,99.87,99.775,99.78,736300000.0
2008-08-21 22:10:00,99.78,99.82,99.775,99.78,310300000.0
2008-08-21 22:15:00,99.775,99.82,99.775,99.805,344100000.0
2008-08-21 22:20:00,99.805,99.825,99.795,99.805,248700000.0
2008-08-21 22:25:00,99.805,99.855,99.795,99.81,516100000.0
2008-08-21 22:30:00,99.825,99.83,99.795,99.805,486100000.0
2008-08-21 22:35:00,99.815,99.855,99.805,99.84,421000000.0
2008-08-21 22:40:00,99.845,99.86,99.825,99.84,298900000.0
2008-08-21 22:45:00,99.845,99.865,99.79,99.83,664800000.0
2008-08-21 22:50:00,99.83,99.85,99.81,99.835,172800000.0
2008-08-21 22:55:00,99.83,99.865,99.805,99.855,219700000.0
2008-08-21 23:00:00,99.85,99.855,99.763,99.773,110900000.0
2008-08-21 23:05:00,99.75,99.78,99.735,99.77,894499973.0
2008-08-21 23:10:00,99.77,99.82,99.72,99.78,3380499875.0
2008-08-21 23:15:00,99.78,99.86,99.77,99.8,1680599973.0
2008-08-21 23:20:00,99.805,99.84,99.8,99.805,201800000.0
2008-08-21 23:25:00,99.82,99.835,99.785,99.825,307300000.0
2008-08-21 23:30:00,99.825,99.86,99.77,99.78,246699999.0
2008-08-21 23:35:00,99.785,99.815,99.745,99.785,1189699983.0
2008-08-21 23:40:00,99.765,99.81,99.765,99.8,33600000.0
2008-08-21 23:45:00,99.76,99.8,99.745,99.795,133799998.0
2008-08-21 23:50:00,99.79,99.82,99.78,99.795,161599999.0
2008-08-21 23:55:00,99.8,99.83,99.795,99.795,68000000.0
2008-08-22 00:00:00,99.82,99.84,99.755,99.795,657499999.0
2008-08-22 00:05:00,99.81,99.87,99.775,99.785,249700000.0
2008-08-22 00:10:00,99.82,99.84,99.79,99.8,44200000.0
2008-08-22 00:15:00,99.8,99.83,99.79,99.82,106200000.0
2008-08-22 00:20:00,99.8,99.81,99.79,99.8,218900000.0
2008-08-22 00:25:00,99.8,99.82,99.755,99.78,126300000.0
2008-08-22 00:30:00,99.78,99.83,99.75,99.81,546000002.0
2008-08-22 00:35:00,99.755,99.82,99.755,99.81,162600000.0
2008-08-22 00:40:00,99.82,99.83,99.78,99.8,169300000.0
2008-08-22 00:45:00,99.8,99.82,99.755,99.78,387100000.0
2008-08-22 00:50:00,99.78,99.79,99.74,99.77,270300000.0
2008-08-22 00:55:00,99.77,99.78,99.75,99.78,410000000.0
2008-08-22 01:00:00,99.77,99.77,99.72,99.74,368500000.0
2008-08-22 01:05:00,99.74,99.78,99.72,99.77,405700000.0
2008-08-22 01:10:00,99.77,99.78,99.75,99.77,101600000.0
2008-08-22 01:15:00,99.755,99.8,99.755,99.78,134399999.0
2008-08-22 01:20:00,99.79,99.79,99.715,99.75,156500000.0
2008-08-22 01:25:00,99.75,99.75,99.705,99.75,175400000.0
2008-08-22 01:30:00,99.735,99.75,99.73,99.73,47200000.0
2008-08-22 01:35:00,99.725,99.77,99.725,99.75,186400000.0
2008-08-22 01:40:00,99.76,99.77,99.725,99.76,135600000.0
2008-08-22 01:45:00,99.76,99.77,99.74,99.75,112500000.0
2008-08-22 01:50:00,99.75,99.75,99.725,99.75,65200000.0
2008-08-22 01:55:00,99.75,99.76,99.715,99.73,286300000.0
2008-08-22 02:00:00,99.73,99.79,99.73,99.77,206000000.0
2008-08-22 02:05:00,99.77,99.8,99.76,99.8,288300000.0
2008-08-22 02:10:00,99.8,99.83,99.79,99.83,154300000.0
2008-08-22 02:15:00,99.83,99.84,99.81,99.83,213300000.0
2008-08-22 02:20:00,99.83,99.83,99.8,99.83,211200000.0
2008-08-22 02:25:00,99.82,99.825,99.78,99.82,339300000.0
2008-08-22 02:30:00,99.82,99.88,99.82,99.85,225500000.0
2008-08-22 02:35:00,99.85,99.88,99.84,99.86,336000000.0
2008-08-22 02:40:00,99.86,99.86,99.825,99.835,278500000.0
2008-08-22 02:45:00,99.84,99.84,99.815,99.82,300100000.0
2008-08-22 02:50:00,99.82,99.855,99.81,99.84,697200002.0
2008-08-22 02:55:00,99.835,99.84,99.8,99.805,931600000.0
2008-08-22 03:00:00,99.8,99.83,99.79,99.82,649900000.0
2008-08-22 03:05:00,99.82,99.82,99.78,99.795,948200000.0
2008-08-22 03:10:00,99.79,99.8,99.76,99.79,218500000.0
2008-08-22 03:15:00,99.79,99.8,99.77,99.78,151600000.0
2008-08-22 03:20:00,99.78,99.8,99.77,99.79,222100000.0
2008-08-22 03:25:00,99.8,99.8,99.775,99.79,139500000.0
2008-08-22 03:30:00,99.78,99.79,99.76,99.77,216000000.0
2008-08-22 03:35:00,99.77,99.79,99.76,99.77,182900000.0
2008-08-22 03:40:00,99.78,99.79,99.77,99.77,75700000.0
2008-08-22 03:45:00,99.78,99.79,99.76,99.79,108200000.0
2008-08-22 03:50:00,99.79,99.79,99.76,99.77,1024500000.0
2008-08-22 03:55:00,99.77,99.81,99.76,99.78,271500000.0
2008-08-22 04:00:00,99.77,99.79,99.765,99.79,239500000.0
2008-08-22 04:05:00,99.78,99.8,99.77,99.78,227500000.0
2008-08-22 04:10:00,99.775,99.81,99.775,99.81,132600000.0
2008-08-22 04:15:00,99.81,99.825,99.775,99.78,175200000.0
2008-08-22 04:20:00,99.785,99.81,99.775,99.795,117800000.0
2008-08-22 04:25:00,99.805,99.815,99.775,99.795,182900000.0
2008-08-22 04:30:00,99.8,99.865,99.8,99.845,256500000.0
2008-08-22 04:35:00,99.855,99.89,99.85,99.87,257200000.0
2008-08-22 04:40:00,99.87,99.9,99.86,99.87,180900000.0
2008-08-22 04:45:00,99.87,99.875,99.855,99.86,53400000.0
2008-08-22 04:50:00,99.86,99.895,99.86,99.875,115800000.0
2008-08-22 04:55:00,99.87,99.975,99.87,99.975,234300000.0
2008-08-22 05:00:00,99.98,100.015,99.95,99.99,352600000.0
2008-08-22 05:05:00,99.99,100.07,99.99,100.045,502600000.0
2008-08-22 05:10:00,100.05,100.05,100.0,100.03,389600000.0
2008-08-22 05:15:00,100.03,100.045,100.02,100.03,164100000.0
2008-08-22 05:20:00,100.03,100.145,100.03,100.1,660200000.0
2008-08-22 05:25:00,100.095,100.14,100.05,100.06,296500000.0
2008-08-22 05:30:00,100.06,100.07,100.01,100.015,265800000.0
2008-08-22 05:35:00,100.015,100.055,100.0,100.04,327800000.0
2008-08-22 05:40:00,100.04,100.075,100.04,100.06,157800000.0
2008-08-22 05:45:00,100.06,100.07,100.01,100.01,185600000.0
2008-08-22 05:50:00,100.02,100.06,100.01,100.025,103900000.0
2008-08-22 05:55:00,100.03,100.04,99.98,100.0,273500000.0
2008-08-22 06:00:00,100.0,100.03,99.975,100.015,234300000.0
2008-08-22 06:05:00,100.01,100.07,100.01,100.035,147800000.0
2008-08-22 06:10:00,100.04,100.065,100.035,100.04,150300000.0
2008-08-22 06:15:00,100.04,100.08,100.02,100.08,252400000.0
2008-08-22 06:20:00,100.08,100.115,100.06,100.115,197500000.0
2008-08-22 06:25:00,100.11,100.135,100.09,100.095,234800000.0
2008-08-22 06:30:00,100.09,100.11,100.07,100.095,133800000.0
2008-08-22 06:35:00,100.09,100.105,100.01,100.02,257900000.0
2008-08-22 06:40:00,100.025,100.06,100.01,100.04,85200000.0
2008-08-22 06:45:00,100.04,100.045,100.005,100.03,182600000.0
2008-08-22 06:50:00,100.03,100.045,100.01,100.03,72800000.0
2008-08-22 06:55:00,100.03,100.055,100.0,100.045,83500000.0
2008-08-22 07:00:00,100.05,100.1,100.05,100.08,168600000.0
2008-08-22 07:05:00,100.08,100.08,100.04,100.08,241300000.0
2008-08-22 07:10:00,100.075,100.08,100.05,100.075,142200000.0
2008-08-22 07:15:00,100.075,100.12,100.06,100.09,156200000.0
2008-08-22 07:20:00,100.09,100.09,100.055,100.08,138300000.0
2008-08-22 07:25:00,100.08,100.08,100.045,100.06,109300000.0
2008-08-22 07:30:00,100.06,100.085,100.045,100.06,146000000.0
2008-08-22 07:35:00,100.05,100.055,100.015,100.025,183000000.0
2008-08-22 07:40:00,100.025,100.12,100.015,100.12,319800000.0
2008-08-22 07:45:00,100.125,100.125,100.08,100.085,303300000.0
2008-08-22 07:50:00,100.08,100.1,100.06,100.06,222300000.0
2008-08-22 07:55:00,100.06,100.09,100.045,100.08,271100000.0
2008-08-22 08:00:00,100.07,100.13,100.05,100.06,376600000.0
2008-08-22 08:05:00,100.06,100.09,100.04,100.04,294900000.0
2008-08-22 08:10:00,100.05,100.07,100.025,100.05,449200000.0
2008-08-22 08:15:00,100.05,100.07,100.02,100.05,356600000.0
2008-08-22 08:20:00,100.045,100.055,100.02,100.05,273300000.0
2008-08-22 08:25:00,100.045,100.145,100.035,100.12,394200000.0
2008-08-22 08:30:00,100.11,100.18,100.095,100.155,316900000.0
2008-08-22 08:35:00,100.155,100.18,100.105,100.12,375300000.0
2008-08-22 08:40:00,100.12,100.13,100.08,100.115,466700000.0
2008-08-22 08:45:00,100.11,100.14,100.095,100.13,307400000.0
2008-08-22 08:50:00,100.125,100.265,100.12,100.245,787100000.0
2008-08-22 08:55:00,100.245,100.285,100.205,100.22,701500000.0
2008-08-22 09:00:00,100.22,100.285,100.205,100.265,546700000.0
2008-08-22 09:05:00,100.265,100.29,100.235,100.27,1597200000.0
2008-08-22 09:10:00,100.265,100.3,100.235,100.295,1515100000.0
2008-08-22 09:15:00,100.295,100.295,100.225,100.24,1807500000.0
2008-08-22 09:20:00,100.24,100.25,100.195,100.24,1923900000.0
2008-08-22 09:25:00,100.24,100.28,100.205,100.275,1477900000.0
2008-08-22 09:30:00,100.275,100.28,100.215,100.24,2135300000.0
2008-08-22 09:35:00,100.24,100.245,100.17,100.175,2185300000.0
2008-08-22 09:40:00,100.175,100.19,100.105,100.11,2662800000.0
2008-08-22 09:45:00,100.11,100.15,100.075,100.1,2496600000.0
2008-08-22 09:50:00,100.09,100.12,100.065,100.11,2118100000.0
2008-08-22 09:55:00,100.11,100.12,100.055,100.1,2316600000.0
2008-08-22 10:00:00,100.1,100.12,100.005,100.02,2072300001.0
2008-08-22 10:05:00,100.02,100.06,100.015,100.04,1913300000.0
2008-08-22 10:10:00,100.05,100.08,100.035,100.05,1348200000.0
2008-08-22 10:15:00,100.05,100.075,100.015,100.06,1794200000.0
2008-08-22 10:20:00,100.06,100.095,100.055,100.06,1744500000.0
2008-08-22 10:25:00,100.06,100.06,100.025,100.05,1366400000.0
2008-08-22 10:30:00,100.055,100.06,100.015,100.045,1296300000.0
2008-08-22 10:35:00,100.045,100.06,100.01,100.02,1596300000.0
2008-08-22 10:40:00,100.02,100.02,99.905,99.92,2249980000.0
2008-08-22 10:45:00,99.93,99.955,99.895,99.945,1637600000.0
2008-08-22 10:50:00,99.945,100.0,99.925,99.96,1222800000.0
2008-08-22 10:55:00,99.965,99.99,99.935,99.96,1421200000.0
2008-08-22 11:00:00,99.96,99.97,99.885,99.915,2270600000.0
2008-08-22 11:05:00,99.92,99.955,99.885,99.95,1825800000.0
2008-08-22 11:10:00,99.95,99.95,99.89,99.93,1603700000.0
2008-08-22 11:15:00,99.93,99.945,99.89,99.94,1421300000.0
2008-08-22 11:20:00,99.94,99.96,99.91,99.925,1142200000.0
2008-08-22 11:25:00,99.935,99.995,99.915,99.94,1685100000.0
2008-08-22 11:30:00,99.93,99.97,99.905,99.955,965900000.0
2008-08-22 11:35:00,99.955,99.97,99.925,99.945,1027700000.0
2008-08-22 11:40:00,99.945,99.97,99.935,99.94,1358700000.0
2008-08-22 11:45:00,99.935,99.98,99.935,99.95,1243900000.0
2008-08-22 11:50:00,99.94,100.0,99.935,99.98,1159700000.0
2008-08-22 11:55:00,99.98,100.005,99.935,99.945,1050800000.0
2008-08-22 12:00:00,99.945,100.015,99.94,99.97,2032200000.0
2008-08-22 12:05:00,99.97,99.97,99.915,99.93,2083500000.0
2008-08-22 12:10:00,99.93,99.94,99.895,99.935,2232500000.0
2008-08-22 12:15:00,99.93,100.03,99.92,100.015,2045600000.0
2008-08-22 12:20:00,100.015,100.04,99.98,100.04,1552800000.0
2008-08-22 12:25:00,100.035,100.045,100.005,100.025,1187000000.0
2008-08-22 12:30:00,100.02,100.045,100.005,100.03,1385400000.0
2008-08-22 12:35:00,100.03,100.045,99.995,100.025,1186000000.0
2008-08-22 12:40:00,100.025,100.035,100.0,100.03,970700000.0
2008-08-22 12:45:00,100.03,100.04,100.01,100.02,949900000.0
2008-08-22 12:50:00,100.02,100.05,99.995,100.04,1132200000.0
2008-08-22 12:55:00,100.04,100.075,100.025,100.06,1050000000.0
2008-08-22 13:00:00,100.06,100.14,100.04,100.135,1662400001.0
2008-08-22 13:05:00,100.13,100.17,100.115,100.125,1866200000.0
2008-08-22 13:10:00,100.125,100.165,100.125,100.145,1789700000.0
2008-08-22 13:15:00,100.135,100.18,100.135,100.16,1220800000.0
2008-08-22 13:20:00,100.16,100.215,100.16,100.19,1203900000.0
2008-08-22 13:25:00,100.19,100.195,100.135,100.17,1692600001.0
2008-08-22 13:30:00,100.17,100.18,100.105,100.11,1844300000.0
2008-08-22 13:35:00,100.12,100.215,100.085,100.21,2296500000.0
2008-08-22 13:40:00,100.22,100.29,100.205,100.25,2480500000.0
2008-08-22 13:45:00,100.255,100.31,100.2,100.21,2675300003.0
2008-08-22 13:50:00,100.21,100.24,100.15,100.23,3320899998.0
2008-08-22 13:55:00,100.215,100.255,100.195,100.235,2681400000.0
2008-08-22 14:00:00,100.235,100.24,100.16,100.17,2001400000.0
2008-08-22 14:05:00,100.17,100.175,100.095,100.13,1809600000.0
2008-08-22 14:10:00,100.135,100.165,100.105,100.14,2494700000.0
2008-08-22 14:15:00,100.14,100.18,100.125,100.175,2445800000.0
2008-08-22 14:20:00,100.175,100.26,100.165,100.2,2223800000.0
2008-08-22 14:25:00,100.2,100.22,100.175,100.195,1622400000.0
2008-08-22 14:30:00,100.2,100.24,100.185,100.215,1585400000.0
2008-08-22 14:35:00,100.215,100.24,100.175,100.215,2131600000.0
2008-08-22 14:40:00,100.21,100.26,100.195,100.245,1995100000.0
2008-08-22 14:45:00,100.245,100.29,100.225,100.26,1087000000.0
2008-08-22 14:50:00,100.265,100.29,100.255,100.27,1330300000.0
2008-08-22 14:55:00,100.27,100.27,100.23,100.26,900100000.0
2008-08-22 15:00:00,100.26,100.31,100.255,100.31,1673000000.0
2008-08-22 15:05:00,100.31,100.35,100.29,100.34,2452900000.0
2008-08-22 15:10:00,100.34,100.41,100.325,100.39,1793900000.0
2008-08-22 15:15:00,100.39,100.4,100.355,100.38,2016000000.0
2008-08-22 15:20:00,100.38,100.4,100.345,100.37,2019100000.0
2008-08-22 15:25:00,100.365,100.4,100.345,100.385,1330600000.0
2008-08-22 15:30:00,100.39,100.405,100.345,100.365,1780200000.0
2008-08-22 15:35:00,100.37,100.4,100.355,100.4,1499700000.0
2008-08-22 15:40:00,100.4,100.42,100.365,100.39,2347800000.0
2008-08-22 15:45:00,100.39,100.405,100.365,100.38,2128900000.0
2008-08-22 15:50:00,100.38,100.4,100.365,100.4,1648500000.0
2008-08-22 15:55:00,100.4,100.41,100.365,100.38,2107900000.0
2008-08-22 16:00:00,100.38,100.43,100.34,100.395,2337900000.0
2008-08-22 16:05:00,100.395,100.45,100.375,100.435,2495700000.0
2008-08-22 16:10:00,100.445,100.45,100.33,100.34,2323800000.0
2008-08-22 16:15:00,100.34,100.34,100.29,100.31,1919500000.0
2008-08-22 16:20:00,100.31,100.35,100.3,100.31,1015800000.0
2008-08-22 16:25:00,100.32,100.33,100.275,100.28,1467900000.0
2008-08-22 16:30:00,100.29,100.33,100.28,100.3,1463999999.0
2008-08-22 16:35:00,100.29,100.33,100.285,100.3,1081500000.0
2008-08-22 16:40:00,100.3,100.32,100.26,100.275,1587800000.0
2008-08-22 16:45:00,100.275,100.29,100.25,100.28,1181200000.0
2008-08-22 16:50:00,100.28,100.3,100.25,100.29,844000000.0
2008-08-22 16:55:00,100.29,100.31,100.26,100.28,1024400000.0
2008-08-22 17:00:00,100.28,100.28,100.14,100.19,1042800000.0
2008-08-22 17:05:00,100.19,100.24,100.175,100.22,1275000000.0
2008-08-22 17:10:00,100.22,100.25,100.2,100.22,1252100000.0
2008-08-22 17:15:00,100.22,100.23,100.135,100.19,856700000.0
2008-08-22 17:20:00,100.19,100.19,100.12,100.15,1004300000.0
2008-08-22 17:25:00,100.15,100.16,100.1,100.11,847600000.0
2008-08-22 17:30:00,100.11,100.13,100.08,100.09,1037700000.0
2008-08-22 17:35:00,100.09,100.13,100.05,100.07,533800000.0
2008-08-22 17:40:00,100.07,100.1,100.06,100.07,1108800000.0
2008-08-22 17:45:00,100.07,100.12,100.065,100.11,677000000.0
2008-08-22 17:50:00,100.11,100.14,100.09,100.13,1225000000.0
2008-08-22 17:55:00,100.12,100.19,100.12,100.16,686900000.0
2008-08-22 18:00:00,100.16,100.19,100.14,100.16,590300000.0
2008-08-22 18:05:00,100.16,100.215,100.16,100.17,684300000.0
2008-08-22 18:10:00,100.18,100.18,100.135,100.15,328000000.0
2008-08-22 18:15:00,100.15,100.175,100.13,100.16,420600000.0
2008-08-22 18:20:00,100.16,100.18,100.14,100.165,590100000.0
2008-08-22 18:25:00,100.165,100.185,100.11,100.115,669200000.0
2008-08-22 18:30:00,100.115,100.15,100.115,100.14,286900000.0
2008-08-22 18:35:00,100.14,100.175,100.12,100.17,539200000.0
2008-08-22 18:40:00,100.17,100.175,100.13,100.16,699000000.0
2008-08-22 18:45:00,100.16,100.18,100.14,100.15,620900000.0
2008-08-22 18:50:00,100.14,100.17,100.135,100.14,481600000.0
2008-08-22 18:55:00,100.14,100.17,100.13,100.15,418000000.0
2008-08-22 19:00:00,100.15,100.17,100.11,100.13,494400000.0
2008-08-22 19:05:00,100.13,100.14,100.06,100.07,732100000.0
2008-08-22 19:10:00,100.07,100.09,100.05,100.09,413000000.0
2008-08-22 19:15:00,100.085,100.13,100.07,100.13,606900000.0
2008-08-22 19:20:00,100.13,100.13,100.095,100.12,231300000.0
2008-08-22 19:25:00,100.12,100.14,100.11,100.125,371100000.0
2008-08-22 19:30:00,100.13,100.16,100.12,100.15,416900000.0
2008-08-22 19:35:00,100.15,100.16,100.13,100.14,418900000.0
2008-08-22 19:40:00,100.14,100.14,100.13,100.14,240200000.0
2008-08-22 19:45:00,100.14,100.15,100.13,100.14,255800000.0
2008-08-22 19:50:00,100.14,100.19,100.135,100.16,297000000.0
2008-08-22 19:55:00,100.16,100.165,100.11,100.11,456700000.0
2008-08-22 20:00:00,100.11,100.14,100.105,100.13,268700000.0
2008-08-22 20:05:00,100.13,100.16,100.12,100.125,353000000.0
2008-08-22 20:10:00,100.14,100.14,100.09,100.11,327500000.0
2008-08-22 20:15:00,100.12,100.14,100.095,100.12,488900000.0
2008-08-22 20:20:00,100.12,100.13,100.04,100.05,511500000.0
2008-08-22 20:25:00,100.05,100.1,100.02,100.06,302900000.0
2008-08-22 20:30:00,100.06,100.06,100.03,100.04,75300000.0
2008-08-22 20:35:00,100.04,100.08,100.04,100.04,156400000.0
2008-08-22 20:40:00,100.04,100.15,100.04,100.13,340000000.0
2008-08-22 20:45:00,100.13,100.165,100.13,100.15,399300000.0
2008-08-22 20:50:00,100.15,100.15,100.1,100.13,529300000.0
2008-08-22 20:55:00,100.13,100.16,100.105,100.16,251400000.0
2008-08-22 21:00:00,100.16,100.16,100.06,100.06,394900000.0
2008-08-22 21:05:00,100.06,100.09,100.05,100.08,178900000.0
2008-08-22 21:10:00,100.1,100.12,100.085,100.105,422800000.0
2008-08-22 21:15:00,100.11,100.12,100.055,100.09,342700000.0
2008-08-22 21:20:00,100.09,100.1,100.065,100.1,213800000.0
2008-08-22 21:25:00,100.09,100.13,100.09,100.115,206100000.0
2008-08-22 21:30:00,100.12,100.13,100.1,100.1,239600000.0
2008-08-22 21:35:00,100.1,100.12,100.09,100.11,353000000.0
2008-08-22 21:40:00,100.11,100.125,100.095,100.11,291800000.0
2008-08-22 21:45:00,100.12,100.19,100.11,100.165,234200000.0
2008-08-22 21:50:00,100.16,100.17,100.1,100.105,471300000.0
2008-08-22 21:55:00,100.115,100.15,100.105,100.14,402300000.0
2008-08-22 22:00:00,100.14,100.145,100.1,100.11,156500000.0
2008-08-22 22:05:00,100.11,100.15,100.11,100.15,303000000.0
2008-08-22 22:10:00,100.15,100.16,100.135,100.14,148100000.0
2008-08-22 22:15:00,100.14,100.165,100.13,100.16,97800000.0
2008-08-22 22:20:00,100.16,100.19,100.135,100.17,159100000.0
2008-08-22 22:25:00,100.155,100.185,100.155,100.185,169100000.0
2008-08-22 22:30:00,100.185,100.215,100.175,100.185,185800001.0
2008-08-22 22:35:00,100.185,100.185,100.12,100.13,187000000.0
2008-08-22 22:40:00,100.125,100.13,100.09,100.11,100200000.0
2008-08-22 22:45:00,100.11,100.115,100.055,100.09,150600000.0
2008-08-22 22:50:00,100.09,100.155,100.085,100.15,124300000.0
2008-08-22 22:55:00,100.15,100.205,100.15,100.19,141500000.0
2008-08-24 23:00:00,100.141,100.168,100.132,100.15,149800000.0
2008-08-24 23:05:00,100.13,100.14,100.11,100.11,264000000.0
2008-08-24 23:10:00,100.12,100.16,100.119,100.148,456700000.0
2008-08-24 23:15:00,100.14,100.149,100.12,100.13,334900000.0
2008-08-24 23:20:00,100.13,100.17,100.025,100.08,582300000.0
2008-08-24 23:25:00,100.06,100.14,100.005,100.11,2107200000.0
2008-08-24 23:30:00,100.11,100.12,100.1,100.12,778900000.0
2008-08-24 23:35:00,100.12,100.13,100.1,100.12,1159700006.0
2008-08-24 23:40:00,100.127,100.135,100.1,100.11,699600005.0
2008-08-24 23:45:00,100.11,100.135,100.025,100.1,1833100001.0
2008-08-24 23:50:00,100.1,100.1,100.08,100.1,392300000.0
2008-08-24 23:55:00,100.1,100.13,100.08,100.12,1768600000.0
2008-08-25 00:00:00,100.12,100.15,100.11,100.11,3610800000.0
2008-08-25 00:05:00,100.11,100.13,100.08,100.08,3195300005.0
2008-08-25 00:10:00,100.08,100.12,100.065,100.1,2045700047.0
2008-08-25 00:15:00,100.1,100.12,100.064,100.09,284300000.0
2008-08-25 00:20:00,100.1,100.12,100.09,100.1,86600000.0
2008-08-25 00:25:00,100.09,100.1,100.07,100.07,363600000.0
2008-08-25 00:30:00,100.09,100.11,100.08,100.09,118800000.0
2008-08-25 00:35:00,100.08,100.1,100.08,100.08,186300000.0
2008-08-25 00:40:00,100.07,100.1,100.04,100.07,348900000.0
2008-08-25 00:45:00,100.07,100.11,100.07,100.09,194900000.0
2008-08-25 00:50:00,100.09,100.11,100.075,100.08,105800000.0
2008-08-25 00:55:00,100.04,100.09,100.025,100.06,72800000.0
2008-08-25 01:00:00,100.05,100.06,100.03,100.04,119600000.0
2008-08-25 01:05:00,100.04,100.06,100.01,100.05,155200000.0
2008-08-25 01:10:00,100.05,100.06,100.02,100.03,268900000.0
2008-08-25 01:15:00,100.03,100.08,100.03,100.06,379200000.0
2008-08-25 01:20:00,100.06,100.13,100.06,100.11,273600000.0
2008-08-25 01:25:00,100.11,100.16,100.105,100.135,158200000.0
2008-08-25 01:30:00,100.135,100.135,100.095,100.13,232700000.0
2008-08-25 01:35:00,100.13,100.16,100.12,100.14,351500000.0
2008-08-25 01:40:00,100.14,100.15,100.1,100.1,474200000.0
2008-08-25 01:45:00,100.1,100.12,100.09,100.09,347300000.0
2008-08-25 01:50:00,100.09,100.11,100.075,100.09,147700000.0
2008-08-25 01:55:00,100.09,100.1,100.065,100.09,172300000.0
2008-08-25 02:00:00,100.1,100.135,100.055,100.08,676300000.0
2008-08-25 02:05:00,100.08,100.08,99.99,100.06,698400000.0
2008-08-25 02:10:00,100.07,100.07,99.975,100.01,935500000.0
2008-08-25 02:15:00,100.015,100.03,99.95,99.955,788300000.0
2008-08-25 02:20:00,99.96,100.01,99.94,99.96,820800000.0
2008-08-25 02:25:00,99.96,100.0,99.925,99.97,708900000.0
2008-08-25 02:30:00,99.97,100.005,99.875,99.945,1200300000.0
2008-08-25 02:35:00,99.94,99.98,99.93,99.97,425800000.0
2008-08-25 02:40:00,99.975,99.99,99.94,99.97,555100000.0
2008-08-25 02:45:00,99.98,100.06,99.97,100.06,663800000.0
2008-08-25 02:50:00,100.06,100.08,100.03,100.055,721100000.0
2008-08-25 02:55:00,100.06,100.1,100.02,100.095,993800000.0
2008-08-25 03:00:00,100.09,100.09,100.05,100.075,868900000.0
2008-08-25 03:05:00,100.075,100.1,100.06,100.08,612400000.0
2008-08-25 03:10:00,100.08,100.12,100.065,100.085,491600000.0
2008-08-25 03:15:00,100.08,100.09,100.025,100.035,318500000.0
2008-08-25 03:20:00,100.03,100.04,100.005,100.02,391500000.0
2008-08-25 03:25:00,100.02,100.04,100.0,100.02,450100000.0
2008-08-25 03:30:00,100.02,100.04,99.98,100.01,1017700000.0
2008-08-25 03:35:00,100.01,100.03,99.95,99.98,853900000.0
2008-08-25 03:40:00,99.98,100.02,99.97,100.0,403800000.0
2008-08-25 03:45:00,100.0,100.05,100.0,100.045,321200000.0
2008-08-25 03:50:00,100.04,100.07,100.02,100.065,331400000.0
2008-08-25 03:55:00,100.065,100.09,100.055,100.06,333900000.0
2008-08-25 04:00:00,100.06,100.07,100.04,100.05,286600000.0
2008-08-25 04:05:00,100.05,100.055,100.03,100.045,171300000.0
2008-08-25 04:10:00,100.04,100.08,100.04,100.065,209300000.0
2008-08-25 04:15:00,100.06,100.09,100.05,100.07,366200000.0
2008-08-25 04:20:00,100.07,100.07,100.04,100.05,135800000.0
2008-08-25 04:25:00,100.05,100.105,100.05,100.09,220000000.0
2008-08-25 04:30:00,100.09,100.13,100.08,100.115,422300000.0
2008-08-25 04:35:00,100.11,100.13,100.105,100.12,171700000.0
2008-08-25 04:40:00,100.115,100.13,100.115,100.125,80700000.0
2008-08-25 04:45:00,100.125,100.13,100.11,100.11,164600000.0
2008-08-25 04:50:00,100.12,100.125,100.105,100.11,68400000.0
2008-08-25 04:55:00,100.1,100.11,100.08,100.1,239900000.0
2008-08-25 05:00:00,100.105,100.12,100.095,100.1,248000000.0
2008-08-25 05:05:00,100.1,100.11,100.09,100.11,231900000.0
2008-08-25 05:10:00,100.11,100.11,100.07,100.075,102000000.0
2008-08-25 05:15:00,100.08,100.12,100.08,100.11,111400000.0
2008-08-25 05:20:00,100.115,100.12,100.07,100.09,390200000.0
2008-08-25 05:25:00,100.09,100.11,100.07,100.07,576300000.0
2008-08-25 05:30:00,100.07,100.08,100.06,100.07,397800000.0
2008-08-25 05:35:00,100.07,100.07,100.025,100.045,259200000.0
2008-08-25 05:40:00,100.045,100.05,100.0,100.02,327200000.0
2008-08-25 05:45:00,100.025,100.04,100.0,100.03,527899999.0
2008-08-25 05:50:00,100.03,100.04,100.0,100.01,281200000.0
2008-08-25 05:55:00,100.0,100.0,99.925,99.98,433300000.0
2008-08-25 06:00:00,99.99,100.0,99.95,99.96,248100000.0
2008-08-25 06:05:00,99.96,100.02,99.96,100.01,267100000.0
2008-08-25 06:10:00,100.0,100.02,99.975,100.0,363500000.0
2008-08-25 06:15:00,100.0,100.01,99.98,99.99,697500000.0
2008-08-25 06:20:00,99.99,100.01,99.99,100.0,230200000.0
2008-08-25 06:25:00,100.0,100.0,99.95,99.965,333000000.0
2008-08-25 06:30:00,99.96,99.965,99.84,99.85,846900002.0
2008-08-25 06:35:00,99.845,99.91,99.83,99.91,727400000.0
2008-08-25 06:40:00,99.91,99.97,99.89,99.92,639800000.0
2008-08-25 06:45:00,99.925,99.97,99.89,99.96,297500000.0
2008-08-25 06:50:00,99.95,99.975,99.945,99.96,261800000.0
2008-08-25 06:55:00,99.96,100.0,99.95,99.995,336200000.0
2008-08-25 07:00:00,99.995,100.03,99.98,100.01,973800000.0
2008-08-25 07:05:00,100.01,100.02,99.99,100.0,522700000.0
2008-08-25 07:10:00,100.0,100.01,99.98,99.99,264400000.0
2008-08-25 07:15:00,99.99,99.99,99.93,99.94,390700000.0
2008-08-25 07:20:00,99.94,99.95,99.87,99.895,669900000.0
2008-08-25 07:25:00,99.88,99.92,99.86,99.87,667600000.0
2008-08-25 07:30:00,99.87,99.895,99.84,99.85,1025700000.0
2008-08-25 07:35:00,99.85,99.88,99.82,99.88,537900000.0
2008-08-25 07:40:00,99.88,99.91,99.86,99.89,660600000.0
2008-08-25 07:45:00,99.89,99.965,99.88,99.95,393400000.0
2008-08-25 07:50:00,99.94,99.96,99.93,99.95,550700000.0
2008-08-25 07:55:00,99.95,99.985,99.92,99.98,578800000.0
2008-08-25 08:00:00,99.98,99.985,99.94,99.955,833200001.0
2008-08-25 08:05:00,99.955,99.965,99.91,99.91,897900001.0
2008-08-25 08:10:00,99.91,99.97,99.91,99.94,1448300000.0
2008-08-25 08:15:00,99.94,99.97,99.92,99.95,516500000.0
2008-08-25 08:20:00,99.95,99.97,99.905,99.95,611700000.0
2008-08-25 08:25:00,99.95,99.96,99.915,99.93,473600000.0
2008-08-25 08:30:00,99.92,99.95,99.89,99.92,454500000.0
2008-08-25 08:35:00,99.91,99.93,99.91,99.93,202600000.0
2008-08-25 08:40:00,99.93,99.96,99.9,99.94,784800000.0
2008-08-25 08:45:00,99.94,100.0,99.94,99.97,472500000.0
2008-08-25 08:50:00,99.97,100.01,99.88,99.89,1045000000.0
2008-08-25 08:55:00,99.89,99.93,99.86,99.93,583700000.0
2008-08-25 09:00:00,99.93,99.94,99.88,99.9,742100000.0
2008-08-25 09:05:00,99.9,99.92,99.85,99.875,1164600000.0
2008-08-25 09:10:00,99.875,99.94,99.875,99.9,925500000.0
2008-08-25 09:15:00,99.9,99.95,99.88,99.95,447500000.0
2008-08-25 09:20:00,99.94,100.0,99.94,99.96,652600000.0
2008-08-25 09:25:00,99.96,99.98,99.93,99.94,416000000.0
2008-08-25 09:30:00,99.94,99.96,99.91,99.92,599400000.0
2008-08-25 09:35:00,99.93,99.94,99.9,99.92,519500000.0
2008-08-25 09:40:00,99.92,99.96,99.9,99.95,525400000.0
2008-08-25 09:45:00,99.95,99.955,99.93,99.94,232200000.0
2008-08-25 09:50:00,99.94,99.95,99.92,99.93,229300000.0
2008-08-25 09:55:00,99.93,100.03,99.9,100.02,643100000.0
2008-08-25 10:00:00,100.02,100.02,99.96,99.99,276000000.0
2008-08-25 10:05:00,99.99,100.04,99.975,100.02,647300000.0
2008-08-25 10:10:00,100.02,100.06,100.01,100.05,421900000.0
2008-08-25 10:15:00,100.05,100.05,100.005,100.02,634300000.0
2008-08-25 10:20:00,100.04,100.04,100.015,100.04,341700000.0
2008-08-25 10:25:00,100.04,100.055,100.02,100.04,211800000.0
2008-08-25 10:30:00,100.04,100.05,100.04,100.04,169300000.0
2008-08-25 10:35:00,100.04,100.04,99.99,100.0,437600000.0
2008-08-25 10:40:00,100.0,100.0,99.94,99.95,656600000.0
2008-08-25 10:45:00,99.95,99.99,99.94,99.97,290100000.0
2008-08-25 10:50:00,99.98,100.03,99.98,100.0,217900000.0
2008-08-25 10:55:00,100.0,100.04,99.97,100.03,523000000.0
2008-08-25 11:00:00,100.04,100.05,100.03,100.05,225400000.0
2008-08-25 11:05:00,100.05,100.08,100.05,100.05,203200000.0
2008-08-25 11:10:00,100.05,100.07,100.01,100.02,311400000.0
2008-08-25 11:15:00,100.02,100.05,100.0,100.01,485800000.0
2008-08-25 11:20:00,100.01,100.03,100.0,100.01,308300000.0
2008-08-25 11:25:00,100.01,100.035,100.01,100.02,275400000.0
2008-08-25 11:30:00,100.02,100.03,100.0,100.03,255400000.0
2008-08-25 11:35:00,100.03,100.13,100.03,100.12,631300000.0
2008-08-25 11:40:00,100.11,100.12,100.06,100.07,595400000.0
2008-08-25 11:45:00,100.07,100.08,100.05,100.07,371400000.0
2008-08-25 11:50:00,100.06,100.09,100.05,100.06,383400000.0
2008-08-25 11:55:00,100.06,100.09,100.06,100.07,405100000.0
2008-08-25 12:00:00,100.08,100.14,100.07,100.13,618700000.0
2008-08-25 12:05:00,100.14,100.14,100.1,100.11,411700000.0
2008-08-25 12:10:00,100.1,100.11,100.08,100.08,278600000.0
2008-08-25 12:15:00,100.08,100.11,100.06,100.1,446500000.0
2008-08-25 12:20:00,100.1,100.1,100.06,100.09,369900000.0
2008-08-25 12:25:00,100.09,100.1,100.025,100.04,518900000.0
2008-08-25 12:30:00,100.04,100.07,100.04,100.06,428300000.0
2008-08-25 12:35:00,100.06,100.08,100.01,100.05,392300000.0
2008-08-25 12:40:00,100.04,100.07,100.04,100.04,114900000.0
2008-08-25 12:45:00,100.04,100.06,100.01,100.02,588300000.0
2008-08-25 12:50:00,100.02,100.04,99.99,100.03,544200000.0
2008-08-25 12:55:00,100.02,100.03,99.995,100.02,534800000.0
2008-08-25 13:00:00,100.02,100.06,100.01,100.05,580100000.0
2008-08-25 13:05:00,100.05,100.07,100.02,100.03,250800000.0
2008-08-25 13:10:00,100.03,100.04,99.99,100.0,468200000.0
2008-08-25 13:15:00,100.0,100.03,99.985,100.0,562800000.0
2008-08-25 13:20:00,100.0,100.06,100.0,100.06,488000000.0
2008-08-25 13:25:00,100.06,100.06,100.02,100.02,157100000.0
2008-08-25 13:30:00,100.02,100.03,99.98,99.99,341100000.0
2008-08-25 13:35:00,99.99,100.06,99.99,100.05,232400000.0
2008-08-25 13:40:00,100.05,100.06,100.03,100.03,134800000.0
2008-08-25 13:45:00,100.03,100.06,100.03,100.06,141800000.0
2008-08-25 13:50:00,100.06,100.08,100.02,100.03,340700000.0
2008-08-25 13:55:00,100.03,100.07,100.015,100.06,359100000.0
2008-08-25 14:00:00,100.06,100.1,100.04,100.09,337200000.0
2008-08-25 14:05:00,100.09,100.11,100.07,100.09,572900000.0
2008-08-25 14:10:00,100.09,100.13,100.085,100.11,850200000.0
2008-08-25 14:15:00,100.11,100.12,100.09,100.12,353400000.0
2008-08-25 14:20:00,100.11,100.115,100.09,100.1,617200000.0
2008-08-25 14:25:00,100.1,100.1,100.065,100.07,590300000.0
2008-08-25 14:30:00,100.075,100.105,100.06,100.07,743900000.0
2008-08-25 14:35:00,100.07,100.13,100.015,100.04,757700000.0
2008-08-25 14:40:00,100.03,100.06,99.99,100.05,556000000.0
2008-08-25 14:45:00,100.05,100.09,100.04,100.06,509900000.0
2008-08-25 14:50:00,100.06,100.09,100.02,100.075,731000000.0
2008-08-25 14:55:00,100.08,100.1,100.06,100.06,550600000.0
2008-08-25 15:00:00,100.06,100.07,100.02,100.02,453700000.0
2008-08-25 15:05:00,100.03,100.04,100.0,100.02,839000000.0
2008-08-25 15:10:00,100.02,100.03,99.99,100.0,499200000.0
2008-08-25 15:15:00,100.0,100.0,99.965,99.97,659700000.0
2008-08-25 15:20:00,99.97,99.99,99.96,99.98,399500000.0
2008-08-25 15:25:00,99.98,100.01,99.955,100.0,353300000.0
2008-08-25 15:30:00,100.0,100.01,99.965,99.99,646100000.0
2008-08-25 15:35:00,99.99,100.08,99.975,100.06,1016100000.0
2008-08-25 15:40:00,100.06,100.11,100.06,100.1,1394900000.0
2008-08-25 15:45:00,100.1,100.2,100.085,100.17,622100000.0
2008-08-25 15:50:00,100.127,100.221,100.116,100.168,625400000.0
2008-08-25 15:55:00,100.19,100.21,100.16,100.195,600800000.0
2008-08-25 16:00:00,100.195,100.26,100.16,100.21,1436700000.0
2008-08-25 16:05:00,100.2,100.205,100.14,100.15,780900000.0
2008-08-25 16:10:00,100.15,100.205,100.13,100.19,761400000.0
2008-08-25 16:15:00,100.19,100.2,100.17,100.18,541400000.0
2008-08-25 16:20:00,100.18,100.2,100.14,100.15,450200000.0
2008-08-25 16:25:00,100.15,100.15,100.105,100.12,888200000.0
2008-08-25 16:30:00,100.12,100.13,100.08,100.09,656600000.0
2008-08-25 16:35:00,100.09,100.1,100.05,100.06,519600000.0
2008-08-25 16:40:00,100.06,100.07,100.05,100.05,349400000.0
2008-08-25 16:45:00,100.05,100.11,100.04,100.09,358700000.0
2008-08-25 16:50:00,100.09,100.13,100.03,100.05,630400000.0
2008-08-25 16:55:00,100.06,100.07,100.0,100.01,428900000.0
2008-08-25 17:00:00,100.02,100.02,99.955,99.99,682300000.0
2008-08-25 17:05:00,99.99,100.0,99.96,99.99,397500000.0
2008-08-25 17:10:00,99.99,99.99,99.95,99.96,673000000.0
2008-08-25 17:15:00,99.97,99.99,99.94,99.97,542200000.0
2008-08-25 17:20:00,99.97,100.0,99.965,99.98,545800000.0
2008-08-25 17:25:00,99.98,100.01,99.96,99.97,472400000.0
2008-08-25 17:30:00,99.97,99.99,99.94,99.96,442300000.0
2008-08-25 17:35:00,99.96,99.97,99.855,99.86,762900000.0
2008-08-25 17:40:00,99.86,99.93,99.86,99.93,859000000.0
2008-08-25 17:45:00,99.93,99.98,99.9,99.93,625200000.0
2008-08-25 17:50:00,99.93,99.96,99.865,99.87,664900000.0
2008-08-25 17:55:00,99.87,99.88,99.82,99.84,640800000.0
2008-08-25 18:00:00,99.84,99.84,99.775,99.8,807700000.0
2008-08-25 18:05:00,99.8,99.84,99.79,99.82,838900000.0
2008-08-25 18:10:00,99.82,99.85,99.81,99.82,587600000.0
2008-08-25 18:15:00,99.82,99.83,99.75,99.77,648000000.0
2008-08-25 18:20:00,99.78,99.81,99.765,99.79,634500000.0
2008-08-25 18:25:00,99.79,99.81,99.74,99.74,586400000.0
2008-08-25 18:30:00,99.75,99.755,99.72,99.73,418300000.0
2008-08-25 18:35:00,99.73,99.77,99.72,99.75,348000000.0
2008-08-25 18:40:00,99.75,99.84,99.75,99.84,479100000.0
2008-08-25 18:45:00,99.84,99.86,99.83,99.85,333000000.0
2008-08-25 18:50:00,99.84,99.87,99.79,99.81,642400000.0
2008-08-25 18:55:00,99.81,99.81,99.73,99.74,594100000.0
2008-08-25 19:00:00,99.75,99.805,99.735,99.76,701200000.0
2008-08-25 19:05:00,99.76,99.81,99.73,99.78,668400000.0
2008-08-25 19:10:00,99.78,99.83,99.75,99.76,492500000.0
2008-08-25 19:15:00,99.76,99.78,99.74,99.77,311100000.0
2008-08-25 19:20:00,99.77,99.79,99.755,99.77,180500000.0
2008-08-25 19:25:00,99.78,99.78,99.74,99.78,579700000.0
2008-08-25 19:30:00,99.77,99.81,99.77,99.795,341700000.0
2008-08-25 19:35:00,99.795,99.81,99.72,99.76,608100000.0
2008-08-25 19:40:00,99.76,99.78,99.72,99.78,322500000.0
2008-08-25 19:45:00,99.78,99.8,99.76,99.78,344600000.0
2008-08-25 19:50:00,99.78,99.805,99.76,99.77,277000000.0
2008-08-25 19:55:00,99.78,99.79,99.75,99.76,496000000.0
2008-08-25 20:00:00,99.76,99.78,99.74,99.77,340200000.0
2008-08-25 20:05:00,99.76,99.81,99.755,99.79,507900000.0
2008-08-25 20:10:00,99.79,99.8,99.76,99.79,537900000.0
2008-08-25 20:15:00,99.79,99.8,99.765,99.8,350800000.0
2008-08-25 20:20:00,99.79,99.81,99.78,99.79,279600000.0
2008-08-25 20:25:00,99.79,99.82,99.77,99.81,522600000.0
2008-08-25 20:30:00,99.81,99.82,99.775,99.78,345900000.0
2008-08-25 20:35:00,99.785,99.81,99.765,99.8,313300000.0
2008-08-25 20:40:00,99.81,99.81,99.79,99.8,227900000.0
2008-08-25 20:45:00,99.8,99.81,99.75,99.78,497000000.0
2008-08-25 20:50:00,99.78,99.8,99.76,99.76,234800000.0
2008-08-25 20:55:00,99.76,99.77,99.73,99.73,286000000.0
2008-08-25 21:00:00,99.73,99.78,99.72,99.77,223200000.0
2008-08-25 21:05:00,99.77,99.79,99.745,99.78,150300000.0
2008-08-25 21:10:00,99.78,99.79,99.76,99.78,132900000.0
2008-08-25 21:15:00,99.78,99.78,99.745,99.77,205000000.0
2008-08-25 21:20:00,99.77,99.77,99.7,99.72,310800000.0
2008-08-25 21:25:00,99.72,99.77,99.72,99.76,152800000.0
2008-08-25 21:30:00,99.77,99.77,99.75,99.75,126200000.0
2008-08-25 21:35:00,99.75,99.77,99.74,99.76,136100000.0
2008-08-25 21:40:00,99.755,99.79,99.73,99.75,323900000.0
2008-08-25 21:45:00,99.75,99.75,99.71,99.74,209900000.0
2008-08-25 21:50:00,99.75,99.765,99.73,99.75,233300000.0
2008-08-25 21:55:00,99.74,99.77,99.73,99.75,173100000.0
2008-08-25 22:00:00,99.745,99.76,99.725,99.74,184000000.0
2008-08-25 22:05:00,99.73,99.74,99.71,99.71,68800000.0
2008-08-25 22:10:00,99.71,99.74,99.705,99.73,121100000.0
2008-08-25 22:15:00,99.73,99.745,99.705,99.71,293000000.0
2008-08-25 22:20:00,99.71,99.75,99.71,99.73,159700000.0
2008-08-25 22:25:00,99.73,99.745,99.7,99.72,139500000.0
2008-08-25 22:30:00,99.72,99.75,99.715,99.73,181000000.0
2008-08-25 22:35:00,99.73,99.765,99.72,99.75,153900000.0
2008-08-25 22:40:00,99.75,99.77,99.715,99.725,111500000.0
2008-08-25 22:45:00,99.725,99.73,99.65,99.675,359600000.0
2008-08-25 22:50:00,99.675,99.69,99.62,99.69,393700000.0
2008-08-25 22:55:00,99.69,99.735,99.685,99.73,195700000.0
2008-08-25 23:00:00,99.725,99.73,99.675,99.7,826600005.0
2008-08-25 23:05:00,99.7,99.71,99.675,99.705,732000014.0
2008-08-25 23:10:00,99.72,99.73,99.695,99.7,256400001.0
2008-08-25 23:15:00,99.715,99.75,99.71,99.75,258199995.0
2008-08-25 23:20:00,99.705,99.745,99.705,99.74,194100001.0
2008-08-25 23:25:00,99.73,99.77,99.73,99.76,233100000.0
2008-08-25 23:30:00,99.76,99.77,99.76,99.76,115200000.0
2008-08-25 23:35:00,99.76,99.76,99.724,99.739,265100000.0
2008-08-25 23:40:00,99.75,99.76,99.725,99.73,1041000021.0
2008-08-25 23:45:00,99.72,99.79,99.715,99.76,1077499999.0
2008-08-25 23:50:00,99.76,99.76,99.705,99.705,238200001.0
2008-08-25 23:55:00,99.73,99.74,99.72,99.74,767600013.0
2008-08-26 00:00:00,99.73,99.765,99.73,99.75,62700000.0
2008-08-26 00:05:00,99.75,99.765,99.73,99.748,539100011.0
2008-08-26 00:10:00,99.76,99.79,99.735,99.76,225199995.0
2008-08-26 00:15:00,99.76,99.8,99.76,99.77,942899997.0
2008-08-26 00:20:00,99.77,99.81,99.74,99.75,338099989.0
2008-08-26 00:25:00,99.755,99.79,99.755,99.77,327400000.0
2008-08-26 00:30:00,99.78,99.78,99.72,99.72,184100000.0
2008-08-26 00:35:00,99.75,99.75,99.695,99.73,196300000.0
2008-08-26 00:40:00,99.69,99.72,99.66,99.665,221700001.0
2008-08-26 00:45:00,99.66,99.69,99.645,99.69,297000000.0
2008-08-26 00:50:00,99.69,99.73,99.68,99.71,180400000.0
2008-08-26 00:55:00,99.7,99.73,99.67,99.715,761799977.0
2008-08-26 01:00:00,99.705,99.73,99.645,99.69,514999993.0
2008-08-26 01:05:00,99.7,99.72,99.655,99.67,185000000.0
2008-08-26 01:10:00,99.69,99.71,99.63,99.69,164000000.0
2008-08-26 01:15:00,99.67,99.68,99.64,99.66,136100000.0
2008-08-26 01:20:00,99.65,99.66,99.605,99.66,445000000.0
2008-08-26 01:25:00,99.67,99.69,99.65,99.66,158900000.0
2008-08-26 01:30:00,99.66,99.66,99.62,99.63,80000000.0
2008-08-26 01:35:00,99.63,99.63,99.58,99.58,81100000.0
2008-08-26 01:40:00,99.58,99.62,99.53,99.56,237200000.0
2008-08-26 01:45:00,99.57,99.57,99.5,99.53,385700000.0
2008-08-26 01:50:00,99.53,99.58,99.515,99.58,285200000.0
2008-08-26 01:55:00,99.58,99.66,99.58,99.63,141700000.0
2008-08-26 02:00:00,99.63,99.65,99.61,99.63,296800000.0
2008-08-26 02:05:00,99.64,99.67,99.57,99.6,397700002.0
2008-08-26 02:10:00,99.59,99.59,99.5,99.51,237500000.0
2008-08-26 02:15:00,99.52,99.57,99.5,99.55,192500000.0
2008-08-26 02:20:00,99.55,99.55,99.5,99.51,143000000.0
2008-08-26 02:25:00,99.51,99.56,99.505,99.55,206100000.0
2008-08-26 02:30:00,99.55,99.61,99.53,99.59,316400000.0
2008-08-26 02:35:00,99.6,99.61,99.58,99.585,232300000.0
2008-08-26 02:40:00,99.59,99.63,99.57,99.62,202400000.0
2008-08-26 02:45:00,99.62,99.655,99.62,99.645,265200000.0
2008-08-26 02:50:00,99.65,99.66,99.57,99.57,312700000.0
2008-08-26 02:55:00,99.57,99.575,99.51,99.56,332300000.0
2008-08-26 03:00:00,99.56,99.57,99.55,99.57,145700000.0
2008-08-26 03:05:00,99.57,99.61,99.535,99.58,279300000.0
2008-08-26 03:10:00,99.585,99.61,99.57,99.57,228700000.0
2008-08-26 03:15:00,99.57,99.57,99.54,99.56,188500000.0
2008-08-26 03:20:00,99.56,99.575,99.535,99.55,267000000.0
2008-08-26 03:25:00,99.55,99.6,99.53,99.6,241100000.0
2008-08-26 03:30:00,99.61,99.61,99.55,99.55,187400000.0
2008-08-26 03:35:00,99.555,99.57,99.54,99.54,156900000.0
2008-08-26 03:40:00,99.55,99.585,99.54,99.585,181700000.0
2008-08-26 03:45:00,99.58,99.645,99.58,99.62,166800000.0
2008-08-26 03:50:00,99.62,99.635,99.605,99.625,83500000.0
2008-08-26 03:55:00,99.63,99.64,99.62,99.62,150500000.0
2008-08-26 04:00:00,99.62,99.63,99.595,99.63,110100000.0
2008-08-26 04:05:00,99.63,99.69,99.62,99.65,255100000.0
2008-08-26 04:10:00,99.65,99.67,99.65,99.655,141200000.0
2008-08-26 04:15:00,99.66,99.715,99.65,99.71,354600000.0
2008-08-26 04:20:00,99.71,99.735,99.69,99.69,310400000.0
2008-08-26 04:25:00,99.69,99.7,99.66,99.665,138000000.0
2008-08-26 04:30:00,99.67,99.67,99.65,99.66,107300000.0
2008-08-26 04:35:00,99.66,99.66,99.61,99.62,151300000.0
2008-08-26 04:40:00,99.62,99.64,99.61,99.62,137800000.0
2008-08-26 04:45:00,99.615,99.62,99.605,99.615,124700000.0
2008-08-26 04:50:00,99.615,99.625,99.6,99.62,145800000.0
2008-08-26 04:55:00,99.61,99.64,99.605,99.64,136600000.0
2008-08-26 05:00:00,99.64,99.665,99.625,99.65,153300000.0
2008-08-26 05:05:00,99.65,99.7,99.65,99.7,116200000.0
2008-08-26 05:10:00,99.7,99.7,99.68,99.69,125600000.0
2008-08-26 05:15:00,99.69,99.705,99.68,99.7,108800000.0
2008-08-26 05:20:00,99.7,99.715,99.68,99.7,146100000.0
2008-08-26 05:25:00,99.695,99.695,99.66,99.68,120200000.0
2008-08-26 05:30:00,99.68,99.7,99.67,99.69,115400000.0
2008-08-26 05:35:00,99.69,99.745,99.68,99.71,233800000.0
2008-08-26 05:40:00,99.715,99.72,99.68,99.69,95200000.0
2008-08-26 05:45:00,99.69,99.69,99.65,99.66,115400000.0
2008-08-26 05:50:00,99.665,99.67,99.63,99.655,139100000.0
2008-08-26 05:55:00,99.65,99.68,99.65,99.675,125000000.0
2008-08-26 06:00:00,99.68,99.69,99.665,99.68,153400000.0
2008-08-26 06:05:00,99.685,99.72,99.68,99.71,92400000.0
2008-08-26 06:10:00,99.71,99.715,99.68,99.71,415100000.0
2008-08-26 06:15:00,99.705,99.75,99.665,99.75,472500000.0
2008-08-26 06:20:00,99.75,99.78,99.725,99.73,348400000.0
2008-08-26 06:25:00,99.735,99.74,99.69,99.72,361700000.0
2008-08-26 06:30:00,99.72,99.74,99.685,99.7,221100000.0
2008-08-26 06:35:00,99.7,99.72,99.67,99.72,202700000.0
2008-08-26 06:40:00,99.72,99.75,99.69,99.71,217500000.0
2008-08-26 06:45:00,99.71,99.74,99.71,99.73,221300000.0
2008-08-26 06:50:00,99.74,99.76,99.72,99.74,127100000.0
2008-08-26 06:55:00,99.74,99.78,99.74,99.775,242800000.0
2008-08-26 07:00:00,99.78,99.795,99.75,99.75,232500000.0
2008-08-26 07:05:00,99.75,99.785,99.75,99.75,324600000.0
2008-08-26 07:10:00,99.755,99.785,99.75,99.76,189100000.0
2008-08-26 07:15:00,99.76,99.78,99.74,99.76,205600000.0
2008-08-26 07:20:00,99.77,99.78,99.73,99.75,282300000.0
2008-08-26 07:25:00,99.76,99.78,99.75,99.78,341700000.0
2008-08-26 07:30:00,99.775,99.78,99.69,99.69,577900000.0
2008-08-26 07:35:00,99.69,99.745,99.69,99.73,578600000.0
2008-08-26 07:40:00,99.73,99.74,99.685,99.705,444600000.0
2008-08-26 07:45:00,99.7,99.745,99.69,99.73,468600000.0
2008-08-26 07:50:00,99.745,99.75,99.7,99.7,406800000.0
2008-08-26 07:55:00,99.71,99.745,99.7,99.745,339300000.0
2008-08-26 08:00:00,99.74,99.745,99.655,99.66,683400000.0
2008-08-26 08:05:00,99.66,99.68,99.63,99.66,587500000.0
2008-08-26 08:10:00,99.655,99.7,99.65,99.68,559400000.0
2008-08-26 08:15:00,99.68,99.69,99.615,99.63,826200000.0
2008-08-26 08:20:00,99.62,99.64,99.515,99.53,1014700000.0
2008-08-26 08:25:00,99.53,99.6,99.52,99.59,979700000.0
2008-08-26 08:30:00,99.58,99.63,99.565,99.6,492800000.0
2008-08-26 08:35:00,99.59,99.6,99.54,99.57,815100000.0
2008-08-26 08:40:00,99.57,99.62,99.55,99.6,751600000.0
2008-08-26 08:45:00,99.6,99.66,99.6,99.65,412200000.0
2008-08-26 08:50:00,99.64,99.685,99.64,99.66,808100000.0
2008-08-26 08:55:00,99.66,99.69,99.64,99.68,767400000.0
2008-08-26 09:00:00,99.68,99.7,99.625,99.65,729100000.0
2008-08-26 09:05:00,99.65,99.66,99.59,99.61,799600000.0
2008-08-26 09:10:00,99.61,99.63,99.54,99.545,860800000.0
2008-08-26 09:15:00,99.54,99.61,99.48,99.61,1185600000.0
2008-08-26 09:20:00,99.61,99.62,99.58,99.59,1057600000.0
2008-08-26 09:25:00,99.59,99.62,99.59,99.61,692200000.0
2008-08-26 09:30:00,99.61,99.66,99.61,99.65,734500000.0
2008-08-26 09:35:00,99.65,99.67,99.615,99.64,551000000.0
2008-08-26 09:40:00,99.64,99.66,99.605,99.65,532600000.0
2008-08-26 09:45:00,99.66,99.78,99.64,99.78,1023700000.0
2008-08-26 09:50:00,99.79,99.81,99.77,99.79,928500000.0
2008-08-26 09:55:00,99.79,99.845,99.785,99.83,1038700000.0
2008-08-26 10:00:00,99.825,99.85,99.545,99.55,1504600000.0
2008-08-26 10:05:00,99.55,99.56,99.295,99.31,1784200001.0
2008-08-26 10:10:00,99.31,99.38,99.3,99.35,1286200000.0
2008-08-26 10:15:00,99.34,99.37,99.31,99.32,853200000.0
2008-08-26 10:20:00,99.32,99.35,99.27,99.325,856400000.0
2008-08-26 10:25:00,99.32,99.37,99.31,99.33,956300000.0
2008-08-26 10:30:00,99.34,99.38,99.325,99.34,824600000.0
2008-08-26 10:35:00,99.33,99.37,99.33,99.35,675200000.0
2008-08-26 10:40:00,99.35,99.39,99.32,99.32,794500000.0
2008-08-26 10:45:00,99.32,99.33,99.255,99.28,1150500000.0
2008-08-26 10:50:00,99.28,99.32,99.26,99.26,758600000.0
2008-08-26 10:55:00,99.26,99.27,99.18,99.19,947400000.0
2008-08-26 11:00:00,99.19,99.21,99.16,99.18,831000000.0
2008-08-26 11:05:00,99.18,99.19,99.1,99.12,748500000.0
2008-08-26 11:10:00,99.12,99.15,99.03,99.06,1195100000.0
2008-08-26 11:15:00,99.06,99.14,99.06,99.13,736700000.0
2008-08-26 11:20:00,99.13,99.2,99.11,99.16,803600000.0
2008-08-26 11:25:00,99.16,99.185,99.125,99.17,601800000.0
2008-08-26 11:30:00,99.18,99.19,99.15,99.17,780400000.0
2008-08-26 11:35:00,99.17,99.195,99.145,99.16,1056800000.0
2008-08-26 11:40:00,99.16,99.21,99.145,99.17,914600000.0
2008-08-26 11:45:00,99.17,99.18,99.14,99.14,805300000.0
2008-08-26 11:50:00,99.14,99.14,99.05,99.08,790100000.0
2008-08-26 11:55:00,99.08,99.125,99.07,99.1,601900000.0
2008-08-26 12:00:00,99.1,99.19,99.09,99.17,752500000.0
2008-08-26 12:05:00,99.17,99.21,99.16,99.2,898900000.0
2008-08-26 12:10:00,99.2,99.25,99.19,99.21,484700000.0
2008-08-26 12:15:00,99.21,99.22,99.13,99.16,930700000.0
2008-08-26 12:20:00,99.16,99.19,99.14,99.19,554600000.0
2008-08-26 12:25:00,99.19,99.19,99.14,99.15,796200000.0
2008-08-26 12:30:00,99.15,99.19,99.12,99.14,818700000.0
2008-08-26 12:35:00,99.14,99.17,99.13,99.14,675700000.0
2008-08-26 12:40:00,99.14,99.19,99.12,99.18,531600000.0
2008-08-26 12:45:00,99.19,99.2,99.15,99.15,508000000.0
2008-08-26 12:50:00,99.16,99.22,99.13,99.2,768500000.0
2008-08-26 12:55:00,99.2,99.205,99.12,99.135,678599998.0
2008-08-26 13:00:00,99.115,99.15,99.09,99.11,744500001.0
2008-08-26 13:05:00,99.11,99.13,99.075,99.13,728100000.0
2008-08-26 13:10:00,99.12,99.21,99.12,99.2,837300000.0
2008-08-26 13:15:00,99.2,99.22,99.15,99.22,691900000.0
2008-08-26 13:20:00,99.21,99.235,99.19,99.2,647000000.0
2008-08-26 13:25:00,99.2,99.29,99.19,99.29,624500000.0
2008-08-26 13:30:00,99.28,99.3,99.235,99.25,652300000.0
2008-08-26 13:35:00,99.25,99.275,99.22,99.23,694300000.0
2008-08-26 13:40:00,99.23,99.275,99.23,99.24,534200000.0
2008-08-26 13:45:00,99.24,99.25,99.2,99.24,482400000.0
2008-08-26 13:50:00,99.24,99.25,99.19,99.245,459800000.0
2008-08-26 13:55:00,99.24,99.245,99.19,99.23,629800000.0
2008-08-26 14:00:00,99.23,99.26,99.22,99.24,812600000.0
2008-08-26 14:05:00,99.24,99.3,99.24,99.26,723400000.0
2008-08-26 14:10:00,99.26,99.33,99.23,99.26,1167100000.0
2008-08-26 14:15:00,99.26,99.28,99.2,99.22,876100000.0
2008-08-26 14:20:00,99.22,99.23,99.15,99.17,645100000.0
2008-08-26 14:25:00,99.17,99.2,99.11,99.12,933800000.0
2008-08-26 14:30:00,99.13,99.23,99.11,99.23,769100000.0
2008-08-26 14:35:00,99.23,99.29,99.23,99.26,715500000.0
2008-08-26 14:40:00,99.26,99.32,99.25,99.29,737900000.0
2008-08-26 14:45:00,99.29,99.39,99.29,99.38,880800000.0
2008-08-26 14:50:00,99.38,99.435,99.36,99.36,1012800000.0
2008-08-26 14:55:00,99.37,99.41,99.34,99.355,736100000.0
2008-08-26 15:00:00,99.35,99.43,99.34,99.4,717500000.0
2008-08-26 15:05:00,99.4,99.42,99.38,99.4,728000000.0
2008-08-26 15:10:00,99.4,99.42,99.36,99.36,1101000000.0
2008-08-26 15:15:00,99.36,99.39,99.33,99.36,883700000.0
2008-08-26 15:20:00,99.36,99.4,99.34,99.4,1056500000.0
2008-08-26 15:25:00,99.4,99.41,99.13,99.33,2367299996.0
2008-08-26 15:30:00,99.32,99.36,99.25,99.25,1868500000.0
2008-08-26 15:35:00,99.26,99.31,99.23,99.3,1142000000.0
2008-08-26 15:40:00,99.3,99.365,99.295,99.33,1379600000.0
2008-08-26 15:45:00,99.33,99.39,99.33,99.39,890800000.0
2008-08-26 15:50:00,99.39,99.41,99.37,99.4,957900000.0
2008-08-26 15:55:00,99.4,99.43,99.37,99.41,932900000.0
2008-08-26 16:00:00,99.42,99.505,99.37,99.485,1425900000.0
2008-08-26 16:05:00,99.49,99.645,99.48,99.58,1532700000.0
2008-08-26 16:10:00,99.58,99.67,99.56,99.64,1475700000.0
2008-08-26 16:15:00,99.65,99.7,99.61,99.65,1193700000.0
2008-08-26 16:20:00,99.66,99.66,99.6,99.63,1167100000.0
2008-08-26 16:25:00,99.63,99.64,99.6,99.63,1507600000.0
2008-08-26 16:30:00,99.63,99.71,99.62,99.7,1576600000.0
2008-08-26 16:35:00,99.7,99.77,99.69,99.75,2077900000.0
2008-08-26 16:40:00,99.75,99.755,99.69,99.72,1432000000.0
2008-08-26 16:45:00,99.71,99.77,99.695,99.75,1517000000.0
2008-08-26 16:50:00,99.75,99.79,99.75,99.75,1479500000.0
2008-08-26 16:55:00,99.75,99.8,99.725,99.78,1137200000.0
2008-08-26 17:00:00,99.765,99.77,99.71,99.74,1052000000.0
2008-08-26 17:05:00,99.75,99.81,99.74,99.8,1273000000.0
2008-08-26 17:10:00,99.8,99.82,99.785,99.82,992900000.0
2008-08-26 17:15:00,99.82,99.85,99.81,99.85,990100000.0
2008-08-26 17:20:00,99.85,99.92,99.84,99.88,1103500000.0
2008-08-26 17:25:00,99.885,99.92,99.87,99.87,1374500000.0
2008-08-26 17:30:00,99.87,99.875,99.83,99.86,1235900000.0
2008-08-26 17:35:00,99.86,99.87,99.8,99.84,1094400000.0
2008-08-26 17:40:00,99.84,99.84,99.78,99.78,938100000.0
2008-08-26 17:45:00,99.79,99.8,99.75,99.8,749000000.0
2008-08-26 17:50:00,99.8,99.84,99.79,99.82,945900000.0
2008-08-26 17:55:00,99.82,99.83,99.775,99.805,831100000.0
2008-08-26 18:00:00,99.8,99.84,99.79,99.84,973100000.0
2008-08-26 18:05:00,99.84,99.84,99.79,99.8,666700000.0
2008-08-26 18:10:00,99.8,99.83,99.79,99.83,577800000.0
2008-08-26 18:15:00,99.83,99.83,99.69,99.7,933200000.0
2008-08-26 18:20:00,99.7,99.74,99.645,99.66,1051300000.0
2008-08-26 18:25:00,99.67,99.72,99.64,99.7,1034300000.0
2008-08-26 18:30:00,99.7,99.72,99.66,99.68,961000000.0
2008-08-26 18:35:00,99.675,99.7,99.64,99.66,818500000.0
2008-08-26 18:40:00,99.66,99.66,99.59,99.65,739200000.0
2008-08-26 18:45:00,99.65,99.67,99.63,99.64,585300000.0
2008-08-26 18:50:00,99.64,99.72,99.625,99.72,598400000.0
2008-08-26 18:55:00,99.72,99.74,99.7,99.71,522000000.0
2008-08-26 19:00:00,99.7,99.76,99.69,99.75,486200000.0
2008-08-26 19:05:00,99.75,99.76,99.71,99.72,447200000.0
2008-08-26 19:10:00,99.72,99.73,99.67,99.7,524200000.0
2008-08-26 19:15:00,99.7,99.7,99.67,99.69,801500000.0
2008-08-26 19:20:00,99.68,99.72,99.67,99.7,593200000.0
2008-08-26 19:25:00,99.7,99.72,99.69,99.72,606000000.0
2008-08-26 19:30:00,99.72,99.77,99.705,99.74,490900000.0
2008-08-26 19:35:00,99.73,99.73,99.69,99.7,680900000.0
2008-08-26 19:40:00,99.69,99.73,99.67,99.69,324800000.0
2008-08-26 19:45:00,99.69,99.71,99.67,99.68,392500000.0
2008-08-26 19:50:00,99.68,99.7,99.66,99.68,419700000.0
2008-08-26 19:55:00,99.68,99.7,99.635,99.675,568000000.0
2008-08-26 20:00:00,99.675,99.69,99.63,99.65,581800000.0
2008-08-26 20:05:00,99.64,99.69,99.63,99.66,648800000.0
2008-08-26 20:10:00,99.66,99.7,99.64,99.66,643300000.0
2008-08-26 20:15:00,99.66,99.67,99.63,99.64,561200000.0
2008-08-26 20:20:00,99.64,99.66,99.605,99.62,615000000.0
2008-08-26 20:25:00,99.61,99.66,99.59,99.61,608000000.0
2008-08-26 20:30:00,99.6,99.64,99.58,99.6,372200000.0
2008-08-26 20:35:00,99.6,99.63,99.58,99.61,321400000.0
2008-08-26 20:40:00,99.61,99.63,99.6,99.62,273700000.0
2008-08-26 20:45:00,99.62,99.67,99.61,99.66,412800000.0
2008-08-26 20:50:00,99.65,99.67,99.65,99.66,162800000.0
2008-08-26 20:55:00,99.66,99.72,99.66,99.66,469000000.0
2008-08-26 21:00:00,99.66,99.715,99.64,99.71,293300000.0
2008-08-26 21:05:00,99.71,99.73,99.66,99.67,412900000.0
2008-08-26 21:10:00,99.67,99.72,99.65,99.71,245300000.0
2008-08-26 21:15:00,99.7,99.73,99.64,99.65,263500000.0
2008-08-26 21:20:00,99.66,99.66,99.62,99.66,176200000.0
2008-08-26 21:25:00,99.66,99.66,99.62,99.63,226100000.0
2008-08-26 21:30:00,99.63,99.64,99.61,99.63,145000000.0
2008-08-26 21:35:00,99.63,99.68,99.63,99.66,269000000.0
2008-08-26 21:40:00,99.66,99.69,99.64,99.65,226400000.0
2008-08-26 21:45:00,99.65,99.71,99.65,99.65,320600000.0
2008-08-26 21:50:00,99.66,99.68,99.65,99.68,305500000.0
2008-08-26 21:55:00,99.67,99.685,99.66,99.68,240600000.0
2008-08-26 22:00:00,99.67,99.69,99.67,99.68,77200000.0
2008-08-26 22:05:00,99.68,99.72,99.68,99.69,224300000.0
2008-08-26 22:10:00,99.69,99.72,99.647,99.72,177100000.0
2008-08-26 22:15:00,99.71,99.73,99.66,99.69,333500000.0
2008-08-26 22:20:00,99.69,99.72,99.685,99.72,76500000.0
2008-08-26 22:25:00,99.71,99.745,99.71,99.735,195700000.0
2008-08-26 22:30:00,99.74,99.76,99.72,99.74,80400000.0
2008-08-26 22:35:00,99.74,99.75,99.69,99.705,211700000.0
2008-08-26 22:40:00,99.69,99.705,99.655,99.675,148400000.0
2008-08-26 22:45:00,99.68,99.71,99.665,99.685,197700000.0
2008-08-26 22:50:00,99.69,99.71,99.67,99.685,123700000.0
2008-08-26 22:55:00,99.685,99.705,99.64,99.675,153500000.0
2008-08-26 23:00:00,99.685,99.685,99.595,99.65,534400003.0
2008-08-26 23:05:00,99.66,99.66,99.62,99.63,215700000.0
2008-08-26 23:10:00,99.64,99.68,99.625,99.64,594800000.0
2008-08-26 23:15:00,99.65,99.66,99.63,99.64,251500000.0
2008-08-26 23:20:00,99.64,99.66,99.625,99.65,322300000.0
2008-08-26 23:25:00,99.65,99.695,99.65,99.68,283400000.0
2008-08-26 23:30:00,99.68,99.69,99.66,99.68,295700001.0
2008-08-26 23:35:00,99.66,99.67,99.62,99.62,139500000.0
2008-08-26 23:40:00,99.63,99.66,99.62,99.65,593600005.0
2008-08-26 23:45:00,99.65,99.685,99.605,99.645,1730300001.0
2008-08-26 23:50:00,99.66,99.66,99.61,99.62,428300004.0
2008-08-26 23:55:00,99.62,99.66,99.62,99.64,364600000.0
2008-08-27 00:00:00,99.63,99.67,99.61,99.65,287999999.0
2008-08-27 00:05:00,99.66,99.69,99.65,99.69,97400000.0
2008-08-27 00:10:00,99.68,99.71,99.67,99.67,513600000.0
2008-08-27 00:15:00,99.666,99.68,99.605,99.62,365099999.0
2008-08-27 00:20:00,99.645,99.66,99.61,99.63,628700001.0
2008-08-27 00:25:00,99.64,99.65,99.6,99.63,643899999.0
2008-08-27 00:30:00,99.63,99.65,99.61,99.64,603700000.0
2008-08-27 00:35:00,99.64,99.65,99.63,99.64,216200000.0
2008-08-27 00:40:00,99.63,99.64,99.61,99.62,238500000.0
2008-08-27 00:45:00,99.63,99.63,99.605,99.615,247600000.0
2008-08-27 00:50:00,99.615,99.63,99.61,99.62,415100000.0
2008-08-27 00:55:00,99.61,99.62,99.6,99.6,526500000.0
2008-08-27 01:00:00,99.6,99.62,99.57,99.6,311500000.0
2008-08-27 01:05:00,99.595,99.61,99.57,99.58,603000000.0
2008-08-27 01:10:00,99.58,99.6,99.55,99.6,297000000.0
2008-08-27 01:15:00,99.6,99.61,99.59,99.61,48500000.0
2008-08-27 01:20:00,99.57,99.6,99.53,99.57,239000000.0
2008-08-27 01:25:00,99.56,99.63,99.56,99.6,207400000.0
2008-08-27 01:30:00,99.59,99.61,99.59,99.61,42800000.0
2008-08-27 01:35:00,99.61,99.62,99.6,99.6,58700000.0
2008-08-27 01:40:00,99.61,99.62,99.56,99.59,226700002.0
2008-08-27 01:45:00,99.59,99.61,99.58,99.6,118800000.0
2008-08-27 01:50:00,99.59,99.6,99.56,99.59,130000000.0
2008-08-27 01:55:00,99.595,99.595,99.55,99.58,126600000.0
2008-08-27 02:00:00,99.57,99.67,99.57,99.67,222800000.0
2008-08-27 02:05:00,99.67,99.71,99.62,99.7,426400000.0
2008-08-27 02:10:00,99.71,99.74,99.66,99.72,856400000.0
2008-08-27 02:15:00,99.71,99.75,99.66,99.72,473500000.0
2008-08-27 02:20:00,99.73,99.74,99.71,99.72,494700000.0
2008-08-27 02:25:00,99.72,99.73,99.64,99.65,590400000.0
2008-08-27 02:30:00,99.65,99.715,99.65,99.7,740199998.0
2008-08-27 02:35:00,99.7,99.75,99.685,99.685,909500000.0
2008-08-27 02:40:00,99.69,99.71,99.66,99.68,374600000.0
2008-08-27 02:45:00,99.69,99.695,99.67,99.695,233500000.0
2008-08-27 02:50:00,99.69,99.71,99.62,99.62,415300000.0
2008-08-27 02:55:00,99.61,99.64,99.61,99.62,640200000.0
2008-08-27 03:00:00,99.62,99.66,99.58,99.63,561900000.0
2008-08-27 03:05:00,99.635,99.715,99.59,99.68,501300000.0
2008-08-27 03:10:00,99.68,99.69,99.64,99.68,272900000.0
2008-08-27 03:15:00,99.68,99.7,99.64,99.65,417300000.0
2008-08-27 03:20:00,99.65,99.67,99.63,99.65,367800000.0
2008-08-27 03:25:00,99.65,99.695,99.62,99.625,382500000.0
2008-08-27 03:30:00,99.62,99.65,99.62,99.64,148000000.0
2008-08-27 03:35:00,99.64,99.66,99.63,99.64,105600000.0
2008-08-27 03:40:00,99.65,99.665,99.64,99.66,243300000.0
2008-08-27 03:45:00,99.655,99.66,99.625,99.63,253200000.0
2008-08-27 03:50:00,99.63,99.655,99.62,99.64,241300000.0
2008-08-27 03:55:00,99.645,99.66,99.61,99.63,256800000.0
2008-08-27 04:00:00,99.63,99.655,99.62,99.65,113900000.0
2008-08-27 04:05:00,99.65,99.67,99.625,99.65,176400000.0
2008-08-27 04:10:00,99.65,99.66,99.62,99.65,152500000.0
2008-08-27 04:15:00,99.65,99.67,99.62,99.66,140900000.0
2008-08-27 04:20:00,99.65,99.68,99.61,99.63,250200000.0
2008-08-27 04:25:00,99.635,99.67,99.625,99.65,149700000.0
2008-08-27 04:30:00,99.65,99.675,99.63,99.64,191500000.0
2008-08-27 04:35:00,99.63,99.655,99.62,99.64,189800000.0
2008-08-27 04:40:00,99.635,99.655,99.61,99.61,146400000.0
2008-08-27 04:45:00,99.61,99.635,99.61,99.635,270900000.0
2008-08-27 04:50:00,99.625,99.625,99.56,99.56,321100000.0
2008-08-27 04:55:00,99.56,99.57,99.51,99.54,184400000.0
2008-08-27 05:00:00,99.54,99.58,99.52,99.58,191200000.0
2008-08-27 05:05:00,99.58,99.59,99.56,99.57,148200000.0
2008-08-27 05:10:00,99.57,99.6,99.555,99.59,177200000.0
2008-08-27 05:15:00,99.59,99.63,99.57,99.61,221200000.0
2008-08-27 05:20:00,99.61,99.65,99.58,99.58,256900000.0
2008-08-27 05:25:00,99.58,99.6,99.575,99.59,268199999.0
2008-08-27 05:30:00,99.59,99.6,99.565,99.58,181700000.0
2008-08-27 05:35:00,99.58,99.68,99.57,99.655,334700000.0
2008-08-27 05:40:00,99.65,99.66,99.62,99.63,242100000.0
2008-08-27 05:45:00,99.63,99.655,99.545,99.58,452600000.0
2008-08-27 05:50:00,99.58,99.59,99.535,99.55,315600000.0
2008-08-27 05:55:00,99.55,99.61,99.54,99.61,221900000.0
2008-08-27 06:00:00,99.61,99.64,99.59,99.61,260100000.0
2008-08-27 06:05:00,99.61,99.64,99.58,99.58,177300000.0
2008-08-27 06:10:00,99.59,99.59,99.55,99.56,54400000.0
2008-08-27 06:15:00,99.555,99.575,99.51,99.55,215200000.0
2008-08-27 06:20:00,99.55,99.55,99.5,99.515,202400000.0
2008-08-27 06:25:00,99.53,99.53,99.5,99.51,147300000.0
2008-08-27 06:30:00,99.52,99.525,99.5,99.52,265000000.0
2008-08-27 06:35:00,99.52,99.565,99.52,99.52,215800000.0
2008-08-27 06:40:00,99.52,99.53,99.45,99.46,414300000.0
2008-08-27 06:45:00,99.465,99.48,99.43,99.455,250000000.0
2008-08-27 06:50:00,99.46,99.49,99.455,99.48,254700000.0
2008-08-27 06:55:00,99.49,99.5,99.465,99.5,237500000.0
2008-08-27 07:00:00,99.5,99.535,99.48,99.53,230400000.0
2008-08-27 07:05:00,99.53,99.53,99.49,99.51,141200000.0
2008-08-27 07:10:00,99.51,99.56,99.51,99.56,201000000.0
2008-08-27 07:15:00,99.555,99.565,99.53,99.535,277600000.0
2008-08-27 07:20:00,99.535,99.56,99.525,99.53,198800000.0
2008-08-27 07:25:00,99.53,99.56,99.525,99.55,140800000.0
2008-08-27 07:30:00,99.55,99.58,99.535,99.56,292100000.0
2008-08-27 07:35:00,99.56,99.57,99.505,99.52,233800000.0
2008-08-27 07:40:00,99.52,99.545,99.5,99.52,184300000.0
2008-08-27 07:45:00,99.52,99.52,99.41,99.45,336900000.0
2008-08-27 07:50:00,99.46,99.51,99.44,99.47,520500000.0
2008-08-27 07:55:00,99.47,99.495,99.425,99.425,373300000.0
2008-08-27 08:00:00,99.425,99.495,99.415,99.48,517800000.0
2008-08-27 08:05:00,99.475,99.565,99.47,99.56,603200000.0
2008-08-27 08:10:00,99.565,99.605,99.545,99.585,810900000.0
2008-08-27 08:15:00,99.59,99.625,99.565,99.585,590700000.0
2008-08-27 08:20:00,99.58,99.605,99.545,99.56,739900000.0
2008-08-27 08:25:00,99.56,99.57,99.53,99.54,1152400000.0
2008-08-27 08:30:00,99.54,99.575,99.53,99.55,937200000.0
2008-08-27 08:35:00,99.55,99.57,99.505,99.52,822300000.0
2008-08-27 08:40:00,99.52,99.54,99.485,99.5,1147400000.0
2008-08-27 08:45:00,99.5,99.55,99.49,99.51,1188200000.0
2008-08-27 08:50:00,99.52,99.53,99.47,99.5,1313200000.0
2008-08-27 08:55:00,99.5,99.525,99.48,99.5,1703600000.0
2008-08-27 09:00:00,99.49,99.51,99.44,99.49,1671400001.0
2008-08-27 09:05:00,99.5,99.54,99.475,99.51,1200400000.0
2008-08-27 09:10:00,99.52,99.53,99.49,99.5,1449200000.0
2008-08-27 09:15:00,99.5,99.53,99.475,99.49,1419800000.0
2008-08-27 09:20:00,99.5,99.52,99.485,99.5,614800000.0
2008-08-27 09:25:00,99.5,99.6,99.5,99.6,1119900000.0
2008-08-27 09:30:00,99.59,99.62,99.56,99.6,1377900000.0
2008-08-27 09:35:00,99.6,99.68,99.6,99.67,1918400000.0
2008-08-27 09:40:00,99.67,99.695,99.57,99.58,1639200000.0
2008-08-27 09:45:00,99.59,99.62,99.49,99.49,1621000000.0
2008-08-27 09:50:00,99.49,99.53,99.49,99.52,1197100000.0
2008-08-27 09:55:00,99.52,99.55,99.51,99.52,569300000.0
2008-08-27 10:00:00,99.53,99.55,99.46,99.49,937300000.0
2008-08-27 10:05:00,99.49,99.52,99.42,99.45,1099500000.0
2008-08-27 10:10:00,99.45,99.5,99.385,99.4,880200000.0
2008-08-27 10:15:00,99.4,99.45,99.38,99.39,1116400000.0
2008-08-27 10:20:00,99.39,99.43,99.37,99.37,1477400000.0
2008-08-27 10:25:00,99.38,99.435,99.345,99.425,1531000000.0
2008-08-27 10:30:00,99.435,99.44,99.38,99.405,1334900000.0
2008-08-27 10:35:00,99.41,99.425,99.37,99.4,1337900000.0
2008-08-27 10:40:00,99.4,99.42,99.335,99.39,1031300000.0
2008-08-27 10:45:00,99.4,99.415,99.36,99.4,666100000.0
2008-08-27 10:50:00,99.4,99.425,99.355,99.4,1146000000.0
2008-08-27 10:55:00,99.4,99.41,99.355,99.4,883200000.0
2008-08-27 11:00:00,99.39,99.43,99.38,99.38,795900000.0
2008-08-27 11:05:00,99.39,99.42,99.37,99.38,763000000.0
2008-08-27 11:10:00,99.38,99.41,99.345,99.37,1019800000.0
2008-08-27 11:15:00,99.37,99.44,99.37,99.42,649400000.0
2008-08-27 11:20:00,99.42,99.43,99.39,99.4,524600000.0
2008-08-27 11:25:00,99.4,99.48,99.39,99.46,649700000.0
2008-08-27 11:30:00,99.46,99.46,99.4,99.42,461700000.0
2008-08-27 11:35:00,99.42,99.43,99.4,99.41,466600000.0
2008-08-27 11:40:00,99.4,99.42,99.34,99.35,683700000.0
2008-08-27 11:45:00,99.35,99.4,99.33,99.39,610600000.0
2008-08-27 11:50:00,99.38,99.45,99.37,99.43,683100000.0
2008-08-27 11:55:00,99.435,99.45,99.42,99.42,400600000.0
2008-08-27 12:00:00,99.42,99.44,99.41,99.41,432600000.0
2008-08-27 12:05:00,99.41,99.43,99.365,99.39,632100000.0
2008-08-27 12:10:00,99.39,99.4,99.37,99.4,379000000.0
2008-08-27 12:15:00,99.39,99.49,99.39,99.48,1023600000.0
2008-08-27 12:20:00,99.46,99.52,99.45,99.52,848300000.0
2008-08-27 12:25:00,99.52,99.56,99.51,99.52,897700000.0
2008-08-27 12:30:00,99.52,99.54,99.49,99.53,665200000.0
2008-08-27 12:35:00,99.53,99.56,99.51,99.53,741800000.0
2008-08-27 12:40:00,99.53,99.635,99.52,99.6,1175000000.0
2008-08-27 12:45:00,99.6,99.64,99.57,99.6,1031300001.0
2008-08-27 12:50:00,99.6,99.61,99.55,99.57,995000000.0
2008-08-27 12:55:00,99.55,99.59,99.53,99.55,432600000.0
2008-08-27 13:00:00,99.54,99.62,99.54,99.59,1151599998.0
2008-08-27 13:05:00,99.59,99.63,99.58,99.59,2318100014.0
2008-08-27 13:10:00,99.59,99.61,99.56,99.56,683700000.0
2008-08-27 13:15:00,99.56,99.6,99.56,99.6,1159199997.0
2008-08-27 13:20:00,99.6,99.625,99.59,99.61,521399998.0
2008-08-27 13:25:00,99.61,99.65,99.6,99.63,761200000.0
2008-08-27 13:30:00,99.63,99.66,99.615,99.65,527400000.0
2008-08-27 13:35:00,99.64,99.68,99.63,99.66,971500000.0
2008-08-27 13:40:00,99.66,99.69,99.64,99.66,630700000.0
2008-08-27 13:45:00,99.66,99.72,99.66,99.72,607000000.0
2008-08-27 13:50:00,99.71,99.74,99.7,99.72,697800000.0
2008-08-27 13:55:00,99.73,99.73,99.67,99.685,1275900000.0
2008-08-27 14:00:00,99.69,99.79,99.675,99.79,1802499997.0
2008-08-27 14:05:00,99.78,99.85,99.76,99.84,1980700001.0
2008-08-27 14:10:00,99.84,99.85,99.77,99.79,986900000.0
2008-08-27 14:15:00,99.79,99.85,99.77,99.84,1023000000.0
2008-08-27 14:20:00,99.85,99.86,99.81,99.83,3479899992.0
2008-08-27 14:25:00,99.83,99.915,99.81,99.88,5359599980.0
2008-08-27 14:30:00,99.885,99.93,99.78,99.8,3809199989.0
2008-08-27 14:35:00,99.8,99.93,99.78,99.92,2422100004.0
2008-08-27 14:40:00,99.93,99.97,99.92,99.96,591400000.0
2008-08-27 14:45:00,99.97,99.97,99.89,99.91,1056600000.0
2008-08-27 14:50:00,99.93,99.94,99.88,99.9,1465800000.0
2008-08-27 14:55:00,99.9,99.96,99.86,99.92,1948899997.0
2008-08-27 15:00:00,99.91,99.97,99.89,99.91,927700000.0
2008-08-27 15:05:00,99.91,99.93,99.885,99.9,1018100000.0
2008-08-27 15:10:00,99.9,99.94,99.88,99.93,957900000.0
2008-08-27 15:15:00,99.93,99.98,99.92,99.94,766700002.0
2008-08-27 15:20:00,99.94,99.94,99.88,99.9,807300000.0
2008-08-27 15:25:00,99.9,99.92,99.89,99.89,903900000.0
2008-08-27 15:30:00,99.9,99.91,99.83,99.86,1455299994.0
2008-08-27 15:35:00,99.87,99.89,99.84,99.89,1238700000.0
2008-08-27 15:40:00,99.88,99.91,99.86,99.88,727700000.0
2008-08-27 15:45:00,99.88,99.89,99.84,99.84,1175200003.0
2008-08-27 15:50:00,99.84,99.86,99.82,99.83,3942400018.0
2008-08-27 15:55:00,99.83,99.84,99.78,99.78,937700000.0
2008-08-27 16:00:00,99.78,99.82,99.76,99.81,2193199999.0
2008-08-27 16:05:00,99.81,99.82,99.77,99.81,956200000.0
2008-08-27 16:10:00,99.815,99.83,99.79,99.8,786500000.0
2008-08-27 16:15:00,99.8,99.82,99.79,99.81,717400000.0
2008-08-27 16:20:00,99.81,99.84,99.76,99.78,1151500000.0
2008-08-27 16:25:00,99.78,99.8,99.73,99.76,1121400001.0
2008-08-27 16:30:00,99.76,99.84,99.76,99.83,1203999991.0
2008-08-27 16:35:00,99.83,99.86,99.79,99.82,1614400000.0
2008-08-27 16:40:00,99.81,99.84,99.76,99.77,1322400000.0
2008-08-27 16:45:00,99.77,99.83,99.74,99.76,913500000.0
2008-08-27 16:50:00,99.76,99.83,99.75,99.81,910700000.0
2008-08-27 16:55:00,99.81,99.85,99.79,99.81,1516099997.0
2008-08-27 17:00:00,99.81,99.85,99.8,99.84,1020199999.0
2008-08-27 17:05:00,99.84,99.84,99.8,99.8,1171799998.0
2008-08-27 17:10:00,99.8,99.84,99.78,99.84,894400000.0
2008-08-27 17:15:00,99.84,99.89,99.83,99.84,535200000.0
2008-08-27 17:20:00,99.84,99.88,99.83,99.87,888000000.0
2008-08-27 17:25:00,99.87,99.88,99.765,99.77,2183899988.0
2008-08-27 17:30:00,99.775,99.8,99.74,99.75,1668899997.0
2008-08-27 17:35:00,99.75,99.76,99.72,99.75,1713499982.0
2008-08-27 17:40:00,99.75,99.77,99.73,99.74,1006300000.0
2008-08-27 17:45:00,99.74,99.75,99.67,99.67,3194300043.0
2008-08-27 17:50:00,99.67,99.68,99.6,99.64,1094900003.0
2008-08-27 17:55:00,99.64,99.67,99.62,99.67,1029000000.0
2008-08-27 18:00:00,99.66,99.71,99.66,99.68,3220399974.0
2008-08-27 18:05:00,99.68,99.69,99.65,99.67,816600001.0
2008-08-27 18:10:00,99.67,99.72,99.665,99.72,1373400002.0
2008-08-27 18:15:00,99.72,99.74,99.68,99.69,1306700002.0
2008-08-27 18:20:00,99.7,99.725,99.675,99.69,1156100000.0
2008-08-27 18:25:00,99.69,99.74,99.685,99.74,414200000.0
2008-08-27 18:30:00,99.73,99.78,99.72,99.73,1132000001.0
2008-08-27 18:35:00,99.73,99.745,99.67,99.7,1401599997.0
2008-08-27 18:40:00,99.69,99.69,99.625,99.65,932500000.0
2008-08-27 18:45:00,99.65,99.67,99.625,99.63,538900000.0
2008-08-27 18:50:00,99.64,99.705,99.64,99.7,636900000.0
2008-08-27 18:55:00,99.7,99.75,99.695,99.71,841400000.0
2008-08-27 19:00:00,99.71,99.725,99.68,99.7,567999999.0
2008-08-27 19:05:00,99.7,99.76,99.69,99.71,606300000.0
2008-08-27 19:10:00,99.71,99.73,99.67,99.68,962400000.0
2008-08-27 19:15:00,99.68,99.72,99.67,99.71,627500001.0
2008-08-27 19:20:00,99.7,99.74,99.69,99.74,667800000.0
2008-08-27 19:25:00,99.74,99.77,99.73,99.74,284400000.0
2008-08-27 19:30:00,99.74,99.79,99.735,99.79,190000000.0
2008-08-27 19:35:00,99.8,99.82,99.79,99.8,202600000.0
2008-08-27 19:40:00,99.8,99.83,99.77,99.77,435600000.0
2008-08-27 19:45:00,99.78,99.8,99.765,99.8,394700000.0
2008-08-27 19:50:00,99.79,99.83,99.78,99.81,269000000.0
2008-08-27 19:55:00,99.81,99.83,99.8,99.815,560100000.0
2008-08-27 20:00:00,99.815,99.84,99.79,99.81,650200000.0
2008-08-27 20:05:00,99.81,99.87,99.81,99.85,441700000.0
2008-08-27 20:10:00,99.85,99.88,99.79,99.79,681300000.0
2008-08-27 20:15:00,99.79,99.84,99.78,99.79,739900000.0
2008-08-27 20:20:00,99.79,99.84,99.79,99.81,596999998.0
2008-08-27 20:25:00,99.81,99.84,99.795,99.81,702200000.0
2008-08-27 20:30:00,99.81,99.84,99.79,99.81,520700000.0
2008-08-27 20:35:00,99.81,99.87,99.81,99.86,463600001.0
2008-08-27 20:40:00,99.85,99.89,99.85,99.865,540800000.0
2008-08-27 20:45:00,99.87,99.885,99.86,99.87,503900000.0
2008-08-27 20:50:00,99.87,99.875,99.85,99.87,383300000.0
2008-08-27 20:55:00,99.87,99.885,99.81,99.85,726700000.0
2008-08-27 21:00:00,99.84,99.85,99.81,99.84,403100000.0
2008-08-27 21:05:00,99.84,99.91,99.84,99.89,505600000.0
2008-08-27 21:10:00,99.89,99.89,99.87,99.885,183200000.0
2008-08-27 21:15:00,99.89,99.905,99.87,99.89,555200000.0
2008-08-27 21:20:00,99.89,99.89,99.86,99.865,561100001.0
2008-08-27 21:25:00,99.87,99.94,99.855,99.91,723700005.0
2008-08-27 21:30:00,99.91,99.94,99.91,99.91,526700000.0
2008-08-27 21:35:00,99.91,99.93,99.9,99.91,377400000.0
2008-08-27 21:40:00,99.91,99.91,99.86,99.875,722699992.0
2008-08-27 21:45:00,99.88,99.91,99.87,99.91,1156500000.0
2008-08-27 21:50:00,99.91,99.92,99.87,99.88,372900000.0
2008-08-27 21:55:00,99.88,99.895,99.87,99.89,224900000.0
2008-08-27 22:00:00,99.89,99.895,99.88,99.89,336800001.0
2008-08-27 22:05:00,99.89,99.91,99.88,99.895,232000000.0
2008-08-27 22:10:00,99.895,99.9,99.835,99.89,1366600005.0
2008-08-27 22:15:00,99.89,99.9,99.84,99.84,641000000.0
2008-08-27 22:20:00,99.86,99.875,99.805,99.85,629600000.0
2008-08-27 22:25:00,99.845,99.87,99.84,99.84,181200000.0
2008-08-27 22:30:00,99.84,99.87,99.81,99.81,732200009.0
2008-08-27 22:35:00,99.82,99.825,99.755,99.78,1327400041.0
2008-08-27 22:40:00,99.78,99.795,99.745,99.78,720200000.0
2008-08-27 22:45:00,99.78,99.78,99.73,99.77,314300000.0
2008-08-27 22:50:00,99.78,99.795,99.755,99.78,201300001.0
2008-08-27 22:55:00,99.78,99.8,99.745,99.745,162700000.0
2008-08-27 23:00:00,99.74,99.765,99.72,99.75,904799993.0
2008-08-27 23:05:00,99.75,99.775,99.75,99.775,175100000.0
2008-08-27 23:10:00,99.77,99.79,99.73,99.78,405099998.0
2008-08-27 23:15:00,99.79,99.8,99.77,99.77,476199999.0
2008-08-27 23:20:00,99.77,99.79,99.765,99.765,319400000.0
2008-08-27 23:25:00,99.77,99.795,99.76,99.78,447800000.0
2008-08-27 23:30:00,99.78,99.8,99.77,99.785,255900000.0
2008-08-27 23:35:00,99.785,99.795,99.72,99.72,468000000.0
2008-08-27 23:40:00,99.74,99.765,99.725,99.76,216100000.0
2008-08-27 23:45:00,99.76,99.79,99.75,99.76,99200000.0
2008-08-27 23:50:00,99.765,99.78,99.725,99.76,181700000.0
2008-08-27 23:55:00,99.76,99.81,99.735,99.81,330000000.0
2008-08-28 00:00:00,99.81,99.85,99.79,99.83,203300000.0
2008-08-28 00:05:00,99.84,99.865,99.83,99.86,205800000.0
2008-08-28 00:10:00,99.86,99.86,99.83,99.85,177900000.0
2008-08-28 00:15:00,99.85,99.85,99.79,99.8,289100000.0
2008-08-28 00:20:00,99.795,99.81,99.785,99.8,191400000.0
2008-08-28 00:25:00,99.8,99.81,99.78,99.805,301000001.0
2008-08-28 00:30:00,99.81,99.855,99.81,99.85,472200000.0
2008-08-28 00:35:00,99.85,99.86,99.84,99.85,247500000.0
2008-08-28 00:40:00,99.86,99.89,99.85,99.88,302300000.0
2008-08-28 00:45:00,99.87,99.88,99.86,99.875,57600000.0
2008-08-28 00:50:00,99.875,99.895,99.83,99.84,228700000.0
2008-08-28 00:55:00,99.83,99.845,99.82,99.82,95300000.0
2008-08-28 01:00:00,99.83,99.83,99.795,99.8,228100000.0
2008-08-28 01:05:00,99.81,99.835,99.795,99.8,276600000.0
2008-08-28 01:10:00,99.81,99.81,99.78,99.79,150900000.0
2008-08-28 01:15:00,99.8,99.805,99.75,99.795,163400000.0
2008-08-28 01:20:00,99.78,99.805,99.77,99.79,253400000.0
2008-08-28 01:25:00,99.795,99.795,99.76,99.79,317600000.0
2008-08-28 01:30:00,99.79,99.85,99.78,99.83,289000000.0
2008-08-28 01:35:00,99.83,99.84,99.785,99.8,261300000.0
2008-08-28 01:40:00,99.8,99.8,99.76,99.77,256100000.0
2008-08-28 01:45:00,99.76,99.855,99.76,99.81,472000000.0
2008-08-28 01:50:00,99.81,99.87,99.8,99.84,210800000.0
2008-08-28 01:55:00,99.84,99.87,99.82,99.85,255200000.0
2008-08-28 02:00:00,99.84,99.91,99.82,99.88,1104299998.0
2008-08-28 02:05:00,99.88,99.91,99.85,99.88,606700000.0
2008-08-28 02:10:00,99.88,99.93,99.87,99.91,429600000.0
2008-08-28 02:15:00,99.91,99.95,99.9,99.93,164700000.0
2008-08-28 02:20:00,99.94,99.94,99.9,99.93,315700000.0
2008-08-28 02:25:00,99.93,99.965,99.9,99.94,303600000.0
2008-08-28 02:30:00,99.94,99.98,99.93,99.94,246600000.0
2008-08-28 02:35:00,99.94,99.95,99.92,99.94,224500000.0
2008-08-28 02:40:00,99.945,99.955,99.93,99.935,196600000.0
2008-08-28 02:45:00,99.93,99.95,99.905,99.905,340900000.0
2008-08-28 02:50:00,99.905,99.955,99.885,99.95,288800000.0
2008-08-28 02:55:00,99.95,100.05,99.94,100.035,445700000.0
2008-08-28 03:00:00,100.03,100.06,99.93,99.965,1056900042.0
2008-08-28 03:05:00,99.97,99.995,99.95,99.96,240100000.0
2008-08-28 03:10:00,99.96,99.97,99.92,99.92,187600000.0
2008-08-28 03:15:00,99.92,99.96,99.91,99.95,368600000.0
2008-08-28 03:20:00,99.95,99.96,99.94,99.96,376000001.0
2008-08-28 03:25:00,99.96,99.98,99.95,99.98,372800000.0
2008-08-28 03:30:00,99.99,100.02,99.96,99.98,245100000.0
2008-08-28 03:35:00,99.98,100.04,99.98,100.0,324600000.0
2008-08-28 03:40:00,100.01,100.1,99.99,100.085,532100000.0
2008-08-28 03:45:00,100.08,100.09,100.035,100.05,364600000.0
2008-08-28 03:50:00,100.05,100.09,100.04,100.09,333500000.0
2008-08-28 03:55:00,100.09,100.15,100.07,100.14,494000000.0
2008-08-28 04:00:00,100.14,100.175,100.13,100.15,437400000.0
2008-08-28 04:05:00,100.15,100.155,100.07,100.09,460600000.0
2008-08-28 04:10:00,100.09,100.115,100.07,100.09,490000000.0
2008-08-28 04:15:00,100.095,100.125,100.08,100.09,400700000.0
2008-08-28 04:20:00,100.09,100.09,100.04,100.06,391500000.0
2008-08-28 04:25:00,100.06,100.07,100.045,100.05,190900000.0
2008-08-28 04:30:00,100.055,100.055,100.03,100.035,281800000.0
2008-08-28 04:35:00,100.03,100.04,100.01,100.03,171300000.0
2008-08-28 04:40:00,100.03,100.05,100.01,100.03,344400000.0
2008-08-28 04:45:00,100.03,100.04,100.015,100.03,297300000.0
2008-08-28 04:50:00,100.02,100.03,99.99,100.0,286000000.0
2008-08-28 04:55:00,100.0,100.03,100.0,100.01,423600000.0
2008-08-28 05:00:00,100.01,100.02,100.0,100.0,354400000.0
2008-08-28 05:05:00,100.005,100.045,100.005,100.03,254100000.0
2008-08-28 05:10:00,100.03,100.04,100.02,100.03,143100000.0
2008-08-28 05:15:00,100.03,100.03,100.01,100.015,121000000.0
2008-08-28 05:20:00,100.03,100.03,99.95,99.97,238100000.0
2008-08-28 05:25:00,99.97,99.99,99.93,99.98,353300000.0
2008-08-28 05:30:00,99.98,99.98,99.96,99.97,126700000.0
2008-08-28 05:35:00,99.97,100.01,99.97,99.99,273400000.0
2008-08-28 05:40:00,99.99,100.0,99.96,99.96,274000000.0
2008-08-28 05:45:00,99.965,99.99,99.88,99.91,578500000.0
2008-08-28 05:50:00,99.91,99.93,99.865,99.88,454200000.0
2008-08-28 05:55:00,99.875,99.93,99.865,99.9,337800000.0
2008-08-28 06:00:00,99.9,99.93,99.87,99.9,340800000.0
2008-08-28 06:05:00,99.9,99.92,99.89,99.92,323800000.0
2008-08-28 06:10:00,99.92,99.95,99.87,99.9,459100000.0
2008-08-28 06:15:00,99.9,99.93,99.87,99.9,467300000.0
2008-08-28 06:20:00,99.9,99.92,99.885,99.92,330000000.0
2008-08-28 06:25:00,99.91,99.93,99.88,99.9,333000000.0
2008-08-28 06:30:00,99.9,99.91,99.81,99.81,477500000.0
2008-08-28 06:35:00,99.81,99.83,99.76,99.78,772900000.0
2008-08-28 06:40:00,99.78,99.82,99.77,99.795,528100000.0
2008-08-28 06:45:00,99.8,99.83,99.73,99.75,754700000.0
2008-08-28 06:50:00,99.75,99.81,99.75,99.79,323600000.0
2008-08-28 06:55:00,99.8,99.86,99.78,99.86,451200000.0
2008-08-28 07:00:00,99.86,99.885,99.82,99.87,327800000.0
2008-08-28 07:05:00,99.87,99.89,99.81,99.86,783699997.0
2008-08-28 07:10:00,99.86,99.915,99.84,99.9,410000000.0
2008-08-28 07:15:00,99.9,99.905,99.81,99.83,509100000.0
2008-08-28 07:20:00,99.83,99.87,99.81,99.855,413200000.0
2008-08-28 07:25:00,99.85,99.87,99.81,99.86,354800000.0
2008-08-28 07:30:00,99.855,99.855,99.8,99.82,331200000.0
2008-08-28 07:35:00,99.82,99.85,99.79,99.81,331600000.0
2008-08-28 07:40:00,99.815,99.815,99.75,99.76,392600000.0
2008-08-28 07:45:00,99.76,99.84,99.76,99.825,559200000.0
2008-08-28 07:50:00,99.825,99.86,99.745,99.76,740700000.0
2008-08-28 07:55:00,99.76,99.78,99.74,99.76,315600000.0
2008-08-28 08:00:00,99.76,99.82,99.69,99.69,594300000.0
2008-08-28 08:05:00,99.69,99.765,99.675,99.73,610200000.0
2008-08-28 08:10:00,99.72,99.73,99.64,99.66,1192400000.0
2008-08-28 08:15:00,99.66,99.69,99.58,99.66,1454699999.0
2008-08-28 08:20:00,99.66,99.705,99.64,99.65,3189299991.0
2008-08-28 08:25:00,99.61,99.68,99.6,99.67,3505399988.0
2008-08-28 08:30:00,99.67,99.7,99.655,99.67,1081799999.0
2008-08-28 08:35:00,99.68,99.72,99.67,99.7,986600000.0
2008-08-28 08:40:00,99.7,99.76,99.685,99.745,1037500002.0
2008-08-28 08:45:00,99.745,99.78,99.7,99.74,821100000.0
2008-08-28 08:50:00,99.74,99.76,99.7,99.755,920900001.0
2008-08-28 08:55:00,99.745,99.79,99.74,99.77,1954700000.0
2008-08-28 09:00:00,99.77,99.77,99.71,99.71,1134999999.0
2008-08-28 09:05:00,99.71,99.73,99.635,99.72,1182600000.0
2008-08-28 09:10:00,99.72,99.74,99.68,99.71,976300002.0
2008-08-28 09:15:00,99.71,99.73,99.68,99.72,2452400026.0
2008-08-28 09:20:00,99.72,99.75,99.68,99.74,2658200023.0
2008-08-28 09:25:00,99.74,99.76,99.69,99.7,1529800007.0
2008-08-28 09:30:00,99.7,99.7,99.61,99.65,2253799995.0
2008-08-28 09:35:00,99.65,99.72,99.61,99.7,1457800002.0
2008-08-28 09:40:00,99.7,99.74,99.67,99.68,2557300034.0
2008-08-28 09:45:00,99.68,99.73,99.68,99.71,1599400003.0
2008-08-28 09:50:00,99.71,99.74,99.69,99.71,2931600019.0
2008-08-28 09:55:00,99.71,99.72,99.64,99.65,2113500038.0
2008-08-28 10:00:00,99.65,99.69,99.635,99.66,1727600009.0
2008-08-28 10:05:00,99.66,99.72,99.65,99.7,1440800009.0
2008-08-28 10:10:00,99.7,99.72,99.675,99.71,1084400001.0
2008-08-28 10:15:00,99.71,99.72,99.65,99.68,832200001.0
2008-08-28 10:20:00,99.68,99.75,99.675,99.74,699700000.0
2008-08-28 10:25:00,99.74,99.8,99.725,99.77,2684700011.0
2008-08-28 10:30:00,99.77,99.78,99.72,99.73,2439300027.0
2008-08-28 10:35:00,99.73,99.73,99.675,99.71,1176900000.0
2008-08-28 10:40:00,99.71,99.74,99.685,99.7,1924500000.0
2008-08-28 10:45:00,99.7,99.72,99.64,99.68,1073400000.0
2008-08-28 10:50:00,99.68,99.73,99.65,99.65,834500000.0
2008-08-28 10:55:00,99.65,99.79,99.65,99.75,826700000.0
2008-08-28 11:00:00,99.76,99.79,99.73,99.79,1072800000.0
2008-08-28 11:05:00,99.79,99.83,99.77,99.82,1469800014.0
2008-08-28 11:10:00,99.82,99.84,99.775,99.83,1491800023.0
2008-08-28 11:15:00,99.83,99.89,99.8,99.88,1874600045.0
2008-08-28 11:20:00,99.88,99.96,99.855,99.94,1845500016.0
2008-08-28 11:25:00,99.95,99.98,99.93,99.95,2197900008.0
2008-08-28 11:30:00,99.97,99.97,99.9,99.93,989700000.0
2008-08-28 11:35:00,99.93,99.98,99.93,99.96,1249399999.0
2008-08-28 11:40:00,99.945,99.96,99.87,99.87,1944199995.0
2008-08-28 11:45:00,99.87,99.89,99.8,99.82,1570400004.0
2008-08-28 11:50:00,99.81,99.875,99.795,99.87,645700000.0
2008-08-28 11:55:00,99.87,99.93,99.86,99.88,877600001.0
2008-08-28 12:00:00,99.88,99.95,99.87,99.94,845700000.0
2008-08-28 12:05:00,99.94,99.95,99.89,99.9,523600000.0
2008-08-28 12:10:00,99.9,99.92,99.875,99.92,582600000.0
2008-08-28 12:15:00,99.92,99.935,99.89,99.93,488100000.0
2008-08-28 12:20:00,99.93,99.965,99.92,99.96,489000000.0
2008-08-28 12:25:00,99.96,100.03,99.96,100.0,557900000.0
2008-08-28 12:30:00,99.995,100.1,99.99,100.075,565300000.0
2008-08-28 12:35:00,100.075,100.09,100.035,100.055,878099999.0
2008-08-28 12:40:00,100.05,100.09,100.035,100.07,648200000.0
2008-08-28 12:45:00,100.07,100.09,100.05,100.06,669600000.0
2008-08-28 12:50:00,100.06,100.08,100.04,100.07,715800000.0
2008-08-28 12:55:00,100.07,100.14,100.06,100.13,808100002.0
2008-08-28 13:00:00,100.13,100.14,100.09,100.14,1440200002.0
2008-08-28 13:05:00,100.14,100.18,100.12,100.16,1926499980.0
2008-08-28 13:10:00,100.16,100.21,100.13,100.2,4633200123.0
2008-08-28 13:15:00,100.2,100.23,100.17,100.19,1203900000.0
2008-08-28 13:20:00,100.19,100.21,100.165,100.2,1542900000.0
2008-08-28 13:25:00,100.2,100.23,100.17,100.18,719800000.0
2008-08-28 13:30:00,100.18,100.2,100.18,100.18,509100000.0
2008-08-28 13:35:00,100.18,100.215,100.17,100.21,2136099990.0
2008-08-28 13:40:00,100.21,100.28,100.21,100.28,885700000.0
2008-08-28 13:45:00,100.28,100.3,100.25,100.28,617000000.0
2008-08-28 13:50:00,100.29,100.29,100.25,100.26,484499998.0
2008-08-28 13:55:00,100.26,100.29,100.24,100.26,576400000.0
2008-08-28 14:00:00,100.26,100.28,100.235,100.27,754700000.0
2008-08-28 14:05:00,100.27,100.28,100.24,100.25,1136400000.0
2008-08-28 14:10:00,100.25,100.26,100.175,100.19,1388500003.0
2008-08-28 14:15:00,100.19,100.21,100.13,100.14,1567500000.0
2008-08-28 14:20:00,100.14,100.16,100.1,100.14,1779900002.0
2008-08-28 14:25:00,100.14,100.16,100.02,100.055,1641799999.0
2008-08-28 14:30:00,100.06,100.16,100.02,100.09,1884400000.0
2008-08-28 14:35:00,100.1,100.12,100.06,100.09,2312800006.0
2008-08-28 14:40:00,100.1,100.12,100.06,100.09,1981700003.0
2008-08-28 14:45:00,100.1,100.12,100.06,100.09,1861099995.0
2008-08-28 14:50:00,100.09,100.11,100.07,100.08,2627000000.0
2008-08-28 14:55:00,100.08,100.17,100.075,100.145,2274400003.0
2008-08-28 15:00:00,100.155,100.165,100.1,100.15,3564300002.0
2008-08-28 15:05:00,100.15,100.17,100.085,100.11,4195600072.0
2008-08-28 15:10:00,100.11,100.11,100.02,100.03,3189099995.0
2008-08-28 15:15:00,100.04,100.04,99.855,99.91,2985400008.0
2008-08-28 15:20:00,99.91,100.005,99.885,99.995,3327500002.0
2008-08-28 15:25:00,99.995,100.055,99.94,100.045,3025600002.0
2008-08-28 15:30:00,100.045,100.125,100.025,100.04,1903400000.0
2008-08-28 15:35:00,100.03,100.05,99.97,99.99,2265500000.0
2008-08-28 15:40:00,99.99,100.08,99.97,100.08,2561099999.0
2008-08-28 15:45:00,100.08,100.08,100.005,100.02,2661200002.0
2008-08-28 15:50:00,100.025,100.03,99.965,99.99,2128000013.0
2008-08-28 15:55:00,99.99,100.045,99.99,100.005,1982500003.0
2008-08-28 16:00:00,100.01,100.045,99.945,100.04,2127700003.0
2008-08-28 16:05:00,100.02,100.105,99.99,100.08,1428000002.0
2008-08-28 16:10:00,100.08,100.1,100.055,100.075,1041900000.0
2008-08-28 16:15:00,100.07,100.1,100.055,100.06,1224400000.0
2008-08-28 16:20:00,100.06,100.105,99.955,99.955,1739199998.0
2008-08-28 16:25:00,99.96,100.02,99.94,100.01,1722400000.0
2008-08-28 16:30:00,100.01,100.01,99.93,99.98,1787299999.0
2008-08-28 16:35:00,99.97,100.01,99.915,99.93,2068900000.0
2008-08-28 16:40:00,99.93,100.0,99.88,99.895,1408300001.0
2008-08-28 16:45:00,99.895,99.95,99.875,99.945,1386400000.0
2008-08-28 16:50:00,99.945,99.95,99.89,99.91,1041500000.0
2008-08-28 16:55:00,99.91,99.92,99.81,99.82,5222000026.0
2008-08-28 17:00:00,99.82,99.82,99.77,99.805,2953800005.0
2008-08-28 17:05:00,99.8,99.82,99.74,99.82,1810900001.0
2008-08-28 17:10:00,99.82,99.825,99.755,99.77,1875700003.0
2008-08-28 17:15:00,99.77,99.77,99.72,99.76,3296499994.0
2008-08-28 17:20:00,99.76,99.79,99.725,99.74,2716199996.0
2008-08-28 17:25:00,99.74,99.785,99.7,99.78,1862199999.0
2008-08-28 17:30:00,99.78,99.795,99.72,99.73,1689000000.0
2008-08-28 17:35:00,99.74,99.76,99.7,99.71,3257400101.0
2008-08-28 17:40:00,99.71,99.745,99.67,99.67,2115700003.0
2008-08-28 17:45:00,99.67,99.69,99.645,99.67,2485399995.0
2008-08-28 17:50:00,99.67,99.68,99.585,99.625,5618700033.0
2008-08-28 17:55:00,99.62,99.66,99.6,99.63,1700300000.0
2008-08-28 18:00:00,99.63,99.67,99.61,99.66,1524300000.0
2008-08-28 18:05:00,99.66,99.7,99.635,99.64,1030600000.0
2008-08-28 18:10:00,99.64,99.65,99.6,99.625,855100000.0
2008-08-28 18:15:00,99.625,99.665,99.595,99.66,921500000.0
2008-08-28 18:20:00,99.66,99.67,99.635,99.66,458400000.0
2008-08-28 18:25:00,99.66,99.67,99.595,99.6,1092700000.0
2008-08-28 18:30:00,99.6,99.62,99.565,99.62,1142100000.0
2008-08-28 18:35:00,99.615,99.655,99.6,99.64,1039400000.0
2008-08-28 18:40:00,99.63,99.675,99.62,99.66,884100000.0
2008-08-28 18:45:00,99.665,99.67,99.635,99.66,548800000.0
2008-08-28 18:50:00,99.66,99.67,99.635,99.655,729500000.0
2008-08-28 18:55:00,99.65,99.72,99.65,99.71,608900000.0
2008-08-28 19:00:00,99.71,99.72,99.6,99.625,1366100000.0
2008-08-28 19:05:00,99.625,99.63,99.575,99.59,1415600000.0
2008-08-28 19:10:00,99.59,99.63,99.575,99.615,1306700000.0
2008-08-28 19:15:00,99.62,99.65,99.59,99.65,1094300000.0
2008-08-28 19:20:00,99.65,99.695,99.615,99.68,741700000.0
2008-08-28 19:25:00,99.675,99.69,99.605,99.615,794100000.0
2008-08-28 19:30:00,99.615,99.635,99.58,99.605,482200000.0
2008-08-28 19:35:00,99.61,99.625,99.585,99.585,368200000.0
2008-08-28 19:40:00,99.585,99.595,99.54,99.585,730400000.0
2008-08-28 19:45:00,99.585,99.64,99.58,99.615,998900000.0
2008-08-28 19:50:00,99.605,99.61,99.57,99.57,763400000.0
2008-08-28 19:55:00,99.57,99.58,99.56,99.57,2129500068.0
2008-08-28 20:00:00,99.56,99.6,99.535,99.565,3339800094.0
2008-08-28 20:05:00,99.57,99.57,99.515,99.56,1775899998.0
2008-08-28 20:10:00,99.565,99.58,99.545,99.565,1343200008.0
2008-08-28 20:15:00,99.57,99.6,99.57,99.585,633100000.0
2008-08-28 20:20:00,99.58,99.605,99.55,99.58,627200000.0
2008-08-28 20:25:00,99.57,99.59,99.53,99.54,1740300004.0
2008-08-28 20:30:00,99.54,99.57,99.485,99.55,653100000.0
2008-08-28 20:35:00,99.55,99.59,99.545,99.58,349000000.0
2008-08-28 20:40:00,99.57,99.63,99.565,99.62,594000000.0
2008-08-28 20:45:00,99.62,99.63,99.59,99.63,1030000000.0
2008-08-28 20:50:00,99.64,99.7,99.64,99.67,346100000.0
2008-08-28 20:55:00,99.665,99.69,99.64,99.66,551500000.0
2008-08-28 21:00:00,99.66,99.66,99.635,99.66,262600000.0
2008-08-28 21:05:00,99.65,99.66,99.61,99.625,239000000.0
2008-08-28 21:10:00,99.62,99.625,99.6,99.62,315700000.0
2008-08-28 21:15:00,99.62,99.705,99.62,99.695,548600000.0
2008-08-28 21:20:00,99.695,99.71,99.61,99.64,345500000.0
2008-08-28 21:25:00,99.64,99.64,99.56,99.625,532000000.0
2008-08-28 21:30:00,99.62,99.65,99.59,99.65,399100000.0
2008-08-28 21:35:00,99.635,99.66,99.625,99.635,235500000.0
2008-08-28 21:40:00,99.635,99.69,99.63,99.67,504100000.0
2008-08-28 21:45:00,99.67,99.71,99.64,99.67,543800000.0
2008-08-28 21:50:00,99.67,99.675,99.62,99.65,230100000.0
2008-08-28 21:55:00,99.66,99.67,99.595,99.6,239100000.0
2008-08-28 22:00:00,99.6,99.66,99.6,99.64,469200000.0
2008-08-28 22:05:00,99.64,99.675,99.615,99.67,344900000.0
2008-08-28 22:10:00,99.67,99.67,99.61,99.61,179100000.0
2008-08-28 22:15:00,99.61,99.61,99.595,99.61,319200000.0
2008-08-28 22:20:00,99.61,99.61,99.555,99.59,343500000.0
2008-08-28 22:25:00,99.59,99.615,99.59,99.605,98900000.0
2008-08-28 22:30:00,99.61,99.635,99.59,99.59,105900000.0
2008-08-28 22:35:00,99.59,99.63,99.57,99.62,161200000.0
2008-08-28 22:40:00,99.62,99.66,99.61,99.64,230300000.0
2008-08-28 22:45:00,99.65,99.675,99.62,99.65,218200000.0
2008-08-28 22:50:00,99.665,99.67,99.645,99.66,113300000.0
2008-08-28 22:55:00,99.65,99.67,99.645,99.645,150500000.0
2008-08-28 23:00:00,99.655,99.68,99.625,99.64,1010799971.0
2008-08-28 23:05:00,99.64,99.64,99.59,99.64,2425099960.0
2008-08-28 23:10:00,99.64,99.64,99.554,99.64,2061399957.0
2008-08-28 23:15:00,99.64,99.64,99.54,99.55,2748299944.0
2008-08-28 23:20:00,99.515,99.555,99.465,99.545,383699999.0
2008-08-28 23:25:00,99.555,99.555,99.525,99.535,149400000.0
2008-08-28 23:30:00,99.55,99.57,99.53,99.56,179900000.0
2008-08-28 23:35:00,99.56,99.6,99.54,99.55,197900000.0
2008-08-28 23:40:00,99.55,99.57,99.54,99.55,56100000.0
2008-08-28 23:45:00,99.56,99.59,99.55,99.585,62200000.0
2008-08-28 23:50:00,99.595,99.595,99.56,99.57,61000000.0
2008-08-28 23:55:00,99.565,99.59,99.53,99.535,170000000.0
2008-08-29 00:00:00,99.55,99.62,99.53,99.62,496999992.0
2008-08-29 00:05:00,99.61,99.643,99.585,99.59,118000000.0
2008-08-29 00:10:00,99.595,99.595,99.55,99.57,290300000.0
2008-08-29 00:15:00,99.56,99.57,99.55,99.56,215700000.0
2008-08-29 00:20:00,99.55,99.605,99.55,99.605,223000000.0
2008-08-29 00:25:00,99.605,99.63,99.59,99.615,128900000.0
2008-08-29 00:30:00,99.62,99.66,99.61,99.63,131400000.0
2008-08-29 00:35:00,99.62,99.65,99.62,99.65,167500000.0
2008-08-29 00:40:00,99.65,99.685,99.63,99.66,233900000.0
2008-08-29 00:45:00,99.65,99.69,99.635,99.67,227600000.0
2008-08-29 00:50:00,99.67,99.69,99.625,99.67,136800000.0
2008-08-29 00:55:00,99.665,99.68,99.64,99.66,75200000.0
2008-08-29 01:00:00,99.66,99.7,99.625,99.625,398099994.0
2008-08-29 01:05:00,99.63,99.715,99.61,99.66,609000001.0
2008-08-29 01:10:00,99.67,99.68,99.62,99.68,235199999.0
2008-08-29 01:15:00,99.68,99.68,99.625,99.655,152600000.0
2008-08-29 01:20:00,99.655,99.68,99.625,99.66,165800000.0
2008-08-29 01:25:00,99.665,99.7,99.63,99.65,360600000.0
2008-08-29 01:30:00,99.65,99.65,99.565,99.6,30000000.0
2008-08-29 01:35:00,99.6,99.645,99.59,99.64,165100000.0
2008-08-29 01:40:00,99.625,99.67,99.595,99.66,267000000.0
2008-08-29 01:45:00,99.66,99.66,99.595,99.61,222200000.0
2008-08-29 01:50:00,99.61,99.61,99.56,99.57,199400000.0
2008-08-29 01:55:00,99.57,99.59,99.54,99.56,226200000.0
2008-08-29 02:00:00,99.565,99.65,99.535,99.65,250100000.0
2008-08-29 02:05:00,99.65,99.65,99.6,99.61,138700000.0
2008-08-29 02:10:00,99.61,99.64,99.605,99.62,611200000.0
2008-08-29 02:15:00,99.62,99.63,99.61,99.61,502000000.0
2008-08-29 02:20:00,99.61,99.61,99.56,99.59,527799998.0
2008-08-29 02:25:00,99.59,99.59,99.55,99.55,346000000.0
2008-08-29 02:30:00,99.55,99.61,99.51,99.59,659200000.0
2008-08-29 02:35:00,99.59,99.635,99.585,99.61,337100000.0
2008-08-29 02:40:00,99.61,99.65,99.59,99.61,451200001.0
2008-08-29 02:45:00,99.61,99.61,99.56,99.595,484900000.0
2008-08-29 02:50:00,99.6,99.63,99.58,99.6,748500000.0
2008-08-29 02:55:00,99.61,99.66,99.59,99.62,1045000000.0
2008-08-29 03:00:00,99.62,99.64,99.59,99.62,345900000.0
2008-08-29 03:05:00,99.625,99.625,99.59,99.615,348600000.0
2008-08-29 03:10:00,99.61,99.67,99.61,99.64,507700000.0
2008-08-29 03:15:00,99.64,99.64,99.585,99.62,778300000.0
2008-08-29 03:20:00,99.61,99.66,99.595,99.62,364600000.0
2008-08-29 03:25:00,99.62,99.665,99.555,99.62,460600000.0
2008-08-29 03:30:00,99.61,99.64,99.57,99.59,398500000.0
2008-08-29 03:35:00,99.59,99.62,99.54,99.56,422500000.0
2008-08-29 03:40:00,99.56,99.6,99.545,99.565,251600000.0
2008-08-29 03:45:00,99.57,99.57,99.51,99.52,741702700.0
2008-08-29 03:50:00,99.52,99.54,99.48,99.5,428500000.0
2008-08-29 03:55:00,99.5,99.54,99.49,99.53,346800000.0
2008-08-29 04:00:00,99.525,99.59,99.505,99.55,370300000.0
2008-08-29 04:05:00,99.55,99.61,99.55,99.59,200700000.0
2008-08-29 04:10:00,99.6,99.63,99.58,99.63,353200000.0
2008-08-29 04:15:00,99.63,99.65,99.62,99.62,158300000.0
2008-08-29 04:20:00,99.62,99.64,99.6,99.625,151500000.0
2008-08-29 04:25:00,99.625,99.655,99.62,99.63,134800000.0
2008-08-29 04:30:00,99.63,99.63,99.595,99.62,138900000.0
2008-08-29 04:35:00,99.63,99.65,99.62,99.635,90500000.0
2008-08-29 04:40:00,99.64,99.65,99.62,99.62,207200000.0
2008-08-29 04:45:00,99.62,99.64,99.62,99.62,132800000.0
2008-08-29 04:50:00,99.62,99.665,99.61,99.64,453300000.0
2008-08-29 04:55:00,99.635,99.67,99.62,99.64,114400000.0
2008-08-29 05:00:00,99.65,99.65,99.61,99.61,171800000.0
2008-08-29 05:05:00,99.61,99.625,99.6,99.62,138800000.0
2008-08-29 05:10:00,99.615,99.635,99.6,99.615,226600000.0
2008-08-29 05:15:00,99.62,99.62,99.58,99.585,171600000.0
2008-08-29 05:20:00,99.58,99.59,99.555,99.56,277100000.0
2008-08-29 05:25:00,99.56,99.605,99.555,99.605,241100000.0
2008-08-29 05:30:00,99.605,99.62,99.595,99.61,68500000.0
2008-08-29 05:35:00,99.605,99.64,99.605,99.64,80300000.0
2008-08-29 05:40:00,99.64,99.66,99.625,99.645,59200000.0
2008-08-29 05:45:00,99.645,99.65,99.61,99.61,125700000.0
2008-08-29 05:50:00,99.62,99.62,99.6,99.61,312900000.0
2008-08-29 05:55:00,99.61,99.65,99.61,99.63,247600000.0
2008-08-29 06:00:00,99.63,99.66,99.62,99.66,110200000.0
2008-08-29 06:05:00,99.65,99.665,99.63,99.64,60800000.0
2008-08-29 06:10:00,99.64,99.675,99.63,99.67,321500000.0
2008-08-29 06:15:00,99.67,99.68,99.65,99.67,186100000.0
2008-08-29 06:20:00,99.67,99.685,99.62,99.63,360300000.0
2008-08-29 06:25:00,99.63,99.64,99.6,99.62,356700000.0
2008-08-29 06:30:00,99.62,99.645,99.61,99.615,277700000.0
2008-08-29 06:35:00,99.62,99.63,99.605,99.62,137400000.0
2008-08-29 06:40:00,99.625,99.665,99.62,99.65,157000000.0
2008-08-29 06:45:00,99.65,99.655,99.62,99.63,124300000.0
2008-08-29 06:50:00,99.64,99.66,99.62,99.625,102400000.0
2008-08-29 06:55:00,99.62,99.63,99.585,99.615,163800000.0
2008-08-29 07:00:00,99.62,99.645,99.6,99.64,153900000.0
2008-08-29 07:05:00,99.64,99.66,99.61,99.625,211000000.0
2008-08-29 07:10:00,99.62,99.635,99.59,99.61,148300000.0
2008-08-29 07:15:00,99.61,99.63,99.58,99.625,158800000.0
2008-08-29 07:20:00,99.63,99.64,99.585,99.63,147300000.0
2008-08-29 07:25:00,99.63,99.64,99.61,99.62,117600000.0
2008-08-29 07:30:00,99.62,99.64,99.585,99.64,146400000.0
2008-08-29 07:35:00,99.64,99.67,99.635,99.66,100200000.0
2008-08-29 07:40:00,99.66,99.66,99.575,99.64,136700000.0
2008-08-29 07:45:00,99.64,99.66,99.62,99.64,215100000.0
2008-08-29 07:50:00,99.64,99.655,99.62,99.64,118800000.0
2008-08-29 07:55:00,99.64,99.67,99.62,99.62,182000000.0
2008-08-29 08:00:00,99.62,99.66,99.61,99.615,358300000.0
2008-08-29 08:05:00,99.615,99.62,99.56,99.57,387600000.0
2008-08-29 08:10:00,99.575,99.59,99.53,99.58,360400000.0
2008-08-29 08:15:00,99.58,99.595,99.555,99.58,815100000.0
2008-08-29 08:20:00,99.58,99.63,99.58,99.61,354500000.0
2008-08-29 08:25:00,99.61,99.615,99.575,99.59,290700000.0
2008-08-29 08:30:00,99.59,99.67,99.575,99.67,696900000.0
2008-08-29 08:35:00,99.67,99.69,99.62,99.64,2286299987.0
2008-08-29 08:40:00,99.64,99.675,99.625,99.63,546600000.0
2008-08-29 08:45:00,99.63,99.645,99.59,99.61,921100000.0
2008-08-29 08:50:00,99.605,99.615,99.57,99.605,807500000.0
2008-08-29 08:55:00,99.61,99.635,99.575,99.58,452400001.0
2008-08-29 09:00:00,99.57,99.615,99.56,99.595,811400000.0
2008-08-29 09:05:00,99.595,99.605,99.51,99.54,785400000.0
2008-08-29 09:10:00,99.54,99.56,99.49,99.52,1474200001.0
2008-08-29 09:15:00,99.525,99.565,99.52,99.54,534299999.0
2008-08-29 09:20:00,99.54,99.59,99.535,99.56,489000000.0
2008-08-29 09:25:00,99.56,99.6,99.545,99.57,1030300000.0
2008-08-29 09:30:00,99.57,99.58,99.43,99.435,1958500006.0
2008-08-29 09:35:00,99.435,99.47,99.375,99.42,2087800004.0
2008-08-29 09:40:00,99.415,99.48,99.395,99.45,2348600038.0
2008-08-29 09:45:00,99.45,99.49,99.445,99.46,1412200002.0
2008-08-29 09:50:00,99.46,99.48,99.425,99.43,1238800001.0
2008-08-29 09:55:00,99.43,99.44,99.365,99.385,1560999997.0
2008-08-29 10:00:00,99.39,99.4,99.315,99.37,1054400000.0
2008-08-29 10:05:00,99.37,99.4,99.3,99.325,1159400001.0
2008-08-29 10:10:00,99.325,99.35,99.295,99.31,1475600000.0
2008-08-29 10:15:00,99.31,99.33,99.215,99.24,1924800000.0
2008-08-29 10:20:00,99.23,99.26,99.175,99.195,2285199993.0
2008-08-29 10:25:00,99.2,99.23,99.155,99.205,1824600001.0
2008-08-29 10:30:00,99.21,99.25,99.205,99.24,2051400042.0
2008-08-29 10:35:00,99.24,99.26,99.195,99.215,1428000024.0
2008-08-29 10:40:00,99.215,99.26,99.19,99.25,1071800001.0
2008-08-29 10:45:00,99.245,99.28,99.235,99.235,1181500003.0
2008-08-29 10:50:00,99.25,99.28,99.235,99.26,768700002.0
2008-08-29 10:55:00,99.25,99.27,99.18,99.18,1534000001.0
2008-08-29 11:00:00,99.18,99.19,99.08,99.16,1700000000.0
2008-08-29 11:05:00,99.16,99.23,99.145,99.215,1093500001.0
2008-08-29 11:10:00,99.23,99.3,99.2,99.27,1879000011.0
2008-08-29 11:15:00,99.27,99.28,99.23,99.25,1060299995.0
2008-08-29 11:20:00,99.25,99.26,99.2,99.2,1545200001.0
2008-08-29 11:25:00,99.2,99.21,99.12,99.165,1908099997.0
2008-08-29 11:30:00,99.165,99.25,99.11,99.24,2392800004.0
2008-08-29 11:35:00,99.24,99.295,99.23,99.26,3477800064.0
2008-08-29 11:40:00,99.26,99.28,99.24,99.24,1272200000.0
2008-08-29 11:45:00,99.24,99.26,99.23,99.24,1074600002.0
2008-08-29 11:50:00,99.25,99.26,99.225,99.24,1026000000.0
2008-08-29 11:55:00,99.235,99.32,99.235,99.28,3246499954.0
2008-08-29 12:00:00,99.31,99.34,99.28,99.33,5322299936.0
2008-08-29 12:05:00,99.32,99.33,99.29,99.31,2813500020.0
2008-08-29 12:10:00,99.31,99.31,99.205,99.25,1014400002.0
2008-08-29 12:15:00,99.25,99.25,99.19,99.21,466100000.0
2008-08-29 12:20:00,99.21,99.21,99.11,99.13,739400000.0
2008-08-29 12:25:00,99.13,99.15,99.11,99.14,2033200016.0
2008-08-29 12:30:00,99.12,99.16,99.1,99.13,2020700002.0
2008-08-29 12:35:00,99.12,99.16,99.12,99.13,1631100003.0
2008-08-29 12:40:00,99.13,99.14,99.11,99.12,812600001.0
2008-08-29 12:45:00,99.12,99.16,99.095,99.14,1237600000.0
2008-08-29 12:50:00,99.12,99.13,99.095,99.13,1095200000.0
2008-08-29 12:55:00,99.13,99.13,99.07,99.1,2089299996.0
2008-08-29 13:00:00,99.1,99.1,98.93,98.99,1772399999.0
2008-08-29 13:05:00,98.98,99.03,98.94,98.945,1105300001.0
2008-08-29 13:10:00,98.945,98.97,98.92,98.97,1486000013.0
2008-08-29 13:15:00,98.97,98.97,98.885,98.91,1762300001.0
2008-08-29 13:20:00,98.92,99.03,98.91,99.01,2228600038.0
2008-08-29 13:25:00,99.01,99.03,98.94,99.0,535700001.0
2008-08-29 13:30:00,99.0,99.15,99.0,99.15,1547200012.0
2008-08-29 13:35:00,99.15,99.18,99.12,99.14,804200000.0
2008-08-29 13:40:00,99.14,99.16,99.09,99.1,493500000.0
2008-08-29 13:45:00,99.1,99.11,99.065,99.065,587100000.0
2008-08-29 13:50:00,99.07,99.095,99.055,99.07,766600000.0
2008-08-29 13:55:00,99.075,99.12,99.065,99.115,414700000.0
2008-08-29 14:00:00,99.115,99.15,99.11,99.13,451600000.0
2008-08-29 14:05:00,99.13,99.16,99.115,99.13,511600000.0
2008-08-29 14:10:00,99.13,99.15,99.08,99.09,1126999998.0
2008-08-29 14:15:00,99.085,99.12,99.085,99.11,404500000.0
2008-08-29 14:20:00,99.11,99.12,98.99,99.03,822300000.0
2008-08-29 14:25:00,99.03,99.08,99.025,99.03,756400000.0
2008-08-29 14:30:00,99.025,99.135,98.955,98.96,1003100000.0
2008-08-29 14:35:00,98.955,98.97,98.85,98.91,1223700000.0
2008-08-29 14:40:00,98.91,98.965,98.895,98.955,596100000.0
2008-08-29 14:45:00,98.95,99.0,98.93,98.965,775700000.0
2008-08-29 14:50:00,98.97,98.99,98.945,98.96,638900000.0
2008-08-29 14:55:00,98.96,99.0,98.935,98.985,604700000.0
2008-08-29 15:00:00,98.98,99.06,98.975,99.05,683200000.0
2008-08-29 15:05:00,99.05,99.105,99.025,99.08,511700000.0
2008-08-29 15:10:00,99.08,99.11,99.07,99.09,662600001.0
2008-08-29 15:15:00,99.09,99.12,99.06,99.11,676200000.0
2008-08-29 15:20:00,99.11,99.11,99.035,99.045,480400000.0
2008-08-29 15:25:00,99.045,99.085,99.01,99.035,679500000.0
2008-08-29 15:30:00,99.03,99.055,99.015,99.055,434700000.0
2008-08-29 15:35:00,99.05,99.09,99.045,99.08,554600000.0
2008-08-29 15:40:00,99.075,99.135,99.045,99.08,1931000018.0
2008-08-29 15:45:00,99.08,99.09,98.975,99.025,1315500000.0
2008-08-29 15:50:00,99.02,99.06,99.01,99.045,1016200001.0
2008-08-29 15:55:00,99.04,99.06,98.985,99.01,1395900000.0
2008-08-29 16:00:00,99.01,99.035,98.945,98.97,1862600000.0
2008-08-29 16:05:00,98.97,98.99,98.955,98.98,1334900000.0
2008-08-29 16:10:00,98.98,99.02,98.955,99.0,1329200000.0
2008-08-29 16:15:00,99.0,99.0,98.96,98.99,1045300001.0
2008-08-29 16:20:00,98.985,99.03,98.975,99.0,1309900000.0
2008-08-29 16:25:00,99.0,99.03,98.975,98.98,935000000.0
2008-08-29 16:30:00,98.98,98.99,98.96,98.985,645500000.0
2008-08-29 16:35:00,98.985,99.04,98.97,99.01,1135400000.0
2008-08-29 16:40:00,99.01,99.025,98.945,98.96,1050200000.0
2008-08-29 16:45:00,98.95,99.05,98.93,99.04,1280500000.0
2008-08-29 16:50:00,99.04,99.04,98.93,98.93,2112899995.0
2008-08-29 16:55:00,98.93,98.96,98.79,98.8,2679800000.0
2008-08-29 17:00:00,98.8,98.82,98.75,98.8,2291800015.0
2008-08-29 17:05:00,98.8,98.82,98.77,98.8,2034800001.0
2008-08-29 17:10:00,98.8,98.845,98.78,98.81,1178500000.0
2008-08-29 17:15:00,98.81,98.82,98.74,98.75,943900000.0
2008-08-29 17:20:00,98.75,98.76,98.69,98.69,1361200000.0
2008-08-29 17:25:00,98.69,98.69,98.6,98.62,1035900000.0
2008-08-29 17:30:00,98.62,98.69,98.565,98.67,910699999.0
2008-08-29 17:35:00,98.67,98.72,98.61,98.61,1163400000.0
2008-08-29 17:40:00,98.615,98.64,98.585,98.595,777100000.0
2008-08-29 17:45:00,98.595,98.615,98.505,98.595,896100000.0
2008-08-29 17:50:00,98.605,98.615,98.56,98.61,507700000.0
2008-08-29 17:55:00,98.615,98.66,98.58,98.615,851000000.0
2008-08-29 18:00:00,98.625,98.67,98.61,98.66,660300000.0
2008-08-29 18:05:00,98.665,98.71,98.66,98.71,568400000.0
2008-08-29 18:10:00,98.71,98.71,98.63,98.66,399800000.0
2008-08-29 18:15:00,98.65,98.69,98.635,98.635,397000000.0
2008-08-29 18:20:00,98.64,98.67,98.625,98.64,602700000.0
2008-08-29 18:25:00,98.64,98.65,98.615,98.62,575100000.0
2008-08-29 18:30:00,98.62,98.665,98.615,98.65,629300000.0
2008-08-29 18:35:00,98.65,98.66,98.61,98.62,413200000.0
2008-08-29 18:40:00,98.62,98.65,98.56,98.56,433900000.0
2008-08-29 18:45:00,98.56,98.58,98.53,98.575,453900000.0
2008-08-29 18:50:00,98.575,98.6,98.515,98.57,441700000.0
2008-08-29 18:55:00,98.57,98.58,98.535,98.535,385900000.0
2008-08-29 19:00:00,98.54,98.56,98.525,98.525,216000000.0
2008-08-29 19:05:00,98.53,98.58,98.515,98.57,256500000.0
2008-08-29 19:10:00,98.565,98.63,98.56,98.605,682600002.0
2008-08-29 19:15:00,98.61,98.61,98.55,98.59,2656700013.0
2008-08-29 19:20:00,98.59,98.62,98.565,98.6,231500000.0
2008-08-29 19:25:00,98.6,98.61,98.575,98.59,188800000.0
2008-08-29 19:30:00,98.59,98.65,98.59,98.65,273500000.0
2008-08-29 19:35:00,98.65,98.685,98.625,98.65,221400000.0
2008-08-29 19:40:00,98.65,98.68,98.64,98.67,164300000.0
2008-08-29 19:45:00,98.66,98.7,98.65,98.66,179600000.0
2008-08-29 19:50:00,98.67,98.67,98.625,98.64,268800000.0
2008-08-29 19:55:00,98.65,98.69,98.65,98.66,170300000.0
2008-08-29 20:00:00,98.66,98.67,98.58,98.585,238500000.0
2008-08-29 20:05:00,98.575,98.62,98.57,98.62,128500000.0
2008-08-29 20:10:00,98.62,98.63,98.61,98.63,52000000.0
2008-08-29 20:15:00,98.63,98.66,98.61,98.66,130500000.0
2008-08-29 20:20:00,98.66,98.725,98.66,98.71,269800000.0
2008-08-29 20:25:00,98.71,98.71,98.64,98.69,238900000.0
2008-08-29 20:30:00,98.69,98.76,98.69,98.74,332600000.0
2008-08-29 20:35:00,98.74,98.79,98.74,98.77,208600000.0
2008-08-29 20:40:00,98.77,98.78,98.75,98.78,95400000.0
2008-08-29 20:45:00,98.763,98.78,98.727,98.77,123100000.0
2008-08-29 20:50:00,98.77,98.78,98.74,98.76,150600000.0
2008-08-29 20:55:00,98.77,98.78,98.76,98.76,54100000.0
2008-08-29 21:00:00,98.76,98.79,98.76,98.78,50500000.0
2008-08-29 21:05:00,98.78,98.8,98.76,98.785,105000000.0
2008-08-29 21:10:00,98.78,98.805,98.78,98.79,151400000.0
2008-08-29 21:15:00,98.79,98.82,98.745,98.77,339700000.0
2008-08-29 21:20:00,98.78,98.86,98.765,98.86,275700000.0
2008-08-29 21:25:00,98.86,98.89,98.81,98.81,126900000.0
2008-08-29 21:30:00,98.805,98.805,98.775,98.775,84900000.0
2008-08-29 21:35:00,98.775,98.835,98.77,98.82,110600000.0
2008-08-29 21:40:00,98.82,98.83,98.785,98.785,61700000.0
2008-08-29 21:45:00,98.785,98.81,98.78,98.81,66400000.0
2008-08-29 21:50:00,98.81,98.81,98.78,98.78,66900000.0
2008-08-29 21:55:00,98.78,98.83,98.78,98.81,105700000.0
2008-08-29 22:00:00,98.805,98.87,98.8,98.86,122400000.0
2008-08-29 22:05:00,98.86,98.87,98.8,98.83,97600000.0
2008-08-29 22:10:00,98.835,98.845,98.82,98.845,46000000.0
2008-08-29 22:15:00,98.84,98.86,98.82,98.83,112900000.0
2008-08-29 22:20:00,98.83,98.83,98.8,98.83,83900000.0
2008-08-29 22:25:00,98.83,98.83,98.8,98.815,135700000.0
2008-08-29 22:30:00,98.815,98.9,98.81,98.875,108000000.0
2008-08-29 22:35:00,98.875,98.875,98.795,98.84,125900000.0
2008-08-29 22:40:00,98.845,98.89,98.795,98.815,172600000.0
2008-08-29 22:45:00,98.83,98.83,98.79,98.805,127600000.0
2008-08-29 22:50:00,98.825,98.845,98.77,98.77,56500000.0
2008-08-29 22:55:00,98.785,98.805,98.76,98.78,774299986.0
2008-08-31 23:00:00,98.62,98.65,98.6,98.64,1240499994.0
2008-08-31 23:05:00,98.64,98.68,98.63,98.66,1615699988.0
2008-08-31 23:10:00,98.66,98.69,98.66,98.67,1327200000.0
2008-08-31 23:15:00,98.67,98.67,98.67,98.67,1029500000.0
2008-08-31 23:20:00,98.67,98.67,98.605,98.62,1881500000.0
2008-08-31 23:25:00,98.62,98.62,98.61,98.61,2489899993.0
2008-08-31 23:30:00,98.61,98.61,98.61,98.61,1670299972.0
2008-08-31 23:35:00,98.581,98.665,98.568,98.6,1235900006.0
2008-08-31 23:40:00,98.61,98.659,98.6,98.63,906099995.0
2008-08-31 23:45:00,98.597,98.63,98.589,98.63,1004100000.0
2008-08-31 23:50:00,98.612,98.647,98.591,98.63,284800000.0
2008-08-31 23:55:00,98.63,98.63,98.63,98.63,826000000.0
2008-09-01 00:00:00,98.63,98.63,98.56,98.63,3231199998.0
2008-09-01 00:05:00,98.63,98.63,98.6,98.6,2219900000.0
2008-09-01 00:10:00,98.63,98.63,98.565,98.61,700500000.0
2008-09-01 00:15:00,98.61,98.64,98.6,98.63,163300000.0
2008-09-01 00:20:00,98.63,98.67,98.61,98.67,511500000.0
2008-09-01 00:25:00,98.67,98.71,98.62,98.71,574600000.0
2008-09-01 00:30:00,98.655,98.775,98.645,98.69,374200000.0
2008-09-01 00:35:00,98.7,98.8,98.68,98.73,2816600002.0
2008-09-01 00:40:00,98.72,98.76,98.65,98.75,1449699998.0
2008-09-01 00:45:00,98.75,98.81,98.705,98.78,1237000005.0
2008-09-01 00:50:00,98.775,98.78,98.705,98.75,1737099989.0
2008-09-01 00:55:00,98.74,98.78,98.66,98.68,3360200008.0
2008-09-01 01:00:00,98.68,98.75,98.67,98.75,574400000.0
2008-09-01 01:05:00,98.75,98.76,98.625,98.7,1026699992.0
2008-09-01 01:10:00,98.7,98.75,98.65,98.7,1703100011.0
2008-09-01 01:15:00,98.69,98.76,98.69,98.76,379899997.0
2008-09-01 01:20:00,98.76,98.76,98.655,98.67,581799999.0
2008-09-01 01:25:00,98.69,98.71,98.565,98.61,670100000.0
2008-09-01 01:30:00,98.58,98.66,98.58,98.62,921800000.0
2008-09-01 01:35:00,98.62,98.68,98.595,98.67,476200000.0
2008-09-01 01:40:00,98.68,98.7,98.61,98.63,613799995.0
2008-09-01 01:45:00,98.65,98.695,98.6,98.66,596400000.0
2008-09-01 01:50:00,98.68,98.72,98.665,98.71,71600000.0
2008-09-01 01:55:00,98.71,98.72,98.67,98.68,132200000.0
2008-09-01 02:00:00,98.68,98.71,98.64,98.7,254899999.0
2008-09-01 02:05:00,98.7,98.72,98.625,98.68,361500000.0
2008-09-01 02:10:00,98.68,98.73,98.625,98.72,922800003.0
2008-09-01 02:15:00,98.71,98.81,98.71,98.76,711900006.0
2008-09-01 02:20:00,98.765,98.77,98.665,98.67,934300039.0
2008-09-01 02:25:00,98.66,98.66,98.58,98.585,510400000.0
2008-09-01 02:30:00,98.58,98.61,98.56,98.57,179700000.0
2008-09-01 02:35:00,98.565,98.57,98.48,98.505,260300000.0
2008-09-01 02:40:00,98.5,98.51,98.46,98.5,443600000.0
2008-09-01 02:45:00,98.495,98.54,98.48,98.54,441600000.0
2008-09-01 02:50:00,98.545,98.56,98.49,98.505,254100000.0
2008-09-01 02:55:00,98.5,98.515,98.4,98.42,400900000.0
2008-09-01 03:00:00,98.415,98.43,98.39,98.42,324800000.0
2008-09-01 03:05:00,98.42,98.48,98.375,98.41,260900000.0
2008-09-01 03:10:00,98.41,98.41,98.27,98.27,260600000.0
2008-09-01 03:15:00,98.27,98.29,98.14,98.275,569300000.0
2008-09-01 03:20:00,98.28,98.3,98.14,98.15,572400000.0
2008-09-01 03:25:00,98.155,98.24,98.1,98.22,570900000.0
2008-09-01 03:30:00,98.23,98.27,98.17,98.26,439600000.0
2008-09-01 03:35:00,98.26,98.36,98.205,98.345,720700000.0
2008-09-01 03:40:00,98.34,98.39,98.31,98.39,418600000.0
2008-09-01 03:45:00,98.39,98.515,98.38,98.455,365200000.0
2008-09-01 03:50:00,98.46,98.46,98.32,98.32,624000000.0
2008-09-01 03:55:00,98.31,98.34,98.23,98.25,544600000.0
2008-09-01 04:00:00,98.24,98.29,98.24,98.28,185500000.0
2008-09-01 04:05:00,98.27,98.3,98.25,98.27,181899999.0
2008-09-01 04:10:00,98.27,98.27,98.14,98.16,954000000.0
2008-09-01 04:15:00,98.16,98.2,98.16,98.2,138600000.0
2008-09-01 04:20:00,98.195,98.27,98.185,98.24,318300000.0
2008-09-01 04:25:00,98.24,98.26,98.19,98.23,202000000.0
2008-09-01 04:30:00,98.23,98.23,98.19,98.21,381700000.0
2008-09-01 04:35:00,98.21,98.23,98.2,98.21,111000000.0
2008-09-01 04:40:00,98.2,98.24,98.2,98.22,71900000.0
2008-09-01 04:45:00,98.23,98.31,98.22,98.31,194300000.0
2008-09-01 04:50:00,98.3,98.33,98.28,98.31,135300000.0
2008-09-01 04:55:00,98.31,98.35,98.3,98.34,166100000.0
2008-09-01 05:00:00,98.335,98.36,98.3,98.33,548800001.0
2008-09-01 05:05:00,98.33,98.4,98.32,98.37,979400000.0
2008-09-01 05:10:00,98.37,98.39,98.36,98.38,231900000.0
2008-09-01 05:15:00,98.38,98.39,98.33,98.36,195600000.0
2008-09-01 05:20:00,98.36,98.36,98.3,98.32,229100000.0
2008-09-01 05:25:00,98.32,98.34,98.285,98.29,188500000.0
2008-09-01 05:30:00,98.29,98.29,98.26,98.29,123000000.0
2008-09-01 05:35:00,98.29,98.34,98.28,98.29,136400000.0
2008-09-01 05:40:00,98.29,98.3,98.25,98.28,105700000.0
2008-09-01 05:45:00,98.26,98.29,98.245,98.28,104100000.0
2008-09-01 05:50:00,98.28,98.3,98.27,98.29,209400000.0
2008-09-01 05:55:00,98.285,98.34,98.27,98.27,169000000.0
2008-09-01 06:00:00,98.28,98.31,98.265,98.305,106700000.0
2008-09-01 06:05:00,98.3,98.36,98.3,98.31,147100000.0
2008-09-01 06:10:00,98.31,98.36,98.295,98.33,119700000.0
2008-09-01 06:15:00,98.33,98.34,98.305,98.32,186200000.0
2008-09-01 06:20:00,98.31,98.36,98.31,98.36,114700000.0
2008-09-01 06:25:00,98.355,98.395,98.31,98.39,293400000.0
2008-09-01 06:30:00,98.38,98.42,98.37,98.41,86400000.0
2008-09-01 06:35:00,98.41,98.41,98.34,98.36,238200000.0
2008-09-01 06:40:00,98.36,98.37,98.34,98.36,252800000.0
2008-09-01 06:45:00,98.37,98.37,98.34,98.34,141200000.0
2008-09-01 06:50:00,98.34,98.37,98.305,98.37,257600000.0
2008-09-01 06:55:00,98.37,98.39,98.315,98.39,184900000.0
2008-09-01 07:00:00,98.395,98.44,98.385,98.42,224600000.0
2008-09-01 07:05:00,98.415,98.42,98.375,98.41,85900000.0
2008-09-01 07:10:00,98.4,98.43,98.37,98.38,149400000.0
2008-09-01 07:15:00,98.38,98.41,98.32,98.38,147400000.0
2008-09-01 07:20:00,98.385,98.395,98.335,98.35,221900000.0
2008-09-01 07:25:00,98.345,98.4,98.325,98.38,395200000.0
2008-09-01 07:30:00,98.385,98.42,98.35,98.385,297900001.0
2008-09-01 07:35:00,98.385,98.43,98.34,98.38,213500000.0
2008-09-01 07:40:00,98.38,98.42,98.37,98.4,173000000.0
2008-09-01 07:45:00,98.4,98.41,98.35,98.4,248400000.0
2008-09-01 07:50:00,98.4,98.41,98.34,98.39,148500000.0
2008-09-01 07:55:00,98.39,98.4,98.325,98.4,229000001.0
2008-09-01 08:00:00,98.4,98.4,98.33,98.38,363400000.0
2008-09-01 08:05:00,98.37,98.47,98.37,98.47,578800000.0
2008-09-01 08:10:00,98.475,98.48,98.38,98.38,458500000.0
2008-09-01 08:15:00,98.38,98.42,98.355,98.4,528000000.0
2008-09-01 08:20:00,98.4,98.4,98.37,98.38,414300000.0
2008-09-01 08:25:00,98.38,98.38,98.37,98.38,1264200000.0
2008-09-01 08:30:00,98.38,98.41,98.3,98.31,828400000.0
2008-09-01 08:35:00,98.31,98.34,98.275,98.29,858100000.0
2008-09-01 08:40:00,98.28,98.325,98.22,98.32,851400000.0
2008-09-01 08:45:00,98.325,98.355,98.28,98.34,643800000.0
2008-09-01 08:50:00,98.34,98.36,98.28,98.295,601300000.0
2008-09-01 08:55:00,98.295,98.36,98.285,98.35,735300000.0
2008-09-01 09:00:00,98.35,98.37,98.32,98.35,595500000.0
2008-09-01 09:05:00,98.355,98.36,98.31,98.355,1150900000.0
2008-09-01 09:10:00,98.355,98.375,98.31,98.34,1010300000.0
2008-09-01 09:15:00,98.34,98.43,98.335,98.42,1100000000.0
2008-09-01 09:20:00,98.42,98.425,98.345,98.36,1112300000.0
2008-09-01 09:25:00,98.36,98.36,98.26,98.32,1234000000.0
2008-09-01 09:30:00,98.315,98.325,98.28,98.29,842500000.0
2008-09-01 09:35:00,98.29,98.3,98.17,98.2,1979600015.0
2008-09-01 09:40:00,98.2,98.21,98.025,98.09,1758800000.0
2008-09-01 09:45:00,98.09,98.135,98.07,98.11,1249400000.0
2008-09-01 09:50:00,98.105,98.14,98.0,98.03,2664600000.0
2008-09-01 09:55:00,98.03,98.075,97.965,98.05,1973600001.0
2008-09-01 10:00:00,98.05,98.11,98.03,98.09,1253100000.0
2008-09-01 10:05:00,98.09,98.155,98.08,98.1,1070200000.0
2008-09-01 10:10:00,98.1,98.2,98.08,98.18,807700001.0
2008-09-01 10:15:00,98.18,98.225,98.14,98.15,933400000.0
2008-09-01 10:20:00,98.14,98.18,98.13,98.16,729400000.0
2008-09-01 10:25:00,98.165,98.21,98.13,98.19,701300000.0
2008-09-01 10:30:00,98.2,98.23,98.17,98.21,546000000.0
2008-09-01 10:35:00,98.2,98.22,98.18,98.19,781100000.0
2008-09-01 10:40:00,98.19,98.21,98.135,98.2,775700000.0
2008-09-01 10:45:00,98.21,98.23,98.15,98.15,639900000.0
2008-09-01 10:50:00,98.15,98.2,98.125,98.15,662200000.0
2008-09-01 10:55:00,98.16,98.19,98.14,98.14,352500000.0
2008-09-01 11:00:00,98.14,98.15,98.1,98.12,338800000.0
2008-09-01 11:05:00,98.12,98.12,98.065,98.1,609800000.0
2008-09-01 11:10:00,98.1,98.12,98.06,98.08,905100000.0
2008-09-01 11:15:00,98.08,98.19,98.08,98.15,502100001.0
2008-09-01 11:20:00,98.15,98.165,98.11,98.15,744300000.0
2008-09-01 11:25:00,98.15,98.16,98.125,98.14,915600000.0
2008-09-01 11:30:00,98.14,98.165,98.135,98.135,662600000.0
2008-09-01 11:35:00,98.15,98.155,98.11,98.14,485700000.0
2008-09-01 11:40:00,98.14,98.14,98.095,98.1,466900000.0
2008-09-01 11:45:00,98.095,98.14,98.095,98.12,504600000.0
2008-09-01 11:50:00,98.12,98.15,98.11,98.14,369700000.0
2008-09-01 11:55:00,98.15,98.165,98.13,98.13,1123099990.0
2008-09-01 12:00:00,98.14,98.245,98.115,98.24,1565600020.0
2008-09-01 12:05:00,98.235,98.3,98.215,98.26,806200000.0
2008-09-01 12:10:00,98.265,98.3,98.255,98.28,677300000.0
2008-09-01 12:15:00,98.275,98.3,98.25,98.3,474900000.0
2008-09-01 12:20:00,98.29,98.31,98.26,98.27,418100000.0
2008-09-01 12:25:00,98.27,98.335,98.27,98.31,492100000.0
2008-09-01 12:30:00,98.31,98.35,98.31,98.325,574600000.0
2008-09-01 12:35:00,98.33,98.345,98.305,98.32,528000000.0
2008-09-01 12:40:00,98.32,98.35,98.29,98.31,549400000.0
2008-09-01 12:45:00,98.3,98.3,98.25,98.25,640700000.0
2008-09-01 12:50:00,98.26,98.27,98.17,98.17,703900001.0
2008-09-01 12:55:00,98.17,98.22,98.13,98.16,660000000.0
2008-09-01 13:00:00,98.16,98.18,98.12,98.14,833700000.0
2008-09-01 13:05:00,98.14,98.15,98.095,98.1,491300000.0
2008-09-01 13:10:00,98.1,98.11,98.05,98.05,497400000.0
2008-09-01 13:15:00,98.05,98.13,98.025,98.12,1073100000.0
2008-09-01 13:20:00,98.13,98.2,98.12,98.18,610100000.0
2008-09-01 13:25:00,98.17,98.18,98.13,98.14,337100000.0
2008-09-01 13:30:00,98.14,98.15,98.11,98.135,812200000.0
2008-09-01 13:35:00,98.13,98.155,98.1,98.11,496700000.0
2008-09-01 13:40:00,98.11,98.125,98.09,98.11,514500001.0
2008-09-01 13:45:00,98.1,98.125,98.075,98.08,406700000.0
2008-09-01 13:50:00,98.08,98.11,98.07,98.09,559100000.0
2008-09-01 13:55:00,98.09,98.13,98.06,98.11,678500000.0
2008-09-01 14:00:00,98.11,98.18,98.1,98.16,456500000.0
2008-09-01 14:05:00,98.15,98.2,98.14,98.15,1014500014.0
2008-09-01 14:10:00,98.15,98.205,98.145,98.18,745900000.0
2008-09-01 14:15:00,98.17,98.18,98.13,98.14,1043100015.0
2008-09-01 14:20:00,98.135,98.19,98.075,98.18,793799996.0
2008-09-01 14:25:00,98.18,98.275,98.18,98.27,682200000.0
2008-09-01 14:30:00,98.27,98.295,98.185,98.215,878099999.0
2008-09-01 14:35:00,98.22,98.22,98.15,98.18,710500000.0
2008-09-01 14:40:00,98.19,98.2,98.13,98.15,868800000.0
2008-09-01 14:45:00,98.13,98.17,98.11,98.16,480600000.0
2008-09-01 14:50:00,98.16,98.19,98.155,98.18,604400000.0
2008-09-01 14:55:00,98.18,98.205,98.15,98.19,513700000.0
2008-09-01 15:00:00,98.2,98.22,98.18,98.21,506600000.0
2008-09-01 15:05:00,98.21,98.29,98.185,98.26,713600000.0
2008-09-01 15:10:00,98.26,98.365,98.245,98.33,722100000.0
2008-09-01 15:15:00,98.325,98.34,98.25,98.26,1082900001.0
2008-09-01 15:20:00,98.26,98.27,98.2,98.26,672500000.0
2008-09-01 15:25:00,98.26,98.36,98.245,98.35,731900000.0
2008-09-01 15:30:00,98.35,98.46,98.35,98.415,683000000.0
2008-09-01 15:35:00,98.415,98.44,98.39,98.42,420800000.0
2008-09-01 15:40:00,98.42,98.45,98.4,98.41,620700000.0
2008-09-01 15:45:00,98.41,98.42,98.375,98.41,474400000.0
2008-09-01 15:50:00,98.41,98.425,98.22,98.235,1089600000.0
2008-09-01 15:55:00,98.24,98.27,98.23,98.23,500700000.0
2008-09-01 16:00:00,98.23,98.29,98.23,98.265,391900000.0
2008-09-01 16:05:00,98.26,98.32,98.26,98.3,515000000.0
2008-09-01 16:10:00,98.3,98.37,98.29,98.32,617300000.0
2008-09-01 16:15:00,98.32,98.33,98.21,98.22,1061600000.0
2008-09-01 16:20:00,98.22,98.23,98.17,98.18,640600002.0
2008-09-01 16:25:00,98.18,98.195,98.13,98.16,451200000.0
2008-09-01 16:30:00,98.15,98.19,98.145,98.165,903100000.0
2008-09-01 16:35:00,98.17,98.2,98.11,98.17,581400000.0
2008-09-01 16:40:00,98.18,98.18,98.11,98.14,436400000.0
2008-09-01 16:45:00,98.13,98.135,98.11,98.12,338800000.0
2008-09-01 16:50:00,98.12,98.2,98.12,98.19,690100006.0
2008-09-01 16:55:00,98.19,98.21,98.0,98.04,979699999.0
2008-09-01 17:00:00,98.04,98.105,98.02,98.1,623900000.0
2008-09-01 17:05:00,98.08,98.12,98.06,98.1,410500000.0
2008-09-01 17:10:00,98.09,98.13,98.07,98.085,417800000.0
2008-09-01 17:15:00,98.09,98.17,98.08,98.15,498900000.0
2008-09-01 17:20:00,98.155,98.21,98.125,98.2,486000000.0
2008-09-01 17:25:00,98.2,98.26,98.195,98.21,733500000.0
2008-09-01 17:30:00,98.205,98.24,98.185,98.19,415200000.0
2008-09-01 17:35:00,98.19,98.22,98.18,98.19,264100000.0
2008-09-01 17:40:00,98.185,98.22,98.175,98.21,262800000.0
2008-09-01 17:45:00,98.21,98.23,98.18,98.21,376100000.0
2008-09-01 17:50:00,98.21,98.235,98.18,98.2,360500000.0
2008-09-01 17:55:00,98.2,98.23,98.11,98.11,347000000.0
2008-09-01 18:00:00,98.115,98.145,98.11,98.12,383200000.0
2008-09-01 18:05:00,98.12,98.17,98.115,98.15,282100000.0
2008-09-01 18:10:00,98.17,98.17,98.1,98.13,279100000.0
2008-09-01 18:15:00,98.125,98.14,98.075,98.09,197200000.0
2008-09-01 18:20:00,98.09,98.165,98.09,98.125,231000000.0
2008-09-01 18:25:00,98.13,98.165,98.095,98.115,323700000.0
2008-09-01 18:30:00,98.11,98.15,98.095,98.11,312700000.0
2008-09-01 18:35:00,98.11,98.125,98.075,98.1,241900000.0
2008-09-01 18:40:00,98.1,98.115,98.07,98.1,187500000.0
2008-09-01 18:45:00,98.1,98.115,98.055,98.08,258800000.0
2008-09-01 18:50:00,98.07,98.11,98.045,98.1,355200000.0
2008-09-01 18:55:00,98.08,98.08,98.035,98.06,304500000.0
2008-09-01 19:00:00,98.06,98.12,98.05,98.12,117600000.0
2008-09-01 19:05:00,98.12,98.12,98.095,98.1,126400000.0
2008-09-01 19:10:00,98.075,98.14,98.056,98.125,363900000.0
2008-09-01 19:15:00,98.125,98.135,98.09,98.1,86700000.0
2008-09-01 19:20:00,98.1,98.1,98.055,98.055,76200000.0
2008-09-01 19:25:00,98.055,98.11,98.05,98.11,128300000.0
2008-09-01 19:30:00,98.105,98.105,98.059,98.095,249200000.0
2008-09-01 19:35:00,98.09,98.135,98.045,98.1,243700000.0
2008-09-01 19:40:00,98.078,98.1,98.034,98.055,576100000.0
2008-09-01 19:45:00,98.1,98.105,98.044,98.09,388100000.0
2008-09-01 19:50:00,98.09,98.094,98.065,98.075,275200000.0
2008-09-01 19:55:00,98.09,98.09,98.08,98.085,45500000.0
2008-09-01 20:00:00,98.085,98.11,98.07,98.09,115600000.0
2008-09-01 20:05:00,98.09,98.12,98.09,98.1,137200000.0
2008-09-01 20:10:00,98.1,98.17,98.08,98.17,412800002.0
2008-09-01 20:15:00,98.17,98.215,98.114,98.15,391700000.0
2008-09-01 20:20:00,98.133,98.17,98.125,98.15,130200000.0
2008-09-01 20:25:00,98.14,98.15,98.14,98.15,148800000.0
2008-09-01 20:30:00,98.14,98.15,98.14,98.15,92100000.0
2008-09-01 20:35:00,98.15,98.155,98.14,98.14,66200000.0
2008-09-01 20:40:00,98.14,98.17,98.117,98.138,67700000.0
2008-09-01 20:45:00,98.16,98.17,98.128,98.137,149800000.0
2008-09-01 20:50:00,98.14,98.17,98.125,98.15,129600000.0
2008-09-01 20:55:00,98.14,98.15,98.1,98.12,247300000.0
2008-09-01 21:00:00,98.14,98.15,98.08,98.12,517900006.0
2008-09-01 21:05:00,98.105,98.125,98.102,98.12,356100005.0
2008-09-01 21:10:00,98.12,98.13,98.11,98.13,105200003.0
2008-09-01 21:15:00,98.13,98.13,98.1,98.1,158100000.0
2008-09-01 21:20:00,98.1,98.185,98.095,98.16,156700000.0
2008-09-01 21:25:00,98.167,98.2,98.165,98.19,186600000.0
2008-09-01 21:30:00,98.2,98.21,98.185,98.2,32100000.0
2008-09-01 21:35:00,98.19,98.2,98.135,98.135,38099999.0
2008-09-01 21:40:00,98.155,98.2,98.155,98.17,37800000.0
2008-09-01 21:45:00,98.185,98.185,98.16,98.17,296300002.0
2008-09-01 21:50:00,98.17,98.18,98.13,98.17,163000003.0
2008-09-01 21:55:00,98.17,98.17,98.15,98.17,389000010.0
2008-09-01 22:00:00,98.15,98.19,98.15,98.18,354900011.0
2008-09-01 22:05:00,98.18,98.19,98.18,98.18,33200000.0
2008-09-01 22:10:00,98.19,98.19,98.155,98.17,35500000.0
2008-09-01 22:15:00,98.175,98.195,98.16,98.19,46100000.0
2008-09-01 22:20:00,98.18,98.205,98.17,98.18,172800003.0
2008-09-01 22:25:00,98.17,98.2,98.17,98.19,62900000.0
2008-09-01 22:30:00,98.18,98.2,98.18,98.18,57500000.0
2008-09-01 22:35:00,98.18,98.225,98.125,98.205,334600010.0
2008-09-01 22:40:00,98.22,98.245,98.155,98.205,287399999.0
2008-09-01 22:45:00,98.21,98.215,98.17,98.18,207699999.0
2008-09-01 22:50:00,98.18,98.19,98.13,98.14,1508199997.0
2008-09-01 22:55:00,98.14,98.19,98.12,98.165,1854000007.0
2008-09-01 23:00:00,98.185,98.185,98.097,98.14,420600024.0
2008-09-01 23:05:00,98.13,98.14,98.05,98.1,429599996.0
2008-09-01 23:10:00,98.054,98.1,98.033,98.1,141300000.0
2008-09-01 23:15:00,98.1,98.11,98.05,98.07,671600003.0
2008-09-01 23:20:00,98.07,98.12,98.06,98.07,788699999.0
2008-09-01 23:25:00,98.06,98.12,98.06,98.11,329799987.0
2008-09-01 23:30:00,98.12,98.15,98.11,98.135,478099999.0
2008-09-01 23:35:00,98.165,98.17,98.08,98.08,386999998.0
2008-09-01 23:40:00,98.08,98.11,98.068,98.104,354100001.0
2008-09-01 23:45:00,98.08,98.1,98.03,98.06,302100007.0
2008-09-01 23:50:00,98.06,98.07,98.06,98.07,57600000.0
2008-09-01 23:55:00,98.07,98.205,98.01,98.06,1990800035.0
2008-09-02 00:00:00,98.06,98.09,98.04,98.08,4669400039.0
2008-09-02 00:05:00,98.08,98.08,98.01,98.04,1212799985.0
2008-09-02 00:10:00,98.03,98.04,97.92,97.99,922300004.0
2008-09-02 00:15:00,98.0,98.0,97.9,97.97,1235600001.0
2008-09-02 00:20:00,97.97,97.98,97.85,97.87,691700004.0
2008-09-02 00:25:00,97.87,97.88,97.75,97.84,2016900002.0
2008-09-02 00:30:00,97.84,97.94,97.82,97.89,6428900084.0
2008-09-02 00:35:00,97.88,97.92,97.81,97.81,4588400015.0
2008-09-02 00:40:00,97.81,97.85,97.795,97.84,1278600021.0
2008-09-02 00:45:00,97.82,97.87,97.775,97.815,1563200019.0
2008-09-02 00:50:00,97.83,97.94,97.795,97.94,3248800043.0
2008-09-02 00:55:00,97.935,98.03,97.885,98.02,699800004.0
2008-09-02 01:00:00,98.02,98.1,97.975,98.09,419800000.0
2008-09-02 01:05:00,98.1,98.19,98.09,98.15,420500000.0
2008-09-02 01:10:00,98.16,98.18,98.12,98.15,520799999.0
2008-09-02 01:15:00,98.11,98.14,98.01,98.03,272400000.0
2008-09-02 01:20:00,98.02,98.04,97.875,97.89,1241499999.0
2008-09-02 01:25:00,97.89,97.98,97.87,97.98,341200000.0
2008-09-02 01:30:00,97.97,98.1,97.97,98.1,237000000.0
2008-09-02 01:35:00,98.1,98.11,97.955,98.0,732299993.0
2008-09-02 01:40:00,98.0,98.02,97.95,98.0,211000000.0
2008-09-02 01:45:00,98.0,98.0,97.955,97.98,119800000.0
2008-09-02 01:50:00,97.98,98.03,97.97,98.02,255100000.0
2008-09-02 01:55:00,98.01,98.08,97.97,98.07,206699999.0
2008-09-02 02:00:00,98.06,98.09,98.05,98.06,431200000.0
2008-09-02 02:05:00,98.06,98.13,98.06,98.11,888099994.0
2008-09-02 02:10:00,98.11,98.11,98.015,98.08,769900000.0
2008-09-02 02:15:00,98.07,98.12,98.06,98.12,609500002.0
2008-09-02 02:20:00,98.12,98.12,98.05,98.07,138600000.0
2008-09-02 02:25:00,98.07,98.1,98.06,98.07,125000000.0
2008-09-02 02:30:00,98.07,98.21,98.07,98.21,808000000.0
2008-09-02 02:35:00,98.205,98.275,98.175,98.26,675000000.0
2008-09-02 02:40:00,98.26,98.295,98.22,98.28,565500000.0
2008-09-02 02:45:00,98.29,98.345,98.28,98.32,358400000.0
2008-09-02 02:50:00,98.32,98.41,98.31,98.39,420000000.0
2008-09-02 02:55:00,98.38,98.38,98.32,98.36,624100000.0
2008-09-02 03:00:00,98.36,98.38,98.28,98.3,639700000.0
2008-09-02 03:05:00,98.3,98.3,98.225,98.26,306000000.0
2008-09-02 03:10:00,98.255,98.28,98.19,98.22,473700000.0
2008-09-02 03:15:00,98.225,98.23,98.16,98.165,317800000.0
2008-09-02 03:20:00,98.165,98.245,98.16,98.245,154900000.0
2008-09-02 03:25:00,98.25,98.31,98.245,98.305,208400000.0
2008-09-02 03:30:00,98.3,98.305,98.185,98.185,193700000.0
2008-09-02 03:35:00,98.19,98.21,98.15,98.19,289400000.0
2008-09-02 03:40:00,98.185,98.2,98.12,98.2,273100000.0
2008-09-02 03:45:00,98.2,98.27,98.195,98.265,141400000.0
2008-09-02 03:50:00,98.265,98.27,98.17,98.2,498800000.0
2008-09-02 03:55:00,98.19,98.23,98.18,98.21,282900000.0
2008-09-02 04:00:00,98.21,98.22,98.185,98.2,76200000.0
2008-09-02 04:05:00,98.2,98.2,98.16,98.17,221300000.0
2008-09-02 04:10:00,98.16,98.17,98.06,98.08,643300000.0
2008-09-02 04:15:00,98.08,98.12,98.08,98.11,292200000.0
2008-09-02 04:20:00,98.11,98.17,98.11,98.15,104400000.0
2008-09-02 04:25:00,98.14,98.15,98.1,98.1,124500000.0
2008-09-02 04:30:00,98.085,98.16,98.08,98.08,244000000.0
2008-09-02 04:35:00,98.09,98.15,98.08,98.12,358700000.0
2008-09-02 04:40:00,98.13,98.13,98.1,98.1,52300000.0
2008-09-02 04:45:00,98.1,98.13,98.095,98.125,140300000.0
2008-09-02 04:50:00,98.125,98.14,98.1,98.13,148500000.0
2008-09-02 04:55:00,98.125,98.165,98.115,98.14,141700000.0
2008-09-02 05:00:00,98.15,98.16,98.11,98.11,94900000.0
2008-09-02 05:05:00,98.11,98.14,98.09,98.12,102200000.0
2008-09-02 05:10:00,98.13,98.14,98.1,98.1,77600000.0
2008-09-02 05:15:00,98.1,98.16,98.095,98.1,134400000.0
2008-09-02 05:20:00,98.1,98.1,98.07,98.08,112100000.0
2008-09-02 05:25:00,98.07,98.1,98.06,98.1,163200000.0
2008-09-02 05:30:00,98.09,98.1,98.065,98.1,103000000.0
2008-09-02 05:35:00,98.1,98.16,98.095,98.125,278700000.0
2008-09-02 05:40:00,98.13,98.15,98.12,98.13,129800000.0
2008-09-02 05:45:00,98.13,98.14,98.105,98.13,101300000.0
2008-09-02 05:50:00,98.13,98.15,98.11,98.14,89900000.0
2008-09-02 05:55:00,98.14,98.19,98.14,98.17,301700000.0
2008-09-02 06:00:00,98.17,98.18,98.15,98.15,215200000.0
2008-09-02 06:05:00,98.15,98.15,98.115,98.14,255400000.0
2008-09-02 06:10:00,98.14,98.16,98.125,98.13,185400000.0
2008-09-02 06:15:00,98.13,98.14,98.12,98.13,99400000.0
2008-09-02 06:20:00,98.13,98.14,98.105,98.115,150600000.0
2008-09-02 06:25:00,98.12,98.12,98.06,98.07,318000000.0
2008-09-02 06:30:00,98.06,98.14,98.04,98.12,627900000.0
2008-09-02 06:35:00,98.12,98.26,98.11,98.25,273300000.0
2008-09-02 06:40:00,98.25,98.27,98.2,98.26,275500000.0
2008-09-02 06:45:00,98.26,98.26,98.18,98.19,355700000.0
2008-09-02 06:50:00,98.18,98.19,98.15,98.17,539800000.0
2008-09-02 06:55:00,98.17,98.18,98.13,98.14,391900000.0
2008-09-02 07:00:00,98.14,98.14,98.1,98.12,278700000.0
2008-09-02 07:05:00,98.12,98.18,98.07,98.14,616200000.0
2008-09-02 07:10:00,98.14,98.15,98.06,98.09,483400000.0
2008-09-02 07:15:00,98.09,98.1,98.04,98.09,335900000.0
2008-09-02 07:20:00,98.09,98.09,97.99,98.01,470700000.0
2008-09-02 07:25:00,98.01,98.04,97.96,98.01,330200000.0
2008-09-02 07:30:00,98.01,98.03,97.96,97.96,351100000.0
2008-09-02 07:35:00,97.97,98.03,97.96,98.02,303900000.0
2008-09-02 07:40:00,98.02,98.03,97.955,97.965,730100000.0
2008-09-02 07:45:00,97.95,98.01,97.91,97.92,707100000.0
2008-09-02 07:50:00,97.93,97.96,97.9,97.93,454000000.0
2008-09-02 07:55:00,97.93,97.95,97.86,97.92,597500000.0
2008-09-02 08:00:00,97.92,98.0,97.88,97.97,715500000.0
2008-09-02 08:05:00,97.97,98.05,97.96,98.02,493100000.0
2008-09-02 08:10:00,98.02,98.02,97.96,97.965,643600000.0
2008-09-02 08:15:00,97.97,97.97,97.815,97.83,1050700000.0
2008-09-02 08:20:00,97.82,97.91,97.77,97.82,1573000000.0
2008-09-02 08:25:00,97.83,97.89,97.785,97.84,1012700000.0
2008-09-02 08:30:00,97.84,97.875,97.82,97.84,1160200000.0
2008-09-02 08:35:00,97.84,97.94,97.745,97.8,1249599999.0
2008-09-02 08:40:00,97.8,97.82,97.705,97.72,1965500000.0
2008-09-02 08:45:00,97.71,97.765,97.665,97.685,938900000.0
2008-09-02 08:50:00,97.685,97.72,97.595,97.69,1099500000.0
2008-09-02 08:55:00,97.695,97.72,97.65,97.69,690900000.0
2008-09-02 09:00:00,97.7,97.705,97.665,97.7,1151000000.0
2008-09-02 09:05:00,97.7,97.72,97.68,97.71,882400000.0
2008-09-02 09:10:00,97.705,97.775,97.7,97.76,1327400000.0
2008-09-02 09:15:00,97.765,97.805,97.75,97.78,737800000.0
2008-09-02 09:20:00,97.78,97.79,97.735,97.76,805599995.0
2008-09-02 09:25:00,97.765,97.77,97.73,97.74,1179300004.0
2008-09-02 09:30:00,97.735,97.81,97.735,97.78,1083600000.0
2008-09-02 09:35:00,97.78,97.83,97.78,97.825,795700000.0
2008-09-02 09:40:00,97.825,97.85,97.79,97.83,1075400001.0
2008-09-02 09:45:00,97.825,97.835,97.685,97.69,1427700001.0
2008-09-02 09:50:00,97.69,97.72,97.62,97.65,2132600000.0
2008-09-02 09:55:00,97.65,97.695,97.62,97.67,1223100000.0
2008-09-02 10:00:00,97.67,97.69,97.62,97.66,1227400001.0
2008-09-02 10:05:00,97.66,97.68,97.59,97.66,807300000.0
2008-09-02 10:10:00,97.68,97.73,97.65,97.67,1029500000.0
2008-09-02 10:15:00,97.67,97.81,97.585,97.76,1528500001.0
2008-09-02 10:20:00,97.77,97.785,97.65,97.69,1469500000.0
2008-09-02 10:25:00,97.67,97.73,97.67,97.7,1282400000.0
2008-09-02 10:30:00,97.7,97.8,97.67,97.76,963900000.0
2008-09-02 10:35:00,97.75,97.785,97.73,97.77,940800000.0
2008-09-02 10:40:00,97.77,97.815,97.695,97.7,1213200001.0
2008-09-02 10:45:00,97.7,97.75,97.675,97.72,976900000.0
2008-09-02 10:50:00,97.72,97.73,97.685,97.695,648600000.0
2008-09-02 10:55:00,97.695,97.77,97.685,97.73,791200000.0
2008-09-02 11:00:00,97.74,97.76,97.69,97.7,688700000.0
2008-09-02 11:05:00,97.7,97.7,97.64,97.66,630900000.0
2008-09-02 11:10:00,97.66,97.68,97.645,97.65,634700000.0
2008-09-02 11:15:00,97.65,97.675,97.59,97.63,920300000.0
2008-09-02 11:20:00,97.63,97.705,97.62,97.67,994500001.0
2008-09-02 11:25:00,97.67,97.69,97.605,97.62,767200000.0
2008-09-02 11:30:00,97.62,97.64,97.58,97.64,1127300000.0
2008-09-02 11:35:00,97.635,97.72,97.6,97.63,1436900000.0
2008-09-02 11:40:00,97.64,97.745,97.635,97.72,1244300000.0
2008-09-02 11:45:00,97.72,97.73,97.64,97.67,660000000.0
2008-09-02 11:50:00,97.66,97.78,97.65,97.76,872900000.0
2008-09-02 11:55:00,97.75,97.83,97.75,97.83,795900000.0
2008-09-02 12:00:00,97.83,97.84,97.78,97.82,641000000.0
2008-09-02 12:05:00,97.82,97.96,97.81,97.96,756900000.0
2008-09-02 12:10:00,97.95,97.96,97.88,97.89,915500000.0
2008-09-02 12:15:00,97.88,97.92,97.855,97.88,903000000.0
2008-09-02 12:20:00,97.88,97.97,97.865,97.97,1231200000.0
2008-09-02 12:25:00,97.97,97.995,97.935,97.95,740100000.0
2008-09-02 12:30:00,97.945,97.95,97.87,97.89,745300000.0
2008-09-02 12:35:00,97.89,97.95,97.87,97.93,1600700001.0
2008-09-02 12:40:00,97.93,97.96,97.9,97.9,599200000.0
2008-09-02 12:45:00,97.9,97.945,97.885,97.93,703300000.0
2008-09-02 12:50:00,97.93,97.965,97.87,97.92,837900000.0
2008-09-02 12:55:00,97.92,97.95,97.91,97.94,388600000.0
2008-09-02 13:00:00,97.94,97.94,97.87,97.87,539599998.0
2008-09-02 13:05:00,97.87,97.92,97.87,97.92,320800000.0
2008-09-02 13:10:00,97.92,97.92,97.855,97.895,570900000.0
2008-09-02 13:15:00,97.89,97.915,97.87,97.89,370400000.0
2008-09-02 13:20:00,97.89,97.94,97.885,97.92,778800000.0
2008-09-02 13:25:00,97.92,97.93,97.88,97.885,603700000.0
2008-09-02 13:30:00,97.885,97.955,97.87,97.94,530600000.0
2008-09-02 13:35:00,97.94,98.0,97.92,98.0,673000000.0
2008-09-02 13:40:00,97.99,98.01,97.99,98.01,309400000.0
2008-09-02 13:45:00,98.01,98.13,98.0,98.11,828800000.0
2008-09-02 13:50:00,98.11,98.16,98.08,98.12,958500000.0
2008-09-02 13:55:00,98.12,98.135,98.08,98.08,804500000.0
2008-09-02 14:00:00,98.08,98.14,98.05,98.12,842200000.0
2008-09-02 14:05:00,98.13,98.18,98.11,98.16,597200000.0
2008-09-02 14:10:00,98.16,98.19,98.13,98.17,1685300003.0
2008-09-02 14:15:00,98.17,98.18,98.04,98.04,966800001.0
2008-09-02 14:20:00,98.04,98.05,98.0,98.03,997600000.0
2008-09-02 14:25:00,98.03,98.04,97.97,97.98,982800000.0
2008-09-02 14:30:00,97.97,98.06,97.96,98.05,1006800000.0
2008-09-02 14:35:00,98.05,98.08,98.01,98.02,779400000.0
2008-09-02 14:40:00,98.02,98.045,98.0,98.015,636600000.0
2008-09-02 14:45:00,98.02,98.03,97.97,97.99,702900000.0
2008-09-02 14:50:00,98.0,98.05,97.985,98.04,695700000.0
2008-09-02 14:55:00,98.04,98.04,97.98,98.01,1228500000.0
2008-09-02 15:00:00,98.01,98.12,98.01,98.1,1185400002.0
2008-09-02 15:05:00,98.1,98.16,98.1,98.13,1399300000.0
2008-09-02 15:10:00,98.13,98.16,98.095,98.13,1114900000.0
2008-09-02 15:15:00,98.13,98.145,98.09,98.14,1067700000.0
2008-09-02 15:20:00,98.14,98.16,98.12,98.14,830400000.0
2008-09-02 15:25:00,98.14,98.23,98.13,98.21,888900000.0
2008-09-02 15:30:00,98.21,98.33,98.195,98.29,926600000.0
2008-09-02 15:35:00,98.29,98.34,98.27,98.3,881599999.0
2008-09-02 15:40:00,98.3,98.36,98.28,98.29,929400000.0
2008-09-02 15:45:00,98.29,98.34,98.26,98.29,935400000.0
2008-09-02 15:50:00,98.29,98.34,98.28,98.28,454500000.0
2008-09-02 15:55:00,98.29,98.33,98.26,98.31,986700003.0
2008-09-02 16:00:00,98.31,98.41,98.28,98.4,1204399999.0
2008-09-02 16:05:00,98.4,98.47,98.4,98.42,1117300000.0
2008-09-02 16:10:00,98.42,98.45,98.355,98.355,1306200000.0
2008-09-02 16:15:00,98.36,98.37,98.245,98.29,1807900000.0
2008-09-02 16:20:00,98.29,98.305,98.215,98.25,1420499999.0
2008-09-02 16:25:00,98.25,98.26,98.18,98.2,1181500000.0
2008-09-02 16:30:00,98.195,98.235,98.17,98.22,1091800000.0
2008-09-02 16:35:00,98.215,98.25,98.2,98.2,1180500000.0
2008-09-02 16:40:00,98.2,98.26,98.14,98.21,969700000.0
2008-09-02 16:45:00,98.21,98.225,98.13,98.14,965200000.0
2008-09-02 16:50:00,98.14,98.25,98.14,98.23,710300000.0
2008-09-02 16:55:00,98.23,98.315,98.185,98.315,1231200000.0
2008-09-02 17:00:00,98.31,98.34,98.27,98.29,1177100000.0
2008-09-02 17:05:00,98.29,98.31,98.27,98.3,975200000.0
2008-09-02 17:10:00,98.3,98.33,98.27,98.31,757100000.0
2008-09-02 17:15:00,98.31,98.32,98.28,98.3,956200000.0
2008-09-02 17:20:00,98.3,98.345,98.28,98.31,643100000.0
2008-09-02 17:25:00,98.31,98.43,98.31,98.38,844800000.0
2008-09-02 17:30:00,98.38,98.38,98.27,98.285,1025400001.0
2008-09-02 17:35:00,98.28,98.34,98.26,98.3,880699999.0
2008-09-02 17:40:00,98.3,98.32,98.28,98.3,722000000.0
2008-09-02 17:45:00,98.3,98.38,98.28,98.36,785699998.0
2008-09-02 17:50:00,98.35,98.375,98.31,98.36,765800000.0
2008-09-02 17:55:00,98.37,98.38,98.31,98.31,949700000.0
2008-09-02 18:00:00,98.32,98.33,98.29,98.31,515400000.0
2008-09-02 18:05:00,98.31,98.34,98.295,98.31,458900000.0
2008-09-02 18:10:00,98.31,98.31,98.235,98.26,489600000.0
2008-09-02 18:15:00,98.26,98.26,98.16,98.18,508200000.0
2008-09-02 18:20:00,98.18,98.31,98.18,98.3,507400000.0
2008-09-02 18:25:00,98.3,98.33,98.27,98.27,654900000.0
2008-09-02 18:30:00,98.27,98.3,98.24,98.26,617600000.0
2008-09-02 18:35:00,98.26,98.32,98.26,98.3,516500000.0
2008-09-02 18:40:00,98.3,98.335,98.265,98.29,482600000.0
2008-09-02 18:45:00,98.29,98.32,98.275,98.29,546000000.0
2008-09-02 18:50:00,98.29,98.32,98.27,98.29,522400000.0
2008-09-02 18:55:00,98.295,98.335,98.26,98.26,503200000.0
2008-09-02 19:00:00,98.26,98.365,98.26,98.33,759400000.0
2008-09-02 19:05:00,98.33,98.37,98.31,98.35,619400000.0
2008-09-02 19:10:00,98.35,98.395,98.35,98.375,430800000.0
2008-09-02 19:15:00,98.365,98.365,98.35,98.36,213500000.0
2008-09-02 19:20:00,98.36,98.38,98.34,98.34,208000000.0
2008-09-02 19:25:00,98.33,98.34,98.29,98.29,287800000.0
2008-09-02 19:30:00,98.29,98.31,98.28,98.29,641700000.0
2008-09-02 19:35:00,98.29,98.35,98.28,98.35,258600000.0
2008-09-02 19:40:00,98.35,98.35,98.31,98.32,221500000.0
2008-09-02 19:45:00,98.32,98.35,98.3,98.33,436400000.0
2008-09-02 19:50:00,98.33,98.355,98.29,98.3,470400000.0
2008-09-02 19:55:00,98.31,98.31,98.25,98.27,329300000.0
2008-09-02 20:00:00,98.28,98.34,98.265,98.29,455800000.0
2008-09-02 20:05:00,98.3,98.32,98.24,98.27,670000000.0
2008-09-02 20:10:00,98.27,98.305,98.25,98.28,636600000.0
2008-09-02 20:15:00,98.28,98.34,98.28,98.33,693300000.0
2008-09-02 20:20:00,98.33,98.34,98.275,98.285,610300000.0
2008-09-02 20:25:00,98.285,98.305,98.25,98.28,542300000.0
2008-09-02 20:30:00,98.28,98.295,98.25,98.25,332000000.0
2008-09-02 20:35:00,98.25,98.26,98.13,98.15,478600000.0
2008-09-02 20:40:00,98.14,98.19,98.14,98.16,465100000.0
2008-09-02 20:45:00,98.155,98.175,98.13,98.15,817100000.0
2008-09-02 20:50:00,98.15,98.18,98.12,98.15,690800000.0
2008-09-02 20:55:00,98.15,98.2,98.15,98.2,439000000.0
2008-09-02 21:00:00,98.2,98.285,98.2,98.26,367800000.0
2008-09-02 21:05:00,98.26,98.3,98.25,98.27,387100000.0
2008-09-02 21:10:00,98.27,98.32,98.23,98.32,433600000.0
2008-09-02 21:15:00,98.32,98.34,98.23,98.27,720800000.0
2008-09-02 21:20:00,98.275,98.33,98.265,98.32,245300000.0
2008-09-02 21:25:00,98.32,98.34,98.29,98.29,147000000.0
2008-09-02 21:30:00,98.3,98.355,98.29,98.32,215000000.0
2008-09-02 21:35:00,98.315,98.36,98.3,98.34,238000000.0
2008-09-02 21:40:00,98.34,98.34,98.3,98.3,185400000.0
2008-09-02 21:45:00,98.3,98.3,98.26,98.27,178500000.0
2008-09-02 21:50:00,98.28,98.29,98.24,98.24,164900000.0
2008-09-02 21:55:00,98.25,98.26,98.17,98.17,214900000.0
2008-09-02 22:00:00,98.17,98.2,98.16,98.19,217100000.0
2008-09-02 22:05:00,98.18,98.2,98.17,98.18,65900000.0
2008-09-02 22:10:00,98.18,98.185,98.13,98.16,250100000.0
2008-09-02 22:15:00,98.16,98.17,98.13,98.16,230800000.0
2008-09-02 22:20:00,98.16,98.19,98.155,98.16,35000000.0
2008-09-02 22:25:00,98.16,98.16,98.13,98.13,778000004.0
2008-09-02 22:30:00,98.14,98.14,98.08,98.12,1102600001.0
2008-09-02 22:35:00,98.12,98.155,98.11,98.14,145900000.0
2008-09-02 22:40:00,98.14,98.16,98.13,98.15,79000000.0
2008-09-02 22:45:00,98.16,98.17,98.14,98.15,66900000.0
2008-09-02 22:50:00,98.15,98.16,98.13,98.145,240900000.0
2008-09-02 22:55:00,98.14,98.155,98.135,98.14,249000000.0
2008-09-02 23:00:00,98.14,98.165,98.102,98.14,147000001.0
2008-09-02 23:05:00,98.13,98.15,98.1,98.11,447900000.0
2008-09-02 23:10:00,98.12,98.15,98.095,98.15,3002999991.0
2008-09-02 23:15:00,98.14,98.18,98.14,98.15,1361500011.0
2008-09-02 23:20:00,98.15,98.21,98.135,98.185,675300002.0
2008-09-02 23:25:00,98.19,98.2,98.15,98.19,590400002.0
2008-09-02 23:30:00,98.19,98.211,98.177,98.2,2077699959.0
2008-09-02 23:35:00,98.195,98.23,98.16,98.16,462700001.0
2008-09-02 23:40:00,98.16,98.18,98.105,98.13,692100001.0
2008-09-02 23:45:00,98.14,98.15,98.115,98.15,1904800008.0
2008-09-02 23:50:00,98.145,98.16,98.09,98.09,2449499973.0
2008-09-02 23:55:00,98.09,98.11,98.09,98.1,547800002.0
2008-09-03 00:00:00,98.1,98.14,98.09,98.135,1012299997.0
2008-09-03 00:05:00,98.15,98.15,98.085,98.11,198500003.0
2008-09-03 00:10:00,98.11,98.14,98.1,98.1,163399999.0
2008-09-03 00:15:00,98.115,98.16,98.115,98.14,158900000.0
2008-09-03 00:20:00,98.15,98.15,98.14,98.15,78400000.0
2008-09-03 00:25:00,98.15,98.22,98.15,98.17,290300000.0
2008-09-03 00:30:00,98.19,98.19,98.16,98.16,624500004.0
2008-09-03 00:35:00,98.16,98.19,98.16,98.19,1441200000.0
2008-09-03 00:40:00,98.19,98.2,98.15,98.17,264400000.0
2008-09-03 00:45:00,98.16,98.19,98.14,98.16,437999997.0
2008-09-03 00:50:00,98.15,98.23,98.14,98.2,525500003.0
2008-09-03 00:55:00,98.19,98.22,98.19,98.19,638500000.0
2008-09-03 01:00:00,98.19,98.21,98.15,98.19,1174500003.0
2008-09-03 01:05:00,98.19,98.2,98.144,98.2,412300000.0
2008-09-03 01:10:00,98.21,98.21,98.16,98.16,54000000.0
2008-09-03 01:15:00,98.17,98.24,98.155,98.205,1064200002.0
2008-09-03 01:20:00,98.2,98.24,98.16,98.22,714500000.0
2008-09-03 01:25:00,98.22,98.22,98.14,98.15,640600000.0
2008-09-03 01:30:00,98.15,98.17,98.105,98.16,148599999.0
2008-09-03 01:35:00,98.12,98.19,98.12,98.18,113400000.0
2008-09-03 01:40:00,98.16,98.18,98.13,98.13,55000000.0
2008-09-03 01:45:00,98.13,98.14,98.07,98.11,505400000.0
2008-09-03 01:50:00,98.11,98.11,98.08,98.08,228300000.0
2008-09-03 01:55:00,98.08,98.09,97.87,97.89,1033000003.0
2008-09-03 02:00:00,97.89,98.01,97.87,98.0,292400000.0
2008-09-03 02:05:00,97.99,98.08,97.98,98.0,388800000.0
2008-09-03 02:10:00,97.99,98.03,97.94,98.0,671200003.0
2008-09-03 02:15:00,98.0,98.04,97.95,98.04,492600000.0
2008-09-03 02:20:00,98.04,98.07,98.0,98.04,527000000.0
2008-09-03 02:25:00,98.04,98.16,98.04,98.16,279600000.0
2008-09-03 02:30:00,98.16,98.19,98.14,98.18,340200000.0
2008-09-03 02:35:00,98.18,98.24,98.16,98.23,363900000.0
2008-09-03 02:40:00,98.23,98.24,98.17,98.19,485200000.0
2008-09-03 02:45:00,98.19,98.26,98.17,98.26,339500000.0
2008-09-03 02:50:00,98.26,98.32,98.205,98.29,432300000.0
2008-09-03 02:55:00,98.29,98.3,98.21,98.22,338400000.0
2008-09-03 03:00:00,98.21,98.25,98.19,98.23,676500000.0
2008-09-03 03:05:00,98.23,98.26,98.21,98.22,402700000.0
2008-09-03 03:10:00,98.22,98.22,98.13,98.14,155200000.0
2008-09-03 03:15:00,98.14,98.15,98.12,98.13,549300000.0
2008-09-03 03:20:00,98.13,98.15,98.11,98.12,821300000.0
2008-09-03 03:25:00,98.12,98.13,98.1,98.11,219200000.0
2008-09-03 03:30:00,98.12,98.12,98.035,98.035,286300000.0
2008-09-03 03:35:00,98.05,98.09,98.02,98.06,190000000.0
2008-09-03 03:40:00,98.07,98.09,98.06,98.07,66000000.0
2008-09-03 03:45:00,98.06,98.15,98.06,98.15,141800000.0
2008-09-03 03:50:00,98.16,98.235,98.16,98.22,175200000.0
2008-09-03 03:55:00,98.22,98.35,98.165,98.29,519900000.0
2008-09-03 04:00:00,98.285,98.29,98.23,98.26,259300000.0
2008-09-03 04:05:00,98.26,98.29,98.26,98.29,303600000.0
2008-09-03 04:10:00,98.29,98.32,98.26,98.31,618500000.0
2008-09-03 04:15:00,98.31,98.32,98.29,98.29,137600000.0
2008-09-03 04:20:00,98.3,98.32,98.3,98.32,91500000.0
2008-09-03 04:25:00,98.31,98.33,98.29,98.31,261400000.0
2008-09-03 04:30:00,98.31,98.32,98.29,98.31,169400000.0
2008-09-03 04:35:00,98.31,98.31,98.28,98.29,183300000.0
2008-09-03 04:40:00,98.29,98.31,98.28,98.28,423000000.0
2008-09-03 04:45:00,98.28,98.29,98.21,98.21,224300000.0
2008-09-03 04:50:00,98.205,98.24,98.18,98.24,195000000.0
2008-09-03 04:55:00,98.25,98.25,98.17,98.19,339400000.0
2008-09-03 05:00:00,98.2,98.2,98.17,98.18,189300000.0
2008-09-03 05:05:00,98.18,98.18,98.17,98.17,182600000.0
2008-09-03 05:10:00,98.18,98.19,98.15,98.16,284200000.0
2008-09-03 05:15:00,98.16,98.19,98.13,98.17,281900000.0
2008-09-03 05:20:00,98.17,98.18,98.15,98.17,183800000.0
2008-09-03 05:25:00,98.17,98.21,98.17,98.205,242000000.0
2008-09-03 05:30:00,98.205,98.22,98.18,98.18,120000000.0
2008-09-03 05:35:00,98.18,98.19,98.16,98.17,311600000.0
2008-09-03 05:40:00,98.17,98.18,98.15,98.15,202500000.0
2008-09-03 05:45:00,98.16,98.16,98.13,98.14,220300000.0
2008-09-03 05:50:00,98.14,98.17,98.14,98.15,313100000.0
2008-09-03 05:55:00,98.15,98.17,98.14,98.15,188000000.0
2008-09-03 06:00:00,98.15,98.16,98.11,98.12,250400000.0
2008-09-03 06:05:00,98.12,98.12,98.0,98.02,507900001.0
2008-09-03 06:10:00,98.01,98.04,97.84,97.9,852099996.0
2008-09-03 06:15:00,97.9,97.97,97.815,97.97,1024799997.0
2008-09-03 06:20:00,97.96,98.02,97.95,97.96,880200000.0
2008-09-03 06:25:00,97.96,97.98,97.87,97.89,678900000.0
2008-09-03 06:30:00,97.89,97.96,97.79,97.79,511600000.0
2008-09-03 06:35:00,97.81,97.92,97.78,97.91,858600000.0
2008-09-03 06:40:00,97.91,97.98,97.9,97.96,631600000.0
2008-09-03 06:45:00,97.96,97.97,97.88,97.92,598399999.0
2008-09-03 06:50:00,97.92,97.94,97.84,97.92,1207500003.0
2008-09-03 06:55:00,97.92,97.98,97.915,97.96,581800000.0
2008-09-03 07:00:00,97.96,97.97,97.9,97.94,419400000.0
2008-09-03 07:05:00,97.94,97.96,97.9,97.91,379600000.0
2008-09-03 07:10:00,97.91,97.94,97.87,97.88,615700001.0
2008-09-03 07:15:00,97.88,97.9,97.8,97.9,627000000.0
2008-09-03 07:20:00,97.9,97.93,97.89,97.9,420900000.0
2008-09-03 07:25:00,97.9,97.98,97.87,97.95,488200000.0
2008-09-03 07:30:00,97.94,97.94,97.89,97.91,1105800000.0
2008-09-03 07:35:00,97.91,97.92,97.88,97.92,1169800000.0
2008-09-03 07:40:00,97.92,97.93,97.87,97.9,814599999.0
2008-09-03 07:45:00,97.9,97.935,97.88,97.92,796000001.0
2008-09-03 07:50:00,97.92,97.92,97.88,97.91,201400000.0
2008-09-03 07:55:00,97.91,97.92,97.88,97.91,579600000.0
2008-09-03 08:00:00,97.91,98.01,97.89,97.99,915800001.0
2008-09-03 08:05:00,97.99,98.03,97.975,98.03,710600000.0
2008-09-03 08:10:00,98.03,98.08,98.02,98.06,906000000.0
2008-09-03 08:15:00,98.06,98.08,97.99,98.0,771500000.0
2008-09-03 08:20:00,98.0,98.03,97.99,98.02,1070800000.0
2008-09-03 08:25:00,98.02,98.04,97.965,97.98,843100000.0
2008-09-03 08:30:00,97.98,98.08,97.98,98.07,531600000.0
2008-09-03 08:35:00,98.07,98.09,98.03,98.06,946600000.0
2008-09-03 08:40:00,98.06,98.07,98.01,98.05,920199996.0
2008-09-03 08:45:00,98.05,98.12,98.04,98.11,814500000.0
2008-09-03 08:50:00,98.11,98.12,98.02,98.03,1473600000.0
2008-09-03 08:55:00,98.03,98.04,97.99,98.04,1525199990.0
2008-09-03 09:00:00,98.04,98.09,98.01,98.09,534100000.0
2008-09-03 09:05:00,98.09,98.1,98.06,98.09,297600000.0
2008-09-03 09:10:00,98.09,98.09,98.05,98.08,595800000.0
2008-09-03 09:15:00,98.07,98.07,98.02,98.03,684300000.0
2008-09-03 09:20:00,98.03,98.07,97.985,98.02,1075200000.0
2008-09-03 09:25:00,98.02,98.02,97.92,97.94,660800000.0
2008-09-03 09:30:00,97.94,97.95,97.89,97.94,843400001.0
2008-09-03 09:35:00,97.94,97.94,97.82,97.83,720300000.0
2008-09-03 09:40:00,97.82,97.84,97.74,97.84,1129300000.0
2008-09-03 09:45:00,97.84,97.855,97.75,97.75,761500000.0
2008-09-03 09:50:00,97.75,97.77,97.655,97.66,1557800003.0
2008-09-03 09:55:00,97.665,97.74,97.645,97.7,779800000.0
2008-09-03 10:00:00,97.7,97.7,97.655,97.68,1804800000.0
2008-09-03 10:05:00,97.685,97.71,97.63,97.63,727500000.0
2008-09-03 10:10:00,97.63,97.64,97.58,97.6,3632800056.0
2008-09-03 10:15:00,97.59,97.605,97.49,97.49,996400000.0
2008-09-03 10:20:00,97.5,97.515,97.44,97.48,891900000.0
2008-09-03 10:25:00,97.48,97.53,97.47,97.51,939400000.0
2008-09-03 10:30:00,97.5,97.55,97.35,97.35,1386400001.0
2008-09-03 10:35:00,97.35,97.42,97.31,97.37,1187400000.0
2008-09-03 10:40:00,97.38,97.39,97.33,97.38,1024900001.0
2008-09-03 10:45:00,97.38,97.44,97.37,97.42,729000000.0
2008-09-03 10:50:00,97.42,97.42,97.34,97.375,1187099999.0
2008-09-03 10:55:00,97.375,97.45,97.365,97.45,663300000.0
2008-09-03 11:00:00,97.45,97.46,97.305,97.33,1108300000.0
2008-09-03 11:05:00,97.33,97.37,97.33,97.35,905500000.0
2008-09-03 11:10:00,97.35,97.4,97.32,97.355,816600000.0
2008-09-03 11:15:00,97.35,97.395,97.35,97.37,566200000.0
2008-09-03 11:20:00,97.37,97.385,97.33,97.35,749200000.0
2008-09-03 11:25:00,97.35,97.365,97.32,97.33,726700000.0
2008-09-03 11:30:00,97.33,97.35,97.29,97.32,739700000.0
2008-09-03 11:35:00,97.32,97.375,97.3,97.35,964600000.0
2008-09-03 11:40:00,97.36,97.435,97.36,97.39,742700000.0
2008-09-03 11:45:00,97.39,97.4,97.35,97.35,626400000.0
2008-09-03 11:50:00,97.35,97.39,97.34,97.37,777600000.0
2008-09-03 11:55:00,97.365,97.375,97.295,97.32,912900000.0
2008-09-03 12:00:00,97.315,97.395,97.3,97.37,997400000.0
2008-09-03 12:05:00,97.37,97.46,97.37,97.45,631200000.0
2008-09-03 12:10:00,97.44,97.53,97.43,97.5,595500000.0
2008-09-03 12:15:00,97.5,97.51,97.45,97.47,542600000.0
2008-09-03 12:20:00,97.47,97.505,97.455,97.48,890900000.0
2008-09-03 12:25:00,97.47,97.53,97.465,97.47,571499999.0
2008-09-03 12:30:00,97.47,97.51,97.435,97.44,844900000.0
2008-09-03 12:35:00,97.45,97.5,97.425,97.48,746800000.0
2008-09-03 12:40:00,97.48,97.515,97.47,97.5,767200000.0
2008-09-03 12:45:00,97.5,97.55,97.49,97.54,699000000.0
2008-09-03 12:50:00,97.54,97.635,97.54,97.59,812200000.0
2008-09-03 12:55:00,97.59,97.63,97.58,97.58,704400000.0
2008-09-03 13:00:00,97.58,97.62,97.57,97.59,905700000.0
2008-09-03 13:05:00,97.59,97.625,97.58,97.6,286500000.0
2008-09-03 13:10:00,97.6,97.66,97.6,97.63,604400000.0
2008-09-03 13:15:00,97.63,97.66,97.59,97.6,781800000.0
2008-09-03 13:20:00,97.58,97.59,97.51,97.51,1271700005.0
2008-09-03 13:25:00,97.51,97.55,97.5,97.53,590700000.0
2008-09-03 13:30:00,97.53,97.55,97.505,97.54,1027600000.0
2008-09-03 13:35:00,97.54,97.57,97.525,97.56,742500001.0
2008-09-03 13:40:00,97.55,97.575,97.545,97.56,655400000.0
2008-09-03 13:45:00,97.56,97.575,97.51,97.54,593800000.0
2008-09-03 13:50:00,97.545,97.56,97.53,97.55,609800000.0
2008-09-03 13:55:00,97.545,97.565,97.505,97.54,630399999.0
2008-09-03 14:00:00,97.54,97.58,97.52,97.58,524400001.0
2008-09-03 14:05:00,97.58,97.64,97.575,97.63,935300000.0
2008-09-03 14:10:00,97.63,97.665,97.61,97.66,1179700000.0
2008-09-03 14:15:00,97.66,97.66,97.59,97.61,948200000.0
2008-09-03 14:20:00,97.61,97.67,97.6,97.64,694100000.0
2008-09-03 14:25:00,97.64,97.64,97.57,97.61,1134600000.0
2008-09-03 14:30:00,97.61,97.69,97.6,97.62,1189800000.0
2008-09-03 14:35:00,97.62,97.67,97.575,97.66,1628200011.0
2008-09-03 14:40:00,97.66,97.73,97.655,97.68,1150500000.0
2008-09-03 14:45:00,97.68,97.7,97.635,97.66,1248800000.0
2008-09-03 14:50:00,97.66,97.67,97.585,97.62,693500000.0
2008-09-03 14:55:00,97.62,97.64,97.6,97.62,3224499991.0
2008-09-03 15:00:00,97.62,97.665,97.61,97.64,1164799990.0
2008-09-03 15:05:00,97.64,97.69,97.63,97.69,890400000.0
2008-09-03 15:10:00,97.69,97.76,97.675,97.74,932700000.0
2008-09-03 15:15:00,97.74,97.765,97.71,97.73,884300000.0
2008-09-03 15:20:00,97.73,97.75,97.705,97.73,921100000.0
2008-09-03 15:25:00,97.72,97.85,97.72,97.85,803400000.0
2008-09-03 15:30:00,97.85,97.91,97.84,97.86,1064800000.0
2008-09-03 15:35:00,97.86,97.9,97.84,97.9,1005700000.0
2008-09-03 15:40:00,97.9,97.94,97.84,97.84,1620099999.0
2008-09-03 15:45:00,97.84,97.86,97.78,97.84,905000000.0
2008-09-03 15:50:00,97.84,97.905,97.825,97.88,1127400001.0
2008-09-03 15:55:00,97.88,97.89,97.845,97.88,551400000.0
2008-09-03 16:00:00,97.88,97.905,97.75,97.78,1751900000.0
2008-09-03 16:05:00,97.78,97.79,97.71,97.74,1209400000.0
2008-09-03 16:10:00,97.74,97.76,97.65,97.69,1759999999.0
2008-09-03 16:15:00,97.69,97.74,97.665,97.69,1759600000.0
2008-09-03 16:20:00,97.69,97.715,97.665,97.69,1877100000.0
2008-09-03 16:25:00,97.69,97.7,97.66,97.68,1427000004.0
2008-09-03 16:30:00,97.68,97.7,97.65,97.69,778000000.0
2008-09-03 16:35:00,97.69,97.73,97.64,97.64,1411300001.0
2008-09-03 16:40:00,97.64,97.71,97.58,97.69,1091400000.0
2008-09-03 16:45:00,97.69,97.69,97.63,97.675,941700000.0
2008-09-03 16:50:00,97.665,97.79,97.64,97.76,1091500000.0
2008-09-03 16:55:00,97.77,97.79,97.71,97.71,1892600008.0
2008-09-03 17:00:00,97.71,97.74,97.685,97.73,1509999997.0
2008-09-03 17:05:00,97.73,97.795,97.67,97.78,808700000.0
2008-09-03 17:10:00,97.78,97.795,97.71,97.715,2311400025.0
2008-09-03 17:15:00,97.71,97.725,97.69,97.69,1055700001.0
2008-09-03 17:20:00,97.69,97.72,97.61,97.62,2303000000.0
2008-09-03 17:25:00,97.62,97.66,97.61,97.65,1188500000.0
2008-09-03 17:30:00,97.65,97.675,97.63,97.66,2098000009.0
2008-09-03 17:35:00,97.66,97.71,97.63,97.69,1770200003.0
2008-09-03 17:40:00,97.685,97.77,97.685,97.75,1104900000.0
2008-09-03 17:45:00,97.75,97.88,97.75,97.805,2052700001.0
2008-09-03 17:50:00,97.805,97.85,97.78,97.85,1888100000.0
2008-09-03 17:55:00,97.85,97.875,97.82,97.84,1146100000.0
2008-09-03 18:00:00,97.84,97.9,97.83,97.83,959300000.0
2008-09-03 18:05:00,97.83,97.86,97.78,97.79,764700000.0
2008-09-03 18:10:00,97.8,97.835,97.755,97.81,1453400000.0
2008-09-03 18:15:00,97.8,97.83,97.79,97.81,888000000.0
2008-09-03 18:20:00,97.81,97.83,97.78,97.82,852200000.0
2008-09-03 18:25:00,97.82,97.825,97.76,97.8,969100000.0
2008-09-03 18:30:00,97.8,97.82,97.78,97.78,594200000.0
2008-09-03 18:35:00,97.79,97.835,97.765,97.82,1034800000.0
2008-09-03 18:40:00,97.82,97.85,97.815,97.84,784400000.0
2008-09-03 18:45:00,97.83,97.88,97.825,97.88,1158100000.0
2008-09-03 18:50:00,97.88,97.89,97.855,97.87,408100000.0
2008-09-03 18:55:00,97.87,97.91,97.86,97.91,293400000.0
2008-09-03 19:00:00,97.91,97.93,97.88,97.89,593800000.0
2008-09-03 19:05:00,97.9,97.91,97.87,97.88,386000000.0
2008-09-03 19:10:00,97.89,97.9,97.85,97.89,435600000.0
2008-09-03 19:15:00,97.88,97.93,97.88,97.92,459299998.0
2008-09-03 19:20:00,97.92,97.95,97.9,97.94,661200000.0
2008-09-03 19:25:00,97.94,97.995,97.92,97.99,432700000.0
2008-09-03 19:30:00,97.98,97.99,97.94,97.96,452700000.0
2008-09-03 19:35:00,97.95,97.96,97.9,97.93,1124200000.0
2008-09-03 19:40:00,97.925,97.935,97.89,97.92,514200000.0
2008-09-03 19:45:00,97.92,97.94,97.895,97.93,961900000.0
2008-09-03 19:50:00,97.93,97.93,97.87,97.88,789300000.0
2008-09-03 19:55:00,97.88,97.9,97.87,97.88,400300000.0
2008-09-03 20:00:00,97.88,97.9,97.815,97.88,1694600006.0
2008-09-03 20:05:00,97.88,97.92,97.84,97.87,1073400004.0
2008-09-03 20:10:00,97.87,97.88,97.84,97.84,1480200020.0
2008-09-03 20:15:00,97.84,97.88,97.83,97.84,443200000.0
2008-09-03 20:20:00,97.84,97.85,97.8,97.82,710100000.0
2008-09-03 20:25:00,97.82,97.88,97.815,97.88,789799997.0
2008-09-03 20:30:00,97.88,97.88,97.85,97.86,478400000.0
2008-09-03 20:35:00,97.86,97.87,97.83,97.84,638400000.0
2008-09-03 20:40:00,97.84,97.86,97.81,97.82,1358800000.0
2008-09-03 20:45:00,97.82,97.85,97.78,97.84,1205399983.0
2008-09-03 20:50:00,97.83,97.9,97.81,97.85,538600000.0
2008-09-03 20:55:00,97.85,97.87,97.83,97.86,364100000.0
2008-09-03 21:00:00,97.86,97.885,97.83,97.87,236700000.0
2008-09-03 21:05:00,97.875,97.89,97.84,97.88,262700000.0
2008-09-03 21:10:00,97.88,97.92,97.87,97.89,435700000.0
2008-09-03 21:15:00,97.89,97.9,97.85,97.88,332600000.0
2008-09-03 21:20:00,97.88,97.88,97.83,97.85,1019700001.0
2008-09-03 21:25:00,97.85,97.89,97.85,97.88,1576599999.0
2008-09-03 21:30:00,97.88,97.92,97.87,97.92,186500000.0
2008-09-03 21:35:00,97.92,97.94,97.89,97.91,287800000.0
2008-09-03 21:40:00,97.91,97.93,97.88,97.89,333900000.0
2008-09-03 21:45:00,97.89,97.95,97.89,97.94,312600000.0
2008-09-03 21:50:00,97.94,97.96,97.92,97.93,704700000.0
2008-09-03 21:55:00,97.93,97.97,97.93,97.94,266100000.0
2008-09-03 22:00:00,97.95,97.95,97.89,97.92,545800000.0
2008-09-03 22:05:00,97.92,97.94,97.92,97.92,252300000.0
2008-09-03 22:10:00,97.92,97.94,97.88,97.92,181000000.0
2008-09-03 22:15:00,97.92,97.92,97.865,97.875,83900000.0
2008-09-03 22:20:00,97.89,97.89,97.855,97.88,139100000.0
2008-09-03 22:25:00,97.88,97.91,97.88,97.9,231700000.0
2008-09-03 22:30:00,97.9,97.9,97.855,97.88,405500000.0
2008-09-03 22:35:00,97.9,97.9,97.848,97.86,151100000.0
2008-09-03 22:40:00,97.85,97.9,97.825,97.87,175300000.0
2008-09-03 22:45:00,97.86,97.89,97.85,97.87,185500000.0
2008-09-03 22:50:00,97.88,97.88,97.86,97.86,110500000.0
2008-09-03 22:55:00,97.86,97.9,97.85,97.89,81400000.0
2008-09-03 23:00:00,97.89,97.915,97.87,97.9,1176800025.0
2008-09-03 23:05:00,97.9,97.92,97.87,97.89,536500006.0
2008-09-03 23:10:00,97.89,97.95,97.86,97.93,477400001.0
2008-09-03 23:15:00,97.93,97.96,97.9,97.91,501700000.0
2008-09-03 23:20:00,97.915,97.92,97.905,97.92,168100000.0
2008-09-03 23:25:00,97.92,97.92,97.87,97.87,382999987.0
2008-09-03 23:30:00,97.87,97.87,97.795,97.82,1207299962.0
2008-09-03 23:35:00,97.82,97.83,97.787,97.82,108700000.0
2008-09-03 23:40:00,97.82,97.83,97.785,97.82,178100000.0
2008-09-03 23:45:00,97.82,97.84,97.82,97.84,54800000.0
2008-09-03 23:50:00,97.84,97.84,97.773,97.82,172900003.0
2008-09-03 23:55:00,97.82,97.82,97.8,97.807,40000000.0
2008-09-04 00:00:00,97.82,97.87,97.82,97.86,326400000.0
2008-09-04 00:05:00,97.865,97.9,97.856,97.88,361199998.0
2008-09-04 00:10:00,97.88,97.92,97.88,97.9,492800000.0
2008-09-04 00:15:00,97.895,97.91,97.85,97.86,339300000.0
2008-09-04 00:20:00,97.86,97.86,97.825,97.83,390200000.0
2008-09-04 00:25:00,97.83,97.86,97.83,97.85,100800000.0
2008-09-04 00:30:00,97.835,97.87,97.835,97.87,308700000.0
2008-09-04 00:35:00,97.87,97.89,97.86,97.89,70800002.0
2008-09-04 00:40:00,97.88,97.885,97.855,97.87,115400000.0
2008-09-04 00:45:00,97.865,97.89,97.855,97.875,301899999.0
2008-09-04 00:50:00,97.87,97.89,97.845,97.86,189999998.0
2008-09-04 00:55:00,97.86,97.89,97.84,97.88,453400000.0
2008-09-04 01:00:00,97.88,97.9,97.87,97.9,266300000.0
2008-09-04 01:05:00,97.895,97.93,97.885,97.9,336500000.0
2008-09-04 01:10:00,97.91,97.92,97.845,97.89,290000001.0
2008-09-04 01:15:00,97.885,97.92,97.875,97.9,138000000.0
2008-09-04 01:20:00,97.89,97.9,97.88,97.88,183400000.0
2008-09-04 01:25:00,97.88,97.94,97.87,97.935,208100000.0
2008-09-04 01:30:00,97.93,98.02,97.915,98.0,385600000.0
2008-09-04 01:35:00,98.0,98.05,97.99,98.005,201600000.0
2008-09-04 01:40:00,98.01,98.09,97.995,98.075,308100000.0
2008-09-04 01:45:00,98.08,98.08,97.99,98.02,667300000.0
2008-09-04 01:50:00,98.02,98.07,98.0,98.07,226800000.0
2008-09-04 01:55:00,98.07,98.07,97.975,98.02,168800000.0
2008-09-04 02:00:00,98.02,98.11,97.97,98.11,395200000.0
2008-09-04 02:05:00,98.1,98.115,98.075,98.08,235000000.0
2008-09-04 02:10:00,98.08,98.09,98.04,98.05,304800000.0
2008-09-04 02:15:00,98.05,98.05,97.99,98.01,252100000.0
2008-09-04 02:20:00,98.01,98.03,97.94,97.99,409700000.0
2008-09-04 02:25:00,98.0,98.01,97.955,97.99,169200000.0
2008-09-04 02:30:00,97.99,98.025,97.99,98.0,175500000.0
2008-09-04 02:35:00,98.0,98.0,97.95,97.96,314600000.0
2008-09-04 02:40:00,97.96,97.99,97.96,97.98,264700000.0
2008-09-04 02:45:00,97.97,97.99,97.95,97.98,161300000.0
2008-09-04 02:50:00,97.98,97.98,97.94,97.96,407899999.0
2008-09-04 02:55:00,97.95,97.98,97.93,97.94,389300000.0
2008-09-04 03:00:00,97.93,97.94,97.82,97.83,462700000.0
2008-09-04 03:05:00,97.84,97.86,97.77,97.84,492500000.0
2008-09-04 03:10:00,97.84,97.89,97.83,97.845,241700000.0
2008-09-04 03:15:00,97.84,97.87,97.81,97.82,490700000.0
2008-09-04 03:20:00,97.82,97.86,97.82,97.84,336600000.0
2008-09-04 03:25:00,97.845,97.88,97.84,97.855,269300000.0
2008-09-04 03:30:00,97.86,97.88,97.785,97.85,472100000.0
2008-09-04 03:35:00,97.85,97.865,97.78,97.84,552000000.0
2008-09-04 03:40:00,97.84,97.855,97.76,97.76,324800000.0
2008-09-04 03:45:00,97.75,97.78,97.73,97.78,533500000.0
2008-09-04 03:50:00,97.78,97.81,97.75,97.75,371000000.0
2008-09-04 03:55:00,97.75,97.77,97.74,97.75,216600000.0
2008-09-04 04:00:00,97.75,97.775,97.72,97.74,209400000.0
2008-09-04 04:05:00,97.74,97.79,97.73,97.79,292000000.0
2008-09-04 04:10:00,97.78,97.79,97.74,97.75,337200000.0
2008-09-04 04:15:00,97.75,97.77,97.735,97.77,122900000.0
2008-09-04 04:20:00,97.77,97.8,97.76,97.79,296800000.0
2008-09-04 04:25:00,97.79,97.84,97.79,97.84,86700000.0
2008-09-04 04:30:00,97.84,97.87,97.82,97.85,188100000.0
2008-09-04 04:35:00,97.85,97.88,97.84,97.845,231200000.0
2008-09-04 04:40:00,97.84,97.85,97.81,97.83,209700000.0
2008-09-04 04:45:00,97.83,97.835,97.79,97.81,180400000.0
2008-09-04 04:50:00,97.81,97.86,97.8,97.86,144700000.0
2008-09-04 04:55:00,97.85,97.85,97.79,97.81,176500000.0
2008-09-04 05:00:00,97.81,97.825,97.785,97.8,182800000.0
2008-09-04 05:05:00,97.8,97.82,97.77,97.81,427400000.0
2008-09-04 05:10:00,97.81,97.825,97.8,97.81,248700000.0
2008-09-04 05:15:00,97.81,97.81,97.74,97.76,250800000.0
2008-09-04 05:20:00,97.76,97.76,97.7,97.71,505800000.0
2008-09-04 05:25:00,97.72,97.76,97.69,97.75,369600000.0
2008-09-04 05:30:00,97.75,97.85,97.75,97.805,449300000.0
2008-09-04 05:35:00,97.81,97.82,97.79,97.79,99700000.0
2008-09-04 05:40:00,97.8,97.825,97.79,97.82,204800000.0
2008-09-04 05:45:00,97.82,97.875,97.775,97.84,461800000.0
2008-09-04 05:50:00,97.84,97.885,97.83,97.84,365400000.0
2008-09-04 05:55:00,97.84,97.91,97.83,97.9,459000000.0
2008-09-04 06:00:00,97.91,97.91,97.81,97.82,245500000.0
2008-09-04 06:05:00,97.82,97.88,97.82,97.86,324800000.0
2008-09-04 06:10:00,97.86,97.905,97.85,97.88,239400000.0
2008-09-04 06:15:00,97.88,97.885,97.815,97.83,187000000.0
2008-09-04 06:20:00,97.82,97.88,97.81,97.86,283200000.0
2008-09-04 06:25:00,97.86,97.875,97.83,97.84,184600000.0
2008-09-04 06:30:00,97.84,97.85,97.82,97.84,184300000.0
2008-09-04 06:35:00,97.85,97.86,97.83,97.86,169700000.0
2008-09-04 06:40:00,97.86,97.87,97.785,97.81,300600000.0
2008-09-04 06:45:00,97.81,97.82,97.79,97.81,327600000.0
2008-09-04 06:50:00,97.8,97.82,97.79,97.81,312300000.0
2008-09-04 06:55:00,97.81,97.81,97.71,97.745,453000000.0
2008-09-04 07:00:00,97.75,97.78,97.74,97.74,396900000.0
2008-09-04 07:05:00,97.75,97.765,97.71,97.75,418100000.0
2008-09-04 07:10:00,97.75,97.76,97.71,97.73,534800000.0
2008-09-04 07:15:00,97.73,97.76,97.72,97.74,566200000.0
2008-09-04 07:20:00,97.74,97.785,97.74,97.77,355900000.0
2008-09-04 07:25:00,97.77,97.82,97.755,97.78,231700000.0
2008-09-04 07:30:00,97.78,97.78,97.72,97.74,205800000.0
2008-09-04 07:35:00,97.74,97.75,97.66,97.73,412800000.0
2008-09-04 07:40:00,97.73,97.76,97.71,97.72,431500000.0
2008-09-04 07:45:00,97.72,97.81,97.71,97.79,417800000.0
2008-09-04 07:50:00,97.79,97.79,97.74,97.75,210200000.0
2008-09-04 07:55:00,97.76,97.89,97.75,97.88,487400000.0
2008-09-04 08:00:00,97.88,97.89,97.81,97.84,612300000.0
2008-09-04 08:05:00,97.84,97.89,97.83,97.875,659500000.0
2008-09-04 08:10:00,97.88,97.9,97.825,97.87,1646300016.0
2008-09-04 08:15:00,97.87,97.94,97.86,97.93,968300000.0
2008-09-04 08:20:00,97.92,97.94,97.855,97.87,3162700073.0
2008-09-04 08:25:00,97.87,97.88,97.81,97.84,4453600021.0
2008-09-04 08:30:00,97.84,97.87,97.815,97.86,3509499980.0
2008-09-04 08:35:00,97.86,97.865,97.8,97.83,2697999995.0
2008-09-04 08:40:00,97.83,97.92,97.83,97.91,2014700005.0
2008-09-04 08:45:00,97.91,97.91,97.86,97.86,1881800000.0
2008-09-04 08:50:00,97.86,97.86,97.82,97.85,1743500027.0
2008-09-04 08:55:00,97.85,97.93,97.84,97.93,2578800003.0
2008-09-04 09:00:00,97.93,98.01,97.91,98.01,2393700004.0
2008-09-04 09:05:00,98.01,98.08,97.955,98.06,3232600007.0
2008-09-04 09:10:00,98.06,98.11,98.04,98.06,3214699987.0
2008-09-04 09:15:00,98.06,98.07,97.99,98.02,1561800000.0
2008-09-04 09:20:00,98.01,98.2,98.0,98.19,1630200001.0
2008-09-04 09:25:00,98.19,98.28,98.17,98.27,2623700008.0
2008-09-04 09:30:00,98.27,98.27,98.21,98.25,2777299989.0
2008-09-04 09:35:00,98.25,98.28,98.19,98.24,2534999998.0
2008-09-04 09:40:00,98.24,98.31,98.22,98.29,3745299987.0
2008-09-04 09:45:00,98.29,98.4,98.29,98.34,3654900013.0
2008-09-04 09:50:00,98.34,98.35,98.25,98.27,2659299994.0
2008-09-04 09:55:00,98.27,98.3,98.22,98.26,2714100005.0
2008-09-04 10:00:00,98.26,98.32,98.24,98.3,2868000004.0
2008-09-04 10:05:00,98.28,98.3,98.23,98.26,3056500001.0
2008-09-04 10:10:00,98.27,98.27,98.23,98.25,3910500002.0
2008-09-04 10:15:00,98.25,98.28,98.22,98.23,1660400002.0
2008-09-04 10:20:00,98.23,98.29,98.21,98.26,3243499993.0
2008-09-04 10:25:00,98.26,98.29,98.23,98.26,1917600004.0
2008-09-04 10:30:00,98.26,98.28,98.18,98.22,2693900004.0
2008-09-04 10:35:00,98.22,98.24,98.18,98.21,2542100005.0
2008-09-04 10:40:00,98.21,98.27,98.19,98.26,2136600004.0
2008-09-04 10:45:00,98.26,98.28,98.23,98.24,1411700000.0
2008-09-04 10:50:00,98.24,98.26,98.22,98.23,1838400000.0
2008-09-04 10:55:00,98.23,98.29,98.21,98.27,2169100000.0
2008-09-04 11:00:00,98.27,98.29,98.25,98.28,2736100025.0
2008-09-04 11:05:00,98.29,98.3,98.26,98.27,2784899994.0
2008-09-04 11:10:00,98.27,98.28,98.23,98.24,2276899989.0
2008-09-04 11:15:00,98.245,98.28,98.24,98.27,1516900000.0
2008-09-04 11:20:00,98.27,98.3,98.26,98.29,3129999991.0
2008-09-04 11:25:00,98.29,98.3,98.26,98.28,1935800000.0
2008-09-04 11:30:00,98.28,98.32,98.26,98.27,4172999983.0
2008-09-04 11:35:00,98.27,98.3,98.27,98.3,1667100002.0
2008-09-04 11:40:00,98.3,98.3,98.24,98.24,2408800006.0
2008-09-04 11:45:00,98.24,98.26,98.23,98.24,1690499993.0
2008-09-04 11:50:00,98.24,98.28,98.23,98.26,922500000.0
2008-09-04 11:55:00,98.26,98.28,98.23,98.25,1955300021.0
2008-09-04 12:00:00,98.25,98.25,98.105,98.115,3600300060.0
2008-09-04 12:05:00,98.12,98.12,98.01,98.08,2373699992.0
2008-09-04 12:10:00,98.08,98.08,98.02,98.07,2099600008.0
2008-09-04 12:15:00,98.07,98.07,97.99,97.99,2925500004.0
2008-09-04 12:20:00,97.98,97.99,97.95,97.98,2564100015.0
2008-09-04 12:25:00,97.98,98.01,97.95,97.95,1306100000.0
2008-09-04 12:30:00,97.95,97.965,97.92,97.95,2244099993.0
2008-09-04 12:35:00,97.95,97.98,97.93,97.93,2425099976.0
2008-09-04 12:40:00,97.93,97.95,97.82,97.86,2707399997.0
2008-09-04 12:45:00,97.87,97.93,97.84,97.92,3128500015.0
2008-09-04 12:50:00,97.92,97.93,97.85,97.87,2990000026.0
2008-09-04 12:55:00,97.87,97.87,97.83,97.85,2329700039.0
2008-09-04 13:00:00,97.85,97.89,97.82,97.88,2758000021.0
2008-09-04 13:05:00,97.88,97.88,97.83,97.83,1685000000.0
2008-09-04 13:10:00,97.83,97.85,97.77,97.78,2867500048.0
2008-09-04 13:15:00,97.78,97.8,97.75,97.76,1824800003.0
2008-09-04 13:20:00,97.76,97.8,97.75,97.775,1564000003.0
2008-09-04 13:25:00,97.775,97.81,97.74,97.76,2454700021.0
2008-09-04 13:30:00,97.75,97.76,97.7,97.7,2717500005.0
2008-09-04 13:35:00,97.7,97.78,97.68,97.77,2291600001.0
2008-09-04 13:40:00,97.77,97.77,97.715,97.76,1417599999.0
2008-09-04 13:45:00,97.72,97.78,97.695,97.75,2892000008.0
2008-09-04 13:50:00,97.755,97.8,97.75,97.795,1435300000.0
2008-09-04 13:55:00,97.8,97.82,97.79,97.8,1104600001.0
2008-09-04 14:00:00,97.8,97.87,97.78,97.85,2312300015.0
2008-09-04 14:05:00,97.85,97.91,97.84,97.89,1539500000.0
2008-09-04 14:10:00,97.89,97.91,97.745,97.76,2202600001.0
2008-09-04 14:15:00,97.76,97.795,97.715,97.72,1543800000.0
2008-09-04 14:20:00,97.72,97.77,97.69,97.765,1695400003.0
2008-09-04 14:25:00,97.755,97.78,97.745,97.77,1130200000.0
2008-09-04 14:30:00,97.77,97.83,97.66,97.7,2713600011.0
2008-09-04 14:35:00,97.7,97.72,97.545,97.63,3140300015.0
2008-09-04 14:40:00,97.625,97.73,97.62,97.71,1928100001.0
2008-09-04 14:45:00,97.71,97.74,97.66,97.69,1517000004.0
2008-09-04 14:50:00,97.69,97.7,97.59,97.67,1470400000.0
2008-09-04 14:55:00,97.68,97.77,97.65,97.76,1528900002.0
2008-09-04 15:00:00,97.77,97.81,97.75,97.77,2039100009.0
2008-09-04 15:05:00,97.77,97.78,97.715,97.73,1919800001.0
2008-09-04 15:10:00,97.73,97.78,97.7,97.72,2658600001.0
2008-09-04 15:15:00,97.72,97.79,97.72,97.755,1122400000.0
2008-09-04 15:20:00,97.755,97.78,97.72,97.73,1057280000.0
2008-09-04 15:25:00,97.73,97.82,97.705,97.78,1669100005.0
2008-09-04 15:30:00,97.78,97.79,97.69,97.7,1863200002.0
2008-09-04 15:35:00,97.7,97.74,97.645,97.73,1435900001.0
2008-09-04 15:40:00,97.73,97.77,97.7,97.72,1415200000.0
2008-09-04 15:45:00,97.72,97.73,97.655,97.69,1765400003.0
2008-09-04 15:50:00,97.69,97.73,97.67,97.71,2651200009.0
2008-09-04 15:55:00,97.69,97.71,97.6,97.635,2079000001.0
2008-09-04 16:00:00,97.64,97.66,97.525,97.56,2526300012.0
2008-09-04 16:05:00,97.555,97.56,97.48,97.53,2339199995.0
2008-09-04 16:10:00,97.53,97.545,97.48,97.51,2894500021.0
2008-09-04 16:15:00,97.5,97.54,97.47,97.48,1847300005.0
2008-09-04 16:20:00,97.48,97.48,97.42,97.43,2264100002.0
2008-09-04 16:25:00,97.43,97.435,97.29,97.29,2329300004.0
2008-09-04 16:30:00,97.29,97.35,97.255,97.32,3837100007.0
2008-09-04 16:35:00,97.32,97.39,97.3,97.375,3330000007.0
2008-09-04 16:40:00,97.37,97.42,97.26,97.285,2318500023.0
2008-09-04 16:45:00,97.27,97.285,97.17,97.18,2193099998.0
2008-09-04 16:50:00,97.18,97.23,97.13,97.22,1745300007.0
2008-09-04 16:55:00,97.22,97.29,97.2,97.26,1217500000.0
2008-09-04 17:00:00,97.25,97.29,97.24,97.27,2137000005.0
2008-09-04 17:05:00,97.27,97.28,97.175,97.215,3226800027.0
2008-09-04 17:10:00,97.23,97.23,97.16,97.18,2042999997.0
2008-09-04 17:15:00,97.18,97.18,96.875,96.905,1147079999.0
2008-09-04 17:20:00,96.814,97.018,96.775,97.002,844600000.0
2008-09-04 17:25:00,96.865,97.1,96.865,96.99,797700000.0
2008-09-04 17:30:00,96.98,96.98,96.785,96.85,1285399999.0
2008-09-04 17:35:00,96.85,97.04,96.83,97.02,936800000.0
2008-09-04 17:40:00,97.02,97.16,97.02,97.11,1303200000.0
2008-09-04 17:45:00,97.11,97.14,97.1,97.12,1163600000.0
2008-09-04 17:50:00,97.13,97.14,97.08,97.09,927300000.0
2008-09-04 17:55:00,97.09,97.12,97.07,97.12,660900000.0
2008-09-04 18:00:00,97.12,97.15,97.08,97.13,459300000.0
2008-09-04 18:05:00,97.14,97.24,97.13,97.24,607000000.0
2008-09-04 18:10:00,97.24,97.28,97.18,97.2,579100000.0
2008-09-04 18:15:00,97.19,97.21,97.18,97.2,522600000.0
2008-09-04 18:20:00,97.2,97.24,97.18,97.2,395500000.0
2008-09-04 18:25:00,97.2,97.23,97.175,97.2,532699999.0
2008-09-04 18:30:00,97.2,97.2,97.12,97.13,732300000.0
2008-09-04 18:35:00,97.14,97.14,97.1,97.11,722599999.0
2008-09-04 18:40:00,97.11,97.14,97.09,97.1,526499997.0
2008-09-04 18:45:00,97.1,97.12,97.06,97.09,676900000.0
2008-09-04 18:50:00,97.1,97.12,97.06,97.09,586000000.0
2008-09-04 18:55:00,97.09,97.11,96.95,97.01,1397300015.0
2008-09-04 19:00:00,97.0,97.02,96.96,96.99,686899999.0
2008-09-04 19:05:00,96.99,96.99,96.94,96.97,400600000.0
2008-09-04 19:10:00,96.97,96.98,96.9,96.96,363000000.0
2008-09-04 19:15:00,96.95,96.97,96.86,96.87,602900003.0
2008-09-04 19:20:00,96.87,96.89,96.85,96.865,794900022.0
2008-09-04 19:25:00,96.88,96.94,96.84,96.93,2197000044.0
2008-09-04 19:30:00,96.93,96.99,96.9,96.99,790900000.0
2008-09-04 19:35:00,96.99,96.99,96.88,96.89,1110500000.0
2008-09-04 19:40:00,96.89,96.93,96.89,96.92,439600000.0
2008-09-04 19:45:00,96.93,96.97,96.91,96.92,494200000.0
2008-09-04 19:50:00,96.93,96.94,96.89,96.92,310400000.0
2008-09-04 19:55:00,96.92,96.93,96.91,96.92,307500000.0
2008-09-04 20:00:00,96.92,96.93,96.8,96.85,355600000.0
2008-09-04 20:05:00,96.85,96.86,96.75,96.81,874600000.0
2008-09-04 20:10:00,96.81,96.81,96.73,96.77,1207599999.0
2008-09-04 20:15:00,96.76,96.79,96.7,96.72,1099699997.0
2008-09-04 20:20:00,96.73,96.74,96.565,96.57,1143199998.0
2008-09-04 20:25:00,96.58,96.7,96.57,96.68,651700000.0
2008-09-04 20:30:00,96.67,96.76,96.67,96.74,733100000.0
2008-09-04 20:35:00,96.74,96.74,96.65,96.66,501500000.0
2008-09-04 20:40:00,96.67,96.69,96.64,96.66,494700000.0
2008-09-04 20:45:00,96.65,96.66,96.62,96.63,566300000.0
2008-09-04 20:50:00,96.63,96.64,96.54,96.56,795700000.0
2008-09-04 20:55:00,96.56,96.62,96.495,96.53,1503300017.0
2008-09-04 21:00:00,96.53,96.61,96.505,96.61,521300000.0
2008-09-04 21:05:00,96.6,96.65,96.57,96.57,2344299996.0
2008-09-04 21:10:00,96.57,96.69,96.48,96.67,977100000.0
2008-09-04 21:15:00,96.675,96.69,96.58,96.58,2428399977.0
2008-09-04 21:20:00,96.58,96.61,96.55,96.57,1259999999.0
2008-09-04 21:25:00,96.57,96.61,96.55,96.6,2160200037.0
2008-09-04 21:30:00,96.6,96.63,96.58,96.62,948400000.0
2008-09-04 21:35:00,96.62,96.65,96.57,96.58,1509299999.0
2008-09-04 21:40:00,96.58,96.63,96.56,96.57,634900000.0
2008-09-04 21:45:00,96.57,96.59,96.54,96.56,890300000.0
2008-09-04 21:50:00,96.56,96.605,96.55,96.605,515000000.0
2008-09-04 21:55:00,96.59,96.61,96.56,96.56,806700000.0
2008-09-04 22:00:00,96.56,96.57,96.505,96.52,1223400000.0
2008-09-04 22:05:00,96.52,96.57,96.505,96.52,656900000.0
2008-09-04 22:10:00,96.535,96.58,96.53,96.57,638300000.0
2008-09-04 22:15:00,96.57,96.64,96.56,96.63,909200000.0
2008-09-04 22:20:00,96.63,96.685,96.605,96.63,776500000.0
2008-09-04 22:25:00,96.63,96.64,96.545,96.57,758200000.0
2008-09-04 22:30:00,96.57,96.59,96.53,96.58,512500000.0
2008-09-04 22:35:00,96.58,96.595,96.56,96.59,696300003.0
2008-09-04 22:40:00,96.595,96.595,96.54,96.57,699800000.0
2008-09-04 22:45:00,96.57,96.645,96.55,96.585,468000000.0
2008-09-04 22:50:00,96.575,96.63,96.51,96.55,484900000.0
2008-09-04 22:55:00,96.55,96.58,96.514,96.58,375400000.0
2008-09-04 23:00:00,96.58,96.58,96.465,96.49,1287699977.0
2008-09-04 23:05:00,96.475,96.55,96.475,96.54,787399976.0
2008-09-04 23:10:00,96.54,96.545,96.325,96.34,2174199971.0
2008-09-04 23:15:00,96.34,96.535,95.505,95.63,4738099984.0
2008-09-04 23:20:00,95.66,95.695,95.355,95.51,5587599997.0
2008-09-04 23:25:00,95.52,95.65,95.34,95.35,4835599997.0
2008-09-04 23:30:00,95.45,95.58,95.275,95.57,4147200001.0
2008-09-04 23:35:00,95.58,95.785,95.505,95.77,4118799979.0
2008-09-04 23:40:00,95.77,95.82,95.665,95.73,2203300000.0
2008-09-04 23:45:00,95.73,95.78,95.53,95.57,1396000000.0
2008-09-04 23:50:00,95.58,95.66,95.51,95.62,1206199998.0
2008-09-04 23:55:00,95.63,95.71,95.56,95.6,1376500000.0
2008-09-05 00:00:00,95.525,95.65,95.28,95.36,3680399997.0
2008-09-05 00:05:00,95.36,95.4,95.11,95.17,6404399966.0
2008-09-05 00:10:00,95.17,95.285,95.065,95.24,5814400002.0
2008-09-05 00:15:00,95.24,95.28,95.105,95.21,3229099986.0
2008-09-05 00:20:00,95.21,95.32,95.15,95.3,4407199970.0
2008-09-05 00:25:00,95.3,95.42,95.215,95.37,4141900012.0
2008-09-05 00:30:00,95.37,95.42,95.3,95.41,2311399984.0
2008-09-05 00:35:00,95.41,95.5,95.38,95.46,3325999984.0
2008-09-05 00:40:00,95.46,95.67,95.41,95.65,4695399984.0
2008-09-05 00:45:00,95.62,95.715,95.59,95.68,3202199988.0
2008-09-05 00:50:00,95.68,95.77,95.57,95.77,3419600003.0
2008-09-05 00:55:00,95.76,96.09,95.76,96.08,3978799997.0
2008-09-05 01:00:00,96.005,96.08,95.85,95.93,3214200007.0
2008-09-05 01:05:00,95.93,96.14,95.88,96.13,3835599968.0
2008-09-05 01:10:00,96.14,96.2,96.1,96.12,2402100001.0
2008-09-05 01:15:00,96.14,96.14,96.01,96.07,3128000039.0
2008-09-05 01:20:00,96.07,96.1,95.98,95.99,1234300000.0
2008-09-05 01:25:00,95.99,95.99,95.795,95.9,2514199992.0
2008-09-05 01:30:00,95.9,95.99,95.87,95.96,1591399992.0
2008-09-05 01:35:00,95.96,96.11,95.96,96.06,3309999995.0
2008-09-05 01:40:00,96.06,96.07,95.92,95.94,4878099909.0
2008-09-05 01:45:00,95.94,96.0,95.815,95.91,5376599939.0
2008-09-05 01:50:00,95.9,95.98,95.825,95.91,4074599997.0
2008-09-05 01:55:00,95.91,95.91,95.78,95.84,4082899982.0
2008-09-05 02:00:00,95.84,95.99,95.78,95.97,1457599988.0
2008-09-05 02:05:00,95.93,96.0,95.9,96.0,281900000.0
2008-09-05 02:10:00,96.01,96.01,95.85,95.96,1574900000.0
2008-09-05 02:15:00,95.97,96.11,95.89,96.08,1486300000.0
2008-09-05 02:20:00,96.08,96.08,95.97,96.01,296099998.0
2008-09-05 02:25:00,96.01,96.035,95.935,95.95,1000899994.0
2008-09-05 02:30:00,95.95,95.99,95.93,95.95,1100800000.0
2008-09-05 02:35:00,95.94,96.02,95.92,95.98,1203200000.0
2008-09-05 02:40:00,95.99,96.03,95.98,96.01,935800000.0
2008-09-05 02:45:00,96.01,96.03,95.98,96.03,639400000.0
2008-09-05 02:50:00,96.045,96.095,96.03,96.05,641100000.0
2008-09-05 02:55:00,96.05,96.06,95.97,95.98,473600000.0
2008-09-05 03:00:00,95.98,95.995,95.9,95.91,670500000.0
2008-09-05 03:05:00,95.9,95.93,95.84,95.86,787200000.0
2008-09-05 03:10:00,95.86,96.01,95.84,95.99,819800000.0
2008-09-05 03:15:00,95.99,96.075,95.98,95.995,1372400000.0
2008-09-05 03:20:00,96.0,96.13,96.0,96.1,1387800000.0
2008-09-05 03:25:00,96.1,96.25,96.09,96.21,2520999999.0
2008-09-05 03:30:00,96.21,96.42,96.2,96.38,1580400001.0
2008-09-05 03:35:00,96.39,96.55,96.38,96.47,1794500000.0
2008-09-05 03:40:00,96.47,96.485,96.3,96.3,904000000.0
2008-09-05 03:45:00,96.3,96.315,96.19,96.25,1469600005.0
2008-09-05 03:50:00,96.26,96.31,96.14,96.31,1522299998.0
2008-09-05 03:55:00,96.31,96.32,96.23,96.26,743000000.0
2008-09-05 04:00:00,96.26,96.32,96.25,96.3,1209600000.0
2008-09-05 04:05:00,96.3,96.36,96.29,96.33,349500000.0
2008-09-05 04:10:00,96.33,96.36,96.3,96.31,781500000.0
2008-09-05 04:15:00,96.32,96.325,96.23,96.25,743900000.0
2008-09-05 04:20:00,96.25,96.325,96.21,96.32,805000000.0
2008-09-05 04:25:00,96.32,96.335,96.29,96.29,414300000.0
2008-09-05 04:30:00,96.29,96.3,96.23,96.27,657200000.0
2008-09-05 04:35:00,96.27,96.29,96.17,96.19,639700000.0
2008-09-05 04:40:00,96.19,96.2,96.13,96.18,817400002.0
2008-09-05 04:45:00,96.17,96.21,96.16,96.19,216000000.0
2008-09-05 04:50:00,96.17,96.21,96.15,96.18,389200000.0
2008-09-05 04:55:00,96.18,96.2,96.17,96.17,511100000.0
2008-09-05 05:00:00,96.16,96.18,96.08,96.14,1273399998.0
2008-09-05 05:05:00,96.13,96.14,96.05,96.07,1160500000.0
2008-09-05 05:10:00,96.06,96.12,95.98,96.02,1121900000.0
2008-09-05 05:15:00,96.02,96.165,96.02,96.14,972500000.0
2008-09-05 05:20:00,96.14,96.155,96.04,96.06,1771300000.0
2008-09-05 05:25:00,96.05,96.13,96.045,96.11,768600000.0
2008-09-05 05:30:00,96.11,96.21,96.08,96.17,1147200000.0
2008-09-05 05:35:00,96.155,96.195,96.15,96.17,457300000.0
2008-09-05 05:40:00,96.17,96.18,96.1,96.155,502100000.0
2008-09-05 05:45:00,96.155,96.17,96.11,96.16,534600000.0
2008-09-05 05:50:00,96.17,96.22,96.17,96.2,262700000.0
2008-09-05 05:55:00,96.2,96.21,96.11,96.11,307300000.0
2008-09-05 06:00:00,96.12,96.17,96.12,96.14,551100000.0
2008-09-05 06:05:00,96.125,96.14,96.09,96.09,335900000.0
2008-09-05 06:10:00,96.09,96.105,96.025,96.05,696800000.0
2008-09-05 06:15:00,96.04,96.07,96.035,96.035,542600000.0
2008-09-05 06:20:00,96.035,96.125,96.01,96.11,661100000.0
2008-09-05 06:25:00,96.11,96.15,96.09,96.15,462100000.0
2008-09-05 06:30:00,96.15,96.18,96.14,96.17,370700000.0
2008-09-05 06:35:00,96.165,96.17,96.1,96.1,348300000.0
2008-09-05 06:40:00,96.1,96.1,96.03,96.04,554000000.0
2008-09-05 06:45:00,96.04,96.1,96.02,96.04,490400000.0
2008-09-05 06:50:00,96.04,96.09,96.01,96.09,489800000.0
2008-09-05 06:55:00,96.09,96.1,96.06,96.08,662100000.0
2008-09-05 07:00:00,96.08,96.08,96.03,96.05,737900000.0
2008-09-05 07:05:00,96.05,96.11,96.05,96.09,1213700000.0
2008-09-05 07:10:00,96.09,96.2,96.09,96.185,1171800002.0
2008-09-05 07:15:00,96.185,96.23,96.16,96.18,1436699996.0
2008-09-05 07:20:00,96.18,96.2,96.12,96.19,910300000.0
2008-09-05 07:25:00,96.18,96.2,96.16,96.18,1007100000.0
2008-09-05 07:30:00,96.18,96.18,96.1,96.12,1132000000.0
2008-09-05 07:35:00,96.11,96.12,96.06,96.11,1263700000.0
2008-09-05 07:40:00,96.11,96.15,96.07,96.08,768100000.0
2008-09-05 07:45:00,96.08,96.105,96.03,96.09,1151000000.0
2008-09-05 07:50:00,96.09,96.12,96.08,96.09,759900000.0
2008-09-05 07:55:00,96.07,96.09,95.98,96.01,2144599998.0
2008-09-05 08:00:00,96.0,96.06,95.91,96.04,1868100000.0
2008-09-05 08:05:00,96.04,96.07,95.99,96.045,1440100000.0
2008-09-05 08:10:00,96.045,96.22,96.045,96.185,1837500000.0
2008-09-05 08:15:00,96.185,96.21,96.07,96.18,2816500017.0
2008-09-05 08:20:00,96.18,96.18,96.055,96.08,2809700000.0
2008-09-05 08:25:00,96.08,96.19,96.055,96.175,2247100000.0
2008-09-05 08:30:00,96.175,96.185,96.1,96.155,2319899999.0
2008-09-05 08:35:00,96.17,96.19,96.095,96.13,3366400057.0
2008-09-05 08:40:00,96.13,96.14,96.045,96.12,1870000002.0
2008-09-05 08:45:00,96.105,96.14,96.08,96.095,3806700005.0
2008-09-05 08:50:00,96.105,96.205,96.08,96.135,1730500000.0
2008-09-05 08:55:00,96.135,96.15,95.965,95.99,2347900000.0
2008-09-05 09:00:00,95.99,96.01,95.915,95.955,2959000010.0
2008-09-05 09:05:00,95.95,95.96,95.87,95.91,4201899998.0
2008-09-05 09:10:00,95.92,96.02,95.91,95.98,2482700004.0
2008-09-05 09:15:00,95.98,96.025,95.95,96.0,2114200008.0
2008-09-05 09:20:00,95.99,96.0,95.865,95.88,2792000013.0
2008-09-05 09:25:00,95.88,95.92,95.86,95.9,2001000003.0
2008-09-05 09:30:00,95.905,95.95,95.85,95.85,2119000012.0
2008-09-05 09:35:00,95.85,95.85,95.69,95.73,2999100012.0
2008-09-05 09:40:00,95.725,95.82,95.67,95.79,2315400003.0
2008-09-05 09:45:00,95.79,95.81,95.69,95.7,1771000001.0
2008-09-05 09:50:00,95.7,95.73,95.665,95.67,1947100003.0
2008-09-05 09:55:00,95.68,95.71,95.64,95.66,1220800002.0
2008-09-05 10:00:00,95.66,95.68,95.54,95.54,2364699999.0
2008-09-05 10:05:00,95.54,95.59,95.425,95.45,6776200024.0
2008-09-05 10:10:00,95.44,95.46,95.22,95.25,4712300012.0
2008-09-05 10:15:00,95.25,95.34,95.2,95.31,3847400047.0
2008-09-05 10:20:00,95.31,95.31,95.2,95.27,4386700043.0
2008-09-05 10:25:00,95.27,95.36,95.235,95.35,2504200025.0
2008-09-05 10:30:00,95.34,95.36,95.28,95.3,8365700140.0
2008-09-05 10:35:00,95.31,95.41,95.245,95.29,2486500003.0
2008-09-05 10:40:00,95.29,95.36,95.265,95.34,1767300000.0
2008-09-05 10:45:00,95.33,95.41,95.31,95.41,1897700000.0
2008-09-05 10:50:00,95.41,95.44,95.345,95.38,2379300003.0
2008-09-05 10:55:00,95.38,95.45,95.36,95.4,2091900005.0
2008-09-05 11:00:00,95.395,95.415,95.345,95.39,1833800003.0
2008-09-05 11:05:00,95.39,95.39,95.32,95.355,2357800005.0
2008-09-05 11:10:00,95.36,95.4,95.34,95.35,1816500005.0
2008-09-05 11:15:00,95.35,95.4,95.3,95.38,2315900019.0
2008-09-05 11:20:00,95.385,95.41,95.37,95.41,2689499998.0
2008-09-05 11:25:00,95.41,95.47,95.385,95.46,2269300018.0
2008-09-05 11:30:00,95.46,95.51,95.45,95.47,1958600004.0
2008-09-05 11:35:00,95.47,95.51,95.46,95.48,2375400007.0
2008-09-05 11:40:00,95.485,95.51,95.46,95.47,1816000011.0
2008-09-05 11:45:00,95.47,95.47,95.36,95.37,2306299999.0
2008-09-05 11:50:00,95.37,95.4,95.335,95.34,1661600000.0
2008-09-05 11:55:00,95.35,95.38,95.34,95.355,2590800026.0
2008-09-05 12:00:00,95.34,95.36,95.3,95.32,1964700000.0
2008-09-05 12:05:00,95.33,95.33,95.25,95.25,3559700019.0
2008-09-05 12:10:00,95.25,95.3,95.24,95.27,1394000012.0
2008-09-05 12:15:00,95.27,95.275,95.195,95.2,1707300000.0
2008-09-05 12:20:00,95.2,95.29,95.2,95.29,1309100000.0
2008-09-05 12:25:00,95.285,95.345,95.28,95.32,1250800000.0
2008-09-05 12:30:00,95.315,95.33,95.21,95.26,1443800000.0
2008-09-05 12:35:00,95.26,95.28,95.195,95.26,1624000001.0
2008-09-05 12:40:00,95.25,95.27,95.225,95.24,2787100062.0
2008-09-05 12:45:00,95.25,95.27,95.225,95.265,1411800000.0
2008-09-05 12:50:00,95.26,95.29,95.18,95.2,1519900000.0
2008-09-05 12:55:00,95.2,95.23,95.11,95.11,2272499999.0
2008-09-05 13:00:00,95.12,95.18,95.07,95.17,2488000006.0
2008-09-05 13:05:00,95.18,95.23,95.17,95.23,1483100000.0
2008-09-05 13:10:00,95.23,95.32,95.215,95.27,1203300005.0
2008-09-05 13:15:00,95.27,95.31,95.25,95.28,1065800001.0
2008-09-05 13:20:00,95.28,95.3,95.27,95.29,1005900000.0
2008-09-05 13:25:00,95.29,95.305,95.26,95.3,1247000001.0
2008-09-05 13:30:00,95.315,95.32,95.28,95.31,1450900000.0
2008-09-05 13:35:00,95.32,95.38,95.24,95.25,1623400005.0
2008-09-05 13:40:00,95.25,95.33,95.25,95.29,2741900024.0
2008-09-05 13:45:00,95.29,95.36,95.29,95.35,1112400000.0
2008-09-05 13:50:00,95.35,95.39,95.31,95.32,676600001.0
2008-09-05 13:55:00,95.32,95.36,95.32,95.36,726299998.0
2008-09-05 14:00:00,95.36,95.44,95.35,95.4,1393700000.0
2008-09-05 14:05:00,95.41,95.44,95.38,95.43,1309800000.0
2008-09-05 14:10:00,95.425,95.43,95.35,95.35,1402099998.0
2008-09-05 14:15:00,95.35,95.41,95.34,95.37,849500000.0
2008-09-05 14:20:00,95.37,95.41,95.33,95.4,897800000.0
2008-09-05 14:25:00,95.415,95.495,95.33,95.37,2751799994.0
2008-09-05 14:30:00,95.39,95.41,95.035,95.1,3161100003.0
2008-09-05 14:35:00,95.09,95.39,95.015,95.325,2558099999.0
2008-09-05 14:40:00,95.32,95.66,95.31,95.65,1681400000.0
2008-09-05 14:45:00,95.65,95.93,95.64,95.83,1985999997.0
2008-09-05 14:50:00,95.84,95.865,95.58,95.625,2580500000.0
2008-09-05 14:55:00,95.63,95.655,95.55,95.61,2044399999.0
2008-09-05 15:00:00,95.6,95.77,95.6,95.68,1712300001.0
2008-09-05 15:05:00,95.68,95.82,95.66,95.79,1829500001.0
2008-09-05 15:10:00,95.78,96.07,95.76,96.02,2107900000.0
2008-09-05 15:15:00,96.02,96.11,95.99,96.06,1794700000.0
2008-09-05 15:20:00,96.05,96.36,96.04,96.12,2255300002.0
2008-09-05 15:25:00,96.12,96.13,96.05,96.1,1908400000.0
2008-09-05 15:30:00,96.1,96.21,96.08,96.13,1528700000.0
2008-09-05 15:35:00,96.13,96.24,96.12,96.19,1887099997.0
2008-09-05 15:40:00,96.19,96.27,96.16,96.2,2644400003.0
2008-09-05 15:45:00,96.2,96.22,96.15,96.18,2132799998.0
2008-09-05 15:50:00,96.18,96.21,96.11,96.14,2632700005.0
2008-09-05 15:55:00,96.14,96.19,96.115,96.135,3225899969.0
2008-09-05 16:00:00,96.135,96.14,95.96,95.97,2582700000.0
2008-09-05 16:05:00,95.97,96.01,95.94,95.98,2626499998.0
2008-09-05 16:10:00,95.98,95.99,95.74,95.84,2255900000.0
2008-09-05 16:15:00,95.83,95.89,95.82,95.83,2144900000.0
2008-09-05 16:20:00,95.83,95.85,95.77,95.8,2796799999.0
2008-09-05 16:25:00,95.8,95.8,95.72,95.78,2474800005.0
2008-09-05 16:30:00,95.78,95.795,95.74,95.77,2117599999.0
2008-09-05 16:35:00,95.765,96.27,95.75,96.09,1796300001.0
2008-09-05 16:40:00,96.08,96.12,95.93,96.01,1408300000.0
2008-09-05 16:45:00,96.01,96.055,95.95,96.0,1327500000.0
2008-09-05 16:50:00,96.0,96.02,95.96,95.99,1338099999.0
2008-09-05 16:55:00,96.0,96.02,95.93,95.99,1651100002.0
2008-09-05 17:00:00,95.98,96.05,95.94,96.05,1076299999.0
2008-09-05 17:05:00,96.05,96.18,96.0,96.08,1462099993.0
2008-09-05 17:10:00,96.08,96.18,96.04,96.08,1055300000.0
2008-09-05 17:15:00,96.08,96.1,96.0,96.01,962200000.0
2008-09-05 17:20:00,96.01,96.11,96.01,96.09,828500000.0
2008-09-05 17:25:00,96.09,96.175,96.07,96.12,1325000002.0
2008-09-05 17:30:00,96.12,96.13,96.05,96.07,810200000.0
2008-09-05 17:35:00,96.07,96.12,96.05,96.09,1136500000.0
2008-09-05 17:40:00,96.09,96.16,96.09,96.12,1385299999.0
2008-09-05 17:45:00,96.12,96.19,96.08,96.17,1221400000.0
2008-09-05 17:50:00,96.17,96.42,96.17,96.28,1311300000.0
2008-09-05 17:55:00,96.28,96.3,96.17,96.25,1059200000.0
2008-09-05 18:00:00,96.26,96.33,96.14,96.2,1129700000.0
2008-09-05 18:05:00,96.21,96.22,96.07,96.08,730800000.0
2008-09-05 18:10:00,96.08,96.13,96.04,96.09,855600000.0
2008-09-05 18:15:00,96.1,96.14,96.08,96.09,979300000.0
2008-09-05 18:20:00,96.09,96.09,95.96,96.05,935300010.0
2008-09-05 18:25:00,96.05,96.06,95.87,95.89,1057799999.0
2008-09-05 18:30:00,95.87,95.92,95.81,95.91,1183300000.0
2008-09-05 18:35:00,95.91,95.94,95.79,95.81,663799999.0
2008-09-05 18:40:00,95.82,95.89,95.8,95.89,396100000.0
2008-09-05 18:45:00,95.885,95.92,95.86,95.9,598000000.0
2008-09-05 18:50:00,95.91,95.98,95.89,95.94,569599998.0
2008-09-05 18:55:00,95.95,96.06,95.94,96.05,637400000.0
2008-09-05 19:00:00,96.05,96.1,96.05,96.08,1097800009.0
2008-09-05 19:05:00,96.08,96.13,96.06,96.11,510600000.0
2008-09-05 19:10:00,96.12,96.15,96.09,96.14,512800000.0
2008-09-05 19:15:00,96.14,96.14,96.03,96.1,540600000.0
2008-09-05 19:20:00,96.1,96.15,96.1,96.14,244000000.0
2008-09-05 19:25:00,96.13,96.15,96.09,96.09,298600000.0
2008-09-05 19:30:00,96.1,96.12,96.06,96.07,499300001.0
2008-09-05 19:35:00,96.07,96.12,96.02,96.03,630700001.0
2008-09-05 19:40:00,96.03,96.08,96.02,96.04,582600000.0
2008-09-05 19:45:00,96.04,96.05,95.97,95.97,449800000.0
2008-09-05 19:50:00,95.97,96.0,95.95,95.96,330600000.0
2008-09-05 19:55:00,95.95,95.99,95.92,95.99,170400000.0
2008-09-05 20:00:00,95.99,96.01,95.93,95.95,625300000.0
2008-09-05 20:05:00,95.96,95.96,95.9,95.91,202900000.0
2008-09-05 20:10:00,95.91,95.91,95.86,95.89,304600000.0
2008-09-05 20:15:00,95.89,95.94,95.89,95.91,267000000.0
2008-09-05 20:20:00,95.91,95.97,95.91,95.95,368000000.0
2008-09-05 20:25:00,95.95,95.97,95.91,95.92,357700000.0
2008-09-05 20:30:00,95.92,95.96,95.91,95.93,489600000.0
2008-09-05 20:35:00,95.94,95.98,95.93,95.97,194900000.0
2008-09-05 20:40:00,95.97,95.98,95.92,95.96,245600000.0
2008-09-05 20:45:00,95.97,96.02,95.94,95.95,361800000.0
2008-09-05 20:50:00,95.95,95.975,95.92,95.94,340600000.0
2008-09-05 20:55:00,95.93,95.95,95.88,95.93,269100000.0
2008-09-05 21:00:00,95.94,95.95,95.9,95.93,344500000.0
2008-09-05 21:05:00,95.92,95.99,95.92,95.96,180400000.0
2008-09-05 21:10:00,95.96,95.98,95.94,95.97,208500000.0
2008-09-05 21:15:00,95.96,95.99,95.95,95.99,207500001.0
2008-09-05 21:20:00,95.98,96.03,95.96,96.0,199900000.0
2008-09-05 21:25:00,96.0,96.01,95.91,95.93,464500000.0
2008-09-05 21:30:00,95.93,95.94,95.89,95.91,388000000.0
2008-09-05 21:35:00,95.9,95.91,95.86,95.91,440900000.0
2008-09-05 21:40:00,95.9,95.92,95.89,95.92,164100000.0
2008-09-05 21:45:00,95.92,95.975,95.9,95.96,235900000.0
2008-09-05 21:50:00,95.96,95.99,95.87,95.92,627300000.0
2008-09-05 21:55:00,95.91,95.94,95.9,95.92,379900000.0
2008-09-05 22:00:00,95.92,95.97,95.91,95.95,231300000.0
2008-09-05 22:05:00,95.96,95.98,95.93,95.94,189600000.0
2008-09-05 22:10:00,95.94,95.95,95.92,95.93,173600000.0
2008-09-05 22:15:00,95.93,95.95,95.92,95.93,139500000.0
2008-09-05 22:20:00,95.93,95.95,95.93,95.94,67400000.0
2008-09-05 22:25:00,95.94,96.05,95.94,96.05,168700000.0
2008-09-05 22:30:00,96.045,96.09,95.955,96.04,1026000005.0
2008-09-05 22:35:00,96.04,96.14,96.005,96.135,730600000.0
2008-09-05 22:40:00,96.14,96.28,96.13,96.245,798699999.0
2008-09-05 22:45:00,96.255,96.28,96.245,96.27,340100000.0
2008-09-05 22:50:00,96.27,96.31,96.25,96.295,813900000.0
2008-09-05 22:55:00,96.3,96.33,96.225,96.28,834900000.0
2008-09-07 23:00:00,96.965,97.157,96.939,97.03,1646199990.0
2008-09-07 23:05:00,97.03,97.29,97.03,97.27,2185299981.0
2008-09-07 23:10:00,97.27,97.41,97.27,97.36,3075299962.0
2008-09-07 23:15:00,97.36,97.45,97.34,97.4,4440200038.0
2008-09-07 23:20:00,97.4,97.4,97.287,97.333,2956400104.0
2008-09-07 23:25:00,97.32,97.37,97.21,97.25,2759500016.0
2008-09-07 23:30:00,97.25,97.39,97.25,97.39,1937400011.0
2008-09-07 23:35:00,97.39,97.43,97.35,97.43,2019000004.0
2008-09-07 23:40:00,97.43,97.65,97.42,97.63,3269599981.0
2008-09-07 23:45:00,97.64,97.65,97.555,97.57,1415500000.0
2008-09-07 23:50:00,97.507,97.57,97.43,97.45,1292900006.0
2008-09-07 23:55:00,97.45,97.45,97.29,97.38,1022499998.0
2008-09-08 00:00:00,97.38,97.6,97.38,97.59,761000000.0
2008-09-08 00:05:00,97.6,97.62,97.37,97.37,375400000.0
2008-09-08 00:10:00,97.395,97.41,96.76,96.78,2211399999.0
2008-09-08 00:15:00,96.78,97.04,96.47,97.02,3512800002.0
2008-09-08 00:20:00,97.02,97.06,96.69,96.79,3940099985.0
2008-09-08 00:25:00,96.8,96.83,96.63,96.64,2663300047.0
2008-09-08 00:30:00,96.63,96.97,96.62,96.96,2507199989.0
2008-09-08 00:35:00,96.96,97.03,96.865,97.03,2144799993.0
2008-09-08 00:40:00,97.03,97.16,96.995,97.08,3817199992.0
2008-09-08 00:45:00,97.08,97.09,96.95,97.07,2059299997.0
2008-09-08 00:50:00,97.07,97.16,97.06,97.09,2059599998.0
2008-09-08 00:55:00,97.09,97.09,96.86,96.9,778100000.0
2008-09-08 01:00:00,96.91,96.97,96.83,96.96,2204000003.0
2008-09-08 01:05:00,96.96,96.98,96.9,96.97,977200000.0
2008-09-08 01:10:00,96.97,97.03,96.895,96.95,1894699998.0
2008-09-08 01:15:00,96.96,96.98,96.76,96.82,4238199985.0
2008-09-08 01:20:00,96.81,96.82,96.75,96.81,713000000.0
2008-09-08 01:25:00,96.81,96.87,96.715,96.85,604499996.0
2008-09-08 01:30:00,96.85,96.97,96.755,96.84,1424399996.0
2008-09-08 01:35:00,96.85,96.93,96.84,96.9,1232799991.0
2008-09-08 01:40:00,96.9,96.93,96.855,96.92,700999998.0
2008-09-08 01:45:00,96.94,96.96,96.865,96.9,772999999.0
2008-09-08 01:50:00,96.89,97.19,96.875,97.15,1076899996.0
2008-09-08 01:55:00,97.15,97.3,96.945,97.02,2612099994.0
2008-09-08 02:00:00,97.03,97.12,96.99,97.02,1852199996.0
2008-09-08 02:05:00,97.02,97.02,96.88,96.92,1601799992.0
2008-09-08 02:10:00,96.92,96.97,96.9,96.9,3356799955.0
2008-09-08 02:15:00,96.9,97.05,96.8,97.04,2968499963.0
2008-09-08 02:20:00,97.04,97.06,96.92,96.99,492499999.0
2008-09-08 02:25:00,96.99,97.04,96.95,96.99,311099998.0
2008-09-08 02:30:00,96.99,97.02,96.86,97.0,1046799989.0
2008-09-08 02:35:00,97.0,97.04,96.93,96.99,1250699998.0
2008-09-08 02:40:00,96.98,97.09,96.97,97.06,751200000.0
2008-09-08 02:45:00,97.06,97.08,96.99,97.08,547500000.0
2008-09-08 02:50:00,97.08,97.11,97.015,97.03,694300000.0
2008-09-08 02:55:00,97.02,97.06,96.97,96.97,1742600003.0
2008-09-08 03:00:00,96.97,97.02,96.94,97.02,859800000.0
2008-09-08 03:05:00,97.02,97.03,96.94,96.94,1046500000.0
2008-09-08 03:10:00,96.94,97.025,96.93,96.94,832900000.0
2008-09-08 03:15:00,96.945,97.105,96.935,97.09,727800000.0
2008-09-08 03:20:00,97.09,97.13,97.045,97.115,643400000.0
2008-09-08 03:25:00,97.115,97.15,97.01,97.06,702900000.0
2008-09-08 03:30:00,97.06,97.08,97.005,97.07,468500000.0
2008-09-08 03:35:00,97.07,97.13,97.065,97.11,492500000.0
2008-09-08 03:40:00,97.11,97.255,97.08,97.17,666600000.0
2008-09-08 03:45:00,97.175,97.19,97.11,97.14,442800000.0
2008-09-08 03:50:00,97.135,97.19,97.13,97.19,255200000.0
2008-09-08 03:55:00,97.185,97.21,97.17,97.19,293500000.0
2008-09-08 04:00:00,97.19,97.34,97.18,97.33,726000000.0
2008-09-08 04:05:00,97.325,97.41,97.29,97.32,632900000.0
2008-09-08 04:10:00,97.32,97.4,97.295,97.38,473300000.0
2008-09-08 04:15:00,97.375,97.43,97.31,97.41,737900000.0
2008-09-08 04:20:00,97.405,97.42,97.37,97.38,402600000.0
2008-09-08 04:25:00,97.375,97.415,97.365,97.37,370600000.0
2008-09-08 04:30:00,97.38,97.41,97.35,97.39,359900000.0
2008-09-08 04:35:00,97.395,97.575,97.39,97.545,743900000.0
2008-09-08 04:40:00,97.54,97.59,97.5,97.5,574700000.0
2008-09-08 04:45:00,97.515,97.56,97.47,97.49,563900003.0
2008-09-08 04:50:00,97.49,97.5,97.41,97.48,823100000.0
2008-09-08 04:55:00,97.48,97.51,97.46,97.5,224200000.0
2008-09-08 05:00:00,97.5,97.51,97.455,97.5,226600000.0
2008-09-08 05:05:00,97.505,97.51,97.47,97.48,245300000.0
2008-09-08 05:10:00,97.47,97.585,97.47,97.57,460300000.0
2008-09-08 05:15:00,97.575,97.69,97.56,97.61,529200000.0
2008-09-08 05:20:00,97.615,97.63,97.58,97.59,360800000.0
2008-09-08 05:25:00,97.59,97.625,97.54,97.56,277200000.0
2008-09-08 05:30:00,97.55,97.62,97.55,97.59,298300000.0
2008-09-08 05:35:00,97.595,97.6,97.54,97.54,235000000.0
2008-09-08 05:40:00,97.535,97.535,97.465,97.485,326900000.0
2008-09-08 05:45:00,97.485,97.485,97.42,97.43,358800000.0
2008-09-08 05:50:00,97.42,97.455,97.415,97.435,152200000.0
2008-09-08 05:55:00,97.44,97.49,97.44,97.48,304000000.0
2008-09-08 06:00:00,97.48,97.54,97.46,97.51,245900000.0
2008-09-08 06:05:00,97.51,97.53,97.48,97.5,409500000.0
2008-09-08 06:10:00,97.505,97.53,97.47,97.51,411100000.0
2008-09-08 06:15:00,97.505,97.53,97.47,97.49,444000000.0
2008-09-08 06:20:00,97.485,97.54,97.41,97.42,572100005.0
2008-09-08 06:25:00,97.42,97.43,97.35,97.42,915700001.0
2008-09-08 06:30:00,97.42,97.5,97.37,97.49,269400000.0
2008-09-08 06:35:00,97.49,97.515,97.44,97.5,333100000.0
2008-09-08 06:40:00,97.495,97.505,97.465,97.48,334700000.0
2008-09-08 06:45:00,97.48,97.545,97.47,97.54,234000000.0
2008-09-08 06:50:00,97.54,97.575,97.54,97.555,174300000.0
2008-09-08 06:55:00,97.555,97.61,97.53,97.59,240300000.0
2008-09-08 07:00:00,97.59,97.59,97.46,97.495,438100000.0
2008-09-08 07:05:00,97.485,97.495,97.47,97.47,253500000.0
2008-09-08 07:10:00,97.47,97.51,97.465,97.495,258700000.0
2008-09-08 07:15:00,97.49,97.565,97.49,97.545,381200000.0
2008-09-08 07:20:00,97.545,97.59,97.545,97.565,313400000.0
2008-09-08 07:25:00,97.56,97.565,97.52,97.52,330900000.0
2008-09-08 07:30:00,97.525,97.575,97.52,97.55,229100000.0
2008-09-08 07:35:00,97.545,97.545,97.47,97.48,270800000.0
2008-09-08 07:40:00,97.48,97.51,97.355,97.36,649299999.0
2008-09-08 07:45:00,97.365,97.47,97.355,97.445,484800000.0
2008-09-08 07:50:00,97.445,97.56,97.445,97.51,507500000.0
2008-09-08 07:55:00,97.51,97.56,97.455,97.56,684300000.0
2008-09-08 08:00:00,97.56,97.56,97.34,97.36,1124399998.0
2008-09-08 08:05:00,97.36,97.45,97.31,97.31,1316500001.0
2008-09-08 08:10:00,97.295,97.31,97.11,97.31,1350100000.0
2008-09-08 08:15:00,97.31,97.37,97.1,97.11,1382000001.0
2008-09-08 08:20:00,97.11,97.12,96.97,97.11,3988300037.0
2008-09-08 08:25:00,97.11,97.15,97.025,97.14,5502699999.0
2008-09-08 08:30:00,97.14,97.16,97.025,97.04,2357500012.0
2008-09-08 08:35:00,97.04,97.05,96.96,96.97,1437099994.0
2008-09-08 08:40:00,96.99,96.99,96.91,96.91,1883799977.0
2008-09-08 08:45:00,96.915,96.97,96.87,96.97,3465800003.0
2008-09-08 08:50:00,96.97,96.99,96.87,96.9,3557900040.0
2008-09-08 08:55:00,96.87,96.89,96.745,96.81,2310199998.0
2008-09-08 09:00:00,96.81,97.03,96.805,97.01,2004299999.0
2008-09-08 09:05:00,97.01,97.02,96.875,96.96,2095700010.0
2008-09-08 09:10:00,96.955,97.0,96.89,96.935,1338200000.0
2008-09-08 09:15:00,96.94,96.96,96.9,96.96,2124599998.0
2008-09-08 09:20:00,96.95,97.015,96.9,96.985,1197599997.0
2008-09-08 09:25:00,96.99,97.13,96.98,97.12,1485100000.0
2008-09-08 09:30:00,97.12,97.22,97.1,97.19,1831300003.0
2008-09-08 09:35:00,97.195,97.27,97.18,97.21,905700000.0
2008-09-08 09:40:00,97.205,97.23,97.135,97.2,1374900000.0
2008-09-08 09:45:00,97.2,97.215,97.115,97.15,1208200000.0
2008-09-08 09:50:00,97.15,97.175,97.08,97.085,1231300000.0
2008-09-08 09:55:00,97.08,97.135,97.075,97.12,863000000.0
2008-09-08 10:00:00,97.12,97.135,97.04,97.07,1238700000.0
2008-09-08 10:05:00,97.08,97.135,97.07,97.12,1013200000.0
2008-09-08 10:10:00,97.125,97.14,97.06,97.09,2356500016.0
2008-09-08 10:15:00,97.08,97.1,97.025,97.08,1344000000.0
2008-09-08 10:20:00,97.08,97.095,96.9,96.91,2256999997.0
2008-09-08 10:25:00,96.91,96.92,96.735,96.77,1541299999.0
2008-09-08 10:30:00,96.78,96.88,96.7,96.875,1280500001.0
2008-09-08 10:35:00,96.87,96.9,96.835,96.84,1047000000.0
2008-09-08 10:40:00,96.845,96.88,96.815,96.835,572900000.0
2008-09-08 10:45:00,96.84,96.9,96.825,96.86,767400000.0
2008-09-08 10:50:00,96.86,96.875,96.69,96.69,1057600000.0
2008-09-08 10:55:00,96.68,96.68,96.385,96.45,1451000000.0
2008-09-08 11:00:00,96.45,96.515,96.385,96.385,1223500000.0
2008-09-08 11:05:00,96.38,96.405,96.245,96.245,1138700000.0
2008-09-08 11:10:00,96.245,96.335,96.135,96.33,1334600000.0
2008-09-08 11:15:00,96.33,96.395,96.325,96.375,873000000.0
2008-09-08 11:20:00,96.37,96.425,96.305,96.355,1042600000.0
2008-09-08 11:25:00,96.355,96.385,96.29,96.295,844700000.0
2008-09-08 11:30:00,96.3,96.365,96.27,96.27,709700000.0
2008-09-08 11:35:00,96.27,96.34,96.265,96.31,801900000.0
2008-09-08 11:40:00,96.315,96.355,96.235,96.31,965000000.0
2008-09-08 11:45:00,96.31,96.41,96.29,96.37,1028200000.0
2008-09-08 11:50:00,96.37,96.39,96.26,96.275,718700000.0
2008-09-08 11:55:00,96.27,96.28,96.21,96.22,615900000.0
2008-09-08 12:00:00,96.22,96.255,96.185,96.2,831000000.0
2008-09-08 12:05:00,96.2,96.21,96.085,96.09,977700000.0
2008-09-08 12:10:00,96.09,96.12,95.885,95.94,1331600000.0
2008-09-08 12:15:00,95.93,96.07,95.9,96.07,1302700000.0
2008-09-08 12:20:00,96.06,96.19,96.06,96.135,1203500000.0
2008-09-08 12:25:00,96.14,96.24,96.135,96.22,1187100000.0
2008-09-08 12:30:00,96.21,96.23,96.1,96.17,1105900000.0
2008-09-08 12:35:00,96.17,96.195,96.095,96.185,884600000.0
2008-09-08 12:40:00,96.185,96.25,96.165,96.205,679900000.0
2008-09-08 12:45:00,96.2,96.25,96.165,96.23,846100000.0
2008-09-08 12:50:00,96.23,96.375,96.23,96.36,876000000.0
2008-09-08 12:55:00,96.36,96.44,96.325,96.38,910200000.0
2008-09-08 13:00:00,96.38,96.47,96.38,96.39,836000000.0
2008-09-08 13:05:00,96.39,96.41,96.22,96.22,1013900000.0
2008-09-08 13:10:00,96.205,96.28,96.165,96.18,1040000000.0
2008-09-08 13:15:00,96.18,96.26,96.12,96.25,1230000000.0
2008-09-08 13:20:00,96.25,96.3,96.225,96.24,981100000.0
2008-09-08 13:25:00,96.24,96.275,96.115,96.255,943300000.0
2008-09-08 13:30:00,96.26,96.29,96.24,96.27,623400000.0
2008-09-08 13:35:00,96.27,96.29,96.22,96.275,776400000.0
2008-09-08 13:40:00,96.275,96.325,96.26,96.31,510800000.0
2008-09-08 13:45:00,96.31,96.35,96.245,96.28,883800000.0
2008-09-08 13:50:00,96.28,96.3,96.205,96.215,570500000.0
2008-09-08 13:55:00,96.2,96.285,96.2,96.24,809800000.0
2008-09-08 14:00:00,96.23,96.29,96.14,96.27,877500000.0
2008-09-08 14:05:00,96.27,96.28,96.13,96.135,1281000000.0
2008-09-08 14:10:00,96.13,96.19,96.08,96.18,850900000.0
2008-09-08 14:15:00,96.18,96.23,96.18,96.22,536000000.0
2008-09-08 14:20:00,96.225,96.25,96.16,96.2,676800000.0
2008-09-08 14:25:00,96.2,96.28,96.16,96.165,927700000.0
2008-09-08 14:30:00,96.16,96.17,96.09,96.14,883000000.0
2008-09-08 14:35:00,96.145,96.305,96.135,96.29,959200000.0
2008-09-08 14:40:00,96.295,96.38,96.29,96.36,845000000.0
2008-09-08 14:45:00,96.36,96.405,96.345,96.35,769700000.0
2008-09-08 14:50:00,96.345,96.35,96.285,96.29,750000000.0
2008-09-08 14:55:00,96.29,96.35,96.26,96.34,839500000.0
2008-09-08 15:00:00,96.34,96.41,96.33,96.385,981400000.0
2008-09-08 15:05:00,96.38,96.39,96.31,96.33,702600000.0
2008-09-08 15:10:00,96.33,96.34,96.185,96.215,742500000.0
2008-09-08 15:15:00,96.215,96.29,96.175,96.28,837000000.0
2008-09-08 15:20:00,96.28,96.305,96.185,96.2,1031600001.0
2008-09-08 15:25:00,96.21,96.25,96.165,96.215,779100000.0
2008-09-08 15:30:00,96.215,96.22,96.14,96.165,1002500000.0
2008-09-08 15:35:00,96.165,96.17,96.0,96.045,1488199999.0
2008-09-08 15:40:00,96.045,96.21,96.02,96.15,1166100000.0
2008-09-08 15:45:00,96.155,96.205,96.12,96.19,1026900000.0
2008-09-08 15:50:00,96.19,96.19,96.03,96.06,1112499999.0
2008-09-08 15:55:00,96.055,96.07,95.985,96.005,1950099999.0
2008-09-08 16:00:00,96.01,96.12,95.935,96.12,1052200000.0
2008-09-08 16:05:00,96.11,96.22,96.05,96.055,1143700000.0
2008-09-08 16:10:00,96.06,96.15,96.03,96.14,918400000.0
2008-09-08 16:15:00,96.14,96.19,96.09,96.11,844300000.0
2008-09-08 16:20:00,96.12,96.15,96.04,96.065,1050700000.0
2008-09-08 16:25:00,96.06,96.135,96.025,96.125,914400000.0
2008-09-08 16:30:00,96.12,96.205,96.12,96.185,916900000.0
2008-09-08 16:35:00,96.18,96.2,96.13,96.19,739600000.0
2008-09-08 16:40:00,96.19,96.2,96.14,96.15,857800000.0
2008-09-08 16:45:00,96.15,96.2,96.12,96.135,685900000.0
2008-09-08 16:50:00,96.13,96.14,96.05,96.07,1100000006.0
2008-09-08 16:55:00,96.06,96.14,95.92,95.94,1370099995.0
2008-09-08 17:00:00,95.92,96.1,95.89,96.05,1282400000.0
2008-09-08 17:05:00,96.05,96.155,96.0,96.11,1059000000.0
2008-09-08 17:10:00,96.11,96.14,96.08,96.1,867900000.0
2008-09-08 17:15:00,96.1,96.11,95.985,96.03,997100000.0
2008-09-08 17:20:00,96.03,96.04,95.92,96.01,961200000.0
2008-09-08 17:25:00,96.0,96.04,95.91,95.955,1082100000.0
2008-09-08 17:30:00,95.96,96.0,95.93,95.97,867100000.0
2008-09-08 17:35:00,95.965,95.995,95.94,95.96,596700000.0
2008-09-08 17:40:00,95.96,95.96,95.825,95.86,847700000.0
2008-09-08 17:45:00,95.86,95.89,95.71,95.73,1030800000.0
2008-09-08 17:50:00,95.725,95.73,95.62,95.7,1104300000.0
2008-09-08 17:55:00,95.695,95.71,95.41,95.465,1273600000.0
2008-09-08 18:00:00,95.47,95.58,95.46,95.525,809100000.0
2008-09-08 18:05:00,95.525,95.59,95.51,95.53,543300000.0
2008-09-08 18:10:00,95.53,95.53,95.33,95.39,817300000.0
2008-09-08 18:15:00,95.395,95.49,95.395,95.44,771700000.0
2008-09-08 18:20:00,95.44,95.48,95.4,95.41,480100000.0
2008-09-08 18:25:00,95.41,95.445,95.38,95.41,725200000.0
2008-09-08 18:30:00,95.41,95.43,95.25,95.35,820700000.0
2008-09-08 18:35:00,95.35,95.37,95.31,95.32,550800000.0
2008-09-08 18:40:00,95.32,95.385,95.27,95.36,601100000.0
2008-09-08 18:45:00,95.36,95.53,95.36,95.5,657000000.0
2008-09-08 18:50:00,95.5,95.52,95.445,95.455,499900000.0
2008-09-08 18:55:00,95.45,95.465,95.38,95.445,535200000.0
2008-09-08 19:00:00,95.45,95.45,95.375,95.44,496600000.0
2008-09-08 19:05:00,95.435,95.44,95.375,95.405,580300000.0
2008-09-08 19:10:00,95.41,95.465,95.39,95.44,484000000.0
2008-09-08 19:15:00,95.44,95.47,95.375,95.4,404000000.0
2008-09-08 19:20:00,95.4,95.41,95.235,95.245,484200000.0
2008-09-08 19:25:00,95.235,95.29,95.22,95.275,608700000.0
2008-09-08 19:30:00,95.28,95.31,95.235,95.25,566800000.0
2008-09-08 19:35:00,95.25,95.26,94.94,94.98,738900000.0
2008-09-08 19:40:00,94.975,95.06,94.925,95.03,751800000.0
2008-09-08 19:45:00,95.035,95.08,94.985,95.065,601900000.0
2008-09-08 19:50:00,95.06,95.13,95.045,95.1,671100000.0
2008-09-08 19:55:00,95.09,95.1,95.03,95.08,538600000.0
2008-09-08 20:00:00,95.08,95.21,95.06,95.15,558300000.0
2008-09-08 20:05:00,95.15,95.2,95.12,95.2,467500000.0
2008-09-08 20:10:00,95.19,95.28,95.17,95.27,731500000.0
2008-09-08 20:15:00,95.27,95.27,95.17,95.205,507400000.0
2008-09-08 20:20:00,95.205,95.3,95.18,95.28,691800000.0
2008-09-08 20:25:00,95.275,95.315,95.255,95.28,681500000.0
2008-09-08 20:30:00,95.29,95.31,95.245,95.265,680900000.0
2008-09-08 20:35:00,95.26,95.34,95.26,95.29,378200000.0
2008-09-08 20:40:00,95.29,95.355,95.29,95.33,252000000.0
2008-09-08 20:45:00,95.33,95.37,95.295,95.37,532700000.0
2008-09-08 20:50:00,95.37,95.38,95.32,95.36,393800000.0
2008-09-08 20:55:00,95.365,95.42,95.33,95.405,565800000.0
2008-09-08 21:00:00,95.4,95.52,95.39,95.49,414700000.0
2008-09-08 21:05:00,95.49,95.49,95.445,95.46,326400000.0
2008-09-08 21:10:00,95.46,95.48,95.41,95.48,403500000.0
2008-09-08 21:15:00,95.49,95.56,95.475,95.505,395300000.0
2008-09-08 21:20:00,95.51,95.53,95.45,95.485,542000000.0
2008-09-08 21:25:00,95.49,95.505,95.435,95.475,344700000.0
2008-09-08 21:30:00,95.47,95.59,95.46,95.57,537700000.0
2008-09-08 21:35:00,95.565,95.58,95.545,95.575,339300000.0
2008-09-08 21:40:00,95.58,95.61,95.545,95.57,310300000.0
2008-09-08 21:45:00,95.56,95.6,95.54,95.6,386000000.0
2008-09-08 21:50:00,95.6,95.67,95.58,95.66,348500000.0
2008-09-08 21:55:00,95.66,95.69,95.64,95.65,352800000.0
2008-09-08 22:00:00,95.65,95.67,95.605,95.61,406400000.0
2008-09-08 22:05:00,95.61,95.65,95.595,95.645,245100000.0
2008-09-08 22:10:00,95.645,95.9,95.63,95.87,620700001.0
2008-09-08 22:15:00,95.88,95.94,95.84,95.925,474800000.0
2008-09-08 22:20:00,95.92,95.93,95.83,95.86,396900000.0
2008-09-08 22:25:00,95.855,96.07,95.835,96.055,420700000.0
2008-09-08 22:30:00,96.055,96.055,95.845,95.85,721300000.0
2008-09-08 22:35:00,95.85,95.905,95.8,95.855,587700000.0
2008-09-08 22:40:00,95.855,95.875,95.78,95.78,364200000.0
2008-09-08 22:45:00,95.785,95.81,95.745,95.75,445100000.0
2008-09-08 22:50:00,95.755,95.82,95.72,95.72,485900000.0
2008-09-08 22:55:00,95.72,95.72,95.615,95.67,286800000.0
2008-09-08 23:00:00,95.67,95.685,95.63,95.66,758399970.0
2008-09-08 23:05:00,95.66,95.66,95.6,95.62,1509399939.0
2008-09-08 23:10:00,95.62,95.62,95.49,95.51,3043200012.0
2008-09-08 23:15:00,95.51,95.58,95.425,95.58,2264600025.0
2008-09-08 23:20:00,95.6,95.68,95.6,95.67,2589300009.0
2008-09-08 23:25:00,95.65,95.7,95.64,95.7,5846300039.0
2008-09-08 23:30:00,95.7,95.76,95.69,95.75,2017099989.0
2008-09-08 23:35:00,95.75,95.75,95.63,95.665,342899999.0
2008-09-08 23:40:00,95.68,95.715,95.61,95.62,311300000.0
2008-09-08 23:45:00,95.62,95.66,95.53,95.56,1550699991.0
2008-09-08 23:50:00,95.56,95.64,95.555,95.59,1454199978.0
2008-09-08 23:55:00,95.59,95.61,95.51,95.53,1209099997.0
2008-09-09 00:00:00,95.49,95.53,95.45,95.46,3800599983.0
2008-09-09 00:05:00,95.46,95.46,95.39,95.4,1715699998.0
2008-09-09 00:10:00,95.4,95.48,95.39,95.47,1893599990.0
2008-09-09 00:15:00,95.47,95.62,95.47,95.5,5937799960.0
2008-09-09 00:20:00,95.49,95.57,95.49,95.55,1861800011.0
2008-09-09 00:25:00,95.55,95.59,95.54,95.57,1499799997.0
2008-09-09 00:30:00,95.58,95.65,95.56,95.64,636599989.0
2008-09-09 00:35:00,95.64,95.69,95.63,95.64,419200004.0
2008-09-09 00:40:00,95.65,95.69,95.64,95.68,364099998.0
2008-09-09 00:45:00,95.68,95.76,95.66,95.75,548500000.0
2008-09-09 00:50:00,95.75,95.75,95.7,95.73,157200000.0
2008-09-09 00:55:00,95.73,95.8,95.71,95.8,3343199960.0
2008-09-09 01:00:00,95.81,95.82,95.76,95.78,251500000.0
2008-09-09 01:05:00,95.78,95.78,95.68,95.69,982600005.0
2008-09-09 01:10:00,95.68,95.76,95.61,95.69,1228999997.0
2008-09-09 01:15:00,95.7,95.74,95.7,95.73,476899995.0
2008-09-09 01:20:00,95.73,95.73,95.7,95.73,1584499998.0
2008-09-09 01:25:00,95.73,95.75,95.67,95.69,1182699995.0
2008-09-09 01:30:00,95.69,95.8,95.63,95.67,3215099984.0
2008-09-09 01:35:00,95.67,95.69,95.6,95.64,1312000002.0
2008-09-09 01:40:00,95.64,95.66,95.53,95.57,714400000.0
2008-09-09 01:45:00,95.57,95.62,95.53,95.54,384900000.0
2008-09-09 01:50:00,95.55,95.61,95.53,95.57,337800000.0
2008-09-09 01:55:00,95.57,95.67,95.57,95.65,245199999.0
2008-09-09 02:00:00,95.65,95.71,95.65,95.66,704300002.0
2008-09-09 02:05:00,95.66,95.73,95.65,95.72,566299998.0
2008-09-09 02:10:00,95.72,95.75,95.64,95.66,960900000.0
2008-09-09 02:15:00,95.66,95.67,95.61,95.63,607400000.0
2008-09-09 02:20:00,95.63,95.63,95.49,95.52,707600000.0
2008-09-09 02:25:00,95.52,95.57,95.45,95.53,846500000.0
2008-09-09 02:30:00,95.53,95.6,95.485,95.575,686000000.0
2008-09-09 02:35:00,95.58,95.665,95.56,95.62,552500000.0
2008-09-09 02:40:00,95.62,95.69,95.62,95.67,404400000.0
2008-09-09 02:45:00,95.67,95.67,95.575,95.58,419000000.0
2008-09-09 02:50:00,95.575,95.6,95.465,95.495,595900000.0
2008-09-09 02:55:00,95.495,95.495,95.25,95.41,2042400000.0
2008-09-09 03:00:00,95.41,95.41,95.05,95.06,1795000000.0
2008-09-09 03:05:00,95.07,95.21,95.04,95.19,1943199995.0
2008-09-09 03:10:00,95.18,95.18,95.08,95.09,1448400004.0
2008-09-09 03:15:00,95.07,95.18,95.06,95.14,2633299999.0
2008-09-09 03:20:00,95.14,95.14,94.99,95.01,2096800008.0
2008-09-09 03:25:00,95.01,95.065,94.92,94.95,2590900001.0
2008-09-09 03:30:00,94.94,95.11,94.91,95.08,3080699971.0
2008-09-09 03:35:00,95.08,95.1,95.0,95.07,498800000.0
2008-09-09 03:40:00,95.07,95.07,94.935,94.97,588099998.0
2008-09-09 03:45:00,94.97,95.02,94.91,94.96,1609699994.0
2008-09-09 03:50:00,94.97,95.03,94.92,94.99,2074400004.0
2008-09-09 03:55:00,94.98,94.98,94.93,94.95,1919999995.0
2008-09-09 04:00:00,94.95,94.99,94.92,94.93,907500003.0
2008-09-09 04:05:00,94.93,94.99,94.93,94.99,1036300000.0
2008-09-09 04:10:00,94.99,95.0,94.945,94.965,605000000.0
2008-09-09 04:15:00,94.96,94.98,94.92,94.97,868500001.0
2008-09-09 04:20:00,94.97,94.97,94.89,94.925,553000000.0
2008-09-09 04:25:00,94.93,94.935,94.895,94.935,300300000.0
2008-09-09 04:30:00,94.935,94.98,94.92,94.93,443700000.0
2008-09-09 04:35:00,94.93,94.94,94.83,94.835,1083700000.0
2008-09-09 04:40:00,94.835,94.835,94.75,94.775,1024700001.0
2008-09-09 04:45:00,94.775,94.785,94.655,94.68,1095600000.0
2008-09-09 04:50:00,94.67,94.8,94.64,94.72,1458000000.0
2008-09-09 04:55:00,94.72,94.76,94.66,94.7,822800000.0
2008-09-09 05:00:00,94.695,94.93,94.695,94.91,964900000.0
2008-09-09 05:05:00,94.905,95.17,94.89,95.005,1189300000.0
2008-09-09 05:10:00,95.01,95.095,94.98,95.09,944999999.0
2008-09-09 05:15:00,95.08,95.205,95.06,95.065,930500000.0
2008-09-09 05:20:00,95.075,95.16,95.005,95.16,582000000.0
2008-09-09 05:25:00,95.165,95.18,95.08,95.105,736800000.0
2008-09-09 05:30:00,95.105,95.105,95.0,95.03,777500000.0
2008-09-09 05:35:00,95.03,95.045,94.96,94.96,427900000.0
2008-09-09 05:40:00,94.96,94.965,94.78,94.905,1058000000.0
2008-09-09 05:45:00,94.905,94.95,94.8,94.8,839700000.0
2008-09-09 05:50:00,94.79,94.88,94.76,94.87,1011000000.0
2008-09-09 05:55:00,94.865,95.0,94.86,94.985,947900000.0
2008-09-09 06:00:00,94.985,95.045,94.955,94.98,891500000.0
2008-09-09 06:05:00,94.98,94.99,94.94,94.95,461400000.0
2008-09-09 06:10:00,94.95,94.965,94.845,94.855,475100000.0
2008-09-09 06:15:00,94.855,94.875,94.77,94.815,431500000.0
2008-09-09 06:20:00,94.81,94.95,94.805,94.92,391300000.0
2008-09-09 06:25:00,94.92,94.92,94.84,94.84,451600000.0
2008-09-09 06:30:00,94.84,94.915,94.79,94.91,519900000.0
2008-09-09 06:35:00,94.91,94.915,94.84,94.86,512400000.0
2008-09-09 06:40:00,94.86,94.925,94.855,94.91,358500000.0
2008-09-09 06:45:00,94.91,94.97,94.89,94.9,442900000.0
2008-09-09 06:50:00,94.895,94.9,94.81,94.86,552300000.0
2008-09-09 06:55:00,94.86,94.865,94.795,94.83,708500000.0
2008-09-09 07:00:00,94.845,94.87,94.795,94.81,730400000.0
2008-09-09 07:05:00,94.815,94.815,94.75,94.8,606500000.0
2008-09-09 07:10:00,94.8,94.92,94.8,94.88,703800000.0
2008-09-09 07:15:00,94.88,94.905,94.83,94.85,494200000.0
2008-09-09 07:20:00,94.845,94.855,94.805,94.85,500600000.0
2008-09-09 07:25:00,94.85,94.88,94.8,94.825,608500000.0
2008-09-09 07:30:00,94.83,94.835,94.78,94.78,486800000.0
2008-09-09 07:35:00,94.78,94.805,94.74,94.77,601200000.0
2008-09-09 07:40:00,94.76,94.86,94.75,94.86,834700000.0
2008-09-09 07:45:00,94.86,94.86,94.79,94.83,530500000.0
2008-09-09 07:50:00,94.825,94.905,94.825,94.875,556000000.0
2008-09-09 07:55:00,94.875,94.9,94.84,94.88,785100000.0
2008-09-09 08:00:00,94.875,94.92,94.85,94.905,1724800000.0
2008-09-09 08:05:00,94.9,94.955,94.87,94.945,1921700000.0
2008-09-09 08:10:00,94.945,95.045,94.93,95.015,1233900000.0
2008-09-09 08:15:00,95.015,95.04,95.0,95.03,782300001.0
2008-09-09 08:20:00,95.025,95.09,95.0,95.08,1350800000.0
2008-09-09 08:25:00,95.08,95.14,95.05,95.1,893400000.0
2008-09-09 08:30:00,95.1,95.14,95.04,95.07,1363000000.0
2008-09-09 08:35:00,95.065,95.15,95.06,95.125,1190800000.0
2008-09-09 08:40:00,95.12,95.23,95.11,95.195,1345300000.0
2008-09-09 08:45:00,95.185,95.29,95.145,95.28,1248800000.0
2008-09-09 08:50:00,95.28,95.36,95.28,95.36,1336200000.0
2008-09-09 08:55:00,95.36,95.42,95.32,95.36,1343000000.0
2008-09-09 09:00:00,95.37,95.37,95.15,95.15,1786400000.0
2008-09-09 09:05:00,95.15,95.2,95.12,95.12,1466900000.0
2008-09-09 09:10:00,95.13,95.16,95.07,95.14,1901099999.0
2008-09-09 09:15:00,95.14,95.24,95.13,95.16,1581899998.0
2008-09-09 09:20:00,95.16,95.35,95.15,95.32,1936299999.0
2008-09-09 09:25:00,95.33,95.39,95.31,95.32,2078400000.0
2008-09-09 09:30:00,95.32,95.32,95.225,95.23,1291200000.0
2008-09-09 09:35:00,95.24,95.29,95.23,95.26,1348000000.0
2008-09-09 09:40:00,95.26,95.405,95.255,95.375,1422700000.0
2008-09-09 09:45:00,95.375,95.39,95.23,95.28,1711700000.0
2008-09-09 09:50:00,95.29,95.29,95.24,95.25,1323100000.0
2008-09-09 09:55:00,95.25,95.32,95.25,95.27,1345000000.0
2008-09-09 10:00:00,95.27,95.28,95.17,95.19,1395200000.0
2008-09-09 10:05:00,95.19,95.265,95.19,95.265,911100000.0
2008-09-09 10:10:00,95.265,95.295,95.215,95.24,1127100000.0
2008-09-09 10:15:00,95.235,95.255,95.165,95.19,2714000000.0
2008-09-09 10:20:00,95.19,95.28,95.185,95.215,2241600000.0
2008-09-09 10:25:00,95.215,95.27,95.205,95.23,2169700000.0
2008-09-09 10:30:00,95.23,95.25,95.205,95.225,1915700000.0
2008-09-09 10:35:00,95.22,95.27,95.205,95.25,2005200000.0
2008-09-09 10:40:00,95.25,95.25,95.12,95.145,2451100000.0
2008-09-09 10:45:00,95.145,95.24,95.14,95.24,2682100000.0
2008-09-09 10:50:00,95.235,95.34,95.22,95.3,1851600000.0
2008-09-09 10:55:00,95.3,95.36,95.225,95.33,2530500000.0
2008-09-09 11:00:00,95.335,95.46,95.295,95.315,3164700000.0
2008-09-09 11:05:00,95.32,95.405,95.285,95.4,3268400000.0
2008-09-09 11:10:00,95.405,95.58,95.4,95.43,2902100000.0
2008-09-09 11:15:00,95.43,95.51,95.395,95.49,1911500000.0
2008-09-09 11:20:00,95.49,95.56,95.485,95.54,930100000.0
2008-09-09 11:25:00,95.525,95.67,95.525,95.625,2233300000.0
2008-09-09 11:30:00,95.63,95.81,95.61,95.73,3460900000.0
2008-09-09 11:35:00,95.73,95.87,95.73,95.805,3530000000.0
2008-09-09 11:40:00,95.795,95.85,95.675,95.68,3479600000.0
2008-09-09 11:45:00,95.68,95.695,95.615,95.625,2418000000.0
2008-09-09 11:50:00,95.62,95.63,95.565,95.62,2745900000.0
2008-09-09 11:55:00,95.62,95.63,95.575,95.585,2653800000.0
2008-09-09 12:00:00,95.585,95.79,95.585,95.77,2303200000.0
2008-09-09 12:05:00,95.77,95.8,95.735,95.75,2189500000.0
2008-09-09 12:10:00,95.745,95.78,95.72,95.74,2882700000.0
2008-09-09 12:15:00,95.73,95.825,95.71,95.775,3702400000.0
2008-09-09 12:20:00,95.775,95.805,95.74,95.775,2852100000.0
2008-09-09 12:25:00,95.775,95.84,95.76,95.805,2358100000.0
2008-09-09 12:30:00,95.81,95.825,95.71,95.725,3235300000.0
2008-09-09 12:35:00,95.725,95.75,95.68,95.68,2643000000.0
2008-09-09 12:40:00,95.68,95.735,95.68,95.72,2543100000.0
2008-09-09 12:45:00,95.715,95.79,95.71,95.775,1867900000.0
2008-09-09 12:50:00,95.775,95.79,95.7,95.725,1712500000.0
2008-09-09 12:55:00,95.72,95.74,95.68,95.71,2504800000.0
2008-09-09 13:00:00,95.705,95.715,95.595,95.62,1761600000.0
2008-09-09 13:05:00,95.605,95.63,95.52,95.58,2688000000.0
2008-09-09 13:10:00,95.58,95.61,95.465,95.51,2856400000.0
2008-09-09 13:15:00,95.505,95.515,95.455,95.49,2503200000.0
2008-09-09 13:20:00,95.485,95.565,95.48,95.535,3331700000.0
2008-09-09 13:25:00,95.53,95.56,95.505,95.53,2287500000.0
2008-09-09 13:30:00,95.535,95.62,95.515,95.595,2536000000.0
2008-09-09 13:35:00,95.595,95.64,95.57,95.625,2422700000.0
2008-09-09 13:40:00,95.625,95.665,95.585,95.64,2588300000.0
2008-09-09 13:45:00,95.64,95.64,95.545,95.56,1916900000.0
2008-09-09 13:50:00,95.56,95.57,95.505,95.515,1935300000.0
2008-09-09 13:55:00,95.525,95.55,95.48,95.485,1979700000.0
2008-09-09 14:00:00,95.48,95.585,95.48,95.575,2106900000.0
2008-09-09 14:05:00,95.575,95.585,95.545,95.56,1477200000.0
2008-09-09 14:10:00,95.56,95.62,95.545,95.57,1504900000.0
2008-09-09 14:15:00,95.57,95.66,95.56,95.64,1693500000.0
2008-09-09 14:20:00,95.64,95.655,95.59,95.59,1848300000.0
2008-09-09 14:25:00,95.59,95.64,95.58,95.585,1899400000.0
2008-09-09 14:30:00,95.595,95.62,95.435,95.435,2612600000.0
2008-09-09 14:35:00,95.435,95.46,95.265,95.27,2439100000.0
2008-09-09 14:40:00,95.27,95.44,95.27,95.41,2030300000.0
2008-09-09 14:45:00,95.41,95.46,95.3,95.31,1953900000.0
2008-09-09 14:50:00,95.31,95.35,95.185,95.21,2059600000.0
2008-09-09 14:55:00,95.195,95.29,95.135,95.29,2567100001.0
2008-09-09 15:00:00,95.29,95.295,95.21,95.225,1760000000.0
2008-09-09 15:05:00,95.215,95.23,95.07,95.12,2837000000.0
2008-09-09 15:10:00,95.105,95.17,95.075,95.075,2892200000.0
2008-09-09 15:15:00,95.08,95.105,95.005,95.09,3046500000.0
2008-09-09 15:20:00,95.08,95.14,95.015,95.05,2917800000.0
2008-09-09 15:25:00,95.045,95.09,94.995,95.06,3091700000.0
2008-09-09 15:30:00,95.065,95.065,94.96,94.99,2732900000.0
2008-09-09 15:35:00,94.99,95.0,94.875,94.96,2600700000.0
2008-09-09 15:40:00,94.96,95.045,94.915,95.005,3091200000.0
2008-09-09 15:45:00,95.0,95.145,94.99,95.105,3120800000.0
2008-09-09 15:50:00,95.11,95.15,95.06,95.085,2463900000.0
2008-09-09 15:55:00,95.09,95.17,95.085,95.15,2720900001.0
2008-09-09 16:00:00,95.15,95.28,95.115,95.195,3705400014.0
2008-09-09 16:05:00,95.205,95.36,95.2,95.32,2898900000.0
2008-09-09 16:10:00,95.31,95.32,95.175,95.18,2895200000.0
2008-09-09 16:15:00,95.18,95.245,95.16,95.21,3190200000.0
2008-09-09 16:20:00,95.21,95.21,95.06,95.155,2323000000.0
2008-09-09 16:25:00,95.155,95.17,94.985,95.01,2619300000.0
2008-09-09 16:30:00,95.01,95.06,94.94,95.05,2024600000.0
2008-09-09 16:35:00,95.035,95.15,95.005,95.13,2189700000.0
2008-09-09 16:40:00,95.135,95.19,95.09,95.09,2637800000.0
2008-09-09 16:45:00,95.1,95.14,95.075,95.08,2499700000.0
2008-09-09 16:50:00,95.08,95.17,95.07,95.09,2873800000.0
2008-09-09 16:55:00,95.11,95.165,95.045,95.165,2942700000.0
2008-09-09 17:00:00,95.17,95.175,95.0,95.09,2998000000.0
2008-09-09 17:05:00,95.09,95.22,95.045,95.16,2688500000.0
2008-09-09 17:10:00,95.165,95.25,95.12,95.215,3152599999.0
2008-09-09 17:15:00,95.215,95.23,95.1,95.16,2409200000.0
2008-09-09 17:20:00,95.15,95.38,95.125,95.35,2835600000.0
2008-09-09 17:25:00,95.345,95.37,95.255,95.3,2267900000.0
2008-09-09 17:30:00,95.3,95.33,95.265,95.27,1459400000.0
2008-09-09 17:35:00,95.265,95.33,95.235,95.27,1416700000.0
2008-09-09 17:40:00,95.27,95.305,95.165,95.175,1952700000.0
2008-09-09 17:45:00,95.175,95.22,95.165,95.19,2558800000.0
2008-09-09 17:50:00,95.19,95.23,95.155,95.22,2640100000.0
2008-09-09 17:55:00,95.225,95.25,95.17,95.195,2515100000.0
2008-09-09 18:00:00,95.19,95.235,95.16,95.23,2022400000.0
2008-09-09 18:05:00,95.23,95.31,95.23,95.25,2385000000.0
2008-09-09 18:10:00,95.25,95.33,95.245,95.29,1955700000.0
2008-09-09 18:15:00,95.29,95.36,95.285,95.32,1124500000.0
2008-09-09 18:20:00,95.32,95.4,95.315,95.36,1825100000.0
2008-09-09 18:25:00,95.345,95.47,95.32,95.45,2430400000.0
2008-09-09 18:30:00,95.445,95.52,95.415,95.51,2051700000.0
2008-09-09 18:35:00,95.51,95.665,95.475,95.585,2218000000.0
2008-09-09 18:40:00,95.585,95.6,95.48,95.485,1693400000.0
2008-09-09 18:45:00,95.485,95.58,95.485,95.535,1968000000.0
2008-09-09 18:50:00,95.53,95.56,95.5,95.51,1945600000.0
2008-09-09 18:55:00,95.51,95.55,95.44,95.55,1943400000.0
2008-09-09 19:00:00,95.545,95.61,95.515,95.61,2198600000.0
2008-09-09 19:05:00,95.61,95.7,95.605,95.66,2212800000.0
2008-09-09 19:10:00,95.655,95.745,95.65,95.695,2023000000.0
2008-09-09 19:15:00,95.695,95.715,95.655,95.69,1135600000.0
2008-09-09 19:20:00,95.695,95.715,95.645,95.645,1240000000.0
2008-09-09 19:25:00,95.65,95.67,95.585,95.63,2152600000.0
2008-09-09 19:30:00,95.62,95.65,95.545,95.56,1710900000.0
2008-09-09 19:35:00,95.57,95.57,95.485,95.535,1458900000.0
2008-09-09 19:40:00,95.525,95.56,95.47,95.495,2092000000.0
2008-09-09 19:45:00,95.495,95.51,95.405,95.405,1978300000.0
2008-09-09 19:50:00,95.4,95.47,95.39,95.465,1346200000.0
2008-09-09 19:55:00,95.46,95.465,95.265,95.31,2056700000.0
2008-09-09 20:00:00,95.31,95.36,95.25,95.34,2230900000.0
2008-09-09 20:05:00,95.34,95.36,95.25,95.285,2357600000.0
2008-09-09 20:10:00,95.285,95.33,95.185,95.32,3791100000.0
2008-09-09 20:15:00,95.32,95.34,95.27,95.34,3078000000.0
2008-09-09 20:20:00,95.34,95.44,95.335,95.375,1993100000.0
2008-09-09 20:25:00,95.375,95.385,95.31,95.32,1032700000.0
2008-09-09 20:30:00,95.32,95.365,95.285,95.295,1909300000.0
2008-09-09 20:35:00,95.29,95.315,95.175,95.22,2329300000.0
2008-09-09 20:40:00,95.22,95.23,95.17,95.205,1690100000.0
2008-09-09 20:45:00,95.21,95.29,95.115,95.285,2384300000.0
2008-09-09 20:50:00,95.28,95.29,95.205,95.215,1755500000.0
2008-09-09 20:55:00,95.22,95.22,95.155,95.185,2266900000.0
2008-09-09 21:00:00,95.185,95.235,95.175,95.215,1398400000.0
2008-09-09 21:05:00,95.215,95.28,95.145,95.15,1796100000.0
2008-09-09 21:10:00,95.15,95.17,94.99,95.06,1648000000.0
2008-09-09 21:15:00,95.06,95.14,95.035,95.08,1375700000.0
2008-09-09 21:20:00,95.08,95.08,95.02,95.02,853100000.0
2008-09-09 21:25:00,95.02,95.03,94.95,94.97,824700000.0
2008-09-09 21:30:00,94.97,95.02,94.94,94.975,1226400000.0
2008-09-09 21:35:00,94.98,95.025,94.94,94.965,640000000.0
2008-09-09 21:40:00,94.965,94.965,94.885,94.89,1441500000.0
2008-09-09 21:45:00,94.89,94.915,94.855,94.88,1317400000.0
2008-09-09 21:50:00,94.87,94.875,94.795,94.805,906000000.0
2008-09-09 21:55:00,94.8,94.835,94.78,94.79,1052300000.0
2008-09-09 22:00:00,94.81,94.865,94.79,94.815,750900000.0
2008-09-09 22:05:00,94.815,94.85,94.805,94.85,479500000.0
2008-09-09 22:10:00,94.84,94.84,94.81,94.81,331400000.0
2008-09-09 22:15:00,94.815,94.815,94.79,94.81,174600000.0
2008-09-09 22:20:00,94.81,94.81,94.75,94.75,754700000.0
2008-09-09 22:25:00,94.75,94.775,94.67,94.705,630200000.0
2008-09-09 22:30:00,94.705,94.76,94.665,94.725,583400000.0
2008-09-09 22:35:00,94.74,94.765,94.64,94.745,957000000.0
2008-09-09 22:40:00,94.745,94.96,94.74,94.915,1036700000.0
2008-09-09 22:45:00,94.915,94.98,94.81,94.855,864100000.0
2008-09-09 22:50:00,94.87,94.95,94.835,94.925,787600000.0
2008-09-09 22:55:00,94.925,94.935,94.76,94.76,880300000.0
2008-09-09 23:00:00,94.76,94.775,94.66,94.74,5045799851.0
2008-09-09 23:05:00,94.76,94.78,94.63,94.76,6731799848.0
2008-09-09 23:10:00,94.76,94.82,94.74,94.8,1885199973.0
2008-09-09 23:15:00,94.81,94.915,94.8,94.915,625300002.0
2008-09-09 23:20:00,94.915,95.035,94.9,94.97,1124399996.0
2008-09-09 23:25:00,94.98,94.985,94.795,94.8,1851299961.0
2008-09-09 23:30:00,94.795,94.82,94.73,94.81,494899998.0
2008-09-09 23:35:00,94.81,94.895,94.765,94.84,923699985.0
2008-09-09 23:40:00,94.83,94.84,94.71,94.73,1959099941.0
2008-09-09 23:45:00,94.74,94.82,94.74,94.78,1109399961.0
2008-09-09 23:50:00,94.77,94.77,94.617,94.642,3205199912.0
2008-09-09 23:55:00,94.68,94.69,94.617,94.635,1003900000.0
2008-09-10 00:00:00,94.68,94.69,94.54,94.58,959899977.0
2008-09-10 00:05:00,94.58,94.7,94.57,94.7,2838299990.0
2008-09-10 00:10:00,94.71,94.92,94.67,94.89,4845399960.0
2008-09-10 00:15:00,94.9,95.01,94.89,94.89,3598399953.0
2008-09-10 00:20:00,94.89,94.9,94.77,94.82,2530099967.0
2008-09-10 00:25:00,94.81,94.93,94.81,94.92,2454799945.0
2008-09-10 00:30:00,94.92,95.0,94.91,94.94,3166099940.0
2008-09-10 00:35:00,94.93,94.95,94.9,94.94,1241300004.0
2008-09-10 00:40:00,94.95,95.0,94.94,94.94,4380199964.0
2008-09-10 00:45:00,94.94,95.0,94.94,94.96,3409099993.0
2008-09-10 00:50:00,94.96,95.11,94.95,95.07,3526499974.0
2008-09-10 00:55:00,95.07,95.29,95.07,95.22,2805399993.0
2008-09-10 01:00:00,95.23,95.23,95.15,95.2,2782399990.0
2008-09-10 01:05:00,95.19,95.2,95.09,95.1,932999993.0
2008-09-10 01:10:00,95.1,95.11,95.05,95.07,1112800002.0
2008-09-10 01:15:00,95.06,95.07,94.99,95.01,917900005.0
2008-09-10 01:20:00,95.01,95.03,94.995,95.01,1271200027.0
2008-09-10 01:25:00,95.01,95.015,94.93,94.97,1265299997.0
2008-09-10 01:30:00,94.96,94.98,94.865,94.9,3134900012.0
2008-09-10 01:35:00,94.9,94.915,94.81,94.85,769900001.0
2008-09-10 01:40:00,94.85,94.88,94.82,94.88,495000002.0
2008-09-10 01:45:00,94.88,94.905,94.85,94.9,1091000000.0
2008-09-10 01:50:00,94.9,94.9,94.715,94.73,1173400000.0
2008-09-10 01:55:00,94.74,94.79,94.65,94.73,1135000000.0
2008-09-10 02:00:00,94.74,94.93,94.74,94.93,1160200003.0
2008-09-10 02:05:00,94.93,94.97,94.895,94.92,997900006.0
2008-09-10 02:10:00,94.91,94.92,94.85,94.88,709400000.0
2008-09-10 02:15:00,94.88,94.95,94.86,94.9,545600000.0
2008-09-10 02:20:00,94.91,94.91,94.69,94.75,1411199999.0
2008-09-10 02:25:00,94.75,94.925,94.73,94.88,1522300000.0
2008-09-10 02:30:00,94.88,94.88,94.81,94.83,645200000.0
2008-09-10 02:35:00,94.83,94.84,94.76,94.81,1599699992.0
2008-09-10 02:40:00,94.81,94.865,94.78,94.795,1297899998.0
2008-09-10 02:45:00,94.785,94.88,94.77,94.87,1738999995.0
2008-09-10 02:50:00,94.87,94.915,94.825,94.86,1746700000.0
2008-09-10 02:55:00,94.86,94.86,94.795,94.835,1154300000.0
2008-09-10 03:00:00,94.835,94.85,94.7,94.73,968899998.0
2008-09-10 03:05:00,94.73,94.86,94.72,94.84,1684699998.0
2008-09-10 03:10:00,94.85,94.95,94.835,94.95,1212100000.0
2008-09-10 03:15:00,94.95,95.105,94.94,95.09,1173300000.0
2008-09-10 03:20:00,95.09,95.15,94.995,95.13,1177500000.0
2008-09-10 03:25:00,95.13,95.14,94.975,94.99,1394600000.0
2008-09-10 03:30:00,94.985,95.065,94.89,95.055,2056100002.0
2008-09-10 03:35:00,95.045,95.09,94.965,94.97,1965500000.0
2008-09-10 03:40:00,94.97,95.03,94.965,94.98,565500000.0
2008-09-10 03:45:00,94.98,95.02,94.95,95.0,648900000.0
2008-09-10 03:50:00,95.0,95.105,94.965,95.06,1244700000.0
2008-09-10 03:55:00,95.06,95.06,94.89,94.9,1140300000.0
2008-09-10 04:00:00,94.9,94.945,94.86,94.875,1005300000.0
2008-09-10 04:05:00,94.875,94.875,94.72,94.855,2018599979.0
2008-09-10 04:10:00,94.84,94.93,94.82,94.91,742600001.0
2008-09-10 04:15:00,94.91,94.93,94.845,94.91,680900000.0
2008-09-10 04:20:00,94.91,94.98,94.905,94.96,320900000.0
2008-09-10 04:25:00,94.955,94.97,94.89,94.92,1356899999.0
2008-09-10 04:30:00,94.93,94.995,94.915,94.96,574200000.0
2008-09-10 04:35:00,94.96,94.97,94.87,94.88,905600000.0
2008-09-10 04:40:00,94.88,94.93,94.85,94.92,601400000.0
2008-09-10 04:45:00,94.92,94.975,94.92,94.935,509800000.0
2008-09-10 04:50:00,94.935,94.945,94.9,94.945,159100000.0
2008-09-10 04:55:00,94.945,94.96,94.865,94.87,390500000.0
2008-09-10 05:00:00,94.875,94.89,94.85,94.88,800600001.0
2008-09-10 05:05:00,94.88,94.95,94.87,94.89,1111700002.0
2008-09-10 05:10:00,94.895,94.905,94.82,94.87,1008699995.0
2008-09-10 05:15:00,94.87,94.9,94.865,94.9,329000000.0
2008-09-10 05:20:00,94.905,94.95,94.9,94.95,305500000.0
2008-09-10 05:25:00,94.95,94.97,94.94,94.94,377100000.0
2008-09-10 05:30:00,94.95,94.955,94.9,94.94,573700000.0
2008-09-10 05:35:00,94.935,94.95,94.925,94.93,242200000.0
2008-09-10 05:40:00,94.93,94.935,94.91,94.935,182000000.0
2008-09-10 05:45:00,94.935,94.94,94.865,94.93,271700000.0
2008-09-10 05:50:00,94.93,94.96,94.91,94.95,316600000.0
2008-09-10 05:55:00,94.93,94.96,94.925,94.95,144400000.0
2008-09-10 06:00:00,94.95,94.95,94.89,94.9,709100000.0
2008-09-10 06:05:00,94.9,94.915,94.83,94.83,387200000.0
2008-09-10 06:10:00,94.83,94.92,94.79,94.9,689000000.0
2008-09-10 06:15:00,94.91,94.94,94.9,94.94,537400000.0
2008-09-10 06:20:00,94.92,94.97,94.92,94.95,237400000.0
2008-09-10 06:25:00,94.96,94.995,94.96,94.995,309300000.0
2008-09-10 06:30:00,94.995,95.09,94.98,95.04,885900000.0
2008-09-10 06:35:00,95.05,95.165,95.04,95.06,1309200000.0
2008-09-10 06:40:00,95.06,95.1,95.01,95.07,2130499954.0
2008-09-10 06:45:00,95.07,95.175,95.07,95.12,1064699985.0
2008-09-10 06:50:00,95.115,95.13,95.04,95.06,1069400000.0
2008-09-10 06:55:00,95.06,95.08,94.99,95.01,1163600000.0
2008-09-10 07:00:00,95.015,95.135,95.01,95.085,1204100000.0
2008-09-10 07:05:00,95.08,95.19,95.08,95.16,1040500000.0
2008-09-10 07:10:00,95.16,95.17,95.06,95.09,1214900000.0
2008-09-10 07:15:00,95.09,95.115,95.02,95.11,1385600001.0
2008-09-10 07:20:00,95.115,95.16,95.05,95.14,1212699996.0
2008-09-10 07:25:00,95.145,95.39,95.11,95.355,2129000000.0
2008-09-10 07:30:00,95.34,95.44,95.26,95.26,2648900000.0
2008-09-10 07:35:00,95.26,95.36,95.135,95.14,2292399998.0
2008-09-10 07:40:00,95.14,95.26,95.115,95.21,2094199999.0
2008-09-10 07:45:00,95.205,95.21,95.15,95.185,1525800000.0
2008-09-10 07:50:00,95.18,95.255,95.12,95.15,1176500000.0
2008-09-10 07:55:00,95.15,95.18,94.89,94.91,1953700000.0
2008-09-10 08:00:00,94.92,95.06,94.92,94.985,1315800000.0
2008-09-10 08:05:00,94.985,95.045,94.94,94.96,2229800000.0
2008-09-10 08:10:00,94.96,95.1,94.96,95.07,2994600000.0
2008-09-10 08:15:00,95.07,95.14,95.045,95.1,2251700000.0
2008-09-10 08:20:00,95.1,95.105,95.04,95.05,2068100000.0
2008-09-10 08:25:00,95.05,95.23,95.03,95.18,2355100000.0
2008-09-10 08:30:00,95.18,95.18,95.11,95.15,1328600002.0
2008-09-10 08:35:00,95.16,95.2,95.115,95.135,1360200000.0
2008-09-10 08:40:00,95.15,95.2,95.13,95.2,1429500000.0
2008-09-10 08:45:00,95.2,95.34,95.155,95.2,1787000000.0
2008-09-10 08:50:00,95.195,95.24,95.11,95.23,1545900002.0
2008-09-10 08:55:00,95.23,95.3,95.21,95.21,1175500000.0
2008-09-10 09:00:00,95.21,95.26,95.2,95.22,923300000.0
2008-09-10 09:05:00,95.22,95.23,95.05,95.07,2417400000.0
2008-09-10 09:10:00,95.07,95.26,95.06,95.22,2609399992.0
2008-09-10 09:15:00,95.21,95.26,95.14,95.15,1877100000.0
2008-09-10 09:20:00,95.16,95.23,95.16,95.23,1842200000.0
2008-09-10 09:25:00,95.23,95.31,95.21,95.3,1784200000.0
2008-09-10 09:30:00,95.32,95.37,95.27,95.27,2742699999.0
2008-09-10 09:35:00,95.27,95.33,95.24,95.27,1856600000.0
2008-09-10 09:40:00,95.27,95.3,95.215,95.29,1932900000.0
2008-09-10 09:45:00,95.29,95.3,95.22,95.26,2142900000.0
2008-09-10 09:50:00,95.26,95.35,95.25,95.28,3047200000.0
2008-09-10 09:55:00,95.27,95.28,95.2,95.24,2539000000.0
2008-09-10 10:00:00,95.24,95.31,95.22,95.29,1302100000.0
2008-09-10 10:05:00,95.29,95.335,95.29,95.3,2146700000.0
2008-09-10 10:10:00,95.3,95.4,95.3,95.35,2554700000.0
2008-09-10 10:15:00,95.35,95.44,95.34,95.38,2615800000.0
2008-09-10 10:20:00,95.39,95.41,95.35,95.38,2292000000.0
2008-09-10 10:25:00,95.38,95.38,95.3,95.31,730500000.0
2008-09-10 10:30:00,95.31,95.33,95.29,95.31,773500000.0
2008-09-10 10:35:00,95.31,95.33,95.3,95.33,932800000.0
2008-09-10 10:40:00,95.32,95.33,95.29,95.31,841600000.0
2008-09-10 10:45:00,95.31,95.32,95.24,95.24,1976000000.0
2008-09-10 10:50:00,95.24,95.28,95.21,95.22,1921499998.0
2008-09-10 10:55:00,95.22,95.25,95.21,95.25,2273799996.0
2008-09-10 11:00:00,95.25,95.29,95.23,95.26,1529700000.0
2008-09-10 11:05:00,95.27,95.28,95.24,95.28,1238100000.0
2008-09-10 11:10:00,95.27,95.295,95.25,95.295,2329999999.0
2008-09-10 11:15:00,95.29,95.34,95.28,95.33,1775800000.0
2008-09-10 11:20:00,95.34,95.4,95.32,95.36,2306300001.0
2008-09-10 11:25:00,95.36,95.38,95.32,95.32,1646600000.0
2008-09-10 11:30:00,95.34,95.34,95.115,95.12,1193600000.0
2008-09-10 11:35:00,95.11,95.22,95.09,95.21,2208000000.0
2008-09-10 11:40:00,95.21,95.24,95.16,95.16,1577399995.0
2008-09-10 11:45:00,95.16,95.19,95.11,95.18,1433900000.0
2008-09-10 11:50:00,95.18,95.24,95.17,95.18,1357900000.0
2008-09-10 11:55:00,95.18,95.19,95.16,95.16,1300600000.0
2008-09-10 12:00:00,95.16,95.17,95.125,95.13,1741500000.0
2008-09-10 12:05:00,95.13,95.135,95.005,95.015,1625700000.0
2008-09-10 12:10:00,95.015,95.02,94.85,94.89,1683100000.0
2008-09-10 12:15:00,94.89,94.995,94.875,94.975,889900000.0
2008-09-10 12:20:00,94.97,94.995,94.93,94.93,724300000.0
2008-09-10 12:25:00,94.94,94.95,94.92,94.94,436800000.0
2008-09-10 12:30:00,94.94,94.98,94.94,94.94,641800000.0
2008-09-10 12:35:00,94.94,94.95,94.86,94.9,942100000.0
2008-09-10 12:40:00,94.9,94.93,94.855,94.895,1755100000.0
2008-09-10 12:45:00,94.895,94.93,94.885,94.905,1010800000.0
2008-09-10 12:50:00,94.91,94.92,94.815,94.835,852000001.0
2008-09-10 12:55:00,94.835,94.86,94.795,94.81,969400000.0
2008-09-10 13:00:00,94.8,94.87,94.795,94.855,1663200000.0
2008-09-10 13:05:00,94.86,94.905,94.81,94.89,1189600000.0
2008-09-10 13:10:00,94.88,94.915,94.855,94.86,862900000.0
2008-09-10 13:15:00,94.86,95.02,94.845,94.99,1204200000.0
2008-09-10 13:20:00,94.99,95.05,94.94,94.94,1546600000.0
2008-09-10 13:25:00,94.94,95.0,94.9,94.92,2480700000.0
2008-09-10 13:30:00,94.93,95.035,94.905,95.0,2149000000.0
2008-09-10 13:35:00,95.0,95.025,94.85,94.935,2327100001.0
2008-09-10 13:40:00,94.935,95.0,94.82,94.92,3172400000.0
2008-09-10 13:45:00,94.93,95.0,94.85,94.89,2986900000.0
2008-09-10 13:50:00,94.885,94.905,94.79,94.84,3107600000.0
2008-09-10 13:55:00,94.84,94.85,94.645,94.745,2971000000.0
2008-09-10 14:00:00,94.735,94.76,94.665,94.7,3271300000.0
2008-09-10 14:05:00,94.7,94.7,94.335,94.45,3097400000.0
2008-09-10 14:10:00,94.45,94.595,94.445,94.52,2846700000.0
2008-09-10 14:15:00,94.52,94.525,94.42,94.48,1918700000.0
2008-09-10 14:20:00,94.48,94.71,94.45,94.635,2645100000.0
2008-09-10 14:25:00,94.635,94.915,94.63,94.84,2889200000.0
2008-09-10 14:30:00,94.83,94.86,94.78,94.79,2684500000.0
2008-09-10 14:35:00,94.785,94.85,94.755,94.79,1943700000.0
2008-09-10 14:40:00,94.79,95.02,94.78,94.99,2179900000.0
2008-09-10 14:45:00,94.99,95.01,94.905,94.95,2496700000.0
2008-09-10 14:50:00,94.96,95.12,94.96,95.065,2482700000.0
2008-09-10 14:55:00,95.07,95.19,95.05,95.085,2815800000.0
2008-09-10 15:00:00,95.08,95.14,95.065,95.13,1750200000.0
2008-09-10 15:05:00,95.13,95.285,95.115,95.27,2542000000.0
2008-09-10 15:10:00,95.28,95.47,95.275,95.34,3034500000.0
2008-09-10 15:15:00,95.33,95.35,95.22,95.28,2847100000.0
2008-09-10 15:20:00,95.28,95.4,95.265,95.295,1905100000.0
2008-09-10 15:25:00,95.295,95.32,95.235,95.24,1479500000.0
2008-09-10 15:30:00,95.25,95.28,95.18,95.2,1060200000.0
2008-09-10 15:35:00,95.2,95.21,95.11,95.11,1514200000.0
2008-09-10 15:40:00,95.11,95.27,95.09,95.2,1900200000.0
2008-09-10 15:45:00,95.2,95.25,95.165,95.23,1934100000.0
2008-09-10 15:50:00,95.225,95.24,95.165,95.22,2030400000.0
2008-09-10 15:55:00,95.22,95.24,95.175,95.195,2597500000.0
2008-09-10 16:00:00,95.195,95.265,95.18,95.21,3132900000.0
2008-09-10 16:05:00,95.21,95.27,95.19,95.26,2436100000.0
2008-09-10 16:10:00,95.26,95.265,95.18,95.25,2395600000.0
2008-09-10 16:15:00,95.26,95.26,95.135,95.21,2945500000.0
2008-09-10 16:20:00,95.2,95.21,95.125,95.15,1893600000.0
2008-09-10 16:25:00,95.135,95.15,95.045,95.055,1140400000.0
2008-09-10 16:30:00,95.06,95.18,95.045,95.17,1882300000.0
2008-09-10 16:35:00,95.18,95.19,95.09,95.14,1103100000.0
2008-09-10 16:40:00,95.14,95.15,95.09,95.13,1026000000.0
2008-09-10 16:45:00,95.13,95.13,94.815,94.88,1783600000.0
2008-09-10 16:50:00,94.88,94.91,94.775,94.775,1310600000.0
2008-09-10 16:55:00,94.77,94.84,94.745,94.84,1599400000.0
2008-09-10 17:00:00,94.84,94.945,94.84,94.875,1814100000.0
2008-09-10 17:05:00,94.875,94.935,94.84,94.86,1638100000.0
2008-09-10 17:10:00,94.86,94.88,94.81,94.85,1226300000.0
2008-09-10 17:15:00,94.855,94.92,94.83,94.86,1113200000.0
2008-09-10 17:20:00,94.86,94.88,94.81,94.85,1579600002.0
2008-09-10 17:25:00,94.85,94.875,94.75,94.79,1583800000.0
2008-09-10 17:30:00,94.785,94.92,94.75,94.915,1400700000.0
2008-09-10 17:35:00,94.91,94.97,94.89,94.95,1697299999.0
2008-09-10 17:40:00,94.945,95.08,94.92,95.07,1279200000.0
2008-09-10 17:45:00,95.07,95.09,94.985,95.0,1399600000.0
2008-09-10 17:50:00,95.0,95.03,94.88,94.9,1558400000.0
2008-09-10 17:55:00,94.9,94.96,94.86,94.94,1365200000.0
2008-09-10 18:00:00,94.94,94.985,94.875,94.93,1251900000.0
2008-09-10 18:05:00,94.93,95.005,94.92,95.0,1124800000.0
2008-09-10 18:10:00,95.005,95.02,94.94,94.99,1368700000.0
2008-09-10 18:15:00,94.98,95.04,94.955,94.985,970100000.0
2008-09-10 18:20:00,94.98,94.99,94.905,94.92,898700000.0
2008-09-10 18:25:00,94.92,94.945,94.885,94.94,822600000.0
2008-09-10 18:30:00,94.935,95.0,94.92,94.965,448600000.0
2008-09-10 18:35:00,94.955,95.065,94.955,95.0,636000000.0
2008-09-10 18:40:00,95.005,95.08,94.995,95.05,1077800000.0
2008-09-10 18:45:00,95.05,95.06,94.965,95.0,1051400000.0
2008-09-10 18:50:00,95.0,95.04,94.985,95.02,946800000.0
2008-09-10 18:55:00,95.02,95.16,95.005,95.16,1263000000.0
2008-09-10 19:00:00,95.15,95.205,95.115,95.135,1168700000.0
2008-09-10 19:05:00,95.135,95.18,95.04,95.05,977600000.0
2008-09-10 19:10:00,95.045,95.07,95.025,95.035,614300000.0
2008-09-10 19:15:00,95.035,95.04,94.985,95.0,718300000.0
2008-09-10 19:20:00,94.99,95.025,94.945,94.96,915500000.0
2008-09-10 19:25:00,94.955,95.02,94.955,95.02,583200000.0
2008-09-10 19:30:00,95.02,95.095,95.015,95.085,635000000.0
2008-09-10 19:35:00,95.085,95.14,95.055,95.11,843700000.0
2008-09-10 19:40:00,95.105,95.11,95.015,95.035,868900000.0
2008-09-10 19:45:00,95.035,95.065,94.945,94.965,1063100000.0
2008-09-10 19:50:00,94.965,95.025,94.94,94.98,1391900000.0
2008-09-10 19:55:00,94.97,94.985,94.925,94.95,821400000.0
2008-09-10 20:00:00,94.95,94.95,94.855,94.89,876100000.0
2008-09-10 20:05:00,94.89,94.91,94.825,94.9,1008800000.0
2008-09-10 20:10:00,94.905,94.99,94.885,94.915,1129600000.0
2008-09-10 20:15:00,94.92,95.03,94.915,95.01,1835200000.0
2008-09-10 20:20:00,95.01,95.025,94.97,94.98,1499900000.0
2008-09-10 20:25:00,94.98,94.99,94.925,94.94,1518400000.0
2008-09-10 20:30:00,94.945,95.06,94.92,95.05,1451100000.0
2008-09-10 20:35:00,95.05,95.055,94.985,95.005,1124200000.0
2008-09-10 20:40:00,95.0,95.01,94.955,94.975,877100000.0
2008-09-10 20:45:00,94.975,94.975,94.925,94.955,664900000.0
2008-09-10 20:50:00,94.95,94.97,94.925,94.965,948600000.0
2008-09-10 20:55:00,94.97,94.99,94.915,94.94,1305000000.0
2008-09-10 21:00:00,94.945,94.985,94.935,94.94,466400000.0
2008-09-10 21:05:00,94.94,95.01,94.935,94.99,476700000.0
2008-09-10 21:10:00,94.99,94.99,94.935,94.98,460400000.0
2008-09-10 21:15:00,94.98,95.015,94.96,94.98,751200000.0
2008-09-10 21:20:00,94.98,95.01,94.96,94.965,636700000.0
2008-09-10 21:25:00,94.97,95.02,94.965,95.0,648100000.0
2008-09-10 21:30:00,95.0,95.01,94.91,94.91,669600000.0
2008-09-10 21:35:00,94.93,94.935,94.88,94.9,618999999.0
2008-09-10 21:40:00,94.9,94.92,94.85,94.855,649800000.0
2008-09-10 21:45:00,94.85,94.91,94.845,94.9,831999999.0
2008-09-10 21:50:00,94.895,94.895,94.815,94.825,731900000.0
2008-09-10 21:55:00,94.825,94.84,94.77,94.81,986300000.0
2008-09-10 22:00:00,94.805,94.815,94.71,94.775,848400000.0
2008-09-10 22:05:00,94.78,94.795,94.685,94.72,557600000.0
2008-09-10 22:10:00,94.72,94.745,94.655,94.69,533000000.0
2008-09-10 22:15:00,94.69,94.76,94.685,94.74,469099999.0
2008-09-10 22:20:00,94.74,94.755,94.725,94.73,246500000.0
2008-09-10 22:25:00,94.73,94.745,94.64,94.65,688000000.0
2008-09-10 22:30:00,94.65,94.66,94.61,94.63,849399998.0
2008-09-10 22:35:00,94.62,94.725,94.61,94.665,1307300003.0
2008-09-10 22:40:00,94.655,94.7,94.61,94.66,1054300002.0
2008-09-10 22:45:00,94.66,94.7,94.6,94.64,1069900002.0
2008-09-10 22:50:00,94.645,94.665,94.605,94.66,849799995.0
2008-09-10 22:55:00,94.645,94.755,94.62,94.735,494100000.0
2008-09-10 23:00:00,94.735,94.753,94.665,94.695,411900000.0
2008-09-10 23:05:00,94.7,94.7,94.635,94.65,1909799996.0
2008-09-10 23:10:00,94.52,94.643,94.49,94.55,246900000.0
2008-09-10 23:15:00,94.55,94.562,94.395,94.49,358500000.0
2008-09-10 23:20:00,94.5,94.58,94.395,94.495,296200000.0
2008-09-10 23:25:00,94.49,94.53,94.405,94.49,234100000.0
2008-09-10 23:30:00,94.49,94.54,94.43,94.48,327900000.0
2008-09-10 23:35:00,94.48,94.525,94.47,94.48,245900000.0
2008-09-10 23:40:00,94.47,94.69,94.47,94.68,193500000.0
2008-09-10 23:45:00,94.68,94.732,94.6,94.645,208300000.0
2008-09-10 23:50:00,94.62,94.645,94.565,94.59,2236199999.0
2008-09-10 23:55:00,94.59,94.625,94.54,94.587,515900004.0
2008-09-11 00:00:00,94.58,94.71,94.58,94.66,7945599951.0
2008-09-11 00:05:00,94.64,94.73,94.595,94.68,6062499949.0
2008-09-11 00:10:00,94.7,94.73,94.69,94.69,2189099974.0
2008-09-11 00:15:00,94.69,94.69,94.63,94.65,175800000.0
2008-09-11 00:20:00,94.65,94.65,94.595,94.61,528000000.0
2008-09-11 00:25:00,94.6,94.75,94.59,94.655,3585300012.0
2008-09-11 00:30:00,94.685,94.84,94.655,94.77,3486999981.0
2008-09-11 00:35:00,94.765,94.81,94.745,94.76,4137300037.0
2008-09-11 00:40:00,94.76,94.83,94.73,94.83,2398099987.0
2008-09-11 00:45:00,94.83,94.835,94.83,94.83,263500000.0
2008-09-11 00:50:00,94.83,94.83,94.83,94.83,262500000.0
2008-09-11 00:55:00,94.83,94.83,94.74,94.74,2672700000.0
2008-09-11 01:00:00,94.75,94.79,94.72,94.78,680000001.0
2008-09-11 01:05:00,94.76,94.81,94.76,94.8,332299999.0
2008-09-11 01:10:00,94.79,94.8,94.685,94.7,1339000013.0
2008-09-11 01:15:00,94.735,94.78,94.63,94.64,1031400000.0
2008-09-11 01:20:00,94.63,94.63,94.54,94.6,449799998.0
2008-09-11 01:25:00,94.59,94.61,94.44,94.49,1157000006.0
2008-09-11 01:30:00,94.49,94.51,94.395,94.42,1383400001.0
2008-09-11 01:35:00,94.41,94.565,94.395,94.5,758699999.0
2008-09-11 01:40:00,94.5,94.55,94.46,94.53,888600000.0
2008-09-11 01:45:00,94.53,94.53,94.44,94.44,582100004.0
2008-09-11 01:50:00,94.44,94.5,94.295,94.36,1399200000.0
2008-09-11 01:55:00,94.36,94.36,94.26,94.27,1174300000.0
2008-09-11 02:00:00,94.26,94.31,94.22,94.3,1659300003.0
2008-09-11 02:05:00,94.3,94.33,94.27,94.29,1392400019.0
2008-09-11 02:10:00,94.28,94.35,94.26,94.31,1416900004.0
2008-09-11 02:15:00,94.31,94.32,94.26,94.3,439000000.0
2008-09-11 02:20:00,94.31,94.32,94.25,94.32,341500000.0
2008-09-11 02:25:00,94.31,94.36,94.3,94.315,1085200000.0
2008-09-11 02:30:00,94.315,94.33,94.2,94.205,787000000.0
2008-09-11 02:35:00,94.2,94.255,94.2,94.245,275800000.0
2008-09-11 02:40:00,94.25,94.345,94.24,94.32,541400000.0
2008-09-11 02:45:00,94.32,94.365,94.315,94.345,764800000.0
2008-09-11 02:50:00,94.34,94.37,94.33,94.355,697700000.0
2008-09-11 02:55:00,94.355,94.36,94.32,94.34,1335100000.0
2008-09-11 03:00:00,94.35,94.38,94.34,94.38,466500000.0
2008-09-11 03:05:00,94.39,94.39,94.34,94.375,748200000.0
2008-09-11 03:10:00,94.38,94.44,94.37,94.375,693100000.0
2008-09-11 03:15:00,94.375,94.38,94.33,94.35,617400000.0
2008-09-11 03:20:00,94.35,94.38,94.32,94.33,502000000.0
2008-09-11 03:25:00,94.325,94.37,94.31,94.31,293500000.0
2008-09-11 03:30:00,94.34,94.515,94.31,94.48,1008999999.0
2008-09-11 03:35:00,94.465,94.47,94.385,94.39,735500000.0
2008-09-11 03:40:00,94.395,94.48,94.395,94.445,503000000.0
2008-09-11 03:45:00,94.45,94.54,94.43,94.49,846200000.0
2008-09-11 03:50:00,94.49,94.58,94.485,94.565,679500000.0
2008-09-11 03:55:00,94.57,94.665,94.565,94.66,910000000.0
2008-09-11 04:00:00,94.665,94.73,94.645,94.68,758000000.0
2008-09-11 04:05:00,94.68,94.69,94.53,94.55,652900000.0
2008-09-11 04:10:00,94.55,94.56,94.5,94.535,646300000.0
2008-09-11 04:15:00,94.54,94.605,94.54,94.565,550600000.0
2008-09-11 04:20:00,94.565,94.565,94.48,94.53,709699991.0
2008-09-11 04:25:00,94.535,94.605,94.52,94.6,353600000.0
2008-09-11 04:30:00,94.595,94.605,94.555,94.585,593400000.0
2008-09-11 04:35:00,94.585,94.595,94.55,94.59,322000000.0
2008-09-11 04:40:00,94.59,94.62,94.575,94.6,572000000.0
2008-09-11 04:45:00,94.59,94.605,94.57,94.58,413300000.0
2008-09-11 04:50:00,94.58,94.605,94.575,94.6,239000000.0
2008-09-11 04:55:00,94.595,94.62,94.59,94.61,270800000.0
2008-09-11 05:00:00,94.605,94.605,94.56,94.565,491900000.0
2008-09-11 05:05:00,94.57,94.59,94.56,94.57,245800000.0
2008-09-11 05:10:00,94.57,94.575,94.55,94.57,191100000.0
2008-09-11 05:15:00,94.565,94.565,94.51,94.51,313600000.0
2008-09-11 05:20:00,94.51,94.515,94.47,94.495,636700000.0
2008-09-11 05:25:00,94.49,94.495,94.44,94.46,426700000.0
2008-09-11 05:30:00,94.455,94.465,94.385,94.385,413300000.0
2008-09-11 05:35:00,94.39,94.42,94.32,94.405,847100000.0
2008-09-11 05:40:00,94.4,94.46,94.39,94.45,396100000.0
2008-09-11 05:45:00,94.445,94.45,94.39,94.405,550900000.0
2008-09-11 05:50:00,94.4,94.435,94.39,94.415,525100000.0
2008-09-11 05:55:00,94.42,94.42,94.385,94.4,236900000.0
2008-09-11 06:00:00,94.4,94.44,94.4,94.435,362200000.0
2008-09-11 06:05:00,94.43,94.45,94.42,94.45,348400000.0
2008-09-11 06:10:00,94.445,94.48,94.41,94.44,859900000.0
2008-09-11 06:15:00,94.44,94.465,94.41,94.41,680600000.0
2008-09-11 06:20:00,94.41,94.44,94.375,94.405,1192100000.0
2008-09-11 06:25:00,94.41,94.435,94.38,94.42,617700000.0
2008-09-11 06:30:00,94.42,94.455,94.42,94.445,771100000.0
2008-09-11 06:35:00,94.45,94.48,94.435,94.45,638900000.0
2008-09-11 06:40:00,94.46,94.46,94.41,94.43,488000000.0
2008-09-11 06:45:00,94.435,94.49,94.425,94.445,755400000.0
2008-09-11 06:50:00,94.435,94.5,94.435,94.49,469700000.0
2008-09-11 06:55:00,94.485,94.485,94.43,94.48,563300000.0
2008-09-11 07:00:00,94.48,94.48,94.44,94.47,608400000.0
2008-09-11 07:05:00,94.475,94.515,94.45,94.465,357900000.0
2008-09-11 07:10:00,94.46,94.54,94.46,94.52,506000000.0
2008-09-11 07:15:00,94.515,94.52,94.475,94.48,311400000.0
2008-09-11 07:20:00,94.48,94.48,94.375,94.38,606300000.0
2008-09-11 07:25:00,94.38,94.42,94.365,94.41,716700000.0
2008-09-11 07:30:00,94.41,94.43,94.285,94.34,633300000.0
2008-09-11 07:35:00,94.34,94.405,94.335,94.39,361400000.0
2008-09-11 07:40:00,94.39,94.47,94.38,94.46,670300000.0
2008-09-11 07:45:00,94.46,94.49,94.34,94.36,616300000.0
2008-09-11 07:50:00,94.36,94.415,94.26,94.37,1190500000.0
2008-09-11 07:55:00,94.375,94.405,94.33,94.4,717100000.0
2008-09-11 08:00:00,94.41,94.43,94.35,94.405,792200000.0
2008-09-11 08:05:00,94.405,94.48,94.4,94.435,1063300000.0
2008-09-11 08:10:00,94.44,94.48,94.4,94.465,923400000.0
2008-09-11 08:15:00,94.465,94.51,94.44,94.5,1087500000.0
2008-09-11 08:20:00,94.49,94.5,94.44,94.47,652000000.0
2008-09-11 08:25:00,94.47,94.51,94.45,94.49,701700000.0
2008-09-11 08:30:00,94.49,94.5,94.43,94.45,618700000.0
2008-09-11 08:35:00,94.44,94.45,94.355,94.39,1113500000.0
2008-09-11 08:40:00,94.38,94.4,94.305,94.37,1239600000.0
2008-09-11 08:45:00,94.37,94.39,94.28,94.31,897500000.0
2008-09-11 08:50:00,94.31,94.335,94.27,94.315,691600000.0
2008-09-11 08:55:00,94.32,94.43,94.31,94.41,841700000.0
2008-09-11 09:00:00,94.405,94.41,94.33,94.36,1118000000.0
2008-09-11 09:05:00,94.36,94.41,94.305,94.31,1268600000.0
2008-09-11 09:10:00,94.31,94.31,94.105,94.215,1836700000.0
2008-09-11 09:15:00,94.22,94.28,94.2,94.28,1214300000.0
2008-09-11 09:20:00,94.27,94.32,94.26,94.3,1043100000.0
2008-09-11 09:25:00,94.3,94.34,94.25,94.26,1138200000.0
2008-09-11 09:30:00,94.26,94.28,94.17,94.18,897000000.0
2008-09-11 09:35:00,94.17,94.2,94.02,94.15,2121400000.0
2008-09-11 09:40:00,94.15,94.21,94.06,94.185,1570200000.0
2008-09-11 09:45:00,94.185,94.2,94.12,94.125,1662400000.0
2008-09-11 09:50:00,94.125,94.13,94.03,94.04,1244300000.0
2008-09-11 09:55:00,94.04,94.175,94.04,94.145,1567500000.0
2008-09-11 10:00:00,94.15,94.22,94.13,94.2,1139000000.0
2008-09-11 10:05:00,94.195,94.245,94.17,94.215,1534800000.0
2008-09-11 10:10:00,94.215,94.22,94.1,94.11,1418700000.0
2008-09-11 10:15:00,94.1,94.165,94.005,94.14,1521200000.0
2008-09-11 10:20:00,94.14,94.18,94.11,94.15,812000000.0
2008-09-11 10:25:00,94.15,94.16,94.09,94.115,607600000.0
2008-09-11 10:30:00,94.11,94.13,93.995,94.04,907800000.0
2008-09-11 10:35:00,94.04,94.05,93.86,93.93,1847200000.0
2008-09-11 10:40:00,93.92,93.95,93.86,93.92,1403700000.0
2008-09-11 10:45:00,93.92,93.935,93.845,93.89,1481700000.0
2008-09-11 10:50:00,93.88,93.92,93.88,93.92,1307100000.0
2008-09-11 10:55:00,93.915,93.94,93.825,93.87,1266900000.0
2008-09-11 11:00:00,93.87,93.925,93.85,93.86,989700000.0
2008-09-11 11:05:00,93.87,93.89,93.85,93.87,1175400000.0
2008-09-11 11:10:00,93.87,93.89,93.68,93.7,1416700000.0
2008-09-11 11:15:00,93.7,93.735,93.58,93.715,1734300000.0
2008-09-11 11:20:00,93.71,93.71,93.63,93.63,1264400000.0
2008-09-11 11:25:00,93.63,93.72,93.56,93.69,1372000000.0
2008-09-11 11:30:00,93.69,93.78,93.655,93.77,1018900000.0
2008-09-11 11:35:00,93.77,93.77,93.655,93.66,821700000.0
2008-09-11 11:40:00,93.66,93.69,93.64,93.665,1111100000.0
2008-09-11 11:45:00,93.67,93.7,93.62,93.63,883400000.0
2008-09-11 11:50:00,93.63,93.7,93.6,93.7,1025400000.0
2008-09-11 11:55:00,93.7,93.78,93.675,93.74,1078600000.0
2008-09-11 12:00:00,93.74,93.75,93.695,93.73,899300000.0
2008-09-11 12:05:00,93.73,93.81,93.73,93.73,1343000000.0
2008-09-11 12:10:00,93.73,93.795,93.73,93.76,1065300000.0
2008-09-11 12:15:00,93.76,93.765,93.66,93.66,983700000.0
2008-09-11 12:20:00,93.66,93.69,93.635,93.65,873400000.0
2008-09-11 12:25:00,93.65,93.75,93.65,93.74,560000000.0
2008-09-11 12:30:00,93.74,93.78,93.725,93.77,848700000.0
2008-09-11 12:35:00,93.77,93.86,93.77,93.83,1054600000.0
2008-09-11 12:40:00,93.83,93.84,93.71,93.75,1042700000.0
2008-09-11 12:45:00,93.75,93.78,93.74,93.745,579500000.0
2008-09-11 12:50:00,93.74,93.81,93.74,93.78,823100000.0
2008-09-11 12:55:00,93.78,93.81,93.77,93.8,899100000.0
2008-09-11 13:00:00,93.8,93.83,93.775,93.78,1361800000.0
2008-09-11 13:05:00,93.78,93.8,93.76,93.79,582600000.0
2008-09-11 13:10:00,93.79,93.85,93.77,93.84,717400000.0
2008-09-11 13:15:00,93.84,93.94,93.84,93.91,873200000.0
2008-09-11 13:20:00,93.91,93.95,93.84,93.84,1286800000.0
2008-09-11 13:25:00,93.84,93.85,93.76,93.77,894200000.0
2008-09-11 13:30:00,93.765,93.84,93.74,93.77,1027900000.0
2008-09-11 13:35:00,93.77,93.8,93.73,93.78,959800000.0
2008-09-11 13:40:00,93.78,93.85,93.78,93.815,1631900002.0
2008-09-11 13:45:00,93.81,93.81,93.73,93.76,1900200000.0
2008-09-11 13:50:00,93.76,93.79,93.645,93.72,1898700000.0
2008-09-11 13:55:00,93.72,93.79,93.715,93.74,1795400000.0
2008-09-11 14:00:00,93.75,93.79,93.72,93.75,1357300000.0
2008-09-11 14:05:00,93.75,93.8,93.74,93.8,1061100000.0
2008-09-11 14:10:00,93.8,93.83,93.75,93.78,1604100003.0
2008-09-11 14:15:00,93.78,93.79,93.7,93.7,1699699997.0
2008-09-11 14:20:00,93.7,93.725,93.65,93.69,1796299995.0
2008-09-11 14:25:00,93.69,93.74,93.66,93.72,1791400000.0
2008-09-11 14:30:00,93.72,93.92,93.65,93.84,2471600000.0
2008-09-11 14:35:00,93.84,93.93,93.785,93.88,1397100000.0
2008-09-11 14:40:00,93.88,93.88,93.69,93.69,1459800000.0
2008-09-11 14:45:00,93.69,93.7,93.52,93.65,1902300000.0
2008-09-11 14:50:00,93.65,93.67,93.56,93.57,1357600000.0
2008-09-11 14:55:00,93.57,93.57,93.385,93.4,1980700000.0
2008-09-11 15:00:00,93.4,93.44,93.32,93.4,1680900000.0
2008-09-11 15:05:00,93.4,93.47,93.38,93.4,1268500000.0
2008-09-11 15:10:00,93.4,93.45,93.085,93.09,1144700000.0
2008-09-11 15:15:00,93.1,93.23,93.07,93.22,1391200000.0
2008-09-11 15:20:00,93.22,93.245,93.14,93.2,1153400000.0
2008-09-11 15:25:00,93.2,93.3,93.2,93.265,1343100000.0
2008-09-11 15:30:00,93.265,93.38,93.195,93.205,1640200000.0
2008-09-11 15:35:00,93.205,93.3,93.205,93.24,1010300000.0
2008-09-11 15:40:00,93.24,93.25,93.095,93.105,756700000.0
2008-09-11 15:45:00,93.105,93.17,93.1,93.12,1356900000.0
2008-09-11 15:50:00,93.12,93.195,93.065,93.19,2127500000.0
2008-09-11 15:55:00,93.18,93.19,93.085,93.175,1777900000.0
2008-09-11 16:00:00,93.18,93.22,93.115,93.16,1224700000.0
2008-09-11 16:05:00,93.16,93.23,93.095,93.215,1518100000.0
2008-09-11 16:10:00,93.215,93.34,93.185,93.32,2338100000.0
2008-09-11 16:15:00,93.305,93.31,93.135,93.235,2301800000.0
2008-09-11 16:20:00,93.25,93.365,93.235,93.365,2067900000.0
2008-09-11 16:25:00,93.36,93.39,93.285,93.31,1842800000.0
2008-09-11 16:30:00,93.305,93.31,93.2,93.28,1556100000.0
2008-09-11 16:35:00,93.29,93.37,93.265,93.305,1494100000.0
2008-09-11 16:40:00,93.31,93.4,93.305,93.35,2090700000.0
2008-09-11 16:45:00,93.35,93.44,93.33,93.42,1954100000.0
2008-09-11 16:50:00,93.42,93.495,93.39,93.48,2032500000.0
2008-09-11 16:55:00,93.485,93.5,93.365,93.38,1594600000.0
2008-09-11 17:00:00,93.365,93.42,93.31,93.385,1855600000.0
2008-09-11 17:05:00,93.385,93.41,93.315,93.355,2047000000.0
2008-09-11 17:10:00,93.35,93.41,93.305,93.365,1572300000.0
2008-09-11 17:15:00,93.36,93.4,93.305,93.32,1165200000.0
2008-09-11 17:20:00,93.315,93.34,93.255,93.3,1222400000.0
2008-09-11 17:25:00,93.3,93.31,93.235,93.285,1088200000.0
2008-09-11 17:30:00,93.3,93.46,93.285,93.43,1595200000.0
2008-09-11 17:35:00,93.44,93.605,93.415,93.59,1071600000.0
2008-09-11 17:40:00,93.59,93.61,93.525,93.545,1378400000.0
2008-09-11 17:45:00,93.545,93.58,93.475,93.49,1568900000.0
2008-09-11 17:50:00,93.485,93.66,93.485,93.62,1636700002.0
2008-09-11 17:55:00,93.61,93.715,93.59,93.59,866800000.0
2008-09-11 18:00:00,93.59,93.815,93.585,93.75,1725500000.0
2008-09-11 18:05:00,93.75,93.75,93.62,93.65,1499300000.0
2008-09-11 18:10:00,93.66,93.7,93.6,93.64,1069300000.0
2008-09-11 18:15:00,93.64,93.705,93.615,93.695,902800000.0
2008-09-11 18:20:00,93.695,93.81,93.685,93.73,980800000.0
2008-09-11 18:25:00,93.73,93.74,93.685,93.74,326500000.0
2008-09-11 18:30:00,93.735,93.75,93.51,93.625,996700000.0
2008-09-11 18:35:00,93.63,93.655,93.505,93.525,806800000.0
2008-09-11 18:40:00,93.53,93.54,93.455,93.505,1062900000.0
2008-09-11 18:45:00,93.51,93.57,93.485,93.495,756800000.0
2008-09-11 18:50:00,93.5,93.53,93.445,93.465,814400000.0
2008-09-11 18:55:00,93.465,93.62,93.425,93.6,824000000.0
2008-09-11 19:00:00,93.61,93.62,93.505,93.52,824600000.0
2008-09-11 19:05:00,93.52,93.52,93.405,93.44,834500000.0
2008-09-11 19:10:00,93.44,93.445,93.375,93.425,662100000.0
2008-09-11 19:15:00,93.43,93.435,93.365,93.4,809700000.0
2008-09-11 19:20:00,93.395,93.395,93.34,93.34,590200000.0
2008-09-11 19:25:00,93.34,93.39,93.305,93.39,555000000.0
2008-09-11 19:30:00,93.38,93.53,93.38,93.51,539300000.0
2008-09-11 19:35:00,93.51,93.55,93.495,93.52,650100000.0
2008-09-11 19:40:00,93.515,93.58,93.495,93.58,761700000.0
2008-09-11 19:45:00,93.58,93.58,93.485,93.51,586000000.0
2008-09-11 19:50:00,93.505,93.64,93.505,93.6,806600000.0
2008-09-11 19:55:00,93.6,93.65,93.525,93.54,414500000.0
2008-09-11 20:00:00,93.54,93.585,93.53,93.56,761600000.0
2008-09-11 20:05:00,93.555,93.71,93.545,93.64,843200000.0
2008-09-11 20:10:00,93.65,93.68,93.585,93.62,916500000.0
2008-09-11 20:15:00,93.62,93.72,93.605,93.69,917900000.0
2008-09-11 20:20:00,93.685,93.71,93.655,93.69,1018400000.0
2008-09-11 20:25:00,93.695,93.72,93.635,93.655,941000000.0
2008-09-11 20:30:00,93.655,93.71,93.635,93.645,940000000.0
2008-09-11 20:35:00,93.66,93.67,93.605,93.64,449900000.0
2008-09-11 20:40:00,93.64,93.68,93.615,93.68,606100000.0
2008-09-11 20:45:00,93.68,93.74,93.655,93.74,499400000.0
2008-09-11 20:50:00,93.73,93.78,93.67,93.69,963600000.0
2008-09-11 20:55:00,93.7,93.74,93.635,93.65,812900000.0
2008-09-11 21:00:00,93.645,93.66,93.605,93.625,905200000.0
2008-09-11 21:05:00,93.64,93.78,93.625,93.76,1210599999.0
2008-09-11 21:10:00,93.76,93.76,93.66,93.67,604199999.0
2008-09-11 21:15:00,93.67,93.67,93.63,93.64,352700000.0
2008-09-11 21:20:00,93.63,93.66,93.58,93.62,796900000.0
2008-09-11 21:25:00,93.6,93.65,93.54,93.55,253000000.0
2008-09-11 21:30:00,93.55,93.58,93.495,93.54,588400000.0
2008-09-11 21:35:00,93.54,93.6,93.51,93.6,470500000.0
2008-09-11 21:40:00,93.6,93.67,93.575,93.66,698400000.0
2008-09-11 21:45:00,93.67,93.67,93.585,93.61,651000000.0
2008-09-11 21:50:00,93.61,93.71,93.595,93.7,415799999.0
2008-09-11 21:55:00,93.69,94.05,93.675,93.97,1596299997.0
2008-09-11 22:00:00,93.97,93.995,93.825,93.83,2136400010.0
2008-09-11 22:05:00,93.835,93.85,93.71,93.78,1053100002.0
2008-09-11 22:10:00,93.775,93.78,93.65,93.72,772900000.0
2008-09-11 22:15:00,93.73,93.75,93.7,93.74,555400000.0
2008-09-11 22:20:00,93.73,93.89,93.73,93.89,549800000.0
2008-09-11 22:25:00,93.895,93.95,93.82,93.95,929900000.0
2008-09-11 22:30:00,93.95,94.04,93.92,94.015,606100002.0
2008-09-11 22:35:00,94.03,94.04,93.95,93.965,255400000.0
2008-09-11 22:40:00,93.96,94.065,93.94,94.03,2249800014.0
2008-09-11 22:45:00,94.03,94.12,94.01,94.045,509900000.0
2008-09-11 22:50:00,94.05,94.075,94.01,94.02,635000001.0
2008-09-11 22:55:00,94.04,94.15,93.99,94.15,902500000.0
2008-09-11 23:00:00,94.15,94.25,94.11,94.15,2983299983.0
2008-09-11 23:05:00,94.15,94.24,94.145,94.19,3545000001.0
2008-09-11 23:10:00,94.19,94.31,94.145,94.28,2852899995.0
2008-09-11 23:15:00,94.27,94.32,94.25,94.26,1128000003.0
2008-09-11 23:20:00,94.26,94.28,94.17,94.24,423600000.0
2008-09-11 23:25:00,94.23,94.375,94.125,94.335,1289899998.0
2008-09-11 23:30:00,94.345,94.46,94.33,94.45,4639700003.0
2008-09-11 23:35:00,94.45,94.45,94.295,94.31,1142300000.0
2008-09-11 23:40:00,94.31,94.31,94.105,94.18,1988800005.0
2008-09-11 23:45:00,94.17,94.24,94.17,94.24,976499996.0
2008-09-11 23:50:00,94.24,94.285,94.24,94.26,321800000.0
2008-09-11 23:55:00,94.27,94.28,94.175,94.2,3901799994.0
2008-09-12 00:00:00,94.19,94.26,94.055,94.11,2138000003.0
2008-09-12 00:05:00,94.11,94.18,94.105,94.13,3802699998.0
2008-09-12 00:10:00,94.12,94.14,93.98,93.99,4090899972.0
2008-09-12 00:15:00,93.99,94.06,93.98,94.025,2385499989.0
2008-09-12 00:20:00,94.04,94.05,93.975,94.02,406900004.0
2008-09-12 00:25:00,94.03,94.04,94.01,94.03,160100000.0
2008-09-12 00:30:00,94.03,94.06,93.975,93.99,3218200019.0
2008-09-12 00:35:00,94.01,94.05,93.975,94.0,2833100003.0
2008-09-12 00:40:00,94.0,94.0,93.915,93.93,295899999.0
2008-09-12 00:45:00,93.94,94.0,93.91,93.96,745799998.0
2008-09-12 00:50:00,93.98,94.0,93.91,93.98,1174500000.0
2008-09-12 00:55:00,93.98,93.99,93.94,93.98,1238999988.0
2008-09-12 01:00:00,93.98,94.08,93.97,94.05,1208900000.0
2008-09-12 01:05:00,94.06,94.15,94.06,94.1,1121999998.0
2008-09-12 01:10:00,94.1,94.16,94.1,94.12,1094599996.0
2008-09-12 01:15:00,94.12,94.12,94.02,94.04,872499999.0
2008-09-12 01:20:00,94.03,94.05,93.95,93.985,629300009.0
2008-09-12 01:25:00,94.0,94.055,93.96,94.01,3107799971.0
2008-09-12 01:30:00,94.01,94.06,93.985,94.02,2472999984.0
2008-09-12 01:35:00,94.02,94.08,94.02,94.06,911700000.0
2008-09-12 01:40:00,94.06,94.24,94.06,94.235,1511599997.0
2008-09-12 01:45:00,94.235,94.275,94.12,94.16,726399998.0
2008-09-12 01:50:00,94.14,94.22,94.09,94.22,421300003.0
2008-09-12 01:55:00,94.21,94.26,94.19,94.25,747000000.0
2008-09-12 02:00:00,94.25,94.27,94.15,94.18,2211799998.0
2008-09-12 02:05:00,94.17,94.21,94.14,94.19,923800000.0
2008-09-12 02:10:00,94.19,94.32,94.18,94.31,1669099994.0
2008-09-12 02:15:00,94.315,94.4,94.26,94.34,1430399998.0
2008-09-12 02:20:00,94.34,94.37,94.24,94.24,995000000.0
2008-09-12 02:25:00,94.3,94.3,94.25,94.25,398200000.0
2008-09-12 02:30:00,94.24,94.25,94.205,94.215,334600000.0
2008-09-12 02:35:00,94.215,94.225,94.155,94.17,336700000.0
2008-09-12 02:40:00,94.17,94.17,93.985,94.08,795600000.0
2008-09-12 02:45:00,94.08,94.15,94.065,94.09,714900000.0
2008-09-12 02:50:00,94.09,94.12,94.055,94.105,395600000.0
2008-09-12 02:55:00,94.1,94.12,94.075,94.075,743800000.0
2008-09-12 03:00:00,94.065,94.075,93.97,93.985,673900000.0
2008-09-12 03:05:00,93.99,94.08,93.885,93.91,1888100010.0
2008-09-12 03:10:00,93.91,93.985,93.88,93.95,685000000.0
2008-09-12 03:15:00,93.95,94.035,93.935,94.025,999900009.0
2008-09-12 03:20:00,94.025,94.09,94.025,94.08,765900000.0
2008-09-12 03:25:00,94.085,94.085,94.04,94.06,821100000.0
2008-09-12 03:30:00,94.06,94.11,94.045,94.095,984900000.0
2008-09-12 03:35:00,94.095,94.135,94.07,94.135,733000000.0
2008-09-12 03:40:00,94.125,94.15,94.1,94.115,640400000.0
2008-09-12 03:45:00,94.115,94.15,94.095,94.14,394400000.0
2008-09-12 03:50:00,94.14,94.205,94.11,94.2,680200000.0
2008-09-12 03:55:00,94.2,94.265,94.195,94.2,809900000.0
2008-09-12 04:00:00,94.2,94.35,94.2,94.35,870600000.0
2008-09-12 04:05:00,94.35,94.35,94.28,94.305,764000000.0
2008-09-12 04:10:00,94.3,94.315,94.22,94.23,734300000.0
2008-09-12 04:15:00,94.23,94.255,94.21,94.24,502700000.0
2008-09-12 04:20:00,94.25,94.345,94.25,94.295,502100000.0
2008-09-12 04:25:00,94.295,94.315,94.275,94.295,640900000.0
2008-09-12 04:30:00,94.295,94.345,94.26,94.34,759700000.0
2008-09-12 04:35:00,94.335,94.34,94.29,94.31,582400000.0
2008-09-12 04:40:00,94.31,94.345,94.285,94.29,353600000.0
2008-09-12 04:45:00,94.29,94.33,94.28,94.32,244000000.0
2008-09-12 04:50:00,94.315,94.325,94.295,94.295,255000000.0
2008-09-12 04:55:00,94.295,94.295,94.235,94.265,508800000.0
2008-09-12 05:00:00,94.265,94.27,94.21,94.25,576600000.0
2008-09-12 05:05:00,94.25,94.275,94.245,94.255,228900000.0
2008-09-12 05:10:00,94.25,94.275,94.215,94.245,505100000.0
2008-09-12 05:15:00,94.25,94.29,94.215,94.275,920500000.0
2008-09-12 05:20:00,94.275,94.32,94.23,94.28,836300000.0
2008-09-12 05:25:00,94.28,94.29,94.23,94.29,461200000.0
2008-09-12 05:30:00,94.29,94.295,94.25,94.27,333300000.0
2008-09-12 05:35:00,94.27,94.3,94.25,94.265,385600000.0
2008-09-12 05:40:00,94.27,94.275,94.24,94.25,322800000.0
2008-09-12 05:45:00,94.25,94.27,94.225,94.235,502800000.0
2008-09-12 05:50:00,94.24,94.25,94.21,94.245,880100000.0
2008-09-12 05:55:00,94.25,94.28,94.23,94.23,388700000.0
2008-09-12 06:00:00,94.23,94.29,94.195,94.24,666300000.0
2008-09-12 06:05:00,94.245,94.265,94.22,94.235,392000000.0
2008-09-12 06:10:00,94.235,94.34,94.225,94.325,840400000.0
2008-09-12 06:15:00,94.33,94.355,94.31,94.335,594700000.0
2008-09-12 06:20:00,94.335,94.37,94.32,94.335,466100000.0
2008-09-12 06:25:00,94.33,94.35,94.28,94.325,635000000.0
2008-09-12 06:30:00,94.325,94.365,94.315,94.365,196800000.0
2008-09-12 06:35:00,94.365,94.435,94.34,94.425,634100000.0
2008-09-12 06:40:00,94.425,94.425,94.32,94.335,540200000.0
2008-09-12 06:45:00,94.335,94.385,94.32,94.375,639400000.0
2008-09-12 06:50:00,94.38,94.4,94.36,94.385,544900000.0
2008-09-12 06:55:00,94.385,94.395,94.36,94.395,309800000.0
2008-09-12 07:00:00,94.395,94.4,94.33,94.37,929100000.0
2008-09-12 07:05:00,94.37,94.37,94.28,94.305,1312200000.0
2008-09-12 07:10:00,94.31,94.315,94.265,94.28,502000000.0
2008-09-12 07:15:00,94.285,94.295,94.22,94.295,402400000.0
2008-09-12 07:20:00,94.305,94.31,94.28,94.3,299700000.0
2008-09-12 07:25:00,94.3,94.375,94.295,94.355,273800000.0
2008-09-12 07:30:00,94.355,94.43,94.355,94.39,828600000.0
2008-09-12 07:35:00,94.39,94.415,94.37,94.385,540300000.0
2008-09-12 07:40:00,94.39,94.435,94.38,94.425,370500000.0
2008-09-12 07:45:00,94.425,94.55,94.42,94.5,747800000.0
2008-09-12 07:50:00,94.495,94.505,94.42,94.445,595600000.0
2008-09-12 07:55:00,94.45,94.545,94.435,94.51,629000000.0
2008-09-12 08:00:00,94.505,94.57,94.475,94.515,841200000.0
2008-09-12 08:05:00,94.51,94.51,94.455,94.465,1184300000.0
2008-09-12 08:10:00,94.465,94.5,94.435,94.475,1360900000.0
2008-09-12 08:15:00,94.47,94.49,94.44,94.45,948900000.0
2008-09-12 08:20:00,94.45,94.58,94.435,94.58,1016900000.0
2008-09-12 08:25:00,94.58,94.62,94.545,94.565,1060400000.0
2008-09-12 08:30:00,94.57,94.63,94.55,94.63,841000000.0
2008-09-12 08:35:00,94.625,94.75,94.61,94.75,1247600000.0
2008-09-12 08:40:00,94.75,94.79,94.715,94.73,1372600000.0
2008-09-12 08:45:00,94.73,94.73,94.64,94.65,902700000.0
2008-09-12 08:50:00,94.65,94.72,94.65,94.65,1152500000.0
2008-09-12 08:55:00,94.65,94.735,94.635,94.735,1256300000.0
2008-09-12 09:00:00,94.74,94.94,94.72,94.94,1610400000.0
2008-09-12 09:05:00,94.94,94.96,94.86,94.88,1777400000.0
2008-09-12 09:10:00,94.89,94.98,94.88,94.915,1555300000.0
2008-09-12 09:15:00,94.915,94.92,94.73,94.73,1461400000.0
2008-09-12 09:20:00,94.74,94.81,94.73,94.81,1105200000.0
2008-09-12 09:25:00,94.82,94.84,94.775,94.82,1148800000.0
2008-09-12 09:30:00,94.82,94.835,94.635,94.69,1480000000.0
2008-09-12 09:35:00,94.695,94.705,94.63,94.68,1028800000.0
2008-09-12 09:40:00,94.68,94.685,94.625,94.625,1324500000.0
2008-09-12 09:45:00,94.63,94.73,94.63,94.695,1152200000.0
2008-09-12 09:50:00,94.695,94.7,94.64,94.68,908900000.0
2008-09-12 09:55:00,94.685,94.685,94.64,94.67,691100000.0
2008-09-12 10:00:00,94.67,94.78,94.67,94.78,1586900000.0
2008-09-12 10:05:00,94.785,94.795,94.65,94.68,1483600000.0
2008-09-12 10:10:00,94.68,94.785,94.66,94.765,1351500000.0
2008-09-12 10:15:00,94.765,94.78,94.7,94.745,1564900000.0
2008-09-12 10:20:00,94.75,94.805,94.715,94.78,1278300000.0
2008-09-12 10:25:00,94.77,94.79,94.75,94.765,1243900000.0
2008-09-12 10:30:00,94.76,94.8,94.72,94.73,1671400000.0
2008-09-12 10:35:00,94.73,94.76,94.715,94.72,1273400000.0
2008-09-12 10:40:00,94.725,94.79,94.72,94.74,1188700000.0
2008-09-12 10:45:00,94.74,94.84,94.74,94.82,1680100000.0
2008-09-12 10:50:00,94.82,94.835,94.72,94.73,1412300000.0
2008-09-12 10:55:00,94.73,94.83,94.72,94.815,1399600000.0
2008-09-12 11:00:00,94.81,94.82,94.7,94.7,622800000.0
2008-09-12 11:05:00,94.705,94.81,94.7,94.75,1532200000.0
2008-09-12 11:10:00,94.76,94.8,94.73,94.745,924000000.0
2008-09-12 11:15:00,94.745,94.765,94.65,94.66,977600000.0
2008-09-12 11:20:00,94.66,94.665,94.57,94.59,1396200000.0
2008-09-12 11:25:00,94.595,94.685,94.595,94.62,1136300000.0
2008-09-12 11:30:00,94.62,94.685,94.62,94.655,1032500000.0
2008-09-12 11:35:00,94.66,94.67,94.6,94.67,1075600000.0
2008-09-12 11:40:00,94.665,94.675,94.59,94.595,888600000.0
2008-09-12 11:45:00,94.6,94.61,94.565,94.58,1140900000.0
2008-09-12 11:50:00,94.59,94.605,94.565,94.605,805100000.0
2008-09-12 11:55:00,94.6,94.64,94.56,94.56,495700000.0
2008-09-12 12:00:00,94.575,94.65,94.55,94.645,1134500000.0
2008-09-12 12:05:00,94.65,94.74,94.635,94.73,929300000.0
2008-09-12 12:10:00,94.725,94.74,94.685,94.695,1407400000.0
2008-09-12 12:15:00,94.69,94.74,94.67,94.715,1168400000.0
2008-09-12 12:20:00,94.715,94.715,94.605,94.63,733500000.0
2008-09-12 12:25:00,94.625,94.695,94.585,94.66,1410000000.0
2008-09-12 12:30:00,94.66,94.71,94.65,94.705,1233100000.0
2008-09-12 12:35:00,94.7,94.71,94.625,94.63,771000000.0
2008-09-12 12:40:00,94.63,94.64,94.54,94.58,1092800000.0
2008-09-12 12:45:00,94.57,94.59,94.51,94.525,1358800000.0
2008-09-12 12:50:00,94.525,94.565,94.48,94.485,903100000.0
2008-09-12 12:55:00,94.475,94.485,94.41,94.46,866900000.0
2008-09-12 13:00:00,94.46,94.575,94.44,94.545,1374200000.0
2008-09-12 13:05:00,94.545,94.565,94.4,94.405,1339600000.0
2008-09-12 13:10:00,94.405,94.445,94.37,94.42,1375600000.0
2008-09-12 13:15:00,94.42,94.47,94.4,94.425,1081600000.0
2008-09-12 13:20:00,94.43,94.43,94.38,94.41,916100000.0
2008-09-12 13:25:00,94.415,94.43,94.355,94.395,1122200000.0
2008-09-12 13:30:00,94.4,94.415,94.23,94.29,1389700000.0
2008-09-12 13:35:00,94.28,94.28,94.085,94.095,1565800000.0
2008-09-12 13:40:00,94.095,94.2,94.075,94.16,1404400000.0
2008-09-12 13:45:00,94.17,94.215,94.115,94.12,988300000.0
2008-09-12 13:50:00,94.125,94.15,94.105,94.125,937700000.0
2008-09-12 13:55:00,94.135,94.215,94.1,94.195,1132000000.0
2008-09-12 14:00:00,94.195,94.305,94.195,94.3,1280300000.0
2008-09-12 14:05:00,94.305,94.34,94.275,94.295,1095700000.0
2008-09-12 14:10:00,94.29,94.33,94.27,94.325,979700000.0
2008-09-12 14:15:00,94.315,94.34,94.28,94.31,1053500000.0
2008-09-12 14:20:00,94.31,94.31,94.22,94.225,996500000.0
2008-09-12 14:25:00,94.225,94.35,94.205,94.32,1344500000.0
2008-09-12 14:30:00,94.285,94.42,94.245,94.36,1712200000.0
2008-09-12 14:35:00,94.355,94.405,94.3,94.34,1141600000.0
2008-09-12 14:40:00,94.335,94.4,94.335,94.385,1205100000.0
2008-09-12 14:45:00,94.385,94.46,94.37,94.43,1196100000.0
2008-09-12 14:50:00,94.43,94.52,94.4,94.515,1491700000.0
2008-09-12 14:55:00,94.515,94.515,94.415,94.51,1259600000.0
2008-09-12 15:00:00,94.505,94.545,94.41,94.475,1558500000.0
2008-09-12 15:05:00,94.47,94.475,94.335,94.355,1568900000.0
2008-09-12 15:10:00,94.355,94.39,94.275,94.305,1412400000.0
2008-09-12 15:15:00,94.305,94.505,94.265,94.49,1775400000.0
2008-09-12 15:20:00,94.495,94.54,94.46,94.49,1579600000.0
2008-09-12 15:25:00,94.48,94.5,94.34,94.37,1296000000.0
2008-09-12 15:30:00,94.36,94.525,94.29,94.51,1536400000.0
2008-09-12 15:35:00,94.51,94.58,94.46,94.565,1361800000.0
2008-09-12 15:40:00,94.56,94.57,94.46,94.53,1294600000.0
2008-09-12 15:45:00,94.53,94.54,94.435,94.435,1060500000.0
2008-09-12 15:50:00,94.435,94.6,94.38,94.53,1727000000.0
2008-09-12 15:55:00,94.535,94.56,94.385,94.395,1706200005.0
2008-09-12 16:00:00,94.4,94.44,94.33,94.38,1231500000.0
2008-09-12 16:05:00,94.38,94.46,94.375,94.42,1576100000.0
2008-09-12 16:10:00,94.42,94.45,94.34,94.445,1240800000.0
2008-09-12 16:15:00,94.445,94.54,94.425,94.5,1913600000.0
2008-09-12 16:20:00,94.49,94.56,94.47,94.56,1201700000.0
2008-09-12 16:25:00,94.555,94.71,94.555,94.66,893900000.0
2008-09-12 16:30:00,94.67,94.68,94.59,94.63,1114600000.0
2008-09-12 16:35:00,94.62,94.63,94.56,94.59,737600000.0
2008-09-12 16:40:00,94.58,94.68,94.55,94.66,955600000.0
2008-09-12 16:45:00,94.66,94.81,94.645,94.8,1100200000.0
2008-09-12 16:50:00,94.8,94.86,94.78,94.85,1116200000.0
2008-09-12 16:55:00,94.85,94.875,94.68,94.74,1166500000.0
2008-09-12 17:00:00,94.74,94.9,94.71,94.89,1089300000.0
2008-09-12 17:05:00,94.89,94.96,94.87,94.9,1371800000.0
2008-09-12 17:10:00,94.895,94.95,94.855,94.87,1384900000.0
2008-09-12 17:15:00,94.87,95.16,94.85,95.095,1256100000.0
2008-09-12 17:20:00,95.1,95.15,95.045,95.1,2329600000.0
2008-09-12 17:25:00,95.095,95.18,95.07,95.15,1511300000.0
2008-09-12 17:30:00,95.15,95.165,94.94,94.97,990400000.0
2008-09-12 17:35:00,94.97,95.0,94.93,94.97,881000000.0
2008-09-12 17:40:00,94.97,94.99,94.75,94.77,1581300000.0
2008-09-12 17:45:00,94.78,94.94,94.75,94.93,1347100000.0
2008-09-12 17:50:00,94.93,94.94,94.8,94.83,1508400000.0
2008-09-12 17:55:00,94.83,94.85,94.76,94.83,1484800000.0
2008-09-12 18:00:00,94.83,94.875,94.745,94.78,1522300000.0
2008-09-12 18:05:00,94.78,94.82,94.73,94.75,1240800000.0
2008-09-12 18:10:00,94.75,94.78,94.715,94.74,843900000.0
2008-09-12 18:15:00,94.74,94.81,94.71,94.8,423000000.0
2008-09-12 18:20:00,94.8,94.88,94.79,94.84,580900000.0
2008-09-12 18:25:00,94.84,94.85,94.8,94.84,738200000.0
2008-09-12 18:30:00,94.84,94.93,94.84,94.9,468600000.0
2008-09-12 18:35:00,94.9,95.04,94.89,95.04,334900000.0
2008-09-12 18:40:00,95.05,95.08,94.98,95.05,521500000.0
2008-09-12 18:45:00,95.04,95.05,94.855,94.92,766100000.0
2008-09-12 18:50:00,94.92,95.0,94.92,94.94,783000000.0
2008-09-12 18:55:00,94.94,94.95,94.87,94.87,1168200000.0
2008-09-12 19:00:00,94.875,94.96,94.85,94.95,1422200000.0
2008-09-12 19:05:00,94.96,94.99,94.88,94.89,1066200000.0
2008-09-12 19:10:00,94.89,94.89,94.82,94.84,424100000.0
2008-09-12 19:15:00,94.84,94.97,94.84,94.88,686100000.0
2008-09-12 19:20:00,94.88,94.93,94.87,94.89,863100000.0
2008-09-12 19:25:00,94.89,95.01,94.89,94.95,334200000.0
2008-09-12 19:30:00,94.95,94.98,94.9,94.915,346600000.0
2008-09-12 19:35:00,94.92,94.93,94.87,94.89,545200000.0
2008-09-12 19:40:00,94.9,94.94,94.83,94.86,732800000.0
2008-09-12 19:45:00,94.87,94.97,94.85,94.97,655000000.0
2008-09-12 19:50:00,94.97,95.03,94.95,94.97,444500000.0
2008-09-12 19:55:00,94.97,95.0,94.93,94.975,734100000.0
2008-09-12 20:00:00,94.97,95.01,94.9,94.95,671300000.0
2008-09-12 20:05:00,94.94,94.97,94.93,94.94,393500000.0
2008-09-12 20:10:00,94.94,94.97,94.915,94.94,316100000.0
2008-09-12 20:15:00,94.94,94.98,94.92,94.92,219300000.0
2008-09-12 20:20:00,94.92,95.01,94.92,94.98,442200000.0
2008-09-12 20:25:00,94.98,95.07,94.98,95.07,795700000.0
2008-09-12 20:30:00,95.07,95.1,95.03,95.04,648200000.0
2008-09-12 20:35:00,95.04,95.14,95.03,95.13,667200000.0
2008-09-12 20:40:00,95.13,95.18,95.11,95.17,714400000.0
2008-09-12 20:45:00,95.17,95.23,95.17,95.19,436900000.0
2008-09-12 20:50:00,95.2,95.21,95.16,95.16,581800000.0
2008-09-12 20:55:00,95.16,95.25,95.16,95.2,753600001.0
2008-09-12 21:00:00,95.21,95.23,95.185,95.22,496500001.0
2008-09-12 21:05:00,95.22,95.3,95.21,95.3,526200000.0
2008-09-12 21:10:00,95.3,95.36,95.28,95.36,498200000.0
2008-09-12 21:15:00,95.36,95.37,95.325,95.36,515999993.0
2008-09-12 21:20:00,95.37,95.38,95.31,95.32,388900000.0
2008-09-12 21:25:00,95.31,95.32,95.27,95.29,346100000.0
2008-09-12 21:30:00,95.29,95.29,95.27,95.28,196800000.0
2008-09-12 21:35:00,95.28,95.28,95.205,95.25,351500000.0
2008-09-12 21:40:00,95.245,95.26,95.21,95.21,417200000.0
2008-09-12 21:45:00,95.21,95.23,95.19,95.21,197900000.0
2008-09-12 21:50:00,95.21,95.26,95.2,95.25,253700000.0
2008-09-12 21:55:00,95.25,95.37,95.25,95.355,357300000.0
2008-09-12 22:00:00,95.36,95.39,95.345,95.37,125800000.0
2008-09-12 22:05:00,95.37,95.37,95.31,95.33,179900000.0
2008-09-12 22:10:00,95.33,95.36,95.305,95.31,365600000.0
2008-09-12 22:15:00,95.31,95.35,95.295,95.32,223400000.0
2008-09-12 22:20:00,95.32,95.36,95.31,95.35,363600000.0
2008-09-12 22:25:00,95.35,95.41,95.35,95.38,138300000.0
2008-09-12 22:30:00,95.38,95.43,95.365,95.39,235000000.0
2008-09-12 22:35:00,95.4,95.535,95.385,95.535,193300000.0
2008-09-12 22:40:00,95.535,95.56,95.435,95.445,432400000.0
2008-09-12 22:45:00,95.45,95.53,95.435,95.47,433900000.0
2008-09-12 22:50:00,95.465,95.475,95.4,95.45,1213500004.0
2008-09-12 22:55:00,95.46,95.53,95.42,95.49,454099999.0
2008-09-14 23:00:00,94.468,94.902,94.443,94.831,581099998.0
2008-09-14 23:05:00,94.813,94.915,94.703,94.712,182200000.0
2008-09-14 23:10:00,94.705,94.757,94.642,94.671,537199998.0
2008-09-14 23:15:00,94.66,94.689,94.502,94.659,565099998.0
2008-09-14 23:20:00,94.64,94.661,94.388,94.551,864399994.0
2008-09-14 23:25:00,94.562,94.844,94.524,94.6,908999995.0
2008-09-14 23:30:00,94.57,94.645,94.417,94.503,1242499996.0
2008-09-14 23:35:00,94.491,94.551,94.331,94.331,514399998.0
2008-09-14 23:40:00,94.363,94.614,94.331,94.546,711599998.0
2008-09-14 23:45:00,94.494,94.565,94.375,94.533,1335699993.0
2008-09-14 23:50:00,94.515,94.538,94.421,94.51,1386599996.0
2008-09-14 23:55:00,94.519,94.619,94.494,94.58,881999998.0
2008-09-15 00:00:00,94.567,94.65,94.335,94.513,464999999.0
2008-09-15 00:05:00,94.523,94.877,94.41,94.73,294800000.0
2008-09-15 00:10:00,94.735,95.075,94.735,94.88,239000000.0
2008-09-15 00:15:00,94.875,94.925,94.515,94.625,254000000.0
2008-09-15 00:20:00,94.62,94.782,94.61,94.738,1558700000.0
2008-09-15 00:25:00,94.74,94.9,94.555,94.9,598600000.0
2008-09-15 00:30:00,94.978,95.12,94.765,94.89,201000000.0
2008-09-15 00:35:00,94.9,94.968,94.81,94.91,198000000.0
2008-09-15 00:40:00,94.905,95.05,94.87,95.01,176000000.0
2008-09-15 00:45:00,95.01,95.1,94.905,95.015,215000000.0
2008-09-15 00:50:00,95.015,95.052,94.84,94.895,187000000.0
2008-09-15 00:55:00,94.9,95.105,94.885,94.91,175000000.0
2008-09-15 01:00:00,94.895,94.96,94.775,94.96,217000000.0
2008-09-15 01:05:00,94.955,95.078,94.86,94.93,124000000.0
2008-09-15 01:10:00,94.955,95.18,94.945,95.0,339000000.0
2008-09-15 01:15:00,95.025,95.3,94.93,95.25,259000000.0
2008-09-15 01:20:00,95.25,95.335,95.165,95.335,189000000.0
2008-09-15 01:25:00,95.205,95.322,94.94,95.015,203000000.0
2008-09-15 01:30:00,95.005,95.081,94.925,94.995,148000000.0
2008-09-15 01:35:00,94.95,95.185,94.945,95.065,117000000.0
2008-09-15 01:40:00,95.06,95.17,94.96,95.02,146000000.0
2008-09-15 01:45:00,95.025,95.125,94.99,95.125,270900000.0
2008-09-15 01:50:00,95.105,95.185,95.015,95.14,673000000.0
2008-09-15 01:55:00,95.1,95.135,94.87,94.935,1063800000.0
2008-09-15 02:00:00,94.955,94.975,94.855,94.915,899600000.0
2008-09-15 02:05:00,94.91,94.945,94.885,94.915,506600000.0
2008-09-15 02:10:00,94.92,95.25,94.89,95.18,902600000.0
2008-09-15 02:15:00,95.175,95.22,95.04,95.09,828800000.0
2008-09-15 02:20:00,95.095,95.14,94.875,94.95,994800000.0
2008-09-15 02:25:00,94.935,95.015,94.88,94.95,886700000.0
2008-09-15 02:30:00,94.96,95.06,94.92,95.03,585000000.0
2008-09-15 02:35:00,95.03,95.22,95.03,95.055,798900000.0
2008-09-15 02:40:00,95.06,95.125,94.99,95.045,1276999999.0
2008-09-15 02:45:00,95.045,95.075,94.865,94.89,660800000.0
2008-09-15 02:50:00,94.89,94.93,94.74,94.77,2028999991.0
2008-09-15 02:55:00,94.77,94.885,94.765,94.85,1060199998.0
2008-09-15 03:00:00,94.86,94.86,94.685,94.82,1030700000.0
2008-09-15 03:05:00,94.81,94.925,94.74,94.75,1470599995.0
2008-09-15 03:10:00,94.75,94.9,94.705,94.89,764400000.0
2008-09-15 03:15:00,94.885,95.035,94.885,94.97,843800000.0
2008-09-15 03:20:00,94.965,95.0,94.935,94.955,978300000.0
2008-09-15 03:25:00,94.955,95.09,94.955,95.085,962000000.0
2008-09-15 03:30:00,95.085,95.14,94.98,95.015,773800000.0
2008-09-15 03:35:00,95.015,95.04,94.9,94.915,580500000.0
2008-09-15 03:40:00,94.915,95.005,94.915,94.955,405600000.0
2008-09-15 03:45:00,94.955,94.98,94.9,94.97,225400000.0
2008-09-15 03:50:00,94.97,95.05,94.915,94.985,518400000.0
2008-09-15 03:55:00,94.98,95.075,94.98,95.045,511500000.0
2008-09-15 04:00:00,95.035,95.04,94.895,94.955,720700000.0
2008-09-15 04:05:00,94.955,95.05,94.945,94.975,931200000.0
2008-09-15 04:10:00,94.975,95.05,94.94,95.005,836000000.0
2008-09-15 04:15:00,95.0,95.03,94.92,95.015,863100000.0
2008-09-15 04:20:00,95.025,95.115,95.02,95.025,1372300000.0
2008-09-15 04:25:00,95.035,95.175,95.01,95.155,1153500000.0
2008-09-15 04:30:00,95.155,95.2,94.995,95.04,1195400000.0
2008-09-15 04:35:00,95.04,95.09,94.925,95.005,1108600000.0
2008-09-15 04:40:00,95.005,95.035,94.955,95.005,1040500000.0
2008-09-15 04:45:00,95.005,95.025,94.835,94.905,1542200000.0
2008-09-15 04:50:00,94.9,95.055,94.84,94.875,1610400000.0
2008-09-15 04:55:00,94.86,94.92,94.81,94.91,1363800000.0
2008-09-15 05:00:00,94.91,95.025,94.78,94.96,1887699989.0
2008-09-15 05:05:00,94.96,94.99,94.87,94.915,1573400007.0
2008-09-15 05:10:00,94.91,95.06,94.875,94.93,1955299998.0
2008-09-15 05:15:00,94.93,95.22,94.905,95.07,2185099998.0
2008-09-15 05:20:00,95.07,95.215,95.07,95.12,1637600000.0
2008-09-15 05:25:00,95.12,95.16,95.01,95.05,1152800000.0
2008-09-15 05:30:00,95.045,95.22,95.03,95.185,1292900000.0
2008-09-15 05:35:00,95.18,95.255,95.11,95.13,1262700001.0
2008-09-15 05:40:00,95.13,95.135,95.015,95.035,915799997.0
2008-09-15 05:45:00,95.04,95.04,94.965,94.98,733400000.0
2008-09-15 05:50:00,94.975,95.075,94.95,95.045,1376000000.0
2008-09-15 05:55:00,95.04,95.13,95.01,95.04,1132199997.0
2008-09-15 06:00:00,95.04,95.06,94.86,94.9,933800000.0
2008-09-15 06:05:00,94.9,94.965,94.83,94.875,1090600000.0
2008-09-15 06:10:00,94.875,94.99,94.87,94.95,784800000.0
2008-09-15 06:15:00,94.95,95.025,94.92,94.925,468600000.0
2008-09-15 06:20:00,94.925,94.96,94.87,94.915,1088200000.0
2008-09-15 06:25:00,94.915,94.92,94.86,94.91,551500000.0
2008-09-15 06:30:00,94.905,94.995,94.79,94.895,1384600000.0
2008-09-15 06:35:00,94.885,94.995,94.77,94.92,1406300000.0
2008-09-15 06:40:00,94.92,95.005,94.82,94.905,1336800000.0
2008-09-15 06:45:00,94.91,94.935,94.715,94.805,1776600000.0
2008-09-15 06:50:00,94.8,94.815,94.665,94.75,1161300000.0
2008-09-15 06:55:00,94.76,95.075,94.755,95.035,1389400000.0
2008-09-15 07:00:00,95.035,95.165,95.02,95.13,947700000.0
2008-09-15 07:05:00,95.13,95.235,95.095,95.23,820200000.0
2008-09-15 07:10:00,95.23,95.245,95.185,95.21,680700000.0
2008-09-15 07:15:00,95.215,95.27,95.01,95.01,753100000.0
2008-09-15 07:20:00,95.0,95.11,94.905,95.065,849500000.0
2008-09-15 07:25:00,95.07,95.08,94.87,94.945,995700000.0
2008-09-15 07:30:00,94.945,95.045,94.78,94.79,1128900000.0
2008-09-15 07:35:00,94.78,95.035,94.78,94.98,1307500000.0
2008-09-15 07:40:00,94.98,95.2,94.965,95.12,1500900000.0
2008-09-15 07:45:00,95.12,95.155,95.0,95.05,1936700000.0
2008-09-15 07:50:00,95.055,95.135,94.985,95.115,2128200000.0
2008-09-15 07:55:00,95.125,95.265,95.08,95.255,2488199999.0
2008-09-15 08:00:00,95.27,95.33,94.97,94.97,2411800000.0
2008-09-15 08:05:00,94.98,95.075,94.925,94.955,2313699999.0
2008-09-15 08:10:00,94.95,95.01,94.815,94.935,2604600002.0
2008-09-15 08:15:00,94.925,95.005,94.84,94.96,2171800000.0
2008-09-15 08:20:00,94.965,94.98,94.86,94.92,2918299997.0
2008-09-15 08:25:00,94.93,95.065,94.905,94.94,2241399999.0
2008-09-15 08:30:00,94.945,95.09,94.79,94.85,2067500001.0
2008-09-15 08:35:00,94.845,95.0,94.685,94.985,2710199991.0
2008-09-15 08:40:00,94.985,94.995,94.775,94.775,2474700000.0
2008-09-15 08:45:00,94.775,94.835,94.705,94.76,1210100000.0
2008-09-15 08:50:00,94.76,94.89,94.685,94.88,1465900000.0
2008-09-15 08:55:00,94.88,94.9,94.75,94.78,1750500001.0
2008-09-15 09:00:00,94.785,94.81,94.63,94.78,2074000000.0
2008-09-15 09:05:00,94.78,94.825,94.67,94.725,2312099997.0
2008-09-15 09:10:00,94.725,94.825,94.67,94.825,1235699999.0
2008-09-15 09:15:00,94.825,94.94,94.82,94.92,1055900000.0
2008-09-15 09:20:00,94.92,95.01,94.85,94.93,1155400000.0
2008-09-15 09:25:00,94.93,94.93,94.615,94.675,2871199987.0
2008-09-15 09:30:00,94.685,94.715,94.59,94.61,2667600000.0
2008-09-15 09:35:00,94.61,94.72,94.605,94.67,2658099997.0
2008-09-15 09:40:00,94.67,94.69,94.56,94.625,1831200001.0
2008-09-15 09:45:00,94.625,94.645,94.415,94.425,3241400000.0
2008-09-15 09:50:00,94.42,94.435,94.335,94.39,2232800000.0
2008-09-15 09:55:00,94.395,94.565,94.38,94.505,1645300000.0
2008-09-15 10:00:00,94.5,94.5,94.32,94.32,2126500000.0
2008-09-15 10:05:00,94.32,94.345,94.2,94.225,1858600000.0
2008-09-15 10:10:00,94.225,94.24,93.975,94.035,2108700000.0
2008-09-15 10:15:00,94.035,94.195,94.03,94.15,2269500000.0
2008-09-15 10:20:00,94.155,94.28,93.98,93.985,2218700000.0
2008-09-15 10:25:00,93.98,94.055,93.91,93.99,6308000096.0
2008-09-15 10:30:00,93.99,94.04,93.95,93.96,3889800005.0
2008-09-15 10:35:00,93.96,93.99,93.79,93.855,4860667482.0
2008-09-15 10:40:00,93.85,93.945,93.825,93.92,2111700000.0
2008-09-15 10:45:00,93.925,93.95,93.685,93.78,2021800002.0
2008-09-15 10:50:00,93.795,93.83,93.75,93.8,2001600000.0
2008-09-15 10:55:00,93.8,94.025,93.8,93.97,2022000000.0
2008-09-15 11:00:00,93.965,94.185,93.92,94.165,2301799998.0
2008-09-15 11:05:00,94.15,94.265,94.07,94.105,2015900000.0
2008-09-15 11:10:00,94.105,94.15,93.97,94.025,2376300000.0
2008-09-15 11:15:00,94.02,94.075,94.01,94.02,2060700000.0
2008-09-15 11:20:00,94.04,94.125,93.98,94.075,2331400000.0
2008-09-15 11:25:00,94.08,94.12,94.015,94.065,2079400000.0
2008-09-15 11:30:00,94.065,94.11,94.02,94.1,1521100000.0
2008-09-15 11:35:00,94.1,94.205,94.06,94.125,1731000000.0
2008-09-15 11:40:00,94.135,94.135,93.985,94.04,2123300000.0
2008-09-15 11:45:00,94.035,94.185,94.02,94.155,1827200000.0
2008-09-15 11:50:00,94.155,94.21,94.12,94.185,1928700000.0
2008-09-15 11:55:00,94.185,94.355,94.125,94.355,1702000000.0
2008-09-15 12:00:00,94.35,94.44,94.285,94.29,2776100002.0
2008-09-15 12:05:00,94.295,94.5,94.28,94.5,1770700000.0
2008-09-15 12:10:00,94.5,94.505,94.405,94.42,1582400000.0
2008-09-15 12:15:00,94.415,94.42,94.175,94.3,2409000000.0
2008-09-15 12:20:00,94.305,94.335,94.27,94.28,1714400000.0
2008-09-15 12:25:00,94.28,94.3,94.16,94.17,1983300002.0
2008-09-15 12:30:00,94.165,94.215,94.12,94.175,1438800000.0
2008-09-15 12:35:00,94.175,94.31,94.125,94.295,1685900000.0
2008-09-15 12:40:00,94.29,94.315,94.205,94.27,1658300000.0
2008-09-15 12:45:00,94.27,94.305,94.025,94.045,1745300000.0
2008-09-15 12:50:00,94.045,94.175,94.04,94.13,2092600002.0
2008-09-15 12:55:00,94.11,94.165,93.935,94.075,1924900000.0
2008-09-15 13:00:00,94.075,94.1,93.88,93.9,2227400000.0
2008-09-15 13:05:00,93.89,94.1,93.865,94.06,2271999996.0
2008-09-15 13:10:00,94.06,94.095,93.985,94.02,1844900000.0
2008-09-15 13:15:00,94.02,94.055,93.905,93.94,2778299996.0
2008-09-15 13:20:00,93.905,93.965,93.74,93.74,2005800000.0
2008-09-15 13:25:00,93.74,93.775,93.56,93.65,1922700000.0
2008-09-15 13:30:00,93.65,93.81,93.64,93.715,1281000000.0
2008-09-15 13:35:00,93.72,93.765,93.535,93.735,1903500000.0
2008-09-15 13:40:00,93.735,93.765,93.565,93.7,1747300000.0
2008-09-15 13:45:00,93.695,93.895,93.645,93.725,2484900007.0
2008-09-15 13:50:00,93.73,93.825,93.59,93.8,1986599999.0
2008-09-15 13:55:00,93.8,93.925,93.8,93.82,1991900000.0
2008-09-15 14:00:00,93.82,93.995,93.735,93.91,2624200002.0
2008-09-15 14:05:00,93.91,94.135,93.86,94.1,2137000001.0
2008-09-15 14:10:00,94.095,94.26,94.04,94.235,1868400000.0
2008-09-15 14:15:00,94.23,94.265,94.135,94.24,2263500003.0
2008-09-15 14:20:00,94.24,94.24,94.025,94.025,2683400033.0
2008-09-15 14:25:00,94.02,94.075,93.965,93.98,3150499997.0
2008-09-15 14:30:00,93.98,93.985,93.87,93.915,2403499998.0
2008-09-15 14:35:00,93.915,94.01,93.82,94.0,1922799999.0
2008-09-15 14:40:00,93.99,94.09,93.945,94.025,1935200000.0
2008-09-15 14:45:00,94.025,94.09,93.965,94.025,1838800000.0
2008-09-15 14:50:00,94.025,94.075,94.015,94.065,1750500000.0
2008-09-15 14:55:00,94.07,94.18,94.03,94.13,2695000030.0
2008-09-15 15:00:00,94.13,94.13,93.99,93.99,2483500049.0
2008-09-15 15:05:00,93.99,94.045,93.89,93.96,2540999999.0
2008-09-15 15:10:00,93.96,94.0,93.89,93.975,2322100000.0
2008-09-15 15:15:00,93.975,94.125,93.92,94.08,1752300002.0
2008-09-15 15:20:00,94.08,94.095,93.95,93.96,2113100000.0
2008-09-15 15:25:00,93.96,94.12,93.95,94.11,1429600000.0
2008-09-15 15:30:00,94.105,94.29,94.07,94.29,2023800000.0
2008-09-15 15:35:00,94.28,94.445,94.265,94.29,2281700000.0
2008-09-15 15:40:00,94.285,94.45,94.265,94.36,2163800001.0
2008-09-15 15:45:00,94.355,94.395,94.18,94.185,3415200045.0
2008-09-15 15:50:00,94.19,94.28,94.13,94.23,2182200003.0
2008-09-15 15:55:00,94.23,94.3,94.16,94.17,1901200001.0
2008-09-15 16:00:00,94.17,94.26,94.095,94.25,2084900001.0
2008-09-15 16:05:00,94.255,94.3,94.23,94.3,1302300000.0
2008-09-15 16:10:00,94.29,94.415,94.245,94.405,1770599998.0
2008-09-15 16:15:00,94.41,94.58,94.41,94.5,2902500000.0
2008-09-15 16:20:00,94.5,94.51,94.39,94.425,1898100001.0
2008-09-15 16:25:00,94.42,94.465,94.375,94.405,1124400000.0
2008-09-15 16:30:00,94.4,94.46,94.345,94.415,1908200000.0
2008-09-15 16:35:00,94.42,94.5,94.37,94.4,1500100000.0
2008-09-15 16:40:00,94.4,94.43,94.375,94.39,1684900003.0
2008-09-15 16:45:00,94.385,94.475,94.37,94.46,2214300000.0
2008-09-15 16:50:00,94.455,94.68,94.45,94.665,2679800001.0
2008-09-15 16:55:00,94.66,94.825,94.535,94.77,2265600000.0
2008-09-15 17:00:00,94.765,94.905,94.685,94.705,2840700000.0
2008-09-15 17:05:00,94.7,94.74,94.66,94.7,1529300000.0
2008-09-15 17:10:00,94.705,94.81,94.68,94.685,1288400000.0
2008-09-15 17:15:00,94.69,94.82,94.675,94.79,1831500000.0
2008-09-15 17:20:00,94.79,94.79,94.69,94.75,1661900000.0
2008-09-15 17:25:00,94.755,94.78,94.685,94.695,2078000000.0
2008-09-15 17:30:00,94.695,94.74,94.65,94.69,1693000000.0
2008-09-15 17:35:00,94.685,94.685,94.555,94.59,2482800000.0
2008-09-15 17:40:00,94.6,94.6,94.345,94.41,2856200006.0
2008-09-15 17:45:00,94.41,94.51,94.35,94.495,3174000012.0
2008-09-15 17:50:00,94.495,94.535,94.35,94.35,2338100000.0
2008-09-15 17:55:00,94.355,94.445,94.27,94.405,2183800000.0
2008-09-15 18:00:00,94.395,94.525,94.355,94.47,2142700000.0
2008-09-15 18:05:00,94.47,94.53,94.415,94.51,1492800000.0
2008-09-15 18:10:00,94.505,94.675,94.45,94.54,2547700000.0
2008-09-15 18:15:00,94.54,94.645,94.465,94.57,1928100000.0
2008-09-15 18:20:00,94.57,94.68,94.565,94.61,2090699999.0
2008-09-15 18:25:00,94.61,94.62,94.375,94.39,1734300000.0
2008-09-15 18:30:00,94.39,94.515,94.38,94.49,1750199998.0
2008-09-15 18:35:00,94.485,94.535,94.455,94.485,1451600000.0
2008-09-15 18:40:00,94.485,94.5,94.385,94.435,1553300001.0
2008-09-15 18:45:00,94.44,94.52,94.42,94.505,1790100001.0
2008-09-15 18:50:00,94.5,94.68,94.49,94.665,1485200000.0
2008-09-15 18:55:00,94.665,94.695,94.535,94.6,3008499998.0
2008-09-15 19:00:00,94.6,94.685,94.53,94.54,1384100000.0
2008-09-15 19:05:00,94.54,94.545,94.405,94.52,1561300000.0
2008-09-15 19:10:00,94.52,94.57,94.47,94.57,909900000.0
2008-09-15 19:15:00,94.57,94.605,94.53,94.58,1019199999.0
2008-09-15 19:20:00,94.58,94.615,94.535,94.565,1207400000.0
2008-09-15 19:25:00,94.56,94.625,94.51,94.615,1054800000.0
2008-09-15 19:30:00,94.615,94.615,94.515,94.535,1151200000.0
2008-09-15 19:35:00,94.535,94.615,94.515,94.575,1090100000.0
2008-09-15 19:40:00,94.575,94.615,94.52,94.605,2155899965.0
2008-09-15 19:45:00,94.605,94.62,94.48,94.505,1146400000.0
2008-09-15 19:50:00,94.495,94.495,94.295,94.325,1505200000.0
2008-09-15 19:55:00,94.33,94.385,94.295,94.375,1517100000.0
2008-09-15 20:00:00,94.375,94.525,94.36,94.43,1347900000.0
2008-09-15 20:05:00,94.425,94.48,94.28,94.3,1350400000.0
2008-09-15 20:10:00,94.295,94.405,94.275,94.36,1409200000.0
2008-09-15 20:15:00,94.365,94.465,94.36,94.42,1073100000.0
2008-09-15 20:20:00,94.42,94.45,94.33,94.335,1560100000.0
2008-09-15 20:25:00,94.335,94.385,94.275,94.285,1114099999.0
2008-09-15 20:30:00,94.28,94.305,94.2,94.27,1565399996.0
2008-09-15 20:35:00,94.275,94.315,94.21,94.3,1256499999.0
2008-09-15 20:40:00,94.3,94.385,94.29,94.355,1360399998.0
2008-09-15 20:45:00,94.36,94.5,94.36,94.5,1229900000.0
2008-09-15 20:50:00,94.5,94.525,94.41,94.49,1475000000.0
2008-09-15 20:55:00,94.49,94.75,94.45,94.555,1611200000.0
2008-09-15 21:00:00,94.55,94.58,94.5,94.53,1737500000.0
2008-09-15 21:05:00,94.52,94.645,94.51,94.645,1309600000.0
2008-09-15 21:10:00,94.645,94.87,94.63,94.84,2871900000.0
2008-09-15 21:15:00,94.84,94.85,94.675,94.73,2384100000.0
2008-09-15 21:20:00,94.73,94.805,94.63,94.775,2008200000.0
2008-09-15 21:25:00,94.775,94.81,94.595,94.65,2960900029.0
2008-09-15 21:30:00,94.65,94.815,94.58,94.805,1896800003.0
2008-09-15 21:35:00,94.8,94.865,94.535,94.64,1811300000.0
2008-09-15 21:40:00,94.64,94.82,94.64,94.78,1495100000.0
2008-09-15 21:45:00,94.78,94.855,94.67,94.765,1779700000.0
2008-09-15 21:50:00,94.76,94.805,94.63,94.65,1553199995.0
2008-09-15 21:55:00,94.65,94.655,94.545,94.65,3360599971.0
2008-09-15 22:00:00,94.655,94.66,94.44,94.47,1853900014.0
2008-09-15 22:05:00,94.48,94.495,94.28,94.325,3909200075.0
2008-09-15 22:10:00,94.325,94.515,94.29,94.495,1524400000.0
2008-09-15 22:15:00,94.49,94.525,94.37,94.38,1277800001.0
2008-09-15 22:20:00,94.38,94.385,94.15,94.245,1616400000.0
2008-09-15 22:25:00,94.265,94.28,94.05,94.075,1779100001.0
2008-09-15 22:30:00,94.075,94.115,94.045,94.07,2043000020.0
2008-09-15 22:35:00,94.07,94.12,94.005,94.015,1458100002.0
2008-09-15 22:40:00,94.01,94.125,93.92,93.97,3084899905.0
2008-09-15 22:45:00,93.97,94.04,93.915,93.965,3700600000.0
2008-09-15 22:50:00,93.955,93.955,93.735,93.78,4680400005.0
2008-09-15 22:55:00,93.785,93.835,93.7,93.8,2310400000.0
2008-09-15 23:00:00,93.8,93.83,93.78,93.83,4747700003.0
2008-09-15 23:05:00,93.797,93.84,93.773,93.84,2212499994.0
2008-09-15 23:10:00,93.84,93.92,93.81,93.91,7374799985.0
2008-09-15 23:15:00,93.94,93.94,93.84,93.87,5237399994.0
2008-09-15 23:20:00,93.87,93.87,93.755,93.78,1310300007.0
2008-09-15 23:25:00,93.78,93.905,93.77,93.895,2260300023.0
2008-09-15 23:30:00,93.895,94.005,93.86,93.96,2326200016.0
2008-09-15 23:35:00,93.96,94.01,93.94,94.0,1874600013.0
2008-09-15 23:40:00,94.005,94.05,93.96,93.96,781000000.0
2008-09-15 23:45:00,93.96,93.96,93.85,93.87,3790900006.0
2008-09-15 23:50:00,93.87,93.88,93.82,93.855,2821800009.0
2008-09-15 23:55:00,93.855,93.94,93.675,93.72,3828200004.0
2008-09-16 00:00:00,93.735,93.745,93.56,93.65,5663700030.0
2008-09-16 00:05:00,93.65,93.75,93.6,93.71,3105200027.0
2008-09-16 00:10:00,93.725,93.74,93.52,93.635,6548700044.0
2008-09-16 00:15:00,93.635,93.655,93.555,93.63,5663600012.0
2008-09-16 00:20:00,93.63,93.73,93.625,93.69,5097700002.0
2008-09-16 00:25:00,93.7,93.855,93.7,93.78,4196199970.0
2008-09-16 00:30:00,93.78,93.84,93.715,93.74,5388300036.0
2008-09-16 00:35:00,93.74,93.785,93.645,93.785,2381700005.0
2008-09-16 00:40:00,93.79,93.85,93.765,93.81,1647199993.0
2008-09-16 00:45:00,93.81,93.84,93.735,93.805,3420000053.0
2008-09-16 00:50:00,93.795,93.845,93.72,93.775,3533299956.0
2008-09-16 00:55:00,93.79,93.86,93.775,93.8,2571700064.0
2008-09-16 01:00:00,93.8,93.8,93.7,93.75,3982200122.0
2008-09-16 01:05:00,93.75,93.83,93.75,93.82,1903500000.0
2008-09-16 01:10:00,93.82,93.82,93.755,93.785,772400003.0
2008-09-16 01:15:00,93.78,93.805,93.775,93.79,401800000.0
2008-09-16 01:20:00,93.761,93.79,93.731,93.79,808600000.0
2008-09-16 01:25:00,93.79,93.79,93.665,93.74,883600000.0
2008-09-16 01:30:00,93.74,94.04,93.74,93.995,1868400012.0
2008-09-16 01:35:00,93.995,94.015,93.915,93.935,1325400000.0
2008-09-16 01:40:00,93.935,93.96,93.735,93.735,1402999998.0
2008-09-16 01:45:00,93.775,93.8,93.65,93.675,1473300005.0
2008-09-16 01:50:00,93.685,93.735,93.625,93.65,747500000.0
2008-09-16 01:55:00,93.65,93.7,93.535,93.6,1975500000.0
2008-09-16 02:00:00,93.595,93.595,93.36,93.46,2651599999.0
2008-09-16 02:05:00,93.46,93.57,93.45,93.525,2660199980.0
2008-09-16 02:10:00,93.52,93.65,93.48,93.61,5002099999.0
2008-09-16 02:15:00,93.615,93.64,93.515,93.6,1496300001.0
2008-09-16 02:20:00,93.6,93.665,93.6,93.62,1879300000.0
2008-09-16 02:25:00,93.62,93.665,93.53,93.6,1160100000.0
2008-09-16 02:30:00,93.595,93.66,93.51,93.52,3933699952.0
2008-09-16 02:35:00,93.54,93.58,93.49,93.51,2921699976.0
2008-09-16 02:40:00,93.515,93.55,93.405,93.43,911300000.0
2008-09-16 02:45:00,93.43,93.575,93.41,93.545,879100000.0
2008-09-16 02:50:00,93.545,93.6,93.505,93.515,1196400000.0
2008-09-16 02:55:00,93.51,93.61,93.51,93.595,856300000.0
2008-09-16 03:00:00,93.595,93.745,93.585,93.705,955200000.0
2008-09-16 03:05:00,93.7,93.785,93.665,93.725,1175000000.0
2008-09-16 03:10:00,93.72,93.81,93.675,93.685,718400000.0
2008-09-16 03:15:00,93.68,93.68,93.625,93.67,493000000.0
2008-09-16 03:20:00,93.67,93.75,93.605,93.61,895600000.0
2008-09-16 03:25:00,93.61,93.665,93.61,93.665,470500000.0
2008-09-16 03:30:00,93.63,93.88,93.62,93.865,984500000.0
2008-09-16 03:35:00,93.845,93.93,93.81,93.835,928999998.0
2008-09-16 03:40:00,93.835,93.84,93.775,93.79,671400000.0
2008-09-16 03:45:00,93.795,93.88,93.775,93.875,707400000.0
2008-09-16 03:50:00,93.875,93.89,93.79,93.795,634200000.0
2008-09-16 03:55:00,93.795,93.83,93.77,93.78,547400000.0
2008-09-16 04:00:00,93.775,93.81,93.73,93.77,786900000.0
2008-09-16 04:05:00,93.77,93.825,93.77,93.8,247100000.0
2008-09-16 04:10:00,93.8,93.8,93.645,93.7,1294700000.0
2008-09-16 04:15:00,93.695,93.71,93.55,93.64,2551399965.0
2008-09-16 04:20:00,93.64,93.73,93.61,93.64,1192700000.0
2008-09-16 04:25:00,93.64,93.73,93.61,93.71,562600000.0
2008-09-16 04:30:00,93.72,93.72,93.665,93.695,296400000.0
2008-09-16 04:35:00,93.69,93.805,93.685,93.785,456199999.0
2008-09-16 04:40:00,93.785,93.92,93.77,93.87,392900000.0
2008-09-16 04:45:00,93.875,93.915,93.81,93.84,446800003.0
2008-09-16 04:50:00,93.835,93.835,93.705,93.735,490400000.0
2008-09-16 04:55:00,93.735,93.735,93.68,93.68,597199994.0
2008-09-16 05:00:00,93.68,93.77,93.68,93.75,1343099967.0
2008-09-16 05:05:00,93.765,93.765,93.68,93.715,279500000.0
2008-09-16 05:10:00,93.725,93.755,93.71,93.72,335700000.0
2008-09-16 05:15:00,93.72,93.745,93.67,93.72,1013200000.0
2008-09-16 05:20:00,93.72,93.72,93.615,93.64,1560000001.0
2008-09-16 05:25:00,93.635,93.645,93.515,93.62,1172000001.0
2008-09-16 05:30:00,93.635,93.68,93.62,93.64,344400000.0
2008-09-16 05:35:00,93.645,93.7,93.635,93.655,438600000.0
2008-09-16 05:40:00,93.655,93.68,93.65,93.65,947100000.0
2008-09-16 05:45:00,93.65,93.67,93.605,93.61,550200000.0
2008-09-16 05:50:00,93.62,93.625,93.5,93.505,574500000.0
2008-09-16 05:55:00,93.5,93.6,93.44,93.47,892800000.0
2008-09-16 06:00:00,93.47,93.57,93.44,93.57,756900000.0
2008-09-16 06:05:00,93.58,93.595,93.515,93.575,785900000.0
2008-09-16 06:10:00,93.58,93.61,93.55,93.58,732000000.0
2008-09-16 06:15:00,93.59,93.71,93.585,93.71,603400000.0
2008-09-16 06:20:00,93.7,93.7,93.58,93.65,4935599982.0
2008-09-16 06:25:00,93.6,93.725,93.59,93.675,2746299946.0
2008-09-16 06:30:00,93.68,93.73,93.655,93.73,639200000.0
2008-09-16 06:35:00,93.73,93.87,93.73,93.855,611100000.0
2008-09-16 06:40:00,93.855,93.905,93.8,93.8,676500000.0
2008-09-16 06:45:00,93.8,93.825,93.76,93.81,866300000.0
2008-09-16 06:50:00,93.815,93.83,93.79,93.83,373900000.0
2008-09-16 06:55:00,93.825,93.87,93.82,93.845,522700000.0
2008-09-16 07:00:00,93.85,93.875,93.765,93.765,436700000.0
2008-09-16 07:05:00,93.76,93.8,93.705,93.715,412600000.0
2008-09-16 07:10:00,93.71,93.745,93.685,93.745,267600000.0
2008-09-16 07:15:00,93.75,93.83,93.73,93.815,527700000.0
2008-09-16 07:20:00,93.815,93.87,93.8,93.84,376700000.0
2008-09-16 07:25:00,93.84,93.88,93.83,93.875,535000000.0
2008-09-16 07:30:00,93.875,93.98,93.845,93.965,747200000.0
2008-09-16 07:35:00,93.96,94.0,93.915,93.93,619900001.0
2008-09-16 07:40:00,93.925,93.985,93.905,93.98,663600000.0
2008-09-16 07:45:00,93.98,93.98,93.935,93.935,702800000.0
2008-09-16 07:50:00,93.94,93.945,93.775,93.82,1191900000.0
2008-09-16 07:55:00,93.82,94.065,93.81,94.06,1560900000.0
2008-09-16 08:00:00,94.065,94.19,94.06,94.135,4958699990.0
2008-09-16 08:05:00,94.135,94.165,94.085,94.1,2043000000.0
2008-09-16 08:10:00,94.1,94.1,93.93,93.935,2061500000.0
2008-09-16 08:15:00,93.935,94.005,93.91,93.94,1465600000.0
2008-09-16 08:20:00,93.935,93.94,93.825,93.885,1564799999.0
2008-09-16 08:25:00,93.885,93.945,93.815,93.82,1282300000.0
2008-09-16 08:30:00,93.82,93.865,93.76,93.85,2253699952.0
2008-09-16 08:35:00,93.85,93.89,93.835,93.84,1312200000.0
2008-09-16 08:40:00,93.84,93.85,93.78,93.83,1144000000.0
2008-09-16 08:45:00,93.825,93.83,93.73,93.76,2095100005.0
2008-09-16 08:50:00,93.76,93.76,93.52,93.53,2908900008.0
2008-09-16 08:55:00,93.53,93.57,93.45,93.565,2344200000.0
2008-09-16 09:00:00,93.575,93.605,93.415,93.54,1777600000.0
2008-09-16 09:05:00,93.545,93.625,93.505,93.595,1545100000.0
2008-09-16 09:10:00,93.595,93.63,93.49,93.515,1926300001.0
2008-09-16 09:15:00,93.515,93.64,93.48,93.55,2016100000.0
2008-09-16 09:20:00,93.545,93.635,93.54,93.585,1975700001.0
2008-09-16 09:25:00,93.59,93.68,93.515,93.535,2599300042.0
2008-09-16 09:30:00,93.57,93.705,93.5,93.65,1832700000.0
2008-09-16 09:35:00,93.65,93.74,93.625,93.665,2525600000.0
2008-09-16 09:40:00,93.665,93.88,93.645,93.815,2191900000.0
2008-09-16 09:45:00,93.81,93.84,93.765,93.8,2721500000.0
2008-09-16 09:50:00,93.8,93.81,93.7,93.75,1683300000.0
2008-09-16 09:55:00,93.75,93.765,93.66,93.75,2803699999.0
2008-09-16 10:00:00,93.745,93.745,93.655,93.725,1458500000.0
2008-09-16 10:05:00,93.73,93.905,93.72,93.865,1228000000.0
2008-09-16 10:10:00,93.86,93.955,93.85,93.855,1484500000.0
2008-09-16 10:15:00,93.855,93.915,93.835,93.875,623900000.0
2008-09-16 10:20:00,93.88,93.955,93.86,93.865,1545200000.0
2008-09-16 10:25:00,93.865,93.9,93.8,93.85,2041700000.0
2008-09-16 10:30:00,93.85,93.87,93.77,93.835,2083500001.0
2008-09-16 10:35:00,93.835,93.885,93.805,93.83,1239200000.0
2008-09-16 10:40:00,93.835,93.84,93.71,93.72,3422900039.0
2008-09-16 10:45:00,93.77,93.795,93.72,93.79,2971100006.0
2008-09-16 10:50:00,93.785,93.835,93.765,93.79,2099800000.0
2008-09-16 10:55:00,93.785,93.8,93.675,93.715,1402400000.0
2008-09-16 11:00:00,93.705,93.87,93.7,93.75,1969100000.0
2008-09-16 11:05:00,93.74,94.01,93.73,93.98,1413900000.0
2008-09-16 11:10:00,93.97,93.985,93.815,93.84,1744100000.0
2008-09-16 11:15:00,93.84,93.875,93.8,93.855,2797800034.0
2008-09-16 11:20:00,93.845,94.045,93.835,93.985,1943200000.0
2008-09-16 11:25:00,93.985,94.04,93.94,93.965,1885100001.0
2008-09-16 11:30:00,93.97,94.05,93.955,94.01,1243600000.0
2008-09-16 11:35:00,94.01,94.04,93.95,94.0,1671200000.0
2008-09-16 11:40:00,94.0,94.06,93.9,94.02,1681100000.0
2008-09-16 11:45:00,94.025,94.025,93.845,93.85,2179500000.0
2008-09-16 11:50:00,93.845,93.875,93.7,93.705,1668900000.0
2008-09-16 11:55:00,93.705,93.84,93.705,93.825,1205500000.0
2008-09-16 12:00:00,93.83,93.835,93.735,93.79,1657700000.0
2008-09-16 12:05:00,93.79,93.835,93.765,93.815,1576400000.0
2008-09-16 12:10:00,93.81,93.825,93.585,93.59,1921500000.0
2008-09-16 12:15:00,93.59,93.81,93.58,93.775,1849800000.0
2008-09-16 12:20:00,93.775,93.835,93.635,93.64,1951800000.0
2008-09-16 12:25:00,93.64,93.705,93.535,93.545,2024300000.0
2008-09-16 12:30:00,93.54,93.615,93.52,93.59,1101999996.0
2008-09-16 12:35:00,93.595,93.67,93.56,93.635,565100000.0
2008-09-16 12:40:00,93.63,93.68,93.605,93.655,771300000.0
2008-09-16 12:45:00,93.66,93.67,93.46,93.515,1107200000.0
2008-09-16 12:50:00,93.515,93.59,93.465,93.57,1031900000.0
2008-09-16 12:55:00,93.57,93.58,93.5,93.53,1453100000.0
2008-09-16 13:00:00,93.525,93.555,93.465,93.555,1413900000.0
2008-09-16 13:05:00,93.555,93.585,93.475,93.495,1461400000.0
2008-09-16 13:10:00,93.485,93.515,93.45,93.51,1930000000.0
2008-09-16 13:15:00,93.51,93.555,93.47,93.49,1783800000.0
2008-09-16 13:20:00,93.49,93.55,93.375,93.515,1778900000.0
2008-09-16 13:25:00,93.515,93.52,93.36,93.44,1716600000.0
2008-09-16 13:30:00,93.445,93.495,93.38,93.435,1645900000.0
2008-09-16 13:35:00,93.435,93.475,93.39,93.47,1885100000.0
2008-09-16 13:40:00,93.46,93.465,93.31,93.31,3074900007.0
2008-09-16 13:45:00,93.35,93.395,93.32,93.375,3918700101.0
2008-09-16 13:50:00,93.365,93.465,93.34,93.465,2619100006.0
2008-09-16 13:55:00,93.455,93.535,93.405,93.475,2298600001.0
2008-09-16 14:00:00,93.475,93.6,93.47,93.585,1791400000.0
2008-09-16 14:05:00,93.58,93.635,93.465,93.51,2265000001.0
2008-09-16 14:10:00,93.515,93.665,93.48,93.545,2764000001.0
2008-09-16 14:15:00,93.555,93.7,93.54,93.66,3174600000.0
2008-09-16 14:20:00,93.67,93.835,93.645,93.81,1812400000.0
2008-09-16 14:25:00,93.81,93.815,93.71,93.75,1587700000.0
2008-09-16 14:30:00,93.75,93.785,93.495,93.54,2250000001.0
2008-09-16 14:35:00,93.54,93.565,93.42,93.45,2054200001.0
2008-09-16 14:40:00,93.44,93.62,93.43,93.61,1858200000.0
2008-09-16 14:45:00,93.6,93.645,93.52,93.53,2043800000.0
2008-09-16 14:50:00,93.535,93.545,93.41,93.435,1445900000.0
2008-09-16 14:55:00,93.435,93.435,93.27,93.34,2095500000.0
2008-09-16 15:00:00,93.34,93.415,93.3,93.365,1588000001.0
2008-09-16 15:05:00,93.38,93.42,93.33,93.35,1100100000.0
2008-09-16 15:10:00,93.345,93.39,93.28,93.36,1028000000.0
2008-09-16 15:15:00,93.355,93.39,93.125,93.125,1080100000.0
2008-09-16 15:20:00,93.14,93.21,93.065,93.205,1057999997.0
2008-09-16 15:25:00,93.2,93.21,92.965,93.045,1102100000.0
2008-09-16 15:30:00,93.05,93.135,92.97,93.13,740100000.0
2008-09-16 15:35:00,93.12,93.125,93.04,93.04,2718300023.0
2008-09-16 15:40:00,93.04,93.21,92.98,93.08,2601599998.0
2008-09-16 15:45:00,93.07,93.14,93.025,93.115,4292500007.0
2008-09-16 15:50:00,93.12,93.185,93.04,93.07,3295999999.0
2008-09-16 15:55:00,93.06,93.06,92.935,93.01,3359000000.0
2008-09-16 16:00:00,93.01,93.145,93.0,93.125,1242200011.0
2008-09-16 16:05:00,93.135,93.235,93.11,93.17,2305400003.0
2008-09-16 16:10:00,93.165,93.32,93.15,93.32,2028900001.0
2008-09-16 16:15:00,93.32,93.34,93.135,93.135,3554800006.0
2008-09-16 16:20:00,93.15,93.35,93.095,93.25,2167200000.0
2008-09-16 16:25:00,93.25,93.285,93.145,93.22,2459600001.0
2008-09-16 16:30:00,93.215,93.33,93.15,93.17,2622100012.0
2008-09-16 16:35:00,93.17,93.285,93.12,93.155,2389100001.0
2008-09-16 16:40:00,93.145,93.175,93.055,93.115,1603100000.0
2008-09-16 16:45:00,93.11,93.255,93.11,93.165,1796700000.0
2008-09-16 16:50:00,93.16,93.51,93.085,93.47,2223400001.0
2008-09-16 16:55:00,93.46,93.52,93.32,93.43,2989400000.0
2008-09-16 17:00:00,93.44,93.505,93.32,93.46,2394400000.0
2008-09-16 17:05:00,93.485,93.605,93.375,93.49,1821300000.0
2008-09-16 17:10:00,93.495,93.745,93.495,93.745,2266500000.0
2008-09-16 17:15:00,93.745,93.755,93.525,93.7,2385100000.0
2008-09-16 17:20:00,93.7,93.73,93.52,93.625,2505900000.0
2008-09-16 17:25:00,93.625,93.715,93.51,93.52,1267000000.0
2008-09-16 17:30:00,93.525,93.72,93.52,93.62,1925800000.0
2008-09-16 17:35:00,93.625,93.71,93.565,93.59,2434100000.0
2008-09-16 17:40:00,93.59,93.655,93.48,93.575,2844500000.0
2008-09-16 17:45:00,93.575,93.645,93.53,93.62,2378400000.0
2008-09-16 17:50:00,93.61,93.75,93.59,93.7,2868400000.0
2008-09-16 17:55:00,93.7,93.855,93.67,93.81,3229900000.0
2008-09-16 18:00:00,93.82,93.91,93.72,93.77,3535099994.0
2008-09-16 18:05:00,93.77,93.845,93.71,93.755,2290100000.0
2008-09-16 18:10:00,93.755,93.82,93.64,93.685,2521000000.0
2008-09-16 18:15:00,93.685,93.715,93.595,93.675,2143000000.0
2008-09-16 18:20:00,93.68,93.75,93.575,93.745,1898200000.0
2008-09-16 18:25:00,93.735,93.765,93.62,93.69,2071300000.0
2008-09-16 18:30:00,93.695,93.78,93.68,93.78,1844000000.0
2008-09-16 18:35:00,93.785,93.785,93.69,93.705,1863300000.0
2008-09-16 18:40:00,93.705,93.745,93.665,93.745,1394500000.0
2008-09-16 18:45:00,93.745,93.79,93.71,93.73,1859900000.0
2008-09-16 18:50:00,93.73,93.785,93.68,93.69,1413200000.0
2008-09-16 18:55:00,93.685,93.75,93.635,93.725,1856200000.0
2008-09-16 19:00:00,93.73,93.81,93.65,93.7,1953400001.0
2008-09-16 19:05:00,93.7,93.8,93.68,93.775,2635600005.0
2008-09-16 19:10:00,93.77,93.84,93.765,93.82,1200100000.0
2008-09-16 19:15:00,93.815,93.895,93.79,93.855,1746000002.0
2008-09-16 19:20:00,93.85,93.985,93.85,93.98,1816000000.0
2008-09-16 19:25:00,93.975,93.985,93.82,93.91,2035900000.0
2008-09-16 19:30:00,93.905,93.965,93.865,93.96,1346100000.0
2008-09-16 19:35:00,93.96,93.96,93.795,93.805,1689400000.0
2008-09-16 19:40:00,93.79,93.845,93.735,93.795,2183599999.0
2008-09-16 19:45:00,93.8,93.875,93.77,93.85,2973000005.0
2008-09-16 19:50:00,93.85,93.9,93.82,93.82,1480000000.0
2008-09-16 19:55:00,93.825,93.975,93.825,93.95,1930200001.0
2008-09-16 20:00:00,93.955,93.98,93.735,93.765,3602600000.0
2008-09-16 20:05:00,93.765,93.885,93.73,93.845,1593699999.0
2008-09-16 20:10:00,93.855,93.965,93.1,93.15,2086199968.0
2008-09-16 20:15:00,93.18,93.6,93.155,93.6,3418799985.0
2008-09-16 20:20:00,93.58,93.665,93.325,93.345,3273999994.0
2008-09-16 20:25:00,93.36,93.745,93.36,93.665,3369200001.0
2008-09-16 20:30:00,93.68,93.84,93.59,93.605,3177299996.0
2008-09-16 20:35:00,93.605,94.015,93.375,93.945,4088799973.0
2008-09-16 20:40:00,93.955,94.065,93.89,94.03,4350499990.0
2008-09-16 20:45:00,94.03,94.495,93.985,94.495,3169199999.0
2008-09-16 20:50:00,94.5,94.555,94.25,94.39,3202300002.0
2008-09-16 20:55:00,94.39,94.515,94.375,94.41,2814799997.0
2008-09-16 21:00:00,94.415,94.415,94.12,94.12,1962500000.0
2008-09-16 21:05:00,94.12,94.32,94.11,94.32,2369699997.0
2008-09-16 21:10:00,94.32,94.35,94.17,94.24,1989600000.0
2008-09-16 21:15:00,94.25,94.43,94.22,94.415,2312599996.0
2008-09-16 21:20:00,94.415,94.415,94.22,94.22,1966300006.0
2008-09-16 21:25:00,94.22,94.27,94.06,94.11,2128199996.0
2008-09-16 21:30:00,94.11,94.17,94.09,94.15,1393600000.0
2008-09-16 21:35:00,94.145,94.195,94.095,94.155,1228600001.0
2008-09-16 21:40:00,94.155,94.195,94.075,94.17,1833099999.0
2008-09-16 21:45:00,94.17,94.28,94.145,94.23,1755900000.0
2008-09-16 21:50:00,94.22,94.355,94.2,94.275,2604499998.0
2008-09-16 21:55:00,94.275,94.34,94.25,94.285,2006100002.0
2008-09-16 22:00:00,94.28,94.48,94.265,94.465,2115400000.0
2008-09-16 22:05:00,94.465,94.555,94.42,94.475,1028700000.0
2008-09-16 22:10:00,94.48,94.708,94.455,94.475,2198900002.0
2008-09-16 22:15:00,94.47,94.585,94.42,94.495,986700000.0
2008-09-16 22:20:00,94.495,94.555,94.485,94.52,903900000.0
2008-09-16 22:25:00,94.515,94.58,94.485,94.54,1767900000.0
2008-09-16 22:30:00,94.54,94.57,94.47,94.52,1027800000.0
2008-09-16 22:35:00,94.525,94.565,94.465,94.465,1327300000.0
2008-09-16 22:40:00,94.46,94.495,94.18,94.275,2181499999.0
2008-09-16 22:45:00,94.26,94.29,94.165,94.275,1449499989.0
2008-09-16 22:50:00,94.255,94.275,93.975,94.03,4506799914.0
2008-09-16 22:55:00,94.09,94.145,94.0,94.1,5287499883.0
2008-09-16 23:00:00,94.1,94.1,94.09,94.1,3219599893.0
2008-09-16 23:05:00,94.1,94.1,93.89,93.98,666399987.0
2008-09-16 23:10:00,93.96,94.02,93.909,94.01,1951399948.0
2008-09-16 23:15:00,94.035,94.09,94.0,94.09,2108299960.0
2008-09-16 23:20:00,94.1,94.22,94.085,94.22,1774299969.0
2008-09-16 23:25:00,94.25,94.25,94.18,94.19,3356899947.0
2008-09-16 23:30:00,94.19,94.195,93.72,93.755,809400002.0
2008-09-16 23:35:00,93.765,93.765,93.64,93.68,3434399931.0
2008-09-16 23:40:00,93.665,93.78,93.57,93.685,5760799903.0
2008-09-16 23:45:00,93.61,93.815,93.57,93.805,2303000017.0
2008-09-16 23:50:00,93.8,94.06,93.75,93.975,2724699976.0
2008-09-16 23:55:00,93.965,94.03,93.85,93.85,3182199943.0
2008-09-17 00:00:00,93.86,93.86,93.74,93.81,4043099917.0
2008-09-17 00:05:00,93.8,93.92,93.74,93.885,511299994.0
2008-09-17 00:10:00,93.885,93.895,93.8,93.88,3502599877.0
2008-09-17 00:15:00,93.88,93.88,93.88,93.88,2713999901.0
2008-09-17 00:20:00,93.88,93.88,93.685,93.795,1900999952.0
2008-09-17 00:25:00,93.79,93.875,93.77,93.85,1214499990.0
2008-09-17 00:30:00,93.85,93.87,93.84,93.84,1416399997.0
2008-09-17 00:35:00,93.84,93.86,93.77,93.825,1431099997.0
2008-09-17 00:40:00,93.825,93.825,93.77,93.77,1644099995.0
2008-09-17 00:45:00,93.775,93.925,93.765,93.89,1541599992.0
2008-09-17 00:50:00,93.9,94.04,93.9,93.95,5447900099.0
2008-09-17 00:55:00,93.95,94.1,93.95,94.06,2403699965.0
2008-09-17 01:00:00,94.06,94.31,94.03,94.15,4409499923.0
2008-09-17 01:05:00,94.15,94.25,94.07,94.08,2221799983.0
2008-09-17 01:10:00,94.08,94.11,94.01,94.095,706299999.0
2008-09-17 01:15:00,94.095,94.25,94.03,94.24,629800000.0
2008-09-17 01:20:00,94.25,94.275,94.15,94.15,3149899923.0
2008-09-17 01:25:00,94.145,94.445,94.135,94.3,2234499995.0
2008-09-17 01:30:00,94.3,94.63,94.3,94.59,2596199982.0
2008-09-17 01:35:00,94.57,94.62,94.495,94.61,2032399992.0
2008-09-17 01:40:00,94.61,94.69,94.57,94.61,2655000000.0
2008-09-17 01:45:00,94.61,94.61,94.405,94.405,1234400000.0
2008-09-17 01:50:00,94.405,94.58,94.395,94.545,1377600010.0
2008-09-17 01:55:00,94.53,94.54,94.42,94.53,1172200002.0
2008-09-17 02:00:00,94.53,94.74,94.53,94.63,1885800000.0
2008-09-17 02:05:00,94.63,95.05,94.63,95.05,3565999988.0
2008-09-17 02:10:00,95.05,95.16,94.905,95.155,3113299964.0
2008-09-17 02:15:00,95.15,95.205,95.105,95.155,2356599993.0
2008-09-17 02:20:00,95.145,95.18,95.04,95.07,1817700000.0
2008-09-17 02:25:00,95.06,95.09,94.88,94.94,1065000000.0
2008-09-17 02:30:00,94.935,95.01,94.915,95.005,488000000.0
2008-09-17 02:35:00,95.0,95.03,94.94,94.965,623399999.0
2008-09-17 02:40:00,94.965,95.065,94.955,94.975,582500000.0
2008-09-17 02:45:00,94.97,95.03,94.96,95.0,771200000.0
2008-09-17 02:50:00,95.0,95.005,94.87,94.885,1524100000.0
2008-09-17 02:55:00,94.885,94.9,94.625,94.775,2090000000.0
2008-09-17 03:00:00,94.77,94.86,94.76,94.855,975500000.0
2008-09-17 03:05:00,94.85,94.87,94.79,94.815,859600000.0
2008-09-17 03:10:00,94.815,94.885,94.705,94.715,1615300000.0
2008-09-17 03:15:00,94.715,94.77,94.69,94.77,658000000.0
2008-09-17 03:20:00,94.78,94.82,94.74,94.81,759300000.0
2008-09-17 03:25:00,94.805,94.81,94.73,94.75,804599997.0
2008-09-17 03:30:00,94.75,94.77,94.735,94.765,392000000.0
2008-09-17 03:35:00,94.76,94.81,94.76,94.78,887600000.0
2008-09-17 03:40:00,94.78,94.86,94.765,94.855,1228400002.0
2008-09-17 03:45:00,94.85,94.93,94.82,94.83,2346399960.0
2008-09-17 03:50:00,94.83,94.895,94.8,94.84,3199599985.0
2008-09-17 03:55:00,94.84,94.905,94.835,94.85,1030700000.0
2008-09-17 04:00:00,94.855,94.945,94.855,94.875,931199994.0
2008-09-17 04:05:00,94.88,94.99,94.87,94.975,1717500000.0
2008-09-17 04:10:00,94.975,94.975,94.845,94.86,1162000000.0
2008-09-17 04:15:00,94.87,94.91,94.835,94.85,441600000.0
2008-09-17 04:20:00,94.84,94.865,94.8,94.84,686400000.0
2008-09-17 04:25:00,94.84,94.845,94.775,94.79,776400000.0
2008-09-17 04:30:00,94.79,94.81,94.77,94.77,676200000.0
2008-09-17 04:35:00,94.765,94.785,94.685,94.69,811800000.0
2008-09-17 04:40:00,94.69,94.77,94.69,94.745,904400000.0
2008-09-17 04:45:00,94.74,94.77,94.72,94.755,350400000.0
2008-09-17 04:50:00,94.75,94.76,94.67,94.705,676200000.0
2008-09-17 04:55:00,94.705,94.74,94.67,94.715,568600000.0
2008-09-17 05:00:00,94.72,94.725,94.63,94.63,410100000.0
2008-09-17 05:05:00,94.63,94.635,94.5,94.545,1088500000.0
2008-09-17 05:10:00,94.545,94.605,94.525,94.575,1281300006.0
2008-09-17 05:15:00,94.58,94.585,94.46,94.46,784100000.0
2008-09-17 05:20:00,94.465,94.475,94.115,94.23,6044899940.0
2008-09-17 05:25:00,94.23,94.29,94.14,94.225,1881300009.0
2008-09-17 05:30:00,94.23,94.305,94.225,94.305,2191100000.0
2008-09-17 05:35:00,94.305,94.435,94.29,94.375,1232000000.0
2008-09-17 05:40:00,94.375,94.45,94.36,94.365,3481199964.0
2008-09-17 05:45:00,94.365,94.42,94.31,94.33,2488299946.0
2008-09-17 05:50:00,94.33,94.395,94.315,94.33,838800000.0
2008-09-17 05:55:00,94.35,94.405,94.335,94.405,410400000.0
2008-09-17 06:00:00,94.4,94.435,94.375,94.415,347800000.0
2008-09-17 06:05:00,94.41,94.42,94.345,94.355,487800000.0
2008-09-17 06:10:00,94.36,94.375,94.275,94.295,3993799952.0
2008-09-17 06:15:00,94.3,94.36,94.28,94.345,872000000.0
2008-09-17 06:20:00,94.35,94.37,94.32,94.33,248100000.0
2008-09-17 06:25:00,94.335,94.34,94.305,94.305,2596299986.0
2008-09-17 06:30:00,94.305,94.34,94.265,94.265,410400000.0
2008-09-17 06:35:00,94.26,94.32,94.26,94.32,310000000.0
2008-09-17 06:40:00,94.315,94.365,94.29,94.36,2054699962.0
2008-09-17 06:45:00,94.36,94.54,94.355,94.515,596400002.0
2008-09-17 06:50:00,94.515,94.57,94.48,94.515,607200000.0
2008-09-17 06:55:00,94.52,94.54,94.47,94.49,482400000.0
2008-09-17 07:00:00,94.49,94.55,94.41,94.545,982200000.0
2008-09-17 07:05:00,94.54,94.585,94.515,94.55,1382900000.0
2008-09-17 07:10:00,94.555,94.565,94.51,94.53,916800000.0
2008-09-17 07:15:00,94.535,94.58,94.525,94.57,667100000.0
2008-09-17 07:20:00,94.565,94.57,94.47,94.49,843700000.0
2008-09-17 07:25:00,94.495,94.515,94.455,94.495,792900000.0
2008-09-17 07:30:00,94.5,94.52,94.375,94.41,1923100000.0
2008-09-17 07:35:00,94.41,94.43,94.345,94.375,2232699980.0
2008-09-17 07:40:00,94.375,94.455,94.36,94.445,4716200003.0
2008-09-17 07:45:00,94.445,94.65,94.43,94.635,1435100003.0
2008-09-17 07:50:00,94.635,94.72,94.58,94.715,1203200000.0
2008-09-17 07:55:00,94.715,94.75,94.585,94.61,1315500000.0
2008-09-17 08:00:00,94.605,94.715,94.585,94.62,1152900000.0
2008-09-17 08:05:00,94.62,94.645,94.58,94.6,1231600000.0
2008-09-17 08:10:00,94.6,94.655,94.555,94.57,2036200000.0
2008-09-17 08:15:00,94.57,94.635,94.42,94.42,1573499999.0
2008-09-17 08:20:00,94.425,94.455,94.26,94.31,2631499973.0
2008-09-17 08:25:00,94.305,94.515,94.305,94.505,2030700003.0
2008-09-17 08:30:00,94.51,94.63,94.51,94.525,1878400002.0
2008-09-17 08:35:00,94.5,94.64,94.43,94.44,2635200000.0
2008-09-17 08:40:00,94.43,94.515,94.32,94.51,1592100000.0
2008-09-17 08:45:00,94.525,94.525,94.44,94.445,1736600000.0
2008-09-17 08:50:00,94.45,94.5,94.38,94.48,1696200000.0
2008-09-17 08:55:00,94.48,94.64,94.47,94.63,1526100000.0
2008-09-17 09:00:00,94.63,94.655,94.475,94.52,2652600000.0
2008-09-17 09:05:00,94.52,94.53,94.45,94.46,3391600001.0
2008-09-17 09:10:00,94.46,94.575,94.425,94.49,2271300000.0
2008-09-17 09:15:00,94.465,94.54,94.465,94.52,1809200000.0
2008-09-17 09:20:00,94.515,94.675,94.505,94.525,2193600000.0
2008-09-17 09:25:00,94.52,94.585,94.46,94.54,1944000000.0
2008-09-17 09:30:00,94.545,94.57,94.47,94.47,1705300000.0
2008-09-17 09:35:00,94.475,94.495,94.275,94.31,2239100000.0
2008-09-17 09:40:00,94.315,94.41,94.28,94.295,1896300000.0
2008-09-17 09:45:00,94.295,94.45,94.24,94.34,1883600000.0
2008-09-17 09:50:00,94.34,94.34,94.18,94.24,1586100000.0
2008-09-17 09:55:00,94.235,94.27,94.05,94.2,1825800000.0
2008-09-17 10:00:00,94.185,94.32,94.15,94.23,1714300000.0
2008-09-17 10:05:00,94.22,94.27,94.155,94.155,1294300000.0
2008-09-17 10:10:00,94.165,94.4,94.155,94.385,1382700000.0
2008-09-17 10:15:00,94.39,94.53,94.345,94.37,2349600000.0
2008-09-17 10:20:00,94.37,94.38,94.18,94.265,2237700000.0
2008-09-17 10:25:00,94.265,94.305,94.215,94.225,1415800000.0
2008-09-17 10:30:00,94.225,94.375,94.19,94.325,2133700000.0
2008-09-17 10:35:00,94.325,94.355,94.265,94.345,2009400000.0
2008-09-17 10:40:00,94.34,94.385,94.29,94.365,2174500000.0
2008-09-17 10:45:00,94.36,94.445,94.34,94.405,1676900000.0
2008-09-17 10:50:00,94.405,94.42,94.25,94.28,2037900000.0
2008-09-17 10:55:00,94.28,94.365,94.19,94.315,2181300000.0
2008-09-17 11:00:00,94.325,94.325,94.17,94.2,1511500000.0
2008-09-17 11:05:00,94.195,94.26,94.185,94.23,1554900000.0
2008-09-17 11:10:00,94.23,94.245,94.14,94.18,2223899993.0
2008-09-17 11:15:00,94.18,94.29,94.165,94.29,1135700000.0
2008-09-17 11:20:00,94.295,94.395,94.27,94.37,1395000000.0
2008-09-17 11:25:00,94.37,94.4,94.325,94.345,1618900000.0
2008-09-17 11:30:00,94.345,94.38,94.24,94.36,1619500000.0
2008-09-17 11:35:00,94.36,94.4,94.315,94.34,2114300000.0
2008-09-17 11:40:00,94.34,94.35,94.265,94.275,1589200002.0
2008-09-17 11:45:00,94.275,94.365,94.27,94.31,1630500000.0
2008-09-17 11:50:00,94.315,94.355,94.295,94.325,1643800000.0
2008-09-17 11:55:00,94.325,94.405,94.305,94.38,1307499998.0
2008-09-17 12:00:00,94.38,94.415,94.26,94.395,1731900000.0
2008-09-17 12:05:00,94.39,94.42,94.3,94.31,2392600000.0
2008-09-17 12:10:00,94.31,94.34,94.205,94.285,2429200000.0
2008-09-17 12:15:00,94.29,94.335,94.205,94.285,1794500000.0
2008-09-17 12:20:00,94.285,94.455,94.265,94.45,1796400002.0
2008-09-17 12:25:00,94.445,94.495,94.415,94.45,1891699997.0
2008-09-17 12:30:00,94.45,94.47,94.36,94.42,2782000000.0
2008-09-17 12:35:00,94.42,94.525,94.41,94.45,4049400000.0
2008-09-17 12:40:00,94.45,94.495,94.4,94.43,2776899999.0
2008-09-17 12:45:00,94.43,94.43,94.325,94.335,2971200000.0
2008-09-17 12:50:00,94.34,94.385,94.295,94.35,1666600000.0
2008-09-17 12:55:00,94.345,94.415,94.335,94.39,1166700000.0
2008-09-17 13:00:00,94.385,94.47,94.38,94.455,2110299999.0
2008-09-17 13:05:00,94.46,94.49,94.41,94.415,1958800000.0
2008-09-17 13:10:00,94.415,94.5,94.36,94.47,1242000000.0
2008-09-17 13:15:00,94.465,94.525,94.445,94.52,1490000000.0
2008-09-17 13:20:00,94.52,94.52,94.42,94.445,5788200000.0
2008-09-17 13:25:00,94.445,94.455,94.325,94.34,2923700000.0
2008-09-17 13:30:00,94.34,94.375,94.285,94.375,1878700000.0
2008-09-17 13:35:00,94.38,94.385,94.28,94.29,1737700000.0
2008-09-17 13:40:00,94.3,94.38,94.295,94.37,625000000.0
2008-09-17 13:45:00,94.375,94.43,94.345,94.405,1826800000.0
2008-09-17 13:50:00,94.4,94.425,94.365,94.405,2523500013.0
2008-09-17 13:55:00,94.405,94.445,94.3,94.43,2018900000.0
2008-09-17 14:00:00,94.43,94.43,94.335,94.35,2773399999.0
2008-09-17 14:05:00,94.35,94.44,94.325,94.39,3215000032.0
2008-09-17 14:10:00,94.385,94.385,94.325,94.36,1579400000.0
2008-09-17 14:15:00,94.37,94.37,94.1,94.215,1550600000.0
2008-09-17 14:20:00,94.21,94.23,94.14,94.18,3292600000.0
2008-09-17 14:25:00,94.17,94.185,94.05,94.05,2802900000.0
2008-09-17 14:30:00,94.09,94.2,94.03,94.03,2148200000.0
2008-09-17 14:35:00,94.03,94.12,93.95,93.98,2067400000.0
2008-09-17 14:40:00,93.98,93.99,93.815,93.975,1845000000.0
2008-09-17 14:45:00,93.975,94.04,93.945,93.995,1428800000.0
2008-09-17 14:50:00,93.99,94.06,93.895,94.03,2965400014.0
2008-09-17 14:55:00,94.03,94.09,93.91,93.945,2497100000.0
2008-09-17 15:00:00,93.94,94.02,93.94,93.98,2829000000.0
2008-09-17 15:05:00,93.975,94.03,93.875,93.94,2444199999.0
2008-09-17 15:10:00,93.945,94.0,93.815,93.815,2612699998.0
2008-09-17 15:15:00,93.81,93.83,93.76,93.79,3289500000.0
2008-09-17 15:20:00,93.79,93.855,93.63,93.73,2386600000.0
2008-09-17 15:25:00,93.72,93.845,93.705,93.76,2547100000.0
2008-09-17 15:30:00,93.755,93.84,93.65,93.69,2528500000.0
2008-09-17 15:35:00,93.695,93.81,93.64,93.76,3103799998.0
2008-09-17 15:40:00,93.76,94.075,93.75,93.98,3934700010.0
2008-09-17 15:45:00,93.97,94.045,93.89,94.03,3300900002.0
2008-09-17 15:50:00,94.03,94.06,93.97,94.04,3389799999.0
2008-09-17 15:55:00,94.06,94.075,93.95,93.95,2551200000.0
2008-09-17 16:00:00,93.95,94.125,93.92,93.955,2602700000.0
2008-09-17 16:05:00,93.955,94.04,93.885,94.01,2748500000.0
2008-09-17 16:10:00,94.01,94.03,93.925,93.97,2516600000.0
2008-09-17 16:15:00,93.98,94.15,93.965,94.11,2902900000.0
2008-09-17 16:20:00,94.11,94.11,93.85,93.875,3200300000.0
2008-09-17 16:25:00,93.87,93.87,93.585,93.585,3508500000.0
2008-09-17 16:30:00,93.6,93.68,93.565,93.62,3340600002.0
2008-09-17 16:35:00,93.62,93.67,93.52,93.6,3779100000.0
2008-09-17 16:40:00,93.605,93.67,93.51,93.64,3640100001.0
2008-09-17 16:45:00,93.64,93.69,93.575,93.675,3685200000.0
2008-09-17 16:50:00,93.675,93.685,93.575,93.655,3080100000.0
2008-09-17 16:55:00,93.65,93.705,93.595,93.68,3554200000.0
2008-09-17 17:00:00,93.68,93.79,93.66,93.75,3781199997.0
2008-09-17 17:05:00,93.75,93.785,93.54,93.605,2685900012.0
2008-09-17 17:10:00,93.605,93.805,93.435,93.7,3353300000.0
2008-09-17 17:15:00,93.69,93.77,93.57,93.58,3638500000.0
2008-09-17 17:20:00,93.57,93.63,93.435,93.545,3570800000.0
2008-09-17 17:25:00,93.545,93.56,93.315,93.45,3548900000.0
2008-09-17 17:30:00,93.455,93.465,93.35,93.37,3731100000.0
2008-09-17 17:35:00,93.38,93.6,93.375,93.565,4573800007.0
2008-09-17 17:40:00,93.565,93.595,93.45,93.5,3891600000.0
2008-09-17 17:45:00,93.505,93.56,93.43,93.45,4058299996.0
2008-09-17 17:50:00,93.46,93.475,93.34,93.45,3223800000.0
2008-09-17 17:55:00,93.45,93.455,93.37,93.385,3357500000.0
2008-09-17 18:00:00,93.385,93.405,93.165,93.195,2966000000.0
2008-09-17 18:05:00,93.195,93.23,93.12,93.21,3138700000.0
2008-09-17 18:10:00,93.21,93.315,93.19,93.315,3290000000.0
2008-09-17 18:15:00,93.315,93.375,93.235,93.325,3126700000.0
2008-09-17 18:20:00,93.32,93.4,93.315,93.37,2652700000.0
2008-09-17 18:25:00,93.37,93.39,93.2,93.27,2810200000.0
2008-09-17 18:30:00,93.27,93.305,93.215,93.285,3981999992.0
2008-09-17 18:35:00,93.285,93.42,93.28,93.4,2321000000.0
2008-09-17 18:40:00,93.4,93.49,93.35,93.46,2263000000.0
2008-09-17 18:45:00,93.46,93.73,93.42,93.695,2162000000.0
2008-09-17 18:50:00,93.69,93.79,93.565,93.775,2434700000.0
2008-09-17 18:55:00,93.775,93.865,93.67,93.705,3342400000.0
2008-09-17 19:00:00,93.7,93.915,93.655,93.89,2868300000.0
2008-09-17 19:05:00,93.89,93.89,93.78,93.86,2139300000.0
2008-09-17 19:10:00,93.865,93.965,93.86,93.87,2324800001.0
2008-09-17 19:15:00,93.875,94.075,93.875,94.04,2154900000.0
2008-09-17 19:20:00,94.03,94.31,94.0,94.29,3103400000.0
2008-09-17 19:25:00,94.29,94.47,94.25,94.395,3119700000.0
2008-09-17 19:30:00,94.4,94.45,94.29,94.42,2287500000.0
2008-09-17 19:35:00,94.415,94.49,94.3,94.47,3632800000.0
2008-09-17 19:40:00,94.47,94.625,94.42,94.6,4810300000.0
2008-09-17 19:45:00,94.6,94.605,94.415,94.45,2280500000.0
2008-09-17 19:50:00,94.445,94.715,94.425,94.58,2371100000.0
2008-09-17 19:55:00,94.58,94.66,94.51,94.595,2741100000.0
2008-09-17 20:00:00,94.595,94.895,94.56,94.74,2350200000.0
2008-09-17 20:05:00,94.74,94.775,94.56,94.62,2568700000.0
2008-09-17 20:10:00,94.625,94.7,94.575,94.65,2397800000.0
2008-09-17 20:15:00,94.655,94.88,94.65,94.855,2151599999.0
2008-09-17 20:20:00,94.855,95.03,94.84,95.03,2541900000.0
2008-09-17 20:25:00,95.03,95.055,94.91,95.01,2822000000.0
2008-09-17 20:30:00,95.015,95.11,94.99,95.105,2546000000.0
2008-09-17 20:35:00,95.11,95.265,95.03,95.26,2332400000.0
2008-09-17 20:40:00,95.26,95.315,95.2,95.29,3701699999.0
2008-09-17 20:45:00,95.29,95.44,95.2,95.365,3370300000.0
2008-09-17 20:50:00,95.355,95.36,95.2,95.29,2154800000.0
2008-09-17 20:55:00,95.285,95.65,95.21,95.63,2903600001.0
2008-09-17 21:00:00,95.625,95.655,95.305,95.32,2465600000.0
2008-09-17 21:05:00,95.32,95.33,95.22,95.29,2142600000.0
2008-09-17 21:10:00,95.235,95.275,95.105,95.12,2016000000.0
2008-09-17 21:15:00,95.12,95.205,95.03,95.05,2193400000.0
2008-09-17 21:20:00,95.045,95.065,94.93,95.045,2214200003.0
2008-09-17 21:25:00,95.04,95.165,95.03,95.07,1931100000.0
2008-09-17 21:30:00,95.06,95.065,94.795,94.86,2214900000.0
2008-09-17 21:35:00,94.86,94.875,94.715,94.855,1678900000.0
2008-09-17 21:40:00,94.84,95.03,94.81,95.01,2275599999.0
2008-09-17 21:45:00,95.01,95.145,94.985,95.13,2272899998.0
2008-09-17 21:50:00,95.13,95.245,95.075,95.21,1460900001.0
2008-09-17 21:55:00,95.2,95.22,95.145,95.19,1362400000.0
2008-09-17 22:00:00,95.19,95.195,95.03,95.13,1722700000.0
2008-09-17 22:05:00,95.13,95.19,95.045,95.17,1128800000.0
2008-09-17 22:10:00,95.17,95.17,95.04,95.085,1510199999.0
2008-09-17 22:15:00,95.09,95.155,95.085,95.13,1292200000.0
2008-09-17 22:20:00,95.13,95.13,94.96,94.99,2429300000.0
2008-09-17 22:25:00,94.94,94.99,94.825,94.84,2498299998.0
2008-09-17 22:30:00,94.84,95.015,94.795,94.975,1156099998.0
2008-09-17 22:35:00,94.99,94.99,94.805,94.845,1365299996.0
2008-09-17 22:40:00,94.865,94.93,94.85,94.91,1222600000.0
2008-09-17 22:45:00,94.91,94.91,94.715,94.735,3176799990.0
2008-09-17 22:50:00,94.735,94.815,94.72,94.78,1150799999.0
2008-09-17 22:55:00,94.78,94.88,94.76,94.88,1496800000.0
2008-09-17 23:00:00,94.875,94.875,94.739,94.82,1509399999.0
2008-09-17 23:05:00,94.82,94.82,94.68,94.7,1917600000.0
2008-09-17 23:10:00,94.595,94.7,94.37,94.54,4103500011.0
2008-09-17 23:15:00,94.56,94.625,94.51,94.56,851999991.0
2008-09-17 23:20:00,94.56,94.575,94.42,94.44,2190699995.0
2008-09-17 23:25:00,94.44,94.5,94.3,94.33,983799992.0
2008-09-17 23:30:00,94.33,94.435,94.315,94.435,1037399995.0
2008-09-17 23:35:00,94.44,94.605,94.4,94.585,2827400047.0
2008-09-17 23:40:00,94.58,94.745,94.58,94.64,3639399993.0
2008-09-17 23:45:00,94.64,94.66,94.49,94.53,2816200030.0
2008-09-17 23:50:00,94.5,94.54,94.49,94.53,4406900011.0
2008-09-17 23:55:00,94.53,94.54,94.465,94.515,3182400000.0
2008-09-18 00:00:00,94.53,94.57,94.463,94.57,2320300025.0
2008-09-18 00:05:00,94.565,94.625,94.54,94.58,649700009.0
2008-09-18 00:10:00,94.602,94.66,94.584,94.623,1261500009.0
2008-09-18 00:15:00,94.599,94.655,94.558,94.586,1735700049.0
2008-09-18 00:20:00,94.655,94.705,94.58,94.62,3104200064.0
2008-09-18 00:25:00,94.62,94.62,94.565,94.62,752000000.0
2008-09-18 00:30:00,94.62,94.62,94.51,94.56,2303899985.0
2008-09-18 00:35:00,94.53,94.56,94.53,94.53,920500004.0
2008-09-18 00:40:00,94.542,94.56,94.515,94.535,274899998.0
2008-09-18 00:45:00,94.535,94.58,94.53,94.57,246800000.0
2008-09-18 00:50:00,94.56,94.59,94.53,94.56,1538900001.0
2008-09-18 00:55:00,94.56,94.57,94.52,94.54,1713399999.0
2008-09-18 01:00:00,94.53,94.565,94.503,94.555,755499999.0
2008-09-18 01:05:00,94.565,94.63,94.51,94.52,2832799988.0
2008-09-18 01:10:00,94.52,94.55,94.435,94.55,3827299947.0
2008-09-18 01:15:00,94.55,94.555,94.52,94.54,320100000.0
2008-09-18 01:20:00,94.545,94.58,94.53,94.56,185100000.0
2008-09-18 01:25:00,94.56,94.58,94.4,94.5,4850200160.0
2008-09-18 01:30:00,94.47,94.575,94.44,94.565,3652700123.0
2008-09-18 01:35:00,94.57,94.77,94.56,94.72,777700001.0
2008-09-18 01:40:00,94.725,94.805,94.695,94.73,1032699994.0
2008-09-18 01:45:00,94.73,94.735,94.57,94.585,1174799994.0
2008-09-18 01:50:00,94.585,94.655,94.565,94.59,626000000.0
2008-09-18 01:55:00,94.59,94.595,94.48,94.575,1237699994.0
2008-09-18 02:00:00,94.575,94.75,94.515,94.715,5528400073.0
2008-09-18 02:05:00,94.715,95.0,94.71,94.965,3132199970.0
2008-09-18 02:10:00,94.96,94.97,94.84,94.91,4911199980.0
2008-09-18 02:15:00,94.94,95.035,94.9,94.99,4202699878.0
2008-09-18 02:20:00,94.99,95.135,94.98,95.13,1795500006.0
2008-09-18 02:25:00,95.13,95.225,95.09,95.2,951000000.0
2008-09-18 02:30:00,95.2,95.34,95.15,95.33,978900000.0
2008-09-18 02:35:00,95.325,95.405,95.3,95.36,1248400001.0
2008-09-18 02:40:00,95.36,95.495,95.36,95.455,1014299999.0
2008-09-18 02:45:00,95.46,95.575,95.43,95.56,1111900000.0
2008-09-18 02:50:00,95.555,95.56,95.215,95.225,4645200078.0
2008-09-18 02:55:00,95.225,95.295,95.19,95.23,1766200000.0
2008-09-18 03:00:00,95.225,95.25,95.105,95.105,1273100000.0
2008-09-18 03:05:00,95.11,95.195,95.08,95.165,1295100000.0
2008-09-18 03:10:00,95.165,95.185,95.055,95.17,1388000000.0
2008-09-18 03:15:00,95.16,95.235,95.13,95.17,1435400006.0
2008-09-18 03:20:00,95.18,95.18,94.96,94.99,3795800024.0
2008-09-18 03:25:00,94.99,95.02,94.905,94.995,4566000021.0
2008-09-18 03:30:00,94.99,95.055,94.975,95.045,1960300049.0
2008-09-18 03:35:00,95.045,95.195,95.045,95.17,1692299999.0
2008-09-18 03:40:00,95.17,95.185,95.085,95.135,1969600000.0
2008-09-18 03:45:00,95.125,95.185,95.065,95.08,1014100008.0
2008-09-18 03:50:00,95.135,95.135,95.04,95.08,868500004.0
2008-09-18 03:55:00,95.09,95.1,95.03,95.05,1072000000.0
2008-09-18 04:00:00,95.05,95.05,94.78,94.895,2767400004.0
2008-09-18 04:05:00,94.9,94.905,94.725,94.79,5050800113.0
2008-09-18 04:10:00,94.79,94.795,94.72,94.75,1372499993.0
2008-09-18 04:15:00,94.75,94.84,94.74,94.825,484599997.0
2008-09-18 04:20:00,94.83,94.84,94.78,94.79,1602699996.0
2008-09-18 04:25:00,94.79,94.79,94.61,94.645,1796300000.0
2008-09-18 04:30:00,94.635,94.66,94.61,94.64,381000000.0
2008-09-18 04:35:00,94.645,94.72,94.635,94.67,534000000.0
2008-09-18 04:40:00,94.675,94.715,94.665,94.69,764500001.0
2008-09-18 04:45:00,94.69,94.71,94.655,94.7,451000000.0
2008-09-18 04:50:00,94.7,94.85,94.7,94.85,595099998.0
2008-09-18 04:55:00,94.85,94.905,94.85,94.885,1011699981.0
2008-09-18 05:00:00,94.88,94.9,94.82,94.82,4597499962.0
2008-09-18 05:05:00,94.85,94.87,94.8,94.82,5853799856.0
2008-09-18 05:10:00,94.815,94.89,94.815,94.875,510700000.0
2008-09-18 05:15:00,94.875,94.875,94.805,94.805,828299996.0
2008-09-18 05:20:00,94.81,94.885,94.78,94.885,1054799998.0
2008-09-18 05:25:00,94.895,95.03,94.875,95.03,454600000.0
2008-09-18 05:30:00,95.035,95.09,95.01,95.09,1119600005.0
2008-09-18 05:35:00,95.09,95.12,95.05,95.08,823700000.0
2008-09-18 05:40:00,95.08,95.115,95.055,95.065,1771400013.0
2008-09-18 05:45:00,95.065,95.075,94.94,94.955,923100000.0
2008-09-18 05:50:00,94.95,95.02,94.945,95.0,394700000.0
2008-09-18 05:55:00,95.0,95.045,95.0,95.02,528599999.0
2008-09-18 06:00:00,95.02,95.03,94.96,94.985,632500000.0
2008-09-18 06:05:00,95.02,95.02,94.935,95.0,518400000.0
2008-09-18 06:10:00,95.01,95.045,95.0,95.015,1021900000.0
2008-09-18 06:15:00,95.02,95.035,95.0,95.015,389000000.0
2008-09-18 06:20:00,95.01,95.015,94.935,95.01,441700000.0
2008-09-18 06:25:00,95.01,95.01,94.91,94.91,1403600024.0
2008-09-18 06:30:00,94.91,94.91,94.835,94.9,5540900119.0
2008-09-18 06:35:00,94.91,94.91,94.825,94.9,4686100145.0
2008-09-18 06:40:00,94.9,94.92,94.81,94.86,1459800010.0
2008-09-18 06:45:00,94.855,94.915,94.85,94.88,696000000.0
2008-09-18 06:50:00,94.895,94.925,94.86,94.9,908999999.0
2008-09-18 06:55:00,94.9,94.945,94.845,94.935,1223100000.0
2008-09-18 07:00:00,94.93,94.975,94.895,94.965,903900001.0
2008-09-18 07:05:00,94.96,95.05,94.94,94.94,817500012.0
2008-09-18 07:10:00,94.94,94.97,94.91,94.95,3772600018.0
2008-09-18 07:15:00,94.95,94.98,94.95,94.96,3495399986.0
2008-09-18 07:20:00,94.98,95.09,94.97,95.08,9255500070.0
2008-09-18 07:25:00,95.09,95.125,95.09,95.105,1571900000.0
2008-09-18 07:30:00,95.1,95.125,94.985,95.025,1379000006.0
2008-09-18 07:35:00,95.02,95.025,94.895,94.945,3232600016.0
2008-09-18 07:40:00,94.94,94.97,94.905,94.95,913600000.0
2008-09-18 07:45:00,94.95,95.06,94.95,94.995,1033100000.0
2008-09-18 07:50:00,94.985,95.055,94.985,95.01,1441600001.0
2008-09-18 07:55:00,95.01,95.075,94.915,94.935,2078199989.0
2008-09-18 08:00:00,94.935,95.14,94.92,95.015,3233400001.0
2008-09-18 08:05:00,95.02,95.105,95.015,95.05,1860900000.0
2008-09-18 08:10:00,95.05,95.07,94.8,94.8,2813899999.0
2008-09-18 08:15:00,94.75,94.78,94.67,94.72,5624300002.0
2008-09-18 08:20:00,94.715,94.825,94.715,94.765,6055099994.0
2008-09-18 08:25:00,94.76,94.81,94.695,94.75,5387899990.0
2008-09-18 08:30:00,94.73,94.765,94.635,94.75,2096999994.0
2008-09-18 08:35:00,94.745,94.795,94.665,94.75,3424600055.0
2008-09-18 08:40:00,94.75,94.76,94.67,94.71,1639999998.0
2008-09-18 08:45:00,94.71,94.725,94.615,94.655,2108299997.0
2008-09-18 08:50:00,94.65,94.685,94.58,94.64,4686200206.0
2008-09-18 08:55:00,94.64,94.72,94.625,94.69,1246599999.0
2008-09-18 09:00:00,94.69,95.115,94.58,94.86,4263600009.0
2008-09-18 09:05:00,94.86,95.08,94.73,94.78,6100400072.0
2008-09-18 09:10:00,94.78,94.875,94.655,94.81,2302799999.0
2008-09-18 09:15:00,94.805,94.88,94.69,94.83,4286500030.0
2008-09-18 09:20:00,94.83,94.855,94.715,94.745,5190300000.0
2008-09-18 09:25:00,94.74,95.005,94.725,94.89,3073399995.0
2008-09-18 09:30:00,94.895,94.96,94.81,94.905,2359899998.0
2008-09-18 09:35:00,94.91,95.09,94.89,95.055,3872199990.0
2008-09-18 09:40:00,95.015,95.06,94.905,95.0,2682100002.0
2008-09-18 09:45:00,94.995,95.17,94.995,95.15,4492099994.0
2008-09-18 09:50:00,95.15,95.25,94.97,95.02,5395099991.0
2008-09-18 09:55:00,95.02,95.135,95.015,95.1,4801899997.0
2008-09-18 10:00:00,95.1,95.125,94.92,94.945,4789399990.0
2008-09-18 10:05:00,94.945,95.08,94.93,95.06,1680400000.0
2008-09-18 10:10:00,95.075,95.1,95.01,95.055,2099099999.0
2008-09-18 10:15:00,95.045,95.21,95.04,95.19,2655000012.0
2008-09-18 10:20:00,95.19,95.325,95.17,95.26,5601199976.0
2008-09-18 10:25:00,95.25,95.345,95.25,95.3,4157399999.0
2008-09-18 10:30:00,95.25,95.295,95.17,95.26,2632799991.0
2008-09-18 10:35:00,95.235,95.325,95.175,95.29,3217799986.0
2008-09-18 10:40:00,95.295,95.385,95.25,95.29,3898699990.0
2008-09-18 10:45:00,95.29,95.3,95.11,95.16,4124100000.0
2008-09-18 10:50:00,95.19,95.26,94.99,95.0,4307099999.0
2008-09-18 10:55:00,95.0,95.24,95.0,95.14,1979300002.0
2008-09-18 11:00:00,95.155,95.17,94.89,94.92,4676600046.0
2008-09-18 11:05:00,94.92,95.07,94.89,95.05,2709200014.0
2008-09-18 11:10:00,95.05,95.205,94.975,95.19,2243100002.0
2008-09-18 11:15:00,95.185,95.24,95.165,95.165,2230000002.0
2008-09-18 11:20:00,95.17,95.25,95.1,95.17,2474099997.0
2008-09-18 11:25:00,95.16,95.325,95.15,95.28,2543800003.0
2008-09-18 11:30:00,95.29,95.32,95.15,95.23,1913799998.0
2008-09-18 11:35:00,95.23,95.29,95.195,95.235,1485100004.0
2008-09-18 11:40:00,95.23,95.275,95.22,95.26,4026000066.0
2008-09-18 11:45:00,95.265,95.35,95.25,95.305,1141100000.0
2008-09-18 11:50:00,95.31,95.45,95.295,95.39,1852499998.0
2008-09-18 11:55:00,95.39,95.47,95.35,95.405,1390100004.0
2008-09-18 12:00:00,95.405,95.46,95.385,95.41,2800999984.0
2008-09-18 12:05:00,95.41,95.575,95.335,95.545,2121200010.0
2008-09-18 12:10:00,95.56,95.65,95.535,95.61,8213699920.0
2008-09-18 12:15:00,95.58,95.63,95.525,95.58,9148000000.0
2008-09-18 12:20:00,95.58,95.58,95.38,95.38,3410100000.0
2008-09-18 12:25:00,95.38,95.68,95.36,95.67,2725600002.0
2008-09-18 12:30:00,95.67,95.73,95.63,95.65,4390000000.0
2008-09-18 12:35:00,95.65,95.715,95.62,95.665,1892500000.0
2008-09-18 12:40:00,95.665,95.775,95.64,95.67,1885100000.0
2008-09-18 12:45:00,95.72,95.72,95.525,95.65,2012200000.0
2008-09-18 12:50:00,95.65,95.825,95.63,95.7,2410099999.0
2008-09-18 12:55:00,95.73,95.75,95.66,95.7,2583800000.0
2008-09-18 13:00:00,95.7,95.74,95.645,95.725,2495900000.0
2008-09-18 13:05:00,95.72,95.785,95.665,95.755,2321600000.0
2008-09-18 13:10:00,95.755,95.76,95.57,95.61,5659399999.0
2008-09-18 13:15:00,95.61,95.63,95.555,95.615,1615300000.0
2008-09-18 13:20:00,95.62,95.675,95.59,95.65,2598599993.0
2008-09-18 13:25:00,95.64,95.685,95.6,95.635,1159700000.0
2008-09-18 13:30:00,95.64,95.725,95.6,95.715,1132200000.0
2008-09-18 13:35:00,95.72,95.745,95.625,95.715,2260400000.0
2008-09-18 13:40:00,95.725,95.74,95.595,95.645,1330200000.0
2008-09-18 13:45:00,95.645,95.73,95.61,95.69,1282500000.0
2008-09-18 13:50:00,95.675,95.84,95.66,95.84,1453600000.0
2008-09-18 13:55:00,95.835,95.865,95.705,95.72,2105700006.0
2008-09-18 14:00:00,95.665,95.835,95.665,95.77,2083300000.0
2008-09-18 14:05:00,95.77,95.9,95.765,95.885,2490700000.0
2008-09-18 14:10:00,95.885,95.97,95.85,95.94,5175699997.0
2008-09-18 14:15:00,95.94,95.98,95.855,95.93,5430499982.0
2008-09-18 14:20:00,95.93,95.96,95.835,95.945,3816799993.0
2008-09-18 14:25:00,95.95,95.96,95.855,95.91,2843900000.0
2008-09-18 14:30:00,95.91,96.01,95.85,95.89,2204100000.0
2008-09-18 14:35:00,95.905,95.97,95.76,95.805,2427100000.0
2008-09-18 14:40:00,95.815,95.91,95.78,95.87,3011699996.0
2008-09-18 14:45:00,95.87,95.87,95.71,95.81,1689400000.0
2008-09-18 14:50:00,95.805,95.91,95.8,95.875,1853900000.0
2008-09-18 14:55:00,95.87,95.875,95.645,95.705,2388599999.0
2008-09-18 15:00:00,95.705,95.785,95.685,95.735,1401900000.0
2008-09-18 15:05:00,95.73,95.74,95.57,95.59,2509400000.0
2008-09-18 15:10:00,95.59,95.63,95.495,95.61,2286100000.0
2008-09-18 15:15:00,95.615,95.62,95.53,95.56,1697600000.0
2008-09-18 15:20:00,95.525,95.56,95.435,95.52,2403100000.0
2008-09-18 15:25:00,95.515,95.605,95.505,95.565,1809600000.0
2008-09-18 15:30:00,95.56,95.64,95.51,95.54,3932199998.0
2008-09-18 15:35:00,95.53,95.55,95.455,95.525,2145900000.0
2008-09-18 15:40:00,95.515,95.64,95.48,95.615,2006200000.0
2008-09-18 15:45:00,95.61,95.665,95.475,95.515,2145700000.0
2008-09-18 15:50:00,95.52,95.58,95.345,95.54,1734100000.0
2008-09-18 15:55:00,95.545,95.545,95.4,95.495,2603499997.0
2008-09-18 16:00:00,95.485,95.555,95.38,95.425,2918600000.0
2008-09-18 16:05:00,95.425,95.45,95.35,95.395,3610999988.0
2008-09-18 16:10:00,95.395,95.52,95.38,95.415,2193100000.0
2008-09-18 16:15:00,95.415,95.415,95.25,95.35,2455200000.0
2008-09-18 16:20:00,95.345,95.435,95.315,95.435,4285299999.0
2008-09-18 16:25:00,95.43,95.495,95.375,95.39,1770600000.0
2008-09-18 16:30:00,95.39,95.475,95.355,95.37,2292199999.0
2008-09-18 16:35:00,95.37,95.46,95.35,95.365,3321000001.0
2008-09-18 16:40:00,95.36,95.44,95.35,95.43,2399900000.0
2008-09-18 16:45:00,95.43,95.43,95.295,95.365,3238299999.0
2008-09-18 16:50:00,95.365,95.495,95.32,95.48,1826200000.0
2008-09-18 16:55:00,95.475,95.515,95.245,95.36,1630600000.0
2008-09-18 17:00:00,95.36,95.41,95.31,95.39,1692400000.0
2008-09-18 17:05:00,95.395,95.445,95.35,95.405,2515900014.0
2008-09-18 17:10:00,95.415,95.525,95.4,95.45,1233600000.0
2008-09-18 17:15:00,95.45,95.47,95.205,95.245,1750200000.0
2008-09-18 17:20:00,95.24,95.45,95.23,95.295,2481900000.0
2008-09-18 17:25:00,95.3,95.4,95.2,95.27,2435000000.0
2008-09-18 17:30:00,95.275,95.38,95.235,95.34,1207500000.0
2008-09-18 17:35:00,95.34,95.385,95.24,95.24,2223800000.0
2008-09-18 17:40:00,95.24,95.33,95.21,95.28,1346800000.0
2008-09-18 17:45:00,95.275,95.355,95.22,95.3,1123700000.0
2008-09-18 17:50:00,95.3,95.335,95.235,95.285,3548600033.0
2008-09-18 17:55:00,95.285,95.485,95.275,95.37,1968600000.0
2008-09-18 18:00:00,95.37,95.435,95.31,95.365,1846300000.0
2008-09-18 18:05:00,95.37,95.385,95.255,95.26,2906599999.0
2008-09-18 18:10:00,95.26,95.355,95.26,95.305,1494800000.0
2008-09-18 18:15:00,95.32,95.425,95.305,95.345,1397900000.0
2008-09-18 18:20:00,95.345,95.38,95.305,95.34,1532600000.0
2008-09-18 18:25:00,95.34,95.39,95.27,95.345,1995100000.0
2008-09-18 18:30:00,95.345,95.375,95.185,95.185,2232900000.0
2008-09-18 18:35:00,95.195,95.3,95.17,95.24,2471500000.0
2008-09-18 18:40:00,95.245,95.53,95.23,95.36,2622000000.0
2008-09-18 18:45:00,95.36,95.4,95.25,95.38,2505000000.0
2008-09-18 18:50:00,95.37,95.4,95.255,95.365,2515500000.0
2008-09-18 18:55:00,95.36,95.37,95.125,95.125,2914700000.0
2008-09-18 19:00:00,95.115,95.39,95.09,95.34,2706600000.0
2008-09-18 19:05:00,95.35,95.485,95.13,95.23,2678200000.0
2008-09-18 19:10:00,95.23,95.33,95.11,95.3,3390499997.0
2008-09-18 19:15:00,95.29,95.405,95.195,95.295,3091000002.0
2008-09-18 19:20:00,95.295,95.325,95.26,95.26,2518800000.0
2008-09-18 19:25:00,95.26,95.305,95.22,95.29,2049800000.0
2008-09-18 19:30:00,95.295,95.375,95.245,95.36,2398200000.0
2008-09-18 19:35:00,95.36,95.365,95.235,95.295,2776000000.0
2008-09-18 19:40:00,95.3,95.305,95.085,95.12,2653200000.0
2008-09-18 19:45:00,95.13,95.245,95.09,95.23,1722400000.0
2008-09-18 19:50:00,95.235,95.29,95.17,95.225,1745300000.0
2008-09-18 19:55:00,95.225,95.265,95.16,95.18,2158400000.0
2008-09-18 20:00:00,95.19,95.215,94.99,95.0,2358100000.0
2008-09-18 20:05:00,95.0,95.1,94.945,95.04,2430100000.0
2008-09-18 20:10:00,95.045,95.165,95.01,95.12,2270800000.0
2008-09-18 20:15:00,95.115,95.19,94.985,95.05,2423300000.0
2008-09-18 20:20:00,95.05,95.17,95.03,95.14,1623400000.0
2008-09-18 20:25:00,95.14,95.23,95.125,95.165,1495300000.0
2008-09-18 20:30:00,95.16,95.29,95.155,95.25,1786900000.0
2008-09-18 20:35:00,95.25,95.28,94.995,95.045,2280200000.0
2008-09-18 20:40:00,95.035,95.25,95.035,95.25,1973600000.0
2008-09-18 20:45:00,95.25,95.35,95.14,95.27,2233700000.0
2008-09-18 20:50:00,95.26,95.265,95.15,95.205,2037800000.0
2008-09-18 20:55:00,95.215,95.365,95.21,95.32,2094000000.0
2008-09-18 21:00:00,95.32,95.67,95.32,95.625,1778100000.0
2008-09-18 21:05:00,95.625,95.685,95.32,95.455,3393499997.0
2008-09-18 21:10:00,95.45,95.49,95.26,95.295,2243000003.0
2008-09-18 21:15:00,95.285,95.355,95.115,95.3,2147200000.0
2008-09-18 21:20:00,95.3,95.375,95.245,95.33,2119199995.0
2008-09-18 21:25:00,95.33,95.44,95.26,95.33,1963000000.0
2008-09-18 21:30:00,95.33,95.35,95.2,95.305,1342300000.0
2008-09-18 21:35:00,95.295,95.37,95.255,95.3,2528800000.0
2008-09-18 21:40:00,95.3,95.435,95.29,95.36,2690399993.0
2008-09-18 21:45:00,95.36,95.39,95.25,95.385,2624599995.0
2008-09-18 21:50:00,95.385,95.415,95.29,95.37,1627300000.0
2008-09-18 21:55:00,95.37,95.44,95.31,95.365,2112900000.0
2008-09-18 22:00:00,95.365,95.53,95.325,95.47,1637300000.0
2008-09-18 22:05:00,95.47,95.515,95.425,95.465,1387400000.0
2008-09-18 22:10:00,95.46,95.515,95.415,95.43,989800000.0
2008-09-18 22:15:00,95.43,95.515,95.19,95.405,796899996.0
2008-09-18 22:20:00,95.385,95.525,95.38,95.385,2339800038.0
2008-09-18 22:25:00,95.39,95.47,95.38,95.4,1710600014.0
2008-09-18 22:30:00,95.395,95.42,95.325,95.4,694600000.0
2008-09-18 22:35:00,95.395,95.52,95.385,95.51,684000000.0
2008-09-18 22:40:00,95.515,95.55,95.425,95.44,372000000.0
2008-09-18 22:45:00,95.45,95.45,95.34,95.37,502400000.0
2008-09-18 22:50:00,95.365,95.455,95.315,95.385,481200000.0
2008-09-18 22:55:00,95.39,95.47,95.38,95.435,643200000.0
2008-09-18 23:00:00,95.45,95.55,95.425,95.425,369700002.0
2008-09-18 23:05:00,95.425,95.57,95.42,95.56,1071400000.0
2008-09-18 23:10:00,95.54,95.595,95.47,95.55,799599999.0
2008-09-18 23:15:00,95.55,95.55,95.43,95.445,1384200016.0
2008-09-18 23:20:00,95.43,95.45,95.35,95.37,7410000006.0
2008-09-18 23:25:00,95.37,95.37,95.315,95.32,357600000.0
2008-09-18 23:30:00,95.325,95.35,95.24,95.33,469200000.0
2008-09-18 23:35:00,95.335,95.48,95.305,95.48,312000000.0
2008-09-18 23:40:00,95.48,95.505,95.45,95.45,606200000.0
2008-09-18 23:45:00,95.45,95.45,95.325,95.405,1632800000.0
2008-09-18 23:50:00,95.4,95.405,95.35,95.36,3344699878.0
2008-09-18 23:55:00,95.36,95.365,95.36,95.36,4634099830.0
2008-09-19 00:00:00,95.36,95.36,95.275,95.36,5855399780.0
2008-09-19 00:05:00,95.36,95.36,95.27,95.29,2069999928.0
2008-09-19 00:10:00,95.29,95.305,95.29,95.29,741199996.0
2008-09-19 00:15:00,95.29,95.325,95.25,95.29,666300001.0
2008-09-19 00:20:00,95.29,95.29,95.231,95.29,246300000.0
2008-09-19 00:25:00,95.29,95.305,95.243,95.28,509500000.0
2008-09-19 00:30:00,95.273,95.315,95.25,95.31,271200002.0
2008-09-19 00:35:00,95.31,95.37,95.255,95.255,416600000.0
2008-09-19 00:40:00,95.275,95.35,95.275,95.31,906200000.0
2008-09-19 00:45:00,95.31,95.31,95.245,95.28,514400000.0
2008-09-19 00:50:00,95.285,95.3,95.22,95.22,303100000.0
2008-09-19 00:55:00,95.215,95.25,95.095,95.11,672200000.0
2008-09-19 01:00:00,95.11,95.2,95.11,95.18,204100000.0
2008-09-19 01:05:00,95.18,95.19,95.13,95.15,798400000.0
2008-09-19 01:10:00,95.15,95.195,95.15,95.17,573800000.0
2008-09-19 01:15:00,95.18,95.2,95.15,95.16,186600000.0
2008-09-19 01:20:00,95.16,95.23,95.16,95.225,285800000.0
2008-09-19 01:25:00,95.22,95.295,95.21,95.275,416900000.0
2008-09-19 01:30:00,95.27,95.48,95.25,95.46,546200000.0
2008-09-19 01:35:00,95.46,95.535,95.43,95.5,1146199984.0
2008-09-19 01:40:00,95.49,95.525,95.39,95.43,3723799946.0
2008-09-19 01:45:00,95.44,95.45,95.34,95.365,4965199934.0
2008-09-19 01:50:00,95.36,95.415,95.3,95.395,1043400000.0
2008-09-19 01:55:00,95.395,95.52,95.36,95.5,613600000.0
2008-09-19 02:00:00,95.5,95.52,95.4,95.42,6528000024.0
2008-09-19 02:05:00,95.46,95.48,95.46,95.48,7037500020.0
2008-09-19 02:10:00,95.465,95.48,95.46,95.46,3529600020.0
2008-09-19 02:15:00,95.46,95.51,95.46,95.48,1129900048.0
2008-09-19 02:20:00,95.475,95.52,95.29,95.29,1754899994.0
2008-09-19 02:25:00,95.29,95.385,95.14,95.235,1359100000.0
2008-09-19 02:30:00,95.23,95.34,95.105,95.105,4718300032.0
2008-09-19 02:35:00,95.11,95.305,95.11,95.2,1251100000.0
2008-09-19 02:40:00,95.21,95.32,95.195,95.25,1513300000.0
2008-09-19 02:45:00,95.25,95.495,95.25,95.465,1346400000.0
2008-09-19 02:50:00,95.465,95.505,95.37,95.375,1283100000.0
2008-09-19 02:55:00,95.37,95.45,95.325,95.355,1171800000.0
2008-09-19 03:00:00,95.355,95.45,95.33,95.345,1001000000.0
2008-09-19 03:05:00,95.355,95.355,95.145,95.245,2310600000.0
2008-09-19 03:10:00,95.245,95.29,95.21,95.27,668800000.0
2008-09-19 03:15:00,95.265,95.395,95.265,95.39,950200000.0
2008-09-19 03:20:00,95.39,95.39,95.3,95.375,831000000.0
2008-09-19 03:25:00,95.375,95.415,95.335,95.4,679400000.0
2008-09-19 03:30:00,95.405,95.455,95.375,95.39,670200000.0
2008-09-19 03:35:00,95.385,95.395,95.33,95.39,641100000.0
2008-09-19 03:40:00,95.375,95.505,95.375,95.485,765600000.0
2008-09-19 03:45:00,95.48,95.67,95.44,95.66,919100000.0
2008-09-19 03:50:00,95.665,95.68,95.53,95.555,1279200000.0
2008-09-19 03:55:00,95.555,95.57,95.485,95.55,911100000.0
2008-09-19 04:00:00,95.545,95.605,95.525,95.545,1007500000.0
2008-09-19 04:05:00,95.54,95.655,95.49,95.555,1047700000.0
2008-09-19 04:10:00,95.56,95.63,95.535,95.585,841000000.0
2008-09-19 04:15:00,95.58,95.63,95.53,95.625,614700000.0
2008-09-19 04:20:00,95.63,95.65,95.585,95.605,589200000.0
2008-09-19 04:25:00,95.595,95.69,95.59,95.625,1916100014.0
2008-09-19 04:30:00,95.62,95.72,95.57,95.665,1195500000.0
2008-09-19 04:35:00,95.66,95.69,95.61,95.655,640600000.0
2008-09-19 04:40:00,95.66,95.735,95.64,95.695,677100000.0
2008-09-19 04:45:00,95.69,95.73,95.68,95.7,836400000.0
2008-09-19 04:50:00,95.7,95.7,95.64,95.64,1283800000.0
2008-09-19 04:55:00,95.64,95.675,95.56,95.62,1014700000.0
2008-09-19 05:00:00,95.62,95.705,95.62,95.705,649800000.0
2008-09-19 05:05:00,95.705,95.72,95.575,95.585,1693200000.0
2008-09-19 05:10:00,95.58,95.59,95.54,95.55,426400000.0
2008-09-19 05:15:00,95.56,95.635,95.55,95.615,1495800000.0
2008-09-19 05:20:00,95.58,95.635,95.58,95.58,1135800000.0
2008-09-19 05:25:00,95.58,95.62,95.525,95.605,4356600015.0
2008-09-19 05:30:00,95.6,95.64,95.59,95.64,368000000.0
2008-09-19 05:35:00,95.65,95.65,95.6,95.635,574200000.0
2008-09-19 05:40:00,95.64,95.755,95.64,95.71,720300000.0
2008-09-19 05:45:00,95.715,95.77,95.705,95.74,586800000.0
2008-09-19 05:50:00,95.74,95.78,95.71,95.735,781000000.0
2008-09-19 05:55:00,95.735,95.775,95.715,95.745,575900000.0
2008-09-19 06:00:00,95.75,95.785,95.73,95.73,536900000.0
2008-09-19 06:05:00,95.735,95.735,95.62,95.62,406100000.0
2008-09-19 06:10:00,95.625,95.625,95.53,95.53,1396000000.0
2008-09-19 06:15:00,95.54,95.54,95.445,95.47,2190400000.0
2008-09-19 06:20:00,95.475,95.61,95.46,95.59,647500000.0
2008-09-19 06:25:00,95.595,95.63,95.55,95.6,744300000.0
2008-09-19 06:30:00,95.6,95.61,95.55,95.56,694200000.0
2008-09-19 06:35:00,95.56,95.6,95.56,95.58,858399998.0
2008-09-19 06:40:00,95.58,95.68,95.58,95.625,767500000.0
2008-09-19 06:45:00,95.625,95.67,95.61,95.655,442200000.0
2008-09-19 06:50:00,95.655,95.72,95.65,95.71,647700000.0
2008-09-19 06:55:00,95.71,95.75,95.67,95.69,751200000.0
2008-09-19 07:00:00,95.69,95.71,95.63,95.63,683700000.0
2008-09-19 07:05:00,95.635,95.75,95.615,95.705,1127500000.0
2008-09-19 07:10:00,95.7,95.745,95.655,95.72,1118400000.0
2008-09-19 07:15:00,95.72,95.73,95.615,95.64,891500000.0
2008-09-19 07:20:00,95.66,95.725,95.65,95.725,491700000.0
2008-09-19 07:25:00,95.72,95.73,95.655,95.655,719800000.0
2008-09-19 07:30:00,95.655,95.715,95.605,95.69,773100000.0
2008-09-19 07:35:00,95.685,95.705,95.56,95.605,4668600016.0
2008-09-19 07:40:00,95.6,95.64,95.52,95.55,744400000.0
2008-09-19 07:45:00,95.575,95.665,95.57,95.645,954600000.0
2008-09-19 07:50:00,95.64,95.675,95.605,95.625,929500000.0
2008-09-19 07:55:00,95.64,95.72,95.615,95.67,845200000.0
2008-09-19 08:00:00,95.67,95.67,95.57,95.625,1392300000.0
2008-09-19 08:05:00,95.625,95.795,95.625,95.785,1418500000.0
2008-09-19 08:10:00,95.775,95.84,95.765,95.8,1688600000.0
2008-09-19 08:15:00,95.805,95.91,95.75,95.82,1196300000.0
2008-09-19 08:20:00,95.82,95.84,95.675,95.765,1940800000.0
2008-09-19 08:25:00,95.755,95.795,95.71,95.74,1086800004.0
2008-09-19 08:30:00,95.73,95.775,95.675,95.75,4327800085.0
2008-09-19 08:35:00,95.745,95.79,95.645,95.67,3071100057.0
2008-09-19 08:40:00,95.675,95.795,95.67,95.76,1451600000.0
2008-09-19 08:45:00,95.765,95.77,95.67,95.695,2745800010.0
2008-09-19 08:50:00,95.69,95.72,95.64,95.69,3342000010.0
2008-09-19 08:55:00,95.7,95.715,95.56,95.57,4500399999.0
2008-09-19 09:00:00,95.575,95.635,95.53,95.595,1795800000.0
2008-09-19 09:05:00,95.595,95.685,95.565,95.65,2018900000.0
2008-09-19 09:10:00,95.64,95.68,95.53,95.595,2944700000.0
2008-09-19 09:15:00,95.595,95.6,95.44,95.515,3270200000.0
2008-09-19 09:20:00,95.515,95.605,95.445,95.57,2093400000.0
2008-09-19 09:25:00,95.575,95.795,95.57,95.78,1993600000.0
2008-09-19 09:30:00,95.775,95.86,95.72,95.73,5865599955.0
2008-09-19 09:35:00,95.74,95.74,95.61,95.67,3616199997.0
2008-09-19 09:40:00,95.66,95.79,95.65,95.79,1485500000.0
2008-09-19 09:45:00,95.79,95.82,95.7,95.72,2434800000.0
2008-09-19 09:50:00,95.72,95.77,95.66,95.71,3222299999.0
2008-09-19 09:55:00,95.71,95.71,95.59,95.62,3221800001.0
2008-09-19 10:00:00,95.62,95.75,95.6,95.63,3246199998.0
2008-09-19 10:05:00,95.65,95.695,95.64,95.675,1388600000.0
2008-09-19 10:10:00,95.675,95.685,95.61,95.67,4610899999.0
2008-09-19 10:15:00,95.67,95.765,95.59,95.67,5178300024.0
2008-09-19 10:20:00,95.67,95.68,95.55,95.585,2271300000.0
2008-09-19 10:25:00,95.585,95.62,95.47,95.54,2877000000.0
2008-09-19 10:30:00,95.54,95.67,95.505,95.555,6116500001.0
2008-09-19 10:35:00,95.555,95.765,95.54,95.67,2720499995.0
2008-09-19 10:40:00,95.65,95.725,95.6,95.63,5128699918.0
2008-09-19 10:45:00,95.635,95.675,95.62,95.655,2530500003.0
2008-09-19 10:50:00,95.655,95.665,95.545,95.6,4420799998.0
2008-09-19 10:55:00,95.6,95.715,95.52,95.695,1905600003.0
2008-09-19 11:00:00,95.695,95.72,95.61,95.645,2351400000.0
2008-09-19 11:05:00,95.645,95.745,95.615,95.72,1433300000.0
2008-09-19 11:10:00,95.72,95.745,95.575,95.67,2262499999.0
2008-09-19 11:15:00,95.67,95.68,95.485,95.53,3599300000.0
2008-09-19 11:20:00,95.53,95.62,95.495,95.57,2981200001.0
2008-09-19 11:25:00,95.57,95.725,95.535,95.68,1819700001.0
2008-09-19 11:30:00,95.675,95.715,95.605,95.665,2645700004.0
2008-09-19 11:35:00,95.665,95.72,95.615,95.66,1573900008.0
2008-09-19 11:40:00,95.67,95.705,95.61,95.645,2795400002.0
2008-09-19 11:45:00,95.645,95.695,95.6,95.62,3580600011.0
2008-09-19 11:50:00,95.62,95.625,95.55,95.57,2705499996.0
2008-09-19 11:55:00,95.57,95.6,95.475,95.54,5796800019.0
2008-09-19 12:00:00,95.54,95.6,95.52,95.575,3013700000.0
2008-09-19 12:05:00,95.58,95.645,95.54,95.55,1572000000.0
2008-09-19 12:10:00,95.55,95.57,95.42,95.445,6162799989.0
2008-09-19 12:15:00,95.435,95.495,95.425,95.49,1486900000.0
2008-09-19 12:20:00,95.49,95.585,95.48,95.56,1497100000.0
2008-09-19 12:25:00,95.56,95.575,95.53,95.555,1263300004.0
2008-09-19 12:30:00,95.555,95.68,95.53,95.61,1448400005.0
2008-09-19 12:35:00,95.61,95.64,95.505,95.6,1309600000.0
2008-09-19 12:40:00,95.605,95.685,95.585,95.675,1389200005.0
2008-09-19 12:45:00,95.675,95.7,95.625,95.665,893800000.0
2008-09-19 12:50:00,95.665,95.79,95.665,95.745,858600000.0
2008-09-19 12:55:00,95.735,95.84,95.725,95.79,889600000.0
2008-09-19 13:00:00,95.79,95.86,95.68,95.75,1322000000.0
2008-09-19 13:05:00,95.745,95.795,95.655,95.75,1085300000.0
2008-09-19 13:10:00,95.745,95.765,95.6,95.69,1054900000.0
2008-09-19 13:15:00,95.685,95.7,95.56,95.655,1117300000.0
2008-09-19 13:20:00,95.66,95.745,95.565,95.72,1298600004.0
2008-09-19 13:25:00,95.715,95.755,95.645,95.705,1177900002.0
2008-09-19 13:30:00,95.705,95.805,95.655,95.765,1437700000.0
2008-09-19 13:35:00,95.76,95.87,95.7,95.805,1325200000.0
2008-09-19 13:40:00,95.805,95.845,95.745,95.765,1211000002.0
2008-09-19 13:45:00,95.765,95.765,95.615,95.685,1221300000.0
2008-09-19 13:50:00,95.675,95.775,95.655,95.715,825500000.0
2008-09-19 13:55:00,95.705,95.75,95.685,95.725,1041200000.0
2008-09-19 14:00:00,95.73,95.87,95.705,95.845,971200000.0
2008-09-19 14:05:00,95.845,95.905,95.8,95.8,1208100001.0
2008-09-19 14:10:00,95.795,95.88,95.74,95.775,1383100000.0
2008-09-19 14:15:00,95.78,95.935,95.74,95.925,1145300000.0
2008-09-19 14:20:00,95.925,96.0,95.865,95.99,1318900000.0
2008-09-19 14:25:00,95.98,95.99,95.875,95.945,1176800000.0
2008-09-19 14:30:00,95.95,96.165,95.915,96.135,1686800000.0
2008-09-19 14:35:00,96.135,96.26,96.085,96.21,1652500000.0
2008-09-19 14:40:00,96.205,96.335,96.205,96.26,1134900000.0
2008-09-19 14:45:00,96.27,96.415,96.24,96.385,888800000.0
2008-09-19 14:50:00,96.39,96.585,96.385,96.51,1545600000.0
2008-09-19 14:55:00,96.51,96.645,96.46,96.56,2054400000.0
2008-09-19 15:00:00,96.565,96.58,96.365,96.385,1717700001.0
2008-09-19 15:05:00,96.385,96.455,96.29,96.315,1503000000.0
2008-09-19 15:10:00,96.33,96.435,96.31,96.415,1557200000.0
2008-09-19 15:15:00,96.415,96.565,96.41,96.525,1318000000.0
2008-09-19 15:20:00,96.525,96.64,96.5,96.635,1157400000.0
2008-09-19 15:25:00,96.65,96.925,96.63,96.915,1746800000.0
2008-09-19 15:30:00,96.91,97.005,96.82,96.84,2449900000.0
2008-09-19 15:35:00,96.905,96.92,96.685,96.85,2452200000.0
2008-09-19 15:40:00,96.84,96.96,96.765,96.95,2130000000.0
2008-09-19 15:45:00,96.96,96.975,96.86,96.965,2155900000.0
2008-09-19 15:50:00,96.955,97.055,96.935,96.97,1270200000.0
2008-09-19 15:55:00,96.97,97.025,96.765,96.825,1580200000.0
2008-09-19 16:00:00,96.825,96.945,96.805,96.865,1739500000.0
2008-09-19 16:05:00,96.86,96.905,96.765,96.79,1479600000.0
2008-09-19 16:10:00,96.795,96.825,96.66,96.695,1547000000.0
2008-09-19 16:15:00,96.695,96.81,96.66,96.81,1405600000.0
2008-09-19 16:20:00,96.81,96.82,96.63,96.65,1808000000.0
2008-09-19 16:25:00,96.65,96.655,96.545,96.58,2222900000.0
2008-09-19 16:30:00,96.585,96.61,96.49,96.545,1407300000.0
2008-09-19 16:35:00,96.545,96.625,96.475,96.5,1515100000.0
2008-09-19 16:40:00,96.505,96.52,96.425,96.49,1205400000.0
2008-09-19 16:45:00,96.495,96.515,96.41,96.48,1283200000.0
2008-09-19 16:50:00,96.48,96.6,96.37,96.51,1601799999.0
2008-09-19 16:55:00,96.52,96.7,96.405,96.41,1936500000.0
2008-09-19 17:00:00,96.405,96.535,96.355,96.47,1810200000.0
2008-09-19 17:05:00,96.475,96.645,96.455,96.63,1101200000.0
2008-09-19 17:10:00,96.64,96.78,96.59,96.605,1655100000.0
2008-09-19 17:15:00,96.595,96.65,96.54,96.565,1646200000.0
2008-09-19 17:20:00,96.57,96.585,96.42,96.44,1531700000.0
2008-09-19 17:25:00,96.44,96.52,96.43,96.455,1349900000.0
2008-09-19 17:30:00,96.44,96.46,96.31,96.39,1193100000.0
2008-09-19 17:35:00,96.385,96.48,96.35,96.46,1115300000.0
2008-09-19 17:40:00,96.46,96.565,96.44,96.47,1316500000.0
2008-09-19 17:45:00,96.48,96.595,96.45,96.48,1237100000.0
2008-09-19 17:50:00,96.47,96.575,96.445,96.535,1028100000.0
2008-09-19 17:55:00,96.535,96.61,96.48,96.485,1192600000.0
2008-09-19 18:00:00,96.485,96.54,96.33,96.4,1202300000.0
2008-09-19 18:05:00,96.405,96.475,96.345,96.365,1128400000.0
2008-09-19 18:10:00,96.37,96.545,96.36,96.51,1106900000.0
2008-09-19 18:15:00,96.505,96.605,96.465,96.475,1026400000.0
2008-09-19 18:20:00,96.475,96.605,96.46,96.56,1059300000.0
2008-09-19 18:25:00,96.56,96.66,96.545,96.63,1131100000.0
2008-09-19 18:30:00,96.63,96.8,96.61,96.78,995800000.0
2008-09-19 18:35:00,96.785,96.85,96.72,96.81,883800000.0
2008-09-19 18:40:00,96.81,96.835,96.68,96.71,949600000.0
2008-09-19 18:45:00,96.715,96.715,96.63,96.64,678400000.0
2008-09-19 18:50:00,96.635,96.66,96.58,96.635,842600000.0
2008-09-19 18:55:00,96.635,96.67,96.48,96.48,614800000.0
2008-09-19 19:00:00,96.465,96.585,96.465,96.54,730500000.0
2008-09-19 19:05:00,96.545,96.56,96.5,96.525,534200000.0
2008-09-19 19:10:00,96.53,96.675,96.525,96.665,727700000.0
2008-09-19 19:15:00,96.665,96.71,96.64,96.685,604500000.0
2008-09-19 19:20:00,96.675,96.675,96.605,96.63,922600000.0
2008-09-19 19:25:00,96.625,96.78,96.61,96.76,838400000.0
2008-09-19 19:30:00,96.76,96.86,96.71,96.85,795000000.0
2008-09-19 19:35:00,96.845,96.92,96.815,96.865,825699997.0
2008-09-19 19:40:00,96.865,96.89,96.72,96.75,1032399992.0
2008-09-19 19:45:00,96.755,96.805,96.73,96.765,528900000.0
2008-09-19 19:50:00,96.77,96.825,96.72,96.815,650600000.0
2008-09-19 19:55:00,96.81,96.815,96.76,96.81,334400000.0
2008-09-19 20:00:00,96.81,96.845,96.68,96.685,1181700008.0
2008-09-19 20:05:00,96.69,96.825,96.67,96.795,3613000008.0
2008-09-19 20:10:00,96.795,96.855,96.76,96.845,487100000.0
2008-09-19 20:15:00,96.84,97.025,96.84,96.99,605000000.0
2008-09-19 20:20:00,97.0,97.0,96.86,96.865,591700000.0
2008-09-19 20:25:00,96.86,97.05,96.83,97.035,742599997.0
2008-09-19 20:30:00,97.045,97.08,96.925,96.97,431200000.0
2008-09-19 20:35:00,96.975,97.09,96.96,97.09,454000000.0
2008-09-19 20:40:00,97.085,97.21,97.035,97.09,731000000.0
2008-09-19 20:45:00,97.085,97.115,97.025,97.11,447400000.0
2008-09-19 20:50:00,97.11,97.155,97.07,97.075,417900000.0
2008-09-19 20:55:00,97.075,97.115,97.055,97.075,533300000.0
2008-09-19 21:00:00,97.09,97.105,97.055,97.075,397400000.0
2008-09-19 21:05:00,97.075,97.165,97.06,97.09,639900000.0
2008-09-19 21:10:00,97.095,97.155,97.015,97.075,772400000.0
2008-09-19 21:15:00,97.08,97.125,97.01,97.025,540800000.0
2008-09-19 21:20:00,97.015,97.09,96.935,97.065,497600000.0
2008-09-19 21:25:00,97.07,97.07,96.955,96.995,543800000.0
2008-09-19 21:30:00,97.0,97.11,97.0,97.08,759000000.0
2008-09-19 21:35:00,97.075,97.075,96.98,97.0,639400000.0
2008-09-19 21:40:00,97.005,97.125,96.98,97.115,655300000.0
2008-09-19 21:45:00,97.11,97.155,97.085,97.11,306400000.0
2008-09-19 21:50:00,97.115,97.27,97.105,97.21,475700000.0
2008-09-19 21:55:00,97.21,97.27,97.2,97.25,612300000.0
2008-09-19 22:00:00,97.245,97.28,97.2,97.215,347800000.0
2008-09-19 22:05:00,97.215,97.265,97.155,97.175,341700000.0
2008-09-19 22:10:00,97.18,97.2,97.06,97.12,309200000.0
2008-09-19 22:15:00,97.115,97.135,96.96,97.03,499300000.0
2008-09-19 22:20:00,97.035,97.175,97.02,97.17,444000000.0
2008-09-19 22:25:00,97.165,97.22,97.145,97.185,280800000.0
2008-09-19 22:30:00,97.17,97.26,97.165,97.21,288300000.0
2008-09-19 22:35:00,97.205,97.25,97.1,97.24,407000000.0
2008-09-19 22:40:00,97.245,97.305,97.13,97.225,369200000.0
2008-09-19 22:45:00,97.22,97.29,97.145,97.29,335100000.0
2008-09-19 22:50:00,97.25,97.27,97.185,97.195,138000000.0
2008-09-19 22:55:00,97.19,97.242,97.11,97.154,248300000.0
2008-09-21 23:00:00,96.623,96.64,96.588,96.6,1158399981.0
2008-09-21 23:05:00,96.61,96.68,96.61,96.67,772799979.0
2008-09-21 23:10:00,96.658,96.68,96.614,96.62,437500004.0
2008-09-21 23:15:00,96.67,96.67,96.56,96.61,911599973.0
2008-09-21 23:20:00,96.61,96.63,96.6,96.62,2965200019.0
2008-09-21 23:25:00,96.61,96.68,96.61,96.66,4021699998.0
2008-09-21 23:30:00,96.67,96.743,96.66,96.691,2285800002.0
2008-09-21 23:35:00,96.668,96.709,96.639,96.7,1100100001.0
2008-09-21 23:40:00,96.696,96.737,96.665,96.717,2653299975.0
2008-09-21 23:45:00,96.699,96.747,96.68,96.73,1661100002.0
2008-09-21 23:50:00,96.73,96.77,96.71,96.77,3303700039.0
2008-09-21 23:55:00,96.77,96.806,96.762,96.8,2958300042.0
2008-09-22 00:00:00,96.8,96.89,96.77,96.87,3500400094.0
2008-09-22 00:05:00,96.86,97.01,96.86,96.99,1641100010.0
2008-09-22 00:10:00,96.98,97.0,96.98,97.0,124699999.0
2008-09-22 00:15:00,96.99,97.07,96.99,97.02,259999994.0
2008-09-22 00:20:00,97.03,97.03,96.885,96.89,3173200066.0
2008-09-22 00:25:00,96.89,96.91,96.85,96.88,5450400005.0
2008-09-22 00:30:00,96.88,96.88,96.75,96.82,4659500033.0
2008-09-22 00:35:00,96.82,96.82,96.82,96.82,1611299999.0
2008-09-22 00:40:00,96.82,97.01,96.82,96.97,1431899991.0
2008-09-22 00:45:00,96.97,96.97,96.79,96.82,3066600004.0
2008-09-22 00:50:00,96.82,96.82,96.82,96.82,2745600000.0
2008-09-22 00:55:00,96.82,96.82,96.65,96.67,5650000010.0
2008-09-22 01:00:00,96.67,96.75,96.67,96.68,5265799994.0
2008-09-22 01:05:00,96.67,96.73,96.62,96.62,2034199964.0
2008-09-22 01:10:00,96.63,96.64,96.56,96.59,5237899923.0
2008-09-22 01:15:00,96.59,96.67,96.59,96.64,3876999948.0
2008-09-22 01:20:00,96.63,96.81,96.59,96.78,3446499962.0
2008-09-22 01:25:00,96.77,96.96,96.76,96.87,1773199966.0
2008-09-22 01:30:00,96.87,96.89,96.79,96.8,3802999962.0
2008-09-22 01:35:00,96.8,96.8,96.68,96.68,4275399983.0
2008-09-22 01:40:00,96.69,96.72,96.62,96.71,4279399956.0
2008-09-22 01:45:00,96.71,96.86,96.7,96.83,1370699993.0
2008-09-22 01:50:00,96.83,96.92,96.83,96.89,599400000.0
2008-09-22 01:55:00,96.805,96.92,96.805,96.81,5239099982.0
2008-09-22 02:00:00,96.81,96.82,96.635,96.75,3841200006.0
2008-09-22 02:05:00,96.75,96.88,96.73,96.85,4042699966.0
2008-09-22 02:10:00,96.85,96.86,96.77,96.84,2666699987.0
2008-09-22 02:15:00,96.84,96.96,96.84,96.95,2071699959.0
2008-09-22 02:20:00,96.96,96.96,96.84,96.89,4506699952.0
2008-09-22 02:25:00,96.89,96.905,96.75,96.79,1550500012.0
2008-09-22 02:30:00,96.795,96.845,96.775,96.845,616200000.0
2008-09-22 02:35:00,96.84,96.91,96.82,96.84,270600000.0
2008-09-22 02:40:00,96.84,96.885,96.8,96.8,421400000.0
2008-09-22 02:45:00,96.805,96.825,96.775,96.79,253500000.0
2008-09-22 02:50:00,96.8,96.88,96.79,96.85,511200000.0
2008-09-22 02:55:00,96.81,96.865,96.73,96.73,783000000.0
2008-09-22 03:00:00,96.745,96.8,96.71,96.795,665600002.0
2008-09-22 03:05:00,96.8,96.8,96.6,96.61,1493700026.0
2008-09-22 03:10:00,96.61,96.61,96.39,96.405,4746700006.0
2008-09-22 03:15:00,96.415,96.545,96.31,96.395,2878300040.0
2008-09-22 03:20:00,96.39,96.53,96.39,96.49,4266800090.0
2008-09-22 03:25:00,96.48,96.575,96.39,96.565,3270200060.0
2008-09-22 03:30:00,96.575,96.785,96.55,96.72,876600000.0
2008-09-22 03:35:00,96.72,96.73,96.56,96.605,3160499974.0
2008-09-22 03:40:00,96.61,96.73,96.595,96.69,506500000.0
2008-09-22 03:45:00,96.695,96.7,96.62,96.67,293800000.0
2008-09-22 03:50:00,96.665,96.775,96.66,96.765,480500000.0
2008-09-22 03:55:00,96.77,96.775,96.715,96.765,393500000.0
2008-09-22 04:00:00,96.765,96.795,96.73,96.77,295300000.0
2008-09-22 04:05:00,96.77,96.84,96.705,96.765,459400000.0
2008-09-22 04:10:00,96.76,96.795,96.745,96.765,215200000.0
2008-09-22 04:15:00,96.765,96.795,96.7,96.785,652100000.0
2008-09-22 04:20:00,96.78,96.925,96.765,96.89,764400000.0
2008-09-22 04:25:00,96.84,96.915,96.815,96.845,2342500004.0
2008-09-22 04:30:00,96.85,96.95,96.83,96.94,504200000.0
2008-09-22 04:35:00,96.925,96.94,96.81,96.86,701400001.0
2008-09-22 04:40:00,96.85,96.87,96.81,96.835,915400000.0
2008-09-22 04:45:00,96.835,96.94,96.835,96.94,568000000.0
2008-09-22 04:50:00,96.935,97.01,96.88,97.0,454700000.0
2008-09-22 04:55:00,97.0,97.055,96.965,97.005,323800000.0
2008-09-22 05:00:00,97.0,97.06,96.97,96.995,466899998.0
2008-09-22 05:05:00,96.99,97.015,96.92,96.98,4179200049.0
2008-09-22 05:10:00,96.975,97.095,96.975,97.045,505200000.0
2008-09-22 05:15:00,97.04,97.07,96.99,97.01,777100012.0
2008-09-22 05:20:00,97.01,97.065,96.995,97.04,423100008.0
2008-09-22 05:25:00,97.03,97.04,96.92,96.93,1988199954.0
2008-09-22 05:30:00,96.925,97.035,96.905,97.025,306100000.0
2008-09-22 05:35:00,97.03,97.09,96.99,97.015,469400000.0
2008-09-22 05:40:00,97.01,97.04,96.975,97.015,237300000.0
2008-09-22 05:45:00,97.02,97.02,96.96,96.96,295399993.0
2008-09-22 05:50:00,96.96,96.96,96.845,96.89,1679000012.0
2008-09-22 05:55:00,96.885,96.9,96.805,96.84,804200017.0
2008-09-22 06:00:00,96.84,96.85,96.8,96.825,2006800043.0
2008-09-22 06:05:00,96.825,96.885,96.825,96.865,289100000.0
2008-09-22 06:10:00,96.87,96.885,96.81,96.81,321900000.0
2008-09-22 06:15:00,96.81,96.845,96.77,96.835,2729699946.0
2008-09-22 06:20:00,96.82,96.86,96.77,96.855,632800006.0
2008-09-22 06:25:00,96.86,96.905,96.85,96.88,245100000.0
2008-09-22 06:30:00,96.885,96.89,96.84,96.875,105300000.0
2008-09-22 06:35:00,96.87,96.92,96.865,96.89,224400000.0
2008-09-22 06:40:00,96.895,96.965,96.875,96.95,261800000.0
2008-09-22 06:45:00,96.945,96.955,96.82,96.82,715500010.0
2008-09-22 06:50:00,96.83,96.855,96.82,96.855,202000002.0
2008-09-22 06:55:00,96.86,96.86,96.73,96.8,1890600008.0
2008-09-22 07:00:00,96.805,96.84,96.75,96.81,846300009.0
2008-09-22 07:05:00,96.805,96.85,96.73,96.73,1600899967.0
2008-09-22 07:10:00,96.72,96.79,96.71,96.775,304100000.0
2008-09-22 07:15:00,96.785,96.85,96.745,96.795,1744599976.0
2008-09-22 07:20:00,96.8,96.8,96.725,96.75,244800000.0
2008-09-22 07:25:00,96.745,96.745,96.57,96.595,794899995.0
2008-09-22 07:30:00,96.6,96.635,96.515,96.615,419000002.0
2008-09-22 07:35:00,96.62,96.785,96.61,96.71,1048800000.0
2008-09-22 07:40:00,96.71,96.73,96.675,96.72,1753500000.0
2008-09-22 07:45:00,96.715,96.75,96.665,96.715,1433299999.0
2008-09-22 07:50:00,96.71,96.83,96.69,96.825,816799998.0
2008-09-22 07:55:00,96.84,96.84,96.715,96.76,1112400000.0
2008-09-22 08:00:00,96.77,96.77,96.615,96.62,1606299997.0
2008-09-22 08:05:00,96.635,96.655,96.47,96.56,2993199974.0
2008-09-22 08:10:00,96.555,96.625,96.52,96.62,696000000.0
2008-09-22 08:15:00,96.635,96.71,96.615,96.7,754400000.0
2008-09-22 08:20:00,96.705,96.705,96.595,96.67,1093400001.0
2008-09-22 08:25:00,96.67,96.69,96.505,96.53,4145999983.0
2008-09-22 08:30:00,96.525,96.585,96.48,96.515,2005999982.0
2008-09-22 08:35:00,96.515,96.545,96.455,96.505,2092500000.0
2008-09-22 08:40:00,96.51,96.615,96.5,96.52,974500000.0
2008-09-22 08:45:00,96.52,96.545,96.415,96.465,2541700001.0
2008-09-22 08:50:00,96.465,96.62,96.435,96.595,1260500000.0
2008-09-22 08:55:00,96.595,96.76,96.5,96.755,1275400000.0
2008-09-22 09:00:00,96.74,96.75,96.63,96.63,3451900005.0
2008-09-22 09:05:00,96.63,96.68,96.6,96.6,965200000.0
2008-09-22 09:10:00,96.605,96.63,96.525,96.59,1202700000.0
2008-09-22 09:15:00,96.6,96.715,96.575,96.675,1320000000.0
2008-09-22 09:20:00,96.675,96.71,96.635,96.71,1361700000.0
2008-09-22 09:25:00,96.705,96.75,96.67,96.705,1515400000.0
2008-09-22 09:30:00,96.7,96.8,96.635,96.785,1429500000.0
2008-09-22 09:35:00,96.785,96.805,96.72,96.76,1871400000.0
2008-09-22 09:40:00,96.765,96.805,96.72,96.765,1431200000.0
2008-09-22 09:45:00,96.765,96.955,96.765,96.915,1405600000.0
2008-09-22 09:50:00,96.91,96.935,96.805,96.82,1037000000.0
2008-09-22 09:55:00,96.815,96.825,96.66,96.66,1108400000.0
2008-09-22 10:00:00,96.67,96.815,96.645,96.805,1513700000.0
2008-09-22 10:05:00,96.805,96.875,96.785,96.85,1483900000.0
2008-09-22 10:10:00,96.85,96.915,96.755,96.805,1760600000.0
2008-09-22 10:15:00,96.795,96.855,96.73,96.79,1499700000.0
2008-09-22 10:20:00,96.785,96.815,96.715,96.755,1256200000.0
2008-09-22 10:25:00,96.755,96.795,96.715,96.73,1055200000.0
2008-09-22 10:30:00,96.73,96.875,96.725,96.86,1304700000.0
2008-09-22 10:35:00,96.865,96.97,96.85,96.95,1290299999.0
2008-09-22 10:40:00,96.945,97.03,96.86,96.87,1042100000.0
2008-09-22 10:45:00,96.865,96.99,96.835,96.98,1645000000.0
2008-09-22 10:50:00,96.975,96.985,96.88,96.945,1233900000.0
2008-09-22 10:55:00,96.94,97.005,96.905,97.005,1441800000.0
2008-09-22 11:00:00,97.0,97.015,96.965,97.01,1508200000.0
2008-09-22 11:05:00,97.01,97.045,96.97,97.03,1986600000.0
2008-09-22 11:10:00,97.035,97.08,96.925,97.05,1463700000.0
2008-09-22 11:15:00,97.05,97.075,96.91,96.935,1354700000.0
2008-09-22 11:20:00,96.935,97.07,96.935,97.045,1162800000.0
2008-09-22 11:25:00,97.035,97.095,97.025,97.045,1375400000.0
2008-09-22 11:30:00,97.04,97.055,96.98,97.03,1270500000.0
2008-09-22 11:35:00,97.035,97.05,96.965,97.015,1303800000.0
2008-09-22 11:40:00,97.015,97.065,96.99,97.055,1010700000.0
2008-09-22 11:45:00,97.06,97.08,97.025,97.045,947900000.0
2008-09-22 11:50:00,97.045,97.05,96.95,96.965,1534500000.0
2008-09-22 11:55:00,96.965,96.98,96.77,96.815,1787700000.0
2008-09-22 12:00:00,96.76,96.9,96.71,96.87,1280100000.0
2008-09-22 12:05:00,96.87,96.975,96.845,96.95,1327800000.0
2008-09-22 12:10:00,96.95,97.095,96.92,97.04,1534600000.0
2008-09-22 12:15:00,97.045,97.095,97.02,97.035,1254500000.0
2008-09-22 12:20:00,97.04,97.05,96.99,97.015,1468400000.0
2008-09-22 12:25:00,97.015,97.09,96.97,96.985,1440800000.0
2008-09-22 12:30:00,96.985,97.015,96.935,96.98,1199200000.0
2008-09-22 12:35:00,96.98,97.105,96.975,97.055,1068400000.0
2008-09-22 12:40:00,97.055,97.055,96.905,96.98,1319300000.0
2008-09-22 12:45:00,96.98,96.99,96.915,96.925,1137400000.0
2008-09-22 12:50:00,96.93,96.99,96.92,96.935,1562300000.0
2008-09-22 12:55:00,96.94,97.015,96.925,96.925,1890400000.0
2008-09-22 13:00:00,96.93,96.945,96.885,96.945,1777700000.0
2008-09-22 13:05:00,96.945,97.045,96.925,97.03,1622800000.0
2008-09-22 13:10:00,97.03,97.1,97.0,97.07,1613300000.0
2008-09-22 13:15:00,97.075,97.16,97.06,97.085,1850000000.0
2008-09-22 13:20:00,97.08,97.155,97.03,97.065,1546700000.0
2008-09-22 13:25:00,97.07,97.11,97.055,97.09,2117200000.0
2008-09-22 13:30:00,97.09,97.205,97.075,97.125,1846500000.0
2008-09-22 13:35:00,97.12,97.21,97.1,97.195,1591000000.0
2008-09-22 13:40:00,97.2,97.21,97.14,97.185,1645600000.0
2008-09-22 13:45:00,97.18,97.255,97.16,97.165,2046200000.0
2008-09-22 13:50:00,97.16,97.2,97.13,97.145,1754800000.0
2008-09-22 13:55:00,97.155,97.18,97.08,97.13,1813300000.0
2008-09-22 14:00:00,97.125,97.23,97.115,97.22,1895500000.0
2008-09-22 14:05:00,97.215,97.215,97.03,97.09,2056600000.0
2008-09-22 14:10:00,97.09,97.12,97.04,97.07,1870500000.0
2008-09-22 14:15:00,97.07,97.07,96.97,97.015,2807900000.0
2008-09-22 14:20:00,97.01,97.155,96.98,97.065,2669900000.0
2008-09-22 14:25:00,97.065,97.205,97.045,97.175,2298200000.0
2008-09-22 14:30:00,97.175,97.24,97.135,97.17,2529300000.0
2008-09-22 14:35:00,97.17,97.235,97.135,97.205,2706900000.0
2008-09-22 14:40:00,97.205,97.21,97.11,97.115,2703300000.0
2008-09-22 14:45:00,97.125,97.285,97.105,97.275,2495800000.0
2008-09-22 14:50:00,97.285,97.305,97.19,97.205,2100000000.0
2008-09-22 14:55:00,97.21,97.355,97.195,97.34,1741000000.0
2008-09-22 15:00:00,97.34,97.47,97.34,97.375,2923600000.0
2008-09-22 15:05:00,97.375,97.42,97.25,97.37,2735600000.0
2008-09-22 15:10:00,97.375,97.415,97.335,97.34,2515200000.0
2008-09-22 15:15:00,97.34,97.375,97.205,97.325,1824000000.0
2008-09-22 15:20:00,97.325,97.395,97.215,97.35,2452200000.0
2008-09-22 15:25:00,97.35,97.43,97.34,97.39,2500100000.0
2008-09-22 15:30:00,97.39,97.41,97.21,97.28,2771500001.0
2008-09-22 15:35:00,97.28,97.365,97.25,97.3,3857800005.0
2008-09-22 15:40:00,97.3,97.32,97.16,97.2,2818199998.0
2008-09-22 15:45:00,97.2,97.305,97.165,97.255,3139300000.0
2008-09-22 15:50:00,97.255,97.275,97.2,97.24,2702100000.0
2008-09-22 15:55:00,97.24,97.325,97.205,97.315,4094400039.0
2008-09-22 16:00:00,97.315,97.37,97.285,97.355,1624600000.0
2008-09-22 16:05:00,97.36,97.365,97.265,97.295,1638400003.0
2008-09-22 16:10:00,97.295,97.335,97.255,97.335,1774400001.0
2008-09-22 16:15:00,97.33,97.53,97.295,97.46,2170200000.0
2008-09-22 16:20:00,97.455,97.49,97.405,97.43,3995200005.0
2008-09-22 16:25:00,97.42,97.59,97.38,97.555,2242800000.0
2008-09-22 16:30:00,97.555,97.62,97.54,97.605,1586100000.0
2008-09-22 16:35:00,97.605,97.655,97.58,97.655,1640600000.0
2008-09-22 16:40:00,97.655,98.065,97.655,98.065,2188400001.0
2008-09-22 16:45:00,98.065,98.15,98.0,98.07,3963400010.0
2008-09-22 16:50:00,98.065,98.12,98.0,98.01,2041499995.0
2008-09-22 16:55:00,98.02,98.075,97.945,98.04,3001399995.0
2008-09-22 17:00:00,98.045,98.08,97.985,97.995,2010100000.0
2008-09-22 17:05:00,97.99,98.21,97.985,98.17,1567000000.0
2008-09-22 17:10:00,98.155,98.19,98.1,98.145,2651900026.0
2008-09-22 17:15:00,98.145,98.195,98.075,98.1,2391499997.0
2008-09-22 17:20:00,98.095,98.175,98.08,98.145,1969299995.0
2008-09-22 17:25:00,98.145,98.185,97.965,97.995,2158500000.0
2008-09-22 17:30:00,97.995,98.05,97.95,97.955,1577400000.0
2008-09-22 17:35:00,97.955,98.14,97.94,98.105,2255900000.0
2008-09-22 17:40:00,98.1,98.17,98.035,98.08,3759599999.0
2008-09-22 17:45:00,98.08,98.25,98.05,98.215,3801200006.0
2008-09-22 17:50:00,98.21,98.215,98.085,98.16,2440800021.0
2008-09-22 17:55:00,98.16,98.2,98.1,98.15,5269100015.0
2008-09-22 18:00:00,98.145,98.23,98.135,98.23,1310200000.0
2008-09-22 18:05:00,98.23,98.29,98.205,98.23,1931600003.0
2008-09-22 18:10:00,98.21,98.22,98.155,98.155,1654399982.0
2008-09-22 18:15:00,98.15,98.21,98.105,98.185,823400000.0
2008-09-22 18:20:00,98.18,98.2,98.155,98.195,698400000.0
2008-09-22 18:25:00,98.2,98.255,98.165,98.255,994600000.0
2008-09-22 18:30:00,98.255,98.305,98.24,98.27,771400000.0
2008-09-22 18:35:00,98.275,98.38,98.255,98.36,1032600000.0
2008-09-22 18:40:00,98.36,98.385,98.28,98.355,1132200000.0
2008-09-22 18:45:00,98.355,98.48,98.29,98.48,1322600000.0
2008-09-22 18:50:00,98.48,98.515,98.335,98.365,2523399997.0
2008-09-22 18:55:00,98.365,98.415,98.26,98.3,2502799993.0
2008-09-22 19:00:00,98.275,98.415,98.215,98.38,2499799996.0
2008-09-22 19:05:00,98.38,98.415,98.285,98.415,1728099998.0
2008-09-22 19:10:00,98.42,98.545,98.38,98.53,1323099999.0
2008-09-22 19:15:00,98.535,98.575,98.47,98.53,1602400000.0
2008-09-22 19:20:00,98.54,98.62,98.52,98.53,1745399999.0
2008-09-22 19:25:00,98.535,98.56,98.43,98.48,4937699988.0
2008-09-22 19:30:00,98.48,98.535,98.36,98.405,3713400004.0
2008-09-22 19:35:00,98.405,98.535,98.38,98.51,1430500000.0
2008-09-22 19:40:00,98.51,98.52,98.4,98.47,3893599984.0
2008-09-22 19:45:00,98.475,98.5,98.345,98.375,1988999988.0
2008-09-22 19:50:00,98.375,98.425,98.305,98.335,3336100012.0
2008-09-22 19:55:00,98.34,98.43,98.3,98.35,2317799990.0
2008-09-22 20:00:00,98.35,98.39,98.24,98.24,2261700004.0
2008-09-22 20:05:00,98.26,98.28,98.18,98.265,1321999996.0
2008-09-22 20:10:00,98.26,98.305,98.205,98.28,654200000.0
2008-09-22 20:15:00,98.285,98.3,98.19,98.24,1001460004.0
2008-09-22 20:20:00,98.24,98.28,98.11,98.155,1637159998.0
2008-09-22 20:25:00,98.155,98.16,98.015,98.085,1644600000.0
2008-09-22 20:30:00,98.08,98.22,98.04,98.13,2102899999.0
2008-09-22 20:35:00,98.12,98.15,98.015,98.095,1523600000.0
2008-09-22 20:40:00,98.095,98.095,97.97,97.99,1237780000.0
2008-09-22 20:45:00,97.98,98.03,97.97,97.97,1896200000.0
2008-09-22 20:50:00,97.97,98.02,97.96,97.97,835000000.0
2008-09-22 20:55:00,97.97,98.04,97.945,98.0,722100000.0
2008-09-22 21:00:00,97.995,98.0,97.91,97.95,2139800004.0
2008-09-22 21:05:00,97.95,98.06,97.95,98.05,197200000.0
2008-09-22 21:10:00,98.07,98.14,98.025,98.12,497900000.0
2008-09-22 21:15:00,98.12,98.17,98.08,98.1,2182100034.0
2008-09-22 21:20:00,98.1,98.18,98.04,98.11,1426200020.0
2008-09-22 21:25:00,98.11,98.115,98.035,98.105,1166700000.0
2008-09-22 21:30:00,98.105,98.3,98.08,98.3,778800000.0
2008-09-22 21:35:00,98.31,98.45,98.195,98.2,1355980000.0
2008-09-22 21:40:00,98.2,98.28,98.14,98.16,651500000.0
2008-09-22 21:45:00,98.16,98.225,98.12,98.18,883760002.0
2008-09-22 21:50:00,98.18,98.24,98.18,98.23,314000000.0
2008-09-22 21:55:00,98.24,98.28,98.2,98.24,252400000.0
2008-09-22 22:00:00,98.25,98.27,98.14,98.26,460400000.0
2008-09-22 22:05:00,98.26,98.26,98.07,98.08,651600000.0
2008-09-22 22:10:00,98.08,98.14,98.04,98.095,495200000.0
2008-09-22 22:15:00,98.1,98.26,98.065,98.24,356400000.0
2008-09-22 22:20:00,98.24,98.26,98.17,98.22,474000000.0
2008-09-22 22:25:00,98.22,98.27,98.15,98.26,354800000.0
2008-09-22 22:30:00,98.25,98.27,98.215,98.25,307900000.0
2008-09-22 22:35:00,98.26,98.33,98.22,98.23,394700000.0
2008-09-22 22:40:00,98.23,98.23,98.15,98.21,446280000.0
2008-09-22 22:45:00,98.21,98.255,98.19,98.21,200300000.0
2008-09-22 22:50:00,98.21,98.21,98.115,98.16,261600000.0
2008-09-22 22:55:00,98.15,98.225,98.14,98.19,359800001.0
2008-09-22 23:00:00,98.185,98.185,98.1,98.13,754100002.0
2008-09-22 23:05:00,98.055,98.14,98.03,98.09,409400004.0
2008-09-22 23:10:00,98.095,98.11,98.047,98.09,991899996.0
2008-09-22 23:15:00,98.09,98.1,98.09,98.09,1181199987.0
2008-09-22 23:20:00,98.11,98.11,98.09,98.09,1319999988.0
2008-09-22 23:25:00,98.09,98.09,98.035,98.09,899399993.0
2008-09-22 23:30:00,98.09,98.12,98.08,98.11,376300000.0
2008-09-22 23:35:00,98.12,98.22,98.065,98.22,1889999992.0
2008-09-22 23:40:00,98.22,98.29,98.175,98.23,5748499867.0
2008-09-22 23:45:00,98.23,98.24,98.22,98.22,5494199787.0
2008-09-22 23:50:00,98.22,98.22,98.22,98.22,2470399904.0
2008-09-22 23:55:00,98.22,98.27,98.22,98.25,190399994.0
2008-09-23 00:00:00,98.25,98.26,98.15,98.2,325600001.0
2008-09-23 00:05:00,98.2,98.24,98.14,98.15,418800010.0
2008-09-23 00:10:00,98.15,98.17,98.09,98.15,396000002.0
2008-09-23 00:15:00,98.15,98.16,98.1,98.11,108000000.0
2008-09-23 00:20:00,98.11,98.13,98.05,98.09,381600000.0
2008-09-23 00:25:00,98.09,98.1,98.03,98.06,836000003.0
2008-09-23 00:30:00,98.06,98.15,98.04,98.14,348799998.0
2008-09-23 00:35:00,98.14,98.14,98.08,98.11,133400000.0
2008-09-23 00:40:00,98.11,98.16,98.09,98.15,110600000.0
2008-09-23 00:45:00,98.17,98.19,98.14,98.19,37800000.0
2008-09-23 00:50:00,98.19,98.23,98.125,98.22,298500000.0
2008-09-23 00:55:00,98.22,98.25,98.125,98.23,426800000.0
2008-09-23 01:00:00,98.195,98.28,98.195,98.235,835300009.0
2008-09-23 01:05:00,98.235,98.29,98.23,98.25,118600000.0
2008-09-23 01:10:00,98.26,98.26,98.165,98.2,854800004.0
2008-09-23 01:15:00,98.2,98.21,98.15,98.16,170500000.0
2008-09-23 01:20:00,98.15,98.21,98.15,98.19,81900000.0
2008-09-23 01:25:00,98.18,98.24,98.18,98.24,103000000.0
2008-09-23 01:30:00,98.24,98.25,98.145,98.25,75400000.0
2008-09-23 01:35:00,98.214,98.25,98.155,98.23,89100000.0
2008-09-23 01:40:00,98.23,98.23,98.179,98.191,379600000.0
2008-09-23 01:45:00,98.2,98.21,98.14,98.14,321400000.0
2008-09-23 01:50:00,98.135,98.17,98.1,98.11,302200000.0
2008-09-23 01:55:00,98.1,98.18,98.07,98.14,73000000.0
2008-09-23 02:00:00,98.15,98.18,98.13,98.17,98000000.0
2008-09-23 02:05:00,98.16,98.17,97.99,98.06,208600001.0
2008-09-23 02:10:00,98.06,98.18,98.04,98.14,864300006.0
2008-09-23 02:15:00,98.13,98.17,98.11,98.17,603300006.0
2008-09-23 02:20:00,98.17,98.2,98.12,98.16,604700006.0
2008-09-23 02:25:00,98.16,98.215,98.075,98.075,420200000.0
2008-09-23 02:30:00,98.075,98.155,98.065,98.145,195400000.0
2008-09-23 02:35:00,98.155,98.155,98.09,98.12,221600000.0
2008-09-23 02:40:00,98.13,98.155,98.075,98.14,288900000.0
2008-09-23 02:45:00,98.145,98.175,98.055,98.165,383700000.0
2008-09-23 02:50:00,98.17,98.185,98.065,98.075,371300000.0
2008-09-23 02:55:00,98.08,98.19,98.06,98.175,350800000.0
2008-09-23 03:00:00,98.18,98.2,98.045,98.05,309600000.0
2008-09-23 03:05:00,98.06,98.075,98.0,98.005,329200000.0
2008-09-23 03:10:00,98.01,98.02,97.995,98.0,211900000.0
2008-09-23 03:15:00,98.005,98.065,97.975,98.025,319000000.0
2008-09-23 03:20:00,98.02,98.055,97.965,97.97,238200000.0
2008-09-23 03:25:00,97.975,97.975,97.83,97.85,377800000.0
2008-09-23 03:30:00,97.845,97.875,97.81,97.87,315600000.0
2008-09-23 03:35:00,97.86,97.945,97.835,97.935,299700000.0
2008-09-23 03:40:00,97.935,97.96,97.88,97.88,260400000.0
2008-09-23 03:45:00,97.875,97.875,97.78,97.795,278900000.0
2008-09-23 03:50:00,97.79,97.855,97.78,97.85,362200000.0
2008-09-23 03:55:00,97.855,97.885,97.84,97.87,196300000.0
2008-09-23 04:00:00,97.87,97.875,97.76,97.855,443700000.0
2008-09-23 04:05:00,97.84,97.855,97.775,97.8,390900000.0
2008-09-23 04:10:00,97.81,97.84,97.77,97.83,265600000.0
2008-09-23 04:15:00,97.825,97.84,97.77,97.79,292400000.0
2008-09-23 04:20:00,97.79,97.845,97.78,97.835,304100000.0
2008-09-23 04:25:00,97.83,97.84,97.8,97.825,169900000.0
2008-09-23 04:30:00,97.825,97.83,97.775,97.805,202800000.0
2008-09-23 04:35:00,97.81,97.815,97.785,97.79,173100000.0
2008-09-23 04:40:00,97.795,97.815,97.735,97.78,172100000.0
2008-09-23 04:45:00,97.78,97.785,97.745,97.765,224400000.0
2008-09-23 04:50:00,97.775,97.775,97.691,97.75,367900000.0
2008-09-23 04:55:00,97.755,97.815,97.74,97.785,222700000.0
2008-09-23 05:00:00,97.79,97.79,97.76,97.775,132300000.0
2008-09-23 05:05:00,97.77,97.795,97.65,97.69,428100000.0
2008-09-23 05:10:00,97.695,97.73,97.655,97.72,222600000.0
2008-09-23 05:15:00,97.715,97.73,97.69,97.69,86100000.0
2008-09-23 05:20:00,97.685,97.725,97.65,97.7,300200000.0
2008-09-23 05:25:00,97.695,97.715,97.655,97.66,235800000.0
2008-09-23 05:30:00,97.655,97.725,97.64,97.71,234000000.0
2008-09-23 05:35:00,97.715,97.74,97.68,97.74,205600000.0
2008-09-23 05:40:00,97.735,97.76,97.73,97.745,92400000.0
2008-09-23 05:45:00,97.745,97.765,97.735,97.745,148000000.0
2008-09-23 05:50:00,97.745,97.8,97.745,97.79,250900000.0
2008-09-23 05:55:00,97.795,97.8,97.74,97.785,208700000.0
2008-09-23 06:00:00,97.785,97.82,97.775,97.8,161700000.0
2008-09-23 06:05:00,97.795,97.81,97.795,97.795,69300000.0
2008-09-23 06:10:00,97.795,97.855,97.77,97.855,199100000.0
2008-09-23 06:15:00,97.85,97.855,97.765,97.775,151100000.0
2008-09-23 06:20:00,97.765,97.82,97.75,97.805,272499999.0
2008-09-23 06:25:00,97.805,97.86,97.805,97.84,218000000.0
2008-09-23 06:30:00,97.84,97.875,97.835,97.87,244300000.0
2008-09-23 06:35:00,97.865,97.88,97.815,97.82,95500000.0
2008-09-23 06:40:00,97.82,97.875,97.815,97.855,149100000.0
2008-09-23 06:45:00,97.855,97.915,97.845,97.915,366300000.0
2008-09-23 06:50:00,97.92,98.06,97.905,98.05,433400000.0
2008-09-23 06:55:00,98.045,98.045,97.935,97.935,263200000.0
2008-09-23 07:00:00,97.945,97.945,97.775,97.775,444200000.0
2008-09-23 07:05:00,97.77,97.815,97.7,97.815,461900000.0
2008-09-23 07:10:00,97.815,97.82,97.78,97.795,132300000.0
2008-09-23 07:15:00,97.79,97.795,97.73,97.79,249800000.0
2008-09-23 07:20:00,97.78,97.835,97.765,97.78,310700000.0
2008-09-23 07:25:00,97.78,97.83,97.775,97.83,180500000.0
2008-09-23 07:30:00,97.83,97.865,97.8,97.805,260800000.0
2008-09-23 07:35:00,97.81,97.905,97.795,97.895,504300000.0
2008-09-23 07:40:00,97.885,97.92,97.825,97.905,530000000.0
2008-09-23 07:45:00,97.92,97.935,97.9,97.905,325900000.0
2008-09-23 07:50:00,97.905,97.905,97.805,97.855,410000000.0
2008-09-23 07:55:00,97.855,97.9,97.84,97.84,533300000.0
2008-09-23 08:00:00,97.84,97.87,97.74,97.78,662300000.0
2008-09-23 08:05:00,97.78,97.815,97.74,97.74,640300000.0
2008-09-23 08:10:00,97.745,97.835,97.735,97.835,681100000.0
2008-09-23 08:15:00,97.84,97.91,97.79,97.905,850400000.0
2008-09-23 08:20:00,97.905,98.01,97.89,97.9,903000000.0
2008-09-23 08:25:00,97.9,97.9,97.75,97.765,2029300000.0
2008-09-23 08:30:00,97.765,97.835,97.66,97.715,1310400000.0
2008-09-23 08:35:00,97.715,97.75,97.675,97.705,1027800000.0
2008-09-23 08:40:00,97.705,97.78,97.69,97.7,841100000.0
2008-09-23 08:45:00,97.695,97.72,97.59,97.71,2064120004.0
2008-09-23 08:50:00,97.7,97.78,97.55,97.55,763380000.0
2008-09-23 08:55:00,97.54,97.68,97.51,97.65,693160000.0
2008-09-23 09:00:00,97.615,97.68,97.49,97.55,507060000.0
2008-09-23 09:05:00,97.55,97.64,97.5,97.62,507100000.0
2008-09-23 09:10:00,97.61,97.73,97.59,97.65,644400000.0
2008-09-23 09:15:00,97.65,97.66,97.52,97.53,431100000.0
2008-09-23 09:20:00,97.52,97.61,97.47,97.6,767400000.0
2008-09-23 09:25:00,97.61,97.73,97.6,97.64,664200000.0
2008-09-23 09:30:00,97.64,97.65,97.54,97.57,1012500000.0
2008-09-23 09:35:00,97.575,97.615,97.505,97.615,992980000.0
2008-09-23 09:40:00,97.61,97.63,97.58,97.61,893200000.0
2008-09-23 09:45:00,97.6,97.65,97.57,97.63,711500000.0
2008-09-23 09:50:00,97.63,97.77,97.63,97.74,694700000.0
2008-09-23 09:55:00,97.745,97.78,97.66,97.67,773300000.0
2008-09-23 10:00:00,97.675,97.68,97.56,97.57,962000000.0
2008-09-23 10:05:00,97.57,97.805,97.48,97.76,1311200000.0
2008-09-23 10:10:00,97.76,97.76,97.55,97.555,1123400000.0
2008-09-23 10:15:00,97.555,97.645,97.54,97.54,974800000.0
2008-09-23 10:20:00,97.55,97.6,97.52,97.56,708200000.0
2008-09-23 10:25:00,97.56,97.625,97.54,97.58,541100000.0
2008-09-23 10:30:00,97.57,97.61,97.54,97.55,454800000.0
2008-09-23 10:35:00,97.55,97.565,97.5,97.515,669000000.0
2008-09-23 10:40:00,97.51,97.57,97.45,97.55,1055100000.0
2008-09-23 10:45:00,97.54,97.605,97.515,97.575,694600000.0
2008-09-23 10:50:00,97.575,97.595,97.55,97.55,432200000.0
2008-09-23 10:55:00,97.555,97.59,97.51,97.54,605700000.0
2008-09-23 11:00:00,97.545,97.64,97.535,97.6,892660000.0
2008-09-23 11:05:00,97.6,97.645,97.58,97.59,763900000.0
2008-09-23 11:10:00,97.6,97.62,97.5,97.5,616500000.0
2008-09-23 11:15:00,97.51,97.56,97.46,97.47,1301500000.0
2008-09-23 11:20:00,97.46,97.54,97.41,97.52,945400000.0
2008-09-23 11:25:00,97.52,97.58,97.48,97.51,752800000.0
2008-09-23 11:30:00,97.5,97.51,97.45,97.51,391900000.0
2008-09-23 11:35:00,97.5,97.56,97.47,97.5,666200000.0
2008-09-23 11:40:00,97.49,97.62,97.49,97.58,666800000.0
2008-09-23 11:45:00,97.59,97.6,97.485,97.5,945400000.0
2008-09-23 11:50:00,97.5,97.6,97.47,97.59,615700000.0
2008-09-23 11:55:00,97.59,97.73,97.58,97.685,938200000.0
2008-09-23 12:00:00,97.69,97.78,97.665,97.67,672200000.0
2008-09-23 12:05:00,97.67,97.8,97.67,97.8,720480000.0
2008-09-23 12:10:00,97.8,97.83,97.72,97.73,1041400000.0
2008-09-23 12:15:00,97.73,97.76,97.71,97.745,545800000.0
2008-09-23 12:20:00,97.74,97.82,97.73,97.815,829800000.0
2008-09-23 12:25:00,97.82,97.89,97.81,97.82,883900000.0
2008-09-23 12:30:00,97.82,97.85,97.7,97.71,966400000.0
2008-09-23 12:35:00,97.71,97.74,97.67,97.705,873200000.0
2008-09-23 12:40:00,97.7,97.82,97.64,97.81,780000000.0
2008-09-23 12:45:00,97.81,97.855,97.71,97.72,1328500000.0
2008-09-23 12:50:00,97.72,97.8,97.7,97.74,1108300000.0
2008-09-23 12:55:00,97.735,97.81,97.7,97.8,900400000.0
2008-09-23 13:00:00,97.8,97.87,97.775,97.84,910000000.0
2008-09-23 13:05:00,97.84,97.885,97.725,97.75,835800000.0
2008-09-23 13:10:00,97.76,97.79,97.71,97.73,999600000.0
2008-09-23 13:15:00,97.73,97.805,97.7,97.79,1411600000.0
2008-09-23 13:20:00,97.79,97.86,97.7,97.72,743000000.0
2008-09-23 13:25:00,97.725,97.82,97.7,97.805,1222300000.0
2008-09-23 13:30:00,97.805,97.81,97.7,97.76,1241080004.0
2008-09-23 13:35:00,97.76,97.785,97.7,97.74,1763300000.0
2008-09-23 13:40:00,97.75,97.805,97.735,97.77,1500000000.0
2008-09-23 13:45:00,97.77,97.79,97.665,97.745,1105700000.0
2008-09-23 13:50:00,97.73,97.795,97.73,97.77,1504900000.0
2008-09-23 13:55:00,97.77,97.795,97.685,97.75,1518200000.0
2008-09-23 14:00:00,97.75,97.8,97.73,97.765,1897000000.0
2008-09-23 14:05:00,97.765,97.8,97.665,97.7,2396800000.0
2008-09-23 14:10:00,97.7,97.75,97.565,97.57,2050500000.0
2008-09-23 14:15:00,97.575,97.65,97.525,97.62,1971000000.0
2008-09-23 14:20:00,97.64,97.69,97.59,97.62,1822800000.0
2008-09-23 14:25:00,97.615,97.63,97.505,97.56,1478200000.0
2008-09-23 14:30:00,97.56,97.63,97.46,97.57,1289400000.0
2008-09-23 14:35:00,97.57,97.655,97.53,97.6,1585000000.0
2008-09-23 14:40:00,97.595,97.73,97.59,97.675,1415800000.0
2008-09-23 14:45:00,97.685,97.74,97.665,97.73,1579600000.0
2008-09-23 14:50:00,97.725,97.745,97.645,97.65,1508600000.0
2008-09-23 14:55:00,97.65,97.655,97.575,97.6,944800000.0
2008-09-23 15:00:00,97.605,97.68,97.54,97.56,1624200000.0
2008-09-23 15:05:00,97.56,97.68,97.56,97.605,1233200000.0
2008-09-23 15:10:00,97.605,97.67,97.51,97.525,1657300000.0
2008-09-23 15:15:00,97.53,97.64,97.515,97.575,1625500000.0
2008-09-23 15:20:00,97.58,97.73,97.58,97.7,1889000000.0
2008-09-23 15:25:00,97.7,97.79,97.69,97.77,1722900000.0
2008-09-23 15:30:00,97.77,97.84,97.75,97.75,1976700000.0
2008-09-23 15:35:00,97.75,97.785,97.65,97.655,1752900000.0
2008-09-23 15:40:00,97.655,97.79,97.655,97.74,1628600000.0
2008-09-23 15:45:00,97.735,97.83,97.68,97.82,1963100000.0
2008-09-23 15:50:00,97.81,97.89,97.795,97.825,1655400000.0
2008-09-23 15:55:00,97.82,97.87,97.765,97.805,1736000000.0
2008-09-23 16:00:00,97.81,97.86,97.68,97.72,1578600000.0
2008-09-23 16:05:00,97.72,97.77,97.67,97.7,1845100000.0
2008-09-23 16:10:00,97.7,97.7,97.62,97.655,1951600000.0
2008-09-23 16:15:00,97.655,97.7,97.6,97.675,1913200000.0
2008-09-23 16:20:00,97.675,97.7,97.59,97.665,1955400000.0
2008-09-23 16:25:00,97.67,97.77,97.65,97.76,1665700000.0
2008-09-23 16:30:00,97.755,97.865,97.735,97.84,1907200000.0
2008-09-23 16:35:00,97.845,97.845,97.705,97.73,1749200000.0
2008-09-23 16:40:00,97.735,97.775,97.665,97.695,1519900000.0
2008-09-23 16:45:00,97.695,97.71,97.62,97.685,2149900000.0
2008-09-23 16:50:00,97.685,97.695,97.605,97.625,1743200000.0
2008-09-23 16:55:00,97.62,97.74,97.61,97.73,1708200000.0
2008-09-23 17:00:00,97.74,97.82,97.705,97.745,1784800000.0
2008-09-23 17:05:00,97.745,97.78,97.675,97.75,2132000000.0
2008-09-23 17:10:00,97.75,97.86,97.68,97.85,2056500000.0
2008-09-23 17:15:00,97.85,97.93,97.72,97.76,2024800000.0
2008-09-23 17:20:00,97.77,97.79,97.705,97.71,1560300000.0
2008-09-23 17:25:00,97.715,97.79,97.63,97.68,1144900000.0
2008-09-23 17:30:00,97.68,97.71,97.62,97.67,1035300000.0
2008-09-23 17:35:00,97.675,97.805,97.65,97.78,1556900000.0
2008-09-23 17:40:00,97.78,97.795,97.695,97.71,1563400000.0
2008-09-23 17:45:00,97.71,97.72,97.62,97.66,1373000000.0
2008-09-23 17:50:00,97.66,97.845,97.65,97.73,1669400000.0
2008-09-23 17:55:00,97.73,97.88,97.715,97.755,1250600000.0
2008-09-23 18:00:00,97.755,97.79,97.69,97.715,861700000.0
2008-09-23 18:05:00,97.72,97.83,97.715,97.825,810400000.0
2008-09-23 18:10:00,97.83,97.83,97.73,97.76,956300000.0
2008-09-23 18:15:00,97.76,97.77,97.69,97.7,548000000.0
2008-09-23 18:20:00,97.7,97.73,97.65,97.705,535800000.0
2008-09-23 18:25:00,97.7,97.77,97.7,97.74,473500000.0
2008-09-23 18:30:00,97.74,97.75,97.61,97.63,548500000.0
2008-09-23 18:35:00,97.63,97.69,97.59,97.64,493900000.0
2008-09-23 18:40:00,97.64,97.68,97.57,97.59,995499998.0
2008-09-23 18:45:00,97.595,97.7,97.58,97.68,1413100000.0
2008-09-23 18:50:00,97.695,97.725,97.585,97.615,1183600000.0
2008-09-23 18:55:00,97.61,97.685,97.595,97.665,1238900000.0
2008-09-23 19:00:00,97.67,97.67,97.435,97.435,1538300000.0
2008-09-23 19:05:00,97.435,97.455,97.295,97.4,988800000.0
2008-09-23 19:10:00,97.4,97.425,97.26,97.29,909600000.0
2008-09-23 19:15:00,97.285,97.36,97.24,97.27,886900000.0
2008-09-23 19:20:00,97.275,97.35,97.23,97.34,1511500000.0
2008-09-23 19:25:00,97.33,97.41,97.26,97.26,1458200000.0
2008-09-23 19:30:00,97.26,97.345,97.21,97.22,1589500001.0
2008-09-23 19:35:00,97.225,97.29,97.18,97.29,935400000.0
2008-09-23 19:40:00,97.29,97.29,97.195,97.23,567100000.0
2008-09-23 19:45:00,97.23,97.25,97.155,97.24,1193700000.0
2008-09-23 19:50:00,97.24,97.24,97.11,97.155,1255880000.0
2008-09-23 19:55:00,97.16,97.3,97.105,97.27,1793000000.0
2008-09-23 20:00:00,97.275,97.44,97.225,97.36,1322800000.0
2008-09-23 20:05:00,97.36,97.48,97.33,97.465,1276500000.0
2008-09-23 20:10:00,97.465,97.48,97.34,97.37,1238100000.0
2008-09-23 20:15:00,97.37,97.415,97.24,97.39,1216000000.0
2008-09-23 20:20:00,97.39,97.4,97.31,97.33,1150000000.0
2008-09-23 20:25:00,97.33,97.43,97.32,97.375,853700000.0
2008-09-23 20:30:00,97.38,97.48,97.38,97.41,1049800000.0
2008-09-23 20:35:00,97.41,97.445,97.36,97.445,744600000.0
2008-09-23 20:40:00,97.445,97.485,97.4,97.465,851400000.0
2008-09-23 20:45:00,97.465,97.535,97.38,97.485,1013300000.0
2008-09-23 20:50:00,97.48,97.53,97.415,97.415,893500000.0
2008-09-23 20:55:00,97.415,97.48,97.38,97.39,1039800000.0
2008-09-23 21:00:00,97.39,97.455,97.375,97.41,535000000.0
2008-09-23 21:05:00,97.42,97.455,97.385,97.405,771100000.0
2008-09-23 21:10:00,97.41,97.47,97.38,97.455,438400000.0
2008-09-23 21:15:00,97.455,97.56,97.45,97.505,515200000.0
2008-09-23 21:20:00,97.51,97.545,97.425,97.45,593200000.0
2008-09-23 21:25:00,97.445,97.465,97.39,97.41,675900000.0
2008-09-23 21:30:00,97.41,97.525,97.385,97.5,705500000.0
2008-09-23 21:35:00,97.505,97.515,97.315,97.34,684200000.0
2008-09-23 21:40:00,97.345,97.385,97.31,97.31,464600000.0
2008-09-23 21:45:00,97.295,97.3,97.22,97.275,857200000.0
2008-09-23 21:50:00,97.275,97.36,97.275,97.34,495200000.0
2008-09-23 21:55:00,97.34,97.355,97.29,97.3,347100000.0
2008-09-23 22:00:00,97.31,97.315,97.25,97.305,342300000.0
2008-09-23 22:05:00,97.3,97.365,97.285,97.34,353600000.0
2008-09-23 22:10:00,97.34,97.34,97.265,97.3,410500000.0
2008-09-23 22:15:00,97.3,97.32,97.2,97.205,461800000.0
2008-09-23 22:20:00,97.215,97.265,97.17,97.185,277300000.0
2008-09-23 22:25:00,97.17,97.19,97.075,97.09,391300000.0
2008-09-23 22:30:00,97.085,97.22,97.075,97.205,480000000.0
2008-09-23 22:35:00,97.205,97.27,97.15,97.19,546600000.0
2008-09-23 22:40:00,97.18,97.2,97.135,97.19,322500000.0
2008-09-23 22:45:00,97.2,97.255,97.135,97.22,290600000.0
2008-09-23 22:50:00,97.215,97.27,97.195,97.215,202800000.0
2008-09-23 22:55:00,97.215,97.25,97.14,97.16,273000000.0
2008-09-23 23:00:00,97.155,97.155,97.03,97.08,339299997.0
2008-09-23 23:05:00,97.065,97.08,97.04,97.06,1054099999.0
2008-09-23 23:10:00,97.06,97.06,96.925,97.03,448999999.0
2008-09-23 23:15:00,97.02,97.06,96.985,97.04,74600000.0
2008-09-23 23:20:00,97.035,97.075,97.035,97.065,54000000.0
2008-09-23 23:25:00,97.065,97.105,97.01,97.06,115800000.0
2008-09-23 23:30:00,97.06,97.06,97.03,97.06,200800000.0
2008-09-23 23:35:00,97.07,97.09,96.965,97.03,95400000.0
2008-09-23 23:40:00,97.055,97.27,97.03,97.215,279099999.0
2008-09-23 23:45:00,97.215,97.25,97.14,97.19,2540499957.0
2008-09-23 23:50:00,97.185,97.3,97.155,97.26,174300000.0
2008-09-23 23:55:00,97.25,97.41,97.25,97.41,925499984.0
2008-09-24 00:00:00,97.43,97.47,97.31,97.33,1766400005.0
2008-09-24 00:05:00,97.31,97.405,97.29,97.355,869599993.0
2008-09-24 00:10:00,97.37,97.465,97.365,97.405,137800000.0
2008-09-24 00:15:00,97.415,97.435,97.25,97.315,178200000.0
2008-09-24 00:20:00,97.32,97.37,97.315,97.32,100000000.0
2008-09-24 00:25:00,97.3,97.35,97.28,97.33,140000000.0
2008-09-24 00:30:00,97.335,97.43,97.31,97.41,148000000.0
2008-09-24 00:35:00,97.41,97.41,97.33,97.35,79000000.0
2008-09-24 00:40:00,97.34,97.355,97.32,97.34,46000000.0
2008-09-24 00:45:00,97.345,97.375,97.34,97.35,47000000.0
2008-09-24 00:50:00,97.365,97.42,97.36,97.405,78000000.0
2008-09-24 00:55:00,97.41,97.56,97.365,97.405,153100001.0
2008-09-24 01:00:00,97.36,97.525,97.335,97.375,136200001.0
2008-09-24 01:05:00,97.375,97.495,97.365,97.41,150900000.0
2008-09-24 01:10:00,97.405,97.415,97.27,97.355,133999999.0
2008-09-24 01:15:00,97.35,97.38,97.31,97.31,157000000.0
2008-09-24 01:20:00,97.31,97.33,97.235,97.285,366399999.0
2008-09-24 01:25:00,97.28,97.345,97.24,97.28,142000000.0
2008-09-24 01:30:00,97.275,97.305,97.24,97.3,76600000.0
2008-09-24 01:35:00,97.3,97.435,97.21,97.3,59300000.0
2008-09-24 01:40:00,97.31,97.5,97.28,97.305,205400000.0
2008-09-24 01:45:00,97.295,97.415,97.295,97.415,231600000.0
2008-09-24 01:50:00,97.42,97.42,97.335,97.34,336600000.0
2008-09-24 01:55:00,97.33,97.38,97.245,97.27,199800000.0
2008-09-24 02:00:00,97.275,97.34,97.245,97.33,211400000.0
2008-09-24 02:05:00,97.325,97.42,97.32,97.41,129000000.0
2008-09-24 02:10:00,97.41,97.42,97.24,97.26,706800004.0
2008-09-24 02:15:00,97.26,97.345,97.235,97.285,195000000.0
2008-09-24 02:20:00,97.28,97.415,97.22,97.325,155000000.0
2008-09-24 02:25:00,97.335,97.335,97.19,97.24,458600000.0
2008-09-24 02:30:00,97.245,97.255,97.08,97.095,645600000.0
2008-09-24 02:35:00,97.1,97.12,97.05,97.08,559200000.0
2008-09-24 02:40:00,97.075,97.195,97.035,97.13,418400000.0
2008-09-24 02:45:00,97.125,97.155,97.08,97.1,351600000.0
2008-09-24 02:50:00,97.105,97.155,97.085,97.095,559100000.0
2008-09-24 02:55:00,97.1,97.15,97.045,97.06,438700000.0
2008-09-24 03:00:00,97.06,97.075,97.015,97.035,365700000.0
2008-09-24 03:05:00,97.035,97.11,97.02,97.11,362800000.0
2008-09-24 03:10:00,97.105,97.105,96.98,97.0,573180000.0
2008-09-24 03:15:00,97.0,97.07,96.995,97.045,610700000.0
2008-09-24 03:20:00,97.055,97.065,97.015,97.045,323800000.0
2008-09-24 03:25:00,97.05,97.07,96.975,96.98,332200000.0
2008-09-24 03:30:00,96.98,96.99,96.915,96.92,505800000.0
2008-09-24 03:35:00,96.92,97.01,96.9,97.01,546800000.0
2008-09-24 03:40:00,97.015,97.22,97.005,97.205,690900000.0
2008-09-24 03:45:00,97.195,97.2,97.095,97.13,554000000.0
2008-09-24 03:50:00,97.115,97.23,97.115,97.205,459100000.0
2008-09-24 03:55:00,97.21,97.225,97.12,97.12,332600000.0
2008-09-24 04:00:00,97.12,97.155,97.065,97.135,451400000.0
2008-09-24 04:05:00,97.135,97.18,97.12,97.125,308700000.0
2008-09-24 04:10:00,97.125,97.18,97.105,97.175,315300000.0
2008-09-24 04:15:00,97.175,97.275,97.165,97.26,488300000.0
2008-09-24 04:20:00,97.255,97.26,97.21,97.225,187400000.0
2008-09-24 04:25:00,97.225,97.265,97.22,97.235,519300000.0
2008-09-24 04:30:00,97.235,97.275,97.225,97.23,227100000.0
2008-09-24 04:35:00,97.235,97.235,97.17,97.215,321400000.0
2008-09-24 04:40:00,97.215,97.3,97.215,97.28,392800000.0
2008-09-24 04:45:00,97.28,97.33,97.26,97.285,424500000.0
2008-09-24 04:50:00,97.28,97.35,97.275,97.32,521500000.0
2008-09-24 04:55:00,97.325,97.34,97.28,97.315,437200000.0
2008-09-24 05:00:00,97.315,97.345,97.305,97.335,269000000.0
2008-09-24 05:05:00,97.335,97.335,97.245,97.27,395700000.0
2008-09-24 05:10:00,97.27,97.32,97.265,97.285,424700000.0
2008-09-24 05:15:00,97.285,97.305,97.21,97.22,270400000.0
2008-09-24 05:20:00,97.22,97.235,97.19,97.21,273300000.0
2008-09-24 05:25:00,97.21,97.285,97.19,97.2,517080000.0
2008-09-24 05:30:00,97.2,97.23,97.18,97.22,328100000.0
2008-09-24 05:35:00,97.225,97.235,97.18,97.195,191500000.0
2008-09-24 05:40:00,97.195,97.235,97.155,97.22,455800000.0
2008-09-24 05:45:00,97.22,97.23,97.185,97.19,252100000.0
2008-09-24 05:50:00,97.195,97.235,97.18,97.205,255200000.0
2008-09-24 05:55:00,97.215,97.22,97.18,97.21,237200000.0
2008-09-24 06:00:00,97.205,97.235,97.2,97.23,103900000.0
2008-09-24 06:05:00,97.225,97.23,97.175,97.19,154900000.0
2008-09-24 06:10:00,97.195,97.275,97.195,97.235,186200000.0
2008-09-24 06:15:00,97.24,97.27,97.215,97.23,329900000.0
2008-09-24 06:20:00,97.22,97.24,97.2,97.23,155800000.0
2008-09-24 06:25:00,97.225,97.23,97.205,97.22,166900000.0
2008-09-24 06:30:00,97.215,97.235,97.195,97.23,269100000.0
2008-09-24 06:35:00,97.235,97.25,97.185,97.185,451800000.0
2008-09-24 06:40:00,97.185,97.285,97.18,97.26,509200000.0
2008-09-24 06:45:00,97.265,97.31,97.24,97.24,467300000.0
2008-09-24 06:50:00,97.24,97.285,97.24,97.26,242200000.0
2008-09-24 06:55:00,97.265,97.285,97.235,97.265,425500000.0
2008-09-24 07:00:00,97.265,97.31,97.23,97.3,643200000.0
2008-09-24 07:05:00,97.3,97.33,97.275,97.325,353100000.0
2008-09-24 07:10:00,97.33,97.33,97.25,97.29,516700000.0
2008-09-24 07:15:00,97.29,97.32,97.24,97.265,577900000.0
2008-09-24 07:20:00,97.26,97.275,97.215,97.255,400100000.0
2008-09-24 07:25:00,97.25,97.325,97.235,97.31,387600000.0
2008-09-24 07:30:00,97.32,97.345,97.255,97.26,526400000.0
2008-09-24 07:35:00,97.25,97.32,97.245,97.275,757600000.0
2008-09-24 07:40:00,97.28,97.35,97.275,97.315,706100000.0
2008-09-24 07:45:00,97.315,97.33,97.285,97.31,524000000.0
2008-09-24 07:50:00,97.305,97.365,97.295,97.34,697400000.0
2008-09-24 07:55:00,97.345,97.44,97.345,97.425,854100000.0
2008-09-24 08:00:00,97.425,97.435,97.32,97.33,1096700000.0
2008-09-24 08:05:00,97.335,97.435,97.31,97.415,836880000.0
2008-09-24 08:10:00,97.415,97.5,97.4,97.49,674200000.0
2008-09-24 08:15:00,97.485,97.64,97.485,97.59,768800000.0
2008-09-24 08:20:00,97.59,97.595,97.49,97.5,658700000.0
2008-09-24 08:25:00,97.505,97.53,97.345,97.415,727000000.0
2008-09-24 08:30:00,97.415,97.46,97.37,97.45,787100000.0
2008-09-24 08:35:00,97.445,97.64,97.445,97.64,1143300000.0
2008-09-24 08:40:00,97.635,97.64,97.525,97.625,959600000.0
2008-09-24 08:45:00,97.63,97.675,97.575,97.61,1027860000.0
2008-09-24 08:50:00,97.62,97.64,97.555,97.63,708400000.0
2008-09-24 08:55:00,97.63,97.79,97.625,97.735,1245660000.0
2008-09-24 09:00:00,97.745,97.77,97.63,97.65,1040200000.0
2008-09-24 09:05:00,97.655,97.67,97.62,97.64,783900000.0
2008-09-24 09:10:00,97.635,97.81,97.63,97.78,894500000.0
2008-09-24 09:15:00,97.78,97.835,97.735,97.75,1028200000.0
2008-09-24 09:20:00,97.75,97.75,97.63,97.69,784200000.0
2008-09-24 09:25:00,97.685,97.695,97.6,97.64,803500000.0
2008-09-24 09:30:00,97.635,97.665,97.565,97.66,747000000.0
2008-09-24 09:35:00,97.66,97.705,97.54,97.55,885300000.0
2008-09-24 09:40:00,97.555,97.625,97.54,97.595,668600000.0
2008-09-24 09:45:00,97.595,97.62,97.545,97.56,730900000.0
2008-09-24 09:50:00,97.56,97.575,97.465,97.575,949700000.0
2008-09-24 09:55:00,97.575,97.625,97.5,97.535,1086800000.0
2008-09-24 10:00:00,97.535,97.715,97.5,97.64,1496560000.0
2008-09-24 10:05:00,97.64,97.66,97.545,97.59,1065180000.0
2008-09-24 10:10:00,97.59,97.625,97.54,97.58,829580000.0
2008-09-24 10:15:00,97.58,97.665,97.49,97.53,1076180000.0
2008-09-24 10:20:00,97.53,97.545,97.485,97.525,942900000.0
2008-09-24 10:25:00,97.525,97.555,97.45,97.555,690100000.0
2008-09-24 10:30:00,97.545,97.615,97.525,97.59,924200000.0
2008-09-24 10:35:00,97.59,97.65,97.52,97.62,522100000.0
2008-09-24 10:40:00,97.625,97.63,97.53,97.535,896200000.0
2008-09-24 10:45:00,97.53,97.59,97.5,97.57,834800000.0
2008-09-24 10:50:00,97.57,97.625,97.555,97.605,560700000.0
2008-09-24 10:55:00,97.6,97.655,97.565,97.595,829500000.0
2008-09-24 11:00:00,97.595,97.67,97.58,97.65,729700000.0
2008-09-24 11:05:00,97.65,97.7,97.605,97.62,793300000.0
2008-09-24 11:10:00,97.62,97.64,97.53,97.56,827600000.0
2008-09-24 11:15:00,97.575,97.585,97.52,97.56,693800000.0
2008-09-24 11:20:00,97.56,97.575,97.52,97.56,501200000.0
2008-09-24 11:25:00,97.56,97.605,97.53,97.565,807500000.0
2008-09-24 11:30:00,97.56,97.59,97.545,97.555,783900000.0
2008-09-24 11:35:00,97.55,97.62,97.5,97.605,732700000.0
2008-09-24 11:40:00,97.605,97.65,97.605,97.625,473400000.0
2008-09-24 11:45:00,97.63,97.64,97.495,97.52,439500000.0
2008-09-24 11:50:00,97.52,97.57,97.515,97.56,699300000.0
2008-09-24 11:55:00,97.56,97.61,97.555,97.6,469700000.0
2008-09-24 12:00:00,97.6,97.625,97.545,97.555,532000000.0
2008-09-24 12:05:00,97.56,97.61,97.55,97.58,393500000.0
2008-09-24 12:10:00,97.58,97.615,97.56,97.56,664000000.0
2008-09-24 12:15:00,97.56,97.645,97.53,97.545,528500000.0
2008-09-24 12:20:00,97.55,97.59,97.53,97.53,568300000.0
2008-09-24 12:25:00,97.53,97.615,97.505,97.61,351800000.0
2008-09-24 12:30:00,97.605,97.605,97.5,97.525,615200000.0
2008-09-24 12:35:00,97.53,97.535,97.47,97.5,334300000.0
2008-09-24 12:40:00,97.515,97.515,97.42,97.465,725200000.0
2008-09-24 12:45:00,97.465,97.495,97.44,97.495,540400000.0
2008-09-24 12:50:00,97.5,97.555,97.465,97.465,478500000.0
2008-09-24 12:55:00,97.465,97.55,97.465,97.525,708900000.0
2008-09-24 13:00:00,97.525,97.61,97.5,97.55,729700000.0
2008-09-24 13:05:00,97.545,97.59,97.495,97.565,746400000.0
2008-09-24 13:10:00,97.565,97.565,97.455,97.485,643700000.0
2008-09-24 13:15:00,97.485,97.55,97.47,97.53,500100000.0
2008-09-24 13:20:00,97.53,97.565,97.515,97.55,472300000.0
2008-09-24 13:25:00,97.55,97.575,97.475,97.54,528600000.0
2008-09-24 13:30:00,97.545,97.635,97.545,97.615,612500000.0
2008-09-24 13:35:00,97.62,97.63,97.545,97.59,635600000.0
2008-09-24 13:40:00,97.595,97.625,97.5,97.54,713000000.0
2008-09-24 13:45:00,97.535,97.56,97.4,97.44,743200000.0
2008-09-24 13:50:00,97.435,97.495,97.38,97.445,609500000.0
2008-09-24 13:55:00,97.45,97.505,97.375,97.505,989900000.0
2008-09-24 14:00:00,97.505,97.515,97.44,97.46,869000000.0
2008-09-24 14:05:00,97.455,97.5,97.45,97.48,713600000.0
2008-09-24 14:10:00,97.48,97.54,97.46,97.525,682800000.0
2008-09-24 14:15:00,97.52,97.54,97.485,97.53,703000000.0
2008-09-24 14:20:00,97.525,97.725,97.515,97.655,1021800000.0
2008-09-24 14:25:00,97.65,97.78,97.63,97.755,941500000.0
2008-09-24 14:30:00,97.75,97.86,97.735,97.815,1076700000.0
2008-09-24 14:35:00,97.81,97.87,97.74,97.85,1002600000.0
2008-09-24 14:40:00,97.855,97.875,97.8,97.8,861000000.0
2008-09-24 14:45:00,97.8,97.825,97.74,97.755,692600000.0
2008-09-24 14:50:00,97.75,97.8,97.74,97.765,606500000.0
2008-09-24 14:55:00,97.765,97.845,97.76,97.83,813900000.0
2008-09-24 15:00:00,97.835,97.895,97.745,97.78,754300000.0
2008-09-24 15:05:00,97.78,97.83,97.77,97.77,656100000.0
2008-09-24 15:10:00,97.775,97.84,97.765,97.825,962200000.0
2008-09-24 15:15:00,97.83,97.83,97.705,97.745,799600000.0
2008-09-24 15:20:00,97.745,97.775,97.7,97.755,771800000.0
2008-09-24 15:25:00,97.755,97.815,97.725,97.73,876400000.0
2008-09-24 15:30:00,97.735,97.79,97.66,97.665,910900000.0
2008-09-24 15:35:00,97.675,97.69,97.515,97.545,1001800000.0
2008-09-24 15:40:00,97.555,97.57,97.465,97.505,1085300000.0
2008-09-24 15:45:00,97.505,97.58,97.445,97.54,1074800000.0
2008-09-24 15:50:00,97.54,97.59,97.505,97.545,1042800000.0
2008-09-24 15:55:00,97.545,97.6,97.535,97.535,979200000.0
2008-09-24 16:00:00,97.53,97.665,97.45,97.605,1057700000.0
2008-09-24 16:05:00,97.605,97.665,97.57,97.59,887900000.0
2008-09-24 16:10:00,97.59,97.615,97.45,97.45,1133600000.0
2008-09-24 16:15:00,97.46,97.495,97.425,97.465,1082000000.0
2008-09-24 16:20:00,97.46,97.555,97.435,97.54,926700000.0
2008-09-24 16:25:00,97.54,97.56,97.45,97.535,1187500000.0
2008-09-24 16:30:00,97.535,97.575,97.505,97.525,1201300000.0
2008-09-24 16:35:00,97.535,97.58,97.495,97.56,1268600000.0
2008-09-24 16:40:00,97.565,97.61,97.515,97.545,1195500000.0
2008-09-24 16:45:00,97.54,97.58,97.44,97.455,1189000000.0
2008-09-24 16:50:00,97.455,97.495,97.415,97.47,985200000.0
2008-09-24 16:55:00,97.47,97.535,97.4,97.4,1084700000.0
2008-09-24 17:00:00,97.405,97.54,97.35,97.53,1179600000.0
2008-09-24 17:05:00,97.525,97.565,97.475,97.495,1074300000.0
2008-09-24 17:10:00,97.5,97.535,97.44,97.5,1116200000.0
2008-09-24 17:15:00,97.485,97.5,97.41,97.42,1236500000.0
2008-09-24 17:20:00,97.42,97.53,97.42,97.485,1150500000.0
2008-09-24 17:25:00,97.48,97.57,97.475,97.545,951400000.0
2008-09-24 17:30:00,97.545,97.605,97.465,97.47,1302700000.0
2008-09-24 17:35:00,97.47,97.48,97.42,97.42,866400000.0
2008-09-24 17:40:00,97.42,97.43,97.345,97.395,869500000.0
2008-09-24 17:45:00,97.395,97.435,97.33,97.335,873200000.0
2008-09-24 17:50:00,97.33,97.345,97.255,97.32,1223600000.0
2008-09-24 17:55:00,97.315,97.385,97.3,97.355,916600000.0
2008-09-24 18:00:00,97.36,97.4,97.26,97.275,969200000.0
2008-09-24 18:05:00,97.27,97.285,97.2,97.24,866500000.0
2008-09-24 18:10:00,97.235,97.28,97.2,97.255,932400000.0
2008-09-24 18:15:00,97.25,97.375,97.24,97.28,930100000.0
2008-09-24 18:20:00,97.285,97.315,97.2,97.31,694900000.0
2008-09-24 18:25:00,97.305,97.335,97.275,97.31,694100000.0
2008-09-24 18:30:00,97.315,97.415,97.305,97.4,785600000.0
2008-09-24 18:35:00,97.4,97.415,97.265,97.335,748300000.0
2008-09-24 18:40:00,97.33,97.33,97.26,97.275,611900000.0
2008-09-24 18:45:00,97.28,97.405,97.27,97.375,665000000.0
2008-09-24 18:50:00,97.375,97.38,97.31,97.33,551600000.0
2008-09-24 18:55:00,97.33,97.37,97.315,97.34,465600000.0
2008-09-24 19:00:00,97.335,97.36,97.265,97.28,562400000.0
2008-09-24 19:05:00,97.275,97.45,97.275,97.395,791200000.0
2008-09-24 19:10:00,97.39,97.435,97.37,97.37,650300000.0
2008-09-24 19:15:00,97.37,97.44,97.35,97.41,632900000.0
2008-09-24 19:20:00,97.41,97.46,97.38,97.445,677400000.0
2008-09-24 19:25:00,97.445,97.49,97.39,97.435,916100000.0
2008-09-24 19:30:00,97.435,97.455,97.395,97.41,824500000.0
2008-09-24 19:35:00,97.41,97.45,97.355,97.37,767300000.0
2008-09-24 19:40:00,97.375,97.385,97.295,97.375,805900000.0
2008-09-24 19:45:00,97.375,97.42,97.215,97.38,1370100000.0
2008-09-24 19:50:00,97.375,97.41,97.36,97.395,635600000.0
2008-09-24 19:55:00,97.395,97.395,97.295,97.31,754400000.0
2008-09-24 20:00:00,97.315,97.345,97.27,97.295,1140500000.0
2008-09-24 20:05:00,97.295,97.315,97.19,97.225,693500000.0
2008-09-24 20:10:00,97.225,97.25,97.16,97.18,821400000.0
2008-09-24 20:15:00,97.18,97.27,97.18,97.26,520100000.0
2008-09-24 20:20:00,97.26,97.29,97.245,97.265,418000000.0
2008-09-24 20:25:00,97.27,97.34,97.235,97.325,642100000.0
2008-09-24 20:30:00,97.325,97.36,97.26,97.27,730800000.0
2008-09-24 20:35:00,97.26,97.305,97.245,97.28,398600000.0
2008-09-24 20:40:00,97.28,97.345,97.28,97.3,554400000.0
2008-09-24 20:45:00,97.3,97.38,97.28,97.355,586000000.0
2008-09-24 20:50:00,97.355,97.375,97.26,97.31,677900000.0
2008-09-24 20:55:00,97.315,97.32,97.205,97.22,457900000.0
2008-09-24 21:00:00,97.225,97.255,97.2,97.205,468000000.0
2008-09-24 21:05:00,97.21,97.305,97.21,97.295,398800000.0
2008-09-24 21:10:00,97.295,97.3,97.225,97.26,549100000.0
2008-09-24 21:15:00,97.26,97.315,97.15,97.215,869900000.0
2008-09-24 21:20:00,97.215,97.275,97.18,97.245,476800000.0
2008-09-24 21:25:00,97.245,97.305,97.24,97.305,264700000.0
2008-09-24 21:30:00,97.31,97.31,97.25,97.27,252800000.0
2008-09-24 21:35:00,97.275,97.275,97.165,97.19,320000000.0
2008-09-24 21:40:00,97.19,97.22,97.155,97.17,413000000.0
2008-09-24 21:45:00,97.165,97.19,97.12,97.15,579800000.0
2008-09-24 21:50:00,97.15,97.195,97.13,97.17,546300000.0
2008-09-24 21:55:00,97.17,97.235,97.14,97.195,436900000.0
2008-09-24 22:00:00,97.19,97.265,97.155,97.165,364100000.0
2008-09-24 22:05:00,97.165,97.25,97.165,97.215,412400000.0
2008-09-24 22:10:00,97.21,97.275,97.2,97.25,483200000.0
2008-09-24 22:15:00,97.25,97.27,97.2,97.2,150400000.0
2008-09-24 22:20:00,97.19,97.24,97.175,97.205,271000000.0
2008-09-24 22:25:00,97.2,97.31,97.2,97.28,292100000.0
2008-09-24 22:30:00,97.285,97.34,97.24,97.27,355900000.0
2008-09-24 22:35:00,97.265,97.285,97.24,97.275,130600000.0
2008-09-24 22:40:00,97.275,97.275,97.23,97.25,117600000.0
2008-09-24 22:45:00,97.245,97.285,97.21,97.245,108100000.0
2008-09-24 22:50:00,97.23,97.23,97.145,97.185,280500000.0
2008-09-24 22:55:00,97.19,97.21,97.17,97.175,101300000.0
2008-09-24 23:00:00,97.185,97.2,97.14,97.165,1796899996.0
2008-09-24 23:05:00,97.17,97.3,97.165,97.26,1471600002.0
2008-09-24 23:10:00,97.255,97.395,97.25,97.32,190500000.0
2008-09-24 23:15:00,97.325,97.345,97.266,97.27,120700000.0
2008-09-24 23:20:00,97.27,97.34,97.265,97.28,45200000.0
2008-09-24 23:25:00,97.275,97.32,97.175,97.21,171600000.0
2008-09-24 23:30:00,97.205,97.23,97.14,97.175,178899999.0
2008-09-24 23:35:00,97.185,97.22,97.11,97.22,229500001.0
2008-09-24 23:40:00,97.215,97.305,97.175,97.27,116400000.0
2008-09-24 23:45:00,97.27,97.35,97.21,97.33,884300000.0
2008-09-24 23:50:00,97.27,97.335,97.12,97.19,552400001.0
2008-09-24 23:55:00,97.185,97.19,97.15,97.15,383299999.0
2008-09-25 00:00:00,97.205,97.24,97.155,97.18,121200000.0
2008-09-25 00:05:00,97.18,97.23,97.16,97.19,800200004.0
2008-09-25 00:10:00,97.18,97.32,97.18,97.28,249099998.0
2008-09-25 00:15:00,97.27,97.295,97.25,97.26,189700000.0
2008-09-25 00:20:00,97.26,97.27,97.236,97.255,116100000.0
2008-09-25 00:25:00,97.255,97.275,97.235,97.255,81000000.0
2008-09-25 00:30:00,97.255,97.255,97.22,97.235,208399997.0
2008-09-25 00:35:00,97.235,97.25,97.18,97.23,966899992.0
2008-09-25 00:40:00,97.225,97.23,97.22,97.225,614200011.0
2008-09-25 00:45:00,97.22,97.255,97.22,97.235,782600003.0
2008-09-25 00:50:00,97.24,97.27,97.22,97.235,1330299998.0
2008-09-25 00:55:00,97.24,97.25,97.202,97.24,105400000.0
2008-09-25 01:00:00,97.235,97.25,97.18,97.22,99300000.0
2008-09-25 01:05:00,97.18,97.3,97.175,97.28,494300006.0
2008-09-25 01:10:00,97.275,97.3,97.255,97.28,32500000.0
2008-09-25 01:15:00,97.275,97.295,97.185,97.235,116500000.0
2008-09-25 01:20:00,97.23,97.305,97.2,97.295,110800000.0
2008-09-25 01:25:00,97.3,97.45,97.245,97.375,288500002.0
2008-09-25 01:30:00,97.395,97.415,97.37,97.39,85000000.0
2008-09-25 01:35:00,97.395,97.43,97.37,97.395,68000000.0
2008-09-25 01:40:00,97.39,97.455,97.385,97.385,119000000.0
2008-09-25 01:45:00,97.375,97.395,97.305,97.37,114400000.0
2008-09-25 01:50:00,97.365,97.395,97.27,97.365,238799997.0
2008-09-25 01:55:00,97.32,97.515,97.32,97.5,142700000.0
2008-09-25 02:00:00,97.5,97.515,97.42,97.425,199000000.0
2008-09-25 02:05:00,97.45,97.475,97.41,97.435,284600000.0
2008-09-25 02:10:00,97.435,97.485,97.415,97.475,87500000.0
2008-09-25 02:15:00,97.48,97.485,97.435,97.435,78000000.0
2008-09-25 02:20:00,97.44,97.485,97.435,97.465,117500000.0
2008-09-25 02:25:00,97.465,97.49,97.44,97.48,168100000.0
2008-09-25 02:30:00,97.48,97.495,97.45,97.495,313300000.0
2008-09-25 02:35:00,97.495,97.5,97.45,97.475,270600000.0
2008-09-25 02:40:00,97.48,97.53,97.465,97.505,210300000.0
2008-09-25 02:45:00,97.505,97.505,97.395,97.45,452500000.0
2008-09-25 02:50:00,97.455,97.505,97.385,97.485,430400000.0
2008-09-25 02:55:00,97.485,97.545,97.45,97.495,368400000.0
2008-09-25 03:00:00,97.5,97.555,97.48,97.54,409500000.0
2008-09-25 03:05:00,97.545,97.575,97.495,97.52,391600000.0
2008-09-25 03:10:00,97.525,97.53,97.485,97.515,409800000.0
2008-09-25 03:15:00,97.505,97.655,97.445,97.63,624000000.0
2008-09-25 03:20:00,97.635,97.665,97.56,97.635,751600000.0
2008-09-25 03:25:00,97.635,97.645,97.545,97.58,613100000.0
2008-09-25 03:30:00,97.585,97.62,97.55,97.595,479800000.0
2008-09-25 03:35:00,97.6,97.66,97.565,97.585,331900000.0
2008-09-25 03:40:00,97.59,97.7,97.56,97.68,385000000.0
2008-09-25 03:45:00,97.68,97.7,97.62,97.65,345200000.0
2008-09-25 03:50:00,97.655,97.815,97.635,97.655,637800000.0
2008-09-25 03:55:00,97.655,97.805,97.635,97.76,694200000.0
2008-09-25 04:00:00,97.76,97.825,97.71,97.725,411100000.0
2008-09-25 04:05:00,97.73,97.77,97.665,97.705,272800000.0
2008-09-25 04:10:00,97.705,97.73,97.67,97.685,356900000.0
2008-09-25 04:15:00,97.685,97.75,97.67,97.695,228700000.0
2008-09-25 04:20:00,97.7,97.725,97.655,97.67,356100000.0
2008-09-25 04:25:00,97.675,97.69,97.59,97.63,366200000.0
2008-09-25 04:30:00,97.63,97.69,97.625,97.66,382000000.0
2008-09-25 04:35:00,97.66,97.71,97.64,97.69,211100000.0
2008-09-25 04:40:00,97.685,97.695,97.66,97.695,257000000.0
2008-09-25 04:45:00,97.69,97.7,97.665,97.685,224300000.0
2008-09-25 04:50:00,97.68,97.695,97.66,97.675,253400000.0
2008-09-25 04:55:00,97.675,97.7,97.63,97.66,330900000.0
2008-09-25 05:00:00,97.66,97.705,97.635,97.645,249400000.0
2008-09-25 05:05:00,97.65,97.695,97.615,97.645,260800000.0
2008-09-25 05:10:00,97.645,97.66,97.625,97.635,264900000.0
2008-09-25 05:15:00,97.64,97.665,97.64,97.65,147400000.0
2008-09-25 05:20:00,97.65,97.685,97.645,97.685,152500000.0
2008-09-25 05:25:00,97.685,97.69,97.655,97.67,257500000.0
2008-09-25 05:30:00,97.67,97.67,97.605,97.605,266500000.0
2008-09-25 05:35:00,97.615,97.66,97.6,97.66,194300000.0
2008-09-25 05:40:00,97.65,97.67,97.63,97.65,147700000.0
2008-09-25 05:45:00,97.645,97.645,97.59,97.595,178100000.0
2008-09-25 05:50:00,97.595,97.6,97.56,97.56,330100000.0
2008-09-25 05:55:00,97.56,97.59,97.53,97.535,459000000.0
2008-09-25 06:00:00,97.535,97.61,97.52,97.61,258300000.0
2008-09-25 06:05:00,97.61,97.65,97.595,97.605,272400000.0
2008-09-25 06:10:00,97.605,97.635,97.575,97.61,268900000.0
2008-09-25 06:15:00,97.615,97.63,97.53,97.535,225400000.0
2008-09-25 06:20:00,97.535,97.575,97.525,97.575,317500000.0
2008-09-25 06:25:00,97.58,97.61,97.565,97.57,203000000.0
2008-09-25 06:30:00,97.575,97.615,97.55,97.55,254500000.0
2008-09-25 06:35:00,97.55,97.575,97.535,97.555,141300000.0
2008-09-25 06:40:00,97.555,97.635,97.555,97.6,251200000.0
2008-09-25 06:45:00,97.595,97.635,97.585,97.595,317500000.0
2008-09-25 06:50:00,97.59,97.695,97.59,97.68,283200000.0
2008-09-25 06:55:00,97.685,97.685,97.62,97.65,297200000.0
2008-09-25 07:00:00,97.655,97.79,97.65,97.77,407200000.0
2008-09-25 07:05:00,97.77,97.775,97.735,97.75,320200000.0
2008-09-25 07:10:00,97.75,97.75,97.7,97.725,313500000.0
2008-09-25 07:15:00,97.72,97.73,97.68,97.71,238400000.0
2008-09-25 07:20:00,97.71,97.725,97.65,97.665,443200000.0
2008-09-25 07:25:00,97.665,97.67,97.555,97.6,512000000.0
2008-09-25 07:30:00,97.6,97.61,97.555,97.6,324000000.0
2008-09-25 07:35:00,97.59,97.675,97.525,97.535,473900000.0
2008-09-25 07:40:00,97.53,97.57,97.5,97.535,626200000.0
2008-09-25 07:45:00,97.54,97.55,97.49,97.51,454000000.0
2008-09-25 07:50:00,97.51,97.6,97.495,97.575,393400000.0
2008-09-25 07:55:00,97.58,97.59,97.505,97.59,437100000.0
2008-09-25 08:00:00,97.595,97.595,97.48,97.48,656400000.0
2008-09-25 08:05:00,97.48,97.485,97.43,97.455,503300000.0
2008-09-25 08:10:00,97.455,97.54,97.42,97.525,828000000.0
2008-09-25 08:15:00,97.53,97.64,97.515,97.58,1135000000.0
2008-09-25 08:20:00,97.58,97.61,97.535,97.56,1194100000.0
2008-09-25 08:25:00,97.555,97.615,97.54,97.61,922600000.0
2008-09-25 08:30:00,97.61,97.67,97.605,97.62,727600000.0
2008-09-25 08:35:00,97.615,97.765,97.595,97.755,779700000.0
2008-09-25 08:40:00,97.76,97.765,97.695,97.7,702400000.0
2008-09-25 08:45:00,97.705,97.715,97.575,97.61,649500000.0
2008-09-25 08:50:00,97.61,97.665,97.575,97.66,549300000.0
2008-09-25 08:55:00,97.665,97.7,97.635,97.675,530700000.0
2008-09-25 09:00:00,97.675,97.7,97.58,97.6,689900000.0
2008-09-25 09:05:00,97.605,97.61,97.535,97.575,517700000.0
2008-09-25 09:10:00,97.565,97.575,97.485,97.545,737500000.0
2008-09-25 09:15:00,97.545,97.63,97.525,97.575,792000000.0
2008-09-25 09:20:00,97.57,97.6,97.49,97.555,694600000.0
2008-09-25 09:25:00,97.56,97.61,97.55,97.59,579600000.0
2008-09-25 09:30:00,97.59,97.62,97.535,97.585,826700000.0
2008-09-25 09:35:00,97.585,97.615,97.555,97.58,592400000.0
2008-09-25 09:40:00,97.58,97.62,97.545,97.55,579700000.0
2008-09-25 09:45:00,97.55,97.565,97.485,97.515,637300000.0
2008-09-25 09:50:00,97.52,97.555,97.485,97.49,479100000.0
2008-09-25 09:55:00,97.49,97.525,97.475,97.49,628500000.0
2008-09-25 10:00:00,97.49,97.56,97.465,97.51,795900000.0
2008-09-25 10:05:00,97.505,97.585,97.5,97.52,736800000.0
2008-09-25 10:10:00,97.52,97.575,97.52,97.56,689000000.0
2008-09-25 10:15:00,97.57,97.585,97.54,97.56,588300000.0
2008-09-25 10:20:00,97.565,97.58,97.52,97.55,325900000.0
2008-09-25 10:25:00,97.55,97.57,97.54,97.565,359000000.0
2008-09-25 10:30:00,97.57,97.605,97.545,97.575,485700000.0
2008-09-25 10:35:00,97.575,97.625,97.55,97.625,559900000.0
2008-09-25 10:40:00,97.625,97.625,97.56,97.6,589300000.0
2008-09-25 10:45:00,97.605,97.67,97.585,97.615,682100000.0
2008-09-25 10:50:00,97.615,97.68,97.615,97.65,627300000.0
2008-09-25 10:55:00,97.65,97.665,97.605,97.635,517100000.0
2008-09-25 11:00:00,97.635,97.73,97.635,97.72,795000000.0
2008-09-25 11:05:00,97.735,97.765,97.71,97.75,682200000.0
2008-09-25 11:10:00,97.75,97.79,97.75,97.765,569500000.0
2008-09-25 11:15:00,97.765,97.825,97.76,97.81,536700000.0
2008-09-25 11:20:00,97.81,97.825,97.705,97.715,502700000.0
2008-09-25 11:25:00,97.72,97.81,97.705,97.77,673900000.0
2008-09-25 11:30:00,97.77,97.785,97.715,97.735,566100000.0
2008-09-25 11:35:00,97.735,97.77,97.655,97.655,705800000.0
2008-09-25 11:40:00,97.66,97.735,97.62,97.71,646100000.0
2008-09-25 11:45:00,97.705,97.765,97.67,97.685,569400000.0
2008-09-25 11:50:00,97.695,97.73,97.665,97.69,814900000.0
2008-09-25 11:55:00,97.695,97.71,97.67,97.68,517300000.0
2008-09-25 12:00:00,97.68,97.72,97.66,97.675,551900000.0
2008-09-25 12:05:00,97.68,97.735,97.655,97.72,425400000.0
2008-09-25 12:10:00,97.72,97.75,97.705,97.735,324200000.0
2008-09-25 12:15:00,97.745,97.77,97.69,97.74,798600000.0
2008-09-25 12:20:00,97.74,97.805,97.73,97.76,721800000.0
2008-09-25 12:25:00,97.76,97.785,97.745,97.785,584600000.0
2008-09-25 12:30:00,97.78,97.785,97.655,97.675,843800000.0
2008-09-25 12:35:00,97.675,97.73,97.625,97.7,805300000.0
2008-09-25 12:40:00,97.695,97.73,97.56,97.575,670800000.0
2008-09-25 12:45:00,97.575,97.65,97.57,97.585,632100000.0
2008-09-25 12:50:00,97.585,97.585,97.505,97.53,670100000.0
2008-09-25 12:55:00,97.53,97.615,97.53,97.61,426400000.0
2008-09-25 13:00:00,97.615,97.615,97.535,97.535,690500000.0
2008-09-25 13:05:00,97.545,97.625,97.535,97.595,786200000.0
2008-09-25 13:10:00,97.595,97.615,97.495,97.51,739700000.0
2008-09-25 13:15:00,97.515,97.56,97.445,97.505,919900000.0
2008-09-25 13:20:00,97.505,97.615,97.49,97.53,756300000.0
2008-09-25 13:25:00,97.53,97.605,97.495,97.6,648000000.0
2008-09-25 13:30:00,97.6,97.61,97.515,97.535,512600000.0
2008-09-25 13:35:00,97.54,97.55,97.485,97.505,533800000.0
2008-09-25 13:40:00,97.505,97.535,97.47,97.485,398500000.0
2008-09-25 13:45:00,97.49,97.51,97.46,97.505,554600000.0
2008-09-25 13:50:00,97.505,97.52,97.465,97.505,434100000.0
2008-09-25 13:55:00,97.505,97.55,97.495,97.535,582800000.0
2008-09-25 14:00:00,97.54,97.675,97.535,97.665,884100000.0
2008-09-25 14:05:00,97.67,97.73,97.625,97.635,1298100000.0
2008-09-25 14:10:00,97.635,97.77,97.625,97.765,734600000.0
2008-09-25 14:15:00,97.76,97.775,97.7,97.72,803800000.0
2008-09-25 14:20:00,97.72,97.835,97.68,97.725,846200000.0
2008-09-25 14:25:00,97.725,97.725,97.61,97.63,888800000.0
2008-09-25 14:30:00,97.62,97.695,97.57,97.615,1584000000.0
2008-09-25 14:35:00,97.625,97.74,97.605,97.715,1042200000.0
2008-09-25 14:40:00,97.71,97.75,97.68,97.715,1018700000.0
2008-09-25 14:45:00,97.715,97.75,97.655,97.67,978100000.0
2008-09-25 14:50:00,97.67,97.71,97.6,97.655,1087600000.0
2008-09-25 14:55:00,97.66,97.715,97.645,97.68,748900000.0
2008-09-25 15:00:00,97.675,97.73,97.64,97.715,639200000.0
2008-09-25 15:05:00,97.715,97.815,97.685,97.695,651100000.0
2008-09-25 15:10:00,97.69,97.71,97.615,97.645,687000000.0
2008-09-25 15:15:00,97.65,97.775,97.62,97.745,787400000.0
2008-09-25 15:20:00,97.73,97.84,97.73,97.82,736500000.0
2008-09-25 15:25:00,97.815,97.88,97.79,97.81,766300000.0
2008-09-25 15:30:00,97.81,97.87,97.78,97.815,1065100000.0
2008-09-25 15:35:00,97.815,97.84,97.77,97.815,774300000.0
2008-09-25 15:40:00,97.82,97.86,97.79,97.835,868800000.0
2008-09-25 15:45:00,97.835,97.92,97.81,97.915,831200000.0
2008-09-25 15:50:00,97.915,97.955,97.905,97.95,787500000.0
2008-09-25 15:55:00,97.95,98.025,97.925,98.01,1029300000.0
2008-09-25 16:00:00,98.0,98.055,97.895,97.9,1270200000.0
2008-09-25 16:05:00,97.895,98.095,97.865,98.075,984200000.0
2008-09-25 16:10:00,98.075,98.13,98.015,98.075,1039300000.0
2008-09-25 16:15:00,98.075,98.13,97.97,98.07,1320200000.0
2008-09-25 16:20:00,98.065,98.08,97.975,98.045,1057300000.0
2008-09-25 16:25:00,98.035,98.04,97.865,97.905,1016700000.0
2008-09-25 16:30:00,97.91,98.07,97.88,98.01,794000000.0
2008-09-25 16:35:00,98.015,98.04,97.92,97.96,814000000.0
2008-09-25 16:40:00,97.965,98.0,97.91,97.975,700600000.0
2008-09-25 16:45:00,97.985,98.02,97.905,97.995,952200000.0
2008-09-25 16:50:00,97.995,98.025,97.955,98.015,804100000.0
2008-09-25 16:55:00,98.01,98.015,97.935,97.965,895400000.0
2008-09-25 17:00:00,97.97,97.975,97.85,97.86,1007900000.0
2008-09-25 17:05:00,97.865,97.89,97.77,97.775,1100700000.0
2008-09-25 17:10:00,97.78,97.87,97.735,97.85,923300000.0
2008-09-25 17:15:00,97.845,97.87,97.805,97.83,848500000.0
2008-09-25 17:20:00,97.825,97.85,97.74,97.83,1235300000.0
2008-09-25 17:25:00,97.83,97.87,97.79,97.815,1205900000.0
2008-09-25 17:30:00,97.81,97.905,97.805,97.88,1019300000.0
2008-09-25 17:35:00,97.88,97.94,97.825,97.84,959700000.0
2008-09-25 17:40:00,97.84,97.875,97.805,97.83,1084400000.0
2008-09-25 17:45:00,97.83,97.925,97.775,97.79,696900000.0
2008-09-25 17:50:00,97.785,97.855,97.755,97.795,1392500000.0
2008-09-25 17:55:00,97.8,97.865,97.785,97.83,732600000.0
2008-09-25 18:00:00,97.825,97.86,97.79,97.805,432400000.0
2008-09-25 18:05:00,97.81,97.855,97.795,97.795,421800000.0
2008-09-25 18:10:00,97.79,97.88,97.785,97.835,451600000.0
2008-09-25 18:15:00,97.84,97.885,97.82,97.865,450400000.0
2008-09-25 18:20:00,97.86,97.89,97.805,97.805,482700000.0
2008-09-25 18:25:00,97.805,97.86,97.775,97.81,535100000.0
2008-09-25 18:30:00,97.805,97.93,97.8,97.885,475800000.0
2008-09-25 18:35:00,97.88,97.94,97.845,97.865,602100000.0
2008-09-25 18:40:00,97.865,97.87,97.77,97.775,439500000.0
2008-09-25 18:45:00,97.77,97.82,97.77,97.795,339200000.0
2008-09-25 18:50:00,97.79,97.87,97.765,97.87,552600000.0
2008-09-25 18:55:00,97.87,97.89,97.69,97.69,1012500000.0
2008-09-25 19:00:00,97.68,97.825,97.57,97.805,987700000.0
2008-09-25 19:05:00,97.785,97.805,97.68,97.775,687000000.0
2008-09-25 19:10:00,97.78,97.795,97.63,97.66,690000000.0
2008-09-25 19:15:00,97.665,97.775,97.665,97.72,545300000.0
2008-09-25 19:20:00,97.72,97.825,97.72,97.815,431100000.0
2008-09-25 19:25:00,97.815,97.835,97.755,97.83,447900000.0
2008-09-25 19:30:00,97.83,97.855,97.81,97.835,571300000.0
2008-09-25 19:35:00,97.83,97.85,97.78,97.82,670300000.0
2008-09-25 19:40:00,97.83,97.905,97.765,97.795,764300000.0
2008-09-25 19:45:00,97.795,97.9,97.79,97.855,572500000.0
2008-09-25 19:50:00,97.86,97.925,97.845,97.885,672700000.0
2008-09-25 19:55:00,97.89,97.95,97.845,97.875,571100000.0
2008-09-25 20:00:00,97.87,97.885,97.775,97.845,551200000.0
2008-09-25 20:05:00,97.845,97.89,97.805,97.835,481700000.0
2008-09-25 20:10:00,97.825,97.83,97.7,97.785,535300000.0
2008-09-25 20:15:00,97.775,97.84,97.71,97.76,761200000.0
2008-09-25 20:20:00,97.77,97.83,97.76,97.78,645500000.0
2008-09-25 20:25:00,97.79,97.89,97.785,97.805,523200000.0
2008-09-25 20:30:00,97.805,97.83,97.75,97.815,497400000.0
2008-09-25 20:35:00,97.82,97.83,97.675,97.675,774200000.0
2008-09-25 20:40:00,97.67,97.74,97.62,97.62,559400000.0
2008-09-25 20:45:00,97.62,97.685,97.62,97.64,392800000.0
2008-09-25 20:50:00,97.65,97.705,97.5,97.685,1136599999.0
2008-09-25 20:55:00,97.685,97.735,97.59,97.7,988100000.0
2008-09-25 21:00:00,97.7,97.72,97.645,97.68,594900000.0
2008-09-25 21:05:00,97.68,97.73,97.65,97.705,487300000.0
2008-09-25 21:10:00,97.705,97.75,97.585,97.64,511700001.0
2008-09-25 21:15:00,97.64,97.64,97.565,97.58,547600000.0
2008-09-25 21:20:00,97.58,97.585,97.525,97.56,618100000.0
2008-09-25 21:25:00,97.555,97.62,97.52,97.52,400500000.0
2008-09-25 21:30:00,97.54,97.675,97.54,97.58,526100000.0
2008-09-25 21:35:00,97.58,97.63,97.565,97.595,328300000.0
2008-09-25 21:40:00,97.595,97.625,97.565,97.57,390700000.0
2008-09-25 21:45:00,97.565,97.635,97.555,97.57,473600000.0
2008-09-25 21:50:00,97.565,97.695,97.55,97.685,539700000.0
2008-09-25 21:55:00,97.675,97.72,97.605,97.66,619900000.0
2008-09-25 22:00:00,97.66,97.67,97.625,97.64,605400000.0
2008-09-25 22:05:00,97.64,97.64,97.61,97.625,84400000.0
2008-09-25 22:10:00,97.62,97.655,97.61,97.62,198500000.0
2008-09-25 22:15:00,97.62,97.65,97.61,97.625,68300000.0
2008-09-25 22:20:00,97.63,97.705,97.63,97.66,233700000.0
2008-09-25 22:25:00,97.66,97.685,97.615,97.65,304700000.0
2008-09-25 22:30:00,97.645,97.655,97.52,97.61,305499999.0
2008-09-25 22:35:00,97.615,97.7,97.61,97.7,213900000.0
2008-09-25 22:40:00,97.695,97.715,97.66,97.67,239800000.0
2008-09-25 22:45:00,97.67,97.755,97.625,97.69,1022099993.0
2008-09-25 22:50:00,97.69,97.705,97.62,97.685,336599998.0
2008-09-25 22:55:00,97.69,97.725,97.62,97.66,257400000.0
2008-09-25 23:00:00,97.675,97.685,97.61,97.628,552500004.0
2008-09-25 23:05:00,97.695,97.72,97.635,97.69,849900010.0
2008-09-25 23:10:00,97.69,97.725,97.595,97.65,608700009.0
2008-09-25 23:15:00,97.62,97.75,97.59,97.705,463700001.0
2008-09-25 23:20:00,97.695,97.77,97.55,97.59,831400000.0
2008-09-25 23:25:00,97.59,97.695,97.59,97.66,678100004.0
2008-09-25 23:30:00,97.665,97.705,97.645,97.645,75000000.0
2008-09-25 23:35:00,97.64,97.7,97.635,97.7,96300000.0
2008-09-25 23:40:00,97.705,97.755,97.7,97.705,36000000.0
2008-09-25 23:45:00,97.71,97.72,97.685,97.685,24000000.0
2008-09-25 23:50:00,97.705,97.705,97.635,97.645,956000004.0
2008-09-25 23:55:00,97.655,97.71,97.65,97.705,75400002.0
2008-09-26 00:00:00,97.7,97.78,97.68,97.7,154500001.0
2008-09-26 00:05:00,97.695,97.75,97.665,97.695,318900002.0
2008-09-26 00:10:00,97.69,97.69,97.58,97.625,2863000009.0
2008-09-26 00:15:00,97.64,97.68,97.57,97.68,326800003.0
2008-09-26 00:20:00,97.685,97.74,97.685,97.74,1236500005.0
2008-09-26 00:25:00,97.745,97.745,97.67,97.67,199000003.0
2008-09-26 00:30:00,97.665,97.725,97.595,97.71,781300005.0
2008-09-26 00:35:00,97.675,97.74,97.675,97.695,365899997.0
2008-09-26 00:40:00,97.71,97.745,97.525,97.695,291899993.0
2008-09-26 00:45:00,97.7,97.735,97.695,97.715,111300001.0
2008-09-26 00:50:00,97.705,97.765,97.705,97.745,426300002.0
2008-09-26 00:55:00,97.75,97.765,97.72,97.72,45600000.0
2008-09-26 01:00:00,97.72,97.78,97.72,97.735,123100000.0
2008-09-26 01:05:00,97.73,97.795,97.705,97.76,614900001.0
2008-09-26 01:10:00,97.76,97.795,97.71,97.71,71900000.0
2008-09-26 01:15:00,97.715,97.765,97.705,97.735,92000000.0
2008-09-26 01:20:00,97.75,97.76,97.695,97.715,61000000.0
2008-09-26 01:25:00,97.715,97.785,97.705,97.76,118100000.0
2008-09-26 01:30:00,97.78,97.79,97.66,97.695,180300000.0
2008-09-26 01:35:00,97.705,97.71,97.625,97.67,793200004.0
2008-09-26 01:40:00,97.675,97.695,97.615,97.635,194500002.0
2008-09-26 01:45:00,97.63,97.725,97.63,97.71,191900000.0
2008-09-26 01:50:00,97.71,97.73,97.67,97.7,407700000.0
2008-09-26 01:55:00,97.7,97.75,97.635,97.68,223000000.0
2008-09-26 02:00:00,97.675,97.78,97.67,97.755,184000000.0
2008-09-26 02:05:00,97.75,97.75,97.685,97.71,210500000.0
2008-09-26 02:10:00,97.7,97.715,97.625,97.67,185600000.0
2008-09-26 02:15:00,97.675,97.71,97.655,97.665,139500000.0
2008-09-26 02:20:00,97.665,97.7,97.65,97.665,89400000.0
2008-09-26 02:25:00,97.66,97.72,97.66,97.705,173800000.0
2008-09-26 02:30:00,97.71,97.74,97.68,97.715,228100000.0
2008-09-26 02:35:00,97.71,97.71,97.545,97.62,2113300003.0
2008-09-26 02:40:00,97.62,97.665,97.595,97.61,636500001.0
2008-09-26 02:45:00,97.625,97.655,97.595,97.64,324600000.0
2008-09-26 02:50:00,97.64,97.785,97.58,97.7,604700000.0
2008-09-26 02:55:00,97.71,97.765,97.67,97.68,500400000.0
2008-09-26 03:00:00,97.675,97.695,97.565,97.595,404000000.0
2008-09-26 03:05:00,97.6,97.76,97.565,97.735,545600000.0
2008-09-26 03:10:00,97.735,97.745,97.66,97.725,510900000.0
2008-09-26 03:15:00,97.725,97.73,97.66,97.7,352700000.0
2008-09-26 03:20:00,97.705,97.765,97.675,97.76,399200000.0
2008-09-26 03:25:00,97.755,97.765,97.685,97.685,406700000.0
2008-09-26 03:30:00,97.685,97.685,97.615,97.67,347600000.0
2008-09-26 03:35:00,97.675,97.7,97.65,97.675,245600000.0
2008-09-26 03:40:00,97.675,97.71,97.66,97.71,247200000.0
2008-09-26 03:45:00,97.71,97.715,97.62,97.64,231100000.0
2008-09-26 03:50:00,97.65,97.68,97.645,97.665,171500000.0
2008-09-26 03:55:00,97.67,97.705,97.665,97.685,286200000.0
2008-09-26 04:00:00,97.685,97.685,97.66,97.66,213200000.0
2008-09-26 04:05:00,97.66,97.695,97.64,97.67,212500000.0
2008-09-26 04:10:00,97.67,97.68,97.59,97.6,772999985.0
2008-09-26 04:15:00,97.6,97.635,97.595,97.625,303600000.0
2008-09-26 04:20:00,97.625,97.695,97.625,97.685,243700000.0
2008-09-26 04:25:00,97.685,97.69,97.645,97.68,252200000.0
2008-09-26 04:30:00,97.68,97.685,97.65,97.65,187800000.0
2008-09-26 04:35:00,97.65,97.67,97.615,97.66,412600000.0
2008-09-26 04:40:00,97.66,97.67,97.635,97.655,326300000.0
2008-09-26 04:45:00,97.655,97.725,97.655,97.72,248600000.0
2008-09-26 04:50:00,97.715,97.725,97.685,97.695,117400000.0
2008-09-26 04:55:00,97.7,97.72,97.695,97.705,105200000.0
2008-09-26 05:00:00,97.705,97.72,97.7,97.71,122500000.0
2008-09-26 05:05:00,97.71,97.715,97.695,97.695,117200000.0
2008-09-26 05:10:00,97.695,97.71,97.685,97.705,90000000.0
2008-09-26 05:15:00,97.7,97.705,97.685,97.695,89800000.0
2008-09-26 05:20:00,97.695,97.695,97.645,97.665,177200000.0
2008-09-26 05:25:00,97.665,97.675,97.65,97.665,146500000.0
2008-09-26 05:30:00,97.66,97.68,97.65,97.655,119900000.0
2008-09-26 05:35:00,97.665,97.675,97.64,97.67,158000000.0
2008-09-26 05:40:00,97.665,97.67,97.615,97.62,251400000.0
2008-09-26 05:45:00,97.625,97.625,97.555,97.585,404600000.0
2008-09-26 05:50:00,97.585,97.63,97.58,97.62,242900000.0
2008-09-26 05:55:00,97.625,97.63,97.595,97.605,203500000.0
2008-09-26 06:00:00,97.605,97.61,97.57,97.59,217900000.0
2008-09-26 06:05:00,97.59,97.6,97.54,97.555,344800000.0
2008-09-26 06:10:00,97.56,97.575,97.55,97.55,185400000.0
2008-09-26 06:15:00,97.55,97.56,97.54,97.56,256700000.0
2008-09-26 06:20:00,97.55,97.59,97.53,97.57,334200000.0
2008-09-26 06:25:00,97.57,97.59,97.49,97.49,453300000.0
2008-09-26 06:30:00,97.49,97.5,97.395,97.435,368200000.0
2008-09-26 06:35:00,97.435,97.47,97.425,97.46,308100000.0
2008-09-26 06:40:00,97.455,97.465,97.415,97.43,281300000.0
2008-09-26 06:45:00,97.43,97.45,97.39,97.4,404100000.0
2008-09-26 06:50:00,97.405,97.53,97.405,97.53,257100000.0
2008-09-26 06:55:00,97.53,97.555,97.51,97.545,157100000.0
2008-09-26 07:00:00,97.545,97.545,97.41,97.425,388500000.0
2008-09-26 07:05:00,97.425,97.435,97.355,97.36,319700000.0
2008-09-26 07:10:00,97.36,97.365,97.265,97.355,487200000.0
2008-09-26 07:15:00,97.355,97.36,97.295,97.36,384300000.0
2008-09-26 07:20:00,97.36,97.36,97.295,97.31,325900000.0
2008-09-26 07:25:00,97.315,97.37,97.3,97.32,331800000.0
2008-09-26 07:30:00,97.32,97.33,97.275,97.315,206700000.0
2008-09-26 07:35:00,97.315,97.36,97.31,97.355,255000000.0
2008-09-26 07:40:00,97.345,97.35,97.265,97.265,251300000.0
2008-09-26 07:45:00,97.26,97.33,97.22,97.295,363700000.0
2008-09-26 07:50:00,97.295,97.355,97.29,97.35,354000000.0
2008-09-26 07:55:00,97.345,97.36,97.295,97.34,297200000.0
2008-09-26 08:00:00,97.345,97.35,97.255,97.27,409800000.0
2008-09-26 08:05:00,97.27,97.35,97.265,97.31,465300000.0
2008-09-26 08:10:00,97.315,97.355,97.305,97.325,354200000.0
2008-09-26 08:15:00,97.33,97.37,97.29,97.355,575500000.0
2008-09-26 08:20:00,97.36,97.43,97.34,97.415,512900000.0
2008-09-26 08:25:00,97.415,97.42,97.335,97.39,598400000.0
2008-09-26 08:30:00,97.385,97.44,97.335,97.345,767500000.0
2008-09-26 08:35:00,97.345,97.37,97.33,97.345,296400000.0
2008-09-26 08:40:00,97.35,97.355,97.3,97.325,269700000.0
2008-09-26 08:45:00,97.33,97.415,97.325,97.375,332000000.0
2008-09-26 08:50:00,97.38,97.39,97.33,97.345,361500000.0
2008-09-26 08:55:00,97.34,97.36,97.3,97.31,423200000.0
2008-09-26 09:00:00,97.31,97.345,97.23,97.245,541600000.0
2008-09-26 09:05:00,97.245,97.3,97.215,97.245,580400000.0
2008-09-26 09:10:00,97.245,97.245,97.065,97.095,822600000.0
2008-09-26 09:15:00,97.09,97.225,97.055,97.205,711100000.0
2008-09-26 09:20:00,97.205,97.225,97.1,97.12,391400000.0
2008-09-26 09:25:00,97.115,97.14,97.035,97.055,674400000.0
2008-09-26 09:30:00,97.06,97.105,96.925,96.975,812900000.0
2008-09-26 09:35:00,96.985,96.995,96.855,96.9,767400000.0
2008-09-26 09:40:00,96.895,96.905,96.75,96.785,851700000.0
2008-09-26 09:45:00,96.785,96.87,96.75,96.835,1039300000.0
2008-09-26 09:50:00,96.84,96.88,96.71,96.73,944200000.0
2008-09-26 09:55:00,96.73,96.745,96.585,96.64,993400000.0
2008-09-26 10:00:00,96.635,96.745,96.635,96.72,792600000.0
2008-09-26 10:05:00,96.72,96.765,96.7,96.715,911900000.0
2008-09-26 10:10:00,96.715,96.715,96.6,96.61,666600000.0
2008-09-26 10:15:00,96.61,96.695,96.61,96.665,746500000.0
2008-09-26 10:20:00,96.665,96.785,96.65,96.755,1147100000.0
2008-09-26 10:25:00,96.755,96.825,96.735,96.765,759000000.0
2008-09-26 10:30:00,96.765,96.835,96.735,96.74,856000000.0
2008-09-26 10:35:00,96.735,96.82,96.73,96.8,660900000.0
2008-09-26 10:40:00,96.8,96.81,96.745,96.76,455800000.0
2008-09-26 10:45:00,96.76,96.83,96.72,96.83,699100000.0
2008-09-26 10:50:00,96.825,96.905,96.785,96.875,597000000.0
2008-09-26 10:55:00,96.875,96.955,96.855,96.935,850400000.0
2008-09-26 11:00:00,96.935,96.945,96.85,96.855,834000000.0
2008-09-26 11:05:00,96.855,96.87,96.735,96.74,874200000.0
2008-09-26 11:10:00,96.74,96.795,96.68,96.69,639900000.0
2008-09-26 11:15:00,96.695,96.72,96.64,96.64,707600000.0
2008-09-26 11:20:00,96.65,96.695,96.64,96.685,506100000.0
2008-09-26 11:25:00,96.69,96.71,96.625,96.645,459800000.0
2008-09-26 11:30:00,96.655,96.705,96.64,96.7,451400000.0
2008-09-26 11:35:00,96.705,96.82,96.695,96.785,484600000.0
2008-09-26 11:40:00,96.79,96.85,96.78,96.815,673900000.0
2008-09-26 11:45:00,96.82,96.84,96.755,96.82,795900000.0
2008-09-26 11:50:00,96.825,96.845,96.785,96.79,434600000.0
2008-09-26 11:55:00,96.785,96.85,96.74,96.825,648200000.0
2008-09-26 12:00:00,96.825,96.88,96.795,96.8,642700000.0
2008-09-26 12:05:00,96.795,96.875,96.775,96.855,454400000.0
2008-09-26 12:10:00,96.86,96.895,96.805,96.81,414200000.0
2008-09-26 12:15:00,96.82,96.83,96.755,96.825,395400000.0
2008-09-26 12:20:00,96.825,96.83,96.72,96.73,387100000.0
2008-09-26 12:25:00,96.73,96.78,96.665,96.705,686800000.0
2008-09-26 12:30:00,96.705,96.79,96.695,96.755,501500000.0
2008-09-26 12:35:00,96.755,96.8,96.73,96.785,425100000.0
2008-09-26 12:40:00,96.785,96.81,96.745,96.765,584300000.0
2008-09-26 12:45:00,96.76,96.8,96.71,96.8,846200000.0
2008-09-26 12:50:00,96.8,96.81,96.745,96.795,573400000.0
2008-09-26 12:55:00,96.8,96.84,96.765,96.785,554000000.0
2008-09-26 13:00:00,96.8,96.88,96.79,96.875,645100000.0
2008-09-26 13:05:00,96.875,96.9,96.85,96.89,407300000.0
2008-09-26 13:10:00,96.885,96.905,96.77,96.795,440400000.0
2008-09-26 13:15:00,96.795,96.85,96.795,96.845,301200000.0
2008-09-26 13:20:00,96.845,96.92,96.845,96.87,593600000.0
2008-09-26 13:25:00,96.875,96.875,96.815,96.875,536700000.0
2008-09-26 13:30:00,96.875,96.995,96.875,96.96,671000000.0
2008-09-26 13:35:00,96.96,97.01,96.94,96.99,539300000.0
2008-09-26 13:40:00,96.985,97.135,96.985,97.11,562600000.0
2008-09-26 13:45:00,97.11,97.14,97.03,97.045,754100000.0
2008-09-26 13:50:00,97.045,97.115,96.995,97.095,852500000.0
2008-09-26 13:55:00,97.095,97.135,97.02,97.065,1034500000.0
2008-09-26 14:00:00,97.065,97.18,97.065,97.165,884000000.0
2008-09-26 14:05:00,97.16,97.205,97.105,97.125,1175900000.0
2008-09-26 14:10:00,97.125,97.15,97.04,97.05,973300000.0
2008-09-26 14:15:00,97.05,97.13,97.01,97.1,1061800000.0
2008-09-26 14:20:00,97.1,97.145,97.0,97.045,1304000000.0
2008-09-26 14:25:00,97.04,97.055,96.94,96.945,1107000002.0
2008-09-26 14:30:00,96.94,97.025,96.905,97.0,1062000000.0
2008-09-26 14:35:00,97.0,97.055,96.935,97.055,1091400000.0
2008-09-26 14:40:00,97.05,97.14,97.01,97.105,1011000000.0
2008-09-26 14:45:00,97.105,97.15,97.06,97.15,766800000.0
2008-09-26 14:50:00,97.155,97.165,97.065,97.115,834800000.0
2008-09-26 14:55:00,97.12,97.12,96.955,96.985,751200000.0
2008-09-26 15:00:00,96.99,97.155,96.975,97.12,1045800000.0
2008-09-26 15:05:00,97.115,97.16,97.045,97.055,983400000.0
2008-09-26 15:10:00,97.05,97.17,96.99,97.115,1075800000.0
2008-09-26 15:15:00,97.11,97.235,97.095,97.175,1153800000.0
2008-09-26 15:20:00,97.175,97.19,97.02,97.035,998100000.0
2008-09-26 15:25:00,97.03,97.14,97.02,97.055,811100000.0
2008-09-26 15:30:00,97.055,97.135,97.035,97.075,1072900000.0
2008-09-26 15:35:00,97.075,97.105,96.985,96.995,1168400000.0
2008-09-26 15:40:00,97.0,97.125,96.94,97.075,1423000000.0
2008-09-26 15:45:00,97.07,97.23,97.065,97.225,1147500000.0
2008-09-26 15:50:00,97.21,97.27,97.195,97.27,1010000000.0
2008-09-26 15:55:00,97.265,97.41,97.21,97.385,1396400000.0
2008-09-26 16:00:00,97.385,97.72,97.375,97.59,1944800000.0
2008-09-26 16:05:00,97.585,97.6,97.505,97.575,1068100000.0
2008-09-26 16:10:00,97.575,97.64,97.49,97.565,1301300000.0
2008-09-26 16:15:00,97.57,97.655,97.565,97.64,1295800000.0
2008-09-26 16:20:00,97.635,97.67,97.56,97.575,1228700000.0
2008-09-26 16:25:00,97.575,97.705,97.525,97.665,1184400000.0
2008-09-26 16:30:00,97.665,97.705,97.58,97.63,1384000000.0
2008-09-26 16:35:00,97.63,97.715,97.55,97.67,1116100000.0
2008-09-26 16:40:00,97.675,97.68,97.51,97.535,1075700000.0
2008-09-26 16:45:00,97.53,97.555,97.455,97.515,969800000.0
2008-09-26 16:50:00,97.515,97.515,97.42,97.475,1057900000.0
2008-09-26 16:55:00,97.47,97.525,97.36,97.455,1277500000.0
2008-09-26 17:00:00,97.455,97.475,97.385,97.425,914200000.0
2008-09-26 17:05:00,97.43,97.455,97.355,97.36,1129500000.0
2008-09-26 17:10:00,97.36,97.405,97.26,97.285,1070200000.0
2008-09-26 17:15:00,97.285,97.405,97.28,97.34,1118900000.0
2008-09-26 17:20:00,97.335,97.405,97.31,97.395,926000000.0
2008-09-26 17:25:00,97.395,97.49,97.375,97.43,818900000.0
2008-09-26 17:30:00,97.43,97.505,97.415,97.455,851100000.0
2008-09-26 17:35:00,97.45,97.49,97.37,97.4,1072800000.0
2008-09-26 17:40:00,97.4,97.47,97.38,97.45,885200000.0
2008-09-26 17:45:00,97.45,97.48,97.405,97.41,798700000.0
2008-09-26 17:50:00,97.415,97.435,97.38,97.415,622400000.0
2008-09-26 17:55:00,97.42,97.48,97.375,97.375,926900000.0
2008-09-26 18:00:00,97.385,97.415,97.305,97.34,787700000.0
2008-09-26 18:05:00,97.34,97.4,97.3,97.37,2256600002.0
2008-09-26 18:10:00,97.385,97.415,97.27,97.415,3384300096.0
2008-09-26 18:15:00,97.41,97.455,97.375,97.41,909600000.0
2008-09-26 18:20:00,97.41,97.45,97.355,97.39,1223600000.0
2008-09-26 18:25:00,97.39,97.485,97.37,97.405,1225900000.0
2008-09-26 18:30:00,97.405,97.455,97.395,97.435,1262000000.0
2008-09-26 18:35:00,97.435,97.45,97.37,97.405,1219700000.0
2008-09-26 18:40:00,97.41,97.53,97.4,97.47,3955799982.0
2008-09-26 18:45:00,97.46,97.53,97.43,97.505,3260199904.0
2008-09-26 18:50:00,97.505,97.505,97.425,97.48,1158600000.0
2008-09-26 18:55:00,97.485,97.525,97.375,97.405,1090500000.0
2008-09-26 19:00:00,97.395,97.5,97.38,97.47,2092800012.0
2008-09-26 19:05:00,97.45,97.47,97.38,97.455,6014200136.0
2008-09-26 19:10:00,97.455,97.515,97.43,97.485,762700000.0
2008-09-26 19:15:00,97.485,97.5,97.41,97.45,490300000.0
2008-09-26 19:20:00,97.44,97.455,97.41,97.425,936700000.0
2008-09-26 19:25:00,97.425,97.45,97.32,97.35,1517699985.0
2008-09-26 19:30:00,97.36,97.405,97.35,97.395,772099995.0
2008-09-26 19:35:00,97.39,97.425,97.35,97.375,746500003.0
2008-09-26 19:40:00,97.375,97.41,97.36,97.38,560200000.0
2008-09-26 19:45:00,97.38,97.445,97.335,97.39,1830600000.0
2008-09-26 19:50:00,97.39,97.42,97.35,97.38,3588599982.0
2008-09-26 19:55:00,97.38,97.41,97.365,97.37,2441499990.0
2008-09-26 20:00:00,97.365,97.41,97.32,97.37,848699996.0
2008-09-26 20:05:00,97.37,97.45,97.37,97.415,2129900004.0
2008-09-26 20:10:00,97.41,97.44,97.39,97.41,4458100019.0
2008-09-26 20:15:00,97.41,97.445,97.375,97.43,2346200006.0
2008-09-26 20:20:00,97.43,97.49,97.41,97.475,566200001.0
2008-09-26 20:25:00,97.475,97.5,97.435,97.45,688200000.0
2008-09-26 20:30:00,97.455,97.5,97.435,97.455,343400000.0
2008-09-26 20:35:00,97.45,97.495,97.44,97.47,977000007.0
2008-09-26 20:40:00,97.465,97.47,97.39,97.44,609100000.0
2008-09-26 20:45:00,97.44,97.49,97.395,97.415,465400000.0
2008-09-26 20:50:00,97.41,97.43,97.365,97.375,790700000.0
2008-09-26 20:55:00,97.375,97.395,97.34,97.37,336700000.0
2008-09-26 21:00:00,97.365,97.41,97.36,97.4,345700000.0
2008-09-26 21:05:00,97.4,97.43,97.39,97.41,731900000.0
2008-09-26 21:10:00,97.41,97.45,97.405,97.42,246800000.0
2008-09-26 21:15:00,97.425,97.43,97.395,97.41,225800000.0
2008-09-26 21:20:00,97.405,97.44,97.33,97.435,2629100001.0
2008-09-26 21:25:00,97.44,97.44,97.38,97.385,461700000.0
2008-09-26 21:30:00,97.38,97.395,97.275,97.33,1315500000.0
2008-09-26 21:35:00,97.335,97.37,97.32,97.335,410200000.0
2008-09-26 21:40:00,97.345,97.38,97.28,97.37,1694200000.0
2008-09-26 21:45:00,97.375,97.39,97.35,97.35,634100000.0
2008-09-26 21:50:00,97.35,97.37,97.34,97.36,1163200000.0
2008-09-26 21:55:00,97.37,97.37,97.285,97.35,1129100000.0
2008-09-26 22:00:00,97.35,97.365,97.34,97.35,714100000.0
2008-09-26 22:05:00,97.35,97.37,97.35,97.355,683200000.0
2008-09-26 22:10:00,97.355,97.36,97.34,97.35,728600000.0
2008-09-26 22:15:00,97.35,97.36,97.35,97.35,356400000.0
2008-09-26 22:20:00,97.355,97.425,97.355,97.405,109800000.0
2008-09-26 22:25:00,97.41,97.45,97.405,97.42,188400000.0
2008-09-26 22:30:00,97.415,97.48,97.41,97.46,489500000.0
2008-09-26 22:35:00,97.46,97.5,97.43,97.485,252600000.0
2008-09-26 22:40:00,97.485,97.49,97.155,97.4,566000005.0
2008-09-26 22:45:00,97.395,97.41,97.18,97.37,736300006.0
2008-09-26 22:50:00,97.375,97.395,97.31,97.34,577100008.0
2008-09-26 22:55:00,97.335,97.355,97.19,97.2,1890300010.0
2008-09-28 23:00:00,96.972,97.015,96.921,96.95,224600000.0
2008-09-28 23:05:00,96.94,97.004,96.897,96.959,193200000.0
2008-09-28 23:10:00,96.946,97.02,96.9,97.02,1429000027.0
2008-09-28 23:15:00,97.036,97.043,96.987,97.02,1214200017.0
2008-09-28 23:20:00,97.03,97.055,97.01,97.055,3075900056.0
2008-09-28 23:25:00,97.035,97.064,96.995,97.003,215600000.0
2008-09-28 23:30:00,97.022,97.116,96.99,97.024,178600000.0
2008-09-28 23:35:00,97.022,97.074,96.992,97.06,951700018.0
2008-09-28 23:40:00,97.06,97.06,97.02,97.06,3468600081.0
2008-09-28 23:45:00,97.05,97.12,97.04,97.05,2922700043.0
2008-09-28 23:50:00,97.05,97.06,97.0,97.03,1765500026.0
2008-09-28 23:55:00,97.03,97.04,96.98,96.99,734400003.0
2008-09-29 00:00:00,96.99,97.07,96.965,97.06,182700001.0
2008-09-29 00:05:00,97.07,97.2,97.05,97.15,3953400046.0
2008-09-29 00:10:00,97.15,97.275,97.14,97.21,7496900017.0
2008-09-29 00:15:00,97.21,97.31,97.18,97.195,2023500010.0
2008-09-29 00:20:00,97.19,97.355,97.17,97.295,3242500012.0
2008-09-29 00:25:00,97.295,97.415,97.285,97.355,719799995.0
2008-09-29 00:30:00,97.345,97.405,97.275,97.29,2700800006.0
2008-09-29 00:35:00,97.28,97.365,97.25,97.28,926699997.0
2008-09-29 00:40:00,97.28,97.305,97.17,97.2,852800000.0
2008-09-29 00:45:00,97.19,97.305,97.18,97.25,786599996.0
2008-09-29 00:50:00,97.25,97.265,97.2,97.245,266100001.0
2008-09-29 00:55:00,97.245,97.33,97.19,97.24,1056099993.0
2008-09-29 01:00:00,97.22,97.325,97.14,97.18,2358700001.0
2008-09-29 01:05:00,97.18,97.245,97.085,97.235,1942099987.0
2008-09-29 01:10:00,97.23,97.3,97.225,97.285,731599994.0
2008-09-29 01:15:00,97.28,97.32,97.215,97.295,306399999.0
2008-09-29 01:20:00,97.3,97.345,97.235,97.305,311800000.0
2008-09-29 01:25:00,97.295,97.295,97.15,97.25,3211699973.0
2008-09-29 01:30:00,97.255,97.29,97.185,97.22,1526600000.0
2008-09-29 01:35:00,97.225,97.265,97.2,97.25,1780699989.0
2008-09-29 01:40:00,97.255,97.26,97.18,97.19,87600000.0
2008-09-29 01:45:00,97.19,97.245,97.19,97.21,115900000.0
2008-09-29 01:50:00,97.22,97.3,97.215,97.28,190600000.0
2008-09-29 01:55:00,97.28,97.305,97.21,97.275,223500000.0
2008-09-29 02:00:00,97.275,97.31,97.25,97.285,171000000.0
2008-09-29 02:05:00,97.28,97.315,97.15,97.165,268000001.0
2008-09-29 02:10:00,97.16,97.305,97.16,97.225,708700001.0
2008-09-29 02:15:00,97.22,97.255,97.205,97.25,180600000.0
2008-09-29 02:20:00,97.26,97.38,97.22,97.24,235000000.0
2008-09-29 02:25:00,97.245,97.245,97.185,97.195,256600000.0
2008-09-29 02:30:00,97.195,97.24,97.19,97.225,185200000.0
2008-09-29 02:35:00,97.225,97.265,97.17,97.23,325900000.0
2008-09-29 02:40:00,97.23,97.29,97.215,97.25,317700000.0
2008-09-29 02:45:00,97.255,97.295,97.25,97.265,378800000.0
2008-09-29 02:50:00,97.265,97.33,97.265,97.3,397600000.0
2008-09-29 02:55:00,97.305,97.365,97.18,97.205,739600000.0
2008-09-29 03:00:00,97.225,97.275,97.21,97.255,452700000.0
2008-09-29 03:05:00,97.255,97.305,97.24,97.275,315800000.0
2008-09-29 03:10:00,97.27,97.34,97.26,97.33,316900000.0
2008-09-29 03:15:00,97.32,97.405,97.315,97.385,399000000.0
2008-09-29 03:20:00,97.385,97.385,97.28,97.305,308000000.0
2008-09-29 03:25:00,97.305,97.325,97.22,97.245,959600002.0
2008-09-29 03:30:00,97.23,97.315,97.21,97.3,233800000.0
2008-09-29 03:35:00,97.3,97.325,97.255,97.295,208900000.0
2008-09-29 03:40:00,97.295,97.34,97.285,97.305,198000000.0
2008-09-29 03:45:00,97.305,97.325,97.265,97.265,251500000.0
2008-09-29 03:50:00,97.265,97.285,97.23,97.275,312300000.0
2008-09-29 03:55:00,97.27,97.305,97.235,97.3,334900000.0
2008-09-29 04:00:00,97.3,97.3,97.2,97.21,240000000.0
2008-09-29 04:05:00,97.215,97.25,97.19,97.225,383600000.0
2008-09-29 04:10:00,97.225,97.255,97.215,97.215,149900000.0
2008-09-29 04:15:00,97.22,97.235,97.165,97.215,283500000.0
2008-09-29 04:20:00,97.215,97.225,97.13,97.18,1262800000.0
2008-09-29 04:25:00,97.145,97.18,97.08,97.145,336300000.0
2008-09-29 04:30:00,97.15,97.17,97.105,97.155,227100000.0
2008-09-29 04:35:00,97.16,97.18,97.13,97.18,176600000.0
2008-09-29 04:40:00,97.18,97.22,97.18,97.19,203600000.0
2008-09-29 04:45:00,97.195,97.2,97.13,97.155,283900000.0
2008-09-29 04:50:00,97.16,97.19,97.15,97.165,272700000.0
2008-09-29 04:55:00,97.17,97.18,97.145,97.145,207700000.0
2008-09-29 05:00:00,97.15,97.155,97.12,97.135,159300000.0
2008-09-29 05:05:00,97.14,97.15,97.12,97.135,162000000.0
2008-09-29 05:10:00,97.14,97.18,97.13,97.175,182900000.0
2008-09-29 05:15:00,97.185,97.19,97.155,97.165,65100000.0
2008-09-29 05:20:00,97.165,97.235,97.165,97.23,298600000.0
2008-09-29 05:25:00,97.235,97.32,97.205,97.26,1401800012.0
2008-09-29 05:30:00,97.255,97.26,97.22,97.25,72800000.0
2008-09-29 05:35:00,97.24,97.28,97.24,97.28,112000000.0
2008-09-29 05:40:00,97.275,97.285,97.195,97.215,181400000.0
2008-09-29 05:45:00,97.21,97.22,97.155,97.17,190100000.0
2008-09-29 05:50:00,97.175,97.2,97.135,97.155,193200000.0
2008-09-29 05:55:00,97.15,97.16,97.115,97.135,209300000.0
2008-09-29 06:00:00,97.13,97.13,97.075,97.105,234000000.0
2008-09-29 06:05:00,97.105,97.125,97.075,97.11,217500000.0
2008-09-29 06:10:00,97.11,97.115,97.08,97.08,146400000.0
2008-09-29 06:15:00,97.075,97.11,97.035,97.05,289300000.0
2008-09-29 06:20:00,97.05,97.13,97.04,97.13,234500000.0
2008-09-29 06:25:00,97.13,97.13,97.095,97.105,267700000.0
2008-09-29 06:30:00,97.11,97.115,97.0,97.025,356200000.0
2008-09-29 06:35:00,97.03,97.065,97.015,97.05,305400000.0
2008-09-29 06:40:00,97.05,97.055,97.01,97.03,396800000.0
2008-09-29 06:45:00,97.03,97.075,97.02,97.06,237300000.0
2008-09-29 06:50:00,97.055,97.125,97.045,97.11,152500000.0
2008-09-29 06:55:00,97.115,97.12,97.085,97.095,296800000.0
2008-09-29 07:00:00,97.1,97.11,96.965,96.975,281000000.0
2008-09-29 07:05:00,96.975,96.985,96.835,96.855,528400000.0
2008-09-29 07:10:00,96.85,96.905,96.83,96.9,453100000.0
2008-09-29 07:15:00,96.9,96.9,96.83,96.895,250100000.0
2008-09-29 07:20:00,96.895,96.95,96.88,96.92,688899994.0
2008-09-29 07:25:00,96.91,96.93,96.885,96.895,356200000.0
2008-09-29 07:30:00,96.89,96.895,96.815,96.88,316100000.0
2008-09-29 07:35:00,96.88,96.925,96.835,96.865,383000000.0
2008-09-29 07:40:00,96.86,96.95,96.835,96.905,476400000.0
2008-09-29 07:45:00,96.91,96.95,96.805,96.82,487800000.0
2008-09-29 07:50:00,96.82,96.84,96.785,96.84,339500000.0
2008-09-29 07:55:00,96.845,96.98,96.84,96.94,433400000.0
2008-09-29 08:00:00,96.94,96.95,96.915,96.92,450100000.0
2008-09-29 08:05:00,96.92,96.925,96.845,96.87,367500000.0
2008-09-29 08:10:00,96.87,96.9,96.81,96.86,382400000.0
2008-09-29 08:15:00,96.86,96.86,96.755,96.775,429600000.0
2008-09-29 08:20:00,96.775,96.845,96.75,96.8,655200000.0
2008-09-29 08:25:00,96.805,96.81,96.73,96.78,808100000.0
2008-09-29 08:30:00,96.78,96.795,96.61,96.62,790800000.0
2008-09-29 08:35:00,96.62,96.62,96.335,96.44,1000400000.0
2008-09-29 08:40:00,96.445,96.605,96.425,96.58,827300000.0
2008-09-29 08:45:00,96.58,96.59,96.46,96.485,771100000.0
2008-09-29 08:50:00,96.48,96.56,96.425,96.5,830900000.0
2008-09-29 08:55:00,96.505,96.605,96.475,96.525,685100000.0
2008-09-29 09:00:00,96.525,96.57,96.505,96.56,574500003.0
2008-09-29 09:05:00,96.555,96.56,96.485,96.5,380100000.0
2008-09-29 09:10:00,96.505,96.565,96.36,96.36,792300000.0
2008-09-29 09:15:00,96.36,96.365,96.11,96.215,1101000000.0
2008-09-29 09:20:00,96.22,96.265,96.08,96.095,1087600000.0
2008-09-29 09:25:00,96.095,96.165,96.01,96.135,1231100000.0
2008-09-29 09:30:00,96.135,96.355,96.13,96.295,1108800000.0
2008-09-29 09:35:00,96.28,96.315,96.155,96.19,952600000.0
2008-09-29 09:40:00,96.185,96.27,95.985,96.015,1224900000.0
2008-09-29 09:45:00,96.02,96.045,95.89,95.94,1138100000.0
2008-09-29 09:50:00,95.94,95.985,95.885,95.965,1036200000.0
2008-09-29 09:55:00,95.965,96.075,95.945,96.045,941800000.0
2008-09-29 10:00:00,96.035,96.06,95.95,95.96,892200000.0
2008-09-29 10:05:00,95.96,96.095,95.95,96.04,1012200000.0
2008-09-29 10:10:00,96.04,96.145,96.04,96.095,776100000.0
2008-09-29 10:15:00,96.1,96.125,96.015,96.115,816000000.0
2008-09-29 10:20:00,96.12,96.17,96.03,96.105,691800000.0
2008-09-29 10:25:00,96.11,96.135,96.02,96.04,581000000.0
2008-09-29 10:30:00,96.04,96.1,96.005,96.1,694900000.0
2008-09-29 10:35:00,96.08,96.175,96.08,96.12,549800000.0
2008-09-29 10:40:00,96.12,96.215,96.115,96.14,589800000.0
2008-09-29 10:45:00,96.135,96.195,96.11,96.155,449700000.0
2008-09-29 10:50:00,96.15,96.175,96.135,96.145,250700000.0
2008-09-29 10:55:00,96.155,96.165,96.02,96.04,473900000.0
2008-09-29 11:00:00,96.04,96.09,96.025,96.09,806200000.0
2008-09-29 11:05:00,96.09,96.255,96.08,96.15,573200000.0
2008-09-29 11:10:00,96.15,96.21,96.09,96.11,504000000.0
2008-09-29 11:15:00,96.11,96.16,96.045,96.13,489700000.0
2008-09-29 11:20:00,96.14,96.15,96.035,96.035,662700000.0
2008-09-29 11:25:00,96.03,96.105,95.93,95.935,658100000.0
2008-09-29 11:30:00,95.93,96.065,95.92,95.94,708800000.0
2008-09-29 11:35:00,95.94,95.945,95.855,95.94,624200000.0
2008-09-29 11:40:00,95.94,95.96,95.89,95.905,388100000.0
2008-09-29 11:45:00,95.915,95.99,95.915,95.96,693100000.0
2008-09-29 11:50:00,95.96,96.015,95.925,95.975,858900000.0
2008-09-29 11:55:00,95.98,96.04,95.975,96.015,509200000.0
2008-09-29 12:00:00,96.015,96.03,95.975,96.005,409400000.0
2008-09-29 12:05:00,96.01,96.06,95.955,96.055,701600000.0
2008-09-29 12:10:00,96.05,96.12,96.04,96.105,699100000.0
2008-09-29 12:15:00,96.11,96.155,96.015,96.025,470700000.0
2008-09-29 12:20:00,96.025,96.065,96.0,96.05,402100000.0
2008-09-29 12:25:00,96.06,96.125,96.02,96.085,490700000.0
2008-09-29 12:30:00,96.085,96.115,96.03,96.04,366500000.0
2008-09-29 12:35:00,96.045,96.075,95.985,96.045,578700000.0
2008-09-29 12:40:00,96.05,96.1,96.03,96.07,294700000.0
2008-09-29 12:45:00,96.07,96.12,96.025,96.11,468100000.0
2008-09-29 12:50:00,96.115,96.24,96.1,96.22,495500000.0
2008-09-29 12:55:00,96.215,96.22,96.085,96.12,420200000.0
2008-09-29 13:00:00,96.125,96.145,96.03,96.035,450300000.0
2008-09-29 13:05:00,96.04,96.05,95.95,95.975,478800000.0
2008-09-29 13:10:00,95.98,95.98,95.9,95.905,511500000.0
2008-09-29 13:15:00,95.91,95.985,95.885,95.935,681600000.0
2008-09-29 13:20:00,95.935,95.995,95.93,95.97,687400000.0
2008-09-29 13:25:00,95.965,96.075,95.96,95.985,686400000.0
2008-09-29 13:30:00,95.99,96.115,95.985,96.01,659800000.0
2008-09-29 13:35:00,96.015,96.1,95.975,96.07,563900000.0
2008-09-29 13:40:00,96.075,96.17,96.07,96.12,482600000.0
2008-09-29 13:45:00,96.12,96.21,96.115,96.18,449500000.0
2008-09-29 13:50:00,96.18,96.24,96.16,96.185,506500000.0
2008-09-29 13:55:00,96.18,96.2,96.08,96.08,501500000.0
2008-09-29 14:00:00,96.09,96.17,96.06,96.14,350700000.0
2008-09-29 14:05:00,96.14,96.23,96.13,96.16,818000000.0
2008-09-29 14:10:00,96.16,96.17,96.055,96.06,1419500000.0
2008-09-29 14:15:00,96.065,96.165,96.045,96.105,1683900000.0
2008-09-29 14:20:00,96.1,96.2,96.095,96.13,1404000000.0
2008-09-29 14:25:00,96.13,96.19,96.1,96.19,1427700000.0
2008-09-29 14:30:00,96.19,96.245,96.145,96.18,1498900000.0
2008-09-29 14:35:00,96.175,96.19,96.08,96.135,1091700000.0
2008-09-29 14:40:00,96.13,96.165,96.055,96.075,1260900000.0
2008-09-29 14:45:00,96.075,96.155,96.07,96.07,1307800000.0
2008-09-29 14:50:00,96.07,96.08,95.965,96.005,1530700000.0
2008-09-29 14:55:00,96.005,96.05,95.975,96.01,911700000.0
2008-09-29 15:00:00,96.015,96.045,96.0,96.02,1029400000.0
2008-09-29 15:05:00,96.02,96.06,95.965,96.035,1282600000.0
2008-09-29 15:10:00,96.035,96.04,95.91,95.92,1634900000.0
2008-09-29 15:15:00,95.925,96.09,95.91,96.06,1440800000.0
2008-09-29 15:20:00,96.07,96.075,96.01,96.04,1428900000.0
2008-09-29 15:25:00,96.04,96.06,95.98,96.04,1394900000.0
2008-09-29 15:30:00,96.05,96.11,95.86,95.86,1641200000.0
2008-09-29 15:35:00,95.85,96.03,95.84,95.99,1532000000.0
2008-09-29 15:40:00,95.995,96.02,95.935,95.98,1437200000.0
2008-09-29 15:45:00,95.98,96.04,95.94,96.005,1459200000.0
2008-09-29 15:50:00,96.005,96.045,95.975,96.02,1956700000.0
2008-09-29 15:55:00,96.02,96.035,95.965,96.025,1674400000.0
2008-09-29 16:00:00,96.025,96.21,96.01,96.185,1474500000.0
2008-09-29 16:05:00,96.185,96.21,96.055,96.09,1661400000.0
2008-09-29 16:10:00,96.09,96.15,96.0,96.11,1197300000.0
2008-09-29 16:15:00,96.1,96.135,95.91,96.05,1394800000.0
2008-09-29 16:20:00,96.045,96.075,95.86,95.96,1806900007.0
2008-09-29 16:25:00,95.96,96.07,95.91,96.06,1205100000.0
2008-09-29 16:30:00,96.06,96.21,95.99,96.19,1268500000.0
2008-09-29 16:35:00,96.19,96.2,96.035,96.085,1234600000.0
2008-09-29 16:40:00,96.085,96.09,95.84,95.895,1576100000.0
2008-09-29 16:45:00,95.895,96.05,95.89,96.03,1363400000.0
2008-09-29 16:50:00,96.03,96.035,95.88,95.885,974900000.0
2008-09-29 16:55:00,95.89,95.94,95.855,95.93,1138300000.0
2008-09-29 17:00:00,95.925,95.98,95.87,95.935,1420200000.0
2008-09-29 17:05:00,95.935,96.01,95.925,96.0,1135700000.0
2008-09-29 17:10:00,96.005,96.01,95.95,96.0,952800000.0
2008-09-29 17:15:00,96.0,96.025,95.945,95.965,905700000.0
2008-09-29 17:20:00,95.97,96.015,95.87,95.915,854400000.0
2008-09-29 17:25:00,95.915,95.975,95.88,95.94,957600000.0
2008-09-29 17:30:00,95.94,96.02,95.91,96.015,813000000.0
2008-09-29 17:35:00,96.015,96.025,95.96,95.975,636400000.0
2008-09-29 17:40:00,95.98,96.0,95.86,95.92,846400000.0
2008-09-29 17:45:00,95.92,95.92,95.77,95.79,974200000.0
2008-09-29 17:50:00,95.79,95.91,95.78,95.84,1051000000.0
2008-09-29 17:55:00,95.83,95.86,95.8,95.84,850700000.0
2008-09-29 18:00:00,95.84,95.85,95.76,95.85,454500000.0
2008-09-29 18:05:00,95.85,95.89,95.82,95.86,327600000.0
2008-09-29 18:10:00,95.86,95.875,95.75,95.79,1687200031.0
2008-09-29 18:15:00,95.8,95.8,95.72,95.74,549900000.0
2008-09-29 18:20:00,95.74,95.83,95.735,95.82,406300000.0
2008-09-29 18:25:00,95.82,95.83,95.71,95.76,418000000.0
2008-09-29 18:30:00,95.76,95.82,95.73,95.74,589100000.0
2008-09-29 18:35:00,95.74,95.92,95.74,95.89,448300000.0
2008-09-29 18:40:00,95.89,96.03,95.86,95.96,669100000.0
2008-09-29 18:45:00,95.96,95.99,95.835,95.87,684200000.0
2008-09-29 18:50:00,95.86,95.89,95.835,95.87,316000000.0
2008-09-29 18:55:00,95.87,95.93,95.855,95.91,302700000.0
2008-09-29 19:00:00,95.9,96.0,95.89,95.95,334600000.0
2008-09-29 19:05:00,95.95,95.98,95.875,95.9,410500000.0
2008-09-29 19:10:00,95.905,95.935,95.87,95.92,334200000.0
2008-09-29 19:15:00,95.91,96.06,95.91,96.04,619300000.0
2008-09-29 19:20:00,96.04,96.055,95.96,96.02,642900000.0
2008-09-29 19:25:00,96.015,96.12,95.97,96.055,725100000.0
2008-09-29 19:30:00,96.06,96.07,95.99,96.005,355700000.0
2008-09-29 19:35:00,96.01,96.015,95.815,95.87,1035799996.0
2008-09-29 19:40:00,95.86,96.0,95.78,95.87,1221200000.0
2008-09-29 19:45:00,95.87,96.4,95.795,95.9,3369699981.0
2008-09-29 19:50:00,95.91,96.165,95.74,96.055,4039499988.0
2008-09-29 19:55:00,96.055,96.11,95.86,95.99,4036399969.0
2008-09-29 20:00:00,95.985,96.18,95.95,96.085,3024000001.0
2008-09-29 20:05:00,96.075,96.295,95.94,96.19,4178299997.0
2008-09-29 20:10:00,96.2,96.2,95.815,96.055,3358100009.0
2008-09-29 20:15:00,96.07,96.23,96.025,96.025,1618399996.0
2008-09-29 20:20:00,96.04,96.16,95.92,96.025,1294400000.0
2008-09-29 20:25:00,96.02,96.14,95.905,96.04,1108400000.0
2008-09-29 20:30:00,96.04,96.125,95.99,96.09,1023800000.0
2008-09-29 20:35:00,96.11,96.155,95.995,96.055,756399999.0
2008-09-29 20:40:00,96.045,96.105,95.955,96.01,1907999997.0
2008-09-29 20:45:00,96.0,96.08,95.945,96.03,839400000.0
2008-09-29 20:50:00,96.03,96.21,95.94,96.07,1485100000.0
2008-09-29 20:55:00,96.065,96.08,95.95,95.98,987500000.0
2008-09-29 21:00:00,95.975,96.09,95.785,95.825,1602799999.0
2008-09-29 21:05:00,95.825,95.92,95.735,95.91,2027300000.0
2008-09-29 21:10:00,95.91,95.97,95.82,95.905,594500000.0
2008-09-29 21:15:00,95.905,95.98,95.87,95.92,423800000.0
2008-09-29 21:20:00,95.915,95.98,95.9,95.94,496900000.0
2008-09-29 21:25:00,95.95,95.95,95.835,95.865,732400000.0
2008-09-29 21:30:00,95.865,95.87,95.805,95.825,672600000.0
2008-09-29 21:35:00,95.825,95.95,95.825,95.95,393100000.0
2008-09-29 21:40:00,95.94,96.09,95.87,95.99,679200000.0
2008-09-29 21:45:00,95.99,96.07,95.89,96.01,3938000065.0
2008-09-29 21:50:00,96.03,96.03,95.815,95.865,2130100004.0
2008-09-29 21:55:00,95.875,95.89,95.7,95.74,1830700000.0
2008-09-29 22:00:00,95.75,95.81,95.705,95.78,2294199997.0
2008-09-29 22:05:00,95.765,95.84,95.755,95.78,307600000.0
2008-09-29 22:10:00,95.78,95.855,95.765,95.78,530000000.0
2008-09-29 22:15:00,95.8,95.81,95.565,95.625,2079200005.0
2008-09-29 22:20:00,95.625,95.765,95.605,95.735,734899999.0
2008-09-29 22:25:00,95.74,95.795,95.69,95.79,790400000.0
2008-09-29 22:30:00,95.795,95.855,95.77,95.795,1598100006.0
2008-09-29 22:35:00,95.82,95.85,95.8,95.84,145600000.0
2008-09-29 22:40:00,95.84,95.875,95.745,95.76,341100000.0
2008-09-29 22:45:00,95.755,95.805,95.725,95.75,296400000.0
2008-09-29 22:50:00,95.75,95.765,95.645,95.665,1832500000.0
2008-09-29 22:55:00,95.67,95.75,95.6,95.6,1104699998.0
2008-09-29 23:00:00,95.59,95.595,95.46,95.5,1484800001.0
2008-09-29 23:05:00,95.5,95.55,95.48,95.52,1987600002.0
2008-09-29 23:10:00,95.52,95.54,95.465,95.52,3436299996.0
2008-09-29 23:15:00,95.52,95.53,95.45,95.49,2228100001.0
2008-09-29 23:20:00,95.49,95.51,95.4,95.5,1077800007.0
2008-09-29 23:25:00,95.5,95.53,95.448,95.53,1244999981.0
2008-09-29 23:30:00,95.53,95.57,95.45,95.47,4751600027.0
2008-09-29 23:35:00,95.48,95.49,95.43,95.46,4197800025.0
2008-09-29 23:40:00,95.46,95.46,95.46,95.46,756900000.0
2008-09-29 23:45:00,95.46,95.46,95.46,95.46,1853100000.0
2008-09-29 23:50:00,95.46,95.46,95.36,95.4,1839100004.0
2008-09-29 23:55:00,95.4,95.42,95.33,95.41,2135100001.0
2008-09-30 00:00:00,95.41,95.41,95.29,95.32,3692900007.0
2008-09-30 00:05:00,95.32,95.32,95.065,95.11,2401100005.0
2008-09-30 00:10:00,95.11,95.215,95.11,95.19,2060199993.0
2008-09-30 00:15:00,95.2,95.47,95.16,95.24,2832100006.0
2008-09-30 00:20:00,95.25,95.28,95.145,95.16,8221300079.0
2008-09-30 00:25:00,95.16,95.16,95.025,95.07,4140199996.0
2008-09-30 00:30:00,95.07,95.12,94.84,94.94,2204899999.0
2008-09-30 00:35:00,94.94,95.09,94.94,95.07,3191399998.0
2008-09-30 00:40:00,95.06,95.1,94.9,95.09,4819399988.0
2008-09-30 00:45:00,95.08,95.1,94.805,94.85,2659299991.0
2008-09-30 00:50:00,94.86,94.97,94.85,94.9,1694300002.0
2008-09-30 00:55:00,94.9,95.09,94.82,95.02,4942999979.0
2008-09-30 01:00:00,95.03,95.075,94.98,95.0,4625199994.0
2008-09-30 01:05:00,95.0,95.0,94.96,94.97,5736899994.0
2008-09-30 01:10:00,94.96,95.03,94.94,94.94,4733999986.0
2008-09-30 01:15:00,94.94,94.96,94.875,94.92,5675799980.0
2008-09-30 01:20:00,94.92,94.96,94.8,94.94,4581999981.0
2008-09-30 01:25:00,94.94,94.94,94.8,94.87,3967399963.0
2008-09-30 01:30:00,94.87,95.035,94.86,94.97,2145699981.0
2008-09-30 01:35:00,94.98,95.1,94.96,95.1,5790900009.0
2008-09-30 01:40:00,95.1,95.12,95.03,95.07,1313000000.0
2008-09-30 01:45:00,95.05,95.105,94.98,95.05,2153700001.0
2008-09-30 01:50:00,95.05,95.15,95.05,95.12,2184400005.0
2008-09-30 01:55:00,95.11,95.24,95.11,95.21,2009899998.0
2008-09-30 02:00:00,95.22,95.43,95.22,95.39,2644599996.0
2008-09-30 02:05:00,95.39,95.39,95.235,95.26,1063899996.0
2008-09-30 02:10:00,95.26,95.31,95.17,95.19,3264600003.0
2008-09-30 02:15:00,95.2,95.33,95.06,95.28,3349100018.0
2008-09-30 02:20:00,95.28,95.35,95.18,95.31,5887200040.0
2008-09-30 02:25:00,95.3,95.3,95.13,95.24,5232800054.0
2008-09-30 02:30:00,95.24,95.295,95.24,95.28,726199997.0
2008-09-30 02:35:00,95.29,95.425,95.29,95.375,632599999.0
2008-09-30 02:40:00,95.37,95.38,95.25,95.315,465500000.0
2008-09-30 02:45:00,95.31,95.315,95.145,95.22,4173399815.0
2008-09-30 02:50:00,95.215,95.23,94.845,94.86,2574900004.0
2008-09-30 02:55:00,94.795,95.19,94.795,95.18,1673899994.0
2008-09-30 03:00:00,95.18,95.24,95.095,95.24,884100000.0
2008-09-30 03:05:00,95.235,95.28,95.04,95.055,642200000.0
2008-09-30 03:10:00,95.05,95.13,95.05,95.065,694700003.0
2008-09-30 03:15:00,95.065,95.065,94.95,95.025,437300000.0
2008-09-30 03:20:00,95.03,95.095,94.95,94.95,490200000.0
2008-09-30 03:25:00,94.945,95.0,94.915,94.97,552999999.0
2008-09-30 03:30:00,94.97,95.015,94.95,95.0,1231200030.0
2008-09-30 03:35:00,95.01,95.065,95.0,95.06,360000000.0
2008-09-30 03:40:00,95.06,95.11,95.0,95.055,385900001.0
2008-09-30 03:45:00,95.055,95.055,94.965,94.99,327100000.0
2008-09-30 03:50:00,95.0,95.025,94.95,95.02,328900000.0
2008-09-30 03:55:00,95.015,95.045,94.95,94.97,423300000.0
2008-09-30 04:00:00,94.98,95.04,94.965,95.025,206800000.0
2008-09-30 04:05:00,95.03,95.06,95.015,95.015,154500000.0
2008-09-30 04:10:00,95.02,95.1,95.02,95.09,355200000.0
2008-09-30 04:15:00,95.08,95.16,95.015,95.09,525100000.0
2008-09-30 04:20:00,95.085,95.155,95.075,95.12,375800000.0
2008-09-30 04:25:00,95.125,95.155,95.1,95.14,755800010.0
2008-09-30 04:30:00,95.145,95.18,95.035,95.045,386400000.0
2008-09-30 04:35:00,95.04,95.045,94.93,94.97,355500000.0
2008-09-30 04:40:00,94.975,95.02,94.96,95.005,403800000.0
2008-09-30 04:45:00,95.015,95.07,95.0,95.025,422000001.0
2008-09-30 04:50:00,95.02,95.045,95.01,95.03,429500000.0
2008-09-30 04:55:00,95.03,95.04,94.94,94.97,728400000.0
2008-09-30 05:00:00,94.965,94.975,94.87,94.89,526000000.0
2008-09-30 05:05:00,94.885,94.9,94.86,94.87,196400000.0
2008-09-30 05:10:00,94.875,94.905,94.84,94.89,297900000.0
2008-09-30 05:15:00,94.9,95.0,94.875,94.995,241200000.0
2008-09-30 05:20:00,94.99,95.025,94.94,94.975,447900000.0
2008-09-30 05:25:00,94.98,95.04,94.98,95.02,189500000.0
2008-09-30 05:30:00,95.015,95.08,94.98,95.045,281300000.0
2008-09-30 05:35:00,95.035,95.045,94.975,94.975,237500000.0
2008-09-30 05:40:00,94.965,95.09,94.935,95.09,749699999.0
2008-09-30 05:45:00,95.09,95.175,95.045,95.14,756800012.0
2008-09-30 05:50:00,95.14,95.205,95.125,95.125,280400000.0
2008-09-30 05:55:00,95.13,95.255,95.115,95.22,368300000.0
2008-09-30 06:00:00,95.23,95.275,95.2,95.24,530000000.0
2008-09-30 06:05:00,95.235,95.295,95.2,95.25,534300000.0
2008-09-30 06:10:00,95.255,95.285,95.235,95.255,385900000.0
2008-09-30 06:15:00,95.26,95.32,95.255,95.255,430000000.0
2008-09-30 06:20:00,95.26,95.28,95.17,95.21,465500000.0
2008-09-30 06:25:00,95.21,95.23,95.165,95.18,222300000.0
2008-09-30 06:30:00,95.18,95.2,95.14,95.18,240400000.0
2008-09-30 06:35:00,95.18,95.195,95.15,95.16,253900000.0
2008-09-30 06:40:00,95.165,95.185,95.135,95.15,239700000.0
2008-09-30 06:45:00,95.155,95.215,95.14,95.2,470799999.0
2008-09-30 06:50:00,95.2,95.3,95.2,95.28,362000000.0
2008-09-30 06:55:00,95.28,95.34,95.235,95.325,329000000.0
2008-09-30 07:00:00,95.315,95.35,95.255,95.295,674700000.0
2008-09-30 07:05:00,95.3,95.31,95.28,95.28,167000000.0
2008-09-30 07:10:00,95.28,95.335,95.275,95.325,174800000.0
2008-09-30 07:15:00,95.325,95.395,95.31,95.39,563700000.0
2008-09-30 07:20:00,95.395,95.55,95.38,95.515,543300000.0
2008-09-30 07:25:00,95.515,95.525,95.44,95.5,573600000.0
2008-09-30 07:30:00,95.5,95.51,95.41,95.41,504600000.0
2008-09-30 07:35:00,95.41,95.475,95.405,95.445,255500000.0
2008-09-30 07:40:00,95.44,95.505,95.44,95.48,203400000.0
2008-09-30 07:45:00,95.475,95.475,95.42,95.435,334000000.0
2008-09-30 07:50:00,95.44,95.45,95.41,95.435,519800000.0
2008-09-30 07:55:00,95.425,95.435,95.25,95.27,488000000.0
2008-09-30 08:00:00,95.275,95.315,95.195,95.215,1006600000.0
2008-09-30 08:05:00,95.215,95.225,95.075,95.095,836300000.0
2008-09-30 08:10:00,95.1,95.15,95.075,95.12,727900000.0
2008-09-30 08:15:00,95.12,95.255,95.11,95.235,697900000.0
2008-09-30 08:20:00,95.245,95.27,95.16,95.195,531300000.0
2008-09-30 08:25:00,95.195,95.435,95.19,95.345,733500000.0
2008-09-30 08:30:00,95.34,95.37,95.225,95.23,711400000.0
2008-09-30 08:35:00,95.23,95.265,95.125,95.14,537000000.0
2008-09-30 08:40:00,95.14,95.21,94.995,94.995,635100000.0
2008-09-30 08:45:00,94.995,95.175,94.985,95.145,756000000.0
2008-09-30 08:50:00,95.145,95.35,95.135,95.34,610500000.0
2008-09-30 08:55:00,95.33,95.34,95.155,95.23,879600000.0
2008-09-30 09:00:00,95.235,95.335,95.17,95.22,926700000.0
2008-09-30 09:05:00,95.22,95.29,95.16,95.25,823300000.0
2008-09-30 09:10:00,95.25,95.38,95.225,95.34,1057900000.0
2008-09-30 09:15:00,95.34,95.41,95.19,95.36,1036800000.0
2008-09-30 09:20:00,95.36,95.535,95.34,95.45,1020500000.0
2008-09-30 09:25:00,95.445,95.55,95.4,95.475,882800000.0
2008-09-30 09:30:00,95.48,95.49,95.405,95.445,1016400000.0
2008-09-30 09:35:00,95.445,95.535,95.405,95.52,1143500000.0
2008-09-30 09:40:00,95.515,95.59,95.45,95.45,1128800000.0
2008-09-30 09:45:00,95.465,95.5,95.425,95.425,674700000.0
2008-09-30 09:50:00,95.42,95.435,95.33,95.39,954200000.0
2008-09-30 09:55:00,95.38,95.47,95.365,95.42,759700000.0
2008-09-30 10:00:00,95.42,95.525,95.4,95.48,922200000.0
2008-09-30 10:05:00,95.48,95.505,95.37,95.39,761100000.0
2008-09-30 10:10:00,95.39,95.4,95.305,95.32,809100000.0
2008-09-30 10:15:00,95.32,95.355,95.28,95.34,893900000.0
2008-09-30 10:20:00,95.34,95.43,95.34,95.415,692300000.0
2008-09-30 10:25:00,95.42,95.44,95.34,95.38,559400000.0
2008-09-30 10:30:00,95.38,95.46,95.325,95.46,788600000.0
2008-09-30 10:35:00,95.455,95.545,95.44,95.53,711100000.0
2008-09-30 10:40:00,95.54,95.565,95.47,95.515,610900000.0
2008-09-30 10:45:00,95.515,95.665,95.51,95.65,832300000.0
2008-09-30 10:50:00,95.65,95.75,95.6,95.665,948200000.0
2008-09-30 10:55:00,95.67,95.69,95.63,95.645,783300000.0
2008-09-30 11:00:00,95.64,95.645,95.535,95.555,802200000.0
2008-09-30 11:05:00,95.56,95.605,95.525,95.55,709900000.0
2008-09-30 11:10:00,95.545,95.67,95.52,95.66,593700000.0
2008-09-30 11:15:00,95.66,95.68,95.58,95.61,781500000.0
2008-09-30 11:20:00,95.605,95.62,95.54,95.585,858500000.0
2008-09-30 11:25:00,95.585,95.625,95.57,95.61,756900000.0
2008-09-30 11:30:00,95.61,95.61,95.54,95.56,607900000.0
2008-09-30 11:35:00,95.56,95.56,95.52,95.53,582900000.0
2008-09-30 11:40:00,95.54,95.69,95.535,95.67,757800000.0
2008-09-30 11:45:00,95.67,95.7,95.62,95.65,691900000.0
2008-09-30 11:50:00,95.63,95.73,95.63,95.72,461200000.0
2008-09-30 11:55:00,95.72,95.79,95.645,95.665,817800000.0
2008-09-30 12:00:00,95.665,95.68,95.61,95.625,817200000.0
2008-09-30 12:05:00,95.62,95.65,95.575,95.6,445600000.0
2008-09-30 12:10:00,95.6,95.605,95.47,95.53,943000000.0
2008-09-30 12:15:00,95.53,95.545,95.45,95.465,650800000.0
2008-09-30 12:20:00,95.47,95.485,95.355,95.355,776300000.0
2008-09-30 12:25:00,95.345,95.35,95.22,95.27,734900000.0
2008-09-30 12:30:00,95.27,95.42,95.23,95.41,921300000.0
2008-09-30 12:35:00,95.41,95.525,95.405,95.475,842300000.0
2008-09-30 12:40:00,95.48,95.49,95.405,95.465,659600000.0
2008-09-30 12:45:00,95.46,95.6,95.44,95.53,939900000.0
2008-09-30 12:50:00,95.53,95.595,95.5,95.56,708300000.0
2008-09-30 12:55:00,95.555,95.56,95.34,95.37,729600000.0
2008-09-30 13:00:00,95.37,95.38,95.25,95.25,570400000.0
2008-09-30 13:05:00,95.25,95.385,95.23,95.3,765200000.0
2008-09-30 13:10:00,95.305,95.34,95.26,95.31,674700000.0
2008-09-30 13:15:00,95.31,95.39,95.29,95.33,599400000.0
2008-09-30 13:20:00,95.32,95.455,95.32,95.43,579900000.0
2008-09-30 13:25:00,95.425,95.435,95.37,95.4,474400000.0
2008-09-30 13:30:00,95.4,95.44,95.37,95.43,478200000.0
2008-09-30 13:35:00,95.425,95.46,95.4,95.415,472200000.0
2008-09-30 13:40:00,95.415,95.425,95.345,95.345,499200000.0
2008-09-30 13:45:00,95.34,95.4,95.325,95.36,607300000.0
2008-09-30 13:50:00,95.36,95.375,95.295,95.335,538200000.0
2008-09-30 13:55:00,95.34,95.375,95.315,95.335,775400000.0
2008-09-30 14:00:00,95.335,95.535,95.325,95.44,966300000.0
2008-09-30 14:05:00,95.44,95.465,95.36,95.4,1241799999.0
2008-09-30 14:10:00,95.405,95.43,95.355,95.37,777300000.0
2008-09-30 14:15:00,95.37,95.405,95.34,95.37,892700000.0
2008-09-30 14:20:00,95.37,95.415,95.32,95.39,849200000.0
2008-09-30 14:25:00,95.39,95.44,95.365,95.43,922100000.0
2008-09-30 14:30:00,95.435,95.47,95.335,95.34,909800000.0
2008-09-30 14:35:00,95.34,95.36,95.21,95.29,1119400000.0
2008-09-30 14:40:00,95.285,95.36,95.245,95.34,893600000.0
2008-09-30 14:45:00,95.33,95.395,95.19,95.22,1164700000.0
2008-09-30 14:50:00,95.22,95.22,95.13,95.195,1028900000.0
2008-09-30 14:55:00,95.21,95.235,95.155,95.21,967300000.0
2008-09-30 15:00:00,95.205,95.26,95.2,95.24,841000000.0
2008-09-30 15:05:00,95.245,95.31,95.23,95.23,1110300000.0
2008-09-30 15:10:00,95.23,95.3,95.21,95.295,971300000.0
2008-09-30 15:15:00,95.29,95.33,95.195,95.195,899500000.0
2008-09-30 15:20:00,95.2,95.295,95.155,95.2,997100000.0
2008-09-30 15:25:00,95.2,95.22,95.08,95.08,933700000.0
2008-09-30 15:30:00,95.08,95.17,95.06,95.16,1020100000.0
2008-09-30 15:35:00,95.165,95.185,94.98,95.045,1029000000.0
2008-09-30 15:40:00,95.04,95.1,95.005,95.035,1041400000.0
2008-09-30 15:45:00,95.035,95.1,94.995,95.015,1074000000.0
2008-09-30 15:50:00,95.015,95.02,94.85,94.885,1098800000.0
2008-09-30 15:55:00,94.885,94.9,94.83,94.83,1041200000.0
2008-09-30 16:00:00,94.84,94.93,94.825,94.865,969800000.0
2008-09-30 16:05:00,94.87,95.01,94.87,95.005,961900000.0
2008-09-30 16:10:00,95.005,95.07,94.98,95.055,932500000.0
2008-09-30 16:15:00,95.055,95.14,95.055,95.12,1014900000.0
2008-09-30 16:20:00,95.12,95.155,95.07,95.115,985800000.0
2008-09-30 16:25:00,95.12,95.15,94.96,95.06,1006000000.0
2008-09-30 16:30:00,95.06,95.07,94.985,94.99,1273100000.0
2008-09-30 16:35:00,94.99,95.065,94.93,95.025,1434500000.0
2008-09-30 16:40:00,95.03,95.03,94.78,94.795,1507100000.0
2008-09-30 16:45:00,94.795,95.05,94.735,94.98,1541100000.0
2008-09-30 16:50:00,94.92,94.985,94.66,94.75,2402600000.0
2008-09-30 16:55:00,94.76,94.93,94.685,94.69,2029700000.0
2008-09-30 17:00:00,94.79,94.795,94.45,94.525,1294200000.0
2008-09-30 17:05:00,94.525,94.645,94.29,94.64,889500000.0
2008-09-30 17:10:00,94.64,94.7,94.54,94.675,802800000.0
2008-09-30 17:15:00,94.68,94.72,94.51,94.555,1236400000.0
2008-09-30 17:20:00,94.555,94.74,94.54,94.705,697000000.0
2008-09-30 17:25:00,94.7,94.81,94.64,94.675,709400000.0
2008-09-30 17:30:00,94.67,94.72,94.605,94.65,804000000.0
2008-09-30 17:35:00,94.65,94.715,94.55,94.61,775800000.0
2008-09-30 17:40:00,94.61,94.61,94.49,94.52,677500000.0
2008-09-30 17:45:00,94.52,94.52,94.435,94.505,609200000.0
2008-09-30 17:50:00,94.51,94.605,94.5,94.6,604000000.0
2008-09-30 17:55:00,94.6,94.68,94.57,94.67,524600000.0
2008-09-30 18:00:00,94.67,94.68,94.55,94.59,354400000.0
2008-09-30 18:05:00,94.58,94.66,94.49,94.66,508100000.0
2008-09-30 18:10:00,94.66,94.67,94.6,94.655,454200000.0
2008-09-30 18:15:00,94.66,94.66,94.51,94.595,531900000.0
2008-09-30 18:20:00,94.59,94.66,94.55,94.56,773800000.0
2008-09-30 18:25:00,94.56,94.665,94.53,94.655,585800000.0
2008-09-30 18:30:00,94.655,94.655,94.57,94.595,556400000.0
2008-09-30 18:35:00,94.59,94.59,94.505,94.58,440000000.0
2008-09-30 18:40:00,94.585,94.6,94.475,94.54,593700000.0
2008-09-30 18:45:00,94.55,94.565,94.45,94.55,586200000.0
2008-09-30 18:50:00,94.555,94.63,94.53,94.545,470800000.0
2008-09-30 18:55:00,94.54,94.645,94.485,94.645,547800000.0
2008-09-30 19:00:00,94.645,94.665,94.44,94.47,506600000.0
2008-09-30 19:05:00,94.47,94.515,94.45,94.455,484700000.0
2008-09-30 19:10:00,94.45,94.53,94.44,94.51,576500000.0
2008-09-30 19:15:00,94.51,94.55,94.45,94.53,506700000.0
2008-09-30 19:20:00,94.53,94.61,94.5,94.585,611200000.0
2008-09-30 19:25:00,94.58,94.62,94.545,94.575,567500000.0
2008-09-30 19:30:00,94.58,94.68,94.57,94.66,501400000.0
2008-09-30 19:35:00,94.655,94.675,94.59,94.63,600700000.0
2008-09-30 19:40:00,94.63,94.64,94.555,94.585,446000000.0
2008-09-30 19:45:00,94.59,94.64,94.58,94.615,292800000.0
2008-09-30 19:50:00,94.61,94.66,94.59,94.62,509800000.0
2008-09-30 19:55:00,94.62,94.66,94.6,94.62,522700000.0
2008-09-30 20:00:00,94.615,94.63,94.48,94.51,487400000.0
2008-09-30 20:05:00,94.51,94.53,94.46,94.485,486700000.0
2008-09-30 20:10:00,94.48,94.54,94.47,94.53,400200000.0
2008-09-30 20:15:00,94.525,94.535,94.495,94.52,322600000.0
2008-09-30 20:20:00,94.52,94.55,94.44,94.47,352500000.0
2008-09-30 20:25:00,94.47,94.54,94.465,94.51,436900000.0
2008-09-30 20:30:00,94.52,94.55,94.48,94.525,553400000.0
2008-09-30 20:35:00,94.525,94.54,94.48,94.54,477200000.0
2008-09-30 20:40:00,94.545,94.65,94.525,94.61,466000000.0
2008-09-30 20:45:00,94.62,94.62,94.555,94.6,306000000.0
2008-09-30 20:50:00,94.595,94.63,94.56,94.6,508600000.0
2008-09-30 20:55:00,94.595,94.64,94.58,94.59,420400000.0
2008-09-30 21:00:00,94.6,94.64,94.575,94.605,424400000.0
2008-09-30 21:05:00,94.61,94.66,94.595,94.62,439200000.0
2008-09-30 21:10:00,94.62,94.63,94.52,94.605,382000000.0
2008-09-30 21:15:00,94.61,94.625,94.54,94.56,413900000.0
2008-09-30 21:20:00,94.56,94.63,94.525,94.63,421600000.0
2008-09-30 21:25:00,94.62,94.68,94.58,94.66,281600000.0
2008-09-30 21:30:00,94.66,94.66,94.61,94.615,241600000.0
2008-09-30 21:35:00,94.61,94.69,94.575,94.685,337600000.0
2008-09-30 21:40:00,94.69,94.725,94.655,94.69,328700000.0
2008-09-30 21:45:00,94.685,94.705,94.655,94.69,321500000.0
2008-09-30 21:50:00,94.69,94.72,94.625,94.68,369200000.0
2008-09-30 21:55:00,94.68,94.69,94.58,94.59,1581599996.0
2008-09-30 22:00:00,94.585,94.59,94.53,94.56,213700000.0
2008-09-30 22:05:00,94.57,94.58,94.53,94.56,123300000.0
2008-09-30 22:10:00,94.56,94.63,94.55,94.62,236000000.0
2008-09-30 22:15:00,94.62,94.63,94.6,94.605,94200000.0
2008-09-30 22:20:00,94.605,94.66,94.6,94.63,105600000.0
2008-09-30 22:25:00,94.62,94.65,94.6,94.65,187000000.0
2008-09-30 22:30:00,94.655,94.67,94.635,94.635,135000000.0
2008-09-30 22:35:00,94.625,94.71,94.625,94.69,176600000.0
2008-09-30 22:40:00,94.685,94.72,94.63,94.66,144200000.0
2008-09-30 22:45:00,94.66,94.67,94.57,94.58,118000000.0
2008-09-30 22:50:00,94.575,94.655,94.57,94.615,177200000.0
2008-09-30 22:55:00,94.615,94.63,94.505,94.55,185500000.0
2008-09-30 23:00:00,94.555,94.6,94.49,94.558,2272899943.0
2008-09-30 23:05:00,94.52,94.57,94.51,94.54,102899997.0
2008-09-30 23:10:00,94.54,94.57,94.5,94.56,1328699981.0
2008-09-30 23:15:00,94.57,94.6,94.555,94.57,404399998.0
2008-09-30 23:20:00,94.57,94.685,94.57,94.64,1657299963.0
2008-09-30 23:25:00,94.65,94.7,94.62,94.62,104800000.0
2008-09-30 23:30:00,94.63,94.66,94.63,94.63,1010499987.0
2008-09-30 23:35:00,94.63,94.658,94.599,94.636,141300000.0
2008-09-30 23:40:00,94.619,94.686,94.613,94.66,1528699956.0
2008-09-30 23:45:00,94.66,94.72,94.58,94.59,3539799900.0
2008-09-30 23:50:00,94.59,94.61,94.585,94.59,4889800038.0
2008-09-30 23:55:00,94.59,94.59,94.47,94.5,2467199991.0
2008-10-01 00:00:00,94.52,94.565,94.48,94.52,1105700013.0
2008-10-01 00:05:00,94.51,94.6,94.5,94.59,3271199926.0
2008-10-01 00:10:00,94.59,94.59,94.561,94.578,470299988.0
2008-10-01 00:15:00,94.59,94.595,94.59,94.59,1616199942.0
2008-10-01 00:20:00,94.61,94.61,94.565,94.57,679599986.0
2008-10-01 00:25:00,94.57,94.59,94.485,94.56,1042299981.0
2008-10-01 00:30:00,94.55,94.59,94.54,94.57,62499999.0
2008-10-01 00:35:00,94.55,94.55,94.505,94.535,866399982.0
2008-10-01 00:40:00,94.53,94.57,94.47,94.48,325099999.0
2008-10-01 00:45:00,94.48,94.565,94.46,94.54,502200000.0
2008-10-01 00:50:00,94.54,94.61,94.48,94.57,439800005.0
2008-10-01 00:55:00,94.59,94.63,94.535,94.59,1419599994.0
2008-10-01 01:00:00,94.54,94.64,94.54,94.64,1472600005.0
2008-10-01 01:05:00,94.63,94.63,94.57,94.58,416399993.0
2008-10-01 01:10:00,94.575,94.65,94.57,94.65,174200000.0
2008-10-01 01:15:00,94.64,94.66,94.59,94.6,120600000.0
2008-10-01 01:20:00,94.6,94.67,94.59,94.66,64800000.0
2008-10-01 01:25:00,94.65,94.7,94.605,94.66,1247999994.0
2008-10-01 01:30:00,94.65,94.71,94.645,94.69,330699998.0
2008-10-01 01:35:00,94.69,94.81,94.69,94.81,601700009.0
2008-10-01 01:40:00,94.81,94.81,94.72,94.775,1447299982.0
2008-10-01 01:45:00,94.77,94.79,94.74,94.77,754300017.0
2008-10-01 01:50:00,94.765,94.78,94.71,94.71,1931500040.0
2008-10-01 01:55:00,94.71,94.76,94.69,94.7,1490500022.0
2008-10-01 02:00:00,94.69,94.87,94.6,94.79,564000001.0
2008-10-01 02:05:00,94.79,94.84,94.73,94.75,277300000.0
2008-10-01 02:10:00,94.76,94.79,94.745,94.75,232799999.0
2008-10-01 02:15:00,94.75,94.78,94.705,94.74,236799999.0
2008-10-01 02:20:00,94.73,94.79,94.675,94.77,212499999.0
2008-10-01 02:25:00,94.78,94.81,94.76,94.79,185400000.0
2008-10-01 02:30:00,94.79,94.845,94.79,94.84,183600000.0
2008-10-01 02:35:00,94.84,94.915,94.84,94.915,470600000.0
2008-10-01 02:40:00,94.92,94.95,94.905,94.94,337800000.0
2008-10-01 02:45:00,94.935,95.09,94.935,95.035,346700000.0
2008-10-01 02:50:00,95.04,95.19,95.015,95.15,435100000.0
2008-10-01 02:55:00,95.16,95.16,94.975,95.07,509800000.0
2008-10-01 03:00:00,95.075,95.08,94.92,94.925,268200000.0
2008-10-01 03:05:00,94.93,94.95,94.825,94.85,352700000.0
2008-10-01 03:10:00,94.85,94.92,94.79,94.81,1133099979.0
2008-10-01 03:15:00,94.84,94.855,94.795,94.85,1773099946.0
2008-10-01 03:20:00,94.85,94.89,94.85,94.86,799399997.0
2008-10-01 03:25:00,94.86,94.93,94.83,94.87,176800000.0
2008-10-01 03:30:00,94.87,94.89,94.825,94.86,249500000.0
2008-10-01 03:35:00,94.86,94.86,94.79,94.825,195000000.0
2008-10-01 03:40:00,94.82,94.85,94.8,94.84,136700000.0
2008-10-01 03:45:00,94.84,94.87,94.795,94.795,156600000.0
2008-10-01 03:50:00,94.8,94.87,94.795,94.87,108900000.0
2008-10-01 03:55:00,94.87,94.885,94.79,94.79,995499991.0
2008-10-01 04:00:00,94.79,94.82,94.75,94.805,1427999972.0
2008-10-01 04:05:00,94.8,94.9,94.8,94.84,474300000.0
2008-10-01 04:10:00,94.84,94.845,94.65,94.69,3466800075.0
2008-10-01 04:15:00,94.69,94.7,94.51,94.565,2935600017.0
2008-10-01 04:20:00,94.57,94.67,94.57,94.66,843700009.0
2008-10-01 04:25:00,94.66,94.67,94.59,94.59,287000000.0
2008-10-01 04:30:00,94.595,94.61,94.55,94.55,421600000.0
2008-10-01 04:35:00,94.55,94.655,94.51,94.635,325700000.0
2008-10-01 04:40:00,94.635,94.69,94.63,94.65,251300000.0
2008-10-01 04:45:00,94.655,94.665,94.59,94.66,1123200032.0
2008-10-01 04:50:00,94.665,94.69,94.65,94.675,87800000.0
2008-10-01 04:55:00,94.675,94.705,94.655,94.67,235300000.0
2008-10-01 05:00:00,94.67,94.69,94.665,94.685,110700000.0
2008-10-01 05:05:00,94.68,94.68,94.59,94.59,218300000.0
2008-10-01 05:10:00,94.6,94.68,94.6,94.68,177400000.0
2008-10-01 05:15:00,94.68,94.745,94.67,94.71,228100000.0
2008-10-01 05:20:00,94.71,94.76,94.69,94.75,143800000.0
2008-10-01 05:25:00,94.75,94.76,94.73,94.735,82200000.0
2008-10-01 05:30:00,94.73,94.73,94.67,94.67,34600000.0
2008-10-01 05:35:00,94.665,94.665,94.62,94.62,240900000.0
2008-10-01 05:40:00,94.62,94.72,94.62,94.72,188400000.0
2008-10-01 05:45:00,94.72,94.755,94.695,94.74,141400000.0
2008-10-01 05:50:00,94.74,94.74,94.68,94.68,181700000.0
2008-10-01 05:55:00,94.68,94.745,94.68,94.745,113800000.0
2008-10-01 06:00:00,94.735,94.755,94.69,94.69,134500000.0
2008-10-01 06:05:00,94.695,94.695,94.635,94.64,120600000.0
2008-10-01 06:10:00,94.64,94.64,94.6,94.635,169700000.0
2008-10-01 06:15:00,94.64,94.665,94.62,94.66,102800000.0
2008-10-01 06:20:00,94.665,94.73,94.655,94.655,168200000.0
2008-10-01 06:25:00,94.655,94.66,94.59,94.59,202800000.0
2008-10-01 06:30:00,94.59,94.655,94.575,94.635,291100000.0
2008-10-01 06:35:00,94.635,94.66,94.59,94.64,341700000.0
2008-10-01 06:40:00,94.635,94.67,94.605,94.66,221100000.0
2008-10-01 06:45:00,94.66,94.71,94.655,94.7,179000000.0
2008-10-01 06:50:00,94.715,94.73,94.66,94.71,233700000.0
2008-10-01 06:55:00,94.71,94.76,94.67,94.67,318600000.0
2008-10-01 07:00:00,94.665,94.715,94.58,94.63,363800000.0
2008-10-01 07:05:00,94.63,94.655,94.595,94.62,439700000.0
2008-10-01 07:10:00,94.62,94.64,94.58,94.62,229800000.0
2008-10-01 07:15:00,94.62,94.715,94.58,94.6,192000000.0
2008-10-01 07:20:00,94.595,94.61,94.58,94.6,187400000.0
2008-10-01 07:25:00,94.605,94.62,94.55,94.55,188600000.0
2008-10-01 07:30:00,94.55,94.7,94.53,94.69,238400000.0
2008-10-01 07:35:00,94.68,94.69,94.65,94.665,286400000.0
2008-10-01 07:40:00,94.665,94.685,94.59,94.61,272500000.0
2008-10-01 07:45:00,94.61,94.72,94.575,94.705,245500000.0
2008-10-01 07:50:00,94.71,94.735,94.675,94.705,308600000.0
2008-10-01 07:55:00,94.705,94.71,94.61,94.62,256000000.0
2008-10-01 08:00:00,94.61,94.715,94.605,94.69,484900000.0
2008-10-01 08:05:00,94.69,94.75,94.615,94.75,542100000.0
2008-10-01 08:10:00,94.74,94.85,94.71,94.83,630700000.0
2008-10-01 08:15:00,94.83,94.85,94.71,94.775,639900000.0
2008-10-01 08:20:00,94.775,94.89,94.745,94.875,630000000.0
2008-10-01 08:25:00,94.875,94.935,94.805,94.87,1183800000.0
2008-10-01 08:30:00,94.865,94.88,94.735,94.83,736800000.0
2008-10-01 08:35:00,94.83,94.83,94.745,94.815,462000000.0
2008-10-01 08:40:00,94.815,94.85,94.73,94.85,735800000.0
2008-10-01 08:45:00,94.85,94.905,94.8,94.83,962300000.0
2008-10-01 08:50:00,94.835,94.835,94.71,94.715,796300000.0
2008-10-01 08:55:00,94.72,94.805,94.58,94.59,973900000.0
2008-10-01 09:00:00,94.585,94.705,94.57,94.68,948800000.0
2008-10-01 09:05:00,94.695,94.76,94.65,94.74,770900000.0
2008-10-01 09:10:00,94.74,94.8,94.7,94.75,695100000.0
2008-10-01 09:15:00,94.75,94.875,94.73,94.855,823200000.0
2008-10-01 09:20:00,94.85,95.015,94.85,94.97,762600000.0
2008-10-01 09:25:00,94.97,95.09,94.96,95.04,801900000.0
2008-10-01 09:30:00,95.04,95.08,94.965,95.05,1005400000.0
2008-10-01 09:35:00,95.06,95.08,95.0,95.02,762400000.0
2008-10-01 09:40:00,95.01,95.03,94.92,94.99,590700000.0
2008-10-01 09:45:00,94.98,95.0,94.92,94.93,562800000.0
2008-10-01 09:50:00,94.93,95.0,94.93,95.0,471800000.0
2008-10-01 09:55:00,94.99,95.035,94.91,94.97,891300000.0
2008-10-01 10:00:00,94.965,95.01,94.9,94.93,1018000000.0
2008-10-01 10:05:00,94.93,94.99,94.91,94.94,629400000.0
2008-10-01 10:10:00,94.95,94.95,94.885,94.91,665400000.0
2008-10-01 10:15:00,94.91,94.94,94.87,94.88,548500000.0
2008-10-01 10:20:00,94.875,94.91,94.84,94.91,485700000.0
2008-10-01 10:25:00,94.91,94.97,94.88,94.93,466300000.0
2008-10-01 10:30:00,94.93,94.98,94.91,94.95,696300000.0
2008-10-01 10:35:00,94.955,95.03,94.955,94.97,536900000.0
2008-10-01 10:40:00,94.97,95.0,94.92,94.93,381900000.0
2008-10-01 10:45:00,94.93,95.025,94.91,94.97,449000000.0
2008-10-01 10:50:00,94.975,95.125,94.975,95.11,508600000.0
2008-10-01 10:55:00,95.11,95.11,94.975,95.03,676400000.0
2008-10-01 11:00:00,95.02,95.03,94.96,94.98,464000000.0
2008-10-01 11:05:00,94.98,95.01,94.93,95.01,602200000.0
2008-10-01 11:10:00,95.01,95.05,94.985,95.02,516700000.0
2008-10-01 11:15:00,95.02,95.05,94.99,95.01,432100000.0
2008-10-01 11:20:00,95.01,95.015,94.89,94.92,552400000.0
2008-10-01 11:25:00,94.92,94.97,94.88,94.89,563000000.0
2008-10-01 11:30:00,94.89,94.91,94.87,94.88,612900000.0
2008-10-01 11:35:00,94.88,95.0,94.88,94.92,444400000.0
2008-10-01 11:40:00,94.92,94.995,94.92,94.99,605600000.0
2008-10-01 11:45:00,94.99,95.13,94.98,95.07,714400000.0
2008-10-01 11:50:00,95.07,95.1,95.01,95.02,499200000.0
2008-10-01 11:55:00,95.02,95.045,95.01,95.02,325300000.0
2008-10-01 12:00:00,95.02,95.13,95.02,95.12,517200000.0
2008-10-01 12:05:00,95.12,95.16,95.07,95.15,435200000.0
2008-10-01 12:10:00,95.16,95.245,95.14,95.19,579000000.0
2008-10-01 12:15:00,95.19,95.2,95.065,95.09,585600000.0
2008-10-01 12:20:00,95.09,95.1,95.04,95.095,376900000.0
2008-10-01 12:25:00,95.09,95.1,95.04,95.06,410700000.0
2008-10-01 12:30:00,95.06,95.07,95.01,95.04,316000000.0
2008-10-01 12:35:00,95.04,95.07,95.02,95.04,403000000.0
2008-10-01 12:40:00,95.04,95.09,94.995,95.08,734600000.0
2008-10-01 12:45:00,95.07,95.08,94.98,95.0,497300000.0
2008-10-01 12:50:00,95.0,95.07,94.98,95.05,532700000.0
2008-10-01 12:55:00,95.035,95.05,94.95,95.0,504600000.0
2008-10-01 13:00:00,95.0,95.035,94.95,94.99,466200000.0
2008-10-01 13:05:00,94.99,95.02,94.96,95.01,433400000.0
2008-10-01 13:10:00,95.01,95.09,95.0,95.07,453000000.0
2008-10-01 13:15:00,95.07,95.085,94.99,95.0,465300000.0
2008-10-01 13:20:00,95.0,95.04,94.99,95.03,417300000.0
2008-10-01 13:25:00,95.03,95.03,94.97,94.99,361600000.0
2008-10-01 13:30:00,94.99,95.03,94.97,95.01,431500000.0
2008-10-01 13:35:00,95.01,95.055,94.96,95.04,346900000.0
2008-10-01 13:40:00,95.035,95.05,94.99,95.04,348600000.0
2008-10-01 13:45:00,95.045,95.05,94.915,94.93,592400000.0
2008-10-01 13:50:00,94.92,94.95,94.77,94.83,735700000.0
2008-10-01 13:55:00,94.83,94.84,94.63,94.66,660100000.0
2008-10-01 14:00:00,94.66,94.685,94.545,94.55,505800000.0
2008-10-01 14:05:00,94.555,94.675,94.55,94.66,532100000.0
2008-10-01 14:10:00,94.645,94.655,94.525,94.53,633500000.0
2008-10-01 14:15:00,94.53,94.655,94.52,94.535,811800000.0
2008-10-01 14:20:00,94.535,94.595,94.33,94.4,1113100000.0
2008-10-01 14:25:00,94.395,94.415,94.29,94.33,1516900000.0
2008-10-01 14:30:00,94.33,94.5,94.32,94.465,1344100000.0
2008-10-01 14:35:00,94.47,94.53,94.41,94.47,910200000.0
2008-10-01 14:40:00,94.47,94.555,94.46,94.49,936600000.0
2008-10-01 14:45:00,94.49,94.64,94.465,94.55,706100000.0
2008-10-01 14:50:00,94.55,94.57,94.46,94.515,566000000.0
2008-10-01 14:55:00,94.515,94.515,94.355,94.365,632700000.0
2008-10-01 15:00:00,94.37,94.395,94.25,94.275,806000000.0
2008-10-01 15:05:00,94.28,94.345,94.24,94.305,820300000.0
2008-10-01 15:10:00,94.285,94.305,94.13,94.17,740200000.0
2008-10-01 15:15:00,94.17,94.185,94.105,94.14,921900000.0
2008-10-01 15:20:00,94.13,94.175,94.09,94.095,1207500000.0
2008-10-01 15:25:00,94.11,94.19,94.095,94.155,1124900000.0
2008-10-01 15:30:00,94.155,94.19,94.055,94.065,653000000.0
2008-10-01 15:35:00,94.065,94.075,93.985,94.0,825000000.0
2008-10-01 15:40:00,94.0,94.025,93.93,93.98,1181700000.0
2008-10-01 15:45:00,93.975,94.125,93.93,94.07,819200000.0
2008-10-01 15:50:00,94.07,94.105,94.02,94.065,688300000.0
2008-10-01 15:55:00,94.07,94.24,94.035,94.19,850799999.0
2008-10-01 16:00:00,94.19,94.215,93.99,93.99,1036300000.0
2008-10-01 16:05:00,93.985,94.0,93.835,93.85,587800000.0
2008-10-01 16:10:00,93.85,94.01,93.83,94.0,727400000.0
2008-10-01 16:15:00,94.0,94.025,93.86,93.89,842500000.0
2008-10-01 16:20:00,93.89,94.0,93.875,93.91,713300000.0
2008-10-01 16:25:00,93.915,93.955,93.86,93.935,588600000.0
2008-10-01 16:30:00,93.945,94.09,93.945,94.05,561100000.0
2008-10-01 16:35:00,94.055,94.065,93.92,93.955,949200000.0
2008-10-01 16:40:00,93.955,94.075,93.915,93.945,611300000.0
2008-10-01 16:45:00,93.945,94.04,93.935,93.98,454900000.0
2008-10-01 16:50:00,93.985,94.1,93.92,94.095,644400000.0
2008-10-01 16:55:00,94.09,94.205,94.08,94.185,696800000.0
2008-10-01 17:00:00,94.19,94.255,94.115,94.255,933300000.0
2008-10-01 17:05:00,94.25,94.26,94.145,94.19,621400000.0
2008-10-01 17:10:00,94.185,94.355,94.14,94.28,649700000.0
2008-10-01 17:15:00,94.28,94.465,94.235,94.46,810100000.0
2008-10-01 17:20:00,94.475,94.565,94.425,94.55,781400000.0
2008-10-01 17:25:00,94.55,94.555,94.39,94.43,768900000.0
2008-10-01 17:30:00,94.435,94.45,94.38,94.42,443900000.0
2008-10-01 17:35:00,94.42,94.445,94.38,94.425,812900000.0
2008-10-01 17:40:00,94.42,94.54,94.415,94.49,830300000.0
2008-10-01 17:45:00,94.49,94.53,94.39,94.52,796200000.0
2008-10-01 17:50:00,94.525,94.645,94.475,94.555,816800000.0
2008-10-01 17:55:00,94.56,94.655,94.525,94.605,739700000.0
2008-10-01 18:00:00,94.595,94.62,94.46,94.475,799700000.0
2008-10-01 18:05:00,94.465,94.495,94.375,94.455,853800000.0
2008-10-01 18:10:00,94.445,94.57,94.43,94.57,401400000.0
2008-10-01 18:15:00,94.565,94.695,94.53,94.55,672700000.0
2008-10-01 18:20:00,94.55,94.615,94.5,94.505,621400000.0
2008-10-01 18:25:00,94.5,94.51,94.38,94.415,538000000.0
2008-10-01 18:30:00,94.41,94.47,94.395,94.43,447700000.0
2008-10-01 18:35:00,94.425,94.44,94.355,94.38,439700000.0
2008-10-01 18:40:00,94.36,94.505,94.35,94.495,553500000.0
2008-10-01 18:45:00,94.495,94.495,94.37,94.41,489600000.0
2008-10-01 18:50:00,94.415,94.49,94.29,94.355,602900000.0
2008-10-01 18:55:00,94.35,94.415,94.305,94.405,575600000.0
2008-10-01 19:00:00,94.405,94.41,94.32,94.33,833000000.0
2008-10-01 19:05:00,94.325,94.345,94.245,94.255,744000000.0
2008-10-01 19:10:00,94.255,94.255,94.195,94.255,492700000.0
2008-10-01 19:15:00,94.255,94.3,94.245,94.27,340300000.0
2008-10-01 19:20:00,94.27,94.34,94.26,94.265,737900000.0
2008-10-01 19:25:00,94.265,94.295,94.125,94.245,583800000.0
2008-10-01 19:30:00,94.24,94.245,94.13,94.17,539200000.0
2008-10-01 19:35:00,94.175,94.26,94.175,94.21,447600000.0
2008-10-01 19:40:00,94.21,94.5,94.185,94.445,866800000.0
2008-10-01 19:45:00,94.45,94.47,94.27,94.38,1196400000.0
2008-10-01 19:50:00,94.365,94.55,94.31,94.4,1234800001.0
2008-10-01 19:55:00,94.4,94.44,94.375,94.405,1075999999.0
2008-10-01 20:00:00,94.41,94.44,94.38,94.405,778100000.0
2008-10-01 20:05:00,94.415,94.455,94.355,94.41,830900000.0
2008-10-01 20:10:00,94.405,94.425,94.355,94.375,915200004.0
2008-10-01 20:15:00,94.375,94.485,94.33,94.405,814800000.0
2008-10-01 20:20:00,94.405,94.495,94.385,94.41,768800000.0
2008-10-01 20:25:00,94.4,94.48,94.395,94.465,539400000.0
2008-10-01 20:30:00,94.47,94.525,94.32,94.355,945800000.0
2008-10-01 20:35:00,94.355,94.425,94.32,94.39,700700000.0
2008-10-01 20:40:00,94.39,94.425,94.36,94.385,735500000.0
2008-10-01 20:45:00,94.385,94.43,94.31,94.35,604500000.0
2008-10-01 20:50:00,94.345,94.405,94.305,94.335,605200000.0
2008-10-01 20:55:00,94.335,94.37,94.25,94.255,685900000.0
2008-10-01 21:00:00,94.255,94.27,94.13,94.13,588400000.0
2008-10-01 21:05:00,94.13,94.205,94.095,94.18,612200000.0
2008-10-01 21:10:00,94.18,94.19,94.075,94.115,656800000.0
2008-10-01 21:15:00,94.105,94.13,94.055,94.085,490700000.0
2008-10-01 21:20:00,94.085,94.12,94.06,94.1,468400000.0
2008-10-01 21:25:00,94.11,94.16,94.105,94.16,444900000.0
2008-10-01 21:30:00,94.155,94.2,94.125,94.195,380100000.0
2008-10-01 21:35:00,94.19,94.255,94.165,94.24,471600000.0
2008-10-01 21:40:00,94.245,94.265,94.205,94.255,270200000.0
2008-10-01 21:45:00,94.255,94.285,94.15,94.19,320000000.0
2008-10-01 21:50:00,94.195,94.25,94.195,94.215,302900000.0
2008-10-01 21:55:00,94.215,94.22,94.14,94.14,320800000.0
2008-10-01 22:00:00,94.145,94.195,94.135,94.155,272300000.0
2008-10-01 22:05:00,94.155,94.17,94.09,94.105,229200000.0
2008-10-01 22:10:00,94.11,94.115,94.06,94.075,267600000.0
2008-10-01 22:15:00,94.07,94.095,94.045,94.095,136400000.0
2008-10-01 22:20:00,94.09,94.105,94.01,94.065,303900000.0
2008-10-01 22:25:00,94.07,94.09,94.01,94.05,565000002.0
2008-10-01 22:30:00,94.05,94.055,93.96,93.99,643600002.0
2008-10-01 22:35:00,93.99,94.015,93.95,93.98,261200001.0
2008-10-01 22:40:00,93.98,94.015,93.97,93.995,453600006.0
2008-10-01 22:45:00,93.995,94.115,93.99,94.08,622600001.0
2008-10-01 22:50:00,94.08,94.08,93.905,93.92,1489999975.0
2008-10-01 22:55:00,93.915,93.97,93.87,93.905,1160799987.0
2008-10-01 23:00:00,93.905,93.92,93.83,93.885,145100000.0
2008-10-01 23:05:00,93.88,93.925,93.825,93.92,563399998.0
2008-10-01 23:10:00,93.92,93.945,93.92,93.94,1230699986.0
2008-10-01 23:15:00,93.945,93.965,93.94,93.95,55200000.0
2008-10-01 23:20:00,93.95,93.99,93.94,93.99,2216200003.0
2008-10-01 23:25:00,93.98,94.08,93.9,93.955,3364600007.0
2008-10-01 23:30:00,93.955,94.01,93.95,94.01,2510999961.0
2008-10-01 23:35:00,94.01,94.035,93.98,94.01,2118799985.0
2008-10-01 23:40:00,94.01,94.07,94.0,94.05,2044199940.0
2008-10-01 23:45:00,94.05,94.1,94.015,94.06,1422100005.0
2008-10-01 23:50:00,94.07,94.083,94.042,94.06,1970700013.0
2008-10-01 23:55:00,94.05,94.05,93.985,93.985,1232400004.0
2008-10-02 00:00:00,93.99,94.05,93.965,94.05,121299999.0
2008-10-02 00:05:00,94.055,94.055,93.97,93.985,1330599970.0
2008-10-02 00:10:00,93.99,94.015,93.99,94.015,95200000.0
2008-10-02 00:15:00,94.01,94.035,93.97,94.005,76300000.0
2008-10-02 00:20:00,94.01,94.035,94.01,94.03,18900000.0
2008-10-02 00:25:00,94.035,94.045,93.994,94.04,911200029.0
2008-10-02 00:30:00,94.016,94.065,94.007,94.055,244400002.0
2008-10-02 00:35:00,94.06,94.1,94.06,94.075,41000000.0
2008-10-02 00:40:00,94.06,94.105,94.035,94.1,76400000.0
2008-10-02 00:45:00,94.105,94.12,94.065,94.11,62000000.0
2008-10-02 00:50:00,94.105,94.11,94.05,94.1,633700000.0
2008-10-02 00:55:00,94.105,94.12,94.07,94.08,474600000.0
2008-10-02 01:00:00,94.1,94.12,94.025,94.05,463100000.0
2008-10-02 01:05:00,94.06,94.075,94.035,94.07,56000000.0
2008-10-02 01:10:00,94.065,94.18,94.06,94.08,292400000.0
2008-10-02 01:15:00,94.09,94.15,94.05,94.1,1066500000.0
2008-10-02 01:20:00,94.09,94.145,94.05,94.095,1928400000.0
2008-10-02 01:25:00,94.11,94.17,94.085,94.17,540300000.0
2008-10-02 01:30:00,94.16,94.215,94.075,94.15,376600000.0
2008-10-02 01:35:00,94.105,94.15,94.1,94.15,216600000.0
2008-10-02 01:40:00,94.15,94.19,94.105,94.115,290599998.0
2008-10-02 01:45:00,94.12,94.125,94.04,94.045,189600000.0
2008-10-02 01:50:00,94.05,94.05,94.015,94.035,103600000.0
2008-10-02 01:55:00,94.04,94.07,93.97,94.03,376400000.0
2008-10-02 02:00:00,94.035,94.035,93.91,94.02,749400000.0
2008-10-02 02:05:00,94.02,94.02,93.87,93.88,1592100002.0
2008-10-02 02:10:00,93.875,93.945,93.875,93.91,260000000.0
2008-10-02 02:15:00,93.915,93.945,93.87,93.915,344200000.0
2008-10-02 02:20:00,93.915,93.955,93.9,93.95,268800000.0
2008-10-02 02:25:00,93.945,93.995,93.94,93.98,217400000.0
2008-10-02 02:30:00,93.98,93.99,93.905,93.92,681700000.0
2008-10-02 02:35:00,93.92,93.955,93.92,93.94,516800000.0
2008-10-02 02:40:00,93.94,93.975,93.88,93.91,411700000.0
2008-10-02 02:45:00,93.895,93.975,93.895,93.975,244800000.0
2008-10-02 02:50:00,93.975,94.075,93.965,94.065,402300000.0
2008-10-02 02:55:00,94.07,94.075,94.015,94.02,405500000.0
2008-10-02 03:00:00,94.02,94.055,93.995,94.02,169200000.0
2008-10-02 03:05:00,94.025,94.08,94.02,94.065,215600000.0
2008-10-02 03:10:00,94.07,94.115,94.0,94.11,514000000.0
2008-10-02 03:15:00,94.105,94.135,94.075,94.1,315200000.0
2008-10-02 03:20:00,94.095,94.125,93.945,94.01,1575100003.0
2008-10-02 03:25:00,94.01,94.06,93.97,94.02,287100000.0
2008-10-02 03:30:00,94.02,94.125,93.95,94.09,533200000.0
2008-10-02 03:35:00,94.09,94.115,94.025,94.04,398800002.0
2008-10-02 03:40:00,94.04,94.095,93.995,93.995,463200000.0
2008-10-02 03:45:00,94.01,94.05,93.96,94.01,732800000.0
2008-10-02 03:50:00,94.01,94.05,93.73,93.765,566400000.0
2008-10-02 03:55:00,93.765,93.865,93.745,93.83,294500000.0
2008-10-02 04:00:00,93.83,93.83,93.79,93.79,3703800000.0
2008-10-02 04:05:00,93.805,93.875,93.73,93.835,374900000.0
2008-10-02 04:10:00,93.825,93.89,93.79,93.865,205800000.0
2008-10-02 04:15:00,93.86,93.965,93.855,93.92,230000000.0
2008-10-02 04:20:00,93.93,93.93,93.82,93.87,1711600013.0
2008-10-02 04:25:00,93.865,93.865,93.74,93.745,239800000.0
2008-10-02 04:30:00,93.74,93.885,93.72,93.88,298000000.0
2008-10-02 04:35:00,93.89,93.93,93.785,93.91,415800000.0
2008-10-02 04:40:00,93.915,93.985,93.91,93.985,257700000.0
2008-10-02 04:45:00,93.98,93.985,93.915,93.945,210900000.0
2008-10-02 04:50:00,93.945,93.95,93.88,93.885,140000000.0
2008-10-02 04:55:00,93.88,93.945,93.855,93.935,369100000.0
2008-10-02 05:00:00,93.935,93.935,93.88,93.92,88600000.0
2008-10-02 05:05:00,93.92,93.985,93.9,93.915,192800000.0
2008-10-02 05:10:00,93.915,93.995,93.91,93.945,263400000.0
2008-10-02 05:15:00,93.94,93.985,93.935,93.975,169800000.0
2008-10-02 05:20:00,93.975,94.035,93.955,93.96,204200000.0
2008-10-02 05:25:00,93.96,94.01,93.905,93.91,317600000.0
2008-10-02 05:30:00,93.92,93.95,93.85,93.92,288000000.0
2008-10-02 05:35:00,93.92,93.99,93.905,93.96,175800000.0
2008-10-02 05:40:00,93.97,94.01,93.945,94.0,170100000.0
2008-10-02 05:45:00,94.0,94.02,93.97,93.975,221200000.0
2008-10-02 05:50:00,93.975,94.005,93.97,94.0,330800000.0
2008-10-02 05:55:00,94.02,94.03,93.98,93.995,245600000.0
2008-10-02 06:00:00,93.995,94.055,93.995,94.01,258400000.0
2008-10-02 06:05:00,94.01,94.015,93.98,93.98,177000000.0
2008-10-02 06:10:00,93.98,93.995,93.95,93.955,87200000.0
2008-10-02 06:15:00,93.955,93.96,93.915,93.945,179300000.0
2008-10-02 06:20:00,93.945,93.96,93.92,93.93,145800000.0
2008-10-02 06:25:00,93.94,93.955,93.865,93.885,177400000.0
2008-10-02 06:30:00,93.89,93.89,93.755,93.755,144800000.0
2008-10-02 06:35:00,93.75,93.765,93.715,93.74,265800000.0
2008-10-02 06:40:00,93.745,93.775,93.645,93.71,352800000.0
2008-10-02 06:45:00,93.715,93.81,93.71,93.78,308700000.0
2008-10-02 06:50:00,93.785,93.795,93.765,93.78,294600000.0
2008-10-02 06:55:00,93.785,93.87,93.76,93.84,213200001.0
2008-10-02 07:00:00,93.84,93.87,93.76,93.8,930300000.0
2008-10-02 07:05:00,93.81,93.925,93.8,93.875,307500001.0
2008-10-02 07:10:00,93.87,93.87,93.79,93.79,166400000.0
2008-10-02 07:15:00,93.79,93.83,93.76,93.76,352900000.0
2008-10-02 07:20:00,93.765,93.81,93.735,93.8,201800000.0
2008-10-02 07:25:00,93.815,93.865,93.785,93.8,632400004.0
2008-10-02 07:30:00,93.8,93.83,93.725,93.78,394400000.0
2008-10-02 07:35:00,93.78,93.9,93.765,93.855,391900000.0
2008-10-02 07:40:00,93.85,93.875,93.74,93.755,311100000.0
2008-10-02 07:45:00,93.75,93.825,93.735,93.82,291600000.0
2008-10-02 07:50:00,93.82,93.835,93.755,93.76,423700000.0
2008-10-02 07:55:00,93.76,93.86,93.76,93.835,306100000.0
2008-10-02 08:00:00,93.835,93.85,93.735,93.735,443000000.0
2008-10-02 08:05:00,93.74,93.755,93.64,93.675,603600000.0
2008-10-02 08:10:00,93.68,93.735,93.63,93.69,858900000.0
2008-10-02 08:15:00,93.685,93.77,93.63,93.735,766200000.0
2008-10-02 08:20:00,93.73,93.765,93.67,93.69,670700000.0
2008-10-02 08:25:00,93.695,93.75,93.68,93.72,708800000.0
2008-10-02 08:30:00,93.72,93.745,93.67,93.72,742100000.0
2008-10-02 08:35:00,93.72,93.735,93.675,93.71,732100000.0
2008-10-02 08:40:00,93.705,93.805,93.705,93.78,629900000.0
2008-10-02 08:45:00,93.79,93.805,93.56,93.575,491500000.0
2008-10-02 08:50:00,93.575,93.655,93.555,93.58,625000000.0
2008-10-02 08:55:00,93.575,93.595,93.53,93.56,515500000.0
2008-10-02 09:00:00,93.56,93.61,93.48,93.545,800200000.0
2008-10-02 09:05:00,93.54,93.565,93.425,93.495,795600000.0
2008-10-02 09:10:00,93.49,93.5,93.38,93.395,480400000.0
2008-10-02 09:15:00,93.395,93.47,93.355,93.38,896300001.0
2008-10-02 09:20:00,93.38,93.38,93.07,93.145,1320300001.0
2008-10-02 09:25:00,93.14,93.205,92.995,93.065,1338699999.0
2008-10-02 09:30:00,93.065,93.12,92.995,93.065,1048600002.0
2008-10-02 09:35:00,93.07,93.215,92.95,93.165,1015100000.0
2008-10-02 09:40:00,93.16,93.2,93.05,93.145,834300000.0
2008-10-02 09:45:00,93.145,93.155,93.085,93.125,749000000.0
2008-10-02 09:50:00,93.12,93.175,93.02,93.03,751100000.0
2008-10-02 09:55:00,93.04,93.04,92.915,92.935,794800000.0
2008-10-02 10:00:00,92.95,93.015,92.915,92.95,891100000.0
2008-10-02 10:05:00,92.95,93.075,92.92,93.065,725100000.0
2008-10-02 10:10:00,93.065,93.16,93.015,93.105,943800000.0
2008-10-02 10:15:00,93.11,93.15,93.055,93.1,726000000.0
2008-10-02 10:20:00,93.105,93.125,93.06,93.085,633700000.0
2008-10-02 10:25:00,93.085,93.19,93.06,93.19,560700000.0
2008-10-02 10:30:00,93.205,93.3,93.18,93.26,665600000.0
2008-10-02 10:35:00,93.26,93.265,93.165,93.2,813400000.0
2008-10-02 10:40:00,93.21,93.275,93.155,93.22,735500000.0
2008-10-02 10:45:00,93.215,93.26,93.19,93.21,621600000.0
2008-10-02 10:50:00,93.21,93.22,93.105,93.125,558900000.0
2008-10-02 10:55:00,93.115,93.155,93.07,93.09,721300000.0
2008-10-02 11:00:00,93.095,93.165,93.07,93.135,548500000.0
2008-10-02 11:05:00,93.135,93.195,93.11,93.18,639200000.0
2008-10-02 11:10:00,93.18,93.25,93.175,93.23,672500000.0
2008-10-02 11:15:00,93.235,93.24,93.185,93.195,743100000.0
2008-10-02 11:20:00,93.195,93.22,93.11,93.13,878000000.0
2008-10-02 11:25:00,93.13,93.19,93.095,93.155,549600000.0
2008-10-02 11:30:00,93.155,93.175,93.13,93.15,506800000.0
2008-10-02 11:35:00,93.155,93.215,93.135,93.18,343900000.0
2008-10-02 11:40:00,93.185,93.255,93.145,93.23,637800000.0
2008-10-02 11:45:00,93.235,93.25,93.135,93.18,775400000.0
2008-10-02 11:50:00,93.18,93.23,93.135,93.22,503700000.0
2008-10-02 11:55:00,93.225,93.235,93.14,93.19,351400000.0
2008-10-02 12:00:00,93.185,93.275,93.1,93.26,733300000.0
2008-10-02 12:05:00,93.26,93.285,93.17,93.25,677500000.0
2008-10-02 12:10:00,93.25,93.32,93.205,93.305,591500000.0
2008-10-02 12:15:00,93.305,93.33,93.255,93.265,479300000.0
2008-10-02 12:20:00,93.26,93.285,93.225,93.275,494400000.0
2008-10-02 12:25:00,93.27,93.305,93.24,93.27,497200000.0
2008-10-02 12:30:00,93.265,93.3,93.26,93.285,247200000.0
2008-10-02 12:35:00,93.295,93.32,93.25,93.285,440000000.0
2008-10-02 12:40:00,93.28,93.295,93.24,93.275,473000000.0
2008-10-02 12:45:00,93.275,93.305,93.22,93.29,481400000.0
2008-10-02 12:50:00,93.285,93.29,93.17,93.175,649300000.0
2008-10-02 12:55:00,93.175,93.195,93.12,93.175,664400000.0
2008-10-02 13:00:00,93.175,93.24,93.16,93.225,537700000.0
2008-10-02 13:05:00,93.22,93.22,93.12,93.19,577800000.0
2008-10-02 13:10:00,93.185,93.22,93.035,93.07,601800000.0
2008-10-02 13:15:00,93.075,93.115,93.04,93.095,446200000.0
2008-10-02 13:20:00,93.095,93.115,92.965,92.98,619600000.0
2008-10-02 13:25:00,92.975,93.045,92.925,93.025,727400000.0
2008-10-02 13:30:00,93.035,93.06,92.975,93.005,583200000.0
2008-10-02 13:35:00,93.005,93.07,92.99,93.035,547900000.0
2008-10-02 13:40:00,93.03,93.085,92.965,92.965,654000000.0
2008-10-02 13:45:00,92.965,93.005,92.915,92.965,1023700000.0
2008-10-02 13:50:00,92.97,93.1,92.965,93.055,612700000.0
2008-10-02 13:55:00,93.055,93.155,93.01,93.145,503100000.0
2008-10-02 14:00:00,93.145,93.16,93.085,93.135,509500000.0
2008-10-02 14:05:00,93.13,93.19,93.11,93.165,545900000.0
2008-10-02 14:10:00,93.165,93.18,93.055,93.09,1641099959.0
2008-10-02 14:15:00,93.09,93.11,93.025,93.03,533500000.0
2008-10-02 14:20:00,93.03,93.11,92.965,92.975,824700000.0
2008-10-02 14:25:00,92.965,93.035,92.945,92.955,552300000.0
2008-10-02 14:30:00,92.955,93.03,92.905,92.905,1220700000.0
2008-10-02 14:35:00,92.905,92.94,92.675,92.92,2189600003.0
2008-10-02 14:40:00,92.915,92.93,92.765,92.79,1041700000.0
2008-10-02 14:45:00,92.785,92.815,92.695,92.765,1231700000.0
2008-10-02 14:50:00,92.76,92.765,92.68,92.735,1176800000.0
2008-10-02 14:55:00,92.73,92.745,92.515,92.595,1001600000.0
2008-10-02 15:00:00,92.59,92.645,92.55,92.575,732200000.0
2008-10-02 15:05:00,92.575,92.795,92.555,92.795,787000000.0
2008-10-02 15:10:00,92.795,92.895,92.73,92.735,658600000.0
2008-10-02 15:15:00,92.73,92.745,92.67,92.715,441400000.0
2008-10-02 15:20:00,92.71,92.805,92.665,92.675,577800000.0
2008-10-02 15:25:00,92.68,92.695,92.55,92.58,516700000.0
2008-10-02 15:30:00,92.57,92.735,92.565,92.66,638200000.0
2008-10-02 15:35:00,92.665,92.72,92.62,92.7,576600000.0
2008-10-02 15:40:00,92.705,92.8,92.65,92.66,679400000.0
2008-10-02 15:45:00,92.665,92.75,92.645,92.69,642400000.0
2008-10-02 15:50:00,92.685,92.695,92.585,92.6,630400000.0
2008-10-02 15:55:00,92.6,92.67,92.56,92.59,591100000.0
2008-10-02 16:00:00,92.585,92.715,92.56,92.655,867100000.0
2008-10-02 16:05:00,92.645,92.715,92.625,92.685,646600000.0
2008-10-02 16:10:00,92.69,92.795,92.675,92.76,738600000.0
2008-10-02 16:15:00,92.765,92.81,92.59,92.655,766500000.0
2008-10-02 16:20:00,92.65,92.7,92.61,92.67,866600000.0
2008-10-02 16:25:00,92.675,92.71,92.625,92.645,711500000.0
2008-10-02 16:30:00,92.645,92.855,92.645,92.705,742300000.0
2008-10-02 16:35:00,92.7,92.855,92.685,92.84,855200000.0
2008-10-02 16:40:00,92.84,92.875,92.755,92.79,716100000.0
2008-10-02 16:45:00,92.79,92.81,92.655,92.705,791100000.0
2008-10-02 16:50:00,92.705,92.765,92.66,92.67,636800000.0
2008-10-02 16:55:00,92.67,92.695,92.53,92.54,574300000.0
2008-10-02 17:00:00,92.545,92.56,92.47,92.495,756300000.0
2008-10-02 17:05:00,92.5,92.51,92.315,92.335,741600000.0
2008-10-02 17:10:00,92.34,92.415,92.3,92.4,780300000.0
2008-10-02 17:15:00,92.4,92.485,92.375,92.48,801500000.0
2008-10-02 17:20:00,92.48,92.54,92.445,92.515,674400000.0
2008-10-02 17:25:00,92.515,92.65,92.505,92.575,871400000.0
2008-10-02 17:30:00,92.575,92.605,92.515,92.565,840900000.0
2008-10-02 17:35:00,92.565,92.68,92.55,92.66,885400000.0
2008-10-02 17:40:00,92.67,92.715,92.625,92.69,1114800000.0
2008-10-02 17:45:00,92.695,92.81,92.67,92.775,879000000.0
2008-10-02 17:50:00,92.78,92.855,92.76,92.765,737700000.0
2008-10-02 17:55:00,92.77,92.86,92.755,92.85,770500000.0
2008-10-02 18:00:00,92.855,92.925,92.825,92.825,1566900000.0
2008-10-02 18:05:00,92.825,92.825,92.705,92.71,581300000.0
2008-10-02 18:10:00,92.715,92.775,92.665,92.72,516400000.0
2008-10-02 18:15:00,92.73,92.78,92.7,92.745,742100000.0
2008-10-02 18:20:00,92.75,92.785,92.73,92.765,444800000.0
2008-10-02 18:25:00,92.765,92.805,92.69,92.7,448300000.0
2008-10-02 18:30:00,92.7,92.715,92.66,92.68,464900000.0
2008-10-02 18:35:00,92.685,92.845,92.685,92.83,475300000.0
2008-10-02 18:40:00,92.825,92.98,92.825,92.96,580200000.0
2008-10-02 18:45:00,92.95,92.975,92.835,92.84,540200000.0
2008-10-02 18:50:00,92.845,92.86,92.805,92.85,416800000.0
2008-10-02 18:55:00,92.845,92.915,92.765,92.77,543700000.0
2008-10-02 19:00:00,92.765,92.81,92.74,92.75,391300000.0
2008-10-02 19:05:00,92.75,92.755,92.715,92.72,411000000.0
2008-10-02 19:10:00,92.715,92.745,92.645,92.705,545400000.0
2008-10-02 19:15:00,92.71,92.775,92.695,92.73,524100000.0
2008-10-02 19:20:00,92.735,92.835,92.73,92.8,353800000.0
2008-10-02 19:25:00,92.81,92.815,92.745,92.79,323500000.0
2008-10-02 19:30:00,92.785,92.835,92.77,92.775,410600000.0
2008-10-02 19:35:00,92.78,92.785,92.7,92.725,453600000.0
2008-10-02 19:40:00,92.725,92.755,92.645,92.69,377600000.0
2008-10-02 19:45:00,92.69,92.785,92.675,92.755,446100000.0
2008-10-02 19:50:00,92.755,92.785,92.7,92.755,745200000.0
2008-10-02 19:55:00,92.75,92.815,92.7,92.795,486800000.0
2008-10-02 20:00:00,92.795,92.9,92.765,92.85,528500000.0
2008-10-02 20:05:00,92.855,92.865,92.76,92.8,699100000.0
2008-10-02 20:10:00,92.805,92.85,92.785,92.805,471200000.0
2008-10-02 20:15:00,92.795,92.81,92.705,92.715,449800000.0
2008-10-02 20:20:00,92.71,92.79,92.675,92.745,593900000.0
2008-10-02 20:25:00,92.745,92.8,92.73,92.755,541400000.0
2008-10-02 20:30:00,92.755,92.775,92.64,92.645,601200000.0
2008-10-02 20:35:00,92.64,92.69,92.62,92.68,406200000.0
2008-10-02 20:40:00,92.685,92.71,92.665,92.705,447100000.0
2008-10-02 20:45:00,92.705,92.725,92.665,92.7,378600000.0
2008-10-02 20:50:00,92.7,92.705,92.62,92.655,337300000.0
2008-10-02 20:55:00,92.65,92.685,92.6,92.61,255400000.0
2008-10-02 21:00:00,92.605,92.635,92.6,92.62,227700000.0
2008-10-02 21:05:00,92.62,92.64,92.605,92.615,167400000.0
2008-10-02 21:10:00,92.615,92.65,92.53,92.62,341800000.0
2008-10-02 21:15:00,92.62,92.655,92.57,92.595,449000000.0
2008-10-02 21:20:00,92.595,92.675,92.575,92.665,276300000.0
2008-10-02 21:25:00,92.665,92.695,92.61,92.625,249900000.0
2008-10-02 21:30:00,92.62,92.73,92.605,92.665,409100000.0
2008-10-02 21:35:00,92.65,92.655,92.5,92.5,496000000.0
2008-10-02 21:40:00,92.495,92.555,92.415,92.46,699800000.0
2008-10-02 21:45:00,92.455,92.525,92.44,92.505,478500000.0
2008-10-02 21:50:00,92.5,92.61,92.49,92.53,496400000.0
2008-10-02 21:55:00,92.535,92.54,92.455,92.485,397700000.0
2008-10-02 22:00:00,92.48,92.515,92.445,92.515,234900000.0
2008-10-02 22:05:00,92.51,92.515,92.445,92.485,282400000.0
2008-10-02 22:10:00,92.48,92.485,92.42,92.42,374800000.0
2008-10-02 22:15:00,92.42,92.495,92.415,92.47,423600000.0
2008-10-02 22:20:00,92.475,92.59,92.455,92.54,383700000.0
2008-10-02 22:25:00,92.54,92.63,92.54,92.585,181800000.0
2008-10-02 22:30:00,92.595,92.68,92.53,92.64,286499999.0
2008-10-02 22:35:00,92.635,92.75,92.635,92.745,239099999.0
2008-10-02 22:40:00,92.74,92.76,92.69,92.72,271400000.0
2008-10-02 22:45:00,92.72,92.735,92.695,92.7,151600000.0
2008-10-02 22:50:00,92.7,92.775,92.68,92.745,361900000.0
2008-10-02 22:55:00,92.745,92.76,92.68,92.735,343800000.0
2008-10-02 23:00:00,92.735,92.791,92.7,92.7,378700002.0
2008-10-02 23:05:00,92.69,92.75,92.615,92.67,621000004.0
2008-10-02 23:10:00,92.68,92.7,92.575,92.695,1618400036.0
2008-10-02 23:15:00,92.69,92.74,92.635,92.74,1093900020.0
2008-10-02 23:20:00,92.76,92.765,92.655,92.67,570100006.0
2008-10-02 23:25:00,92.675,92.71,92.665,92.685,70000000.0
2008-10-02 23:30:00,92.69,92.725,92.655,92.7,83000000.0
2008-10-02 23:35:00,92.71,92.755,92.69,92.69,1059900011.0
2008-10-02 23:40:00,92.69,92.74,92.6,92.645,1321500006.0
2008-10-02 23:45:00,92.64,92.695,92.615,92.66,1435000026.0
2008-10-02 23:50:00,92.66,92.69,92.57,92.59,3227000012.0
2008-10-02 23:55:00,92.58,92.61,92.57,92.61,2388300004.0
2008-10-03 00:00:00,92.61,92.63,92.61,92.61,542900000.0
2008-10-03 00:05:00,92.61,92.635,92.555,92.605,143700001.0
2008-10-03 00:10:00,92.6,92.6,92.46,92.48,476800003.0
2008-10-03 00:15:00,92.48,92.575,92.445,92.52,2373700009.0
2008-10-03 00:20:00,92.523,92.575,92.415,92.42,3332800038.0
2008-10-03 00:25:00,92.42,92.48,92.42,92.465,1813300026.0
2008-10-03 00:30:00,92.475,92.495,92.435,92.45,221000002.0
2008-10-03 00:35:00,92.45,92.52,92.435,92.495,952900015.0
2008-10-03 00:40:00,92.49,92.545,92.475,92.545,431600005.0
2008-10-03 00:45:00,92.51,92.585,92.51,92.555,920400006.0
2008-10-03 00:50:00,92.55,92.615,92.54,92.58,3267800051.0
2008-10-03 00:55:00,92.58,92.67,92.505,92.62,3518800026.0
2008-10-03 01:00:00,92.62,92.68,92.585,92.61,4864000082.0
2008-10-03 01:05:00,92.61,92.67,92.595,92.61,2240600076.0
2008-10-03 01:10:00,92.605,92.65,92.56,92.61,2040200018.0
2008-10-03 01:15:00,92.61,92.72,92.605,92.7,192000003.0
2008-10-03 01:20:00,92.71,92.76,92.695,92.73,62900000.0
2008-10-03 01:25:00,92.697,92.76,92.684,92.725,125400000.0
2008-10-03 01:30:00,92.72,92.72,92.625,92.69,26200000.0
2008-10-03 01:35:00,92.69,92.7,92.61,92.68,122600000.0
2008-10-03 01:40:00,92.68,92.72,92.575,92.63,380700000.0
2008-10-03 01:45:00,92.625,92.675,92.385,92.475,926299998.0
2008-10-03 01:50:00,92.49,92.565,92.385,92.48,745000000.0
2008-10-03 01:55:00,92.475,92.54,92.475,92.54,199300000.0
2008-10-03 02:00:00,92.54,92.54,92.465,92.535,157900000.0
2008-10-03 02:05:00,92.545,92.57,92.485,92.5,240900000.0
2008-10-03 02:10:00,92.505,92.555,92.475,92.555,113900000.0
2008-10-03 02:15:00,92.57,92.66,92.56,92.615,1336699984.0
2008-10-03 02:20:00,92.615,92.62,92.5,92.525,4919399924.0
2008-10-03 02:25:00,92.53,92.555,92.505,92.52,261500000.0
2008-10-03 02:30:00,92.515,92.57,92.51,92.565,168100000.0
2008-10-03 02:35:00,92.56,92.575,92.505,92.515,328600000.0
2008-10-03 02:40:00,92.515,92.555,92.5,92.555,402800000.0
2008-10-03 02:45:00,92.555,92.605,92.53,92.6,354700000.0
2008-10-03 02:50:00,92.605,92.67,92.6,92.655,460300000.0
2008-10-03 02:55:00,92.655,92.69,92.635,92.68,335400000.0
2008-10-03 03:00:00,92.68,92.7,92.63,92.63,196800000.0
2008-10-03 03:05:00,92.63,92.685,92.62,92.685,238300000.0
2008-10-03 03:10:00,92.685,92.72,92.67,92.67,406500000.0
2008-10-03 03:15:00,92.67,92.71,92.665,92.68,264800000.0
2008-10-03 03:20:00,92.685,92.74,92.67,92.705,336900000.0
2008-10-03 03:25:00,92.71,92.715,92.68,92.7,224200000.0
2008-10-03 03:30:00,92.7,92.875,92.595,92.845,429500000.0
2008-10-03 03:35:00,92.845,92.86,92.75,92.775,382600000.0
2008-10-03 03:40:00,92.775,92.8,92.715,92.76,304800000.0
2008-10-03 03:45:00,92.765,92.825,92.745,92.77,345700000.0
2008-10-03 03:50:00,92.78,92.87,92.775,92.85,314100000.0
2008-10-03 03:55:00,92.85,92.9,92.835,92.885,389200000.0
2008-10-03 04:00:00,92.88,92.93,92.865,92.91,286800000.0
2008-10-03 04:05:00,92.91,92.92,92.865,92.89,322600000.0
2008-10-03 04:10:00,92.89,92.91,92.835,92.84,409600000.0
2008-10-03 04:15:00,92.845,92.86,92.75,92.77,330400000.0
2008-10-03 04:20:00,92.775,92.805,92.765,92.805,108400000.0
2008-10-03 04:25:00,92.805,92.81,92.74,92.795,129400000.0
2008-10-03 04:30:00,92.795,92.795,92.76,92.77,83000000.0
2008-10-03 04:35:00,92.77,92.795,92.765,92.795,110000000.0
2008-10-03 04:40:00,92.795,92.805,92.785,92.8,197300000.0
2008-10-03 04:45:00,92.8,92.82,92.765,92.785,407500000.0
2008-10-03 04:50:00,92.79,92.79,92.745,92.75,210600000.0
2008-10-03 04:55:00,92.755,92.79,92.755,92.77,150100000.0
2008-10-03 05:00:00,92.77,92.795,92.755,92.79,168800000.0
2008-10-03 05:05:00,92.785,92.81,92.775,92.78,119600000.0
2008-10-03 05:10:00,92.78,92.78,92.75,92.77,183100000.0
2008-10-03 05:15:00,92.77,92.79,92.77,92.785,129400000.0
2008-10-03 05:20:00,92.785,92.8,92.74,92.78,197599998.0
2008-10-03 05:25:00,92.785,92.825,92.75,92.8,217499999.0
2008-10-03 05:30:00,92.795,92.8,92.74,92.74,161600000.0
2008-10-03 05:35:00,92.745,92.765,92.72,92.765,155800000.0
2008-10-03 05:40:00,92.765,92.775,92.74,92.75,296500000.0
2008-10-03 05:45:00,92.75,92.795,92.745,92.775,195600000.0
2008-10-03 05:50:00,92.77,92.815,92.755,92.81,344400000.0
2008-10-03 05:55:00,92.815,92.89,92.8,92.89,378700000.0
2008-10-03 06:00:00,92.895,92.955,92.88,92.895,378300000.0
2008-10-03 06:05:00,92.895,92.93,92.875,92.92,308500000.0
2008-10-03 06:10:00,92.92,93.055,92.915,93.02,467900000.0
2008-10-03 06:15:00,93.025,93.08,93.0,93.04,406600000.0
2008-10-03 06:20:00,93.05,93.105,93.015,93.07,366300000.0
2008-10-03 06:25:00,93.085,93.21,93.07,93.165,354200000.0
2008-10-03 06:30:00,93.155,93.165,93.03,93.06,403400000.0
2008-10-03 06:35:00,93.055,93.065,93.02,93.055,283600000.0
2008-10-03 06:40:00,93.055,93.1,93.025,93.06,188200000.0
2008-10-03 06:45:00,93.06,93.07,92.995,93.01,151000000.0
2008-10-03 06:50:00,93.005,93.055,92.96,93.045,324900000.0
2008-10-03 06:55:00,93.045,93.08,93.04,93.075,191500000.0
2008-10-03 07:00:00,93.07,93.14,93.055,93.07,460500000.0
2008-10-03 07:05:00,93.07,93.075,92.97,93.0,423200000.0
2008-10-03 07:10:00,93.0,93.055,92.93,93.055,409600000.0
2008-10-03 07:15:00,93.05,93.085,93.01,93.015,273200000.0
2008-10-03 07:20:00,93.02,93.11,93.015,93.095,351100000.0
2008-10-03 07:25:00,93.1,93.21,93.09,93.14,561600002.0
2008-10-03 07:30:00,93.135,93.18,93.1,93.155,324100000.0
2008-10-03 07:35:00,93.155,93.19,93.145,93.185,211800000.0
2008-10-03 07:40:00,93.18,93.205,93.105,93.15,244400000.0
2008-10-03 07:45:00,93.15,93.16,93.105,93.16,217700000.0
2008-10-03 07:50:00,93.155,93.175,93.125,93.135,137000000.0
2008-10-03 07:55:00,93.135,93.265,93.135,93.265,491500000.0
2008-10-03 08:00:00,93.27,93.335,93.175,93.185,586100000.0
2008-10-03 08:05:00,93.185,93.235,93.125,93.195,764100000.0
2008-10-03 08:10:00,93.2,93.205,93.125,93.155,448000000.0
2008-10-03 08:15:00,93.155,93.175,93.055,93.065,430200000.0
2008-10-03 08:20:00,93.065,93.095,92.98,93.015,626600000.0
2008-10-03 08:25:00,93.025,93.125,93.02,93.1,593400000.0
2008-10-03 08:30:00,93.1,93.18,93.075,93.17,628500000.0
2008-10-03 08:35:00,93.17,93.245,93.155,93.215,559400000.0
2008-10-03 08:40:00,93.215,93.245,93.125,93.14,653000000.0
2008-10-03 08:45:00,93.135,93.155,93.015,93.035,705700000.0
2008-10-03 08:50:00,93.025,93.035,92.935,92.985,687200000.0
2008-10-03 08:55:00,92.98,93.025,92.935,92.94,700400000.0
2008-10-03 09:00:00,92.945,93.005,92.93,92.95,672200000.0
2008-10-03 09:05:00,92.945,92.995,92.785,92.8,736000000.0
2008-10-03 09:10:00,92.805,92.925,92.78,92.785,664800000.0
2008-10-03 09:15:00,92.78,92.835,92.71,92.8,750100000.0
2008-10-03 09:20:00,92.8,92.835,92.765,92.81,585600000.0
2008-10-03 09:25:00,92.805,92.815,92.75,92.75,417200000.0
2008-10-03 09:30:00,92.755,92.78,92.705,92.755,455600000.0
2008-10-03 09:35:00,92.76,92.79,92.71,92.775,987800000.0
2008-10-03 09:40:00,92.78,92.79,92.69,92.725,743200000.0
2008-10-03 09:45:00,92.72,92.795,92.72,92.77,597100000.0
2008-10-03 09:50:00,92.77,92.78,92.625,92.665,801500000.0
2008-10-03 09:55:00,92.665,92.68,92.615,92.675,507800000.0
2008-10-03 10:00:00,92.675,92.875,92.665,92.82,851400000.0
2008-10-03 10:05:00,92.825,92.915,92.8,92.83,939600000.0
2008-10-03 10:10:00,92.83,92.855,92.775,92.8,822800000.0
2008-10-03 10:15:00,92.795,92.885,92.785,92.81,581900000.0
2008-10-03 10:20:00,92.805,92.86,92.79,92.855,553100000.0
2008-10-03 10:25:00,92.855,92.88,92.83,92.845,654900000.0
2008-10-03 10:30:00,92.85,92.85,92.785,92.825,631300000.0
2008-10-03 10:35:00,92.82,92.85,92.765,92.78,742800000.0
2008-10-03 10:40:00,92.79,92.875,92.77,92.85,592300000.0
2008-10-03 10:45:00,92.85,92.885,92.84,92.86,455300000.0
2008-10-03 10:50:00,92.865,92.915,92.855,92.86,652700000.0
2008-10-03 10:55:00,92.86,92.95,92.86,92.93,632000000.0
2008-10-03 11:00:00,92.925,92.945,92.895,92.93,545700000.0
2008-10-03 11:05:00,92.925,92.94,92.885,92.895,528800000.0
2008-10-03 11:10:00,92.895,92.935,92.885,92.89,443300000.0
2008-10-03 11:15:00,92.895,93.065,92.89,93.055,627700000.0
2008-10-03 11:20:00,93.055,93.14,92.995,93.055,865000000.0
2008-10-03 11:25:00,93.06,93.2,93.05,93.155,886600000.0
2008-10-03 11:30:00,93.165,93.19,93.13,93.165,659400000.0
2008-10-03 11:35:00,93.16,93.16,92.985,92.99,593200000.0
2008-10-03 11:40:00,92.99,92.995,92.785,92.81,751800000.0
2008-10-03 11:45:00,92.805,92.925,92.8,92.88,736700000.0
2008-10-03 11:50:00,92.88,92.965,92.86,92.895,986200000.0
2008-10-03 11:55:00,92.9,92.915,92.82,92.845,618200000.0
2008-10-03 12:00:00,92.845,92.875,92.73,92.75,894700000.0
2008-10-03 12:05:00,92.74,92.835,92.735,92.825,727000000.0
2008-10-03 12:10:00,92.825,92.93,92.79,92.81,707600000.0
2008-10-03 12:15:00,92.815,92.94,92.79,92.94,639600000.0
2008-10-03 12:20:00,92.94,92.975,92.905,92.94,690800000.0
2008-10-03 12:25:00,92.94,92.985,92.94,92.975,934700000.0
2008-10-03 12:30:00,92.98,93.055,92.965,93.01,922000000.0
2008-10-03 12:35:00,93.015,93.075,92.94,92.95,847100000.0
2008-10-03 12:40:00,92.955,92.96,92.895,92.935,507800000.0
2008-10-03 12:45:00,92.935,92.96,92.84,92.865,618300000.0
2008-10-03 12:50:00,92.87,92.98,92.87,92.94,506600000.0
2008-10-03 12:55:00,92.935,92.94,92.78,92.82,760300000.0
2008-10-03 13:00:00,92.815,92.935,92.795,92.88,832900000.0
2008-10-03 13:05:00,92.88,92.97,92.86,92.96,484500000.0
2008-10-03 13:10:00,92.955,92.97,92.905,92.915,513100000.0
2008-10-03 13:15:00,92.915,92.95,92.825,92.84,546100000.0
2008-10-03 13:20:00,92.845,92.87,92.78,92.855,752900000.0
2008-10-03 13:25:00,92.85,92.855,92.75,92.77,528900000.0
2008-10-03 13:30:00,92.77,92.8,92.675,92.75,501200000.0
2008-10-03 13:35:00,92.75,92.78,92.705,92.775,513300000.0
2008-10-03 13:40:00,92.785,92.81,92.72,92.745,463700000.0
2008-10-03 13:45:00,92.745,92.805,92.725,92.765,368600000.0
2008-10-03 13:50:00,92.77,92.795,92.715,92.795,433700000.0
2008-10-03 13:55:00,92.8,92.9,92.8,92.855,701100000.0
2008-10-03 14:00:00,92.855,92.96,92.84,92.915,789400000.0
2008-10-03 14:05:00,92.92,92.955,92.865,92.905,659800000.0
2008-10-03 14:10:00,92.9,92.905,92.67,92.68,687100000.0
2008-10-03 14:15:00,92.675,92.815,92.625,92.745,955500000.0
2008-10-03 14:20:00,92.745,92.775,92.67,92.7,1069000000.0
2008-10-03 14:25:00,92.705,92.82,92.69,92.78,1101400000.0
2008-10-03 14:30:00,92.78,92.825,92.5,92.72,2017200000.0
2008-10-03 14:35:00,92.72,92.95,92.7,92.76,1014300000.0
2008-10-03 14:40:00,92.765,92.8,92.715,92.755,576100000.0
2008-10-03 14:45:00,92.76,92.84,92.675,92.705,699100000.0
2008-10-03 14:50:00,92.7,92.815,92.67,92.78,831600000.0
2008-10-03 14:55:00,92.79,92.8,92.53,92.55,677000000.0
2008-10-03 15:00:00,92.54,92.68,92.535,92.575,540000000.0
2008-10-03 15:05:00,92.58,92.735,92.56,92.715,762700000.0
2008-10-03 15:10:00,92.71,92.74,92.505,92.56,477800000.0
2008-10-03 15:15:00,92.555,92.555,92.28,92.325,812200000.0
2008-10-03 15:20:00,92.325,92.33,92.125,92.28,919300000.0
2008-10-03 15:25:00,92.28,92.345,92.24,92.29,665000000.0
2008-10-03 15:30:00,92.29,92.535,92.265,92.46,866100000.0
2008-10-03 15:35:00,92.465,92.625,92.415,92.525,976000000.0
2008-10-03 15:40:00,92.525,92.695,92.525,92.655,716400000.0
2008-10-03 15:45:00,92.655,92.705,92.575,92.67,823400000.0
2008-10-03 15:50:00,92.67,92.695,92.615,92.66,698400000.0
2008-10-03 15:55:00,92.66,92.685,92.575,92.59,636000000.0
2008-10-03 16:00:00,92.605,92.71,92.55,92.7,781300000.0
2008-10-03 16:05:00,92.7,92.76,92.615,92.65,721900000.0
2008-10-03 16:10:00,92.65,92.665,92.565,92.59,760900000.0
2008-10-03 16:15:00,92.6,92.77,92.58,92.74,839700000.0
2008-10-03 16:20:00,92.745,92.78,92.635,92.745,815500000.0
2008-10-03 16:25:00,92.74,92.775,92.67,92.755,671600000.0
2008-10-03 16:30:00,92.76,92.92,92.745,92.91,841900000.0
2008-10-03 16:35:00,92.91,93.02,92.905,93.015,881400000.0
2008-10-03 16:40:00,93.015,93.21,93.015,93.195,845300000.0
2008-10-03 16:45:00,93.2,93.305,93.185,93.2,803800000.0
2008-10-03 16:50:00,93.2,93.535,93.185,93.525,688500000.0
2008-10-03 16:55:00,93.525,93.615,93.405,93.435,941000000.0
2008-10-03 17:00:00,93.435,93.48,93.355,93.465,802200000.0
2008-10-03 17:05:00,93.465,93.515,93.42,93.46,551900000.0
2008-10-03 17:10:00,93.465,93.58,93.43,93.57,859100000.0
2008-10-03 17:15:00,93.57,93.68,93.53,93.59,670000000.0
2008-10-03 17:20:00,93.59,93.655,93.53,93.605,808300000.0
2008-10-03 17:25:00,93.605,93.8,93.59,93.785,790700000.0
2008-10-03 17:30:00,93.795,93.93,93.76,93.8,832600000.0
2008-10-03 17:35:00,93.8,93.83,93.68,93.745,737200000.0
2008-10-03 17:40:00,93.745,93.82,93.715,93.745,699800000.0
2008-10-03 17:45:00,93.74,93.785,93.66,93.68,690100000.0
2008-10-03 17:50:00,93.675,93.7,93.575,93.68,621900000.0
2008-10-03 17:55:00,93.68,93.71,93.59,93.64,555600000.0
2008-10-03 18:00:00,93.645,93.725,93.585,93.695,590400000.0
2008-10-03 18:05:00,93.695,93.825,93.69,93.825,653000000.0
2008-10-03 18:10:00,93.825,93.855,93.705,93.72,583800000.0
2008-10-03 18:15:00,93.72,93.795,93.695,93.74,367600000.0
2008-10-03 18:20:00,93.735,93.77,93.585,93.62,543600000.0
2008-10-03 18:25:00,93.62,93.78,93.59,93.78,567400000.0
2008-10-03 18:30:00,93.77,93.79,93.66,93.715,444800000.0
2008-10-03 18:35:00,93.715,93.755,93.645,93.74,445400000.0
2008-10-03 18:40:00,93.74,93.78,93.585,93.61,660400000.0
2008-10-03 18:45:00,93.615,93.74,93.61,93.675,439800000.0
2008-10-03 18:50:00,93.67,93.725,93.6,93.645,588000000.0
2008-10-03 18:55:00,93.645,93.665,93.57,93.62,536900000.0
2008-10-03 19:00:00,93.63,93.685,93.535,93.675,519800000.0
2008-10-03 19:05:00,93.68,93.725,93.58,93.63,727900000.0
2008-10-03 19:10:00,93.63,93.785,93.615,93.695,770000000.0
2008-10-03 19:15:00,93.7,93.74,93.61,93.725,731600000.0
2008-10-03 19:20:00,93.725,93.89,93.69,93.82,1059600000.0
2008-10-03 19:25:00,93.815,93.995,93.745,93.83,1092600000.0
2008-10-03 19:30:00,93.83,93.895,93.74,93.81,1154400000.0
2008-10-03 19:35:00,93.81,93.865,93.73,93.775,977000000.0
2008-10-03 19:40:00,93.78,93.795,93.23,93.29,1207700000.0
2008-10-03 19:45:00,93.285,93.55,93.285,93.53,1433400000.0
2008-10-03 19:50:00,93.525,93.76,93.525,93.56,1372000000.0
2008-10-03 19:55:00,93.57,93.795,93.565,93.71,845500000.0
2008-10-03 20:00:00,93.715,93.775,93.515,93.63,779300000.0
2008-10-03 20:05:00,93.65,93.89,93.625,93.785,941199998.0
2008-10-03 20:10:00,93.785,94.045,93.755,93.915,1079500000.0
2008-10-03 20:15:00,93.92,93.935,93.8,93.83,647200000.0
2008-10-03 20:20:00,93.85,93.895,93.645,93.72,752800000.0
2008-10-03 20:25:00,93.725,93.73,93.435,93.515,785400000.0
2008-10-03 20:30:00,93.515,93.625,93.375,93.59,1043700000.0
2008-10-03 20:35:00,93.59,93.68,93.55,93.575,801200000.0
2008-10-03 20:40:00,93.575,93.645,93.455,93.51,672600000.0
2008-10-03 20:45:00,93.52,93.62,93.395,93.54,829200000.0
2008-10-03 20:50:00,93.54,93.635,93.485,93.54,624200000.0
2008-10-03 20:55:00,93.54,93.565,93.44,93.535,852600000.0
2008-10-03 21:00:00,93.535,93.57,93.415,93.46,668400000.0
2008-10-03 21:05:00,93.455,93.485,93.395,93.465,399300000.0
2008-10-03 21:10:00,93.47,93.495,93.405,93.435,469600000.0
2008-10-03 21:15:00,93.435,93.485,93.385,93.43,484900000.0
2008-10-03 21:20:00,93.43,93.455,93.305,93.38,467400000.0
2008-10-03 21:25:00,93.38,93.48,93.345,93.47,552800000.0
2008-10-03 21:30:00,93.465,93.555,93.42,93.46,644300000.0
2008-10-03 21:35:00,93.455,93.48,93.335,93.345,629800000.0
2008-10-03 21:40:00,93.34,93.34,93.24,93.25,462400000.0
2008-10-03 21:45:00,93.25,93.31,93.195,93.21,436500000.0
2008-10-03 21:50:00,93.215,93.31,93.19,93.23,443000000.0
2008-10-03 21:55:00,93.23,93.29,93.18,93.255,491100000.0
2008-10-03 22:00:00,93.26,93.35,93.255,93.3,390400000.0
2008-10-03 22:05:00,93.31,93.31,93.205,93.23,459600000.0
2008-10-03 22:10:00,93.23,93.295,93.225,93.295,180800000.0
2008-10-03 22:15:00,93.295,93.31,93.245,93.29,351800000.0
2008-10-03 22:20:00,93.29,93.31,93.25,93.28,255900000.0
2008-10-03 22:25:00,93.28,93.31,93.225,93.29,548600000.0
2008-10-03 22:30:00,93.28,93.3,93.2,93.265,1137800000.0
2008-10-03 22:35:00,93.27,93.345,93.265,93.3,376700000.0
2008-10-03 22:40:00,93.29,93.365,93.27,93.295,302200000.0
2008-10-03 22:45:00,93.295,93.37,93.29,93.31,190800000.0
2008-10-03 22:50:00,93.31,93.315,93.225,93.28,1032799984.0
2008-10-03 22:55:00,93.28,93.42,93.22,93.255,752599997.0
2008-10-05 23:00:00,92.401,92.54,92.349,92.523,341200000.0
2008-10-05 23:05:00,92.505,92.557,92.421,92.492,438400001.0
2008-10-05 23:10:00,92.504,92.506,92.381,92.442,366600001.0
2008-10-05 23:15:00,92.456,92.475,92.361,92.435,530300000.0
2008-10-05 23:20:00,92.461,92.561,92.443,92.526,399000000.0
2008-10-05 23:25:00,92.56,92.614,92.511,92.573,481600000.0
2008-10-05 23:30:00,92.597,92.597,92.511,92.559,437000001.0
2008-10-05 23:35:00,92.56,92.64,92.541,92.62,484700002.0
2008-10-05 23:40:00,92.625,92.625,92.457,92.517,648200000.0
2008-10-05 23:45:00,92.513,92.546,92.405,92.405,407500001.0
2008-10-05 23:50:00,92.384,92.493,92.19,92.346,312300001.0
2008-10-05 23:55:00,92.352,92.363,92.132,92.186,321600000.0
2008-10-06 00:00:00,92.197,92.452,92.197,92.4,403300000.0
2008-10-06 00:05:00,92.4,92.41,92.21,92.27,2037400009.0
2008-10-06 00:10:00,92.27,92.39,92.26,92.39,2025500003.0
2008-10-06 00:15:00,92.39,92.53,92.37,92.49,5178400002.0
2008-10-06 00:20:00,92.49,92.49,92.426,92.47,747399996.0
2008-10-06 00:25:00,92.49,92.51,92.46,92.48,3272700026.0
2008-10-06 00:30:00,92.48,92.6,92.44,92.49,2814500005.0
2008-10-06 00:35:00,92.49,92.775,92.26,92.48,1828700000.0
2008-10-06 00:40:00,92.53,92.59,92.51,92.575,4153600018.0
2008-10-06 00:45:00,92.58,92.62,92.57,92.605,3860800012.0
2008-10-06 00:50:00,92.605,92.635,92.58,92.63,1036299993.0
2008-10-06 00:55:00,92.64,92.65,92.51,92.555,2275899999.0
2008-10-06 01:00:00,92.54,92.705,92.54,92.7,6459999999.0
2008-10-06 01:05:00,92.7,92.73,92.57,92.73,4589300011.0
2008-10-06 01:10:00,92.73,92.9,92.665,92.86,1872700000.0
2008-10-06 01:15:00,92.865,92.905,92.7,92.75,3930199993.0
2008-10-06 01:20:00,92.755,92.78,92.635,92.67,7020299996.0
2008-10-06 01:25:00,92.67,92.7,92.56,92.59,4551599990.0
2008-10-06 01:30:00,92.59,92.69,92.58,92.69,2794400027.0
2008-10-06 01:35:00,92.69,92.74,92.53,92.575,2241400000.0
2008-10-06 01:40:00,92.58,92.67,92.47,92.525,2239099974.0
2008-10-06 01:45:00,92.54,92.55,92.24,92.25,3741999965.0
2008-10-06 01:50:00,92.25,92.475,92.145,92.445,2838600006.0
2008-10-06 01:55:00,92.445,92.585,92.36,92.54,4679999994.0
2008-10-06 02:00:00,92.54,92.61,92.5,92.6,5250900134.0
2008-10-06 02:05:00,92.6,92.63,92.465,92.465,3178499990.0
2008-10-06 02:10:00,92.43,92.46,92.38,92.4,882100000.0
2008-10-06 02:15:00,92.4,92.44,92.26,92.27,1404099999.0
2008-10-06 02:20:00,92.27,92.33,92.12,92.2,2092400004.0
2008-10-06 02:25:00,92.2,92.305,92.16,92.175,3472100006.0
2008-10-06 02:30:00,92.175,92.385,92.165,92.35,2209899996.0
2008-10-06 02:35:00,92.36,92.43,92.34,92.385,1125400002.0
2008-10-06 02:40:00,92.375,92.47,92.265,92.3,2216000012.0
2008-10-06 02:45:00,92.3,92.32,92.27,92.28,1130600000.0
2008-10-06 02:50:00,92.28,92.34,92.27,92.29,1698699999.0
2008-10-06 02:55:00,92.31,92.52,92.27,92.5,2196200005.0
2008-10-06 03:00:00,92.52,92.52,92.35,92.35,1492899999.0
2008-10-06 03:05:00,92.36,92.37,92.26,92.27,1553099978.0
2008-10-06 03:10:00,92.25,92.25,92.17,92.22,4071899924.0
2008-10-06 03:15:00,92.22,92.28,92.18,92.27,454900000.0
2008-10-06 03:20:00,92.275,92.28,92.23,92.26,347700000.0
2008-10-06 03:25:00,92.255,92.26,92.13,92.15,426400000.0
2008-10-06 03:30:00,92.15,92.16,92.07,92.07,576600000.0
2008-10-06 03:35:00,92.075,92.17,92.035,92.095,915400000.0
2008-10-06 03:40:00,92.09,92.12,92.06,92.095,646100000.0
2008-10-06 03:45:00,92.095,92.28,92.095,92.275,758800000.0
2008-10-06 03:50:00,92.27,92.37,92.265,92.34,832300000.0
2008-10-06 03:55:00,92.345,92.355,92.29,92.35,544800000.0
2008-10-06 04:00:00,92.355,92.36,92.265,92.325,1263600000.0
2008-10-06 04:05:00,92.33,92.36,92.255,92.265,328100000.0
2008-10-06 04:10:00,92.265,92.31,92.16,92.19,420800000.0
2008-10-06 04:15:00,92.195,92.23,92.16,92.215,269300000.0
2008-10-06 04:20:00,92.205,92.21,92.115,92.12,1575399995.0
2008-10-06 04:25:00,92.12,92.18,92.12,92.145,321200000.0
2008-10-06 04:30:00,92.15,92.155,92.125,92.14,158400000.0
2008-10-06 04:35:00,92.145,92.2,92.135,92.2,257500000.0
2008-10-06 04:40:00,92.195,92.195,92.18,92.18,455100000.0
2008-10-06 04:45:00,92.18,92.18,92.07,92.08,376400000.0
2008-10-06 04:50:00,92.08,92.1,92.065,92.09,169000000.0
2008-10-06 04:55:00,92.09,92.09,92.0,92.03,291600000.0
2008-10-06 05:00:00,92.03,92.065,91.875,91.89,1299300001.0
2008-10-06 05:05:00,91.895,91.915,91.83,91.875,381700000.0
2008-10-06 05:10:00,91.87,91.88,91.775,91.825,536799998.0
2008-10-06 05:15:00,91.82,91.825,91.68,91.795,420500000.0
2008-10-06 05:20:00,91.79,91.84,91.775,91.775,187900000.0
2008-10-06 05:25:00,91.775,91.79,91.655,91.695,567300000.0
2008-10-06 05:30:00,91.695,91.85,91.69,91.725,3198000000.0
2008-10-06 05:35:00,91.715,91.76,91.47,91.49,1217399996.0
2008-10-06 05:40:00,91.5,91.58,91.48,91.51,639100000.0
2008-10-06 05:45:00,91.51,91.51,91.43,91.44,622000000.0
2008-10-06 05:50:00,91.44,91.44,91.305,91.42,954800000.0
2008-10-06 05:55:00,91.41,91.51,91.405,91.445,878400000.0
2008-10-06 06:00:00,91.48,91.5,91.39,91.44,1007600000.0
2008-10-06 06:05:00,91.44,91.44,91.33,91.34,2746600000.0
2008-10-06 06:10:00,91.39,91.39,91.015,91.18,2388300000.0
2008-10-06 06:15:00,91.175,91.225,90.86,91.0,3547499970.0
2008-10-06 06:20:00,90.995,91.16,90.985,91.115,1421500001.0
2008-10-06 06:25:00,91.115,91.135,90.985,90.995,1372500000.0
2008-10-06 06:30:00,90.995,90.995,90.745,90.84,1931899985.0
2008-10-06 06:35:00,90.84,90.875,90.7,90.71,1786299989.0
2008-10-06 06:40:00,90.73,90.945,90.645,90.87,2159799989.0
2008-10-06 06:45:00,90.87,90.93,90.705,90.93,3131899976.0
2008-10-06 06:50:00,90.925,90.965,90.85,90.92,1008400000.0
2008-10-06 06:55:00,90.92,90.94,90.8,90.82,1937599987.0
2008-10-06 07:00:00,90.82,91.04,90.81,90.99,1082300000.0
2008-10-06 07:05:00,90.99,90.99,90.795,90.985,1037100000.0
2008-10-06 07:10:00,90.985,91.055,90.905,90.92,943900000.0
2008-10-06 07:15:00,90.915,91.04,90.88,91.01,1466800002.0
2008-10-06 07:20:00,91.015,91.015,90.93,91.01,585800000.0
2008-10-06 07:25:00,91.01,91.04,90.93,90.98,723699998.0
2008-10-06 07:30:00,90.97,90.985,90.855,90.855,676700000.0
2008-10-06 07:35:00,90.855,90.91,90.815,90.885,649700000.0
2008-10-06 07:40:00,90.885,90.965,90.85,90.905,892300000.0
2008-10-06 07:45:00,90.905,91.055,90.875,91.055,908600000.0
2008-10-06 07:50:00,91.065,91.135,90.905,90.925,930200000.0
2008-10-06 07:55:00,90.92,91.06,90.905,91.055,1035000000.0
2008-10-06 08:00:00,91.05,91.05,90.87,90.905,1166300000.0
2008-10-06 08:05:00,90.9,90.96,90.72,90.81,1369100000.0
2008-10-06 08:10:00,90.815,90.825,90.685,90.705,1505300000.0
2008-10-06 08:15:00,90.71,90.9,90.705,90.88,877400000.0
2008-10-06 08:20:00,90.885,90.985,90.845,90.865,834600000.0
2008-10-06 08:25:00,90.86,90.865,90.765,90.785,854100000.0
2008-10-06 08:30:00,90.78,90.875,90.745,90.83,1397900000.0
2008-10-06 08:35:00,90.835,90.885,90.785,90.84,1698700000.0
2008-10-06 08:40:00,90.835,90.895,90.77,90.845,1585599999.0
2008-10-06 08:45:00,90.845,90.885,90.775,90.885,1437000000.0
2008-10-06 08:50:00,90.88,91.065,90.865,90.945,1605600000.0
2008-10-06 08:55:00,90.945,91.005,90.87,90.915,1583800000.0
2008-10-06 09:00:00,90.915,90.93,90.58,90.64,2194100000.0
2008-10-06 09:05:00,90.64,90.86,90.63,90.85,1752200000.0
2008-10-06 09:10:00,90.85,90.92,90.775,90.85,2005400000.0
2008-10-06 09:15:00,90.85,90.905,90.775,90.88,1722700000.0
2008-10-06 09:20:00,90.875,90.99,90.835,90.99,1668000000.0
2008-10-06 09:25:00,90.99,91.05,90.9,90.915,1664200000.0
2008-10-06 09:30:00,90.92,90.925,90.785,90.785,1426800000.0
2008-10-06 09:35:00,90.78,90.86,90.71,90.76,1456300000.0
2008-10-06 09:40:00,90.76,90.805,90.645,90.765,1643400000.0
2008-10-06 09:45:00,90.76,90.87,90.76,90.845,1610899999.0
2008-10-06 09:50:00,90.85,90.95,90.79,90.935,1530100000.0
2008-10-06 09:55:00,90.94,91.11,90.93,91.02,1463900000.0
2008-10-06 10:00:00,91.025,91.025,90.87,90.885,1476700000.0
2008-10-06 10:05:00,90.885,90.9,90.78,90.79,1580500000.0
2008-10-06 10:10:00,90.79,90.825,90.59,90.6,1241600000.0
2008-10-06 10:15:00,90.6,90.6,90.445,90.465,1550700000.0
2008-10-06 10:20:00,90.465,90.6,90.46,90.565,1410500000.0
2008-10-06 10:25:00,90.565,90.685,90.565,90.64,1314000000.0
2008-10-06 10:30:00,90.645,90.72,90.605,90.605,1232300000.0
2008-10-06 10:35:00,90.61,90.685,90.6,90.61,1306600000.0
2008-10-06 10:40:00,90.61,90.675,90.59,90.625,1532800000.0
2008-10-06 10:45:00,90.625,90.63,90.515,90.515,1832600000.0
2008-10-06 10:50:00,90.515,90.535,90.435,90.475,1328600000.0
2008-10-06 10:55:00,90.475,90.55,90.46,90.54,1592400000.0
2008-10-06 11:00:00,90.54,90.56,90.36,90.37,1566800000.0
2008-10-06 11:05:00,90.37,90.46,90.35,90.455,1676600000.0
2008-10-06 11:10:00,90.45,90.475,90.38,90.41,1669300000.0
2008-10-06 11:15:00,90.41,90.545,90.39,90.52,1314800000.0
2008-10-06 11:20:00,90.52,90.56,90.455,90.55,1428100000.0
2008-10-06 11:25:00,90.555,90.68,90.5,90.575,1356700000.0
2008-10-06 11:30:00,90.58,90.685,90.55,90.65,1315700000.0
2008-10-06 11:35:00,90.65,90.65,90.52,90.54,967300000.0
2008-10-06 11:40:00,90.54,90.565,90.49,90.495,628200000.0
2008-10-06 11:45:00,90.495,90.535,90.425,90.48,1078100000.0
2008-10-06 11:50:00,90.48,90.51,90.4,90.415,1048200000.0
2008-10-06 11:55:00,90.415,90.455,90.38,90.4,780100000.0
2008-10-06 12:00:00,90.4,90.405,90.245,90.255,1177200000.0
2008-10-06 12:05:00,90.25,90.38,90.22,90.32,1120900000.0
2008-10-06 12:10:00,90.325,90.37,90.315,90.355,882800000.0
2008-10-06 12:15:00,90.35,90.4,90.325,90.39,1297100000.0
2008-10-06 12:20:00,90.39,90.44,90.325,90.435,1062400000.0
2008-10-06 12:25:00,90.435,90.445,90.36,90.41,1233000000.0
2008-10-06 12:30:00,90.41,90.465,90.31,90.43,813100000.0
2008-10-06 12:35:00,90.43,90.495,90.345,90.46,1282200000.0
2008-10-06 12:40:00,90.465,90.55,90.45,90.54,1226500000.0
2008-10-06 12:45:00,90.535,90.575,90.405,90.41,1326800000.0
2008-10-06 12:50:00,90.41,90.455,90.3,90.315,1324600000.0
2008-10-06 12:55:00,90.315,90.33,90.16,90.16,1373200000.0
2008-10-06 13:00:00,90.165,90.23,90.13,90.215,1428200000.0
2008-10-06 13:05:00,90.215,90.235,90.135,90.23,989500000.0
2008-10-06 13:10:00,90.23,90.275,90.215,90.265,1029000000.0
2008-10-06 13:15:00,90.265,90.375,90.26,90.34,1198000000.0
2008-10-06 13:20:00,90.34,90.35,90.215,90.295,871600000.0
2008-10-06 13:25:00,90.3,90.48,90.3,90.425,1331100000.0
2008-10-06 13:30:00,90.43,90.505,90.385,90.48,764200000.0
2008-10-06 13:35:00,90.48,90.53,90.445,90.48,929000000.0
2008-10-06 13:40:00,90.48,90.485,90.35,90.48,1231900000.0
2008-10-06 13:45:00,90.475,90.625,90.41,90.6,1502600000.0
2008-10-06 13:50:00,90.595,90.61,90.475,90.515,1445900000.0
2008-10-06 13:55:00,90.515,90.605,90.475,90.56,1412900000.0
2008-10-06 14:00:00,90.56,90.58,90.49,90.535,1495500000.0
2008-10-06 14:05:00,90.535,90.59,90.45,90.54,1632900000.0
2008-10-06 14:10:00,90.54,90.61,90.54,90.605,1852500000.0
2008-10-06 14:15:00,90.6,90.76,90.515,90.54,2935799999.0
2008-10-06 14:20:00,90.54,90.645,90.535,90.625,1712700000.0
2008-10-06 14:25:00,90.625,90.67,90.425,90.49,1694200000.0
2008-10-06 14:30:00,90.49,90.545,90.445,90.53,1332200000.0
2008-10-06 14:35:00,90.54,90.575,90.43,90.55,1105700000.0
2008-10-06 14:40:00,90.55,90.6,90.51,90.53,1055500000.0
2008-10-06 14:45:00,90.53,90.55,90.45,90.52,923900000.0
2008-10-06 14:50:00,90.525,90.57,90.505,90.52,881300000.0
2008-10-06 14:55:00,90.52,90.535,90.465,90.505,810900000.0
2008-10-06 15:00:00,90.5,90.54,90.46,90.51,1246500000.0
2008-10-06 15:05:00,90.515,90.575,90.45,90.465,1098700000.0
2008-10-06 15:10:00,90.47,90.48,90.42,90.475,1279400000.0
2008-10-06 15:15:00,90.475,90.485,90.21,90.24,1278400000.0
2008-10-06 15:20:00,90.24,90.39,90.175,90.38,1314400000.0
2008-10-06 15:25:00,90.38,90.49,90.26,90.3,1351800000.0
2008-10-06 15:30:00,90.3,90.35,90.155,90.32,1841199999.0
2008-10-06 15:35:00,90.32,90.39,90.255,90.37,1537200000.0
2008-10-06 15:40:00,90.37,90.415,90.295,90.325,1153600000.0
2008-10-06 15:45:00,90.325,90.325,90.14,90.18,1275900000.0
2008-10-06 15:50:00,90.185,90.255,90.145,90.145,1185700000.0
2008-10-06 15:55:00,90.145,90.165,89.97,89.98,1512800000.0
2008-10-06 16:00:00,89.99,90.05,89.8,89.82,2676600007.0
2008-10-06 16:05:00,89.825,89.95,89.8,89.87,2300500000.0
2008-10-06 16:10:00,89.87,89.895,89.45,89.45,3614500001.0
2008-10-06 16:15:00,89.44,89.45,87.945,88.03,4568499964.0
2008-10-06 16:20:00,88.01,89.0,87.955,88.88,2380000001.0
2008-10-06 16:25:00,88.87,88.87,88.085,88.28,2993199987.0
2008-10-06 16:30:00,88.29,88.585,88.065,88.275,2529499998.0
2008-10-06 16:35:00,88.27,88.34,87.97,88.21,3939099993.0
2008-10-06 16:40:00,88.22,88.39,88.135,88.35,1892100000.0
2008-10-06 16:45:00,88.35,88.35,87.94,88.14,1567800000.0
2008-10-06 16:50:00,88.15,88.44,88.105,88.22,1823300000.0
2008-10-06 16:55:00,88.2,88.55,88.11,88.22,2666999985.0
2008-10-06 17:00:00,88.26,88.475,88.17,88.29,2127199997.0
2008-10-06 17:05:00,88.285,88.48,88.145,88.48,1737100000.0
2008-10-06 17:10:00,88.475,88.505,88.255,88.295,2151099999.0
2008-10-06 17:15:00,88.29,88.405,88.22,88.34,1805800000.0
2008-10-06 17:20:00,88.345,88.445,88.28,88.42,1240000000.0
2008-10-06 17:25:00,88.43,88.465,88.36,88.37,1420300000.0
2008-10-06 17:30:00,88.38,88.395,88.28,88.325,1498800001.0
2008-10-06 17:35:00,88.33,88.435,88.31,88.375,1220600000.0
2008-10-06 17:40:00,88.38,88.54,88.34,88.53,1415100000.0
2008-10-06 17:45:00,88.525,88.705,88.515,88.58,1504700000.0
2008-10-06 17:50:00,88.575,88.575,88.3,88.485,1296500000.0
2008-10-06 17:55:00,88.49,88.49,88.385,88.405,1154600000.0
2008-10-06 18:00:00,88.4,88.555,88.365,88.505,1117100000.0
2008-10-06 18:05:00,88.5,88.575,88.485,88.545,1204500000.0
2008-10-06 18:10:00,88.545,88.585,88.3,88.455,1560700000.0
2008-10-06 18:15:00,88.455,88.48,88.08,88.235,1550700000.0
2008-10-06 18:20:00,88.23,88.325,88.145,88.22,1420900004.0
2008-10-06 18:25:00,88.235,88.265,88.08,88.165,1171900000.0
2008-10-06 18:30:00,88.16,88.295,88.14,88.14,1074800000.0
2008-10-06 18:35:00,88.14,88.27,88.09,88.095,1212200000.0
2008-10-06 18:40:00,88.1,88.17,88.025,88.145,1066500000.0
2008-10-06 18:45:00,88.14,88.155,88.055,88.135,882200000.0
2008-10-06 18:50:00,88.14,88.265,88.125,88.2,744400000.0
2008-10-06 18:55:00,88.21,88.37,88.2,88.25,1300700005.0
2008-10-06 19:00:00,88.255,88.255,88.12,88.165,1545900000.0
2008-10-06 19:05:00,88.165,88.23,88.07,88.13,1385700000.0
2008-10-06 19:10:00,88.13,88.185,87.96,87.985,2602800034.0
2008-10-06 19:15:00,87.97,87.975,87.815,87.87,1302400000.0
2008-10-06 19:20:00,87.875,88.075,87.865,88.07,795200000.0
2008-10-06 19:25:00,88.09,88.13,87.88,87.91,744100000.0
2008-10-06 19:30:00,87.91,87.965,87.875,87.95,826200000.0
2008-10-06 19:35:00,87.95,87.955,87.805,87.855,1062700000.0
2008-10-06 19:40:00,87.855,87.94,87.81,87.84,2335100000.0
2008-10-06 19:45:00,87.84,87.84,87.41,87.43,4544100059.0
2008-10-06 19:50:00,87.43,87.715,87.425,87.7,1057300000.0
2008-10-06 19:55:00,87.705,87.86,87.635,87.815,1171200000.0
2008-10-06 20:00:00,87.815,87.82,87.7,87.715,1096400000.0
2008-10-06 20:05:00,87.72,87.835,87.635,87.71,1134200000.0
2008-10-06 20:10:00,87.71,87.75,87.51,87.565,1249000000.0
2008-10-06 20:15:00,87.56,87.69,87.56,87.63,1257000000.0
2008-10-06 20:20:00,87.625,87.635,87.46,87.47,1383800000.0
2008-10-06 20:25:00,87.47,87.515,87.36,87.49,1330500000.0
2008-10-06 20:30:00,87.485,87.695,87.45,87.64,1202400000.0
2008-10-06 20:35:00,87.645,87.71,87.59,87.6,1487600000.0
2008-10-06 20:40:00,87.6,87.655,87.525,87.54,2234800003.0
2008-10-06 20:45:00,87.535,87.615,87.495,87.555,1170500000.0
2008-10-06 20:50:00,87.555,87.745,87.5,87.735,837300000.0
2008-10-06 20:55:00,87.735,87.835,87.69,87.715,1207600000.0
2008-10-06 21:00:00,87.715,87.715,87.555,87.62,1022200000.0
2008-10-06 21:05:00,87.615,87.76,87.605,87.76,881000000.0
2008-10-06 21:10:00,87.76,87.895,87.645,87.89,1427900000.0
2008-10-06 21:15:00,87.9,88.025,87.795,87.955,1489100000.0
2008-10-06 21:20:00,87.955,88.14,87.865,87.99,1497000000.0
2008-10-06 21:25:00,87.99,88.245,87.945,88.125,1117900000.0
2008-10-06 21:30:00,88.125,88.29,88.04,88.285,1273300000.0
2008-10-06 21:35:00,88.29,88.295,87.93,87.955,3679600001.0
2008-10-06 21:40:00,87.97,88.23,87.91,88.23,1025600000.0
2008-10-06 21:45:00,88.245,88.56,88.245,88.465,1743100000.0
2008-10-06 21:50:00,88.465,88.6,88.35,88.51,2092300000.0
2008-10-06 21:55:00,88.52,88.6,88.28,88.53,2509300023.0
2008-10-06 22:00:00,88.53,88.64,88.48,88.525,1593600000.0
2008-10-06 22:05:00,88.525,88.735,88.465,88.695,2382200004.0
2008-10-06 22:10:00,88.7,88.845,88.63,88.77,1054200000.0
2008-10-06 22:15:00,88.77,89.035,88.745,89.025,1125700000.0
2008-10-06 22:20:00,89.025,89.125,88.92,88.99,1156300000.0
2008-10-06 22:25:00,88.99,89.005,88.83,88.85,3714300072.0
2008-10-06 22:30:00,88.855,88.87,88.745,88.765,819200000.0
2008-10-06 22:35:00,88.76,88.805,88.665,88.76,549500000.0
2008-10-06 22:40:00,88.77,88.815,88.745,88.77,252000000.0
2008-10-06 22:45:00,88.76,88.845,88.76,88.825,319600000.0
2008-10-06 22:50:00,88.815,88.85,88.675,88.695,316400000.0
2008-10-06 22:55:00,88.695,88.75,88.665,88.665,285000000.0
2008-10-06 23:00:00,88.655,88.768,88.582,88.7,1083900034.0
2008-10-06 23:05:00,88.7,88.75,88.57,88.65,1696799994.0
2008-10-06 23:10:00,88.65,88.69,88.555,88.64,2091999993.0
2008-10-06 23:15:00,88.64,88.655,88.53,88.56,4718099979.0
2008-10-06 23:20:00,88.59,88.59,88.235,88.25,2743699998.0
2008-10-06 23:25:00,88.25,88.31,88.2,88.285,2516499996.0
2008-10-06 23:30:00,88.245,88.375,88.24,88.36,297800000.0
2008-10-06 23:35:00,88.36,88.4,88.32,88.385,625000000.0
2008-10-06 23:40:00,88.4,88.405,88.165,88.23,4392100003.0
2008-10-06 23:45:00,88.23,88.265,88.22,88.245,1239399992.0
2008-10-06 23:50:00,88.255,88.295,88.215,88.24,907099978.0
2008-10-06 23:55:00,88.24,88.48,88.24,88.365,798900000.0
2008-10-07 00:00:00,88.375,88.42,88.3,88.335,230900000.0
2008-10-07 00:05:00,88.33,88.395,88.33,88.375,173800000.0
2008-10-07 00:10:00,88.365,88.465,88.25,88.25,311000000.0
2008-10-07 00:15:00,88.255,88.28,88.21,88.265,159800000.0
2008-10-07 00:20:00,88.265,88.35,88.185,88.23,353500000.0
2008-10-07 00:25:00,88.245,88.305,88.185,88.25,376400000.0
2008-10-07 00:30:00,88.265,88.505,88.24,88.425,1730599994.0
2008-10-07 00:35:00,88.48,88.525,88.44,88.44,688099999.0
2008-10-07 00:40:00,88.44,88.475,88.335,88.44,970499996.0
2008-10-07 00:45:00,88.435,88.525,88.425,88.52,76000000.0
2008-10-07 00:50:00,88.53,88.56,88.455,88.545,372100012.0
2008-10-07 00:55:00,88.56,88.81,88.535,88.73,340400000.0
2008-10-07 01:00:00,88.73,88.855,88.7,88.84,176100000.0
2008-10-07 01:05:00,88.86,88.965,88.805,88.83,3001699984.0
2008-10-07 01:10:00,88.825,88.925,88.81,88.88,3093699990.0
2008-10-07 01:15:00,88.84,88.89,88.62,88.62,2754299989.0
2008-10-07 01:20:00,88.62,88.625,88.51,88.59,4476299994.0
2008-10-07 01:25:00,88.595,88.75,88.595,88.695,183100000.0
2008-10-07 01:30:00,88.7,88.725,88.665,88.7,92000000.0
2008-10-07 01:35:00,88.705,88.735,88.54,88.54,395000000.0
2008-10-07 01:40:00,88.545,88.545,88.46,88.505,362900000.0
2008-10-07 01:45:00,88.52,88.525,88.455,88.5,233200000.0
2008-10-07 01:50:00,88.48,88.53,88.455,88.485,220600000.0
2008-10-07 01:55:00,88.48,88.525,88.46,88.48,130400000.0
2008-10-07 02:00:00,88.495,88.645,88.475,88.575,264700000.0
2008-10-07 02:05:00,88.585,88.59,88.475,88.52,2690100000.0
2008-10-07 02:10:00,88.52,88.565,88.475,88.53,637600000.0
2008-10-07 02:15:00,88.53,88.74,88.53,88.735,303100000.0
2008-10-07 02:20:00,88.735,88.935,88.71,88.905,346400000.0
2008-10-07 02:25:00,88.91,88.94,88.785,88.815,365400000.0
2008-10-07 02:30:00,88.81,88.87,88.795,88.835,367100000.0
2008-10-07 02:35:00,88.825,88.955,88.825,88.92,319900000.0
2008-10-07 02:40:00,88.92,88.99,88.86,88.94,347600000.0
2008-10-07 02:45:00,88.94,88.955,88.86,88.915,395700000.0
2008-10-07 02:50:00,88.915,88.915,88.76,88.76,308300000.0
2008-10-07 02:55:00,88.765,88.765,88.54,88.615,418600000.0
2008-10-07 03:00:00,88.615,88.625,88.3,88.465,680900000.0
2008-10-07 03:05:00,88.465,88.59,88.44,88.54,514500000.0
2008-10-07 03:10:00,88.545,88.67,88.525,88.545,330700000.0
2008-10-07 03:15:00,88.545,88.65,88.525,88.625,324400000.0
2008-10-07 03:20:00,88.62,88.705,88.61,88.63,286300000.0
2008-10-07 03:25:00,88.635,88.685,88.595,88.62,298800000.0
2008-10-07 03:30:00,88.625,88.745,88.6,88.71,305100000.0
2008-10-07 03:35:00,88.715,88.82,88.705,88.715,306000000.0
2008-10-07 03:40:00,88.725,88.8,88.705,88.775,274800000.0
2008-10-07 03:45:00,88.785,88.87,88.745,88.78,414800000.0
2008-10-07 03:50:00,88.79,88.805,88.68,88.71,427500000.0
2008-10-07 03:55:00,88.705,88.83,88.695,88.81,235000000.0
2008-10-07 04:00:00,88.8,89.015,88.795,88.96,330700000.0
2008-10-07 04:05:00,88.955,88.97,88.865,88.94,235700000.0
2008-10-07 04:10:00,88.935,88.985,88.875,88.95,176700000.0
2008-10-07 04:15:00,88.945,88.975,88.88,88.89,196800000.0
2008-10-07 04:20:00,88.895,88.96,88.88,88.925,151200000.0
2008-10-07 04:25:00,88.93,89.065,88.93,89.055,204000000.0
2008-10-07 04:30:00,89.05,89.215,89.0,89.07,238000000.0
2008-10-07 04:35:00,89.07,89.155,89.0,89.02,408900002.0
2008-10-07 04:40:00,89.02,89.065,88.985,89.025,890000014.0
2008-10-07 04:45:00,89.02,89.055,88.96,89.04,988200000.0
2008-10-07 04:50:00,89.035,89.19,89.035,89.11,208600000.0
2008-10-07 04:55:00,89.12,89.14,89.015,89.125,219000000.0
2008-10-07 05:00:00,89.12,89.195,89.07,89.14,292100000.0
2008-10-07 05:05:00,89.135,89.14,89.09,89.1,123800000.0
2008-10-07 05:10:00,89.095,89.155,89.075,89.14,293800000.0
2008-10-07 05:15:00,89.135,89.165,89.045,89.06,181800000.0
2008-10-07 05:20:00,89.06,89.065,88.965,88.975,263200000.0
2008-10-07 05:25:00,88.98,89.195,88.97,89.175,285600000.0
2008-10-07 05:30:00,89.17,89.465,88.985,89.445,597800000.0
2008-10-07 05:35:00,89.435,89.455,89.04,89.245,1039000000.0
2008-10-07 05:40:00,89.245,89.78,89.22,89.71,2638400001.0
2008-10-07 05:45:00,89.71,90.09,89.575,90.015,1607200000.0
2008-10-07 05:50:00,90.025,90.075,89.735,89.82,993500000.0
2008-10-07 05:55:00,89.815,89.86,89.695,89.845,1214900000.0
2008-10-07 06:00:00,89.84,90.22,89.79,90.0,1449599994.0
2008-10-07 06:05:00,90.0,90.195,89.795,90.135,974600002.0
2008-10-07 06:10:00,90.14,90.385,90.105,90.26,901100000.0
2008-10-07 06:15:00,90.255,90.325,90.125,90.145,1633499965.0
2008-10-07 06:20:00,90.145,90.165,89.955,89.995,492800000.0
2008-10-07 06:25:00,90.0,90.11,89.9,90.1,535900000.0
2008-10-07 06:30:00,90.1,90.275,89.785,90.025,2144399980.0
2008-10-07 06:35:00,90.02,90.215,89.945,90.175,531300000.0
2008-10-07 06:40:00,90.175,90.175,89.99,89.995,1076399996.0
2008-10-07 06:45:00,89.995,90.035,89.915,90.0,383300000.0
2008-10-07 06:50:00,90.0,90.01,89.605,89.715,2183999946.0
2008-10-07 06:55:00,89.72,89.89,89.7,89.885,1364399975.0
2008-10-07 07:00:00,89.89,89.93,89.685,89.74,1832099951.0
2008-10-07 07:05:00,89.765,89.765,89.605,89.68,2095399942.0
2008-10-07 07:10:00,89.695,89.83,89.665,89.815,494000000.0
2008-10-07 07:15:00,89.82,89.865,89.71,89.84,729300002.0
2008-10-07 07:20:00,89.83,89.905,89.735,89.755,729200000.0
2008-10-07 07:25:00,89.755,89.835,89.73,89.8,262800000.0
2008-10-07 07:30:00,89.795,90.025,89.76,90.025,630600000.0
2008-10-07 07:35:00,90.025,90.11,89.98,90.025,1486500026.0
2008-10-07 07:40:00,90.03,90.115,89.965,89.965,1807600003.0
2008-10-07 07:45:00,89.965,89.985,89.88,89.94,437600000.0
2008-10-07 07:50:00,89.945,89.95,89.78,89.81,441200000.0
2008-10-07 07:55:00,89.805,89.825,89.64,89.765,733900000.0
2008-10-07 08:00:00,89.755,89.78,89.64,89.765,706200000.0
2008-10-07 08:05:00,89.765,89.855,89.715,89.75,688200000.0
2008-10-07 08:10:00,89.76,89.855,89.705,89.855,782700000.0
2008-10-07 08:15:00,89.85,90.135,89.83,90.13,924600000.0
2008-10-07 08:20:00,90.13,90.14,89.975,90.01,833500000.0
2008-10-07 08:25:00,90.01,90.045,89.955,89.97,1484300000.0
2008-10-07 08:30:00,89.97,89.97,89.71,89.71,2200000000.0
2008-10-07 08:35:00,89.71,89.865,89.71,89.855,1019500000.0
2008-10-07 08:40:00,89.855,89.91,89.745,89.895,1075700000.0
2008-10-07 08:45:00,89.9,89.96,89.84,89.915,592700000.0
2008-10-07 08:50:00,89.91,89.975,89.9,89.95,429300000.0
2008-10-07 08:55:00,89.945,89.95,89.795,89.905,512500000.0
2008-10-07 09:00:00,89.905,89.91,89.555,89.69,877800000.0
2008-10-07 09:05:00,89.705,89.845,89.675,89.835,499400000.0
2008-10-07 09:10:00,89.835,89.9,89.725,89.755,818800000.0
2008-10-07 09:15:00,89.755,90.12,89.74,90.065,932500000.0
2008-10-07 09:20:00,90.07,90.355,90.055,90.25,1038100000.0
2008-10-07 09:25:00,90.25,90.365,90.195,90.255,1037600000.0
2008-10-07 09:30:00,90.26,90.345,90.245,90.28,813200000.0
2008-10-07 09:35:00,90.28,90.285,89.995,90.015,827900000.0
2008-10-07 09:40:00,90.015,90.085,89.86,89.875,1055000000.0
2008-10-07 09:45:00,89.87,90.035,89.855,89.95,1194900000.0
2008-10-07 09:50:00,89.945,89.975,89.885,89.9,913100000.0
2008-10-07 09:55:00,89.905,89.91,89.795,89.8,967200000.0
2008-10-07 10:00:00,89.795,89.815,89.39,89.39,1324400000.0
2008-10-07 10:05:00,89.385,89.395,89.11,89.38,2716100000.0
2008-10-07 10:10:00,89.38,89.435,89.035,89.04,3602599999.0
2008-10-07 10:15:00,89.04,89.04,88.68,88.825,3361600000.0
2008-10-07 10:20:00,88.825,89.21,88.725,88.955,1811199998.0
2008-10-07 10:25:00,88.955,89.05,88.82,89.045,2469900000.0
2008-10-07 10:30:00,89.045,89.155,88.935,89.14,2159500000.0
2008-10-07 10:35:00,89.14,89.23,88.97,89.215,2843600000.0
2008-10-07 10:40:00,89.215,89.54,89.205,89.415,2170600000.0
2008-10-07 10:45:00,89.415,89.505,89.265,89.405,1770899999.0
2008-10-07 10:50:00,89.405,89.415,89.06,89.155,1401900000.0
2008-10-07 10:55:00,89.155,89.155,89.02,89.09,1184500000.0
2008-10-07 11:00:00,89.085,89.14,88.895,88.98,1370500000.0
2008-10-07 11:05:00,88.98,89.045,88.925,89.0,1135700000.0
2008-10-07 11:10:00,89.0,89.035,88.935,89.015,1461300000.0
2008-10-07 11:15:00,89.02,89.16,88.995,89.03,1455300000.0
2008-10-07 11:20:00,89.03,89.08,88.67,88.73,1618800000.0
2008-10-07 11:25:00,88.73,88.825,88.665,88.71,1534199999.0
2008-10-07 11:30:00,88.715,88.9,88.7,88.83,1658500000.0
2008-10-07 11:35:00,88.83,88.995,88.8,88.965,1424800000.0
2008-10-07 11:40:00,88.975,89.075,88.935,88.94,1426700000.0
2008-10-07 11:45:00,88.94,89.065,88.93,89.02,1238100000.0
2008-10-07 11:50:00,89.02,89.23,88.98,89.2,768300000.0
2008-10-07 11:55:00,89.21,89.27,88.995,89.045,586400000.0
2008-10-07 12:00:00,89.05,89.13,89.045,89.1,408900000.0
2008-10-07 12:05:00,89.1,89.26,89.095,89.195,556100000.0
2008-10-07 12:10:00,89.2,89.42,89.1,89.33,592400000.0
2008-10-07 12:15:00,89.325,89.355,89.215,89.255,876200000.0
2008-10-07 12:20:00,89.26,89.415,89.205,89.4,865500000.0
2008-10-07 12:25:00,89.4,89.4,89.26,89.29,822700000.0
2008-10-07 12:30:00,89.295,89.33,89.22,89.27,658400000.0
2008-10-07 12:35:00,89.27,89.27,89.06,89.175,667000000.0
2008-10-07 12:40:00,89.175,89.19,88.96,88.97,579300000.0
2008-10-07 12:45:00,88.97,89.015,88.92,89.005,520400000.0
2008-10-07 12:50:00,89.01,89.04,88.84,88.865,757400000.0
2008-10-07 12:55:00,88.86,89.165,88.86,89.05,837300000.0
2008-10-07 13:00:00,89.055,89.165,89.01,89.095,743200000.0
2008-10-07 13:05:00,89.1,89.245,89.05,89.245,668800000.0
2008-10-07 13:10:00,89.24,89.385,89.24,89.345,871200000.0
2008-10-07 13:15:00,89.35,89.4,89.305,89.33,886200000.0
2008-10-07 13:20:00,89.325,89.37,89.26,89.325,619800000.0
2008-10-07 13:25:00,89.315,89.355,89.275,89.29,438800000.0
2008-10-07 13:30:00,89.295,89.315,89.14,89.245,636600000.0
2008-10-07 13:35:00,89.245,89.43,89.195,89.4,719300000.0
2008-10-07 13:40:00,89.4,89.45,89.355,89.415,733400000.0
2008-10-07 13:45:00,89.41,89.57,89.395,89.49,685200000.0
2008-10-07 13:50:00,89.495,89.54,89.475,89.515,606200000.0
2008-10-07 13:55:00,89.51,89.565,89.475,89.565,389800000.0
2008-10-07 14:00:00,89.565,89.8,89.565,89.78,574900000.0
2008-10-07 14:05:00,89.78,89.78,89.55,89.715,777800000.0
2008-10-07 14:10:00,89.715,89.835,89.69,89.835,579900000.0
2008-10-07 14:15:00,89.825,89.845,89.275,89.47,1246600000.0
2008-10-07 14:20:00,89.48,89.535,89.315,89.44,1149500000.0
2008-10-07 14:25:00,89.445,89.56,89.27,89.275,1116500000.0
2008-10-07 14:30:00,89.275,89.46,89.26,89.34,1143700000.0
2008-10-07 14:35:00,89.345,89.515,89.345,89.45,924100000.0
2008-10-07 14:40:00,89.455,89.5,89.375,89.415,1012800000.0
2008-10-07 14:45:00,89.415,89.52,89.275,89.295,1037100000.0
2008-10-07 14:50:00,89.295,89.385,89.14,89.19,1197400000.0
2008-10-07 14:55:00,89.18,89.27,89.13,89.22,1044000000.0
2008-10-07 15:00:00,89.22,90.05,89.22,89.885,1528300000.0
2008-10-07 15:05:00,89.88,90.195,89.76,89.99,1454700000.0
2008-10-07 15:10:00,89.99,90.2,89.885,90.1,1318200000.0
2008-10-07 15:15:00,90.095,90.19,89.945,90.03,1304100000.0
2008-10-07 15:20:00,90.03,90.16,89.96,90.125,1189900000.0
2008-10-07 15:25:00,90.125,90.255,90.025,90.23,1165000000.0
2008-10-07 15:30:00,90.235,90.325,90.14,90.22,1419100000.0
2008-10-07 15:35:00,90.22,90.26,90.085,90.225,1241700000.0
2008-10-07 15:40:00,90.225,90.315,90.17,90.185,973200000.0
2008-10-07 15:45:00,90.185,90.22,89.97,90.08,1049300000.0
2008-10-07 15:50:00,90.08,90.1,89.91,89.93,1189200000.0
2008-10-07 15:55:00,89.935,89.945,89.715,89.935,1043600000.0
2008-10-07 16:00:00,89.93,90.025,89.725,89.775,1068200000.0
2008-10-07 16:05:00,89.78,90.065,89.775,89.975,1044000000.0
2008-10-07 16:10:00,89.965,90.115,89.95,90.005,987500000.0
2008-10-07 16:15:00,90.01,90.125,89.96,90.12,1004500000.0
2008-10-07 16:20:00,90.12,90.185,90.06,90.12,849600000.0
2008-10-07 16:25:00,90.125,90.275,90.125,90.22,1368400000.0
2008-10-07 16:30:00,90.225,90.295,90.185,90.2,1048300000.0
2008-10-07 16:35:00,90.2,90.22,90.065,90.16,740300000.0
2008-10-07 16:40:00,90.17,90.17,90.005,90.04,791800000.0
2008-10-07 16:45:00,90.035,90.06,89.925,89.96,679600000.0
2008-10-07 16:50:00,89.97,90.01,89.84,90.0,757500000.0
2008-10-07 16:55:00,90.01,90.045,89.795,89.835,952100000.0
2008-10-07 17:00:00,89.835,89.915,89.79,89.85,857300000.0
2008-10-07 17:05:00,89.85,89.89,89.635,89.74,840800000.0
2008-10-07 17:10:00,89.74,89.745,89.475,89.66,849000000.0
2008-10-07 17:15:00,89.655,89.675,89.56,89.62,802600000.0
2008-10-07 17:20:00,89.625,89.715,89.535,89.695,818600000.0
2008-10-07 17:25:00,89.695,89.865,89.675,89.765,737900000.0
2008-10-07 17:30:00,89.765,89.88,89.73,89.76,722500000.0
2008-10-07 17:35:00,89.755,89.94,89.735,89.76,637100000.0
2008-10-07 17:40:00,89.765,89.83,89.67,89.805,827400000.0
2008-10-07 17:45:00,89.805,89.815,89.67,89.775,665800000.0
2008-10-07 17:50:00,89.775,89.835,89.7,89.775,628800000.0
2008-10-07 17:55:00,89.775,89.795,89.65,89.73,477600000.0
2008-10-07 18:00:00,89.735,89.745,89.63,89.645,472400000.0
2008-10-07 18:05:00,89.65,89.71,89.53,89.57,332700000.0
2008-10-07 18:10:00,89.565,89.665,89.545,89.635,346300000.0
2008-10-07 18:15:00,89.64,89.73,89.64,89.715,255700000.0
2008-10-07 18:20:00,89.71,89.74,89.56,89.575,504800000.0
2008-10-07 18:25:00,89.575,89.59,89.43,89.45,730100000.0
2008-10-07 18:30:00,89.45,89.555,89.45,89.505,481400000.0
2008-10-07 18:35:00,89.5,89.505,89.295,89.37,577000000.0
2008-10-07 18:40:00,89.365,89.49,89.355,89.37,467800000.0
2008-10-07 18:45:00,89.36,89.405,89.26,89.275,768600000.0
2008-10-07 18:50:00,89.28,89.38,89.26,89.36,476000000.0
2008-10-07 18:55:00,89.36,89.515,89.355,89.42,413700000.0
2008-10-07 19:00:00,89.415,89.53,89.385,89.44,386400000.0
2008-10-07 19:05:00,89.45,89.55,89.4,89.545,547200000.0
2008-10-07 19:10:00,89.54,89.63,89.52,89.55,661000000.0
2008-10-07 19:15:00,89.54,89.545,89.38,89.505,1084000000.0
2008-10-07 19:20:00,89.51,89.585,89.4,89.54,1010800000.0
2008-10-07 19:25:00,89.535,89.535,89.16,89.225,1404700000.0
2008-10-07 19:30:00,89.225,89.34,88.95,89.165,2053899986.0
2008-10-07 19:35:00,89.17,89.25,89.14,89.23,887900000.0
2008-10-07 19:40:00,89.235,89.305,89.165,89.165,765400000.0
2008-10-07 19:45:00,89.16,89.17,88.925,88.965,697900000.0
2008-10-07 19:50:00,88.96,89.25,88.96,89.13,970300000.0
2008-10-07 19:55:00,89.14,89.185,89.065,89.14,938600000.0
2008-10-07 20:00:00,89.135,89.3,89.075,89.08,1061000000.0
2008-10-07 20:05:00,89.075,89.315,89.045,89.3,1411899980.0
2008-10-07 20:10:00,89.295,89.345,89.12,89.305,732500000.0
2008-10-07 20:15:00,89.31,89.425,89.125,89.315,1177000000.0
2008-10-07 20:20:00,89.32,89.47,89.26,89.28,935699999.0
2008-10-07 20:25:00,89.27,89.425,89.26,89.425,731400000.0
2008-10-07 20:30:00,89.44,89.595,89.425,89.425,818800000.0
2008-10-07 20:35:00,89.43,89.52,89.4,89.445,728800000.0
2008-10-07 20:40:00,89.44,89.49,89.355,89.37,689300000.0
2008-10-07 20:45:00,89.37,89.59,89.34,89.515,834500000.0
2008-10-07 20:50:00,89.52,89.52,89.375,89.45,714000000.0
2008-10-07 20:55:00,89.435,89.49,89.37,89.45,584100000.0
2008-10-07 21:00:00,89.45,89.46,89.325,89.345,630500000.0
2008-10-07 21:05:00,89.35,89.395,89.32,89.33,368500000.0
2008-10-07 21:10:00,89.325,89.44,89.325,89.375,2383999925.0
2008-10-07 21:15:00,89.375,89.41,89.295,89.33,331400000.0
2008-10-07 21:20:00,89.34,89.365,89.26,89.26,305900000.0
2008-10-07 21:25:00,89.255,89.315,89.22,89.245,435800000.0
2008-10-07 21:30:00,89.245,89.275,89.165,89.18,432200000.0
2008-10-07 21:35:00,89.185,89.185,88.99,89.07,497400000.0
2008-10-07 21:40:00,89.065,89.11,89.02,89.05,356800000.0
2008-10-07 21:45:00,89.055,89.06,88.86,88.905,410900000.0
2008-10-07 21:50:00,88.91,88.925,88.81,88.885,584399999.0
2008-10-07 21:55:00,88.895,89.075,88.88,89.01,462800000.0
2008-10-07 22:00:00,89.01,89.03,88.91,88.93,713699992.0
2008-10-07 22:05:00,88.94,89.03,88.92,89.03,753999986.0
2008-10-07 22:10:00,89.025,89.07,88.935,89.045,353200000.0
2008-10-07 22:15:00,89.05,89.09,88.96,88.99,1040699980.0
2008-10-07 22:20:00,88.995,89.04,88.915,89.01,282600000.0
2008-10-07 22:25:00,89.01,89.01,88.865,88.95,1373399957.0
2008-10-07 22:30:00,88.955,89.03,88.925,89.015,206400000.0
2008-10-07 22:35:00,89.015,89.025,88.935,89.01,566499989.0
2008-10-07 22:40:00,89.025,89.025,88.97,88.995,159000000.0
2008-10-07 22:45:00,88.995,89.04,88.99,89.03,325600000.0
2008-10-07 22:50:00,89.035,89.115,89.015,89.035,230400000.0
2008-10-07 22:55:00,89.03,89.1,89.005,89.055,292600000.0
2008-10-07 23:00:00,89.05,89.125,88.93,88.97,153199999.0
2008-10-07 23:05:00,88.97,89.105,88.925,89.075,1045099970.0
2008-10-07 23:10:00,89.07,89.07,88.815,88.855,3135199893.0
2008-10-07 23:15:00,88.86,88.985,88.825,88.96,1551199954.0
2008-10-07 23:20:00,88.95,88.98,88.92,88.97,312200000.0
2008-10-07 23:25:00,88.97,89.01,88.955,89.0,146400000.0
2008-10-07 23:30:00,88.995,89.02,88.945,88.99,1505399960.0
2008-10-07 23:35:00,88.995,89.085,88.985,89.03,216700000.0
2008-10-07 23:40:00,89.03,89.22,89.02,89.22,1625700039.0
2008-10-07 23:45:00,89.215,89.48,89.195,89.43,1101000011.0
2008-10-07 23:50:00,89.44,89.455,89.265,89.315,5414700172.0
2008-10-07 23:55:00,89.31,89.315,89.205,89.22,3764000001.0
2008-10-08 00:00:00,89.22,89.285,89.165,89.2,1928399981.0
2008-10-08 00:05:00,89.2,89.22,89.12,89.12,1985499934.0
2008-10-08 00:10:00,89.13,89.25,88.99,89.19,1023399982.0
2008-10-08 00:15:00,89.205,89.27,89.195,89.24,143400000.0
2008-10-08 00:20:00,89.24,89.245,89.14,89.24,544199992.0
2008-10-08 00:25:00,89.24,89.26,89.13,89.245,113500000.0
2008-10-08 00:30:00,89.265,89.31,89.225,89.24,234899997.0
2008-10-08 00:35:00,89.216,89.245,89.12,89.12,843399975.0
2008-10-08 00:40:00,89.12,89.14,89.12,89.12,1876799932.0
2008-10-08 00:45:00,89.12,89.12,89.01,89.02,227299996.0
2008-10-08 00:50:00,89.01,89.01,88.885,88.91,236800000.0
2008-10-08 00:55:00,88.91,88.995,88.835,88.97,354800000.0
2008-10-08 01:00:00,88.995,89.045,88.89,89.045,171900000.0
2008-10-08 01:05:00,89.02,89.04,88.76,88.78,2408799930.0
2008-10-08 01:10:00,88.77,88.93,88.73,88.83,5196599810.0
2008-10-08 01:15:00,88.83,88.83,88.53,88.63,1297799974.0
2008-10-08 01:20:00,88.63,88.745,88.57,88.72,818400002.0
2008-10-08 01:25:00,88.715,88.77,88.67,88.715,964199990.0
2008-10-08 01:30:00,88.73,88.875,88.71,88.775,650899998.0
2008-10-08 01:35:00,88.765,88.8,88.675,88.69,838399981.0
2008-10-08 01:40:00,88.69,88.69,88.525,88.55,1875599940.0
2008-10-08 01:45:00,88.56,88.605,88.54,88.605,243400000.0
2008-10-08 01:50:00,88.6,88.645,88.565,88.575,343600000.0
2008-10-08 01:55:00,88.575,88.73,88.46,88.73,3367999901.0
2008-10-08 02:00:00,88.74,88.74,88.485,88.585,3723899973.0
2008-10-08 02:05:00,88.59,88.77,88.55,88.71,1391599964.0
2008-10-08 02:10:00,88.71,88.745,88.67,88.705,1064599984.0
2008-10-08 02:15:00,88.7,88.8,88.68,88.765,220200000.0
2008-10-08 02:20:00,88.785,88.805,88.735,88.77,148300000.0
2008-10-08 02:25:00,88.765,88.945,88.765,88.945,449700000.0
2008-10-08 02:30:00,88.945,88.96,88.87,88.925,498799998.0
2008-10-08 02:35:00,88.92,88.925,88.87,88.89,253400000.0
2008-10-08 02:40:00,88.89,88.905,88.855,88.865,405600000.0
2008-10-08 02:45:00,88.87,88.925,88.835,88.875,557000000.0
2008-10-08 02:50:00,88.865,88.985,88.845,88.965,347800000.0
2008-10-08 02:55:00,88.955,88.975,88.88,88.96,415700000.0
2008-10-08 03:00:00,88.955,88.975,88.795,88.82,337700000.0
2008-10-08 03:05:00,88.82,88.965,88.815,88.85,429300000.0
2008-10-08 03:10:00,88.85,88.855,88.805,88.83,275600000.0
2008-10-08 03:15:00,88.82,88.855,88.77,88.795,406400000.0
2008-10-08 03:20:00,88.79,88.92,88.785,88.89,330600000.0
2008-10-08 03:25:00,88.885,88.92,88.825,88.865,412000000.0
2008-10-08 03:30:00,88.85,88.865,88.74,88.74,238200000.0
2008-10-08 03:35:00,88.74,88.75,88.55,88.555,874499998.0
2008-10-08 03:40:00,88.555,88.705,88.555,88.685,540600000.0
2008-10-08 03:45:00,88.69,88.725,88.595,88.68,465400000.0
2008-10-08 03:50:00,88.685,88.82,88.685,88.75,530899995.0
2008-10-08 03:55:00,88.75,88.84,88.75,88.815,842299986.0
2008-10-08 04:00:00,88.815,88.82,88.7,88.75,458200000.0
2008-10-08 04:05:00,88.745,88.81,88.73,88.78,390400000.0
2008-10-08 04:10:00,88.78,88.825,88.77,88.815,156300000.0
2008-10-08 04:15:00,88.815,88.82,88.775,88.785,190000000.0
2008-10-08 04:20:00,88.785,88.835,88.785,88.825,132000000.0
2008-10-08 04:25:00,88.825,88.955,88.82,88.915,299500000.0
2008-10-08 04:30:00,88.915,88.98,88.895,88.95,321600000.0
2008-10-08 04:35:00,88.95,88.955,88.895,88.915,163300000.0
2008-10-08 04:40:00,88.91,88.935,88.83,88.85,288200000.0
2008-10-08 04:45:00,88.855,88.88,88.84,88.865,180700000.0
2008-10-08 04:50:00,88.86,88.895,88.845,88.88,182200000.0
2008-10-08 04:55:00,88.88,88.885,88.8,88.88,258999999.0
2008-10-08 05:00:00,88.87,88.895,88.84,88.865,144500000.0
2008-10-08 05:05:00,88.87,88.875,88.815,88.83,92400000.0
2008-10-08 05:10:00,88.83,88.885,88.83,88.86,210300000.0
2008-10-08 05:15:00,88.865,88.93,88.865,88.915,442200000.0
2008-10-08 05:20:00,88.91,88.955,88.885,88.895,393500000.0
2008-10-08 05:25:00,88.895,88.91,88.86,88.875,132500000.0
2008-10-08 05:30:00,88.87,88.89,88.85,88.875,229200000.0
2008-10-08 05:35:00,88.87,88.88,88.826,88.85,215900000.0
2008-10-08 05:40:00,88.87,88.875,88.775,88.81,459300000.0
2008-10-08 05:45:00,88.81,88.81,88.67,88.725,598600000.0
2008-10-08 05:50:00,88.72,88.78,88.72,88.78,364400000.0
2008-10-08 05:55:00,88.775,88.9,88.765,88.855,330600000.0
2008-10-08 06:00:00,88.865,88.88,88.825,88.84,256700000.0
2008-10-08 06:05:00,88.835,88.96,88.83,88.915,418600000.0
2008-10-08 06:10:00,88.92,88.94,88.865,88.9,311200000.0
2008-10-08 06:15:00,88.9,88.905,88.855,88.89,869000000.0
2008-10-08 06:20:00,88.855,88.945,88.815,88.885,560000000.0
2008-10-08 06:25:00,88.885,88.905,88.845,88.885,401200000.0
2008-10-08 06:30:00,88.885,88.945,88.84,88.935,405000000.0
2008-10-08 06:35:00,88.935,89.03,88.905,89.01,431100000.0
2008-10-08 06:40:00,89.01,89.01,88.745,88.765,498899997.0
2008-10-08 06:45:00,88.765,88.765,88.41,88.505,1770399988.0
2008-10-08 06:50:00,88.51,88.705,88.42,88.445,2381199995.0
2008-10-08 06:55:00,88.44,88.635,88.435,88.62,327700000.0
2008-10-08 07:00:00,88.62,88.675,88.39,88.43,2895500074.0
2008-10-08 07:05:00,88.45,88.455,88.12,88.17,4150999882.0
2008-10-08 07:10:00,88.18,88.38,87.95,88.345,1138299999.0
2008-10-08 07:15:00,88.34,88.34,88.205,88.235,2178199945.0
2008-10-08 07:20:00,88.23,88.245,87.77,87.79,1148299991.0
2008-10-08 07:25:00,87.8,88.065,87.72,87.96,1400899995.0
2008-10-08 07:30:00,87.965,88.1,87.66,87.7,3081099966.0
2008-10-08 07:35:00,87.7,87.7,87.42,87.6,2197599992.0
2008-10-08 07:40:00,87.6,88.07,87.56,87.69,2638199947.0
2008-10-08 07:45:00,87.69,87.92,87.67,87.715,880000000.0
2008-10-08 07:50:00,87.72,88.07,87.72,87.985,986100002.0
2008-10-08 07:55:00,87.98,88.25,87.955,88.015,963900000.0
2008-10-08 08:00:00,88.015,88.045,87.845,88.02,730200000.0
2008-10-08 08:05:00,88.015,88.115,87.97,88.065,963600000.0
2008-10-08 08:10:00,88.07,88.17,87.99,88.165,1575600002.0
2008-10-08 08:15:00,88.175,88.5,88.12,88.305,873200000.0
2008-10-08 08:20:00,88.305,88.31,88.145,88.165,672900000.0
2008-10-08 08:25:00,88.165,88.24,88.065,88.07,765300000.0
2008-10-08 08:30:00,88.075,88.155,88.01,88.085,1297200000.0
2008-10-08 08:35:00,88.09,88.41,88.085,88.155,1496700000.0
2008-10-08 08:40:00,88.155,88.285,88.02,88.27,1252300000.0
2008-10-08 08:45:00,88.28,88.315,88.13,88.18,1175900000.0
2008-10-08 08:50:00,88.18,88.195,88.09,88.12,1165000000.0
2008-10-08 08:55:00,88.11,88.13,87.885,87.985,1333000000.0
2008-10-08 09:00:00,87.985,88.215,87.905,88.2,1634400000.0
2008-10-08 09:05:00,88.195,88.49,88.195,88.42,1615300000.0
2008-10-08 09:10:00,88.415,89.455,88.415,88.925,2156200000.0
2008-10-08 09:15:00,88.805,89.03,88.73,88.87,2839300000.0
2008-10-08 09:20:00,88.875,88.885,88.5,88.77,2833500000.0
2008-10-08 09:25:00,88.765,88.81,88.48,88.5,1955000000.0
2008-10-08 09:30:00,88.5,88.66,88.405,88.595,1806000000.0
2008-10-08 09:35:00,88.595,88.67,88.475,88.67,1764600000.0
2008-10-08 09:40:00,88.67,88.705,88.505,88.58,1668300000.0
2008-10-08 09:45:00,88.575,88.595,88.395,88.43,1417600000.0
2008-10-08 09:50:00,88.425,88.615,88.37,88.37,988100000.0
2008-10-08 09:55:00,88.35,88.44,88.11,88.12,7731999885.0
2008-10-08 10:00:00,88.13,88.22,88.05,88.15,7731999885.0
2008-10-08 10:05:00,88.16,88.32,88.11,88.24,7731999885.0
2008-10-08 10:10:00,88.25,88.53,88.2,88.37,7731999885.0
2008-10-08 10:15:00,88.36,88.38,88.21,88.34,7731999885.0
2008-10-08 10:20:00,88.35,88.49,88.2,88.21,7731999885.0
2008-10-08 10:25:00,88.2,88.33,88.18,88.23,7731999885.0
2008-10-08 10:30:00,88.24,88.37,88.11,88.14,7731999885.0
2008-10-08 10:35:00,88.15,88.21,88.0,88.11,7731999885.0
2008-10-08 10:40:00,88.1,88.2,88.07,88.11,7731999885.0
2008-10-08 10:45:00,88.12,88.18,88.07,88.17,7731999885.0
2008-10-08 10:50:00,88.16,88.16,87.92,88.01,7731999885.0
2008-10-08 10:55:00,88.02,88.08,87.94,88.03,7731999885.0
2008-10-08 11:00:00,88.02,88.06,87.83,87.87,8359899954.0
2008-10-08 11:05:00,87.88,87.9,87.51,87.69,8778500000.0
2008-10-08 11:10:00,87.7,88.0,87.7,87.8,8778500000.0
2008-10-08 11:15:00,87.805,87.935,87.7,87.835,9577700000.0
2008-10-08 11:20:00,87.835,87.94,87.66,87.925,9535500000.0
2008-10-08 11:25:00,87.93,87.985,87.65,87.75,8298999988.0
2008-10-08 11:30:00,87.74,87.82,87.42,87.45,6862499980.0
2008-10-08 11:35:00,87.46,87.47,87.08,87.15,6862499980.0
2008-10-08 11:40:00,87.11,87.47,87.09,87.36,6862499980.0
2008-10-08 11:45:00,87.37,87.4,87.17,87.24,6862499980.0
2008-10-08 11:50:00,87.23,87.32,87.11,87.13,6862499980.0
2008-10-08 11:55:00,87.14,87.26,87.09,87.13,6862499980.0
2008-10-08 12:00:00,87.12,87.35,87.11,87.24,6862499980.0
2008-10-08 12:05:00,87.25,87.26,86.95,87.0,6862499980.0
2008-10-08 12:10:00,87.01,87.45,86.96,87.45,6862499980.0
2008-10-08 12:15:00,87.44,87.5,87.21,87.4,6862499980.0
2008-10-08 12:20:00,87.37,87.59,87.33,87.39,6862499980.0
2008-10-08 12:25:00,87.4,87.67,87.33,87.67,6862499980.0
2008-10-08 12:30:00,87.66,87.69,87.49,87.66,6862499980.0
2008-10-08 12:35:00,87.65,87.92,87.57,87.69,6862499980.0
2008-10-08 12:40:00,87.68,87.86,87.64,87.79,6862499980.0
2008-10-08 12:45:00,87.78,87.83,87.72,87.78,6862499980.0
2008-10-08 12:50:00,87.79,87.86,87.74,87.75,6862499980.0
2008-10-08 12:55:00,87.76,87.76,87.38,87.47,6862499980.0
2008-10-08 13:00:00,87.46,88.99,87.46,88.18,6862499980.0
2008-10-08 13:05:00,88.17,88.98,88.08,88.83,6862499980.0
2008-10-08 13:10:00,88.84,88.9,88.14,88.36,6862499980.0
2008-10-08 13:15:00,88.38,88.65,88.18,88.48,6862499980.0
2008-10-08 13:20:00,88.49,88.7,88.43,88.51,6862499980.0
2008-10-08 13:25:00,88.52,88.66,88.5,88.56,6862499980.0
2008-10-08 13:30:00,88.57,88.85,88.57,88.84,6862499980.0
2008-10-08 13:35:00,88.83,89.29,88.82,88.93,6862499980.0
2008-10-08 13:40:00,88.92,89.06,88.73,88.86,6862499980.0
2008-10-08 13:45:00,88.85,88.86,88.54,88.77,6862499980.0
2008-10-08 13:50:00,88.76,88.87,88.74,88.85,6862499980.0
2008-10-08 13:55:00,88.86,88.98,88.84,88.96,6862499980.0
2008-10-08 14:00:00,88.97,89.0,88.8,88.87,6862499980.0
2008-10-08 14:05:00,88.88,88.97,88.81,88.94,6862499980.0
2008-10-08 14:10:00,88.95,89.19,88.93,89.07,6862499980.0
2008-10-08 14:15:00,89.06,89.09,88.66,88.67,6862499980.0
2008-10-08 14:20:00,88.68,88.74,88.44,88.69,6862499980.0
2008-10-08 14:25:00,88.63,88.68,88.17,88.19,6862499980.0
2008-10-08 14:30:00,88.2,88.35,88.16,88.16,6862499980.0
2008-10-08 14:35:00,88.17,88.22,87.96,88.05,6862499980.0
2008-10-08 14:40:00,88.06,88.21,87.99,88.04,6862499980.0
2008-10-08 14:45:00,88.03,88.11,87.73,87.9,6862499980.0
2008-10-08 14:50:00,87.91,88.07,87.79,88.03,6862499980.0
2008-10-08 14:55:00,88.04,88.12,87.93,87.93,6862499980.0
2008-10-08 15:00:00,87.92,87.93,87.58,87.86,6862499980.0
2008-10-08 15:05:00,87.87,88.03,87.82,87.86,6862499980.0
2008-10-08 15:10:00,87.85,87.98,87.72,87.76,6862499980.0
2008-10-08 15:15:00,87.75,87.88,87.67,87.88,6862499980.0
2008-10-08 15:20:00,87.87,87.97,87.75,87.96,6862499980.0
2008-10-08 15:25:00,87.94,88.03,87.92,87.94,6862499980.0
2008-10-08 15:30:00,87.95,88.31,87.87,88.31,6862499980.0
2008-10-08 15:35:00,88.32,88.58,88.13,88.55,6862499980.0
2008-10-08 15:40:00,88.54,88.64,88.44,88.56,6862499980.0
2008-10-08 15:45:00,88.55,88.64,88.42,88.59,6862499980.0
2008-10-08 15:50:00,88.57,88.71,88.34,88.5,6862499980.0
2008-10-08 15:55:00,88.53,88.66,88.47,88.66,6862499980.0
2008-10-08 16:00:00,88.65,88.77,88.51,88.66,6862499980.0
2008-10-08 16:05:00,88.65,88.68,88.29,88.36,6862499980.0
2008-10-08 16:10:00,88.35,88.65,88.35,88.63,6862499980.0
2008-10-08 16:15:00,88.61,88.61,88.21,88.3,6862499980.0
2008-10-08 16:20:00,88.31,88.38,88.01,88.31,6862499980.0
2008-10-08 16:25:00,88.32,88.39,88.16,88.39,6862499980.0
2008-10-08 16:30:00,88.38,88.53,88.35,88.44,6862499980.0
2008-10-08 16:35:00,88.43,88.51,88.24,88.33,6862499980.0
2008-10-08 16:40:00,88.34,88.37,88.12,88.2,6862499980.0
2008-10-08 16:45:00,88.19,88.32,88.14,88.29,6862499980.0
2008-10-08 16:50:00,88.27,88.31,88.18,88.26,6862499980.0
2008-10-08 16:55:00,88.27,88.41,88.19,88.29,6862499980.0
2008-10-08 17:00:00,88.27,88.41,88.26,88.35,6862499980.0
2008-10-08 17:05:00,88.34,88.46,88.27,88.37,6862499980.0
2008-10-08 17:10:00,88.38,88.54,88.25,88.48,6862499980.0
2008-10-08 17:15:00,88.49,88.63,88.48,88.6,6862499980.0
2008-10-08 17:20:00,88.59,88.61,88.44,88.49,6862499980.0
2008-10-08 17:25:00,88.48,88.61,88.43,88.48,6862499980.0
2008-10-08 17:30:00,88.49,88.54,88.4,88.45,6862499980.0
2008-10-08 17:35:00,88.46,88.46,88.21,88.38,6862499980.0
2008-10-08 17:40:00,88.39,88.45,88.26,88.37,6862499980.0
2008-10-08 17:45:00,88.36,88.51,88.27,88.48,6862499980.0
2008-10-08 17:50:00,88.49,88.56,88.42,88.52,6862499980.0
2008-10-08 17:55:00,88.51,88.53,88.35,88.45,6862499980.0
2008-10-08 18:00:00,88.44,88.45,88.3,88.34,6862499980.0
2008-10-08 18:05:00,88.35,88.37,88.02,88.05,6862499980.0
2008-10-08 18:10:00,88.06,88.15,87.97,88.13,6862499980.0
2008-10-08 18:15:00,88.14,88.32,88.14,88.31,6862499980.0
2008-10-08 18:20:00,88.3,88.31,88.19,88.2,6862499980.0
2008-10-08 18:25:00,88.21,88.22,88.07,88.16,6862499980.0
2008-10-08 18:30:00,88.17,88.36,88.08,88.18,6862499980.0
2008-10-08 18:35:00,88.19,88.31,88.11,88.27,6862499980.0
2008-10-08 18:40:00,88.28,88.5,88.24,88.34,6862499980.0
2008-10-08 18:45:00,88.33,88.35,88.19,88.32,6862499980.0
2008-10-08 18:50:00,88.31,88.43,88.19,88.28,6862499980.0
2008-10-08 18:55:00,88.27,88.33,88.02,88.15,6862499980.0
2008-10-08 19:00:00,88.16,88.59,88.15,88.5,6862499980.0
2008-10-08 19:05:00,88.49,88.72,88.41,88.68,6862499980.0
2008-10-08 19:10:00,88.67,88.81,88.56,88.76,6862499980.0
2008-10-08 19:15:00,88.75,88.97,88.75,88.87,6862499980.0
2008-10-08 19:20:00,88.88,88.97,88.83,88.87,6862499980.0
2008-10-08 19:25:00,88.89,88.95,88.83,88.88,6862499980.0
2008-10-08 19:30:00,88.87,88.88,88.7,88.76,6862499980.0
2008-10-08 19:35:00,88.77,88.97,88.76,88.82,6862499980.0
2008-10-08 19:40:00,88.81,89.0,88.78,88.98,6862499980.0
2008-10-08 19:45:00,88.97,89.0,88.81,88.88,6862499980.0
2008-10-08 19:50:00,88.87,89.27,88.83,89.27,6862499980.0
2008-10-08 19:55:00,89.25,89.43,89.19,89.37,6862499980.0
2008-10-08 20:00:00,89.38,89.43,89.13,89.38,6862499980.0
2008-10-08 20:05:00,89.39,89.42,89.12,89.29,6862499980.0
2008-10-08 20:10:00,89.28,89.29,89.1,89.16,6862499980.0
2008-10-08 20:15:00,89.17,89.26,89.13,89.17,6862499980.0
2008-10-08 20:20:00,89.18,89.36,89.17,89.32,6862499980.0
2008-10-08 20:25:00,89.33,89.4,89.14,89.27,6862499980.0
2008-10-08 20:30:00,89.26,89.36,89.17,89.28,6862499980.0
2008-10-08 20:35:00,89.29,89.32,89.14,89.2,6862499980.0
2008-10-08 20:40:00,89.19,89.21,88.93,88.98,6862499980.0
2008-10-08 20:45:00,88.99,89.16,88.98,89.05,6862499980.0
2008-10-08 20:50:00,89.04,89.12,89.0,89.01,6862499980.0
2008-10-08 20:55:00,89.02,89.18,88.99,89.15,6862499980.0
2008-10-08 21:00:00,89.16,89.18,89.02,89.1,6862499980.0
2008-10-08 21:05:00,89.11,89.16,89.05,89.09,6862499980.0
2008-10-08 21:10:00,89.08,89.19,89.01,89.08,6862499980.0
2008-10-08 21:15:00,89.09,89.18,89.02,89.15,6862499980.0
2008-10-08 21:20:00,89.16,89.21,89.08,89.16,6862499980.0
2008-10-08 21:25:00,89.15,89.19,89.01,89.05,6862499980.0
2008-10-08 21:30:00,89.04,89.16,89.0,89.0,6862499980.0
2008-10-08 21:35:00,88.99,89.12,88.98,88.99,6862499980.0
2008-10-08 21:40:00,89.0,89.05,88.79,88.89,6862499980.0
2008-10-08 21:45:00,88.9,88.91,88.66,88.71,6862499980.0
2008-10-08 21:50:00,88.72,88.76,88.65,88.69,6862499980.0
2008-10-08 21:55:00,88.68,88.72,88.6,88.64,6862499980.0
2008-10-08 22:00:00,88.63,88.69,88.6,88.62,6862499980.0
2008-10-08 22:05:00,88.61,88.66,88.57,88.6,6862499980.0
2008-10-08 22:10:00,88.62,88.62,88.46,88.49,6862499980.0
2008-10-08 22:15:00,88.5,88.57,88.4,88.43,6862499980.0
2008-10-08 22:20:00,88.42,88.47,88.35,88.41,6862499980.0
2008-10-08 22:25:00,88.42,88.46,88.36,88.36,6862499980.0
2008-10-08 22:30:00,88.37,88.42,88.27,88.3,6862499980.0
2008-10-08 22:35:00,88.29,88.34,88.19,88.22,6862499980.0
2008-10-08 22:40:00,88.23,88.27,88.12,88.25,6862499980.0
2008-10-08 22:45:00,88.26,88.31,88.17,88.24,6862499980.0
2008-10-08 22:50:00,88.22,88.27,88.16,88.18,4289699988.0
2008-10-08 22:55:00,88.19,88.29,87.98,87.98,430500000.0
2008-10-08 23:00:00,87.985,88.043,87.792,88.01,5852799958.0
2008-10-08 23:05:00,87.93,88.005,87.805,87.992,3401600001.0
2008-10-08 23:10:00,87.98,88.14,87.9,88.14,3528299951.0
2008-10-08 23:15:00,88.145,88.15,88.02,88.045,1833899974.0
2008-10-08 23:20:00,87.915,88.05,87.902,88.0,3610700033.0
2008-10-08 23:25:00,87.97,88.02,87.93,87.99,8000199889.0
2008-10-08 23:30:00,88.01,88.04,87.95,87.99,472000000.0
2008-10-08 23:35:00,88.005,88.015,87.83,87.86,2482600013.0
2008-10-08 23:40:00,87.87,87.92,87.79,87.88,6313999940.0
2008-10-08 23:45:00,87.89,88.03,87.825,87.85,6629399976.0
2008-10-08 23:50:00,87.82,87.94,87.81,87.84,6217899910.0
2008-10-08 23:55:00,87.91,87.91,87.745,87.79,928399991.0
2008-10-09 00:00:00,87.84,88.02,87.83,87.995,3812499985.0
2008-10-09 00:05:00,87.99,88.25,87.99,88.21,1727400007.0
2008-10-09 00:10:00,88.22,88.31,88.16,88.21,1215000015.0
2008-10-09 00:15:00,88.18,88.25,88.09,88.2,8810199747.0
2008-10-09 00:20:00,88.2,88.28,88.025,88.12,8952699999.0
2008-10-09 00:25:00,88.13,88.23,88.04,88.05,10236999970.0
2008-10-09 00:30:00,88.04,88.07,87.82,87.91,7785699999.0
2008-10-09 00:35:00,87.96,88.02,87.9,87.98,5503099950.0
2008-10-09 00:40:00,88.01,88.15,88.01,88.09,2724799952.0
2008-10-09 00:45:00,88.1,88.11,88.02,88.09,4267999993.0
2008-10-09 00:50:00,88.07,88.18,88.06,88.13,4726399991.0
2008-10-09 00:55:00,88.19,88.27,88.085,88.21,6181300046.0
2008-10-09 01:00:00,88.23,88.24,88.07,88.13,9287000001.0
2008-10-09 01:05:00,88.14,88.25,88.14,88.19,8305999933.0
2008-10-09 01:10:00,88.24,88.3,88.18,88.29,8740300024.0
2008-10-09 01:15:00,88.3,88.47,88.25,88.27,9023500108.0
2008-10-09 01:20:00,88.26,88.26,88.12,88.19,7497900139.0
2008-10-09 01:25:00,88.19,88.36,88.19,88.34,2903999930.0
2008-10-09 01:30:00,88.34,88.39,88.23,88.36,4214500052.0
2008-10-09 01:35:00,88.39,88.39,88.28,88.32,4107500075.0
2008-10-09 01:40:00,88.33,88.41,88.32,88.38,3015100057.0
2008-10-09 01:45:00,88.39,88.44,88.37,88.39,1376500030.0
2008-10-09 01:50:00,88.38,88.48,88.33,88.4,10492000120.0
2008-10-09 01:55:00,88.39,88.42,88.26,88.33,9483800111.0
2008-10-09 02:00:00,88.36,88.5,88.3,88.49,4251400033.0
2008-10-09 02:05:00,88.5,88.5,88.4,88.47,2451999970.0
2008-10-09 02:10:00,88.48,88.57,88.45,88.54,2451999970.0
2008-10-09 02:15:00,88.55,88.66,88.51,88.61,2451999970.0
2008-10-09 02:20:00,88.6,88.73,88.58,88.73,2451999970.0
2008-10-09 02:25:00,88.74,88.79,88.66,88.76,2451999970.0
2008-10-09 02:30:00,88.72,88.91,88.71,88.82,2451999970.0
2008-10-09 02:35:00,88.83,88.83,88.59,88.6,2451999970.0
2008-10-09 02:40:00,88.59,88.67,88.44,88.56,2451999970.0
2008-10-09 02:45:00,88.55,88.66,88.55,88.62,2451999970.0
2008-10-09 02:50:00,88.63,88.63,88.21,88.27,2451999970.0
2008-10-09 02:55:00,88.26,88.43,88.25,88.34,2451999970.0
2008-10-09 03:00:00,88.35,88.44,88.28,88.33,2451999970.0
2008-10-09 03:05:00,88.31,88.36,88.27,88.36,2451999970.0
2008-10-09 03:10:00,88.37,88.44,88.35,88.36,2355599986.0
2008-10-09 03:15:00,88.35,88.38,88.29,88.335,2395500006.0
2008-10-09 03:20:00,88.34,88.59,88.28,88.54,6551100001.0
2008-10-09 03:25:00,88.56,88.57,88.36,88.49,7047500000.0
2008-10-09 03:30:00,88.51,88.7,88.47,88.66,7047500000.0
2008-10-09 03:35:00,88.65,88.72,88.62,88.66,7047500000.0
2008-10-09 03:40:00,88.67,88.84,88.56,88.59,7047500000.0
2008-10-09 03:45:00,88.6,88.75,88.57,88.71,7047500000.0
2008-10-09 03:50:00,88.7,88.94,88.68,88.88,7047500000.0
2008-10-09 03:55:00,88.89,89.01,88.79,88.83,7047500000.0
2008-10-09 04:00:00,88.85,88.85,88.49,88.71,7047500000.0
2008-10-09 04:05:00,88.72,89.07,88.71,88.92,7047500000.0
2008-10-09 04:10:00,88.93,89.01,88.71,88.71,7047500000.0
2008-10-09 04:15:00,88.7,88.85,88.7,88.77,7047500000.0
2008-10-09 04:20:00,88.76,88.82,88.71,88.76,7047500000.0
2008-10-09 04:25:00,88.75,88.92,88.75,88.91,7047500000.0
2008-10-09 04:30:00,88.9,89.1,88.88,89.05,7047500000.0
2008-10-09 04:35:00,89.04,89.22,89.0,89.2,7047500000.0
2008-10-09 04:40:00,89.19,89.3,89.16,89.17,7047500000.0
2008-10-09 04:45:00,89.18,89.21,89.12,89.18,7047500000.0
2008-10-09 04:50:00,89.19,89.31,89.16,89.21,7047500000.0
2008-10-09 04:55:00,89.2,89.22,89.07,89.09,7047500000.0
2008-10-09 05:00:00,89.1,89.1,89.0,89.0,7047500000.0
2008-10-09 05:05:00,88.99,89.07,88.96,89.07,7047500000.0
2008-10-09 05:10:00,89.08,89.11,89.03,89.065,7047500000.0
2008-10-09 05:15:00,89.07,89.09,89.02,89.06,2680500035.0
2008-10-09 05:20:00,89.05,89.07,89.03,89.07,3431600030.0
2008-10-09 05:25:00,89.08,89.15,89.07,89.14,6436000010.0
2008-10-09 05:30:00,89.15,89.27,89.12,89.26,6436000010.0
2008-10-09 05:35:00,89.27,89.56,89.24,89.41,6436000010.0
2008-10-09 05:40:00,89.42,89.44,89.16,89.33,6436000010.0
2008-10-09 05:45:00,89.35,89.51,89.33,89.4,6436000010.0
2008-10-09 05:50:00,89.42,89.55,89.34,89.52,6436000010.0
2008-10-09 05:55:00,89.51,89.68,89.42,89.63,6436000010.0
2008-10-09 06:00:00,89.62,89.68,89.55,89.59,6436000010.0
2008-10-09 06:05:00,89.6,89.63,89.3,89.37,6436000010.0
2008-10-09 06:10:00,89.38,89.52,89.37,89.46,6436000010.0
2008-10-09 06:15:00,89.44,89.76,89.35,89.68,6436000010.0
2008-10-09 06:20:00,89.68,89.7,89.5,89.53,6202200043.0
2008-10-09 06:25:00,89.54,89.57,89.42,89.45,6614500050.0
2008-10-09 06:30:00,89.44,89.59,89.44,89.56,6614500050.0
2008-10-09 06:35:00,89.57,89.58,89.48,89.575,7111699998.0
2008-10-09 06:40:00,89.56,89.59,89.41,89.46,4762500010.0
2008-10-09 06:45:00,89.45,89.5,89.39,89.46,4762500010.0
2008-10-09 06:50:00,89.45,89.49,89.32,89.36,4762500010.0
2008-10-09 06:55:00,89.37,89.41,89.31,89.33,4762500010.0
2008-10-09 07:00:00,89.34,89.37,89.24,89.24,4762500010.0
2008-10-09 07:05:00,89.25,89.25,89.12,89.17,4762500010.0
2008-10-09 07:10:00,89.18,89.23,88.96,89.08,4762500010.0
2008-10-09 07:15:00,89.09,89.23,89.08,89.15,4762500010.0
2008-10-09 07:20:00,89.16,89.16,88.93,88.96,4762500010.0
2008-10-09 07:25:00,88.95,89.09,88.95,89.09,4762500010.0
2008-10-09 07:30:00,89.1,89.17,88.98,89.0,4762500010.0
2008-10-09 07:35:00,88.99,89.02,88.94,89.0,4762500010.0
2008-10-09 07:40:00,88.99,89.11,88.99,89.07,4762500010.0
2008-10-09 07:45:00,89.06,89.07,88.95,89.03,4762500010.0
2008-10-09 07:50:00,89.02,89.07,88.95,88.97,4762500010.0
2008-10-09 07:55:00,88.98,89.02,88.95,89.01,4762500010.0
2008-10-09 08:00:00,89.02,89.12,89.01,89.1,4762500010.0
2008-10-09 08:05:00,89.11,89.35,89.06,89.25,4762500010.0
2008-10-09 08:10:00,89.24,89.48,89.23,89.39,4762500010.0
2008-10-09 08:15:00,89.37,89.39,89.28,89.34,4762500010.0
2008-10-09 08:20:00,89.33,89.39,89.17,89.3,4762500010.0
2008-10-09 08:25:00,89.29,89.4,89.19,89.39,4762500010.0
2008-10-09 08:30:00,89.38,89.44,89.33,89.39,4762500010.0
2008-10-09 08:35:00,89.41,89.5,89.19,89.2,4762500010.0
2008-10-09 08:40:00,89.19,89.38,89.19,89.28,4762500010.0
2008-10-09 08:45:00,89.27,89.3,89.03,89.18,4762500010.0
2008-10-09 08:50:00,89.17,89.23,89.05,89.19,4762500010.0
2008-10-09 08:55:00,89.18,89.47,89.15,89.21,4762500010.0
2008-10-09 09:00:00,89.22,89.31,89.14,89.15,4762500010.0
2008-10-09 09:05:00,89.16,89.19,89.08,89.09,4762500010.0
2008-10-09 09:10:00,89.08,89.22,89.03,89.17,4762500010.0
2008-10-09 09:15:00,89.18,89.23,89.1,89.15,4762500010.0
2008-10-09 09:20:00,89.14,89.28,89.13,89.18,4762500010.0
2008-10-09 09:25:00,89.19,89.36,89.16,89.28,4762500010.0
2008-10-09 09:30:00,89.29,89.41,89.28,89.39,4762500010.0
2008-10-09 09:35:00,89.4,89.43,89.36,89.4,4762500010.0
2008-10-09 09:40:00,89.41,89.53,89.4,89.49,4762500010.0
2008-10-09 09:45:00,89.48,89.84,89.47,89.81,4762500010.0
2008-10-09 09:50:00,89.82,90.01,89.67,89.95,4762500010.0
2008-10-09 09:55:00,89.96,89.96,89.83,89.86,4762500010.0
2008-10-09 10:00:00,89.85,89.89,89.66,89.7,4762500010.0
2008-10-09 10:05:00,89.71,89.76,89.56,89.72,4762500010.0
2008-10-09 10:10:00,89.73,89.94,89.71,89.89,4762500010.0
2008-10-09 10:15:00,89.88,89.94,89.78,89.87,4762500010.0
2008-10-09 10:20:00,89.88,90.08,89.87,89.93,4762500010.0
2008-10-09 10:25:00,89.94,90.06,89.93,89.99,4762500010.0
2008-10-09 10:30:00,89.98,90.19,89.97,90.04,4762500010.0
2008-10-09 10:35:00,90.03,90.04,89.88,89.9,4762500010.0
2008-10-09 10:40:00,89.91,89.95,89.73,89.75,4762500010.0
2008-10-09 10:45:00,89.76,89.81,89.72,89.76,4762500010.0
2008-10-09 10:50:00,89.77,89.92,89.76,89.9,4762500010.0
2008-10-09 10:55:00,89.91,90.0,89.88,89.97,4762500010.0
2008-10-09 11:00:00,89.98,90.01,89.91,89.93,4762500010.0
2008-10-09 11:05:00,89.94,89.95,89.74,89.76,4762500010.0
2008-10-09 11:10:00,89.75,89.81,89.73,89.74,4762500010.0
2008-10-09 11:15:00,89.75,89.81,89.68,89.68,4762500010.0
2008-10-09 11:20:00,89.69,89.7,89.47,89.49,4762500010.0
2008-10-09 11:25:00,89.48,89.62,89.43,89.62,4762500010.0
2008-10-09 11:30:00,89.63,89.65,89.5,89.51,4762500010.0
2008-10-09 11:35:00,89.52,89.66,89.47,89.63,4762500010.0
2008-10-09 11:40:00,89.64,89.64,89.45,89.5,4762500010.0
2008-10-09 11:45:00,89.48,89.5,89.42,89.5,4762500010.0
2008-10-09 11:50:00,89.51,89.65,89.5,89.59,4762500010.0
2008-10-09 11:55:00,89.58,89.67,89.57,89.63,4762500010.0
2008-10-09 12:00:00,89.64,89.65,89.54,89.58,4762500010.0
2008-10-09 12:05:00,89.59,89.65,89.52,89.61,4762500010.0
2008-10-09 12:10:00,89.62,89.69,89.5,89.51,4762500010.0
2008-10-09 12:15:00,89.5,89.52,89.41,89.49,4762500010.0
2008-10-09 12:20:00,89.5,89.52,89.29,89.33,4762500010.0
2008-10-09 12:25:00,89.34,89.37,89.16,89.21,4762500010.0
2008-10-09 12:30:00,89.22,89.26,89.08,89.14,4762500010.0
2008-10-09 12:35:00,89.15,89.19,89.02,89.05,4762500010.0
2008-10-09 12:40:00,89.06,89.07,88.91,88.95,4762500010.0
2008-10-09 12:45:00,88.96,89.05,88.93,88.96,4762500010.0
2008-10-09 12:50:00,88.95,89.13,88.88,89.07,4762500010.0
2008-10-09 12:55:00,89.08,89.12,89.02,89.11,4762500010.0
2008-10-09 13:00:00,89.1,89.12,88.9,88.91,4762500010.0
2008-10-09 13:05:00,88.92,88.98,88.77,88.94,4762500010.0
2008-10-09 13:10:00,88.92,89.0,88.87,88.99,4762500010.0
2008-10-09 13:15:00,88.98,89.04,88.83,89.03,4762500010.0
2008-10-09 13:20:00,89.02,89.1,88.93,89.09,4762500010.0
2008-10-09 13:25:00,89.1,89.23,89.09,89.2,4762500010.0
2008-10-09 13:30:00,89.21,89.32,89.21,89.25,4762500010.0
2008-10-09 13:35:00,89.26,89.36,89.25,89.27,4762500010.0
2008-10-09 13:40:00,89.26,89.27,89.13,89.18,4762500010.0
2008-10-09 13:45:00,89.17,89.23,89.11,89.19,4762500010.0
2008-10-09 13:50:00,89.18,89.21,89.07,89.15,4762500010.0
2008-10-09 13:55:00,89.14,89.18,89.04,89.06,4762500010.0
2008-10-09 14:00:00,89.05,89.13,88.97,89.01,4762500010.0
2008-10-09 14:05:00,89.0,89.18,88.98,89.12,4762500010.0
2008-10-09 14:10:00,89.11,89.2,89.04,89.09,4762500010.0
2008-10-09 14:15:00,89.1,89.19,89.06,89.13,4762500010.0
2008-10-09 14:20:00,89.12,89.26,89.12,89.26,4762500010.0
2008-10-09 14:25:00,89.27,89.29,89.1,89.13,4762500010.0
2008-10-09 14:30:00,89.14,89.28,89.12,89.22,4762500010.0
2008-10-09 14:35:00,89.23,89.35,89.19,89.35,4762500010.0
2008-10-09 14:40:00,89.36,89.38,89.27,89.33,4762500010.0
2008-10-09 14:45:00,89.34,89.4,89.3,89.32,4762500010.0
2008-10-09 14:50:00,89.31,89.32,89.15,89.15,4762500010.0
2008-10-09 14:55:00,89.16,89.24,89.1,89.11,4762500010.0
2008-10-09 15:00:00,89.1,89.26,89.04,89.24,4762500010.0
2008-10-09 15:05:00,89.23,89.26,89.17,89.19,4762500010.0
2008-10-09 15:10:00,89.2,89.34,89.16,89.29,4762500010.0
2008-10-09 15:15:00,89.28,89.39,89.27,89.34,4762500010.0
2008-10-09 15:20:00,89.33,89.48,89.33,89.45,4762500010.0
2008-10-09 15:25:00,89.46,89.57,89.4,89.42,4762500010.0
2008-10-09 15:30:00,89.43,89.53,89.4,89.44,4762500010.0
2008-10-09 15:35:00,89.43,89.47,89.28,89.35,4762500010.0
2008-10-09 15:40:00,89.36,89.62,89.34,89.6,4762500010.0
2008-10-09 15:45:00,89.61,89.69,89.56,89.61,4762500010.0
2008-10-09 15:50:00,89.62,89.66,89.53,89.55,4762500010.0
2008-10-09 15:55:00,89.56,89.58,89.21,89.36,4762500010.0
2008-10-09 16:00:00,89.37,89.38,89.16,89.27,4762500010.0
2008-10-09 16:05:00,89.26,89.38,89.18,89.3,4762500010.0
2008-10-09 16:10:00,89.31,89.33,89.22,89.3,4762500010.0
2008-10-09 16:15:00,89.29,89.37,89.23,89.3,4762500010.0
2008-10-09 16:20:00,89.31,89.31,89.08,89.08,4762500010.0
2008-10-09 16:25:00,89.09,89.1,88.81,88.89,4762500010.0
2008-10-09 16:30:00,88.9,89.31,88.87,89.24,4762500010.0
2008-10-09 16:35:00,89.25,89.37,89.04,89.05,4762500010.0
2008-10-09 16:40:00,89.04,89.22,88.89,88.91,4762500010.0
2008-10-09 16:45:00,88.9,89.05,88.87,88.94,4762500010.0
2008-10-09 16:50:00,88.95,88.96,88.81,88.95,4762500010.0
2008-10-09 16:55:00,88.98,88.98,88.8,88.91,4762500010.0
2008-10-09 17:00:00,88.92,88.98,88.75,88.75,4762500010.0
2008-10-09 17:05:00,88.74,88.78,88.36,88.63,4762500010.0
2008-10-09 17:10:00,88.62,88.84,88.52,88.81,4762500010.0
2008-10-09 17:15:00,88.82,88.99,88.79,88.92,4762500010.0
2008-10-09 17:20:00,88.91,89.02,88.83,88.87,4762500010.0
2008-10-09 17:25:00,88.86,88.95,88.77,88.88,4762500010.0
2008-10-09 17:30:00,88.87,89.01,88.81,88.94,4762500010.0
2008-10-09 17:35:00,88.93,89.31,88.9,89.12,4762500010.0
2008-10-09 17:40:00,89.11,89.17,88.97,89.14,4762500010.0
2008-10-09 17:45:00,89.15,89.3,89.12,89.15,4762500010.0
2008-10-09 17:50:00,89.14,89.31,89.1,89.17,4762500010.0
2008-10-09 17:55:00,89.16,89.21,88.96,88.97,4762500010.0
2008-10-09 18:00:00,88.98,89.09,88.91,88.93,4762500010.0
2008-10-09 18:05:00,88.92,89.06,88.88,89.05,4762500010.0
2008-10-09 18:10:00,89.06,89.06,88.86,88.89,4762500010.0
2008-10-09 18:15:00,88.92,89.0,88.78,88.85,4762500010.0
2008-10-09 18:20:00,88.86,88.93,88.81,88.89,4762500010.0
2008-10-09 18:25:00,88.9,88.9,88.79,88.83,4762500010.0
2008-10-09 18:30:00,88.82,88.85,88.63,88.74,4762500010.0
2008-10-09 18:35:00,88.75,88.77,88.69,88.74,4762500010.0
2008-10-09 18:40:00,88.75,88.75,88.56,88.63,4762500010.0
2008-10-09 18:45:00,88.64,88.66,88.53,88.58,4762500010.0
2008-10-09 18:50:00,88.57,88.69,88.56,88.68,4762500010.0
2008-10-09 18:55:00,88.69,88.74,88.64,88.7,4762500010.0
2008-10-09 19:00:00,88.69,88.75,88.66,88.71,4762500010.0
2008-10-09 19:05:00,88.7,88.81,88.65,88.8,4762500010.0
2008-10-09 19:10:00,88.81,88.9,88.78,88.85,4762500010.0
2008-10-09 19:15:00,88.84,89.0,88.81,88.93,4762500010.0
2008-10-09 19:20:00,88.92,89.16,88.86,89.15,4762500010.0
2008-10-09 19:25:00,89.13,89.21,89.02,89.14,4762500010.0
2008-10-09 19:30:00,89.15,89.22,89.1,89.13,4762500010.0
2008-10-09 19:35:00,89.12,89.19,89.01,89.01,4762500010.0
2008-10-09 19:40:00,89.1,89.15,89.0,89.13,4762500010.0
2008-10-09 19:45:00,89.12,89.19,89.0,89.13,4762500010.0
2008-10-09 19:50:00,89.14,89.19,89.09,89.11,4762500010.0
2008-10-09 19:55:00,89.12,89.24,89.12,89.19,4762500010.0
2008-10-09 20:00:00,89.18,89.29,89.17,89.24,4762500010.0
2008-10-09 20:05:00,89.23,89.3,89.19,89.3,4762500010.0
2008-10-09 20:10:00,89.29,89.29,89.14,89.25,4762500010.0
2008-10-09 20:15:00,89.24,89.26,89.04,89.05,4762500010.0
2008-10-09 20:20:00,89.06,89.14,89.01,89.12,4762500010.0
2008-10-09 20:25:00,89.11,89.18,89.1,89.12,4762500010.0
2008-10-09 20:30:00,89.11,89.22,89.09,89.11,4762500010.0
2008-10-09 20:35:00,89.12,89.15,89.05,89.06,4762500010.0
2008-10-09 20:40:00,89.07,89.1,89.0,89.02,4762500010.0
2008-10-09 20:45:00,89.03,89.1,88.95,89.02,4762500010.0
2008-10-09 20:50:00,89.01,89.03,88.86,88.89,4762500010.0
2008-10-09 20:55:00,88.9,89.02,88.89,88.98,4762500010.0
2008-10-09 21:00:00,88.99,88.99,88.8,88.81,4762500010.0
2008-10-09 21:05:00,88.8,88.96,88.76,88.88,4762500010.0
2008-10-09 21:10:00,88.89,88.91,88.73,88.74,4762500010.0
2008-10-09 21:15:00,88.75,88.82,88.52,88.57,4762500010.0
2008-10-09 21:20:00,88.58,88.69,88.49,88.68,4762500010.0
2008-10-09 21:25:00,88.67,88.71,88.49,88.53,4762500010.0
2008-10-09 21:30:00,88.51,88.57,88.48,88.5,4762500010.0
2008-10-09 21:35:00,88.51,88.59,88.44,88.45,4762500010.0
2008-10-09 21:40:00,88.46,88.54,88.4,88.45,4762500010.0
2008-10-09 21:45:00,88.44,88.47,88.12,88.12,4762500010.0
2008-10-09 21:50:00,88.13,88.48,88.12,88.48,4762500010.0
2008-10-09 21:55:00,88.46,88.63,88.29,88.3,4762500010.0
2008-10-09 22:00:00,88.31,88.35,88.02,88.13,4762500010.0
2008-10-09 22:05:00,88.12,88.28,87.97,88.22,4762500010.0
2008-10-09 22:10:00,88.23,88.26,88.08,88.08,4762500010.0
2008-10-09 22:15:00,88.1,88.1,88.01,88.05,4762500010.0
2008-10-09 22:20:00,88.07,88.24,88.05,88.21,4762500010.0
2008-10-09 22:25:00,88.22,88.31,88.16,88.23,4762500010.0
2008-10-09 22:30:00,88.22,88.28,88.16,88.23,4762500010.0
2008-10-09 22:35:00,88.22,88.3,88.18,88.23,4762500010.0
2008-10-09 22:40:00,88.22,88.31,88.2,88.31,4762500010.0
2008-10-09 22:45:00,88.32,88.41,88.21,88.23,4762500010.0
2008-10-09 22:50:00,88.22,88.385,88.22,88.37,3796800011.0
2008-10-09 22:55:00,88.38,88.41,88.27,88.35,353500000.0
2008-10-09 23:00:00,88.385,88.457,88.31,88.32,182000000.0
2008-10-09 23:05:00,88.18,88.28,88.15,88.22,5900399952.0
2008-10-09 23:10:00,88.21,88.26,88.1,88.16,6827000040.0
2008-10-09 23:15:00,88.15,88.18,88.08,88.12,6814000065.0
2008-10-09 23:20:00,88.11,88.17,88.0,88.03,6666000025.0
2008-10-09 23:25:00,88.06,88.15,88.04,88.12,6073999865.0
2008-10-09 23:30:00,88.13,88.17,88.06,88.12,6073999865.0
2008-10-09 23:35:00,88.11,88.21,88.11,88.19,6073999865.0
2008-10-09 23:40:00,88.205,88.24,88.12,88.17,8530799913.0
2008-10-09 23:45:00,88.17,88.17,88.11,88.17,6233899981.0
2008-10-09 23:50:00,88.17,88.31,88.17,88.31,4143900069.0
2008-10-09 23:55:00,88.32,88.38,88.32,88.32,3241500050.0
2008-10-10 00:00:00,88.3,88.35,88.17,88.19,3241500050.0
2008-10-10 00:05:00,88.18,88.19,88.09,88.16,3241500050.0
2008-10-10 00:10:00,88.15,88.32,88.14,88.21,3241500050.0
2008-10-10 00:15:00,88.24,88.28,88.18,88.26,3241500050.0
2008-10-10 00:20:00,88.24,88.36,88.24,88.35,1992300010.0
2008-10-10 00:25:00,88.34,88.46,88.34,88.35,1680000000.0
2008-10-10 00:30:00,88.33,88.38,88.29,88.31,1680000000.0
2008-10-10 00:35:00,88.32,88.36,88.27,88.31,7220400024.0
2008-10-10 00:40:00,88.32,88.39,88.28,88.28,8605500030.0
2008-10-10 00:45:00,88.27,88.32,88.12,88.17,8605500030.0
2008-10-10 00:50:00,88.18,88.26,88.18,88.21,8605500030.0
2008-10-10 00:55:00,88.21,88.22,88.16,88.18,9418300138.0
2008-10-10 01:00:00,88.17,88.18,88.11,88.15,9621500165.0
2008-10-10 01:05:00,88.16,88.29,88.15,88.27,9621500165.0
2008-10-10 01:10:00,88.29,88.33,88.17,88.17,9621500165.0
2008-10-10 01:15:00,88.15,88.15,88.0,88.01,9621500165.0
2008-10-10 01:20:00,88.02,88.15,87.89,87.95,9621500165.0
2008-10-10 01:25:00,87.94,87.97,87.77,87.79,9621500165.0
2008-10-10 01:30:00,87.78,87.87,87.58,87.84,9621500165.0
2008-10-10 01:35:00,87.83,87.84,87.65,87.69,9621500165.0
2008-10-10 01:40:00,87.71,87.82,87.59,87.59,9621500165.0
2008-10-10 01:45:00,87.6,87.63,87.4,87.4,9621500165.0
2008-10-10 01:50:00,87.41,87.5,87.09,87.34,9621500165.0
2008-10-10 01:55:00,87.38,87.69,87.21,87.53,9621500165.0
2008-10-10 02:00:00,87.49,87.53,87.24,87.43,9621500165.0
2008-10-10 02:05:00,87.44,87.47,87.34,87.35,9621500165.0
2008-10-10 02:10:00,87.34,87.38,86.63,86.68,9621500165.0
2008-10-10 02:15:00,86.69,87.29,86.56,87.17,9621500165.0
2008-10-10 02:20:00,87.15,87.32,87.02,87.23,9621500165.0
2008-10-10 02:25:00,87.24,87.38,87.12,87.31,9621500165.0
2008-10-10 02:30:00,87.32,87.39,86.94,87.14,9621500165.0
2008-10-10 02:35:00,87.13,87.44,87.07,87.44,9621500165.0
2008-10-10 02:40:00,87.41,87.53,87.36,87.51,9621500165.0
2008-10-10 02:45:00,87.5,87.6,87.43,87.49,9621500165.0
2008-10-10 02:50:00,87.48,87.7,87.42,87.67,9621500165.0
2008-10-10 02:55:00,87.68,87.77,87.56,87.58,9621500165.0
2008-10-10 03:00:00,87.59,87.67,87.43,87.66,9621500165.0
2008-10-10 03:05:00,87.64,88.29,87.63,88.09,9621500165.0
2008-10-10 03:10:00,88.08,88.2,87.98,88.01,9621500165.0
2008-10-10 03:15:00,88.02,88.19,87.93,88.13,9621500165.0
2008-10-10 03:20:00,88.14,88.22,88.05,88.16,9621500165.0
2008-10-10 03:25:00,88.17,88.43,88.1,88.24,9621500165.0
2008-10-10 03:30:00,88.25,88.25,87.95,87.95,9621500165.0
2008-10-10 03:35:00,87.94,87.95,87.76,87.82,9621500165.0
2008-10-10 03:40:00,87.84,87.84,87.47,87.5,9621500165.0
2008-10-10 03:45:00,87.51,87.8,87.43,87.79,9621500165.0
2008-10-10 03:50:00,87.78,87.83,87.72,87.76,9621500165.0
2008-10-10 03:55:00,87.77,87.95,87.75,87.82,9621500165.0
2008-10-10 04:00:00,87.83,87.86,87.6,87.6,9621500165.0
2008-10-10 04:05:00,87.59,87.68,87.56,87.66,9196000134.0
2008-10-10 04:10:00,87.68,87.73,87.53,87.64,7494000010.0
2008-10-10 04:15:00,87.63,87.76,87.61,87.75,7494000010.0
2008-10-10 04:20:00,87.74,87.9,87.7,87.85,7494000010.0
2008-10-10 04:25:00,87.84,87.91,87.77,87.8,7494000010.0
2008-10-10 04:30:00,87.79,87.99,87.79,87.94,7494000010.0
2008-10-10 04:35:00,87.96,87.98,87.89,87.95,7494000010.0
2008-10-10 04:40:00,87.96,88.05,87.91,87.99,7494000010.0
2008-10-10 04:45:00,88.0,88.01,87.91,87.94,7494000010.0
2008-10-10 04:50:00,87.95,87.95,87.74,87.78,7494000010.0
2008-10-10 04:55:00,87.77,87.96,87.71,87.89,7494000010.0
2008-10-10 05:00:00,87.88,87.94,87.71,87.71,7494000010.0
2008-10-10 05:05:00,87.7,87.89,87.59,87.88,7494000010.0
2008-10-10 05:10:00,87.87,87.9,87.67,87.72,7494000010.0
2008-10-10 05:15:00,87.71,87.91,87.67,87.87,5995200008.0
2008-10-10 05:20:00,87.86,88.05,87.79,88.01,7494000010.0
2008-10-10 05:25:00,87.97,88.1,87.82,87.94,7494000010.0
2008-10-10 05:30:00,87.97,87.99,87.73,87.82,7494000010.0
2008-10-10 05:35:00,87.81,87.98,87.81,87.97,7494000010.0
2008-10-10 05:40:00,87.98,88.02,87.86,88.01,7494000010.0
2008-10-10 05:45:00,88.02,88.03,87.76,87.79,7494000010.0
2008-10-10 05:50:00,87.8,87.95,87.79,87.88,7494000010.0
2008-10-10 05:55:00,87.87,88.04,87.84,87.96,7494000010.0
2008-10-10 06:00:00,87.95,87.96,87.72,87.8,7494000010.0
2008-10-10 06:05:00,87.79,88.01,87.76,87.98,7494000010.0
2008-10-10 06:10:00,87.97,88.0,87.77,87.85,7494000010.0
2008-10-10 06:15:00,87.84,87.88,87.76,87.85,7494000010.0
2008-10-10 06:20:00,87.86,87.86,87.63,87.71,7494000010.0
2008-10-10 06:25:00,87.7,87.73,87.59,87.6,7494000010.0
2008-10-10 06:30:00,87.62,87.92,87.57,87.87,7494000010.0
2008-10-10 06:35:00,87.86,87.94,87.78,87.93,7494000010.0
2008-10-10 06:40:00,87.92,87.96,87.66,87.74,7494000010.0
2008-10-10 06:45:00,87.73,87.8,87.69,87.73,7494000010.0
2008-10-10 06:50:00,87.74,87.79,87.7,87.71,7494000010.0
2008-10-10 06:55:00,87.7,87.87,87.67,87.86,7494000010.0
2008-10-10 07:00:00,87.85,87.99,87.82,87.98,7494000010.0
2008-10-10 07:05:00,87.99,88.15,87.83,87.85,7494000010.0
2008-10-10 07:10:00,87.84,88.04,87.8,88.0,7494000010.0
2008-10-10 07:15:00,88.01,88.2,87.97,88.18,7494000010.0
2008-10-10 07:20:00,88.16,88.18,88.03,88.13,7494000010.0
2008-10-10 07:25:00,88.14,88.3,87.99,88.26,7494000010.0
2008-10-10 07:30:00,88.25,88.25,88.04,88.11,7494000010.0
2008-10-10 07:35:00,88.12,88.31,88.07,88.27,7494000010.0
2008-10-10 07:40:00,88.28,88.45,88.18,88.33,7494000010.0
2008-10-10 07:45:00,88.34,88.44,88.09,88.14,7494000010.0
2008-10-10 07:50:00,88.15,88.17,87.91,87.94,7494000010.0
2008-10-10 07:55:00,87.92,87.97,87.76,87.79,7494000010.0
2008-10-10 08:00:00,87.82,87.84,87.53,87.61,7494000010.0
2008-10-10 08:05:00,87.6,87.7,87.58,87.61,7494000010.0
2008-10-10 08:10:00,87.62,87.71,87.41,87.52,7494000010.0
2008-10-10 08:15:00,87.51,87.75,87.47,87.74,7494000010.0
2008-10-10 08:20:00,87.73,87.88,87.67,87.87,7494000010.0
2008-10-10 08:25:00,87.88,88.09,87.78,88.07,7494000010.0
2008-10-10 08:30:00,88.06,88.36,88.03,88.35,7494000010.0
2008-10-10 08:35:00,88.36,88.48,88.31,88.48,7494000010.0
2008-10-10 08:40:00,88.49,88.64,88.36,88.36,7494000010.0
2008-10-10 08:45:00,88.37,88.46,88.15,88.23,7494000010.0
2008-10-10 08:50:00,88.24,88.45,88.15,88.41,7494000010.0
2008-10-10 08:55:00,88.42,88.42,88.24,88.3,7494000010.0
2008-10-10 09:00:00,88.31,88.32,88.13,88.13,7494000010.0
2008-10-10 09:05:00,88.14,88.36,88.14,88.31,7494000010.0
2008-10-10 09:10:00,88.32,88.32,88.18,88.26,7494000010.0
2008-10-10 09:15:00,88.27,88.29,88.17,88.17,7494000010.0
2008-10-10 09:20:00,88.16,88.21,88.05,88.07,7494000010.0
2008-10-10 09:25:00,88.08,88.17,88.01,88.16,7494000010.0
2008-10-10 09:30:00,88.17,88.57,88.17,88.47,7494000010.0
2008-10-10 09:35:00,88.46,88.57,88.44,88.54,7494000010.0
2008-10-10 09:40:00,88.53,88.74,88.46,88.65,7494000010.0
2008-10-10 09:45:00,88.64,88.71,88.6,88.61,7494000010.0
2008-10-10 09:50:00,88.6,88.63,88.35,88.54,7494000010.0
2008-10-10 09:55:00,88.55,88.7,88.53,88.63,7494000010.0
2008-10-10 10:00:00,88.64,88.73,88.57,88.63,7494000010.0
2008-10-10 10:05:00,88.64,88.64,88.52,88.53,7494000010.0
2008-10-10 10:10:00,88.52,88.6,88.47,88.53,7494000010.0
2008-10-10 10:15:00,88.52,88.65,88.48,88.49,7494000010.0
2008-10-10 10:20:00,88.48,88.58,88.28,88.35,7494000010.0
2008-10-10 10:25:00,88.36,88.4,88.27,88.3,7494000010.0
2008-10-10 10:30:00,88.31,88.48,88.29,88.44,7494000010.0
2008-10-10 10:35:00,88.43,88.5,88.38,88.48,7494000010.0
2008-10-10 10:40:00,88.49,88.59,88.42,88.54,7494000010.0
2008-10-10 10:45:00,88.53,88.55,88.44,88.48,7494000010.0
2008-10-10 10:50:00,88.47,88.56,88.46,88.52,7494000010.0
2008-10-10 10:55:00,88.51,88.64,88.49,88.6,7494000010.0
2008-10-10 11:00:00,88.61,88.66,88.56,88.56,7494000010.0
2008-10-10 11:05:00,88.57,88.6,88.46,88.52,7494000010.0
2008-10-10 11:10:00,88.51,88.58,88.45,88.54,7494000010.0
2008-10-10 11:15:00,88.53,88.58,88.34,88.36,7494000010.0
2008-10-10 11:20:00,88.35,88.43,88.31,88.41,7494000010.0
2008-10-10 11:25:00,88.42,88.53,88.29,88.47,7494000010.0
2008-10-10 11:30:00,88.48,88.5,88.34,88.34,7494000010.0
2008-10-10 11:35:00,88.33,88.44,88.32,88.35,7494000010.0
2008-10-10 11:40:00,88.37,88.37,88.23,88.27,7494000010.0
2008-10-10 11:45:00,88.28,88.36,88.25,88.29,7494000010.0
2008-10-10 11:50:00,88.28,88.35,88.21,88.31,7494000010.0
2008-10-10 11:55:00,88.32,88.35,88.27,88.32,7494000010.0
2008-10-10 12:00:00,88.33,88.37,88.23,88.34,7494000010.0
2008-10-10 12:05:00,88.33,88.37,88.24,88.31,7494000010.0
2008-10-10 12:10:00,88.32,88.39,88.28,88.35,7494000010.0
2008-10-10 12:15:00,88.36,88.46,88.33,88.41,7494000010.0
2008-10-10 12:20:00,88.42,88.59,88.35,88.58,7494000010.0
2008-10-10 12:25:00,88.59,88.66,88.55,88.55,7494000010.0
2008-10-10 12:30:00,88.56,88.56,88.4,88.44,7494000010.0
2008-10-10 12:35:00,88.45,88.7,88.43,88.69,7494000010.0
2008-10-10 12:40:00,88.7,88.84,88.6,88.65,7494000010.0
2008-10-10 12:45:00,88.64,88.74,88.61,88.67,7494000010.0
2008-10-10 12:50:00,88.68,88.79,88.64,88.7,7494000010.0
2008-10-10 12:55:00,88.69,88.76,88.6,88.7,7494000010.0
2008-10-10 13:00:00,88.69,88.74,88.6,88.74,7494000010.0
2008-10-10 13:05:00,88.75,88.82,88.71,88.72,7494000010.0
2008-10-10 13:10:00,88.74,88.79,88.64,88.66,7494000010.0
2008-10-10 13:15:00,88.67,88.77,88.61,88.76,7494000010.0
2008-10-10 13:20:00,88.77,88.81,88.61,88.64,7494000010.0
2008-10-10 13:25:00,88.63,88.81,88.61,88.78,7494000010.0
2008-10-10 13:30:00,88.8,89.06,88.79,89.03,7494000010.0
2008-10-10 13:35:00,89.02,89.06,88.97,89.01,7494000010.0
2008-10-10 13:40:00,89.02,89.04,88.9,88.91,7494000010.0
2008-10-10 13:45:00,88.9,88.92,88.78,88.83,7494000010.0
2008-10-10 13:50:00,88.84,88.9,88.75,88.89,7494000010.0
2008-10-10 13:55:00,88.88,88.89,88.71,88.71,6201400012.0
2008-10-10 14:00:00,88.71,88.83,88.64,88.81,8584000020.0
2008-10-10 14:05:00,88.82,88.9,88.8,88.85,8584000020.0
2008-10-10 14:10:00,88.84,88.87,88.68,88.7,8584000020.0
2008-10-10 14:15:00,88.72,88.81,88.65,88.76,8584000020.0
2008-10-10 14:20:00,88.75,88.89,88.67,88.86,8584000020.0
2008-10-10 14:25:00,88.85,88.89,88.71,88.73,8584000020.0
2008-10-10 14:30:00,88.74,88.8,88.64,88.71,8584000020.0
2008-10-10 14:35:00,88.69,88.73,88.57,88.63,8584000020.0
2008-10-10 14:40:00,88.62,88.7,88.57,88.6,8584000020.0
2008-10-10 14:45:00,88.59,88.59,88.34,88.37,8584000020.0
2008-10-10 14:50:00,88.36,88.54,88.36,88.36,8584000020.0
2008-10-10 14:55:00,88.35,88.5,88.26,88.29,8584000020.0
2008-10-10 15:00:00,88.3,88.42,88.16,88.32,8584000020.0
2008-10-10 15:05:00,88.33,88.51,88.28,88.36,8584000020.0
2008-10-10 15:10:00,88.35,88.39,88.23,88.32,8584000020.0
2008-10-10 15:15:00,88.31,88.43,88.26,88.37,8584000020.0
2008-10-10 15:20:00,88.36,88.5,88.36,88.44,8584000020.0
2008-10-10 15:25:00,88.43,88.58,88.43,88.47,8584000020.0
2008-10-10 15:30:00,88.46,88.65,88.44,88.52,8584000020.0
2008-10-10 15:35:00,88.5,88.65,88.27,88.5,8584000020.0
2008-10-10 15:40:00,88.51,88.86,88.48,88.86,8584000020.0
2008-10-10 15:45:00,88.87,89.09,88.78,88.88,8584000020.0
2008-10-10 15:50:00,88.86,88.94,88.65,88.86,8584000020.0
2008-10-10 15:55:00,88.87,88.9,88.7,88.81,8584000020.0
2008-10-10 16:00:00,88.8,88.97,88.74,88.83,8584000020.0
2008-10-10 16:05:00,88.84,89.67,88.82,89.4,8584000020.0
2008-10-10 16:10:00,89.41,89.64,89.25,89.52,8584000020.0
2008-10-10 16:15:00,89.51,89.52,88.99,89.17,8584000020.0
2008-10-10 16:20:00,89.16,89.6,89.16,89.49,8584000020.0
2008-10-10 16:25:00,89.48,89.55,89.25,89.35,8584000020.0
2008-10-10 16:30:00,89.34,89.43,89.22,89.25,8584000020.0
2008-10-10 16:35:00,89.26,89.27,89.06,89.07,8584000020.0
2008-10-10 16:40:00,89.08,89.08,88.69,88.91,8584000020.0
2008-10-10 16:45:00,88.92,89.14,88.84,89.13,8584000020.0
2008-10-10 16:50:00,89.12,89.23,88.82,88.95,8584000020.0
2008-10-10 16:55:00,88.94,89.01,88.77,88.82,8584000020.0
2008-10-10 17:00:00,88.83,88.99,88.83,88.86,8584000020.0
2008-10-10 17:05:00,88.87,88.98,88.8,88.84,8584000020.0
2008-10-10 17:10:00,88.85,88.89,88.65,88.86,8584000020.0
2008-10-10 17:15:00,88.85,89.01,88.7,88.8,8584000020.0
2008-10-10 17:20:00,88.78,88.96,88.77,88.9,8584000020.0
2008-10-10 17:25:00,88.91,89.04,88.75,88.75,8584000020.0
2008-10-10 17:30:00,88.72,88.81,88.57,88.65,8584000020.0
2008-10-10 17:35:00,88.64,88.83,88.62,88.79,8584000020.0
2008-10-10 17:40:00,88.77,88.84,88.64,88.7,8584000020.0
2008-10-10 17:45:00,88.69,88.76,88.6,88.64,8584000020.0
2008-10-10 17:50:00,88.65,88.65,88.4,88.51,8584000020.0
2008-10-10 17:55:00,88.52,88.71,88.46,88.57,8584000020.0
2008-10-10 18:00:00,88.58,88.75,88.57,88.73,8584000020.0
2008-10-10 18:05:00,88.72,88.8,88.51,88.52,8584000020.0
2008-10-10 18:10:00,88.53,88.63,88.5,88.57,8584000020.0
2008-10-10 18:15:00,88.58,88.69,88.39,88.42,8584000020.0
2008-10-10 18:20:00,88.41,88.48,88.32,88.36,8584000020.0
2008-10-10 18:25:00,88.37,88.45,88.17,88.28,8584000020.0
2008-10-10 18:30:00,88.26,88.35,88.18,88.27,8584000020.0
2008-10-10 18:35:00,88.26,88.31,88.14,88.2,8584000020.0
2008-10-10 18:40:00,88.21,88.36,88.2,88.25,8584000020.0
2008-10-10 18:45:00,88.26,88.33,88.16,88.16,8584000020.0
2008-10-10 18:50:00,88.17,88.19,87.99,88.12,8584000020.0
2008-10-10 18:55:00,88.11,88.13,87.99,88.13,8584000020.0
2008-10-10 19:00:00,88.14,88.33,88.14,88.32,8584000020.0
2008-10-10 19:05:00,88.33,88.4,88.28,88.4,8584000020.0
2008-10-10 19:10:00,88.39,88.41,88.23,88.35,8584000020.0
2008-10-10 19:15:00,88.36,88.46,88.24,88.24,8584000020.0
2008-10-10 19:20:00,88.25,88.38,88.2,88.2,8584000020.0
2008-10-10 19:25:00,88.19,88.24,88.09,88.22,8584000020.0
2008-10-10 19:30:00,88.23,88.23,88.03,88.05,8584000020.0
2008-10-10 19:35:00,88.06,88.07,87.92,87.94,8584000020.0
2008-10-10 19:40:00,87.95,87.96,87.7,87.71,8584000020.0
2008-10-10 19:45:00,87.72,87.76,87.47,87.57,8584000020.0
2008-10-10 19:50:00,87.56,87.74,87.56,87.61,8584000020.0
2008-10-10 19:55:00,87.62,87.67,87.52,87.65,8584000020.0
2008-10-10 20:00:00,87.66,87.66,87.52,87.65,8584000020.0
2008-10-10 20:05:00,87.66,87.77,87.58,87.67,8584000020.0
2008-10-10 20:10:00,87.68,88.04,87.68,87.92,8584000020.0
2008-10-10 20:15:00,87.91,88.09,87.87,87.87,8584000020.0
2008-10-10 20:20:00,87.86,87.95,87.77,87.78,8584000020.0
2008-10-10 20:25:00,87.79,87.79,87.33,87.35,8584000020.0
2008-10-10 20:30:00,87.36,87.52,87.33,87.39,8584000020.0
2008-10-10 20:35:00,87.38,87.41,87.21,87.38,8584000020.0
2008-10-10 20:40:00,87.4,87.73,87.39,87.5,8584000020.0
2008-10-10 20:45:00,87.48,87.99,87.45,87.9,8584000020.0
2008-10-10 20:50:00,87.91,88.07,87.9,88.02,8584000020.0
2008-10-10 20:55:00,88.01,88.06,87.89,88.05,8584000020.0
2008-10-10 21:00:00,88.06,88.19,87.99,88.04,8584000020.0
2008-10-10 21:05:00,88.03,88.05,87.88,88.01,8584000020.0
2008-10-10 21:10:00,88.0,88.41,88.0,88.13,8584000020.0
2008-10-10 21:15:00,88.12,88.5,88.1,88.37,8584000020.0
2008-10-10 21:20:00,88.38,88.58,88.22,88.3,8584000020.0
2008-10-10 21:25:00,88.29,88.69,88.27,88.67,8584000020.0
2008-10-10 21:30:00,88.66,88.84,88.54,88.71,8584000020.0
2008-10-10 21:35:00,88.74,88.79,88.53,88.6,8584000020.0
2008-10-10 21:40:00,88.59,88.72,88.3,88.65,8584000020.0
2008-10-10 21:45:00,88.62,88.74,88.47,88.48,8584000020.0
2008-10-10 21:50:00,88.47,88.55,88.33,88.36,8584000020.0
2008-10-10 21:55:00,88.31,88.56,88.2,88.38,8584000020.0
2008-10-10 22:00:00,88.4,88.47,88.21,88.4,8584000020.0
2008-10-10 22:05:00,88.38,88.49,88.355,88.41,5855200008.0
2008-10-10 22:10:00,88.4,88.45,88.3,88.33,5173000005.0
2008-10-10 22:15:00,88.34,88.52,88.27,88.44,5173000005.0
2008-10-10 22:20:00,88.46,88.53,88.39,88.47,7485899962.0
2008-10-10 22:25:00,88.47,88.495,88.4,88.435,6348600007.0
2008-10-10 22:30:00,88.43,88.54,88.405,88.53,7763199960.0
2008-10-10 22:35:00,88.55,88.55,88.355,88.45,7031599947.0
2008-10-10 22:40:00,88.44,88.47,88.36,88.4,5184700003.0
2008-10-10 22:45:00,88.39,88.39,88.15,88.2,4316499975.0
2008-10-10 22:50:00,88.25,88.25,87.98,88.19,6828700014.0
2008-10-10 22:55:00,88.2,88.47,88.2,88.39,2167500008.0
2008-10-12 23:00:00,89.239,89.276,89.186,89.234,521600002.0
2008-10-12 23:05:00,89.239,89.381,89.175,89.28,763299998.0
2008-10-12 23:10:00,89.3,89.342,89.17,89.342,906399998.0
2008-10-12 23:15:00,89.265,89.383,89.229,89.259,550500000.0
2008-10-12 23:20:00,89.32,89.32,89.256,89.32,104800000.0
2008-10-12 23:25:00,89.32,89.32,89.32,89.32,116600001.0
2008-10-12 23:30:00,89.32,89.32,89.29,89.32,428100003.0
2008-10-12 23:35:00,89.32,89.32,89.16,89.28,545999998.0
2008-10-12 23:40:00,89.29,89.345,89.185,89.19,1630499996.0
2008-10-12 23:45:00,89.19,89.235,89.02,89.175,2775300001.0
2008-10-12 23:50:00,89.18,89.24,89.18,89.2,1013399996.0
2008-10-12 23:55:00,89.2,89.355,89.2,89.27,2785099978.0
2008-10-13 00:00:00,89.27,89.27,89.07,89.11,844500007.0
2008-10-13 00:05:00,89.11,89.155,89.005,89.14,2694100026.0
2008-10-13 00:10:00,89.125,89.365,89.1,89.34,1509600005.0
2008-10-13 00:15:00,89.335,89.46,89.325,89.45,456600002.0
2008-10-13 00:20:00,89.465,89.465,89.355,89.37,703599997.0
2008-10-13 00:25:00,89.365,89.395,89.36,89.36,753099999.0
2008-10-13 00:30:00,89.295,89.405,88.885,88.885,2394500010.0
2008-10-13 00:35:00,88.895,89.38,88.825,89.36,2721900023.0
2008-10-13 00:40:00,89.36,89.36,88.945,88.99,1319900019.0
2008-10-13 00:45:00,88.97,89.085,88.945,89.085,986400024.0
2008-10-13 00:50:00,89.11,89.275,89.09,89.24,141499998.0
2008-10-13 00:55:00,89.205,89.305,89.18,89.21,298399995.0
2008-10-13 01:00:00,89.225,89.225,89.105,89.125,613700003.0
2008-10-13 01:05:00,89.14,89.19,88.95,89.0,829899990.0
2008-10-13 01:10:00,89.0,89.105,88.99,89.025,823700000.0
2008-10-13 01:15:00,89.04,89.06,89.02,89.03,276900000.0
2008-10-13 01:20:00,89.03,89.06,88.955,88.97,1362200019.0
2008-10-13 01:25:00,88.93,89.02,88.93,89.015,278800001.0
2008-10-13 01:30:00,89.005,89.035,88.98,89.035,121000000.0
2008-10-13 01:35:00,89.04,89.175,89.035,89.16,1980099995.0
2008-10-13 01:40:00,89.15,89.15,89.02,89.08,1256399983.0
2008-10-13 01:45:00,89.08,89.13,89.01,89.085,3736299992.0
2008-10-13 01:50:00,89.09,89.22,89.07,89.19,2911400065.0
2008-10-13 01:55:00,89.185,89.195,89.06,89.06,1010699988.0
2008-10-13 02:00:00,89.055,89.055,88.99,89.025,2370399952.0
2008-10-13 02:05:00,89.015,89.13,89.01,89.115,1641899949.0
2008-10-13 02:10:00,89.11,89.13,89.07,89.085,2057199944.0
2008-10-13 02:15:00,89.075,89.18,89.075,89.115,2375199951.0
2008-10-13 02:20:00,89.11,89.11,89.02,89.02,1378199990.0
2008-10-13 02:25:00,89.025,89.09,89.025,89.03,1501500009.0
2008-10-13 02:30:00,89.035,89.04,88.89,88.99,4828700054.0
2008-10-13 02:35:00,88.985,89.02,88.95,88.965,5035100042.0
2008-10-13 02:40:00,88.96,88.965,88.815,88.86,5168800113.0
2008-10-13 02:45:00,88.86,88.93,88.85,88.855,4376600065.0
2008-10-13 02:50:00,88.855,88.865,88.825,88.825,2313700007.0
2008-10-13 02:55:00,88.82,88.82,88.645,88.705,3332900014.0
2008-10-13 03:00:00,88.705,88.805,88.685,88.785,5185800016.0
2008-10-13 03:05:00,88.78,88.79,88.74,88.75,2581100007.0
2008-10-13 03:10:00,88.745,88.755,88.605,88.62,5979700010.0
2008-10-13 03:15:00,88.61,88.61,88.29,88.31,6198100010.0
2008-10-13 03:20:00,88.32,88.6,88.3,88.525,5595300030.0
2008-10-13 03:25:00,88.52,88.58,88.485,88.545,4359000008.0
2008-10-13 03:30:00,88.545,88.6,88.47,88.57,2650899999.0
2008-10-13 03:35:00,88.575,88.71,88.555,88.68,4418900005.0
2008-10-13 03:40:00,88.665,88.71,88.615,88.635,2631700001.0
2008-10-13 03:45:00,88.625,88.64,88.495,88.575,5607800015.0
2008-10-13 03:50:00,88.575,88.67,88.555,88.61,3724300009.0
2008-10-13 03:55:00,88.61,88.61,88.455,88.5,1990700007.0
2008-10-13 04:00:00,88.5,88.5,88.375,88.41,4830100014.0
2008-10-13 04:05:00,88.405,88.455,88.38,88.39,3092400014.0
2008-10-13 04:10:00,88.385,88.395,88.215,88.26,6250600008.0
2008-10-13 04:15:00,88.265,88.37,88.23,88.36,4449300003.0
2008-10-13 04:20:00,88.375,88.41,88.23,88.26,8404399933.0
2008-10-13 04:25:00,88.25,88.41,88.25,88.29,9212999915.0
2008-10-13 04:30:00,88.28,88.31,88.18,88.18,9212999915.0
2008-10-13 04:35:00,88.17,88.18,87.91,87.99,9212999915.0
2008-10-13 04:40:00,88.0,88.01,87.89,87.9,9212999915.0
2008-10-13 04:45:00,87.91,87.94,87.52,87.53,9212999915.0
2008-10-13 04:50:00,87.52,87.73,87.42,87.49,9212999915.0
2008-10-13 04:55:00,87.51,87.65,87.44,87.63,9212999915.0
2008-10-13 05:00:00,87.64,87.8,87.62,87.77,9212999915.0
2008-10-13 05:05:00,87.78,87.89,87.71,87.86,9212999915.0
2008-10-13 05:10:00,87.84,87.84,87.69,87.72,9212999915.0
2008-10-13 05:15:00,87.73,87.77,87.67,87.72,9212999915.0
2008-10-13 05:20:00,87.71,87.73,87.6,87.61,9212999915.0
2008-10-13 05:25:00,87.6,87.63,87.57,87.62,9212999915.0
2008-10-13 05:30:00,87.63,87.82,87.63,87.82,9212999915.0
2008-10-13 05:35:00,87.83,87.85,87.79,87.8,8905799912.0
2008-10-13 05:40:00,87.81,87.95,87.81,87.93,8700999910.0
2008-10-13 05:45:00,87.94,88.01,87.93,87.98,8700999910.0
2008-10-13 05:50:00,87.995,88.03,87.98,88.0,3686600006.0
2008-10-13 05:55:00,88.01,88.16,87.99,88.15,2433000030.0
2008-10-13 06:00:00,88.14,88.19,88.1,88.1,2433000030.0
2008-10-13 06:05:00,88.09,88.1,87.96,87.98,2433000030.0
2008-10-13 06:10:00,87.99,88.06,87.99,88.03,2433000030.0
2008-10-13 06:15:00,88.02,88.02,87.91,87.99,2433000030.0
2008-10-13 06:20:00,87.98,87.99,87.77,87.77,2433000030.0
2008-10-13 06:25:00,87.78,87.96,87.78,87.95,2433000030.0
2008-10-13 06:30:00,87.96,88.05,87.95,87.98,2433000030.0
2008-10-13 06:35:00,87.97,88.05,87.95,88.04,2433000030.0
2008-10-13 06:40:00,88.03,88.05,88.02,88.02,2433000030.0
2008-10-13 06:45:00,88.04,88.08,88.02,88.08,5189000030.0
2008-10-13 06:50:00,88.07,88.09,88.04,88.05,5878000030.0
2008-10-13 06:55:00,88.06,88.09,88.02,88.05,5878000030.0
2008-10-13 07:00:00,88.04,88.07,88.01,88.06,5878000030.0
2008-10-13 07:05:00,88.07,88.07,87.99,88.0,8532700015.0
2008-10-13 07:10:00,87.99,88.0,87.84,87.89,10302500005.0
2008-10-13 07:15:00,87.9,87.9,87.7,87.76,10302500005.0
2008-10-13 07:20:00,87.77,88.02,87.77,88.02,10302500005.0
2008-10-13 07:25:00,88.01,88.11,88.01,88.01,10302500005.0
2008-10-13 07:30:00,88.02,88.21,88.01,88.19,10302500005.0
2008-10-13 07:35:00,88.2,88.32,88.2,88.29,10302500005.0
2008-10-13 07:40:00,88.28,88.46,88.24,88.44,10302500005.0
2008-10-13 07:45:00,88.45,88.45,88.3,88.31,10302500005.0
2008-10-13 07:50:00,88.3,88.4,88.23,88.3,10302500005.0
2008-10-13 07:55:00,88.31,88.47,88.29,88.45,10302500005.0
2008-10-13 08:00:00,88.46,88.66,88.43,88.66,10302500005.0
2008-10-13 08:05:00,88.65,88.7,88.5,88.52,10302500005.0
2008-10-13 08:10:00,88.51,88.67,88.49,88.59,10302500005.0
2008-10-13 08:15:00,88.58,88.59,88.33,88.33,10302500005.0
2008-10-13 08:20:00,88.34,88.48,88.28,88.35,10302500005.0
2008-10-13 08:25:00,88.34,88.47,88.26,88.42,10302500005.0
2008-10-13 08:30:00,88.43,88.46,88.32,88.34,10302500005.0
2008-10-13 08:35:00,88.33,88.55,88.31,88.5,10302500005.0
2008-10-13 08:40:00,88.51,88.54,88.36,88.51,10302500005.0
2008-10-13 08:45:00,88.5,88.74,88.5,88.7,10302500005.0
2008-10-13 08:50:00,88.69,88.78,88.67,88.72,10302500005.0
2008-10-13 08:55:00,88.73,88.73,88.61,88.69,10302500005.0
2008-10-13 09:00:00,88.7,88.74,88.66,88.69,10302500005.0
2008-10-13 09:05:00,88.7,88.77,88.61,88.61,10302500005.0
2008-10-13 09:10:00,88.62,88.69,88.6,88.64,10302500005.0
2008-10-13 09:15:00,88.65,88.71,88.61,88.7,10302500005.0
2008-10-13 09:20:00,88.69,88.77,88.69,88.77,10302500005.0
2008-10-13 09:25:00,88.76,88.86,88.72,88.81,10302500005.0
2008-10-13 09:30:00,88.82,89.03,88.81,89.02,10302500005.0
2008-10-13 09:35:00,89.03,89.07,88.85,88.86,10302500005.0
2008-10-13 09:40:00,88.87,88.98,88.86,88.92,10302500005.0
2008-10-13 09:45:00,88.91,88.97,88.78,88.86,10302500005.0
2008-10-13 09:50:00,88.85,88.88,88.64,88.77,10302500005.0
2008-10-13 09:55:00,88.76,88.8,88.72,88.78,10302500005.0
2008-10-13 10:00:00,88.77,88.8,88.55,88.69,10302500005.0
2008-10-13 10:05:00,88.7,89.03,88.69,88.93,10302500005.0
2008-10-13 10:10:00,88.92,88.96,88.83,88.94,10302500005.0
2008-10-13 10:15:00,88.95,89.12,88.89,89.11,10302500005.0
2008-10-13 10:20:00,89.1,89.19,89.03,89.03,10302500005.0
2008-10-13 10:25:00,89.02,89.17,89.01,89.14,10302500005.0
2008-10-13 10:30:00,89.13,89.22,89.13,89.22,10302500005.0
2008-10-13 10:35:00,89.21,89.22,89.03,89.04,10302500005.0
2008-10-13 10:40:00,89.05,89.08,88.96,88.96,10302500005.0
2008-10-13 10:45:00,88.97,89.15,88.97,89.0,10302500005.0
2008-10-13 10:50:00,88.99,89.17,88.94,89.16,10302500005.0
2008-10-13 10:55:00,89.17,89.17,89.03,89.06,10302500005.0
2008-10-13 11:00:00,89.07,89.08,88.7,88.7,10302500005.0
2008-10-13 11:05:00,88.71,88.87,88.71,88.87,10302500005.0
2008-10-13 11:10:00,88.86,89.01,88.86,88.97,10302500005.0
2008-10-13 11:15:00,88.98,89.07,88.91,88.93,10302500005.0
2008-10-13 11:20:00,88.94,88.94,88.83,88.87,10302500005.0
2008-10-13 11:25:00,88.88,88.89,88.67,88.7,10302500005.0
2008-10-13 11:30:00,88.69,88.86,88.69,88.84,10302500005.0
2008-10-13 11:35:00,88.83,88.88,88.78,88.79,10302500005.0
2008-10-13 11:40:00,88.78,88.78,88.66,88.74,10302500005.0
2008-10-13 11:45:00,88.75,88.78,88.69,88.72,10302500005.0
2008-10-13 11:50:00,88.71,88.75,88.65,88.69,10302500005.0
2008-10-13 11:55:00,88.7,88.76,88.67,88.73,10302500005.0
2008-10-13 12:00:00,88.72,88.78,88.67,88.75,10302500005.0
2008-10-13 12:05:00,88.76,88.81,88.57,88.59,10302500005.0
2008-10-13 12:10:00,88.6,88.72,88.58,88.7,10302500005.0
2008-10-13 12:15:00,88.69,88.71,88.61,88.66,10302500005.0
2008-10-13 12:20:00,88.67,88.7,88.63,88.66,10302500005.0
2008-10-13 12:25:00,88.67,88.74,88.67,88.69,10302500005.0
2008-10-13 12:30:00,88.68,88.8,88.6,88.68,10302500005.0
2008-10-13 12:35:00,88.69,88.78,88.61,88.75,10302500005.0
2008-10-13 12:40:00,88.76,88.78,88.7,88.7,10302500005.0
2008-10-13 12:45:00,88.69,88.7,88.6,88.6,10302500005.0
2008-10-13 12:50:00,88.61,88.7,88.6,88.69,10302500005.0
2008-10-13 12:55:00,88.7,88.72,88.64,88.69,10302500005.0
2008-10-13 13:00:00,88.68,88.78,88.68,88.72,10302500005.0
2008-10-13 13:05:00,88.71,88.73,88.64,88.64,10302500005.0
2008-10-13 13:10:00,88.63,88.67,88.54,88.58,10302500005.0
2008-10-13 13:15:00,88.57,88.58,88.43,88.49,10302500005.0
2008-10-13 13:20:00,88.5,88.66,88.46,88.52,10302500005.0
2008-10-13 13:25:00,88.51,88.55,88.49,88.53,10302500005.0
2008-10-13 13:30:00,88.54,88.66,88.53,88.66,10302500005.0
2008-10-13 13:35:00,88.65,88.78,88.65,88.75,10302500005.0
2008-10-13 13:40:00,88.76,88.76,88.7,88.72,10302500005.0
2008-10-13 13:45:00,88.73,88.85,88.71,88.78,10302500005.0
2008-10-13 13:50:00,88.79,88.82,88.74,88.74,10302500005.0
2008-10-13 13:55:00,88.73,88.77,88.65,88.67,10302500005.0
2008-10-13 14:00:00,88.66,88.72,88.62,88.63,10302500005.0
2008-10-13 14:05:00,88.62,88.64,88.41,88.52,10302500005.0
2008-10-13 14:10:00,88.51,88.63,88.5,88.62,10302500005.0
2008-10-13 14:15:00,88.63,88.67,88.58,88.67,10302500005.0
2008-10-13 14:20:00,88.66,88.72,88.61,88.67,10302500005.0
2008-10-13 14:25:00,88.68,88.8,88.68,88.8,10302500005.0
2008-10-13 14:30:00,88.79,88.89,88.78,88.81,10302500005.0
2008-10-13 14:35:00,88.82,89.0,88.81,88.94,10302500005.0
2008-10-13 14:40:00,88.95,88.97,88.84,88.94,10302500005.0
2008-10-13 14:45:00,88.93,88.98,88.91,88.94,10302500005.0
2008-10-13 14:50:00,88.95,88.95,88.78,88.86,10302500005.0
2008-10-13 14:55:00,88.87,89.17,88.84,89.11,10302500005.0
2008-10-13 15:00:00,89.12,89.18,89.07,89.17,10302500005.0
2008-10-13 15:05:00,89.16,89.22,89.11,89.14,10302500005.0
2008-10-13 15:10:00,89.13,89.22,89.11,89.16,10302500005.0
2008-10-13 15:15:00,89.15,89.26,89.13,89.18,10302500005.0
2008-10-13 15:20:00,89.17,89.2,89.11,89.12,10302500005.0
2008-10-13 15:25:00,89.13,89.15,89.05,89.06,10302500005.0
2008-10-13 15:30:00,89.05,89.13,89.05,89.06,10302500005.0
2008-10-13 15:35:00,89.07,89.08,89.0,89.03,10302500005.0
2008-10-13 15:40:00,89.02,89.04,88.86,88.91,10302500005.0
2008-10-13 15:45:00,88.9,89.0,88.88,88.89,10302500005.0
2008-10-13 15:50:00,88.9,88.91,88.77,88.86,10302500005.0
2008-10-13 15:55:00,88.85,88.95,88.84,88.95,10302500005.0
2008-10-13 16:00:00,88.96,89.05,88.9,88.93,10302500005.0
2008-10-13 16:05:00,88.92,88.94,88.7,88.71,10302500005.0
2008-10-13 16:10:00,88.7,88.78,88.61,88.78,10302500005.0
2008-10-13 16:15:00,88.8,88.86,88.75,88.85,10302500005.0
2008-10-13 16:20:00,88.84,88.99,88.83,88.94,10302500005.0
2008-10-13 16:25:00,88.93,89.11,88.91,89.09,10302500005.0
2008-10-13 16:30:00,89.1,89.17,89.07,89.08,10302500005.0
2008-10-13 16:35:00,89.09,89.26,89.07,89.24,10302500005.0
2008-10-13 16:40:00,89.23,89.24,89.13,89.15,10302500005.0
2008-10-13 16:45:00,89.16,89.18,89.01,89.04,10302500005.0
2008-10-13 16:50:00,89.03,89.05,88.92,88.98,10302500005.0
2008-10-13 16:55:00,88.97,89.06,88.94,89.05,10302500005.0
2008-10-13 17:00:00,89.06,89.16,89.05,89.14,10302500005.0
2008-10-13 17:05:00,89.15,89.15,89.01,89.03,10302500005.0
2008-10-13 17:10:00,89.02,89.04,88.96,89.02,10302500005.0
2008-10-13 17:15:00,89.03,89.11,89.03,89.07,10302500005.0
2008-10-13 17:20:00,89.08,89.12,89.05,89.12,10302500005.0
2008-10-13 17:25:00,89.11,89.12,89.06,89.12,10302500005.0
2008-10-13 17:30:00,89.13,89.14,89.03,89.04,10302500005.0
2008-10-13 17:35:00,89.03,89.04,88.91,89.03,10302500005.0
2008-10-13 17:40:00,89.02,89.03,88.81,88.82,10302500005.0
2008-10-13 17:45:00,88.83,88.94,88.83,88.87,10302500005.0
2008-10-13 17:50:00,88.86,88.97,88.84,88.84,10302500005.0
2008-10-13 17:55:00,88.85,88.85,88.73,88.74,10302500005.0
2008-10-13 18:00:00,88.73,88.73,88.61,88.65,10302500005.0
2008-10-13 18:05:00,88.64,88.7,88.6,88.7,10302500005.0
2008-10-13 18:10:00,88.69,88.7,88.48,88.49,9819900057.0
2008-10-13 18:15:00,88.48,88.5,88.43,88.48,9096000135.0
2008-10-13 18:20:00,88.47,88.55,88.41,88.54,9096000135.0
2008-10-13 18:25:00,88.55,88.68,88.52,88.63,9096000135.0
2008-10-13 18:30:00,88.62,88.7,88.51,88.57,9096000135.0
2008-10-13 18:35:00,88.56,88.65,88.52,88.6,9096000135.0
2008-10-13 18:40:00,88.59,88.59,88.51,88.55,9096000135.0
2008-10-13 18:45:00,88.54,88.58,88.48,88.54,9096000135.0
2008-10-13 18:50:00,88.55,88.58,88.51,88.58,9096000135.0
2008-10-13 18:55:00,88.57,88.67,88.54,88.66,9096000135.0
2008-10-13 19:00:00,88.67,88.67,88.54,88.56,8259800123.0
2008-10-13 19:05:00,88.55,88.73,88.52,88.65,4915000075.0
2008-10-13 19:10:00,88.64,88.65,88.54,88.58,4915000075.0
2008-10-13 19:15:00,88.57,88.58,88.48,88.51,4915000075.0
2008-10-13 19:20:00,88.5,88.55,88.46,88.55,4915000075.0
2008-10-13 19:25:00,88.54,88.57,88.5,88.54,4915000075.0
2008-10-13 19:30:00,88.55,88.65,88.53,88.65,4915000075.0
2008-10-13 19:35:00,88.66,88.69,88.64,88.66,4915000075.0
2008-10-13 19:40:00,88.65,88.71,88.62,88.68,4915000075.0
2008-10-13 19:45:00,88.67,88.74,88.64,88.73,4915000075.0
2008-10-13 19:50:00,88.74,88.78,88.72,88.745,4915000075.0
2008-10-13 19:55:00,88.73,88.74,88.67,88.7,965500030.0
2008-10-13 20:00:00,88.69,88.69,88.63,88.64,2024100014.0
2008-10-13 20:05:00,88.655,88.72,88.64,88.66,5431699994.0
2008-10-13 20:10:00,88.67,88.76,88.61,88.68,5225000005.0
2008-10-13 20:15:00,88.67,88.73,88.66,88.72,5225000005.0
2008-10-13 20:20:00,88.71,88.8,88.68,88.79,5225000005.0
2008-10-13 20:25:00,88.8,88.81,88.73,88.75,5225000005.0
2008-10-13 20:30:00,88.74,88.78,88.72,88.72,5225000005.0
2008-10-13 20:35:00,88.71,88.84,88.71,88.84,5225000005.0
2008-10-13 20:40:00,88.83,88.84,88.76,88.82,5225000005.0
2008-10-13 20:45:00,88.81,88.83,88.7,88.71,5225000005.0
2008-10-13 20:50:00,88.72,88.79,88.72,88.78,5225000005.0
2008-10-13 20:55:00,88.79,88.81,88.76,88.8,5225000005.0
2008-10-13 21:00:00,88.81,88.83,88.76,88.77,5225000005.0
2008-10-13 21:05:00,88.76,88.86,88.75,88.83,5225000005.0
2008-10-13 21:10:00,88.84,88.86,88.82,88.84,5225000005.0
2008-10-13 21:15:00,88.83,88.85,88.79,88.81,5225000005.0
2008-10-13 21:20:00,88.82,88.85,88.78,88.85,5225000005.0
2008-10-13 21:25:00,88.86,88.99,88.85,88.99,5225000005.0
2008-10-13 21:30:00,88.98,89.08,88.98,89.07,5225000005.0
2008-10-13 21:35:00,89.06,89.15,89.02,89.14,5225000005.0
2008-10-13 21:40:00,89.15,89.22,89.11,89.15,5225000005.0
2008-10-13 21:45:00,89.14,89.3,89.13,89.3,5225000005.0
2008-10-13 21:50:00,89.29,89.41,89.28,89.34,5225000005.0
2008-10-13 21:55:00,89.35,89.56,89.34,89.53,5225000005.0
2008-10-13 22:00:00,89.54,89.58,89.39,89.42,5225000005.0
2008-10-13 22:05:00,89.43,89.52,89.41,89.49,5225000005.0
2008-10-13 22:10:00,89.5,89.62,89.49,89.59,5225000005.0
2008-10-13 22:15:00,89.6,89.72,89.59,89.72,5225000005.0
2008-10-13 22:20:00,89.7,89.79,89.66,89.71,5225000005.0
2008-10-13 22:25:00,89.7,89.77,89.69,89.73,5225000005.0
2008-10-13 22:30:00,89.72,89.79,89.67,89.69,5225000005.0
2008-10-13 22:35:00,89.68,89.73,89.54,89.57,5225000005.0
2008-10-13 22:40:00,89.58,89.62,89.5,89.52,5225000005.0
2008-10-13 22:45:00,89.525,89.54,89.43,89.43,8873399969.0
2008-10-13 22:50:00,89.44,89.66,89.43,89.6,9785499960.0
2008-10-13 22:55:00,89.59,89.66,89.56,89.66,7861699968.0
2008-10-13 23:00:00,89.675,89.845,89.67,89.67,918200001.0
2008-10-13 23:05:00,89.947,89.947,89.585,89.61,6239399998.0
2008-10-13 23:10:00,89.63,89.73,89.62,89.67,6340999910.0
2008-10-13 23:15:00,89.65,89.72,89.63,89.69,6403800108.0
2008-10-13 23:20:00,89.68,89.75,89.57,89.75,7771700162.0
2008-10-13 23:25:00,89.74,89.76,89.62,89.67,8070500180.0
2008-10-13 23:30:00,89.66,89.73,89.61,89.645,6217400006.0
2008-10-13 23:35:00,89.64,89.65,89.6,89.6,7774499910.0
2008-10-13 23:40:00,89.61,89.64,89.53,89.58,6771300042.0
2008-10-13 23:45:00,89.57,89.68,89.57,89.65,4353500057.0
2008-10-13 23:50:00,89.66,89.67,89.54,89.645,1103000030.0
2008-10-13 23:55:00,89.65,89.66,89.6,89.61,2351500015.0
2008-10-14 00:00:00,89.62,89.64,89.59,89.63,4590899947.0
2008-10-14 00:05:00,89.61,89.63,89.59,89.61,6934999892.0
2008-10-14 00:10:00,89.6,89.7,89.6,89.67,5826999928.0
2008-10-14 00:15:00,89.66,89.72,89.65,89.7,7966500036.0
2008-10-14 00:20:00,89.71,89.74,89.69,89.72,10726000150.0
2008-10-14 00:25:00,89.73,89.88,89.73,89.87,10726000150.0
2008-10-14 00:30:00,89.88,89.9,89.82,89.89,10726000150.0
2008-10-14 00:35:00,89.895,89.92,89.85,89.87,9542400030.0
2008-10-14 00:40:00,89.86,90.01,89.85,89.98,9246500000.0
2008-10-14 00:45:00,89.97,90.02,89.96,89.98,9246500000.0
2008-10-14 00:50:00,90.01,90.06,89.97,90.03,9246500000.0
2008-10-14 00:55:00,90.05,90.09,90.03,90.04,9246500000.0
2008-10-14 01:00:00,90.05,90.07,90.01,90.03,9246500000.0
2008-10-14 01:05:00,90.02,90.03,89.98,89.99,9246500000.0
2008-10-14 01:10:00,89.98,90.0,89.95,89.97,9246500000.0
2008-10-14 01:15:00,89.98,89.99,89.86,89.87,9246500000.0
2008-10-14 01:20:00,89.88,89.99,89.86,89.98,9246500000.0
2008-10-14 01:25:00,89.99,90.15,89.99,90.14,9246500000.0
2008-10-14 01:30:00,90.15,90.16,90.08,90.14,9246500000.0
2008-10-14 01:35:00,90.15,90.18,90.07,90.09,9246500000.0
2008-10-14 01:40:00,90.08,90.13,90.08,90.12,9246500000.0
2008-10-14 01:45:00,90.11,90.32,90.11,90.24,9246500000.0
2008-10-14 01:50:00,90.25,90.32,90.25,90.28,9246500000.0
2008-10-14 01:55:00,90.29,90.48,90.28,90.46,9246500000.0
2008-10-14 02:00:00,90.47,90.49,90.28,90.3,9246500000.0
2008-10-14 02:05:00,90.31,90.32,90.26,90.29,9246500000.0
2008-10-14 02:10:00,90.3,90.58,90.28,90.58,9246500000.0
2008-10-14 02:15:00,90.56,90.74,90.53,90.73,9246500000.0
2008-10-14 02:20:00,90.72,90.79,90.61,90.77,9246500000.0
2008-10-14 02:25:00,90.78,90.9,90.74,90.78,9246500000.0
2008-10-14 02:30:00,90.79,90.89,90.78,90.83,9246500000.0
2008-10-14 02:35:00,90.82,90.95,90.82,90.88,9246500000.0
2008-10-14 02:40:00,90.87,90.88,90.61,90.71,9246500000.0
2008-10-14 02:45:00,90.72,90.79,90.66,90.7,9246500000.0
2008-10-14 02:50:00,90.69,90.73,90.36,90.46,9246500000.0
2008-10-14 02:55:00,90.47,90.59,90.39,90.48,9246500000.0
2008-10-14 03:00:00,90.47,90.5,90.38,90.38,9246500000.0
2008-10-14 03:05:00,90.37,90.38,90.14,90.36,9246500000.0
2008-10-14 03:10:00,90.35,90.52,90.33,90.51,9246500000.0
2008-10-14 03:15:00,90.5,90.54,90.41,90.48,9246500000.0
2008-10-14 03:20:00,90.47,90.49,90.32,90.34,9246500000.0
2008-10-14 03:25:00,90.35,90.47,90.33,90.4,9246500000.0
2008-10-14 03:30:00,90.41,90.55,90.41,90.54,9246500000.0
2008-10-14 03:35:00,90.55,90.63,90.47,90.47,9246500000.0
2008-10-14 03:40:00,90.48,90.52,90.41,90.47,9246500000.0
2008-10-14 03:45:00,90.48,90.54,90.45,90.53,9246500000.0
2008-10-14 03:50:00,90.54,90.57,90.51,90.52,9246500000.0
2008-10-14 03:55:00,90.53,90.62,90.5,90.62,9246500000.0
2008-10-14 04:00:00,90.63,90.69,90.6,90.65,9246500000.0
2008-10-14 04:05:00,90.66,90.67,90.62,90.64,9246500000.0
2008-10-14 04:10:00,90.65,90.66,90.58,90.61,9246500000.0
2008-10-14 04:15:00,90.62,90.62,90.53,90.58,9246500000.0
2008-10-14 04:20:00,90.59,90.67,90.58,90.66,9246500000.0
2008-10-14 04:25:00,90.65,90.7,90.63,90.65,9246500000.0
2008-10-14 04:30:00,90.64,90.69,90.5,90.51,9246500000.0
2008-10-14 04:35:00,90.5,90.55,90.44,90.47,9246500000.0
2008-10-14 04:40:00,90.48,90.63,90.47,90.62,9246500000.0
2008-10-14 04:45:00,90.61,90.61,90.5,90.54,9246500000.0
2008-10-14 04:50:00,90.55,90.6,90.53,90.6,9246500000.0
2008-10-14 04:55:00,90.61,90.66,90.58,90.58,9246500000.0
2008-10-14 05:00:00,90.57,90.59,90.52,90.55,9246500000.0
2008-10-14 05:05:00,90.54,90.58,90.53,90.58,9246500000.0
2008-10-14 05:10:00,90.59,90.67,90.59,90.66,9246500000.0
2008-10-14 05:15:00,90.65,90.68,90.61,90.64,9246500000.0
2008-10-14 05:20:00,90.65,90.66,90.5,90.56,9246500000.0
2008-10-14 05:25:00,90.55,90.57,90.36,90.45,9246500000.0
2008-10-14 05:30:00,90.44,90.53,90.35,90.35,9246500000.0
2008-10-14 05:35:00,90.34,90.44,90.34,90.41,9246500000.0
2008-10-14 05:40:00,90.4,90.5,90.36,90.48,9246500000.0
2008-10-14 05:45:00,90.46,90.53,90.4,90.43,9246500000.0
2008-10-14 05:50:00,90.44,90.51,90.41,90.41,9246500000.0
2008-10-14 05:55:00,90.43,90.45,90.27,90.39,9246500000.0
2008-10-14 06:00:00,90.42,90.44,90.35,90.35,9246500000.0
2008-10-14 06:05:00,90.34,90.48,90.3,90.46,9246500000.0
2008-10-14 06:10:00,90.47,90.55,90.37,90.4,9246500000.0
2008-10-14 06:15:00,90.39,90.41,90.27,90.37,9246500000.0
2008-10-14 06:20:00,90.38,90.46,90.36,90.37,9246500000.0
2008-10-14 06:25:00,90.36,90.38,90.13,90.18,9246500000.0
2008-10-14 06:30:00,90.17,90.19,89.95,90.1,9246500000.0
2008-10-14 06:35:00,90.09,90.22,90.08,90.19,9246500000.0
2008-10-14 06:40:00,90.2,90.25,90.15,90.25,9246500000.0
2008-10-14 06:45:00,90.24,90.35,90.19,90.2,9246500000.0
2008-10-14 06:50:00,90.21,90.31,90.19,90.28,9246500000.0
2008-10-14 06:55:00,90.29,90.32,90.19,90.27,9246500000.0
2008-10-14 07:00:00,90.29,90.3,90.24,90.29,9246500000.0
2008-10-14 07:05:00,90.28,90.33,90.21,90.28,9246500000.0
2008-10-14 07:10:00,90.27,90.35,90.27,90.34,9246500000.0
2008-10-14 07:15:00,90.35,90.37,90.33,90.35,9246500000.0
2008-10-14 07:20:00,90.36,90.37,90.28,90.28,9246500000.0
2008-10-14 07:25:00,90.29,90.3,90.11,90.13,9246500000.0
2008-10-14 07:30:00,90.14,90.2,90.13,90.2,9246500000.0
2008-10-14 07:35:00,90.21,90.28,90.19,90.25,9246500000.0
2008-10-14 07:40:00,90.24,90.29,90.22,90.24,9246500000.0
2008-10-14 07:45:00,90.25,90.34,90.23,90.31,9246500000.0
2008-10-14 07:50:00,90.3,90.36,90.26,90.35,9246500000.0
2008-10-14 07:55:00,90.34,90.4,90.27,90.36,9246500000.0
2008-10-14 08:00:00,90.35,90.41,90.33,90.33,9246500000.0
2008-10-14 08:05:00,90.32,90.33,90.13,90.18,9246500000.0
2008-10-14 08:10:00,90.17,90.29,90.13,90.23,9246500000.0
2008-10-14 08:15:00,90.22,90.37,90.2,90.34,9246500000.0
2008-10-14 08:20:00,90.35,90.35,90.14,90.22,9246500000.0
2008-10-14 08:25:00,90.21,90.29,90.18,90.22,9246500000.0
2008-10-14 08:30:00,90.23,90.28,90.18,90.2,9246500000.0
2008-10-14 08:35:00,90.19,90.21,90.06,90.11,9246500000.0
2008-10-14 08:40:00,90.12,90.25,90.07,90.08,9246500000.0
2008-10-14 08:45:00,90.09,90.11,90.0,90.02,9246500000.0
2008-10-14 08:50:00,90.01,90.01,89.75,89.8,9246500000.0
2008-10-14 08:55:00,89.79,89.98,89.76,89.97,9246500000.0
2008-10-14 09:00:00,89.98,90.02,89.81,90.01,9246500000.0
2008-10-14 09:05:00,90.0,90.14,90.0,90.03,9246500000.0
2008-10-14 09:10:00,90.04,90.16,90.02,90.11,9246500000.0
2008-10-14 09:15:00,90.1,90.22,90.1,90.12,9246500000.0
2008-10-14 09:20:00,90.11,90.16,90.09,90.15,9246500000.0
2008-10-14 09:25:00,90.16,90.17,90.14,90.16,9246500000.0
2008-10-14 09:30:00,90.17,90.29,90.14,90.29,9246500000.0
2008-10-14 09:35:00,90.3,90.37,90.2,90.22,9246500000.0
2008-10-14 09:40:00,90.23,90.3,90.22,90.25,9246500000.0
2008-10-14 09:45:00,90.24,90.37,90.19,90.33,9246500000.0
2008-10-14 09:50:00,90.34,90.41,90.33,90.38,9246500000.0
2008-10-14 09:55:00,90.37,90.38,90.32,90.36,9246500000.0
2008-10-14 10:00:00,90.37,90.44,90.36,90.43,9246500000.0
2008-10-14 10:05:00,90.42,90.44,90.24,90.28,9246500000.0
2008-10-14 10:10:00,90.27,90.38,90.27,90.34,9246500000.0
2008-10-14 10:15:00,90.35,90.43,90.3,90.32,9246500000.0
2008-10-14 10:20:00,90.31,90.37,90.28,90.36,9246500000.0
2008-10-14 10:25:00,90.37,90.39,90.31,90.35,9246500000.0
2008-10-14 10:30:00,90.36,90.46,90.35,90.44,9246500000.0
2008-10-14 10:35:00,90.43,90.45,90.28,90.29,9246500000.0
2008-10-14 10:40:00,90.28,90.3,90.16,90.2,9246500000.0
2008-10-14 10:45:00,90.19,90.25,90.12,90.19,9246500000.0
2008-10-14 10:50:00,90.18,90.19,90.09,90.11,9246500000.0
2008-10-14 10:55:00,90.12,90.18,90.11,90.16,9246500000.0
2008-10-14 11:00:00,90.12,90.22,90.04,90.2,9246500000.0
2008-10-14 11:05:00,90.21,90.27,90.16,90.17,9246500000.0
2008-10-14 11:10:00,90.19,90.34,90.18,90.23,9246500000.0
2008-10-14 11:15:00,90.22,90.26,90.14,90.2,9246500000.0
2008-10-14 11:20:00,90.19,90.28,90.14,90.23,9246500000.0
2008-10-14 11:25:00,90.22,90.23,90.17,90.22,9246500000.0
2008-10-14 11:30:00,90.23,90.29,90.21,90.27,9246500000.0
2008-10-14 11:35:00,90.28,90.32,90.18,90.2,9246500000.0
2008-10-14 11:40:00,90.21,90.32,90.2,90.25,9246500000.0
2008-10-14 11:45:00,90.26,90.27,90.02,90.16,9246500000.0
2008-10-14 11:50:00,90.15,90.29,90.15,90.28,9246500000.0
2008-10-14 11:55:00,90.27,90.39,90.25,90.37,9246500000.0
2008-10-14 12:00:00,90.36,90.38,90.3,90.33,9246500000.0
2008-10-14 12:05:00,90.34,90.4,90.31,90.33,9246500000.0
2008-10-14 12:10:00,90.32,90.33,90.24,90.24,9246500000.0
2008-10-14 12:15:00,90.25,90.35,90.24,90.34,9246500000.0
2008-10-14 12:20:00,90.35,90.39,90.33,90.39,9246500000.0
2008-10-14 12:25:00,90.38,90.48,90.37,90.47,9246500000.0
2008-10-14 12:30:00,90.48,90.65,90.47,90.6,9246500000.0
2008-10-14 12:35:00,90.61,90.74,90.6,90.7,9246500000.0
2008-10-14 12:40:00,90.69,90.75,90.68,90.71,9246500000.0
2008-10-14 12:45:00,90.72,90.75,90.66,90.69,9246500000.0
2008-10-14 12:50:00,90.68,90.83,90.68,90.76,9246500000.0
2008-10-14 12:55:00,90.77,90.86,90.75,90.85,9246500000.0
2008-10-14 13:00:00,90.84,91.01,90.83,90.99,9246500000.0
2008-10-14 13:05:00,91.0,91.07,90.97,91.04,9246500000.0
2008-10-14 13:10:00,91.03,91.13,90.99,91.13,9246500000.0
2008-10-14 13:15:00,91.14,91.21,91.14,91.16,9246500000.0
2008-10-14 13:20:00,91.15,91.15,91.05,91.08,9246500000.0
2008-10-14 13:25:00,91.07,91.15,91.07,91.15,9246500000.0
2008-10-14 13:30:00,91.16,91.2,91.14,91.15,9246500000.0
2008-10-14 13:35:00,91.16,91.2,91.12,91.18,9246500000.0
2008-10-14 13:40:00,91.17,91.22,91.07,91.07,9246500000.0
2008-10-14 13:45:00,91.08,91.11,90.97,90.98,9246500000.0
2008-10-14 13:50:00,90.99,91.02,90.91,90.93,9246500000.0
2008-10-14 13:55:00,90.94,90.95,90.89,90.92,9246500000.0
2008-10-14 14:00:00,90.93,90.93,90.67,90.78,9246500000.0
2008-10-14 14:05:00,90.79,90.91,90.78,90.89,9246500000.0
2008-10-14 14:10:00,90.9,90.97,90.86,90.97,9246500000.0
2008-10-14 14:15:00,90.98,91.01,90.94,90.98,9246500000.0
2008-10-14 14:20:00,90.97,90.99,90.84,90.85,9246500000.0
2008-10-14 14:25:00,90.86,90.92,90.79,90.9,9246500000.0
2008-10-14 14:30:00,90.91,90.96,90.88,90.94,9246500000.0
2008-10-14 14:35:00,90.95,91.04,90.92,91.04,9246500000.0
2008-10-14 14:40:00,91.05,91.07,90.89,90.91,9246500000.0
2008-10-14 14:45:00,90.9,90.99,90.87,90.88,9246500000.0
2008-10-14 14:50:00,90.89,90.92,90.84,90.84,9246500000.0
2008-10-14 14:55:00,90.85,90.92,90.75,90.75,9246500000.0
2008-10-14 15:00:00,90.74,90.79,90.71,90.72,9246500000.0
2008-10-14 15:05:00,90.73,90.73,90.53,90.53,9246500000.0
2008-10-14 15:10:00,90.54,90.66,90.41,90.65,9246500000.0
2008-10-14 15:15:00,90.64,90.67,90.59,90.64,9246500000.0
2008-10-14 15:20:00,90.63,90.65,90.54,90.56,9246500000.0
2008-10-14 15:25:00,90.55,90.62,90.51,90.54,9246500000.0
2008-10-14 15:30:00,90.55,90.73,90.54,90.6,9246500000.0
2008-10-14 15:35:00,90.61,90.71,90.55,90.56,9246500000.0
2008-10-14 15:40:00,90.55,90.65,90.48,90.61,9246500000.0
2008-10-14 15:45:00,90.62,90.655,90.5,90.57,8972899910.0
2008-10-14 15:50:00,90.56,90.63,90.55,90.62,8562499775.0
2008-10-14 15:55:00,90.63,90.66,90.46,90.52,8562499775.0
2008-10-14 16:00:00,90.53,90.64,90.45,90.56,8562499775.0
2008-10-14 16:05:00,90.55,90.66,90.36,90.39,8562499775.0
2008-10-14 16:10:00,90.36,90.37,90.2,90.29,8562499775.0
2008-10-14 16:15:00,90.28,90.5,90.26,90.48,8562499775.0
2008-10-14 16:20:00,90.46,90.47,90.1,90.1,8562499775.0
2008-10-14 16:25:00,90.11,90.22,90.08,90.16,8562499775.0
2008-10-14 16:30:00,90.17,90.22,90.11,90.17,8562499775.0
2008-10-14 16:35:00,90.18,90.2,90.07,90.11,8562499775.0
2008-10-14 16:40:00,90.12,90.22,89.87,89.88,8562499775.0
2008-10-14 16:45:00,89.89,89.96,89.66,89.87,8562499775.0
2008-10-14 16:50:00,89.85,89.96,89.75,89.92,8562499775.0
2008-10-14 16:55:00,89.93,90.12,89.92,90.11,8562499775.0
2008-10-14 17:00:00,90.12,90.13,89.92,89.94,8562499775.0
2008-10-14 17:05:00,89.93,89.99,89.81,89.95,8562499775.0
2008-10-14 17:10:00,89.94,90.03,89.89,90.02,8562499775.0
2008-10-14 17:15:00,90.03,90.16,89.98,90.14,8562499775.0
2008-10-14 17:20:00,90.13,90.14,90.02,90.09,8562499775.0
2008-10-14 17:25:00,90.1,90.3,90.07,90.19,8562499775.0
2008-10-14 17:30:00,90.18,90.3,90.11,90.19,8562499775.0
2008-10-14 17:35:00,90.18,90.26,90.12,90.16,8562499775.0
2008-10-14 17:40:00,90.15,90.2,90.09,90.09,8562499775.0
2008-10-14 17:45:00,90.08,90.23,90.08,90.18,8562499775.0
2008-10-14 17:50:00,90.19,90.24,90.04,90.05,8562499775.0
2008-10-14 17:55:00,90.04,90.17,90.01,90.01,8562499775.0
2008-10-14 18:00:00,90.02,90.04,89.98,90.0,8562499775.0
2008-10-14 18:05:00,89.99,90.13,89.95,90.1,8562499775.0
2008-10-14 18:10:00,90.11,90.11,90.03,90.08,8562499775.0
2008-10-14 18:15:00,90.09,90.17,90.01,90.13,8562499775.0
2008-10-14 18:20:00,90.12,90.14,90.1,90.11,8562499775.0
2008-10-14 18:25:00,90.1,90.17,90.05,90.13,8562499775.0
2008-10-14 18:30:00,90.12,90.12,90.02,90.04,8562499775.0
2008-10-14 18:35:00,90.05,90.18,90.04,90.18,8562499775.0
2008-10-14 18:40:00,90.17,90.18,90.13,90.16,8562499775.0
2008-10-14 18:45:00,90.15,90.16,90.08,90.14,8562499775.0
2008-10-14 18:50:00,90.15,90.18,90.12,90.14,8562499775.0
2008-10-14 18:55:00,90.13,90.16,90.03,90.05,8562499775.0
2008-10-14 19:00:00,90.06,90.13,90.04,90.12,8562499775.0
2008-10-14 19:05:00,90.13,90.14,90.09,90.14,8562499775.0
2008-10-14 19:10:00,90.13,90.14,90.06,90.1,8562499775.0
2008-10-14 19:15:00,90.11,90.12,89.99,90.02,8562499775.0
2008-10-14 19:20:00,90.03,90.06,89.94,89.97,8562499775.0
2008-10-14 19:25:00,89.98,90.03,89.94,90.0,8562499775.0
2008-10-14 19:30:00,89.99,90.07,89.94,90.05,8562499775.0
2008-10-14 19:35:00,90.06,90.08,90.0,90.03,8562499775.0
2008-10-14 19:40:00,90.02,90.03,89.94,89.97,8562499775.0
2008-10-14 19:45:00,89.98,90.02,89.89,89.89,8562499775.0
2008-10-14 19:50:00,89.9,89.93,89.85,89.89,8562499775.0
2008-10-14 19:55:00,89.88,89.91,89.8,89.84,8562499775.0
2008-10-14 20:00:00,89.83,89.85,89.72,89.72,8562499775.0
2008-10-14 20:05:00,89.71,89.74,89.67,89.73,8562499775.0
2008-10-14 20:10:00,89.74,89.77,89.64,89.72,8562499775.0
2008-10-14 20:15:00,89.73,89.83,89.67,89.77,8562499775.0
2008-10-14 20:20:00,89.78,89.83,89.72,89.74,8562499775.0
2008-10-14 20:25:00,89.73,89.8,89.67,89.76,8562499775.0
2008-10-14 20:30:00,89.75,89.8,89.62,89.68,8562499775.0
2008-10-14 20:35:00,89.67,89.75,89.67,89.72,8562499775.0
2008-10-14 20:40:00,89.73,89.73,89.51,89.6,8562499775.0
2008-10-14 20:45:00,89.59,89.63,89.51,89.62,8562499775.0
2008-10-14 20:50:00,89.61,89.78,89.6,89.78,8562499775.0
2008-10-14 20:55:00,89.77,89.78,89.64,89.7,8562499775.0
2008-10-14 21:00:00,89.72,89.86,89.69,89.8,8562499775.0
2008-10-14 21:05:00,89.81,89.86,89.8,89.85,8562499775.0
2008-10-14 21:10:00,89.86,89.91,89.85,89.85,8562499775.0
2008-10-14 21:15:00,89.84,89.88,89.77,89.8,8562499775.0
2008-10-14 21:20:00,89.79,89.88,89.73,89.74,8562499775.0
2008-10-14 21:25:00,89.75,89.86,89.75,89.85,8562499775.0
2008-10-14 21:30:00,89.86,89.92,89.84,89.9,8562499775.0
2008-10-14 21:35:00,89.91,89.94,89.79,89.81,8562499775.0
2008-10-14 21:40:00,89.8,89.95,89.8,89.9,8562499775.0
2008-10-14 21:45:00,89.89,90.01,89.88,89.9,8562499775.0
2008-10-14 21:50:00,89.89,89.94,89.86,89.94,8562499775.0
2008-10-14 21:55:00,89.95,89.98,89.88,89.95,8562499775.0
2008-10-14 22:00:00,89.94,90.01,89.83,89.83,8562499775.0
2008-10-14 22:05:00,89.84,89.84,89.75,89.77,8562499775.0
2008-10-14 22:10:00,89.76,89.86,89.76,89.85,8562499775.0
2008-10-14 22:15:00,89.84,89.93,89.84,89.9,8562499775.0
2008-10-14 22:20:00,89.89,89.91,89.82,89.855,8562499775.0
2008-10-14 22:25:00,89.855,89.87,89.76,89.78,9127600062.0
2008-10-14 22:30:00,89.79,89.84,89.67,89.67,9269500050.0
2008-10-14 22:35:00,89.66,89.73,89.66,89.7,9269500050.0
2008-10-14 22:40:00,89.69,89.72,89.67,89.7,9269500050.0
2008-10-14 22:45:00,89.69,89.77,89.69,89.71,8665500033.0
2008-10-14 22:50:00,89.72,89.75,89.68,89.715,7053099931.0
2008-10-14 22:55:00,89.71,89.76,89.69,89.74,8446000060.0
2008-10-14 23:00:00,89.74,89.78,89.705,89.75,1290499998.0
2008-10-14 23:05:00,89.735,89.82,89.735,89.81,3187700070.0
2008-10-14 23:10:00,89.82,89.86,89.8,89.86,7090200055.0
2008-10-14 23:15:00,89.85,89.98,89.83,89.94,9910000000.0
2008-10-14 23:20:00,89.93,89.95,89.84,89.95,7418199952.0
2008-10-14 23:25:00,89.96,89.97,89.89,89.915,3763699892.0
2008-10-14 23:30:00,89.91,89.94,89.91,89.92,8290699892.0
2008-10-14 23:35:00,89.91,89.94,89.89,89.93,8412500000.0
2008-10-14 23:40:00,89.91,89.92,89.86,89.92,7632099976.0
2008-10-14 23:45:00,89.91,89.99,89.91,89.91,6461499940.0
2008-10-14 23:50:00,89.92,89.95,89.91,89.925,6461499940.0
2008-10-14 23:55:00,89.93,89.94,89.83,89.87,7999499860.0
2008-10-15 00:00:00,89.86,89.88,89.82,89.83,7999499860.0
2008-10-15 00:05:00,89.84,89.99,89.82,89.99,7999499860.0
2008-10-15 00:10:00,89.97,90.04,89.93,89.95,7999499860.0
2008-10-15 00:15:00,89.96,89.96,89.77,89.81,7999499860.0
2008-10-15 00:20:00,89.82,89.9,89.81,89.86,7999499860.0
2008-10-15 00:25:00,89.87,89.95,89.85,89.93,7999499860.0
2008-10-15 00:30:00,89.92,89.93,89.86,89.87,9438599971.0
2008-10-15 00:35:00,89.86,89.89,89.82,89.86,10332400006.0
2008-10-15 00:40:00,89.85,89.88,89.77,89.78,7324799958.0
2008-10-15 00:45:00,89.77,89.84,89.76,89.77,3803000105.0
2008-10-15 00:50:00,89.78,89.79,89.73,89.75,5973600051.0
2008-10-15 00:55:00,89.74,89.8,89.68,89.72,3674000015.0
2008-10-15 01:00:00,89.73,89.78,89.63,89.63,5560000029.0
2008-10-15 01:05:00,89.64,89.71,89.49,89.5,8389000050.0
2008-10-15 01:10:00,89.49,89.58,89.42,89.58,8389000050.0
2008-10-15 01:15:00,89.56,89.6,89.52,89.53,8637699984.0
2008-10-15 01:20:00,89.52,89.55,89.36,89.53,8803499940.0
2008-10-15 01:25:00,89.52,89.56,89.32,89.4,8803499940.0
2008-10-15 01:30:00,89.39,89.44,89.28,89.33,8803499940.0
2008-10-15 01:35:00,89.34,89.35,89.23,89.29,8803499940.0
2008-10-15 01:40:00,89.3,89.32,89.1,89.2,8803499940.0
2008-10-15 01:45:00,89.21,89.36,89.17,89.35,8803499940.0
2008-10-15 01:50:00,89.36,89.39,89.3,89.36,8803499940.0
2008-10-15 01:55:00,89.37,89.37,89.17,89.19,8803499940.0
2008-10-15 02:00:00,89.18,89.2,88.97,89.11,8803499940.0
2008-10-15 02:05:00,89.13,89.19,89.07,89.08,8803499940.0
2008-10-15 02:10:00,89.07,89.18,89.03,89.16,8803499940.0
2008-10-15 02:15:00,89.17,89.39,89.17,89.31,8803499940.0
2008-10-15 02:20:00,89.32,89.46,89.25,89.27,8803499940.0
2008-10-15 02:25:00,89.26,89.36,89.25,89.31,8803499940.0
2008-10-15 02:30:00,89.32,89.32,89.22,89.28,8803499940.0
2008-10-15 02:35:00,89.27,89.31,89.23,89.29,8803499940.0
2008-10-15 02:40:00,89.28,89.33,89.23,89.28,8803499940.0
2008-10-15 02:45:00,89.29,89.35,89.29,89.34,8803499940.0
2008-10-15 02:50:00,89.33,89.37,89.28,89.28,8803499940.0
2008-10-15 02:55:00,89.29,89.3,88.94,88.97,8803499940.0
2008-10-15 03:00:00,88.98,89.14,88.95,89.13,8803499940.0
2008-10-15 03:05:00,89.14,89.16,89.1,89.1,8803499940.0
2008-10-15 03:10:00,89.09,89.1,88.83,88.97,8803499940.0
2008-10-15 03:15:00,88.95,88.97,88.88,88.92,8803499940.0
2008-10-15 03:20:00,88.94,89.0,88.89,88.99,8803499940.0
2008-10-15 03:25:00,89.0,89.09,88.99,89.09,8803499940.0
2008-10-15 03:30:00,89.1,89.16,89.09,89.11,8803499940.0
2008-10-15 03:35:00,89.12,89.16,89.04,89.05,8095999980.0
2008-10-15 03:40:00,89.04,89.04,88.97,89.01,4627999955.0
2008-10-15 03:45:00,89.02,89.02,88.82,88.83,4627999955.0
2008-10-15 03:50:00,88.82,88.94,88.77,88.94,4627999955.0
2008-10-15 03:55:00,88.95,89.01,88.93,88.95,4627999955.0
2008-10-15 04:00:00,88.96,89.03,88.93,89.0,4627999955.0
2008-10-15 04:05:00,88.99,89.02,88.91,88.91,6412700027.0
2008-10-15 04:10:00,88.92,88.99,88.91,88.94,7400900039.0
2008-10-15 04:15:00,88.93,88.99,88.91,88.94,7266500015.0
2008-10-15 04:20:00,88.93,88.94,88.82,88.83,7266500015.0
2008-10-15 04:25:00,88.82,88.84,88.75,88.81,7266500015.0
2008-10-15 04:30:00,88.82,88.9,88.81,88.86,7266500015.0
2008-10-15 04:35:00,88.85,88.89,88.84,88.86,7266500015.0
2008-10-15 04:40:00,88.85,88.89,88.85,88.89,7266500015.0
2008-10-15 04:45:00,88.88,88.93,88.85,88.89,7266500015.0
2008-10-15 04:50:00,88.9,88.96,88.86,88.95,7266500015.0
2008-10-15 04:55:00,88.94,88.96,88.93,88.94,7266500015.0
2008-10-15 05:00:00,88.94,88.99,88.89,88.91,7301999965.0
2008-10-15 05:05:00,88.9,88.97,88.88,88.95,7301999965.0
2008-10-15 05:10:00,88.94,88.96,88.88,88.9,8638399947.0
2008-10-15 05:15:00,88.91,88.985,88.9,88.96,10508099963.0
2008-10-15 05:20:00,88.95,89.02,88.95,89.02,9968500135.0
2008-10-15 05:25:00,89.01,89.05,88.97,89.03,9968500135.0
2008-10-15 05:30:00,89.02,89.11,89.02,89.08,9968500135.0
2008-10-15 05:35:00,89.07,89.17,89.05,89.14,9968500135.0
2008-10-15 05:40:00,89.13,89.2,89.13,89.14,9968500135.0
2008-10-15 05:45:00,89.15,89.15,89.03,89.08,9968500135.0
2008-10-15 05:50:00,89.09,89.1,89.05,89.06,9968500135.0
2008-10-15 05:55:00,89.07,89.11,89.06,89.07,9968500135.0
2008-10-15 06:00:00,89.06,89.08,89.04,89.08,9295800093.0
2008-10-15 06:05:00,89.07,89.16,89.06,89.14,6604999925.0
2008-10-15 06:10:00,89.15,89.2,89.14,89.16,6604999925.0
2008-10-15 06:15:00,89.17,89.21,89.16,89.18,6604999925.0
2008-10-15 06:20:00,89.19,89.2,89.11,89.13,6604999925.0
2008-10-15 06:25:00,89.12,89.14,89.05,89.12,6604999925.0
2008-10-15 06:30:00,89.13,89.14,89.08,89.12,6604999925.0
2008-10-15 06:35:00,89.11,89.11,89.05,89.07,6604999925.0
2008-10-15 06:40:00,89.06,89.1,89.06,89.1,6604999925.0
2008-10-15 06:45:00,89.11,89.15,89.09,89.13,6604999925.0
2008-10-15 06:50:00,89.12,89.22,89.1,89.22,6604999925.0
2008-10-15 06:55:00,89.23,89.26,89.2,89.22,6604999925.0
2008-10-15 07:00:00,89.21,89.28,89.19,89.24,6604999925.0
2008-10-15 07:05:00,89.25,89.25,89.14,89.18,6604999925.0
2008-10-15 07:10:00,89.19,89.2,89.14,89.18,6604999925.0
2008-10-15 07:15:00,89.195,89.23,89.16,89.22,5501000013.0
2008-10-15 07:20:00,89.2,89.22,89.19,89.2,8399099983.0
2008-10-15 07:25:00,89.21,89.33,89.21,89.33,5407500035.0
2008-10-15 07:30:00,89.32,89.37,89.32,89.33,5407500035.0
2008-10-15 07:35:00,89.32,89.34,89.24,89.26,5407500035.0
2008-10-15 07:40:00,89.25,89.28,89.23,89.23,5407500035.0
2008-10-15 07:45:00,89.24,89.25,89.17,89.23,5407500035.0
2008-10-15 07:50:00,89.24,89.38,89.23,89.38,5407500035.0
2008-10-15 07:55:00,89.37,89.51,89.36,89.49,5407500035.0
2008-10-15 08:00:00,89.5,89.61,89.4,89.54,5407500035.0
2008-10-15 08:05:00,89.55,89.55,89.45,89.47,5407500035.0
2008-10-15 08:10:00,89.46,89.56,89.42,89.52,5407500035.0
2008-10-15 08:15:00,89.51,89.51,89.44,89.48,5407500035.0
2008-10-15 08:20:00,89.49,89.51,89.42,89.43,5407500035.0
2008-10-15 08:25:00,89.44,89.49,89.42,89.44,5407500035.0
2008-10-15 08:30:00,89.43,89.44,89.35,89.43,5407500035.0
2008-10-15 08:35:00,89.42,89.55,89.42,89.5,5407500035.0
2008-10-15 08:40:00,89.49,89.6,89.48,89.6,5407500035.0
2008-10-15 08:45:00,89.61,89.63,89.52,89.56,5407500035.0
2008-10-15 08:50:00,89.57,89.61,89.54,89.59,5407500035.0
2008-10-15 08:55:00,89.58,89.66,89.56,89.59,5407500035.0
2008-10-15 09:00:00,89.6,89.61,89.45,89.45,5407500035.0
2008-10-15 09:05:00,89.46,89.46,89.25,89.26,5407500035.0
2008-10-15 09:10:00,89.27,89.41,89.25,89.36,5407500035.0
2008-10-15 09:15:00,89.35,89.41,89.31,89.31,5407500035.0
2008-10-15 09:20:00,89.32,89.33,89.21,89.22,5407500035.0
2008-10-15 09:25:00,89.21,89.31,89.15,89.22,5407500035.0
2008-10-15 09:30:00,89.21,89.28,89.17,89.26,5407500035.0
2008-10-15 09:35:00,89.25,89.26,89.07,89.09,5407500035.0
2008-10-15 09:40:00,89.1,89.16,89.05,89.12,5407500035.0
2008-10-15 09:45:00,89.13,89.13,88.98,89.08,5407500035.0
2008-10-15 09:50:00,89.09,89.17,89.0,89.09,5407500035.0
2008-10-15 09:55:00,89.08,89.12,89.01,89.02,5407500035.0
2008-10-15 10:00:00,89.03,89.23,89.02,89.17,5407500035.0
2008-10-15 10:05:00,89.18,89.23,89.12,89.13,5407500035.0
2008-10-15 10:10:00,89.14,89.14,88.99,89.01,5407500035.0
2008-10-15 10:15:00,89.0,89.09,89.0,89.08,5407500035.0
2008-10-15 10:20:00,89.07,89.07,88.98,88.98,5407500035.0
2008-10-15 10:25:00,88.99,89.01,88.9,88.91,5407500035.0
2008-10-15 10:30:00,88.9,88.98,88.81,88.82,5407500035.0
2008-10-15 10:35:00,88.83,88.97,88.83,88.85,5407500035.0
2008-10-15 10:40:00,88.84,88.84,88.69,88.79,5407500035.0
2008-10-15 10:45:00,88.78,88.8,88.62,88.65,5407500035.0
2008-10-15 10:50:00,88.64,88.66,88.54,88.54,5407500035.0
2008-10-15 10:55:00,88.53,88.58,88.47,88.55,5407500035.0
2008-10-15 11:00:00,88.54,88.72,88.54,88.72,5407500035.0
2008-10-15 11:05:00,88.71,88.83,88.7,88.75,5407500035.0
2008-10-15 11:10:00,88.74,88.84,88.74,88.79,5407500035.0
2008-10-15 11:15:00,88.8,88.81,88.7,88.73,5407500035.0
2008-10-15 11:20:00,88.74,88.75,88.68,88.74,5407500035.0
2008-10-15 11:25:00,88.73,88.9,88.72,88.87,5407500035.0
2008-10-15 11:30:00,88.86,88.87,88.76,88.84,5407500035.0
2008-10-15 11:35:00,88.83,88.89,88.81,88.89,5407500035.0
2008-10-15 11:40:00,88.88,88.96,88.87,88.95,5407500035.0
2008-10-15 11:45:00,88.96,88.97,88.9,88.93,5407500035.0
2008-10-15 11:50:00,88.94,88.97,88.89,88.93,5407500035.0
2008-10-15 11:55:00,88.94,89.05,88.93,89.04,5407500035.0
2008-10-15 12:00:00,89.03,89.1,88.98,89.03,5407500035.0
2008-10-15 12:05:00,89.04,89.2,89.01,89.18,5407500035.0
2008-10-15 12:10:00,89.17,89.29,89.15,89.23,5407500035.0
2008-10-15 12:15:00,89.22,89.29,89.19,89.22,5407500035.0
2008-10-15 12:20:00,89.21,89.31,89.19,89.3,5407500035.0
2008-10-15 12:25:00,89.29,89.3,89.22,89.23,5407500035.0
2008-10-15 12:30:00,89.22,89.49,89.22,89.41,5407500035.0
2008-10-15 12:35:00,89.42,89.5,89.39,89.48,5407500035.0
2008-10-15 12:40:00,89.49,89.55,89.46,89.53,5407500035.0
2008-10-15 12:45:00,89.54,89.69,89.51,89.59,5407500035.0
2008-10-15 12:50:00,89.6,89.65,89.43,89.52,5407500035.0
2008-10-15 12:55:00,89.53,89.64,89.45,89.49,5407500035.0
2008-10-15 13:00:00,89.5,89.55,89.39,89.41,5407500035.0
2008-10-15 13:05:00,89.4,89.47,89.36,89.37,5407500035.0
2008-10-15 13:10:00,89.36,89.39,89.28,89.35,5407500035.0
2008-10-15 13:15:00,89.34,89.45,89.3,89.43,5407500035.0
2008-10-15 13:20:00,89.42,89.48,89.4,89.43,5407500035.0
2008-10-15 13:25:00,89.44,89.44,89.27,89.36,5407500035.0
2008-10-15 13:30:00,89.35,89.4,89.31,89.33,5407500035.0
2008-10-15 13:35:00,89.34,89.37,89.21,89.24,5407500035.0
2008-10-15 13:40:00,89.25,89.25,89.09,89.15,5407500035.0
2008-10-15 13:45:00,89.17,89.25,89.15,89.18,5407500035.0
2008-10-15 13:50:00,89.17,89.21,89.1,89.15,5407500035.0
2008-10-15 13:55:00,89.16,89.17,89.05,89.08,5407500035.0
2008-10-15 14:00:00,89.07,89.37,89.07,89.32,5407500035.0
2008-10-15 14:05:00,89.33,89.39,89.25,89.34,5407500035.0
2008-10-15 14:10:00,89.33,89.55,89.32,89.54,5407500035.0
2008-10-15 14:15:00,89.56,89.56,89.39,89.41,5407500035.0
2008-10-15 14:20:00,89.42,89.45,89.3,89.31,5407500035.0
2008-10-15 14:25:00,89.3,89.35,89.23,89.32,5407500035.0
2008-10-15 14:30:00,89.28,89.31,88.99,89.18,5407500035.0
2008-10-15 14:35:00,89.17,89.21,89.07,89.16,5407500035.0
2008-10-15 14:40:00,89.17,89.28,89.14,89.21,5407500035.0
2008-10-15 14:45:00,89.2,89.3,89.15,89.29,5407500035.0
2008-10-15 14:50:00,89.28,89.31,89.23,89.24,5407500035.0
2008-10-15 14:55:00,89.25,89.27,89.2,89.26,5407500035.0
2008-10-15 15:00:00,89.27,89.34,89.23,89.3,5407500035.0
2008-10-15 15:05:00,89.29,89.44,89.23,89.37,5407500035.0
2008-10-15 15:10:00,89.36,89.57,89.35,89.55,5407500035.0
2008-10-15 15:15:00,89.54,89.59,89.46,89.49,5407500035.0
2008-10-15 15:20:00,89.48,89.5,89.38,89.42,5407500035.0
2008-10-15 15:25:00,89.41,89.45,89.33,89.34,5407500035.0
2008-10-15 15:30:00,89.33,89.42,89.26,89.38,5407500035.0
2008-10-15 15:35:00,89.37,89.47,89.34,89.35,5407500035.0
2008-10-15 15:40:00,89.34,89.4,89.27,89.38,5407500035.0
2008-10-15 15:45:00,89.39,89.39,89.26,89.27,5407500035.0
2008-10-15 15:50:00,89.28,89.41,89.27,89.34,5407500035.0
2008-10-15 15:55:00,89.35,89.46,89.31,89.45,5407500035.0
2008-10-15 16:00:00,89.44,89.44,89.35,89.43,5407500035.0
2008-10-15 16:05:00,89.42,89.43,89.32,89.36,5407500035.0
2008-10-15 16:10:00,89.37,89.43,89.34,89.37,5407500035.0
2008-10-15 16:15:00,89.38,89.41,89.31,89.4,5407500035.0
2008-10-15 16:20:00,89.39,89.48,89.37,89.46,5407500035.0
2008-10-15 16:25:00,89.47,89.5,89.4,89.43,5407500035.0
2008-10-15 16:30:00,89.42,89.64,89.4,89.63,5407500035.0
2008-10-15 16:35:00,89.64,89.83,89.63,89.71,5407500035.0
2008-10-15 16:40:00,89.72,89.88,89.53,89.55,5407500035.0
2008-10-15 16:45:00,89.54,89.55,89.45,89.48,5407500035.0
2008-10-15 16:50:00,89.49,89.6,89.44,89.56,5407500035.0
2008-10-15 16:55:00,89.54,89.58,89.32,89.33,5407500035.0
2008-10-15 17:00:00,89.34,89.54,89.33,89.5,5407500035.0
2008-10-15 17:05:00,89.49,89.65,89.48,89.64,5407500035.0
2008-10-15 17:10:00,89.65,89.7,89.5,89.69,5407500035.0
2008-10-15 17:15:00,89.7,89.78,89.61,89.68,5407500035.0
2008-10-15 17:20:00,89.69,89.7,89.41,89.42,5407500035.0
2008-10-15 17:25:00,89.41,89.44,89.34,89.35,5407500035.0
2008-10-15 17:30:00,89.36,89.37,89.26,89.33,5407500035.0
2008-10-15 17:35:00,89.32,89.39,89.27,89.35,5407500035.0
2008-10-15 17:40:00,89.36,89.43,89.31,89.36,5407500035.0
2008-10-15 17:45:00,89.37,89.37,89.31,89.34,5407500035.0
2008-10-15 17:50:00,89.33,89.46,89.28,89.43,5407500035.0
2008-10-15 17:55:00,89.44,89.5,89.38,89.4,5407500035.0
2008-10-15 18:00:00,89.39,89.49,89.32,89.33,5407500035.0
2008-10-15 18:05:00,89.34,89.34,89.1,89.14,5407500035.0
2008-10-15 18:10:00,89.15,89.22,89.12,89.2,5407500035.0
2008-10-15 18:15:00,89.19,89.2,89.01,89.09,5407500035.0
2008-10-15 18:20:00,89.08,89.12,88.87,88.89,5407500035.0
2008-10-15 18:25:00,88.9,89.11,88.89,89.05,5407500035.0
2008-10-15 18:30:00,89.04,89.17,89.04,89.13,5407500035.0
2008-10-15 18:35:00,89.14,89.34,89.13,89.32,5407500035.0
2008-10-15 18:40:00,89.33,89.38,89.11,89.11,5407500035.0
2008-10-15 18:45:00,89.12,89.2,89.11,89.14,5407500035.0
2008-10-15 18:50:00,89.15,89.22,89.09,89.19,5407500035.0
2008-10-15 18:55:00,89.2,89.28,89.09,89.1,5407500035.0
2008-10-15 19:00:00,89.11,89.12,89.03,89.1,5407500035.0
2008-10-15 19:05:00,89.09,89.23,89.08,89.19,5407500035.0
2008-10-15 19:10:00,89.18,89.24,89.1,89.1,5407500035.0
2008-10-15 19:15:00,89.11,89.11,89.0,89.05,5407500035.0
2008-10-15 19:20:00,89.06,89.21,89.04,89.15,5407500035.0
2008-10-15 19:25:00,89.16,89.26,89.1,89.12,5407500035.0
2008-10-15 19:30:00,89.13,89.16,88.97,88.98,5407500035.0
2008-10-15 19:35:00,88.97,89.13,88.92,89.12,5407500035.0
2008-10-15 19:40:00,89.11,89.12,88.91,88.92,5407500035.0
2008-10-15 19:45:00,88.93,88.94,88.85,88.88,5407500035.0
2008-10-15 19:50:00,88.87,88.88,88.72,88.76,5407500035.0
2008-10-15 19:55:00,88.75,88.77,88.58,88.65,5407500035.0
2008-10-15 20:00:00,88.64,88.64,88.52,88.52,5407500035.0
2008-10-15 20:05:00,88.51,88.58,88.43,88.52,5407500035.0
2008-10-15 20:10:00,88.51,88.56,88.45,88.49,5407500035.0
2008-10-15 20:15:00,88.5,88.57,88.43,88.5,5407500035.0
2008-10-15 20:20:00,88.51,88.82,88.51,88.78,5407500035.0
2008-10-15 20:25:00,88.79,88.85,88.7,88.75,5407500035.0
2008-10-15 20:30:00,88.76,88.89,88.7,88.85,5407500035.0
2008-10-15 20:35:00,88.84,88.84,88.61,88.63,5407500035.0
2008-10-15 20:40:00,88.64,88.89,88.6,88.84,5407500035.0
2008-10-15 20:45:00,88.83,88.86,88.75,88.85,5407500035.0
2008-10-15 20:50:00,88.86,88.87,88.73,88.76,5407500035.0
2008-10-15 20:55:00,88.77,88.82,88.67,88.68,5407500035.0
2008-10-15 21:00:00,88.69,88.73,88.61,88.68,5407500035.0
2008-10-15 21:05:00,88.69,88.85,88.68,88.81,5407500035.0
2008-10-15 21:10:00,88.84,88.84,88.68,88.68,5407500035.0
2008-10-15 21:15:00,88.67,88.81,88.62,88.65,5407500035.0
2008-10-15 21:20:00,88.66,88.7,88.58,88.66,5407500035.0
2008-10-15 21:25:00,88.68,88.68,88.58,88.6,5407500035.0
2008-10-15 21:30:00,88.59,88.62,88.52,88.55,5407500035.0
2008-10-15 21:35:00,88.54,88.66,88.53,88.58,4326000028.0
2008-10-15 21:40:00,88.59,88.74,88.58,88.67,5407500035.0
2008-10-15 21:45:00,88.68,88.69,88.57,88.64,5407500035.0
2008-10-15 21:50:00,88.65,88.65,88.47,88.48,5407500035.0
2008-10-15 21:55:00,88.49,88.58,88.47,88.56,5407500035.0
2008-10-15 22:00:00,88.53,88.55,88.33,88.33,5407500035.0
2008-10-15 22:05:00,88.32,88.38,88.25,88.25,5407500035.0
2008-10-15 22:10:00,88.24,88.27,88.21,88.23,5407500035.0
2008-10-15 22:15:00,88.22,88.28,88.15,88.25,5407500035.0
2008-10-15 22:20:00,88.24,88.28,88.07,88.15,5407500035.0
2008-10-15 22:25:00,88.16,88.49,88.08,88.46,5407500035.0
2008-10-15 22:30:00,88.45,88.6,88.43,88.45,5407500035.0
2008-10-15 22:35:00,88.43,88.57,88.43,88.51,5407500035.0
2008-10-15 22:40:00,88.5,88.52,88.41,88.43,5407500035.0
2008-10-15 22:45:00,88.42,88.5,88.38,88.41,5407500035.0
2008-10-15 22:50:00,88.4,88.42,88.23,88.26,5407500035.0
2008-10-15 22:55:00,88.25,88.33,88.235,88.28,3321700021.0
2008-10-15 23:00:00,88.29,88.42,88.245,88.285,2180400008.0
2008-10-15 23:05:00,88.19,88.22,88.02,88.05,9607999955.0
2008-10-15 23:10:00,88.04,88.1,88.01,88.02,9607999955.0
2008-10-15 23:15:00,88.04,88.04,87.9,87.98,8563199983.0
2008-10-15 23:20:00,87.99,88.0,87.885,87.89,8301999990.0
2008-10-15 23:25:00,87.89,87.91,87.82,87.84,10627499895.0
2008-10-15 23:30:00,87.85,88.31,87.8,88.21,10634399895.0
2008-10-15 23:35:00,88.22,88.22,88.06,88.07,9859099925.0
2008-10-15 23:40:00,88.09,88.12,88.01,88.1,6431699977.0
2008-10-15 23:45:00,88.09,88.14,88.03,88.08,4845999910.0
2008-10-15 23:50:00,88.09,88.24,88.04,88.21,4845999910.0
2008-10-15 23:55:00,88.22,88.29,88.19,88.22,4845999910.0
2008-10-16 00:00:00,88.21,88.28,88.19,88.22,4845999910.0
2008-10-16 00:05:00,88.25,88.25,88.1,88.11,5867399883.0
2008-10-16 00:10:00,88.1,88.13,88.04,88.08,6003500080.0
2008-10-16 00:15:00,88.07,88.07,87.85,87.89,6003500080.0
2008-10-16 00:20:00,87.88,87.9,87.78,87.79,6003500080.0
2008-10-16 00:25:00,87.8,87.85,87.51,87.64,6003500080.0
2008-10-16 00:30:00,87.65,87.68,87.53,87.595,6003500080.0
2008-10-16 00:35:00,87.59,87.83,87.57,87.75,6211999970.0
2008-10-16 00:40:00,87.77,87.9,87.75,87.86,6211999970.0
2008-10-16 00:45:00,87.89,88.09,87.87,87.95,6211999970.0
2008-10-16 00:50:00,87.94,87.94,87.82,87.9,6211999970.0
2008-10-16 00:55:00,87.915,88.02,87.91,87.97,4738200016.0
2008-10-16 01:00:00,87.96,87.965,87.84,87.84,6218799998.0
2008-10-16 01:05:00,87.82,87.88,87.69,87.71,5498000030.0
2008-10-16 01:10:00,87.7,87.71,87.57,87.68,5498000030.0
2008-10-16 01:15:00,87.69,87.92,87.69,87.87,5498000030.0
2008-10-16 01:20:00,87.9,88.0,87.86,87.89,5498000030.0
2008-10-16 01:25:00,87.87,87.95,87.84,87.93,5498000030.0
2008-10-16 01:30:00,87.93,87.97,87.79,87.8,7597199918.0
2008-10-16 01:35:00,87.81,87.81,87.65,87.67,8121999890.0
2008-10-16 01:40:00,87.66,87.85,87.64,87.85,8121999890.0
2008-10-16 01:45:00,87.84,87.87,87.62,87.62,7986400004.0
2008-10-16 01:50:00,87.63,87.66,87.59,87.63,8518200024.0
2008-10-16 01:55:00,87.64,87.65,87.52,87.6,9451499940.0
2008-10-16 02:00:00,87.62,87.84,87.62,87.81,9451499940.0
2008-10-16 02:05:00,87.8,87.98,87.78,87.97,9451499940.0
2008-10-16 02:10:00,87.98,88.06,87.91,87.94,9451499940.0
2008-10-16 02:15:00,87.95,87.95,87.8,87.84,9451499940.0
2008-10-16 02:20:00,87.83,87.92,87.8,87.91,9451499940.0
2008-10-16 02:25:00,87.9,87.94,87.8,87.85,9451499940.0
2008-10-16 02:30:00,87.87,87.95,87.86,87.89,9451499940.0
2008-10-16 02:35:00,87.91,87.99,87.85,87.88,9451499940.0
2008-10-16 02:40:00,87.87,88.19,87.83,88.19,9451499940.0
2008-10-16 02:45:00,88.2,88.22,87.81,87.88,9451499940.0
2008-10-16 02:50:00,87.89,88.04,87.89,88.02,9451499940.0
2008-10-16 02:55:00,88.01,88.06,87.94,87.99,9451499940.0
2008-10-16 03:00:00,88.0,88.03,87.87,87.93,9451499940.0
2008-10-16 03:05:00,87.92,87.94,87.82,87.82,9451499940.0
2008-10-16 03:10:00,87.81,87.91,87.8,87.9,9451499940.0
2008-10-16 03:15:00,87.91,87.96,87.83,87.86,9451499940.0
2008-10-16 03:20:00,87.87,88.0,87.87,87.98,9451499940.0
2008-10-16 03:25:00,87.99,88.03,87.93,87.94,9451499940.0
2008-10-16 03:30:00,87.93,88.09,87.92,87.96,9451499940.0
2008-10-16 03:35:00,87.97,88.01,87.89,87.99,9451499940.0
2008-10-16 03:40:00,87.98,88.04,87.95,87.99,9451499940.0
2008-10-16 03:45:00,88.0,88.05,87.97,88.03,9451499940.0
2008-10-16 03:50:00,88.04,88.23,88.03,88.23,9451499940.0
2008-10-16 03:55:00,88.22,88.28,88.08,88.27,9451499940.0
2008-10-16 04:00:00,88.26,88.61,88.22,88.46,9451499940.0
2008-10-16 04:05:00,88.45,88.46,88.26,88.3,9451499940.0
2008-10-16 04:10:00,88.31,88.58,88.26,88.54,9451499940.0
2008-10-16 04:15:00,88.53,88.6,88.32,88.33,9451499940.0
2008-10-16 04:20:00,88.32,88.49,88.24,88.45,9451499940.0
2008-10-16 04:25:00,88.44,88.47,88.25,88.27,9451499940.0
2008-10-16 04:30:00,88.28,88.47,88.25,88.29,9451499940.0
2008-10-16 04:35:00,88.3,88.37,88.22,88.35,9451499940.0
2008-10-16 04:40:00,88.34,88.39,88.29,88.38,9451499940.0
2008-10-16 04:45:00,88.37,88.43,88.34,88.43,9451499940.0
2008-10-16 04:50:00,88.44,88.47,88.4,88.43,9451499940.0
2008-10-16 04:55:00,88.42,88.54,88.35,88.37,7806899948.0
2008-10-16 05:00:00,88.36,88.41,88.27,88.31,5339999960.0
2008-10-16 05:05:00,88.315,88.48,88.315,88.44,5942300059.0
2008-10-16 05:10:00,88.43,88.48,88.38,88.41,5032000080.0
2008-10-16 05:15:00,88.4,88.46,88.33,88.37,5032000080.0
2008-10-16 05:20:00,88.38,88.39,88.29,88.31,4616700066.0
2008-10-16 05:25:00,88.32,88.36,88.19,88.21,2955500010.0
2008-10-16 05:30:00,88.16,88.19,88.01,88.03,2955500010.0
2008-10-16 05:35:00,88.02,88.06,87.89,88.0,2955500010.0
2008-10-16 05:40:00,88.01,88.14,87.96,88.12,2955500010.0
2008-10-16 05:45:00,88.13,88.18,88.06,88.14,2955500010.0
2008-10-16 05:50:00,88.13,88.13,88.01,88.02,2955500010.0
2008-10-16 05:55:00,88.035,88.12,88.0,88.07,3407500026.0
2008-10-16 06:00:00,88.08,88.13,88.05,88.11,3520500030.0
2008-10-16 06:05:00,88.09,88.14,87.99,88.0,7471000015.0
2008-10-16 06:10:00,87.99,88.01,87.8,87.85,7471000015.0
2008-10-16 06:15:00,87.88,87.88,87.72,87.83,7471000015.0
2008-10-16 06:20:00,87.82,87.89,87.82,87.87,7471000015.0
2008-10-16 06:25:00,87.88,87.89,87.71,87.73,7471000015.0
2008-10-16 06:30:00,87.74,87.76,87.66,87.68,7471000015.0
2008-10-16 06:35:00,87.67,87.7,87.31,87.33,7471000015.0
2008-10-16 06:40:00,87.34,87.46,87.27,87.34,7471000015.0
2008-10-16 06:45:00,87.35,87.62,87.33,87.62,7471000015.0
2008-10-16 06:50:00,87.6,87.63,87.41,87.46,7471000015.0
2008-10-16 06:55:00,87.45,87.61,87.38,87.58,7471000015.0
2008-10-16 07:00:00,87.59,87.69,87.55,87.66,7471000015.0
2008-10-16 07:05:00,87.67,87.78,87.58,87.68,7471000015.0
2008-10-16 07:10:00,87.7,87.89,87.62,87.63,7471000015.0
2008-10-16 07:15:00,87.64,87.71,87.47,87.53,7471000015.0
2008-10-16 07:20:00,87.58,87.63,87.51,87.52,7471000015.0
2008-10-16 07:25:00,87.53,87.58,87.52,87.55,7471000015.0
2008-10-16 07:30:00,87.56,87.6,87.48,87.51,7471000015.0
2008-10-16 07:35:00,87.5,87.51,87.23,87.24,7471000015.0
2008-10-16 07:40:00,87.25,87.34,87.18,87.33,7471000015.0
2008-10-16 07:45:00,87.34,87.44,87.31,87.43,7471000015.0
2008-10-16 07:50:00,87.42,87.53,87.41,87.45,7471000015.0
2008-10-16 07:55:00,87.44,87.46,87.34,87.39,7471000015.0
2008-10-16 08:00:00,87.41,87.61,87.36,87.56,7471000015.0
2008-10-16 08:05:00,87.55,87.59,87.46,87.48,7471000015.0
2008-10-16 08:10:00,87.49,87.51,87.23,87.26,7471000015.0
2008-10-16 08:15:00,87.27,87.45,87.19,87.44,7471000015.0
2008-10-16 08:20:00,87.45,87.56,87.37,87.51,7471000015.0
2008-10-16 08:25:00,87.52,87.56,87.46,87.54,7471000015.0
2008-10-16 08:30:00,87.53,87.54,87.42,87.53,7471000015.0
2008-10-16 08:35:00,87.52,87.58,87.49,87.57,7471000015.0
2008-10-16 08:40:00,87.56,87.59,87.47,87.55,7471000015.0
2008-10-16 08:45:00,87.56,87.6,87.53,87.55,7471000015.0
2008-10-16 08:50:00,87.54,87.57,87.45,87.52,7471000015.0
2008-10-16 08:55:00,87.53,87.64,87.51,87.61,7471000015.0
2008-10-16 09:00:00,87.62,87.75,87.59,87.73,7471000015.0
2008-10-16 09:05:00,87.72,87.82,87.56,87.63,7471000015.0
2008-10-16 09:10:00,87.62,87.72,87.59,87.68,7471000015.0
2008-10-16 09:15:00,87.69,87.87,87.68,87.75,7471000015.0
2008-10-16 09:20:00,87.76,88.0,87.76,87.95,7471000015.0
2008-10-16 09:25:00,87.94,88.08,87.94,88.01,7471000015.0
2008-10-16 09:30:00,88.02,88.14,87.89,88.06,7471000015.0
2008-10-16 09:35:00,88.05,88.17,88.02,88.16,7471000015.0
2008-10-16 09:40:00,88.17,88.22,88.09,88.14,7471000015.0
2008-10-16 09:45:00,88.13,88.14,88.0,88.02,7471000015.0
2008-10-16 09:50:00,88.01,88.03,87.93,88.01,7471000015.0
2008-10-16 09:55:00,88.02,88.09,87.92,88.09,7471000015.0
2008-10-16 10:00:00,88.1,88.25,88.1,88.2,7471000015.0
2008-10-16 10:05:00,88.19,88.47,88.17,88.45,7471000015.0
2008-10-16 10:10:00,88.46,88.53,88.34,88.34,7471000015.0
2008-10-16 10:15:00,88.35,88.37,88.24,88.33,7471000015.0
2008-10-16 10:20:00,88.34,88.35,88.21,88.33,7471000015.0
2008-10-16 10:25:00,88.34,88.44,88.3,88.3,7471000015.0
2008-10-16 10:30:00,88.31,88.37,88.21,88.28,7471000015.0
2008-10-16 10:35:00,88.27,88.46,88.22,88.41,7471000015.0
2008-10-16 10:40:00,88.4,88.44,88.25,88.3,7471000015.0
2008-10-16 10:45:00,88.29,88.39,88.27,88.39,7471000015.0
2008-10-16 10:50:00,88.38,88.4,88.31,88.37,7471000015.0
2008-10-16 10:55:00,88.38,88.44,88.35,88.35,7471000015.0
2008-10-16 11:00:00,88.34,88.36,88.27,88.35,7471000015.0
2008-10-16 11:05:00,88.36,88.39,88.32,88.35,7471000015.0
2008-10-16 11:10:00,88.36,88.47,88.35,88.4,7471000015.0
2008-10-16 11:15:00,88.39,88.45,88.33,88.44,7471000015.0
2008-10-16 11:20:00,88.45,88.52,88.4,88.51,7471000015.0
2008-10-16 11:25:00,88.5,88.55,88.38,88.38,7471000015.0
2008-10-16 11:30:00,88.37,88.45,88.29,88.4,7471000015.0
2008-10-16 11:35:00,88.41,88.42,88.36,88.37,7471000015.0
2008-10-16 11:40:00,88.38,88.4,88.27,88.27,7471000015.0
2008-10-16 11:45:00,88.28,88.41,88.27,88.35,7471000015.0
2008-10-16 11:50:00,88.34,88.41,88.33,88.35,7471000015.0
2008-10-16 11:55:00,88.36,88.38,88.24,88.26,7471000015.0
2008-10-16 12:00:00,88.27,88.37,88.21,88.33,7471000015.0
2008-10-16 12:05:00,88.32,88.49,88.31,88.42,7471000015.0
2008-10-16 12:10:00,88.41,88.44,88.31,88.33,7471000015.0
2008-10-16 12:15:00,88.32,88.35,88.23,88.31,7471000015.0
2008-10-16 12:20:00,88.3,88.45,88.29,88.4,7471000015.0
2008-10-16 12:25:00,88.41,88.45,88.37,88.4,7471000015.0
2008-10-16 12:30:00,88.39,88.45,88.28,88.4,7471000015.0
2008-10-16 12:35:00,88.39,88.53,88.38,88.47,7471000015.0
2008-10-16 12:40:00,88.48,88.59,88.48,88.52,7471000015.0
2008-10-16 12:45:00,88.51,88.51,88.43,88.51,7471000015.0
2008-10-16 12:50:00,88.52,88.54,88.43,88.45,7471000015.0
2008-10-16 12:55:00,88.47,88.57,88.45,88.55,7471000015.0
2008-10-16 13:00:00,88.56,88.61,88.4,88.53,7471000015.0
2008-10-16 13:05:00,88.52,88.63,88.44,88.47,7471000015.0
2008-10-16 13:10:00,88.48,88.83,88.47,88.82,7471000015.0
2008-10-16 13:15:00,88.83,88.93,88.82,88.85,7471000015.0
2008-10-16 13:20:00,88.84,88.94,88.84,88.91,7471000015.0
2008-10-16 13:25:00,88.9,89.26,88.87,89.15,7471000015.0
2008-10-16 13:30:00,89.14,89.2,89.04,89.07,7471000015.0
2008-10-16 13:35:00,89.08,89.23,89.0,89.17,7471000015.0
2008-10-16 13:40:00,89.16,89.18,89.03,89.07,7471000015.0
2008-10-16 13:45:00,89.06,89.06,88.85,88.89,7471000015.0
2008-10-16 13:50:00,88.9,89.05,88.84,88.94,7471000015.0
2008-10-16 13:55:00,88.92,88.93,88.78,88.82,7471000015.0
2008-10-16 14:00:00,88.81,88.93,88.76,88.93,7471000015.0
2008-10-16 14:05:00,88.92,88.95,88.86,88.91,7471000015.0
2008-10-16 14:10:00,88.92,88.94,88.8,88.84,7471000015.0
2008-10-16 14:15:00,88.85,88.97,88.85,88.96,7471000015.0
2008-10-16 14:20:00,88.95,89.06,88.93,88.93,7471000015.0
2008-10-16 14:25:00,88.92,88.94,88.8,88.82,7471000015.0
2008-10-16 14:30:00,88.83,89.16,88.8,89.11,7471000015.0
2008-10-16 14:35:00,89.1,89.21,89.07,89.2,7471000015.0
2008-10-16 14:40:00,89.21,89.35,89.16,89.29,7471000015.0
2008-10-16 14:45:00,89.3,89.47,89.26,89.44,7471000015.0
2008-10-16 14:50:00,89.43,89.56,89.39,89.4,7471000015.0
2008-10-16 14:55:00,89.39,89.43,89.22,89.26,7471000015.0
2008-10-16 15:00:00,89.27,89.32,89.2,89.25,7471000015.0
2008-10-16 15:05:00,89.24,89.29,89.13,89.15,7471000015.0
2008-10-16 15:10:00,89.14,89.21,88.96,89.0,7471000015.0
2008-10-16 15:15:00,88.99,89.09,88.92,89.06,7471000015.0
2008-10-16 15:20:00,89.05,89.17,89.05,89.11,7471000015.0
2008-10-16 15:25:00,89.12,89.26,89.08,89.26,7471000015.0
2008-10-16 15:30:00,89.25,89.39,88.94,89.07,7471000015.0
2008-10-16 15:35:00,89.06,89.34,89.06,89.27,7471000015.0
2008-10-16 15:40:00,89.26,89.42,89.16,89.21,7471000015.0
2008-10-16 15:45:00,89.2,89.39,89.1,89.22,7471000015.0
2008-10-16 15:50:00,89.21,89.31,89.12,89.13,7471000015.0
2008-10-16 15:55:00,89.14,89.16,88.91,89.11,7471000015.0
2008-10-16 16:00:00,89.12,89.16,88.81,89.0,7471000015.0
2008-10-16 16:05:00,88.99,89.08,88.89,88.91,7471000015.0
2008-10-16 16:10:00,88.92,88.97,88.63,88.72,7471000015.0
2008-10-16 16:15:00,88.71,88.78,88.53,88.59,7471000015.0
2008-10-16 16:20:00,88.58,88.76,88.49,88.64,7471000015.0
2008-10-16 16:25:00,88.66,88.76,88.57,88.75,7471000015.0
2008-10-16 16:30:00,88.74,88.79,88.6,88.79,7471000015.0
2008-10-16 16:35:00,88.78,88.79,88.61,88.74,7471000015.0
2008-10-16 16:40:00,88.73,88.83,88.63,88.76,7471000015.0
2008-10-16 16:45:00,88.75,88.81,88.67,88.7,7471000015.0
2008-10-16 16:50:00,88.71,88.76,88.61,88.69,7471000015.0
2008-10-16 16:55:00,88.7,88.83,88.67,88.77,7471000015.0
2008-10-16 17:00:00,88.76,88.8,88.57,88.69,7471000015.0
2008-10-16 17:05:00,88.7,88.78,88.64,88.66,7471000015.0
2008-10-16 17:10:00,88.67,88.76,88.52,88.56,7471000015.0
2008-10-16 17:15:00,88.57,88.64,88.49,88.58,7471000015.0
2008-10-16 17:20:00,88.57,88.71,88.56,88.69,7471000015.0
2008-10-16 17:25:00,88.68,88.69,88.48,88.55,7471000015.0
2008-10-16 17:30:00,88.56,88.64,88.48,88.57,7471000015.0
2008-10-16 17:35:00,88.58,88.66,88.48,88.53,7471000015.0
2008-10-16 17:40:00,88.54,88.55,88.43,88.51,7471000015.0
2008-10-16 17:45:00,88.52,88.62,88.49,88.53,7471000015.0
2008-10-16 17:50:00,88.54,88.71,88.47,88.71,7471000015.0
2008-10-16 17:55:00,88.7,88.71,88.52,88.63,7471000015.0
2008-10-16 18:00:00,88.61,88.69,88.56,88.59,7471000015.0
2008-10-16 18:05:00,88.6,88.65,88.54,88.56,7471000015.0
2008-10-16 18:10:00,88.55,88.74,88.54,88.73,7471000015.0
2008-10-16 18:15:00,88.71,88.82,88.59,88.71,7471000015.0
2008-10-16 18:20:00,88.7,89.08,88.69,88.95,7471000015.0
2008-10-16 18:25:00,88.94,89.02,88.74,88.8,7471000015.0
2008-10-16 18:30:00,88.79,88.85,88.65,88.7,7471000015.0
2008-10-16 18:35:00,88.71,88.85,88.67,88.79,7471000015.0
2008-10-16 18:40:00,88.78,88.83,88.6,88.67,7471000015.0
2008-10-16 18:45:00,88.68,88.79,88.61,88.71,7471000015.0
2008-10-16 18:50:00,88.72,88.78,88.63,88.75,7471000015.0
2008-10-16 18:55:00,88.76,88.78,88.52,88.53,7471000015.0
2008-10-16 19:00:00,88.52,88.7,88.51,88.64,7471000015.0
2008-10-16 19:05:00,88.65,88.7,88.52,88.54,7471000015.0
2008-10-16 19:10:00,88.55,88.68,88.53,88.57,7471000015.0
2008-10-16 19:15:00,88.56,88.7,88.56,88.6,7471000015.0
2008-10-16 19:20:00,88.58,88.75,88.57,88.64,7471000015.0
2008-10-16 19:25:00,88.63,88.68,88.57,88.66,7471000015.0
2008-10-16 19:30:00,88.67,88.68,88.58,88.61,7471000015.0
2008-10-16 19:35:00,88.6,88.65,88.45,88.49,7471000015.0
2008-10-16 19:40:00,88.5,88.59,88.49,88.54,7471000015.0
2008-10-16 19:45:00,88.55,88.69,88.53,88.55,7471000015.0
2008-10-16 19:50:00,88.56,88.68,88.56,88.65,7471000015.0
2008-10-16 19:55:00,88.64,88.74,88.64,88.64,7471000015.0
2008-10-16 20:00:00,88.65,88.68,88.54,88.55,7471000015.0
2008-10-16 20:05:00,88.56,88.67,88.51,88.58,7471000015.0
2008-10-16 20:10:00,88.59,88.66,88.51,88.53,7471000015.0
2008-10-16 20:15:00,88.54,88.63,88.54,88.57,7471000015.0
2008-10-16 20:20:00,88.56,88.6,88.5,88.53,7471000015.0
2008-10-16 20:25:00,88.54,88.62,88.5,88.61,7471000015.0
2008-10-16 20:30:00,88.62,88.65,88.57,88.63,7471000015.0
2008-10-16 20:35:00,88.62,88.69,88.6,88.67,7471000015.0
2008-10-16 20:40:00,88.68,88.7,88.61,88.62,7471000015.0
2008-10-16 20:45:00,88.63,88.81,88.6,88.81,7471000015.0
2008-10-16 20:50:00,88.82,88.93,88.72,88.9,7471000015.0
2008-10-16 20:55:00,88.89,88.98,88.84,88.86,7471000015.0
2008-10-16 21:00:00,88.87,89.0,88.77,88.93,7471000015.0
2008-10-16 21:05:00,88.94,89.27,88.93,89.27,7471000015.0
2008-10-16 21:10:00,89.28,89.46,89.15,89.42,7471000015.0
2008-10-16 21:15:00,89.38,89.45,89.15,89.17,7471000015.0
2008-10-16 21:20:00,89.16,89.2,88.95,89.03,7471000015.0
2008-10-16 21:25:00,89.04,89.07,88.95,89.0,7471000015.0
2008-10-16 21:30:00,88.99,89.13,88.89,88.95,7471000015.0
2008-10-16 21:35:00,88.94,89.0,88.81,88.96,7471000015.0
2008-10-16 21:40:00,88.97,89.13,88.96,89.07,7471000015.0
2008-10-16 21:45:00,89.06,89.22,89.05,89.16,7471000015.0
2008-10-16 21:50:00,89.17,89.21,89.09,89.21,7471000015.0
2008-10-16 21:55:00,89.22,89.29,89.18,89.28,7471000015.0
2008-10-16 22:00:00,89.27,89.3,89.18,89.3,7471000015.0
2008-10-16 22:05:00,89.29,89.4,89.29,89.31,7471000015.0
2008-10-16 22:10:00,89.29,89.32,89.28,89.31,8414599846.0
2008-10-16 22:15:00,89.3,89.31,89.27,89.28,8198999785.0
2008-10-16 22:20:00,89.29,89.39,89.28,89.33,8198999785.0
2008-10-16 22:25:00,89.34,89.4,89.33,89.35,8198999785.0
2008-10-16 22:30:00,89.34,89.37,89.15,89.29,8198999785.0
2008-10-16 22:35:00,89.29,89.31,89.23,89.24,9165799913.0
2008-10-16 22:40:00,89.25,89.32,89.24,89.3,6100699963.0
2008-10-16 22:45:00,89.29,89.32,89.23,89.3,1140499990.0
2008-10-16 22:50:00,89.31,89.35,89.25,89.29,1140499990.0
2008-10-16 22:55:00,89.3,89.3,89.22,89.23,1140499990.0
2008-10-16 23:00:00,89.24,89.34,89.24,89.33,1693699999.0
2008-10-16 23:05:00,89.31,89.37,89.3,89.355,9127999880.0
2008-10-16 23:10:00,89.34,89.42,89.34,89.4,4977500000.0
2008-10-16 23:15:00,89.39,89.44,89.35,89.42,4977500000.0
2008-10-16 23:20:00,89.41,89.47,89.34,89.47,4977500000.0
2008-10-16 23:25:00,89.49,89.55,89.48,89.54,5933100006.0
2008-10-16 23:30:00,89.52,89.64,89.5,89.61,8298000030.0
2008-10-16 23:35:00,89.6,89.6,89.46,89.55,8298000030.0
2008-10-16 23:40:00,89.56,89.58,89.51,89.51,8298000030.0
2008-10-16 23:45:00,89.53,89.58,89.49,89.52,9592799958.0
2008-10-16 23:50:00,89.51,89.59,89.5,89.55,9515799973.0
2008-10-16 23:55:00,89.55,89.56,89.53,89.555,9042199847.0
2008-10-17 00:00:00,89.56,89.58,89.535,89.56,7420799999.0
2008-10-17 00:05:00,89.56,89.56,89.51,89.515,4875800008.0
2008-10-17 00:10:00,89.515,89.515,89.45,89.48,7746000015.0
2008-10-17 00:15:00,89.485,89.505,89.46,89.48,5617799991.0
2008-10-17 00:20:00,89.48,89.48,89.37,89.425,4914199956.0
2008-10-17 00:25:00,89.425,89.45,89.24,89.25,7119199944.0
2008-10-17 00:30:00,89.25,89.275,89.215,89.215,8525099933.0
2008-10-17 00:35:00,89.205,89.28,89.2,89.26,8670500104.0
2008-10-17 00:40:00,89.27,89.27,89.13,89.13,9996000105.0
2008-10-17 00:45:00,89.12,89.16,89.0,89.05,9996000105.0
2008-10-17 00:50:00,89.04,89.21,89.04,89.19,8944000096.0
2008-10-17 00:55:00,89.18,89.36,89.18,89.33,4736000060.0
2008-10-17 01:00:00,89.32,89.33,89.28,89.33,5558800050.0
2008-10-17 01:05:00,89.32,89.43,89.32,89.42,7419600077.0
2008-10-17 01:10:00,89.44,89.51,89.43,89.51,7491400008.0
2008-10-17 01:15:00,89.53,89.57,89.41,89.43,823000030.0
2008-10-17 01:20:00,89.44,89.48,89.42,89.44,2830600066.0
2008-10-17 01:25:00,89.45,89.47,89.42,89.44,3332500075.0
2008-10-17 01:30:00,89.42,89.49,89.39,89.39,3652999880.0
2008-10-17 01:35:00,89.38,89.41,89.36,89.38,5180599946.0
2008-10-17 01:40:00,89.385,89.385,89.11,89.24,7524799945.0
2008-10-17 01:45:00,89.23,89.33,89.21,89.31,7537999920.0
2008-10-17 01:50:00,89.3,89.34,89.28,89.32,5003599932.0
2008-10-17 01:55:00,89.29,89.38,89.29,89.37,3798299974.0
2008-10-17 02:00:00,89.38,89.41,89.36,89.41,7438500060.0
2008-10-17 02:05:00,89.42,89.54,89.4,89.53,7438500060.0
2008-10-17 02:10:00,89.54,89.76,89.52,89.7,7438500060.0
2008-10-17 02:15:00,89.71,89.74,89.63,89.71,7438500060.0
2008-10-17 02:20:00,89.7,89.7,89.59,89.64,7438500060.0
2008-10-17 02:25:00,89.63,89.73,89.62,89.73,7438500060.0
2008-10-17 02:30:00,89.74,89.74,89.59,89.6,7438500060.0
2008-10-17 02:35:00,89.61,89.64,89.44,89.5,7438500060.0
2008-10-17 02:40:00,89.51,89.54,89.44,89.48,7438500060.0
2008-10-17 02:45:00,89.47,89.62,89.47,89.59,7438500060.0
2008-10-17 02:50:00,89.58,89.65,89.44,89.44,7438500060.0
2008-10-17 02:55:00,89.43,89.56,89.4,89.55,7438500060.0
2008-10-17 03:00:00,89.56,89.69,89.56,89.68,7438500060.0
2008-10-17 03:05:00,89.67,89.72,89.61,89.61,7438500060.0
2008-10-17 03:10:00,89.62,89.62,89.52,89.57,7438500060.0
2008-10-17 03:15:00,89.58,89.6,89.5,89.51,7438500060.0
2008-10-17 03:20:00,89.52,89.52,89.39,89.47,7438500060.0
2008-10-17 03:25:00,89.5,89.5,89.36,89.36,7438500060.0
2008-10-17 03:30:00,89.37,89.45,89.36,89.44,7438500060.0
2008-10-17 03:35:00,89.45,89.54,89.41,89.41,7438500060.0
2008-10-17 03:40:00,89.42,89.42,89.11,89.18,7438500060.0
2008-10-17 03:45:00,89.17,89.28,89.15,89.19,7438500060.0
2008-10-17 03:50:00,89.18,89.27,89.16,89.26,7438500060.0
2008-10-17 03:55:00,89.27,89.38,89.25,89.35,7438500060.0
2008-10-17 04:00:00,89.36,89.44,89.35,89.37,7438500060.0
2008-10-17 04:05:00,89.36,89.37,89.28,89.32,7438500060.0
2008-10-17 04:10:00,89.31,89.44,89.31,89.43,7438500060.0
2008-10-17 04:15:00,89.44,89.44,89.35,89.39,7438500060.0
2008-10-17 04:20:00,89.38,89.43,89.36,89.37,7438500060.0
2008-10-17 04:25:00,89.34,89.37,89.32,89.34,7865300025.0
2008-10-17 04:30:00,89.35,89.4,89.3,89.37,6635299993.0
2008-10-17 04:35:00,89.36,89.4,89.34,89.34,5711000060.0
2008-10-17 04:40:00,89.35,89.375,89.33,89.36,5809400024.0
2008-10-17 04:45:00,89.35,89.35,89.31,89.32,7348799942.0
2008-10-17 04:50:00,89.31,89.32,89.26,89.27,8400099921.0
2008-10-17 04:55:00,89.28,89.3,89.25,89.26,4225400007.0
2008-10-17 05:00:00,89.25,89.28,89.21,89.28,4449399972.0
2008-10-17 05:05:00,89.3,89.32,89.24,89.26,5810999800.0
2008-10-17 05:10:00,89.25,89.25,89.18,89.22,5810999800.0
2008-10-17 05:15:00,89.23,89.295,89.21,89.29,7410999914.0
2008-10-17 05:20:00,89.29,89.36,89.27,89.32,6742399964.0
2008-10-17 05:25:00,89.335,89.34,89.29,89.32,7234799988.0
2008-10-17 05:30:00,89.31,89.32,89.26,89.27,8783199997.0
2008-10-17 05:35:00,89.28,89.31,89.28,89.29,7911600021.0
2008-10-17 05:40:00,89.305,89.31,89.24,89.25,8908599991.0
2008-10-17 05:45:00,89.26,89.27,89.24,89.27,8453699952.0
2008-10-17 05:50:00,89.26,89.31,89.25,89.31,7439999925.0
2008-10-17 05:55:00,89.31,89.315,89.27,89.28,4504599984.0
2008-10-17 06:00:00,89.29,89.32,89.26,89.28,1740000000.0
2008-10-17 06:05:00,89.29,89.29,89.25,89.29,2238999992.0
2008-10-17 06:10:00,89.28,89.33,89.27,89.275,8693900030.0
2008-10-17 06:15:00,89.28,89.33,89.26,89.3,5299200025.0
2008-10-17 06:20:00,89.31,89.44,89.3,89.42,6188200026.0
2008-10-17 06:25:00,89.41,89.46,89.39,89.43,4910000020.0
2008-10-17 06:30:00,89.44,89.55,89.4,89.49,4910000020.0
2008-10-17 06:35:00,89.48,89.54,89.47,89.48,4910000020.0
2008-10-17 06:40:00,89.49,89.49,89.43,89.44,4910000020.0
2008-10-17 06:45:00,89.45,89.53,89.44,89.52,4910000020.0
2008-10-17 06:50:00,89.53,89.55,89.43,89.46,5378000012.0
2008-10-17 06:55:00,89.45,89.51,89.41,89.49,6872699989.0
2008-10-17 07:00:00,89.48,89.62,89.435,89.57,7768000022.0
2008-10-17 07:05:00,89.58,89.64,89.52,89.53,5171000072.0
2008-10-17 07:10:00,89.54,89.59,89.46,89.46,5878500085.0
2008-10-17 07:15:00,89.47,89.54,89.44,89.48,5878500085.0
2008-10-17 07:20:00,89.49,89.53,89.47,89.49,5878500085.0
2008-10-17 07:25:00,89.48,89.49,89.38,89.4,5878500085.0
2008-10-17 07:30:00,89.39,89.42,89.29,89.3,5878500085.0
2008-10-17 07:35:00,89.29,89.29,89.25,89.26,5878500085.0
2008-10-17 07:40:00,89.27,89.27,89.19,89.2,5878500085.0
2008-10-17 07:45:00,89.21,89.23,89.19,89.21,5878500085.0
2008-10-17 07:50:00,89.22,89.23,89.17,89.22,5878500085.0
2008-10-17 07:55:00,89.21,89.26,89.11,89.15,5878500085.0
2008-10-17 08:00:00,89.16,89.21,89.13,89.15,5878500085.0
2008-10-17 08:05:00,89.16,89.29,89.14,89.29,5878500085.0
2008-10-17 08:10:00,89.28,89.29,89.15,89.2,5878500085.0
2008-10-17 08:15:00,89.19,89.3,89.17,89.26,5878500085.0
2008-10-17 08:20:00,89.27,89.29,89.19,89.22,5878500085.0
2008-10-17 08:25:00,89.21,89.29,89.2,89.29,5878500085.0
2008-10-17 08:30:00,89.28,89.32,89.25,89.32,5878500085.0
2008-10-17 08:35:00,89.33,89.39,89.28,89.28,5878500085.0
2008-10-17 08:40:00,89.31,89.32,89.18,89.19,5878500085.0
2008-10-17 08:45:00,89.18,89.22,89.13,89.19,5878500085.0
2008-10-17 08:50:00,89.18,89.22,89.16,89.19,5878500085.0
2008-10-17 08:55:00,89.2,89.33,89.16,89.27,5878500085.0
2008-10-17 09:00:00,89.3,89.32,89.15,89.15,5878500085.0
2008-10-17 09:05:00,89.16,89.19,89.12,89.16,5878500085.0
2008-10-17 09:10:00,89.15,89.24,89.11,89.21,5878500085.0
2008-10-17 09:15:00,89.17,89.32,89.17,89.29,5878500085.0
2008-10-17 09:20:00,89.3,89.3,89.23,89.24,5878500085.0
2008-10-17 09:25:00,89.28,89.29,89.18,89.19,5878500085.0
2008-10-17 09:30:00,89.16,89.28,89.15,89.17,5878500085.0
2008-10-17 09:35:00,89.18,89.18,89.09,89.16,5878500085.0
2008-10-17 09:40:00,89.17,89.28,89.17,89.23,4702800068.0
2008-10-17 09:45:00,89.2,89.28,89.13,89.13,5878500085.0
2008-10-17 09:50:00,89.12,89.13,89.03,89.06,5878500085.0
2008-10-17 09:55:00,89.07,89.07,88.87,88.93,5878500085.0
2008-10-17 10:00:00,88.96,88.99,88.81,88.97,5878500085.0
2008-10-17 10:05:00,88.95,89.04,88.88,89.02,5878500085.0
2008-10-17 10:10:00,89.0,89.03,88.93,89.01,5878500085.0
2008-10-17 10:15:00,89.03,89.05,89.0,89.0,5878500085.0
2008-10-17 10:20:00,89.03,89.04,88.91,88.97,5878500085.0
2008-10-17 10:25:00,88.98,89.01,88.93,89.0,5878500085.0
2008-10-17 10:30:00,88.99,89.06,88.99,89.01,5878500085.0
2008-10-17 10:35:00,89.0,89.08,88.99,89.08,5878500085.0
2008-10-17 10:40:00,89.07,89.22,89.03,89.22,5878500085.0
2008-10-17 10:45:00,89.2,89.23,89.15,89.205,6805100134.0
2008-10-17 10:50:00,89.21,89.215,89.0,89.01,7939999955.0
2008-10-17 10:55:00,89.015,89.07,88.945,89.03,8188799981.0
2008-10-17 11:00:00,89.035,89.135,89.0,89.05,8653100104.0
2008-10-17 11:05:00,89.07,89.125,89.045,89.055,9089800153.0
2008-10-17 11:10:00,89.055,89.06,88.94,88.985,8325399969.0
2008-10-17 11:15:00,88.98,88.98,88.78,88.85,8389000053.0
2008-10-17 11:20:00,88.86,88.9,88.65,88.69,8083499946.0
2008-10-17 11:25:00,88.69,88.77,88.645,88.69,8408699913.0
2008-10-17 11:30:00,88.685,88.735,88.645,88.655,8294599976.0
2008-10-17 11:35:00,88.66,88.67,88.6,88.67,7709900035.0
2008-10-17 11:40:00,88.675,88.76,88.64,88.64,8637699945.0
2008-10-17 11:45:00,88.63,88.69,88.59,88.665,8931799949.0
2008-10-17 11:50:00,88.67,88.74,88.63,88.65,8668399974.0
2008-10-17 11:55:00,88.665,88.67,88.56,88.615,10015900068.0
2008-10-17 12:00:00,88.61,88.74,88.61,88.7,9659400001.0
2008-10-17 12:05:00,88.7,88.76,88.63,88.68,8800899922.0
2008-10-17 12:10:00,88.69,88.695,88.57,88.64,9094800032.0
2008-10-17 12:15:00,88.64,88.74,88.57,88.735,8707599925.0
2008-10-17 12:20:00,88.74,88.815,88.68,88.73,9113300015.0
2008-10-17 12:25:00,88.74,88.755,88.64,88.64,8910600154.0
2008-10-17 12:30:00,88.66,88.68,88.58,88.635,9815500071.0
2008-10-17 12:35:00,88.635,88.69,88.595,88.635,6354600001.0
2008-10-17 12:40:00,88.635,88.795,88.625,88.765,9252900015.0
2008-10-17 12:45:00,88.775,88.8,88.66,88.715,8998700079.0
2008-10-17 12:50:00,88.715,88.75,88.615,88.62,7987300001.0
2008-10-17 12:55:00,88.6,88.67,88.52,88.67,8752699966.0
2008-10-17 13:00:00,88.66,88.77,88.605,88.735,9243600032.0
2008-10-17 13:05:00,88.74,88.79,88.725,88.73,7977700067.0
2008-10-17 13:10:00,88.73,88.76,88.64,88.67,5500999990.0
2008-10-17 13:15:00,88.68,88.72,88.61,88.66,5500999990.0
2008-10-17 13:20:00,88.67,88.78,88.64,88.77,5500999990.0
2008-10-17 13:25:00,88.76,88.85,88.76,88.84,5500999990.0
2008-10-17 13:30:00,88.83,88.91,88.79,88.89,5500999990.0
2008-10-17 13:35:00,88.88,88.95,88.87,88.92,5500999990.0
2008-10-17 13:40:00,88.93,88.97,88.86,88.9,5500999990.0
2008-10-17 13:45:00,88.91,88.95,88.87,88.88,5500999990.0
2008-10-17 13:50:00,88.89,88.98,88.87,88.96,5500999990.0
2008-10-17 13:55:00,88.97,89.15,88.96,89.13,5500999990.0
2008-10-17 14:00:00,89.14,89.16,89.05,89.08,5500999990.0
2008-10-17 14:05:00,89.09,89.19,89.07,89.14,5500999990.0
2008-10-17 14:10:00,89.15,89.19,89.06,89.09,5500999990.0
2008-10-17 14:15:00,89.1,89.13,89.08,89.1,5500999990.0
2008-10-17 14:20:00,89.09,89.11,88.99,89.02,5500999990.0
2008-10-17 14:25:00,89.01,89.06,88.98,89.01,5500999990.0
2008-10-17 14:30:00,89.0,89.01,88.82,88.93,5500999990.0
2008-10-17 14:35:00,88.92,89.02,88.87,89.01,5500999990.0
2008-10-17 14:40:00,89.0,89.08,88.94,88.98,5500999990.0
2008-10-17 14:45:00,88.97,89.1,88.91,89.09,5500999990.0
2008-10-17 14:50:00,89.1,89.17,89.02,89.14,5500999990.0
2008-10-17 14:55:00,89.15,89.22,89.14,89.18,5500999990.0
2008-10-17 15:00:00,89.17,89.19,89.1,89.11,5500999990.0
2008-10-17 15:05:00,89.1,89.13,89.03,89.04,5500999990.0
2008-10-17 15:10:00,89.05,89.1,89.0,89.08,5500999990.0
2008-10-17 15:15:00,89.07,89.16,89.03,89.13,5500999990.0
2008-10-17 15:20:00,89.12,89.23,89.11,89.19,5500999990.0
2008-10-17 15:25:00,89.18,89.2,88.98,89.06,5500999990.0
2008-10-17 15:30:00,89.05,89.08,88.94,89.03,5500999990.0
2008-10-17 15:35:00,89.02,89.19,89.02,89.14,5500999990.0
2008-10-17 15:40:00,89.12,89.37,89.1,89.32,5500999990.0
2008-10-17 15:45:00,89.33,89.41,89.29,89.32,5500999990.0
2008-10-17 15:50:00,89.31,89.42,89.3,89.4,5500999990.0
2008-10-17 15:55:00,89.41,89.46,89.31,89.43,5500999990.0
2008-10-17 16:00:00,89.41,89.48,89.35,89.4,5500999990.0
2008-10-17 16:05:00,89.39,89.51,89.25,89.26,5500999990.0
2008-10-17 16:10:00,89.27,89.33,89.17,89.21,5500999990.0
2008-10-17 16:15:00,89.2,89.31,89.18,89.21,5500999990.0
2008-10-17 16:20:00,89.22,89.24,89.08,89.16,5500999990.0
2008-10-17 16:25:00,89.15,89.22,89.05,89.15,5500999990.0
2008-10-17 16:30:00,89.16,89.18,89.04,89.06,5500999990.0
2008-10-17 16:35:00,89.07,89.12,89.01,89.08,5500999990.0
2008-10-17 16:40:00,89.09,89.21,89.01,89.21,5500999990.0
2008-10-17 16:45:00,89.2,89.34,89.18,89.32,5500999990.0
2008-10-17 16:50:00,89.33,89.35,89.21,89.29,5500999990.0
2008-10-17 16:55:00,89.3,89.45,89.25,89.42,5500999990.0
2008-10-17 17:00:00,89.43,89.58,89.37,89.52,5500999990.0
2008-10-17 17:05:00,89.51,89.71,89.5,89.65,5500999990.0
2008-10-17 17:10:00,89.66,89.79,89.63,89.78,5500999990.0
2008-10-17 17:15:00,89.79,89.79,89.54,89.57,5500999990.0
2008-10-17 17:20:00,89.56,89.62,89.49,89.56,5500999990.0
2008-10-17 17:25:00,89.57,89.6,89.49,89.51,5500999990.0
2008-10-17 17:30:00,89.5,89.6,89.43,89.5,5500999990.0
2008-10-17 17:35:00,89.51,89.54,89.34,89.43,5500999990.0
2008-10-17 17:40:00,89.44,89.51,89.38,89.4,5500999990.0
2008-10-17 17:45:00,89.39,89.45,89.27,89.32,5500999990.0
2008-10-17 17:50:00,89.33,89.44,89.31,89.4,5500999990.0
2008-10-17 17:55:00,89.39,89.45,89.33,89.4,5500999990.0
2008-10-17 18:00:00,89.39,89.46,89.31,89.38,5500999990.0
2008-10-17 18:05:00,89.4,89.47,89.33,89.37,5500999990.0
2008-10-17 18:10:00,89.36,89.42,89.31,89.35,5500999990.0
2008-10-17 18:15:00,89.36,89.36,89.29,89.33,5500999990.0
2008-10-17 18:20:00,89.33,89.4,89.32,89.32,8487000022.0
2008-10-17 18:25:00,89.33,89.34,89.28,89.32,9233500030.0
2008-10-17 18:30:00,89.31,89.38,89.27,89.28,9233500030.0
2008-10-17 18:35:00,89.29,89.33,89.22,89.32,9233500030.0
2008-10-17 18:40:00,89.31,89.41,89.26,89.27,9233500030.0
2008-10-17 18:45:00,89.26,89.35,89.17,89.32,9233500030.0
2008-10-17 18:50:00,89.33,89.37,89.21,89.27,9233500030.0
2008-10-17 18:55:00,89.28,89.42,89.27,89.41,9233500030.0
2008-10-17 19:00:00,89.4,89.6,89.4,89.55,9233500030.0
2008-10-17 19:05:00,89.54,89.55,89.38,89.41,9233500030.0
2008-10-17 19:10:00,89.4,89.48,89.36,89.48,9233500030.0
2008-10-17 19:15:00,89.47,89.48,89.37,89.48,9233500030.0
2008-10-17 19:20:00,89.47,89.67,89.47,89.66,9233500030.0
2008-10-17 19:25:00,89.68,89.68,89.48,89.58,9233500030.0
2008-10-17 19:30:00,89.59,89.65,89.55,89.62,9233500030.0
2008-10-17 19:35:00,89.63,89.67,89.6,89.65,9233500030.0
2008-10-17 19:40:00,89.66,89.7,89.63,89.64,9233500030.0
2008-10-17 19:45:00,89.65,89.67,89.54,89.61,9233500030.0
2008-10-17 19:50:00,89.62,89.73,89.57,89.63,9233500030.0
2008-10-17 19:55:00,89.64,89.66,89.54,89.63,9233500030.0
2008-10-17 20:00:00,89.62,89.76,89.62,89.72,9233500030.0
2008-10-17 20:05:00,89.71,89.76,89.57,89.62,9233500030.0
2008-10-17 20:10:00,89.63,89.76,89.61,89.63,9233500030.0
2008-10-17 20:15:00,89.62,89.66,89.56,89.63,9233500030.0
2008-10-17 20:20:00,89.62,89.66,89.51,89.54,9233500030.0
2008-10-17 20:25:00,89.53,89.64,89.51,89.63,9233500030.0
2008-10-17 20:30:00,89.64,89.7,89.61,89.68,9233500030.0
2008-10-17 20:35:00,89.69,89.73,89.41,89.44,9233500030.0
2008-10-17 20:40:00,89.43,89.55,89.36,89.47,9233500030.0
2008-10-17 20:45:00,89.46,89.63,89.33,89.55,9233500030.0
2008-10-17 20:50:00,89.56,89.58,89.44,89.52,9233500030.0
2008-10-17 20:55:00,89.54,89.66,89.49,89.61,9233500030.0
2008-10-17 21:00:00,89.62,89.75,89.6,89.64,9233500030.0
2008-10-17 21:05:00,89.63,89.7,89.61,89.67,9233500030.0
2008-10-17 21:10:00,89.65,89.72,89.47,89.6,9233500030.0
2008-10-17 21:15:00,89.59,89.63,89.47,89.48,9233500030.0
2008-10-17 21:20:00,89.46,89.47,89.27,89.44,9233500030.0
2008-10-17 21:25:00,89.43,89.47,89.35,89.39,9233500030.0
2008-10-17 21:30:00,89.41,89.49,89.35,89.38,9500699906.0
2008-10-17 21:35:00,89.39,89.43,89.27,89.35,9567499875.0
2008-10-17 21:40:00,89.36,89.42,89.3,89.4,9567499875.0
2008-10-17 21:45:00,89.41,89.43,89.34,89.35,9567499875.0
2008-10-17 21:50:00,89.36,89.39,89.27,89.28,9567499875.0
2008-10-17 21:55:00,89.3,89.3,89.17,89.19,9055299873.0
2008-10-17 22:00:00,89.195,89.28,89.19,89.22,3544499985.0
2008-10-17 22:05:00,89.23,89.39,89.23,89.37,2679000015.0
2008-10-17 22:10:00,89.38,89.4,89.33,89.355,2946000014.0
2008-10-17 22:15:00,89.36,89.36,89.25,89.28,8370199982.0
2008-10-17 22:20:00,89.27,89.38,89.25,89.31,9142999965.0
2008-10-17 22:25:00,89.315,89.43,89.31,89.41,6233200038.0
2008-10-17 22:30:00,89.42,89.435,89.39,89.435,4393000070.0
2008-10-17 22:35:00,89.455,89.47,89.39,89.405,5253900091.0
2008-10-17 22:40:00,89.34,89.42,89.34,89.37,6505999990.0
2008-10-17 22:45:00,89.38,89.46,89.35,89.435,4909599916.0
2008-10-17 22:50:00,89.435,89.44,89.33,89.415,7532700028.0
2008-10-17 22:55:00,89.42,89.42,89.31,89.39,105000000.0
2008-10-19 23:20:00,89.41,89.42,89.41,89.42,21000000.0
2008-10-19 23:25:00,89.415,89.54,89.355,89.39,247600000.0
2008-10-19 23:30:00,89.39,89.42,89.36,89.42,365600000.0
2008-10-19 23:35:00,89.42,89.46,89.42,89.45,2233599982.0
2008-10-19 23:45:00,89.4,89.43,89.39,89.39,-1546302034.0
2008-10-19 23:50:00,89.375,89.375,89.375,89.375,1458599976.0
2008-10-19 23:55:00,89.415,89.42,89.39,89.41,4856000060.0
2008-10-20 00:00:00,89.37,89.43,89.36,89.43,8486600126.0
2008-10-20 00:05:00,89.44,89.48,89.4,89.42,7253999760.0
2008-10-20 00:10:00,89.43,89.43,89.33,89.33,7253999760.0
2008-10-20 00:15:00,89.34,89.37,89.27,89.27,5803199808.0
2008-10-20 00:20:00,89.285,89.31,89.255,89.265,3119899994.0
2008-10-20 00:25:00,89.255,89.315,89.205,89.305,5524700037.0
2008-10-20 00:30:00,89.3,89.33,89.28,89.32,1191500015.0
2008-10-20 00:35:00,89.31,89.33,89.25,89.285,1072100021.0
2008-10-20 00:40:00,89.3,89.315,89.295,89.305,4842800033.0
2008-10-20 00:45:00,89.31,89.34,89.3,89.31,8003200196.0
2008-10-20 00:50:00,89.32,89.34,89.28,89.305,6433000196.0
2008-10-20 00:55:00,89.305,89.33,89.26,89.26,4583100026.0
2008-10-20 01:00:00,89.25,89.27,89.21,89.24,6600400078.0
2008-10-20 01:05:00,89.23,89.255,89.23,89.25,4624200027.0
2008-10-20 01:10:00,89.25,89.385,89.24,89.34,6941500050.0
2008-10-20 01:15:00,89.34,89.39,89.27,89.27,4817399982.0
2008-10-20 01:20:00,89.26,89.32,89.26,89.3,6617800036.0
2008-10-20 01:25:00,89.31,89.32,89.26,89.27,4358800042.0
2008-10-20 01:30:00,89.28,89.39,89.275,89.35,8052499975.0
2008-10-20 01:35:00,89.36,89.41,89.34,89.375,9245499940.0
2008-10-20 01:40:00,89.38,89.39,89.34,89.39,7286000160.0
2008-10-20 01:45:00,89.38,89.41,89.32,89.33,7286000160.0
2008-10-20 01:50:00,89.32,89.43,89.32,89.41,7286000160.0
2008-10-20 01:55:00,89.41,89.47,89.395,89.42,5246000088.0
2008-10-20 02:00:00,89.41,89.45,89.38,89.4,4736000070.0
2008-10-20 02:05:00,89.41,89.43,89.37,89.42,4736000070.0
2008-10-20 02:10:00,89.41,89.47,89.39,89.415,4736000070.0
2008-10-20 02:15:00,89.39,89.51,89.39,89.44,8972000035.0
2008-10-20 02:20:00,89.45,89.51,89.42,89.47,8972000035.0
2008-10-20 02:25:00,89.48,89.49,89.41,89.43,9172000022.0
2008-10-20 02:30:00,89.48,89.53,89.43,89.48,9971999970.0
2008-10-20 02:35:00,89.49,89.59,89.48,89.57,9971999970.0
2008-10-20 02:40:00,89.56,89.67,89.56,89.63,9971999970.0
2008-10-20 02:45:00,89.62,89.65,89.57,89.64,9971999970.0
2008-10-20 02:50:00,89.63,89.81,89.63,89.81,9971999970.0
2008-10-20 02:55:00,89.82,89.82,89.61,89.71,9971999970.0
2008-10-20 03:00:00,89.72,89.82,89.68,89.7,9971999970.0
2008-10-20 03:05:00,89.71,89.74,89.65,89.68,9971999970.0
2008-10-20 03:10:00,89.67,89.72,89.6,89.72,9971999970.0
2008-10-20 03:15:00,89.71,89.74,89.67,89.72,9971999970.0
2008-10-20 03:20:00,89.725,89.73,89.64,89.68,9776799958.0
2008-10-20 03:25:00,89.67,89.76,89.65,89.75,9727999955.0
2008-10-20 03:30:00,89.74,89.77,89.7,89.73,9241599923.0
2008-10-20 03:35:00,89.74,89.77,89.69,89.72,7295999795.0
2008-10-20 03:40:00,89.74,89.76,89.66,89.67,7295999795.0
2008-10-20 03:45:00,89.66,89.71,89.63,89.7,6524999894.0
2008-10-20 03:50:00,89.69,89.7,89.61,89.62,2832000050.0
2008-10-20 03:55:00,89.63,89.64,89.6,89.63,4959400061.0
2008-10-20 04:00:00,89.64,89.69,89.62,89.65,6060000040.0
2008-10-20 04:05:00,89.64,89.65,89.44,89.48,6060000040.0
2008-10-20 04:10:00,89.49,89.55,89.46,89.48,6060000040.0
2008-10-20 04:15:00,89.47,89.5,89.45,89.48,6060000040.0
2008-10-20 04:20:00,89.5,89.5,89.46,89.49,5342000016.0
2008-10-20 04:25:00,89.5,89.515,89.49,89.495,6491300029.0
2008-10-20 04:30:00,89.495,89.505,89.48,89.48,7167000067.0
2008-10-20 04:35:00,89.49,89.5,89.44,89.44,7344500085.0
2008-10-20 04:40:00,89.43,89.45,89.35,89.38,7344500085.0
2008-10-20 04:45:00,89.39,89.41,89.37,89.395,7344500085.0
2008-10-20 04:50:00,89.38,89.5,89.38,89.46,8095800045.0
2008-10-20 04:55:00,89.48,89.505,89.45,89.45,9390800013.0
2008-10-20 05:00:00,89.46,89.515,89.45,89.49,9877100034.0
2008-10-20 05:05:00,89.48,89.56,89.47,89.56,10345500070.0
2008-10-20 05:10:00,89.57,89.615,89.55,89.595,10345500070.0
2008-10-20 05:15:00,89.6,89.63,89.55,89.61,4765000000.0
2008-10-20 05:20:00,89.62,89.62,89.56,89.57,2712099982.0
2008-10-20 05:25:00,89.58,89.58,89.54,89.55,1461999968.0
2008-10-20 05:30:00,89.56,89.64,89.55,89.64,4077799999.0
2008-10-20 05:35:00,89.65,89.68,89.62,89.68,5578000025.0
2008-10-20 05:40:00,89.68,89.72,89.63,89.63,8681199977.0
2008-10-20 05:45:00,89.62,89.63,89.51,89.53,7712300001.0
2008-10-20 05:50:00,89.54,89.62,89.54,89.62,10722999950.0
2008-10-20 05:55:00,89.63,89.72,89.63,89.65,10722999950.0
2008-10-20 06:00:00,89.64,89.67,89.59,89.66,10722999950.0
2008-10-20 06:05:00,89.66,89.76,89.66,89.71,9048700053.0
2008-10-20 06:10:00,89.69,89.77,89.67,89.75,10336500095.0
2008-10-20 06:15:00,89.73,89.79,89.72,89.79,10336500095.0
2008-10-20 06:20:00,89.81,89.86,89.72,89.74,10336500095.0
2008-10-20 06:25:00,89.73,89.82,89.7,89.81,10336500095.0
2008-10-20 06:30:00,89.8,89.83,89.73,89.76,9613799969.0
2008-10-20 06:35:00,89.77,89.805,89.76,89.78,8569399928.0
2008-10-20 06:40:00,89.77,90.02,89.75,89.96,6319000100.0
2008-10-20 06:45:00,89.97,89.98,89.86,89.96,6319000100.0
2008-10-20 06:50:00,89.97,90.08,89.95,90.0,6319000100.0
2008-10-20 06:55:00,90.01,90.13,89.98,90.1,6319000100.0
2008-10-20 07:00:00,90.11,90.13,90.04,90.12,6319000100.0
2008-10-20 07:05:00,90.1,90.17,89.98,90.0,6319000100.0
2008-10-20 07:10:00,90.01,90.08,89.92,89.93,6319000100.0
2008-10-20 07:15:00,89.94,89.98,89.92,89.95,6319000100.0
2008-10-20 07:20:00,89.96,90.03,89.95,89.95,5274400010.0
2008-10-20 07:25:00,89.96,89.96,89.79,89.82,6658399938.0
2008-10-20 07:30:00,89.83,89.91,89.72,89.74,7178499935.0
2008-10-20 07:35:00,89.75,89.87,89.75,89.85,7178499935.0
2008-10-20 07:40:00,89.86,89.89,89.82,89.83,7178499935.0
2008-10-20 07:45:00,89.82,89.85,89.78,89.81,7178499935.0
2008-10-20 07:50:00,89.8,89.87,89.8,89.84,7178499935.0
2008-10-20 07:55:00,89.85,89.85,89.75,89.78,7178499935.0
2008-10-20 08:00:00,89.77,89.77,89.68,89.74,7178499935.0
2008-10-20 08:05:00,89.75,89.97,89.74,89.96,7178499935.0
2008-10-20 08:10:00,89.95,90.07,89.95,90.06,7178499935.0
2008-10-20 08:15:00,90.05,90.09,89.89,90.06,7178499935.0
2008-10-20 08:20:00,90.07,90.11,89.91,89.95,7178499935.0
2008-10-20 08:25:00,89.94,89.98,89.9,89.91,7178499935.0
2008-10-20 08:30:00,89.92,90.05,89.91,89.99,7178499935.0
2008-10-20 08:35:00,89.98,90.05,89.95,89.96,7178499935.0
2008-10-20 08:40:00,89.99,90.03,89.92,90.0,7178499935.0
2008-10-20 08:45:00,90.01,90.06,89.97,90.05,7178499935.0
2008-10-20 08:50:00,90.04,90.3,90.04,90.26,7178499935.0
2008-10-20 08:55:00,90.27,90.31,90.24,90.27,7178499935.0
2008-10-20 09:00:00,90.3,90.34,90.13,90.18,7178499935.0
2008-10-20 09:05:00,90.17,90.25,90.11,90.13,7178499935.0
2008-10-20 09:10:00,90.12,90.12,89.93,89.95,7178499935.0
2008-10-20 09:15:00,89.96,90.08,89.91,89.96,7178499935.0
2008-10-20 09:20:00,89.97,90.04,89.94,89.97,7178499935.0
2008-10-20 09:25:00,89.96,90.03,89.9,89.92,7178499935.0
2008-10-20 09:30:00,89.91,90.03,89.9,89.99,7178499935.0
2008-10-20 09:35:00,89.98,90.07,89.96,90.06,7178499935.0
2008-10-20 09:40:00,90.07,90.11,90.01,90.01,7178499935.0
2008-10-20 09:45:00,90.0,90.05,89.92,90.05,7178499935.0
2008-10-20 09:50:00,90.06,90.08,89.97,90.03,7178499935.0
2008-10-20 09:55:00,90.02,90.06,89.92,89.96,7178499935.0
2008-10-20 10:00:00,89.97,89.98,89.84,89.88,7178499935.0
2008-10-20 10:05:00,89.87,89.95,89.86,89.9,7178499935.0
2008-10-20 10:10:00,89.89,89.97,89.88,89.93,7178499935.0
2008-10-20 10:15:00,89.92,89.93,89.78,89.8,7178499935.0
2008-10-20 10:20:00,89.81,89.84,89.71,89.76,7178499935.0
2008-10-20 10:25:00,89.75,89.82,89.72,89.77,7178499935.0
2008-10-20 10:30:00,89.76,89.88,89.74,89.84,7178499935.0
2008-10-20 10:35:00,89.85,89.89,89.81,89.84,7178499935.0
2008-10-20 10:40:00,89.83,89.9,89.83,89.9,7178499935.0
2008-10-20 10:45:00,89.89,89.9,89.71,89.71,7178499935.0
2008-10-20 10:50:00,89.72,89.79,89.69,89.73,7178499935.0
2008-10-20 10:55:00,89.74,89.85,89.73,89.8,7178499935.0
2008-10-20 11:00:00,89.81,89.88,89.79,89.82,7178499935.0
2008-10-20 11:05:00,89.83,89.87,89.78,89.87,7178499935.0
2008-10-20 11:10:00,89.86,89.91,89.84,89.89,7178499935.0
2008-10-20 11:15:00,89.9,89.97,89.87,89.92,7178499935.0
2008-10-20 11:20:00,89.91,89.99,89.86,89.95,7178499935.0
2008-10-20 11:25:00,89.94,89.95,89.85,89.89,7178499935.0
2008-10-20 11:30:00,89.88,89.99,89.85,89.87,7178499935.0
2008-10-20 11:35:00,89.86,89.93,89.85,89.87,7178499935.0
2008-10-20 11:40:00,89.86,89.87,89.78,89.79,7178499935.0
2008-10-20 11:45:00,89.78,89.82,89.73,89.78,7178499935.0
2008-10-20 11:50:00,89.79,89.86,89.77,89.84,7178499935.0
2008-10-20 11:55:00,89.83,89.85,89.77,89.78,7178499935.0
2008-10-20 12:00:00,89.77,89.88,89.77,89.83,7178499935.0
2008-10-20 12:05:00,89.82,89.86,89.76,89.78,7178499935.0
2008-10-20 12:10:00,89.8,89.85,89.76,89.81,7178499935.0
2008-10-20 12:15:00,89.82,89.82,89.74,89.75,7178499935.0
2008-10-20 12:20:00,89.76,89.82,89.74,89.75,7178499935.0
2008-10-20 12:25:00,89.74,89.81,89.68,89.69,7178499935.0
2008-10-20 12:30:00,89.68,89.72,89.58,89.61,7178499935.0
2008-10-20 12:35:00,89.6,89.68,89.58,89.59,7178499935.0
2008-10-20 12:40:00,89.6,89.69,89.59,89.67,7178499935.0
2008-10-20 12:45:00,89.68,89.77,89.59,89.59,7178499935.0
2008-10-20 12:50:00,89.57,89.68,89.54,89.66,7178499935.0
2008-10-20 12:55:00,89.65,89.67,89.56,89.63,7178499935.0
2008-10-20 13:00:00,89.61,89.66,89.44,89.54,8501699971.0
2008-10-20 13:05:00,89.555,89.585,89.46,89.565,9990199984.0
2008-10-20 13:10:00,89.55,89.59,89.32,89.34,6958500020.0
2008-10-20 13:15:00,89.35,89.38,89.28,89.33,6958500020.0
2008-10-20 13:20:00,89.32,89.35,89.12,89.25,6958500020.0
2008-10-20 13:25:00,89.24,89.305,89.2,89.225,8999999981.0
2008-10-20 13:30:00,89.21,89.28,89.16,89.19,10598999915.0
2008-10-20 13:35:00,89.2,89.35,89.2,89.29,9837299938.0
2008-10-20 13:40:00,89.3,89.375,89.23,89.375,7595499930.0
2008-10-20 13:45:00,89.38,89.405,89.31,89.385,8052499976.0
2008-10-20 13:50:00,89.385,89.405,89.18,89.21,8450599986.0
2008-10-20 13:55:00,89.2,89.37,89.2,89.305,6539900008.0
2008-10-20 14:00:00,89.29,89.36,89.23,89.28,7791199994.0
2008-10-20 14:05:00,89.29,89.32,89.24,89.3,7277999913.0
2008-10-20 14:10:00,89.3,89.3,89.19,89.195,9586899998.0
2008-10-20 14:15:00,89.19,89.255,89.155,89.235,8475899950.0
2008-10-20 14:20:00,89.22,89.33,89.16,89.27,9281500007.0
2008-10-20 14:25:00,89.28,89.28,89.17,89.195,8896099959.0
2008-10-20 14:30:00,89.18,89.245,89.155,89.205,9461199946.0
2008-10-20 14:35:00,89.205,89.23,89.15,89.2,9757099961.0
2008-10-20 14:40:00,89.19,89.24,89.09,89.15,9135699974.0
2008-10-20 14:45:00,89.14,89.23,89.12,89.165,9346500010.0
2008-10-20 14:50:00,89.165,89.21,89.11,89.19,7923399959.0
2008-10-20 14:55:00,89.17,89.23,89.15,89.19,7999099926.0
2008-10-20 15:00:00,89.19,89.21,89.105,89.18,9487099973.0
2008-10-20 15:05:00,89.18,89.18,89.105,89.105,9281899968.0
2008-10-20 15:10:00,89.11,89.145,88.98,88.99,9763300017.0
2008-10-20 15:15:00,88.98,89.045,88.94,89.005,9776000035.0
2008-10-20 15:20:00,89.0,89.09,88.91,88.92,9266999980.0
2008-10-20 15:25:00,88.91,88.93,88.73,88.8,9505499965.0
2008-10-20 15:30:00,88.81,88.83,88.47,88.53,9505499965.0
2008-10-20 15:35:00,88.54,88.74,88.51,88.62,9505499965.0
2008-10-20 15:40:00,88.63,88.71,88.57,88.64,9505499965.0
2008-10-20 15:45:00,88.63,88.71,88.59,88.66,9505499965.0
2008-10-20 15:50:00,88.67,88.79,88.65,88.73,9505499965.0
2008-10-20 15:55:00,88.72,88.84,88.68,88.79,9505499965.0
2008-10-20 16:00:00,88.81,88.98,88.8,88.84,9505499965.0
2008-10-20 16:05:00,88.83,88.89,88.7,88.74,9505499965.0
2008-10-20 16:10:00,88.75,88.83,88.63,88.65,9505499965.0
2008-10-20 16:15:00,88.67,88.73,88.6,88.7,9505499965.0
2008-10-20 16:20:00,88.69,88.73,88.52,88.58,9505499965.0
2008-10-20 16:25:00,88.57,88.59,88.51,88.53,9505499965.0
2008-10-20 16:30:00,88.54,88.55,88.45,88.53,9505499965.0
2008-10-20 16:35:00,88.54,88.55,88.43,88.51,9505499965.0
2008-10-20 16:40:00,88.52,88.59,88.45,88.59,9505499965.0
2008-10-20 16:45:00,88.58,88.64,88.52,88.54,9505499965.0
2008-10-20 16:50:00,88.55,88.55,88.19,88.21,9505499965.0
2008-10-20 16:55:00,88.22,88.25,88.11,88.19,9505499965.0
2008-10-20 17:00:00,88.2,88.24,88.145,88.15,9599999957.0
2008-10-20 17:05:00,88.15,88.28,88.14,88.2,10569099934.0
2008-10-20 17:10:00,88.19,88.26,88.1,88.185,10390000060.0
2008-10-20 17:15:00,88.18,88.45,88.17,88.4,10128499920.0
2008-10-20 17:20:00,88.39,88.47,88.26,88.27,10128499920.0
2008-10-20 17:25:00,88.29,88.37,88.21,88.25,9352899952.0
2008-10-20 17:30:00,88.27,88.37,88.19,88.23,9158999960.0
2008-10-20 17:35:00,88.24,88.33,88.195,88.235,9529999950.0
2008-10-20 17:40:00,88.23,88.34,88.13,88.32,9998499890.0
2008-10-20 17:45:00,88.32,88.37,88.23,88.25,10048499820.0
2008-10-20 17:50:00,88.24,88.32,88.21,88.31,10003099862.0
2008-10-20 17:55:00,88.33,88.42,88.31,88.375,9822900033.0
2008-10-20 18:00:00,88.37,88.44,88.3,88.335,9585400000.0
2008-10-20 18:05:00,88.33,88.35,88.26,88.28,5125499991.0
2008-10-20 18:10:00,88.28,88.34,88.27,88.335,6415800014.0
2008-10-20 18:15:00,88.33,88.42,88.305,88.305,6208199978.0
2008-10-20 18:20:00,88.3,88.315,88.23,88.28,7340900012.0
2008-10-20 18:25:00,88.28,88.32,88.205,88.245,7994200015.0
2008-10-20 18:30:00,88.24,88.355,88.215,88.33,9216900016.0
2008-10-20 18:35:00,88.325,88.33,88.255,88.29,4762600011.0
2008-10-20 18:40:00,88.29,88.31,88.24,88.275,6995800022.0
2008-10-20 18:45:00,88.275,88.315,88.21,88.305,6428299998.0
2008-10-20 18:50:00,88.28,88.32,88.26,88.285,4613100025.0
2008-10-20 18:55:00,88.285,88.305,88.25,88.265,4245900005.0
2008-10-20 19:00:00,88.265,88.27,88.205,88.205,5063000015.0
2008-10-20 19:05:00,88.2,88.29,88.19,88.29,5717200022.0
2008-10-20 19:10:00,88.29,88.31,88.25,88.25,4466200006.0
2008-10-20 19:15:00,88.25,88.28,88.21,88.24,4790700051.0
2008-10-20 19:20:00,88.255,88.28,88.21,88.265,6097900017.0
2008-10-20 19:25:00,88.27,88.31,88.25,88.26,4584599987.0
2008-10-20 19:30:00,88.26,88.32,88.255,88.31,6897600089.0
2008-10-20 19:35:00,88.315,88.345,88.255,88.295,7141700061.0
2008-10-20 19:40:00,88.295,88.32,88.205,88.3,5024100014.0
2008-10-20 19:45:00,88.295,88.37,88.23,88.345,5342000016.0
2008-10-20 19:50:00,88.345,88.385,88.3,88.36,6986100094.0
2008-10-20 19:55:00,88.36,88.395,88.31,88.33,6277600027.0
2008-10-20 20:00:00,88.33,88.33,88.25,88.295,3772800044.0
2008-10-20 20:05:00,88.295,88.415,88.295,88.36,8831900092.0
2008-10-20 20:10:00,88.36,88.395,88.32,88.375,6448100099.0
2008-10-20 20:15:00,88.375,88.38,88.27,88.315,6248200084.0
2008-10-20 20:20:00,88.315,88.365,88.3,88.325,6796700100.0
2008-10-20 20:25:00,88.33,88.385,88.31,88.335,5795600087.0
2008-10-20 20:30:00,88.335,88.375,88.32,88.365,5578199996.0
2008-10-20 20:35:00,88.365,88.39,88.32,88.35,5859900048.0
2008-10-20 20:40:00,88.345,88.36,88.315,88.34,5845800063.0
2008-10-20 20:45:00,88.335,88.405,88.32,88.395,4617300044.0
2008-10-20 20:50:00,88.39,88.395,88.325,88.39,4998600057.0
2008-10-20 20:55:00,88.4,88.455,88.39,88.455,6792000002.0
2008-10-20 21:00:00,88.45,88.565,88.41,88.425,8235700028.0
2008-10-20 21:05:00,88.43,88.445,88.375,88.405,5681000060.0
2008-10-20 21:10:00,88.405,88.415,88.36,88.405,6765300095.0
2008-10-20 21:15:00,88.405,88.42,88.345,88.4,6308400062.0
2008-10-20 21:20:00,88.42,88.425,88.365,88.395,5434599991.0
2008-10-20 21:25:00,88.4,88.4,88.305,88.31,4924000048.0
2008-10-20 21:30:00,88.31,88.31,88.27,88.305,5529600034.0
2008-10-20 21:35:00,88.305,88.355,88.305,88.34,4809800029.0
2008-10-20 21:40:00,88.34,88.35,88.295,88.315,4546600009.0
2008-10-20 21:45:00,88.315,88.405,88.305,88.39,2781400017.0
2008-10-20 21:50:00,88.375,88.445,88.37,88.435,2189000036.0
2008-10-20 21:55:00,88.435,88.45,88.415,88.43,6776900016.0
2008-10-20 22:00:00,88.43,88.495,88.42,88.44,6532800045.0
2008-10-20 22:05:00,88.44,88.48,88.425,88.44,3169599989.0
2008-10-20 22:10:00,88.44,88.51,88.375,88.51,5704100013.0
2008-10-20 22:15:00,88.505,88.58,88.475,88.58,5124100021.0
2008-10-20 22:20:00,88.58,88.655,88.555,88.605,5309799973.0
2008-10-20 22:25:00,88.6,88.655,88.585,88.605,2638900016.0
2008-10-20 22:30:00,88.61,88.63,88.53,88.545,4724499975.0
2008-10-20 22:35:00,88.545,88.605,88.51,88.515,2482599998.0
2008-10-20 22:40:00,88.525,88.595,88.525,88.57,2008900013.0
2008-10-20 22:45:00,88.575,88.64,88.57,88.575,2059499983.0
2008-10-20 22:50:00,88.575,88.575,88.465,88.525,3050600002.0
2008-10-20 22:55:00,88.525,88.62,88.485,88.615,1638400004.0
2008-10-20 23:00:00,88.59,88.655,88.53,88.655,441600005.0
2008-10-20 23:05:00,88.665,88.665,88.6,88.66,5016700012.0
2008-10-20 23:10:00,88.67,88.77,88.67,88.73,4787199918.0
2008-10-20 23:15:00,88.72,88.85,88.68,88.73,1923999940.0
2008-10-20 23:20:00,88.74,88.74,88.67,88.67,1923999940.0
2008-10-20 23:25:00,88.68,88.72,88.66,88.67,4060100014.0
2008-10-20 23:30:00,88.675,88.69,88.66,88.68,7022000013.0
2008-10-20 23:35:00,88.685,88.78,88.66,88.775,2016800033.0
2008-10-20 23:40:00,88.76,88.87,88.725,88.75,6608199912.0
2008-10-20 23:45:00,88.75,88.765,88.69,88.69,5555799979.0
2008-10-20 23:50:00,88.71,88.75,88.695,88.715,3982499985.0
2008-10-20 23:55:00,88.715,88.75,88.705,88.72,2482900001.0
2008-10-21 00:00:00,88.72,88.725,88.685,88.685,7234499946.0
2008-10-21 00:05:00,88.67,88.7,88.67,88.695,5465599929.0
2008-10-21 00:10:00,88.695,88.735,88.685,88.715,5515399970.0
2008-10-21 00:15:00,88.7,88.78,88.69,88.78,3483000000.0
2008-10-21 00:20:00,88.785,88.785,88.72,88.72,5298900000.0
2008-10-21 00:25:00,88.725,88.765,88.71,88.74,5077900006.0
2008-10-21 00:30:00,88.76,88.76,88.73,88.73,3413599996.0
2008-10-21 00:35:00,88.725,88.765,88.72,88.72,3952700015.0
2008-10-21 00:40:00,88.715,88.715,88.695,88.695,668200002.0
2008-10-21 00:45:00,88.705,88.73,88.56,88.59,8522300062.0
2008-10-21 00:50:00,88.6,88.62,88.46,88.5,9551000040.0
2008-10-21 00:55:00,88.49,88.61,88.44,88.59,9551000040.0
2008-10-21 01:00:00,88.58,88.625,88.57,88.61,9470999969.0
2008-10-21 01:05:00,88.59,88.66,88.59,88.655,5159600067.0
2008-10-21 01:10:00,88.66,88.675,88.61,88.64,8144199922.0
2008-10-21 01:15:00,88.65,88.65,88.56,88.585,5909200066.0
2008-10-21 01:20:00,88.59,88.59,88.52,88.53,3580600077.0
2008-10-21 01:25:00,88.54,88.645,88.53,88.625,4377400052.0
2008-10-21 01:30:00,88.63,88.69,88.6,88.6,7591999983.0
2008-10-21 01:35:00,88.62,88.66,88.53,88.66,6842000015.0
2008-10-21 01:40:00,88.65,88.67,88.61,88.62,8641200049.0
2008-10-21 01:45:00,88.63,88.675,88.61,88.675,9235400006.0
2008-10-21 01:50:00,88.675,88.74,88.66,88.7,8402200117.0
2008-10-21 01:55:00,88.72,88.82,88.7,88.82,8438000135.0
2008-10-21 02:00:00,88.83,88.88,88.83,88.84,8438000135.0
2008-10-21 02:05:00,88.85,88.85,88.77,88.77,8438000135.0
2008-10-21 02:10:00,88.78,88.82,88.72,88.8,8438000135.0
2008-10-21 02:15:00,88.79,88.79,88.73,88.74,7151200103.0
2008-10-21 02:20:00,88.73,88.83,88.73,88.79,2003999975.0
2008-10-21 02:25:00,88.8,88.83,88.73,88.73,2003999975.0
2008-10-21 02:30:00,88.74,88.76,88.64,88.67,2003999975.0
2008-10-21 02:35:00,88.68,88.68,88.38,88.52,2003999975.0
2008-10-21 02:40:00,88.53,88.62,88.48,88.51,2003999975.0
2008-10-21 02:45:00,88.52,88.55,88.42,88.46,2003999975.0
2008-10-21 02:50:00,88.47,88.56,88.39,88.56,2003999975.0
2008-10-21 02:55:00,88.55,88.56,88.49,88.54,2003999975.0
2008-10-21 03:00:00,88.53,88.57,88.45,88.46,2003999975.0
2008-10-21 03:05:00,88.47,88.48,88.43,88.47,2003999975.0
2008-10-21 03:10:00,88.46,88.53,88.33,88.35,2003999975.0
2008-10-21 03:15:00,88.36,88.41,88.3,88.38,2003999975.0
2008-10-21 03:20:00,88.39,88.41,88.3,88.37,2003999975.0
2008-10-21 03:25:00,88.36,88.46,88.34,88.35,2003999975.0
2008-10-21 03:30:00,88.36,88.46,88.35,88.445,2003999975.0
2008-10-21 03:35:00,88.46,88.46,88.44,88.44,8967499925.0
2008-10-21 03:40:00,88.45,88.48,88.4,88.41,8967499925.0
2008-10-21 03:45:00,88.415,88.43,88.35,88.38,5753499981.0
2008-10-21 03:50:00,88.37,88.37,88.3,88.31,4949999995.0
2008-10-21 03:55:00,88.3,88.38,88.29,88.35,4949999995.0
2008-10-21 04:00:00,88.36,88.39,88.34,88.36,4949999995.0
2008-10-21 04:05:00,88.37,88.45,88.34,88.41,4949999995.0
2008-10-21 04:10:00,88.42,88.49,88.41,88.47,4949999995.0
2008-10-21 04:15:00,88.48,88.48,88.35,88.39,4949999995.0
2008-10-21 04:20:00,88.38,88.405,88.36,88.4,6641399935.0
2008-10-21 04:25:00,88.39,88.43,88.39,88.42,7693399904.0
2008-10-21 04:30:00,88.43,88.51,88.38,88.51,7390999940.0
2008-10-21 04:35:00,88.52,88.57,88.5,88.55,7390999940.0
2008-10-21 04:40:00,88.56,88.59,88.5,88.54,7390999940.0
2008-10-21 04:45:00,88.55,88.575,88.53,88.575,7081799982.0
2008-10-21 04:50:00,88.56,88.58,88.54,88.56,6061000021.0
2008-10-21 04:55:00,88.55,88.575,88.51,88.52,4994999998.0
2008-10-21 05:00:00,88.545,88.56,88.51,88.55,3295899994.0
2008-10-21 05:05:00,88.54,88.54,88.42,88.44,1913999970.0
2008-10-21 05:10:00,88.45,88.455,88.42,88.42,2101800039.0
2008-10-21 05:15:00,88.41,88.41,88.36,88.38,2227000085.0
2008-10-21 05:20:00,88.39,88.43,88.34,88.42,2227000085.0
2008-10-21 05:25:00,88.43,88.46,88.41,88.435,2227000085.0
2008-10-21 05:30:00,88.44,88.48,88.41,88.45,5516600051.0
2008-10-21 05:35:00,88.46,88.5,88.45,88.49,3642999975.0
2008-10-21 05:40:00,88.48,88.49,88.44,88.45,5261199963.0
2008-10-21 05:45:00,88.44,88.47,88.44,88.46,3227999995.0
2008-10-21 05:50:00,88.47,88.47,88.42,88.45,3054400016.0
2008-10-21 05:55:00,88.43,88.465,88.42,88.45,4954800010.0
2008-10-21 06:00:00,88.455,88.475,88.43,88.47,4613599985.0
2008-10-21 06:05:00,88.475,88.475,88.44,88.45,5085199962.0
2008-10-21 06:10:00,88.44,88.46,88.39,88.39,6137999880.0
2008-10-21 06:15:00,88.4,88.44,88.39,88.39,6910799906.0
2008-10-21 06:20:00,88.38,88.39,88.35,88.38,10002000010.0
2008-10-21 06:25:00,88.37,88.37,88.3,88.36,10002000010.0
2008-10-21 06:30:00,88.35,88.35,88.26,88.32,10002000010.0
2008-10-21 06:35:00,88.33,88.36,88.3,88.34,10002000010.0
2008-10-21 06:40:00,88.345,88.43,88.345,88.36,9080399905.0
2008-10-21 06:45:00,88.35,88.39,88.35,88.36,7081999880.0
2008-10-21 06:50:00,88.37,88.37,88.32,88.33,1330000000.0
2008-10-21 06:55:00,88.34,88.35,88.27,88.29,8699599872.0
2008-10-21 07:00:00,88.31,88.41,88.3,88.39,10541999840.0
2008-10-21 07:05:00,88.39,88.42,88.35,88.36,10115000095.0
2008-10-21 07:10:00,88.35,88.35,88.31,88.34,10115000095.0
2008-10-21 07:15:00,88.33,88.34,88.24,88.29,10115000095.0
2008-10-21 07:20:00,88.28,88.31,88.18,88.19,7791800077.0
2008-10-21 07:25:00,88.18,88.24,88.14,88.21,6243000065.0
2008-10-21 07:30:00,88.2,88.29,88.2,88.27,7649799965.0
2008-10-21 07:35:00,88.26,88.295,88.2,88.295,9401799865.0
2008-10-21 07:40:00,88.29,88.295,88.16,88.19,9405599937.0
2008-10-21 07:45:00,88.2,88.21,88.06,88.17,9522499905.0
2008-10-21 07:50:00,88.16,88.27,88.11,88.22,9522499905.0
2008-10-21 07:55:00,88.23,88.24,88.14,88.21,9522499905.0
2008-10-21 08:00:00,88.22,88.22,88.03,88.07,9522499905.0
2008-10-21 08:05:00,88.08,88.15,88.05,88.13,9522499905.0
2008-10-21 08:10:00,88.14,88.16,88.08,88.13,9522499905.0
2008-10-21 08:15:00,88.12,88.19,88.1,88.13,9522499905.0
2008-10-21 08:20:00,88.14,88.17,88.09,88.14,9522499905.0
2008-10-21 08:25:00,88.13,88.23,88.11,88.21,9522499905.0
2008-10-21 08:30:00,88.2,88.29,88.19,88.2,9522499905.0
2008-10-21 08:35:00,88.21,88.23,88.14,88.14,9522499905.0
2008-10-21 08:40:00,88.13,88.15,87.97,88.11,9522499905.0
2008-10-21 08:45:00,88.1,88.12,87.87,87.89,9522499905.0
2008-10-21 08:50:00,87.9,87.92,87.62,87.7,9522499905.0
2008-10-21 08:55:00,87.69,87.89,87.68,87.89,9522499905.0
2008-10-21 09:00:00,87.88,87.93,87.81,87.85,9522499905.0
2008-10-21 09:05:00,87.86,87.87,87.71,87.8,9522499905.0
2008-10-21 09:10:00,87.81,87.89,87.79,87.86,9522499905.0
2008-10-21 09:15:00,87.87,87.89,87.73,87.87,9522499905.0
2008-10-21 09:20:00,87.86,87.91,87.77,87.78,9522499905.0
2008-10-21 09:25:00,87.77,87.82,87.73,87.74,9522499905.0
2008-10-21 09:30:00,87.73,87.83,87.71,87.79,9522499905.0
2008-10-21 09:35:00,87.78,87.82,87.72,87.73,9522499905.0
2008-10-21 09:40:00,87.74,87.79,87.65,87.74,9522499905.0
2008-10-21 09:45:00,87.73,87.74,87.57,87.58,9522499905.0
2008-10-21 09:50:00,87.57,87.71,87.56,87.7,9522499905.0
2008-10-21 09:55:00,87.69,87.81,87.65,87.81,9522499905.0
2008-10-21 10:00:00,87.82,87.83,87.74,87.78,9522499905.0
2008-10-21 10:05:00,87.79,87.9,87.77,87.84,9522499905.0
2008-10-21 10:10:00,87.83,87.87,87.79,87.85,9522499905.0
2008-10-21 10:15:00,87.84,87.88,87.77,87.77,9522499905.0
2008-10-21 10:20:00,87.78,87.8,87.69,87.69,9522499905.0
2008-10-21 10:25:00,87.7,87.7,87.59,87.6,9522499905.0
2008-10-21 10:30:00,87.61,87.67,87.55,87.66,9522499905.0
2008-10-21 10:35:00,87.65,87.68,87.59,87.65,9522499905.0
2008-10-21 10:40:00,87.63,87.7,87.61,87.64,9522499905.0
2008-10-21 10:45:00,87.65,87.66,87.59,87.6,9522499905.0
2008-10-21 10:50:00,87.59,87.68,87.59,87.65,9522499905.0
2008-10-21 10:55:00,87.64,87.71,87.59,87.7,9522499905.0
2008-10-21 11:00:00,87.71,87.78,87.69,87.77,9522499905.0
2008-10-21 11:05:00,87.78,87.91,87.76,87.87,9522499905.0
2008-10-21 11:10:00,87.88,87.89,87.78,87.83,9522499905.0
2008-10-21 11:15:00,87.84,87.95,87.82,87.87,9522499905.0
2008-10-21 11:20:00,87.86,87.9,87.82,87.89,9522499905.0
2008-10-21 11:25:00,87.88,87.99,87.88,87.95,9522499905.0
2008-10-21 11:30:00,87.94,87.95,87.87,87.9,9522499905.0
2008-10-21 11:35:00,87.91,87.92,87.81,87.83,9522499905.0
2008-10-21 11:40:00,87.84,87.84,87.73,87.81,9522499905.0
2008-10-21 11:45:00,87.82,87.9,87.8,87.9,9522499905.0
2008-10-21 11:50:00,87.89,87.95,87.87,87.95,9522499905.0
2008-10-21 11:55:00,87.94,87.95,87.86,87.87,9522499905.0
2008-10-21 12:00:00,87.86,87.95,87.85,87.85,9522499905.0
2008-10-21 12:05:00,87.84,87.87,87.79,87.81,9522499905.0
2008-10-21 12:10:00,87.82,87.88,87.81,87.82,9522499905.0
2008-10-21 12:15:00,87.81,87.82,87.74,87.81,9522499905.0
2008-10-21 12:20:00,87.8,87.81,87.73,87.75,9522499905.0
2008-10-21 12:25:00,87.76,87.85,87.71,87.82,9522499905.0
2008-10-21 12:30:00,87.81,87.86,87.79,87.8,9522499905.0
2008-10-21 12:35:00,87.79,87.85,87.75,87.82,9522499905.0
2008-10-21 12:40:00,87.81,87.9,87.79,87.86,9522499905.0
2008-10-21 12:45:00,87.85,87.86,87.78,87.79,9522499905.0
2008-10-21 12:50:00,87.8,87.81,87.72,87.78,9522499905.0
2008-10-21 12:55:00,87.77,87.78,87.69,87.72,9522499905.0
2008-10-21 13:00:00,87.73,87.73,87.57,87.61,9522499905.0
2008-10-21 13:05:00,87.6,87.71,87.55,87.6,9522499905.0
2008-10-21 13:10:00,87.59,87.61,87.54,87.6,9522499905.0
2008-10-21 13:15:00,87.59,87.62,87.57,87.6,9522499905.0
2008-10-21 13:20:00,87.59,87.63,87.58,87.63,9522499905.0
2008-10-21 13:25:00,87.62,87.65,87.54,87.56,9522499905.0
2008-10-21 13:30:00,87.54,87.58,87.5,87.51,9522499905.0
2008-10-21 13:35:00,87.5,87.54,87.39,87.45,9522499905.0
2008-10-21 13:40:00,87.44,87.55,87.42,87.51,9522499905.0
2008-10-21 13:45:00,87.5,87.54,87.43,87.51,9522499905.0
2008-10-21 13:50:00,87.52,87.68,87.51,87.63,9522499905.0
2008-10-21 13:55:00,87.62,87.64,87.5,87.55,9522499905.0
2008-10-21 14:00:00,87.56,87.62,87.46,87.54,9522499905.0
2008-10-21 14:05:00,87.55,87.56,87.44,87.48,9522499905.0
2008-10-21 14:10:00,87.47,87.49,87.38,87.38,9522499905.0
2008-10-21 14:15:00,87.37,87.52,87.37,87.5,9522499905.0
2008-10-21 14:20:00,87.49,87.53,87.45,87.51,9522499905.0
2008-10-21 14:25:00,87.52,87.62,87.52,87.57,9522499905.0
2008-10-21 14:30:00,87.56,87.6,87.46,87.47,9522499905.0
2008-10-21 14:35:00,87.48,87.6,87.46,87.52,9522499905.0
2008-10-21 14:40:00,87.51,87.53,87.42,87.49,9522499905.0
2008-10-21 14:45:00,87.48,87.49,87.37,87.4,9522499905.0
2008-10-21 14:50:00,87.39,87.4,87.24,87.26,9522499905.0
2008-10-21 14:55:00,87.25,87.26,87.12,87.19,9522499905.0
2008-10-21 15:00:00,87.2,87.32,87.17,87.18,9522499905.0
2008-10-21 15:05:00,87.17,87.32,87.17,87.3,9522499905.0
2008-10-21 15:10:00,87.31,87.35,87.24,87.29,9522499905.0
2008-10-21 15:15:00,87.28,87.32,87.25,87.31,9522499905.0
2008-10-21 15:20:00,87.3,87.39,87.3,87.38,9522499905.0
2008-10-21 15:25:00,87.36,87.52,87.34,87.49,9522499905.0
2008-10-21 15:30:00,87.5,87.59,87.44,87.57,9522499905.0
2008-10-21 15:35:00,87.58,87.66,87.52,87.55,9522499905.0
2008-10-21 15:40:00,87.56,87.62,87.55,87.6,9522499905.0
2008-10-21 15:45:00,87.61,87.61,87.5,87.51,9522499905.0
2008-10-21 15:50:00,87.5,87.51,87.43,87.49,9522499905.0
2008-10-21 15:55:00,87.5,87.53,87.44,87.47,9522499905.0
2008-10-21 16:00:00,87.48,87.57,87.43,87.56,9522499905.0
2008-10-21 16:05:00,87.55,87.67,87.54,87.58,9522499905.0
2008-10-21 16:10:00,87.59,87.62,87.54,87.54,9522499905.0
2008-10-21 16:15:00,87.53,87.69,87.52,87.61,9522499905.0
2008-10-21 16:20:00,87.62,87.68,87.52,87.68,9522499905.0
2008-10-21 16:25:00,87.69,87.72,87.61,87.65,9522499905.0
2008-10-21 16:30:00,87.64,87.65,87.5,87.53,9522499905.0
2008-10-21 16:35:00,87.52,87.575,87.45,87.535,9248699897.0
2008-10-21 16:40:00,87.545,87.6,87.52,87.52,9225099949.0
2008-10-21 16:45:00,87.525,87.53,87.38,87.43,8318999942.0
2008-10-21 16:50:00,87.43,87.47,87.37,87.445,9441499980.0
2008-10-21 16:55:00,87.435,87.455,87.38,87.42,9035499838.0
2008-10-21 17:00:00,87.43,87.46,87.395,87.435,9567499875.0
2008-10-21 17:05:00,87.435,87.46,87.34,87.375,8919999929.0
2008-10-21 17:10:00,87.375,87.405,87.305,87.36,9406499959.0
2008-10-21 17:15:00,87.37,87.42,87.315,87.325,9175199994.0
2008-10-21 17:20:00,87.325,87.325,87.18,87.22,8417099950.0
2008-10-21 17:25:00,87.23,87.28,87.16,87.19,8258999940.0
2008-10-21 17:30:00,87.2,87.27,87.19,87.19,8258999940.0
2008-10-21 17:35:00,87.18,87.18,87.05,87.12,8258999940.0
2008-10-21 17:40:00,87.13,87.16,87.07,87.08,8258999940.0
2008-10-21 17:45:00,87.07,87.08,86.9,86.94,8258999940.0
2008-10-21 17:50:00,86.93,86.93,86.68,86.74,8258999940.0
2008-10-21 17:55:00,86.73,86.82,86.62,86.7,8258999940.0
2008-10-21 18:00:00,86.69,86.85,86.6,86.74,8258999940.0
2008-10-21 18:05:00,86.75,86.83,86.73,86.81,8258999940.0
2008-10-21 18:10:00,86.82,86.82,86.61,86.63,8258999940.0
2008-10-21 18:15:00,86.62,86.64,86.49,86.54,8258999940.0
2008-10-21 18:20:00,86.53,86.66,86.48,86.6,8258999940.0
2008-10-21 18:25:00,86.59,86.89,86.58,86.81,8258999940.0
2008-10-21 18:30:00,86.82,86.85,86.81,86.82,8258999940.0
2008-10-21 18:35:00,86.83,86.95,86.82,86.95,8258999940.0
2008-10-21 18:40:00,86.94,86.96,86.89,86.89,8258999940.0
2008-10-21 18:45:00,86.88,86.92,86.81,86.85,8258999940.0
2008-10-21 18:50:00,86.86,86.9,86.84,86.86,8258999940.0
2008-10-21 18:55:00,86.87,86.95,86.84,86.94,8258999940.0
2008-10-21 19:00:00,86.93,86.99,86.9,86.98,8258999940.0
2008-10-21 19:05:00,86.97,86.97,86.82,86.84,8258999940.0
2008-10-21 19:10:00,86.85,86.89,86.78,86.79,8258999940.0
2008-10-21 19:15:00,86.8,86.88,86.79,86.86,8258999940.0
2008-10-21 19:20:00,86.87,86.92,86.85,86.87,8258999940.0
2008-10-21 19:25:00,86.86,86.97,86.86,86.86,8258999940.0
2008-10-21 19:30:00,86.84,86.95,86.81,86.94,8258999940.0
2008-10-21 19:35:00,86.93,86.99,86.92,86.93,8258999940.0
2008-10-21 19:40:00,86.94,87.02,86.87,86.9,8258999940.0
2008-10-21 19:45:00,86.91,86.93,86.83,86.88,8258999940.0
2008-10-21 19:50:00,86.87,86.87,86.75,86.83,8258999940.0
2008-10-21 19:55:00,86.82,86.84,86.67,86.78,8258999940.0
2008-10-21 20:00:00,86.79,86.84,86.78,86.8,8258999940.0
2008-10-21 20:05:00,86.81,86.84,86.76,86.76,8258999940.0
2008-10-21 20:10:00,86.75,86.88,86.75,86.82,8258999940.0
2008-10-21 20:15:00,86.83,86.99,86.83,86.99,8258999940.0
2008-10-21 20:20:00,86.98,87.03,86.93,86.93,8258999940.0
2008-10-21 20:25:00,86.92,87.09,86.92,87.08,8258999940.0
2008-10-21 20:30:00,87.09,87.1,86.95,86.96,8258999940.0
2008-10-21 20:35:00,86.97,87.07,86.95,87.02,8258999940.0
2008-10-21 20:40:00,87.03,87.19,87.02,87.18,8258999940.0
2008-10-21 20:45:00,87.19,87.24,87.17,87.19,8258999940.0
2008-10-21 20:50:00,87.2,87.39,87.12,87.37,8258999940.0
2008-10-21 20:55:00,87.38,87.51,87.37,87.47,8258999940.0
2008-10-21 21:00:00,87.48,87.64,87.45,87.52,8258999940.0
2008-10-21 21:05:00,87.51,87.51,87.35,87.39,8258999940.0
2008-10-21 21:10:00,87.38,87.43,87.34,87.35,8258999940.0
2008-10-21 21:15:00,87.34,87.41,87.29,87.38,8258999940.0
2008-10-21 21:20:00,87.39,87.47,87.17,87.28,8258999940.0
2008-10-21 21:25:00,87.29,87.33,87.14,87.14,8258999940.0
2008-10-21 21:30:00,87.13,87.22,87.03,87.11,8258999940.0
2008-10-21 21:35:00,87.1,87.24,87.07,87.23,8258999940.0
2008-10-21 21:40:00,87.22,87.23,87.07,87.08,8258999940.0
2008-10-21 21:45:00,87.09,87.09,86.84,86.9,8258999940.0
2008-10-21 21:50:00,86.91,87.05,86.83,86.97,8258999940.0
2008-10-21 21:55:00,86.98,87.03,86.9,86.93,8258999940.0
2008-10-21 22:00:00,86.92,87.05,86.84,86.85,8258999940.0
2008-10-21 22:05:00,86.86,86.86,86.73,86.76,8258999940.0
2008-10-21 22:10:00,86.77,86.86,86.75,86.85,8258999940.0
2008-10-21 22:15:00,86.84,86.91,86.83,86.91,8258999940.0
2008-10-21 22:20:00,86.92,87.01,86.86,87.01,8258999940.0
2008-10-21 22:25:00,86.97,87.03,86.91,87.03,9213799960.0
2008-10-21 22:30:00,87.02,87.13,87.02,87.11,10645999990.0
2008-10-21 22:35:00,87.12,87.15,87.1,87.11,10645999990.0
2008-10-21 22:40:00,87.12,87.14,87.06,87.09,10645999990.0
2008-10-21 22:45:00,87.1,87.12,86.98,87.0,10645999990.0
2008-10-21 22:50:00,86.98,87.07,86.98,87.0,10645999990.0
2008-10-21 22:55:00,87.01,87.01,86.9,87.0,4550599996.0
2008-10-21 23:00:00,86.98,87.01,86.88,86.905,2131599948.0
2008-10-21 23:05:00,86.905,86.905,86.835,86.85,6028900043.0
2008-10-21 23:10:00,86.86,86.94,86.85,86.91,5256000015.0
2008-10-21 23:15:00,86.91,86.93,86.86,86.89,6113600027.0
2008-10-21 23:20:00,86.895,86.96,86.89,86.95,8919400086.0
2008-10-21 23:25:00,86.94,87.09,86.94,87.055,8769600051.0
2008-10-21 23:30:00,87.04,87.115,86.94,87.11,7517999976.0
2008-10-21 23:35:00,87.09,87.17,87.08,87.16,1813999940.0
2008-10-21 23:40:00,87.15,87.23,87.14,87.18,3153499910.0
2008-10-21 23:45:00,87.18,87.23,87.16,87.2,8185400084.0
2008-10-21 23:50:00,87.19,87.2,87.0,87.01,9802000120.0
2008-10-21 23:55:00,87.0,87.06,86.98,87.06,10177800018.0
2008-10-22 00:00:00,87.06,87.13,87.05,87.13,10112000040.0
2008-10-22 00:05:00,87.14,87.14,87.03,87.06,10260799970.0
2008-10-22 00:10:00,87.085,87.19,87.06,87.17,10549199862.0
2008-10-22 00:15:00,87.16,87.17,87.12,87.14,10659999850.0
2008-10-22 00:20:00,87.13,87.25,87.13,87.25,10582199900.0
2008-10-22 00:25:00,87.24,87.315,87.22,87.28,9698600075.0
2008-10-22 00:30:00,87.295,87.32,87.27,87.31,3043800001.0
2008-10-22 00:35:00,87.31,87.35,87.31,87.31,3180799994.0
2008-10-22 00:40:00,87.32,87.33,87.25,87.26,3726000095.0
2008-10-22 00:45:00,87.27,87.275,87.16,87.16,4463100031.0
2008-10-22 00:50:00,87.15,87.19,87.13,87.13,4390999970.0
2008-10-22 00:55:00,87.155,87.165,86.99,87.02,3758599958.0
2008-10-22 01:00:00,87.01,87.06,86.9,86.95,2807999970.0
2008-10-22 01:05:00,86.96,87.07,86.96,87.05,2807999970.0
2008-10-22 01:10:00,87.04,87.195,87.02,87.19,2807999970.0
2008-10-22 01:15:00,87.21,87.26,87.15,87.15,3710800003.0
2008-10-22 01:20:00,87.16,87.16,87.04,87.075,2841999955.0
2008-10-22 01:25:00,87.075,87.08,87.04,87.07,8527999929.0
2008-10-22 01:30:00,87.08,87.12,86.96,87.11,8895999915.0
2008-10-22 01:35:00,87.09,87.1,87.02,87.02,5337599949.0
2008-10-22 01:40:00,87.03,87.04,86.93,86.99,8895999915.0
2008-10-22 01:45:00,86.98,87.0,86.68,86.72,8895999915.0
2008-10-22 01:50:00,86.71,86.75,86.61,86.72,8895999915.0
2008-10-22 01:55:00,86.73,86.79,86.69,86.74,8895999915.0
2008-10-22 02:00:00,86.75,86.75,86.64,86.71,8895999915.0
2008-10-22 02:05:00,86.72,86.79,86.68,86.7,8895999915.0
2008-10-22 02:10:00,86.71,86.82,86.7,86.79,8895999915.0
2008-10-22 02:15:00,86.8,86.8,86.64,86.77,8895999915.0
2008-10-22 02:20:00,86.76,86.76,86.67,86.69,8895999915.0
2008-10-22 02:25:00,86.68,86.75,86.67,86.72,8895999915.0
2008-10-22 02:30:00,86.71,86.75,86.66,86.7,8895999915.0
2008-10-22 02:35:00,86.71,86.76,86.7,86.75,8895999915.0
2008-10-22 02:40:00,86.74,86.9,86.74,86.9,8895999915.0
2008-10-22 02:45:00,86.91,86.93,86.79,86.86,8895999915.0
2008-10-22 02:50:00,86.87,86.99,86.86,86.97,8895999915.0
2008-10-22 02:55:00,86.96,86.96,86.86,86.91,8895999915.0
2008-10-22 03:00:00,86.9,86.9,86.72,86.72,8895999915.0
2008-10-22 03:05:00,86.73,86.83,86.72,86.82,8895999915.0
2008-10-22 03:10:00,86.81,86.85,86.78,86.79,8895999915.0
2008-10-22 03:15:00,86.78,86.8,86.69,86.73,7533599939.0
2008-10-22 03:20:00,86.71,86.72,86.61,86.64,8679500095.0
2008-10-22 03:25:00,86.65,86.7,86.65,86.67,8679500095.0
2008-10-22 03:30:00,86.69,86.75,86.69,86.72,8679500095.0
2008-10-22 03:35:00,86.71,86.85,86.71,86.74,8679500095.0
2008-10-22 03:40:00,86.76,86.81,86.72,86.79,5643100031.0
2008-10-22 03:45:00,86.78,86.9,86.78,86.81,4884000015.0
2008-10-22 03:50:00,86.8,86.81,86.77,86.79,4884000015.0
2008-10-22 03:55:00,86.8,86.84,86.77,86.83,4884000015.0
2008-10-22 04:00:00,86.82,86.89,86.79,86.87,4884000015.0
2008-10-22 04:05:00,86.86,86.9,86.86,86.89,4884000015.0
2008-10-22 04:10:00,86.88,86.9,86.84,86.84,4884000015.0
2008-10-22 04:15:00,86.83,86.84,86.57,86.66,4884000015.0
2008-10-22 04:20:00,86.67,86.69,86.55,86.58,4884000015.0
2008-10-22 04:25:00,86.59,86.63,86.49,86.56,4884000015.0
2008-10-22 04:30:00,86.57,86.59,86.53,86.59,4884000015.0
2008-10-22 04:35:00,86.58,86.65,86.58,86.62,4884000015.0
2008-10-22 04:40:00,86.61,86.68,86.61,86.66,4884000015.0
2008-10-22 04:45:00,86.65,86.68,86.63,86.67,4884000015.0
2008-10-22 04:50:00,86.66,86.7,86.63,86.67,4884000015.0
2008-10-22 04:55:00,86.66,86.675,86.61,86.62,6699000015.0
2008-10-22 05:00:00,86.61,86.68,86.6,86.64,7909000015.0
2008-10-22 05:05:00,86.63,86.64,86.6,86.63,7594700012.0
2008-10-22 05:10:00,86.64,86.69,86.6,86.6,6337500000.0
2008-10-22 05:15:00,86.59,86.6,86.54,86.6,6337500000.0
2008-10-22 05:20:00,86.59,86.62,86.47,86.48,6337500000.0
2008-10-22 05:25:00,86.49,86.51,86.4,86.4,6337500000.0
2008-10-22 05:30:00,86.41,86.52,86.35,86.51,6337500000.0
2008-10-22 05:35:00,86.54,86.54,86.35,86.42,6337500000.0
2008-10-22 05:40:00,86.41,86.41,86.17,86.23,6337500000.0
2008-10-22 05:45:00,86.24,86.3,86.22,86.29,6337500000.0
2008-10-22 05:50:00,86.3,86.35,86.26,86.3,6337500000.0
2008-10-22 05:55:00,86.29,86.31,86.13,86.13,6337500000.0
2008-10-22 06:00:00,86.14,86.19,86.07,86.08,6337500000.0
2008-10-22 06:05:00,86.09,86.1,86.05,86.09,6337500000.0
2008-10-22 06:10:00,86.08,86.15,86.01,86.05,6337500000.0
2008-10-22 06:15:00,86.04,86.05,85.74,85.95,6337500000.0
2008-10-22 06:20:00,85.93,86.09,85.71,85.73,6337500000.0
2008-10-22 06:25:00,85.72,85.85,85.46,85.63,6337500000.0
2008-10-22 06:30:00,85.62,85.86,85.4,85.4,6337500000.0
2008-10-22 06:35:00,85.41,85.77,85.39,85.67,6337500000.0
2008-10-22 06:40:00,85.68,85.95,85.47,85.94,6337500000.0
2008-10-22 06:45:00,85.96,85.97,85.68,85.81,6337500000.0
2008-10-22 06:50:00,85.8,85.83,85.69,85.79,6337500000.0
2008-10-22 06:55:00,85.8,85.82,85.7,85.72,6337500000.0
2008-10-22 07:00:00,85.73,85.92,85.71,85.84,6337500000.0
2008-10-22 07:05:00,85.83,85.94,85.8,85.92,6337500000.0
2008-10-22 07:10:00,85.93,86.11,85.87,86.02,6337500000.0
2008-10-22 07:15:00,86.01,86.03,85.86,85.92,6337500000.0
2008-10-22 07:20:00,85.93,86.06,85.85,85.86,6337500000.0
2008-10-22 07:25:00,85.85,85.88,85.72,85.77,6337500000.0
2008-10-22 07:30:00,85.78,85.83,85.69,85.74,6337500000.0
2008-10-22 07:35:00,85.75,85.81,85.38,85.39,6337500000.0
2008-10-22 07:40:00,85.4,85.51,85.39,85.46,6337500000.0
2008-10-22 07:45:00,85.45,85.66,85.42,85.64,6337500000.0
2008-10-22 07:50:00,85.65,85.73,85.6,85.63,6337500000.0
2008-10-22 07:55:00,85.62,85.75,85.55,85.68,6337500000.0
2008-10-22 08:00:00,85.67,85.79,85.6,85.62,6337500000.0
2008-10-22 08:05:00,85.63,85.63,85.33,85.47,6337500000.0
2008-10-22 08:10:00,85.46,85.47,85.31,85.31,6337500000.0
2008-10-22 08:15:00,85.3,85.34,85.23,85.24,6337500000.0
2008-10-22 08:20:00,85.25,85.37,85.22,85.28,6337500000.0
2008-10-22 08:25:00,85.27,85.31,85.17,85.2,6337500000.0
2008-10-22 08:30:00,85.19,85.2,85.08,85.2,6337500000.0
2008-10-22 08:35:00,85.18,85.43,85.14,85.35,6337500000.0
2008-10-22 08:40:00,85.36,85.52,85.34,85.43,6337500000.0
2008-10-22 08:45:00,85.44,85.45,85.34,85.35,6337500000.0
2008-10-22 08:50:00,85.34,85.37,85.28,85.32,6337500000.0
2008-10-22 08:55:00,85.33,85.46,85.29,85.4,6337500000.0
2008-10-22 09:00:00,85.39,85.54,85.33,85.53,6337500000.0
2008-10-22 09:05:00,85.52,85.59,85.45,85.57,6337500000.0
2008-10-22 09:10:00,85.58,85.68,85.47,85.57,6337500000.0
2008-10-22 09:15:00,85.56,85.61,85.51,85.51,6337500000.0
2008-10-22 09:20:00,85.5,85.51,85.38,85.4,5070000000.0
2008-10-22 09:25:00,85.41,85.47,85.2,85.22,6337500000.0
2008-10-22 09:30:00,85.21,85.23,84.62,84.68,6337500000.0
2008-10-22 09:35:00,84.69,84.85,84.68,84.83,6337500000.0
2008-10-22 09:40:00,84.82,84.99,84.82,84.95,6337500000.0
2008-10-22 09:45:00,84.94,84.95,84.84,84.91,6337500000.0
2008-10-22 09:50:00,84.92,85.08,84.91,85.08,6337500000.0
2008-10-22 09:55:00,85.09,85.17,85.05,85.13,6337500000.0
2008-10-22 10:00:00,85.11,85.15,84.93,84.94,6337500000.0
2008-10-22 10:05:00,84.95,84.99,84.86,84.9,6337500000.0
2008-10-22 10:10:00,84.89,84.91,84.82,84.85,6337500000.0
2008-10-22 10:15:00,84.86,84.96,84.83,84.89,6337500000.0
2008-10-22 10:20:00,84.9,84.98,84.89,84.98,6337500000.0
2008-10-22 10:25:00,84.97,85.02,84.88,84.89,6337500000.0
2008-10-22 10:30:00,84.88,85.04,84.85,85.04,6337500000.0
2008-10-22 10:35:00,85.03,85.23,85.0,85.23,6337500000.0
2008-10-22 10:40:00,85.24,85.37,85.18,85.33,6337500000.0
2008-10-22 10:45:00,85.31,85.36,85.22,85.24,6337500000.0
2008-10-22 10:50:00,85.23,85.35,85.21,85.31,6337500000.0
2008-10-22 10:55:00,85.3,85.32,85.07,85.1,6337500000.0
2008-10-22 11:00:00,85.09,85.31,85.08,85.27,6337500000.0
2008-10-22 11:05:00,85.28,85.35,85.21,85.35,6337500000.0
2008-10-22 11:10:00,85.34,85.36,85.23,85.29,6337500000.0
2008-10-22 11:15:00,85.3,85.32,85.23,85.29,6337500000.0
2008-10-22 11:20:00,85.28,85.38,85.2,85.36,6337500000.0
2008-10-22 11:25:00,85.35,85.35,85.15,85.17,6337500000.0
2008-10-22 11:30:00,85.19,85.21,85.1,85.19,6337500000.0
2008-10-22 11:35:00,85.17,85.18,84.99,85.0,6337500000.0
2008-10-22 11:40:00,85.01,85.05,84.98,85.02,6337500000.0
2008-10-22 11:45:00,85.03,85.12,84.99,85.12,6337500000.0
2008-10-22 11:50:00,85.11,85.12,84.98,85.02,6337500000.0
2008-10-22 11:55:00,85.03,85.03,84.92,84.97,6337500000.0
2008-10-22 12:00:00,84.96,84.99,84.9,84.96,6337500000.0
2008-10-22 12:05:00,84.97,85.08,84.96,85.01,6337500000.0
2008-10-22 12:10:00,85.02,85.1,85.0,85.01,6337500000.0
2008-10-22 12:15:00,85.02,85.07,84.96,85.04,6337500000.0
2008-10-22 12:20:00,85.03,85.05,84.91,84.98,6337500000.0
2008-10-22 12:25:00,84.99,85.0,84.81,84.83,6337500000.0
2008-10-22 12:30:00,84.82,84.85,84.71,84.74,6337500000.0
2008-10-22 12:35:00,84.71,84.83,84.59,84.64,6337500000.0
2008-10-22 12:40:00,84.63,84.78,84.6,84.73,6337500000.0
2008-10-22 12:45:00,84.72,84.75,84.63,84.68,6337500000.0
2008-10-22 12:50:00,84.67,84.75,84.58,84.67,6337500000.0
2008-10-22 12:55:00,84.66,84.72,84.64,84.69,6337500000.0
2008-10-22 13:00:00,84.68,84.8,84.65,84.7,6337500000.0
2008-10-22 13:05:00,84.69,84.75,84.62,84.64,6337500000.0
2008-10-22 13:10:00,84.63,84.65,84.45,84.45,6337500000.0
2008-10-22 13:15:00,84.46,84.46,84.33,84.36,6337500000.0
2008-10-22 13:20:00,84.37,84.48,84.36,84.47,6337500000.0
2008-10-22 13:25:00,84.48,84.63,84.47,84.61,6337500000.0
2008-10-22 13:30:00,84.62,84.72,84.57,84.58,6337500000.0
2008-10-22 13:35:00,84.56,84.76,84.42,84.73,6337500000.0
2008-10-22 13:40:00,84.76,84.86,84.69,84.73,6337500000.0
2008-10-22 13:45:00,84.74,84.78,84.6,84.62,6337500000.0
2008-10-22 13:50:00,84.63,84.73,84.62,84.66,6337500000.0
2008-10-22 13:55:00,84.67,84.75,84.62,84.64,6337500000.0
2008-10-22 14:00:00,84.63,84.67,84.57,84.61,6337500000.0
2008-10-22 14:05:00,84.62,84.74,84.56,84.66,6337500000.0
2008-10-22 14:10:00,84.65,84.66,84.57,84.61,6337500000.0
2008-10-22 14:15:00,84.6,84.76,84.58,84.7,6337500000.0
2008-10-22 14:20:00,84.71,85.08,84.71,85.05,6337500000.0
2008-10-22 14:25:00,85.04,85.28,85.0,85.24,6337500000.0
2008-10-22 14:30:00,85.25,85.28,85.07,85.1,6337500000.0
2008-10-22 14:35:00,85.11,85.16,85.04,85.16,6337500000.0
2008-10-22 14:40:00,85.15,85.2,84.99,85.02,6337500000.0
2008-10-22 14:45:00,85.03,85.03,84.88,84.89,6337500000.0
2008-10-22 14:50:00,84.9,84.9,84.75,84.78,6337500000.0
2008-10-22 14:55:00,84.79,84.89,84.77,84.8,6337500000.0
2008-10-22 15:00:00,84.82,84.88,84.77,84.81,6337500000.0
2008-10-22 15:05:00,84.82,84.85,84.75,84.82,6337500000.0
2008-10-22 15:10:00,84.83,84.94,84.82,84.87,6337500000.0
2008-10-22 15:15:00,84.88,84.91,84.85,84.9,6337500000.0
2008-10-22 15:20:00,84.91,85.02,84.88,85.01,6337500000.0
2008-10-22 15:25:00,85.0,85.05,84.98,85.03,6337500000.0
2008-10-22 15:30:00,85.04,85.09,84.97,85.04,6337500000.0
2008-10-22 15:35:00,85.05,85.15,84.93,84.94,6337500000.0
2008-10-22 15:40:00,84.95,85.24,84.95,85.24,6337500000.0
2008-10-22 15:45:00,85.25,85.28,85.12,85.12,6337500000.0
2008-10-22 15:50:00,85.11,85.11,84.75,84.93,6337500000.0
2008-10-22 15:55:00,84.92,84.98,84.75,84.79,6337500000.0
2008-10-22 16:00:00,84.78,84.89,84.42,84.42,6337500000.0
2008-10-22 16:05:00,84.43,84.59,84.42,84.46,6337500000.0
2008-10-22 16:10:00,84.45,84.66,84.45,84.6,6337500000.0
2008-10-22 16:15:00,84.61,84.85,84.56,84.77,6337500000.0
2008-10-22 16:20:00,84.78,84.87,84.58,84.65,6337500000.0
2008-10-22 16:25:00,84.61,84.69,84.51,84.66,6337500000.0
2008-10-22 16:30:00,84.67,84.99,84.62,84.97,6337500000.0
2008-10-22 16:35:00,84.96,85.07,84.86,85.07,6337500000.0
2008-10-22 16:40:00,85.05,85.18,85.04,85.13,6337500000.0
2008-10-22 16:45:00,85.14,85.28,85.09,85.23,6337500000.0
2008-10-22 16:50:00,85.24,85.27,85.06,85.06,6337500000.0
2008-10-22 16:55:00,85.05,85.22,85.0,85.16,6337500000.0
2008-10-22 17:00:00,85.17,85.2,85.02,85.12,6337500000.0
2008-10-22 17:05:00,85.11,85.13,84.91,84.98,6337500000.0
2008-10-22 17:10:00,84.99,85.22,84.96,85.15,6337500000.0
2008-10-22 17:15:00,85.14,85.16,85.0,85.09,6337500000.0
2008-10-22 17:20:00,85.1,85.19,85.06,85.13,6337500000.0
2008-10-22 17:25:00,85.12,85.12,84.81,84.89,6337500000.0
2008-10-22 17:30:00,84.88,84.91,84.72,84.74,6337500000.0
2008-10-22 17:35:00,84.75,84.76,84.46,84.67,6337500000.0
2008-10-22 17:40:00,84.68,84.78,84.64,84.7,6337500000.0
2008-10-22 17:45:00,84.69,84.84,84.68,84.78,6337500000.0
2008-10-22 17:50:00,84.77,84.85,84.75,84.76,6337500000.0
2008-10-22 17:55:00,84.75,84.76,84.56,84.57,6337500000.0
2008-10-22 18:00:00,84.58,84.65,84.53,84.54,6337500000.0
2008-10-22 18:05:00,84.53,84.66,84.49,84.64,6337500000.0
2008-10-22 18:10:00,84.65,84.65,84.49,84.59,6337500000.0
2008-10-22 18:15:00,84.58,84.88,84.57,84.81,6337500000.0
2008-10-22 18:20:00,84.82,84.9,84.79,84.85,6337500000.0
2008-10-22 18:25:00,84.84,84.88,84.78,84.87,6337500000.0
2008-10-22 18:30:00,84.88,84.88,84.78,84.79,6337500000.0
2008-10-22 18:35:00,84.78,84.84,84.7,84.71,6337500000.0
2008-10-22 18:40:00,84.7,84.92,84.69,84.84,6337500000.0
2008-10-22 18:45:00,84.85,84.89,84.72,84.76,6337500000.0
2008-10-22 18:50:00,84.75,84.91,84.72,84.89,6337500000.0
2008-10-22 18:55:00,84.9,84.99,84.85,84.98,6337500000.0
2008-10-22 19:00:00,84.97,84.97,84.65,84.72,6337500000.0
2008-10-22 19:05:00,84.73,84.73,84.58,84.64,6337500000.0
2008-10-22 19:10:00,84.63,84.72,84.61,84.68,6337500000.0
2008-10-22 19:15:00,84.67,84.78,84.63,84.77,6337500000.0
2008-10-22 19:20:00,84.76,84.82,84.68,84.69,6337500000.0
2008-10-22 19:25:00,84.68,84.79,84.64,84.75,6337500000.0
2008-10-22 19:30:00,84.76,84.76,84.55,84.58,6337500000.0
2008-10-22 19:35:00,84.57,84.64,84.55,84.6,6337500000.0
2008-10-22 19:40:00,84.59,84.64,84.55,84.55,6337500000.0
2008-10-22 19:45:00,84.56,84.6,84.5,84.59,6337500000.0
2008-10-22 19:50:00,84.6,84.61,84.36,84.42,6337500000.0
2008-10-22 19:55:00,84.41,84.55,84.4,84.52,6337500000.0
2008-10-22 20:00:00,84.51,84.52,84.4,84.41,6337500000.0
2008-10-22 20:05:00,84.42,84.42,84.33,84.35,6337500000.0
2008-10-22 20:10:00,84.36,84.44,84.35,84.42,6337500000.0
2008-10-22 20:15:00,84.43,84.52,84.41,84.5,6337500000.0
2008-10-22 20:20:00,84.51,84.64,84.49,84.63,6337500000.0
2008-10-22 20:25:00,84.64,84.66,84.49,84.55,6337500000.0
2008-10-22 20:30:00,84.54,84.58,84.45,84.52,6337500000.0
2008-10-22 20:35:00,84.53,84.59,84.47,84.57,6337500000.0
2008-10-22 20:40:00,84.56,84.58,84.42,84.42,6337500000.0
2008-10-22 20:45:00,84.41,84.51,84.33,84.37,6337500000.0
2008-10-22 20:50:00,84.38,84.44,84.33,84.34,6337500000.0
2008-10-22 20:55:00,84.35,84.45,84.34,84.43,6337500000.0
2008-10-22 21:00:00,84.44,84.46,84.31,84.32,6337500000.0
2008-10-22 21:05:00,84.31,84.37,84.27,84.31,6337500000.0
2008-10-22 21:10:00,84.32,84.36,84.28,84.29,6337500000.0
2008-10-22 21:15:00,84.3,84.3,84.19,84.21,6337500000.0
2008-10-22 21:20:00,84.2,84.2,83.81,83.93,6337500000.0
2008-10-22 21:25:00,83.94,84.04,83.83,83.88,6337500000.0
2008-10-22 21:30:00,83.87,83.93,83.76,83.79,6337500000.0
2008-10-22 21:35:00,83.78,83.87,83.74,83.85,6337500000.0
2008-10-22 21:40:00,83.86,83.93,83.75,83.88,6337500000.0
2008-10-22 21:45:00,83.87,84.09,83.85,84.06,6337500000.0
2008-10-22 21:50:00,84.05,84.06,83.89,83.97,6337500000.0
2008-10-22 21:55:00,83.96,84.03,83.95,83.97,6337500000.0
2008-10-22 22:00:00,83.98,83.98,83.83,83.92,6337500000.0
2008-10-22 22:05:00,83.93,84.05,83.91,84.01,6337500000.0
2008-10-22 22:10:00,84.02,84.18,83.99,84.16,6337500000.0
2008-10-22 22:15:00,84.17,84.2,84.06,84.16,6337500000.0
2008-10-22 22:20:00,84.17,84.23,84.14,84.19,6337500000.0
2008-10-22 22:25:00,84.2,84.2,84.11,84.17,6337500000.0
2008-10-22 22:30:00,84.18,84.28,84.16,84.265,5471899986.0
2008-10-22 22:35:00,84.24,84.25,84.1,84.11,3541999955.0
2008-10-22 22:40:00,84.1,84.12,84.03,84.04,3541999955.0
2008-10-22 22:45:00,84.05,84.05,83.92,83.97,3541999955.0
2008-10-22 22:50:00,83.98,84.05,83.93,83.99,3018299967.0
2008-10-22 22:55:00,84.0,84.01,83.93,83.94,923500015.0
2008-10-22 23:00:00,83.955,83.965,83.785,83.865,2598000057.0
2008-10-22 23:05:00,83.88,83.94,83.82,83.91,5082500015.0
2008-10-22 23:10:00,83.92,83.96,83.9,83.94,5082500015.0
2008-10-22 23:15:00,83.93,83.98,83.88,83.91,5917500027.0
2008-10-22 23:20:00,83.945,84.02,83.9,83.99,9730000015.0
2008-10-22 23:25:00,84.01,84.12,83.91,84.08,9803499910.0
2008-10-22 23:30:00,84.07,84.165,84.04,84.09,7707399949.0
2008-10-22 23:35:00,84.08,84.1,84.03,84.095,6678800018.0
2008-10-22 23:40:00,84.08,84.12,84.01,84.07,3541400024.0
2008-10-22 23:45:00,84.06,84.13,84.02,84.02,5641899987.0
2008-10-22 23:50:00,84.0,84.02,83.91,84.0,7741500055.0
2008-10-22 23:55:00,83.99,84.16,83.98,84.13,8789399965.0
2008-10-23 00:00:00,84.11,84.29,84.08,84.25,9487999905.0
2008-10-23 00:05:00,84.24,84.27,84.17,84.2,9487999905.0
2008-10-23 00:10:00,84.19,84.19,84.03,84.04,8695899924.0
2008-10-23 00:15:00,84.03,84.05,83.85,83.91,5527500000.0
2008-10-23 00:20:00,83.89,83.91,83.8,83.8,5527500000.0
2008-10-23 00:25:00,83.81,83.85,83.73,83.82,5527500000.0
2008-10-23 00:30:00,83.83,83.86,83.79,83.83,5527500000.0
2008-10-23 00:35:00,83.82,83.87,83.8,83.86,5527500000.0
2008-10-23 00:40:00,83.85,83.91,83.81,83.84,5527500000.0
2008-10-23 00:45:00,83.83,84.01,83.83,83.99,5527500000.0
2008-10-23 00:50:00,83.98,84.0,83.91,83.95,5527500000.0
2008-10-23 00:55:00,83.96,84.02,83.95,83.99,5527500000.0
2008-10-23 01:00:00,84.0,84.08,83.87,83.96,5527500000.0
2008-10-23 01:05:00,83.95,83.98,83.56,83.67,5527500000.0
2008-10-23 01:10:00,83.65,83.72,83.61,83.69,5527500000.0
2008-10-23 01:15:00,83.7,83.79,83.69,83.785,5527500000.0
2008-10-23 01:20:00,83.76,83.77,83.63,83.64,8578399784.0
2008-10-23 01:25:00,83.65,83.66,83.38,83.39,10303999640.0
2008-10-23 01:30:00,83.38,83.53,83.38,83.49,10303999640.0
2008-10-23 01:35:00,83.5,83.6,83.5,83.59,10303999640.0
2008-10-23 01:40:00,83.6,83.7,83.54,83.65,10303999640.0
2008-10-23 01:45:00,83.66,83.87,83.64,83.83,10303999640.0
2008-10-23 01:50:00,83.82,83.85,83.73,83.84,10303999640.0
2008-10-23 01:55:00,83.85,83.86,83.8,83.83,10303999640.0
2008-10-23 02:00:00,83.82,83.85,83.73,83.84,10303999640.0
2008-10-23 02:05:00,83.83,84.37,83.8,84.34,10303999640.0
2008-10-23 02:10:00,84.35,84.36,83.82,83.9,10303999640.0
2008-10-23 02:15:00,83.91,84.15,83.91,84.08,10303999640.0
2008-10-23 02:20:00,84.07,84.2,84.06,84.1,7142899823.0
2008-10-23 02:25:00,84.12,84.14,83.89,83.92,5035499945.0
2008-10-23 02:30:00,83.93,83.94,83.72,83.85,5035499945.0
2008-10-23 02:35:00,83.86,83.88,83.62,83.63,5035499945.0
2008-10-23 02:40:00,83.64,83.75,83.62,83.69,5035499945.0
2008-10-23 02:45:00,83.68,83.84,83.67,83.83,5035499945.0
2008-10-23 02:50:00,83.82,83.93,83.76,83.93,5035499945.0
2008-10-23 02:55:00,83.92,84.01,83.86,83.86,5035499945.0
2008-10-23 03:00:00,83.87,83.94,83.87,83.94,5035499945.0
2008-10-23 03:05:00,83.93,83.99,83.83,83.9,5035499945.0
2008-10-23 03:10:00,83.91,84.02,83.91,84.0,5035499945.0
2008-10-23 03:15:00,83.99,84.13,83.99,84.11,5035499945.0
2008-10-23 03:20:00,84.12,84.14,84.02,84.04,5035499945.0
2008-10-23 03:25:00,84.05,84.08,83.99,84.04,5035499945.0
2008-10-23 03:30:00,84.05,84.14,84.03,84.13,5035499945.0
2008-10-23 03:35:00,84.12,84.19,84.08,84.14,5035499945.0
2008-10-23 03:40:00,84.13,84.15,84.08,84.12,5035499945.0
2008-10-23 03:45:00,84.11,84.17,84.09,84.13,5035499945.0
2008-10-23 03:50:00,84.14,84.19,84.02,84.03,5035499945.0
2008-10-23 03:55:00,84.02,84.02,83.93,84.0,5035499945.0
2008-10-23 04:00:00,83.99,84.01,83.9,84.0,5035499945.0
2008-10-23 04:05:00,83.99,84.0,83.95,83.97,7302299852.0
2008-10-23 04:10:00,83.98,84.02,83.97,83.99,8813499790.0
2008-10-23 04:15:00,83.99,84.0,83.78,83.83,10068300070.0
2008-10-23 04:20:00,83.82,83.9,83.82,83.85,10382000140.0
2008-10-23 04:25:00,83.86,83.87,83.8,83.82,10382000140.0
2008-10-23 04:30:00,83.81,83.84,83.75,83.8,10382000140.0
2008-10-23 04:35:00,83.78,83.82,83.74,83.8,10382000140.0
2008-10-23 04:40:00,83.79,83.89,83.79,83.865,10382000140.0
2008-10-23 04:45:00,83.86,83.93,83.86,83.89,10434000190.0
2008-10-23 04:50:00,83.9,83.9,83.69,83.76,10434000190.0
2008-10-23 04:55:00,83.77,83.8,83.63,83.63,10434000190.0
2008-10-23 05:00:00,83.64,83.69,83.54,83.69,10434000190.0
2008-10-23 05:05:00,83.68,83.72,83.66,83.67,10434000190.0
2008-10-23 05:10:00,83.66,83.67,83.6,83.63,10434000190.0
2008-10-23 05:15:00,83.64,83.64,83.56,83.6,10434000190.0
2008-10-23 05:20:00,83.605,83.65,83.57,83.63,10461600258.0
2008-10-23 05:25:00,83.64,83.64,83.55,83.6,10468500275.0
2008-10-23 05:30:00,83.59,83.6,83.48,83.5,10468500275.0
2008-10-23 05:35:00,83.48,83.55,83.45,83.52,10468500275.0
2008-10-23 05:40:00,83.53,83.53,83.44,83.46,10468500275.0
2008-10-23 05:45:00,83.44,83.49,83.28,83.3,10468500275.0
2008-10-23 05:50:00,83.31,83.31,83.03,83.17,10468500275.0
2008-10-23 05:55:00,83.18,83.19,83.03,83.11,10468500275.0
2008-10-23 06:00:00,83.12,83.21,83.1,83.21,10468500275.0
2008-10-23 06:05:00,83.22,83.24,83.12,83.14,10468500275.0
2008-10-23 06:10:00,83.15,83.17,83.1,83.1,10468500275.0
2008-10-23 06:15:00,83.09,83.19,83.09,83.18,10468500275.0
2008-10-23 06:20:00,83.19,83.33,83.17,83.27,10468500275.0
2008-10-23 06:25:00,83.28,83.36,83.25,83.36,10468500275.0
2008-10-23 06:30:00,83.35,83.38,83.27,83.29,10468500275.0
2008-10-23 06:35:00,83.3,83.5,83.27,83.47,10468500275.0
2008-10-23 06:40:00,83.46,83.58,83.45,83.5,10468500275.0
2008-10-23 06:45:00,83.49,83.52,83.4,83.42,10468500275.0
2008-10-23 06:50:00,83.41,83.53,83.36,83.52,8725200209.0
2008-10-23 06:55:00,83.51,83.64,83.5,83.54,7563000165.0
2008-10-23 07:00:00,83.55,83.63,83.49,83.56,7563000165.0
2008-10-23 07:05:00,83.55,83.56,83.3,83.51,7563000165.0
2008-10-23 07:10:00,83.52,83.56,83.49,83.5,7563000165.0
2008-10-23 07:15:00,83.49,83.5,83.38,83.48,7563000165.0
2008-10-23 07:20:00,83.47,83.56,83.4,83.46,7563000165.0
2008-10-23 07:25:00,83.45,83.54,83.45,83.53,7563000165.0
2008-10-23 07:30:00,83.52,83.55,83.46,83.47,7563000165.0
2008-10-23 07:35:00,83.48,83.52,83.4,83.45,7563000165.0
2008-10-23 07:40:00,83.44,83.505,83.43,83.5,7563000165.0
2008-10-23 07:45:00,83.49,83.69,83.48,83.64,6682499975.0
2008-10-23 07:50:00,83.65,83.73,83.64,83.7,6682499975.0
2008-10-23 07:55:00,83.69,83.91,83.68,83.89,6682499975.0
2008-10-23 08:00:00,83.9,83.91,83.74,83.78,6682499975.0
2008-10-23 08:05:00,83.77,83.78,83.68,83.75,6682499975.0
2008-10-23 08:10:00,83.76,83.82,83.71,83.8,6682499975.0
2008-10-23 08:15:00,83.81,83.86,83.76,83.8,6682499975.0
2008-10-23 08:20:00,83.81,83.87,83.77,83.85,6682499975.0
2008-10-23 08:25:00,83.84,83.93,83.84,83.9,6682499975.0
2008-10-23 08:30:00,83.91,84.29,83.91,84.23,6682499975.0
2008-10-23 08:35:00,84.24,84.31,84.16,84.17,6682499975.0
2008-10-23 08:40:00,84.18,84.18,83.98,84.02,6682499975.0
2008-10-23 08:45:00,84.01,84.05,83.92,83.96,6682499975.0
2008-10-23 08:50:00,83.97,83.99,83.72,83.77,6682499975.0
2008-10-23 08:55:00,83.78,83.94,83.72,83.91,6682499975.0
2008-10-23 09:00:00,83.9,84.02,83.82,83.86,6682499975.0
2008-10-23 09:05:00,83.85,83.88,83.76,83.8,6682499975.0
2008-10-23 09:10:00,83.81,83.91,83.78,83.87,6682499975.0
2008-10-23 09:15:00,83.88,83.89,83.72,83.74,6682499975.0
2008-10-23 09:20:00,83.73,83.76,83.47,83.48,6682499975.0
2008-10-23 09:25:00,83.49,83.52,83.32,83.42,6682499975.0
2008-10-23 09:30:00,83.43,83.53,83.41,83.52,6682499975.0
2008-10-23 09:35:00,83.51,83.53,83.41,83.53,6682499975.0
2008-10-23 09:40:00,83.52,83.6,83.48,83.54,6682499975.0
2008-10-23 09:45:00,83.53,83.73,83.53,83.66,6682499975.0
2008-10-23 09:50:00,83.65,83.85,83.62,83.75,6682499975.0
2008-10-23 09:55:00,83.74,83.84,83.73,83.76,6682499975.0
2008-10-23 10:00:00,83.77,83.78,83.67,83.69,6682499975.0
2008-10-23 10:05:00,83.7,83.75,83.58,83.75,6682499975.0
2008-10-23 10:10:00,83.76,83.88,83.75,83.81,6682499975.0
2008-10-23 10:15:00,83.8,83.81,83.65,83.66,6682499975.0
2008-10-23 10:20:00,83.67,83.72,83.6,83.67,6682499975.0
2008-10-23 10:25:00,83.68,83.78,83.66,83.71,6682499975.0
2008-10-23 10:30:00,83.72,83.77,83.69,83.71,6682499975.0
2008-10-23 10:35:00,83.72,84.08,83.7,84.07,6682499975.0
2008-10-23 10:40:00,84.08,84.2,84.05,84.07,6682499975.0
2008-10-23 10:45:00,84.08,84.08,83.9,83.98,6682499975.0
2008-10-23 10:50:00,83.97,83.98,83.86,83.87,6682499975.0
2008-10-23 10:55:00,83.88,83.89,83.78,83.82,6682499975.0
2008-10-23 11:00:00,83.81,83.85,83.75,83.8,6682499975.0
2008-10-23 11:05:00,83.81,83.83,83.66,83.72,6682499975.0
2008-10-23 11:10:00,83.73,83.88,83.7,83.81,6682499975.0
2008-10-23 11:15:00,83.8,83.84,83.72,83.73,6682499975.0
2008-10-23 11:20:00,83.72,83.85,83.64,83.84,6682499975.0
2008-10-23 11:25:00,83.83,83.84,83.72,83.77,6682499975.0
2008-10-23 11:30:00,83.78,83.86,83.71,83.83,6682499975.0
2008-10-23 11:35:00,83.82,83.83,83.69,83.71,6682499975.0
2008-10-23 11:40:00,83.72,83.82,83.69,83.81,6682499975.0
2008-10-23 11:45:00,83.82,83.94,83.8,83.86,6682499975.0
2008-10-23 11:50:00,83.85,83.98,83.85,83.91,6682499975.0
2008-10-23 11:55:00,83.92,83.95,83.65,83.76,6682499975.0
2008-10-23 12:00:00,83.75,83.8,83.64,83.68,6682499975.0
2008-10-23 12:05:00,83.67,83.83,83.67,83.79,6682499975.0
2008-10-23 12:10:00,83.8,83.81,83.67,83.71,6682499975.0
2008-10-23 12:15:00,83.72,83.76,83.68,83.75,6682499975.0
2008-10-23 12:20:00,83.74,83.77,83.7,83.73,6682499975.0
2008-10-23 12:25:00,83.74,83.78,83.72,83.78,6682499975.0
2008-10-23 12:30:00,83.77,83.78,83.69,83.71,6682499975.0
2008-10-23 12:35:00,83.72,83.74,83.55,83.61,6682499975.0
2008-10-23 12:40:00,83.6,83.62,83.4,83.42,6682499975.0
2008-10-23 12:45:00,83.43,83.55,83.4,83.55,6682499975.0
2008-10-23 12:50:00,83.54,83.61,83.42,83.43,6682499975.0
2008-10-23 12:55:00,83.42,83.5,83.36,83.43,6682499975.0
2008-10-23 13:00:00,83.42,83.43,83.33,83.4,6682499975.0
2008-10-23 13:05:00,83.39,83.51,83.37,83.47,6682499975.0
2008-10-23 13:10:00,83.48,83.58,83.47,83.53,6682499975.0
2008-10-23 13:15:00,83.52,83.52,83.45,83.51,6682499975.0
2008-10-23 13:20:00,83.52,83.58,83.5,83.55,6682499975.0
2008-10-23 13:25:00,83.56,83.61,83.54,83.6,6682499975.0
2008-10-23 13:30:00,83.61,83.61,83.54,83.56,6682499975.0
2008-10-23 13:35:00,83.55,83.6,83.44,83.45,6682499975.0
2008-10-23 13:40:00,83.44,83.47,83.38,83.39,6682499975.0
2008-10-23 13:45:00,83.4,83.53,83.29,83.3,6682499975.0
2008-10-23 13:50:00,83.31,83.31,83.17,83.26,6682499975.0
2008-10-23 13:55:00,83.25,83.27,83.09,83.11,6682499975.0
2008-10-23 14:00:00,83.1,83.25,83.08,83.17,6682499975.0
2008-10-23 14:05:00,83.18,83.29,83.1,83.1,6682499975.0
2008-10-23 14:10:00,83.11,83.31,83.09,83.3,6682499975.0
2008-10-23 14:15:00,83.31,83.35,83.25,83.3,6682499975.0
2008-10-23 14:20:00,83.31,83.34,82.99,83.03,6682499975.0
2008-10-23 14:25:00,83.02,83.14,82.91,83.07,6682499975.0
2008-10-23 14:30:00,83.08,83.15,82.98,83.0,6682499975.0
2008-10-23 14:35:00,83.01,83.1,82.84,83.09,6682499975.0
2008-10-23 14:40:00,83.08,83.28,82.98,83.23,6682499975.0
2008-10-23 14:45:00,83.24,83.3,83.15,83.3,6682499975.0
2008-10-23 14:50:00,83.31,83.64,83.31,83.54,6682499975.0
2008-10-23 14:55:00,83.53,83.63,83.42,83.55,6682499975.0
2008-10-23 15:00:00,83.56,83.63,83.48,83.53,6682499975.0
2008-10-23 15:05:00,83.52,83.61,83.5,83.51,6682499975.0
2008-10-23 15:10:00,83.52,83.52,83.23,83.25,6682499975.0
2008-10-23 15:15:00,83.26,83.32,83.14,83.26,6682499975.0
2008-10-23 15:20:00,83.27,83.31,83.12,83.23,6682499975.0
2008-10-23 15:25:00,83.22,83.29,83.09,83.11,6682499975.0
2008-10-23 15:30:00,83.12,83.41,83.12,83.39,6682499975.0
2008-10-23 15:35:00,83.4,83.5,83.33,83.39,6682499975.0
2008-10-23 15:40:00,83.38,83.47,83.33,83.39,6682499975.0
2008-10-23 15:45:00,83.4,83.43,83.26,83.27,6682499975.0
2008-10-23 15:50:00,83.28,83.39,83.16,83.35,6682499975.0
2008-10-23 15:55:00,83.34,83.42,83.3,83.38,6682499975.0
2008-10-23 16:00:00,83.37,83.48,83.33,83.41,6682499975.0
2008-10-23 16:05:00,83.4,83.6,83.33,83.43,6682499975.0
2008-10-23 16:10:00,83.44,83.57,83.42,83.52,6682499975.0
2008-10-23 16:15:00,83.51,83.52,83.39,83.44,6682499975.0
2008-10-23 16:20:00,83.46,83.5,83.39,83.39,6682499975.0
2008-10-23 16:25:00,83.38,83.39,83.11,83.32,6682499975.0
2008-10-23 16:30:00,83.31,83.45,83.3,83.41,6682499975.0
2008-10-23 16:35:00,83.4,83.42,83.3,83.42,6682499975.0
2008-10-23 16:40:00,83.43,83.68,83.41,83.65,6682499975.0
2008-10-23 16:45:00,83.66,83.72,83.59,83.63,6682499975.0
2008-10-23 16:50:00,83.64,83.86,83.64,83.86,6682499975.0
2008-10-23 16:55:00,83.85,83.98,83.8,83.92,6682499975.0
2008-10-23 17:00:00,83.91,83.95,83.81,83.84,6682499975.0
2008-10-23 17:05:00,83.85,83.92,83.78,83.88,6682499975.0
2008-10-23 17:10:00,83.89,84.0,83.88,83.96,6682499975.0
2008-10-23 17:15:00,83.97,84.05,83.85,83.88,6682499975.0
2008-10-23 17:20:00,83.87,83.89,83.81,83.86,6682499975.0
2008-10-23 17:25:00,83.85,83.86,83.75,83.78,6682499975.0
2008-10-23 17:30:00,83.79,83.89,83.76,83.89,6682499975.0
2008-10-23 17:35:00,83.88,84.05,83.87,84.03,6682499975.0
2008-10-23 17:40:00,84.02,84.03,83.83,83.85,6682499975.0
2008-10-23 17:45:00,83.84,83.96,83.8,83.91,6682499975.0
2008-10-23 17:50:00,83.9,84.0,83.89,83.97,6682499975.0
2008-10-23 17:55:00,83.96,83.97,83.86,83.92,6682499975.0
2008-10-23 18:00:00,83.93,83.96,83.79,83.83,6682499975.0
2008-10-23 18:05:00,83.82,83.84,83.615,83.615,7231799979.0
2008-10-23 18:10:00,83.6,83.74,83.52,83.6,9912599991.0
2008-10-23 18:15:00,83.59,83.64,83.44,83.45,10150000025.0
2008-10-23 18:20:00,83.46,83.48,83.39,83.42,10150000025.0
2008-10-23 18:25:00,83.43,83.58,83.37,83.4,10150000025.0
2008-10-23 18:30:00,83.39,83.51,83.36,83.43,10150000025.0
2008-10-23 18:35:00,83.42,83.48,83.33,83.34,10150000025.0
2008-10-23 18:40:00,83.32,83.37,83.19,83.37,10150000025.0
2008-10-23 18:45:00,83.36,83.5,83.34,83.36,10150000025.0
2008-10-23 18:50:00,83.35,83.42,83.27,83.39,10150000025.0
2008-10-23 18:55:00,83.38,83.42,83.26,83.28,10150000025.0
2008-10-23 19:00:00,83.29,83.39,83.27,83.33,10150000025.0
2008-10-23 19:05:00,83.32,83.48,83.27,83.47,10150000025.0
2008-10-23 19:10:00,83.46,83.46,83.26,83.28,10150000025.0
2008-10-23 19:15:00,83.29,83.45,83.26,83.32,10150000025.0
2008-10-23 19:20:00,83.33,83.4,83.27,83.3,10150000025.0
2008-10-23 19:25:00,83.29,83.39,83.2,83.37,10150000025.0
2008-10-23 19:30:00,83.36,83.36,82.97,82.98,10150000025.0
2008-10-23 19:35:00,82.97,83.18,82.97,83.0,10150000025.0
2008-10-23 19:40:00,82.99,83.24,82.99,83.14,10150000025.0
2008-10-23 19:45:00,83.13,83.22,83.11,83.18,10150000025.0
2008-10-23 19:50:00,83.17,83.2,83.12,83.18,10150000025.0
2008-10-23 19:55:00,83.19,83.24,83.13,83.21,10150000025.0
2008-10-23 20:00:00,83.22,83.23,82.98,83.08,10150000025.0
2008-10-23 20:05:00,83.07,83.31,83.07,83.24,10150000025.0
2008-10-23 20:10:00,83.25,83.31,83.12,83.15,10150000025.0
2008-10-23 20:15:00,83.14,83.21,83.06,83.08,10150000025.0
2008-10-23 20:20:00,83.09,83.13,83.01,83.1,10150000025.0
2008-10-23 20:25:00,83.11,83.19,83.11,83.16,10150000025.0
2008-10-23 20:30:00,83.17,83.22,83.07,83.16,10150000025.0
2008-10-23 20:35:00,83.17,83.19,83.04,83.19,10150000025.0
2008-10-23 20:40:00,83.2,83.21,82.97,83.03,10150000025.0
2008-10-23 20:45:00,83.04,83.07,82.82,82.84,10150000025.0
2008-10-23 20:50:00,82.85,82.86,82.7,82.72,10150000025.0
2008-10-23 20:55:00,82.71,82.85,82.63,82.85,10150000025.0
2008-10-23 21:00:00,82.84,82.88,82.7,82.72,10150000025.0
2008-10-23 21:05:00,82.73,83.03,82.73,83.03,10150000025.0
2008-10-23 21:10:00,83.02,83.21,83.02,83.19,10150000025.0
2008-10-23 21:15:00,83.18,83.18,82.96,82.97,10150000025.0
2008-10-23 21:20:00,82.98,83.13,82.94,83.11,10150000025.0
2008-10-23 21:25:00,83.12,83.13,83.04,83.09,10150000025.0
2008-10-23 21:30:00,83.1,83.17,82.97,83.15,10150000025.0
2008-10-23 21:35:00,83.16,83.19,83.04,83.08,10150000025.0
2008-10-23 21:40:00,83.07,83.28,83.03,83.25,10150000025.0
2008-10-23 21:45:00,83.26,83.41,83.19,83.27,10150000025.0
2008-10-23 21:50:00,83.28,83.28,83.15,83.16,10150000025.0
2008-10-23 21:55:00,83.17,83.52,83.14,83.42,10150000025.0
2008-10-23 22:00:00,83.43,83.49,83.33,83.37,10150000025.0
2008-10-23 22:05:00,83.38,83.53,83.36,83.48,10150000025.0
2008-10-23 22:10:00,83.49,83.66,83.47,83.65,10150000025.0
2008-10-23 22:15:00,83.66,83.88,83.66,83.88,10150000025.0
2008-10-23 22:20:00,83.87,83.98,83.85,83.87,10150000025.0
2008-10-23 22:25:00,83.86,84.0,83.85,83.91,10150000025.0
2008-10-23 22:30:00,83.9,83.92,83.87,83.89,10150000025.0
2008-10-23 22:35:00,83.88,83.9,83.83,83.89,10150000025.0
2008-10-23 22:40:00,83.88,83.91,83.79,83.835,10150000025.0
2008-10-23 22:45:00,83.84,83.9,83.81,83.83,4653499990.0
2008-10-23 22:50:00,83.845,83.885,83.835,83.87,3030600005.0
2008-10-23 22:55:00,83.85,83.97,83.81,83.96,78000000.0
2008-10-23 23:00:00,83.99,84.275,83.99,84.255,5622999983.0
2008-10-23 23:05:00,84.26,84.43,84.24,84.42,7397500150.0
2008-10-23 23:10:00,84.43,84.67,84.41,84.56,7397500150.0
2008-10-23 23:15:00,84.57,84.69,84.52,84.57,7397500150.0
2008-10-23 23:20:00,84.58,84.64,84.44,84.45,7397500150.0
2008-10-23 23:25:00,84.44,84.56,84.41,84.45,7397500150.0
2008-10-23 23:30:00,84.46,84.47,84.36,84.445,6592300060.0
2008-10-23 23:35:00,84.42,84.55,84.42,84.54,3516200006.0
2008-10-23 23:40:00,84.5,84.71,84.5,84.67,3957499925.0
2008-10-23 23:45:00,84.69,84.71,84.6,84.64,3957499925.0
2008-10-23 23:50:00,84.63,84.65,84.58,84.61,3957499925.0
2008-10-23 23:55:00,84.6,84.65,84.54,84.54,3957499925.0
2008-10-24 00:00:00,84.52,84.53,84.29,84.31,4970999895.0
2008-10-24 00:05:00,84.31,84.315,84.27,84.315,5731999839.0
2008-10-24 00:10:00,84.31,84.35,84.3,84.31,4161399902.0
2008-10-24 00:15:00,84.325,84.47,84.325,84.43,6421799912.0
2008-10-24 00:20:00,84.41,84.47,84.32,84.33,7613799957.0
2008-10-24 00:25:00,84.34,84.34,84.215,84.23,8507499990.0
2008-10-24 00:30:00,84.24,84.24,84.11,84.11,7159700019.0
2008-10-24 00:35:00,84.1,84.16,83.94,84.05,9018500135.0
2008-10-24 00:40:00,84.06,84.09,83.71,83.87,9018500135.0
2008-10-24 00:45:00,83.86,83.92,83.85,83.9,9018500135.0
2008-10-24 00:50:00,83.91,84.06,83.9,83.98,9018500135.0
2008-10-24 00:55:00,83.99,84.08,83.98,84.06,8422899959.0
2008-10-24 01:00:00,84.07,84.09,83.98,84.04,8273999915.0
2008-10-24 01:05:00,84.05,84.09,83.98,84.09,8273999915.0
2008-10-24 01:10:00,84.1,84.1,83.98,84.08,8273999915.0
2008-10-24 01:15:00,84.09,84.31,84.06,84.28,8273999915.0
2008-10-24 01:20:00,84.27,84.33,83.92,83.93,8273999915.0
2008-10-24 01:25:00,83.94,84.09,83.94,84.08,8273999915.0
2008-10-24 01:30:00,84.09,84.14,84.07,84.07,8273999915.0
2008-10-24 01:35:00,84.06,84.1,84.02,84.07,8273999915.0
2008-10-24 01:40:00,84.08,84.12,84.03,84.03,7468400075.0
2008-10-24 01:45:00,84.04,84.05,83.93,83.95,7267000115.0
2008-10-24 01:50:00,83.96,84.09,83.96,83.98,7267000115.0
2008-10-24 01:55:00,83.96,83.98,83.94,83.96,7267000115.0
2008-10-24 02:00:00,83.95,84.0,83.78,83.82,8518720268.0
2008-10-24 02:05:00,83.81,83.83,83.68,83.7,9353200370.0
2008-10-24 02:10:00,83.69,83.76,83.65,83.66,9353200370.0
2008-10-24 02:15:00,83.65,83.65,83.28,83.29,9353200370.0
2008-10-24 02:20:00,83.28,83.57,83.28,83.45,9353200370.0
2008-10-24 02:25:00,83.46,83.49,83.39,83.39,9353200370.0
2008-10-24 02:30:00,83.4,83.42,83.26,83.29,9353200370.0
2008-10-24 02:35:00,83.3,83.54,83.29,83.5,9353200370.0
2008-10-24 02:40:00,83.49,83.56,83.47,83.53,9353200370.0
2008-10-24 02:45:00,83.52,83.52,83.46,83.48,9353200370.0
2008-10-24 02:50:00,83.47,83.48,83.35,83.43,9353200370.0
2008-10-24 02:55:00,83.44,83.47,83.26,83.27,9353200370.0
2008-10-24 03:00:00,83.28,83.46,83.24,83.42,9353200370.0
2008-10-24 03:05:00,83.41,83.61,83.4,83.6,9353200370.0
2008-10-24 03:10:00,83.59,83.64,83.38,83.39,9353200370.0
2008-10-24 03:15:00,83.38,83.4,83.3,83.3,9353200370.0
2008-10-24 03:20:00,83.31,83.33,83.2,83.26,9353200370.0
2008-10-24 03:25:00,83.27,83.45,83.23,83.39,9353200370.0
2008-10-24 03:30:00,83.4,83.44,83.34,83.34,9353200370.0
2008-10-24 03:35:00,83.35,83.36,83.26,83.28,9353200370.0
2008-10-24 03:40:00,83.27,83.32,83.25,83.3,9353200370.0
2008-10-24 03:45:00,83.31,83.43,83.27,83.28,9353200370.0
2008-10-24 03:50:00,83.27,83.28,82.71,82.8,9353200370.0
2008-10-24 03:55:00,82.79,82.86,82.68,82.68,9353200370.0
2008-10-24 04:00:00,82.67,82.76,82.51,82.75,9353200370.0
2008-10-24 04:05:00,82.76,82.83,82.69,82.78,9353200370.0
2008-10-24 04:10:00,82.79,82.87,82.78,82.84,9353200370.0
2008-10-24 04:15:00,82.83,82.83,82.41,82.43,9353200370.0
2008-10-24 04:20:00,82.44,82.62,82.42,82.5,9353200370.0
2008-10-24 04:25:00,82.51,82.68,82.51,82.61,9353200370.0
2008-10-24 04:30:00,82.6,82.6,82.17,82.24,9353200370.0
2008-10-24 04:35:00,82.23,82.27,81.94,82.08,9353200370.0
2008-10-24 04:40:00,82.07,82.19,81.95,82.14,9353200370.0
2008-10-24 04:45:00,82.15,82.31,82.15,82.31,9353200370.0
2008-10-24 04:50:00,82.3,82.3,82.2,82.24,9353200370.0
2008-10-24 04:55:00,82.23,82.24,82.07,82.1,9353200370.0
2008-10-24 05:00:00,82.11,82.17,82.02,82.03,9353200370.0
2008-10-24 05:05:00,82.02,82.13,82.02,82.07,9353200370.0
2008-10-24 05:10:00,82.08,82.14,82.02,82.03,9353200370.0
2008-10-24 05:15:00,82.04,82.05,81.98,82.01,9353200370.0
2008-10-24 05:20:00,82.0,82.02,81.78,81.78,9353200370.0
2008-10-24 05:25:00,81.79,81.98,81.78,81.92,9353200370.0
2008-10-24 05:30:00,81.93,82.02,81.84,81.84,9353200370.0
2008-10-24 05:35:00,81.83,81.9,81.47,81.88,9353200370.0
2008-10-24 05:40:00,81.89,81.91,81.67,81.7,9353200370.0
2008-10-24 05:45:00,81.71,81.86,81.67,81.86,9353200370.0
2008-10-24 05:50:00,81.85,81.97,81.74,81.97,9353200370.0
2008-10-24 05:55:00,81.96,82.47,81.92,82.25,9353200370.0
2008-10-24 06:00:00,82.24,82.26,81.96,82.02,9353200370.0
2008-10-24 06:05:00,82.03,82.18,82.01,82.18,9353200370.0
2008-10-24 06:10:00,82.17,82.19,81.86,81.86,9353200370.0
2008-10-24 06:15:00,81.85,81.97,81.72,81.94,9353200370.0
2008-10-24 06:20:00,81.93,82.29,81.93,82.2,9353200370.0
2008-10-24 06:25:00,82.19,82.25,82.13,82.16,9353200370.0
2008-10-24 06:30:00,82.17,82.29,82.16,82.25,9353200370.0
2008-10-24 06:35:00,82.24,82.28,82.14,82.28,9353200370.0
2008-10-24 06:40:00,82.26,82.31,82.18,82.28,9353200370.0
2008-10-24 06:45:00,82.27,82.41,82.24,82.38,9353200370.0
2008-10-24 06:50:00,82.39,82.39,82.18,82.18,9353200370.0
2008-10-24 06:55:00,82.17,82.34,82.17,82.3,9353200370.0
2008-10-24 07:00:00,82.29,82.3,82.11,82.14,9353200370.0
2008-10-24 07:05:00,82.15,82.2,82.09,82.16,9353200370.0
2008-10-24 07:10:00,82.17,82.28,82.12,82.24,9353200370.0
2008-10-24 07:15:00,82.25,82.26,81.89,82.02,9353200370.0
2008-10-24 07:20:00,82.03,82.09,81.88,81.93,9353200370.0
2008-10-24 07:25:00,81.94,81.95,81.82,81.88,9353200370.0
2008-10-24 07:30:00,81.89,81.97,81.83,81.94,9353200370.0
2008-10-24 07:35:00,81.93,81.99,81.79,81.91,9353200370.0
2008-10-24 07:40:00,81.9,81.97,81.82,81.87,9353200370.0
2008-10-24 07:45:00,81.86,81.87,81.77,81.83,9353200370.0
2008-10-24 07:50:00,81.84,81.87,81.47,81.54,9353200370.0
2008-10-24 07:55:00,81.55,81.67,81.47,81.58,9353200370.0
2008-10-24 08:00:00,81.6,82.08,81.52,81.66,9353200370.0
2008-10-24 08:05:00,81.65,81.79,81.56,81.67,9353200370.0
2008-10-24 08:10:00,81.66,81.73,81.5,81.53,9353200370.0
2008-10-24 08:15:00,81.52,81.63,81.41,81.61,9353200370.0
2008-10-24 08:20:00,81.6,81.71,81.53,81.6,9353200370.0
2008-10-24 08:25:00,81.61,81.63,81.21,81.21,9353200370.0
2008-10-24 08:30:00,81.22,81.32,80.95,81.13,9353200370.0
2008-10-24 08:35:00,81.12,81.2,81.01,81.16,9353200370.0
2008-10-24 08:40:00,81.15,81.36,81.08,81.19,9353200370.0
2008-10-24 08:45:00,81.18,81.31,81.1,81.27,9353200370.0
2008-10-24 08:50:00,81.26,81.36,81.04,81.04,9353200370.0
2008-10-24 08:55:00,81.03,81.09,80.86,81.07,9353200370.0
2008-10-24 09:00:00,81.08,81.19,80.87,81.13,9353200370.0
2008-10-24 09:05:00,81.12,81.28,81.04,81.23,9475920294.0
2008-10-24 09:10:00,81.22,81.33,81.095,81.19,9219480195.0
2008-10-24 09:15:00,81.18,81.25,81.11,81.22,8447400020.0
2008-10-24 09:20:00,81.21,81.27,81.04,81.11,8243719996.0
2008-10-24 09:25:00,81.1,81.14,80.97,81.0,7938199960.0
2008-10-24 09:30:00,81.01,81.07,80.85,80.9,9491119990.0
2008-10-24 09:35:00,80.89,80.97,80.82,80.94,9478680028.0
2008-10-24 09:40:00,80.93,80.99,80.83,80.97,8780200040.0
2008-10-24 09:45:00,80.96,80.99,80.875,80.935,9426920030.0
2008-10-24 09:50:00,80.93,81.03,80.9,80.92,8880000010.0
2008-10-24 09:55:00,80.93,81.075,80.93,81.07,9278999992.0
2008-10-24 10:00:00,81.08,81.08,80.9,80.92,9544999980.0
2008-10-24 10:05:00,80.91,80.96,80.9,80.91,8528720043.0
2008-10-24 10:10:00,80.91,80.95,79.84,79.88,10624099980.0
2008-10-24 10:15:00,79.87,80.17,79.05,80.17,10624099980.0
2008-10-24 10:20:00,80.16,80.44,79.74,80.44,10624099980.0
2008-10-24 10:25:00,80.45,80.69,80.19,80.19,10624099980.0
2008-10-24 10:30:00,80.2,80.53,80.03,80.53,10624099980.0
2008-10-24 10:35:00,80.54,80.73,80.36,80.64,10624099980.0
2008-10-24 10:40:00,80.63,81.04,80.56,80.825,10624099980.0
2008-10-24 10:45:00,80.8,80.86,80.73,80.74,10631100265.0
2008-10-24 10:50:00,80.75,80.75,80.14,80.28,10631100265.0
2008-10-24 10:55:00,80.27,80.27,79.9,80.06,10631100265.0
2008-10-24 11:00:00,80.08,80.27,79.99,80.27,10626920241.0
2008-10-24 11:05:00,80.26,80.545,80.2,80.38,10119600091.0
2008-10-24 11:10:00,80.39,80.78,80.38,80.58,9497560002.0
2008-10-24 11:15:00,80.57,80.7,80.35,80.37,9952999970.0
2008-10-24 11:20:00,80.36,80.4,80.06,80.09,9952999970.0
2008-10-24 11:25:00,80.1,80.2,79.84,79.84,9952999970.0
2008-10-24 11:30:00,79.8,79.81,78.8,78.81,9952999970.0
2008-10-24 11:35:00,78.8,79.62,78.77,79.41,9952999970.0
2008-10-24 11:40:00,79.42,79.44,78.89,79.08,9952999970.0
2008-10-24 11:45:00,79.07,79.29,78.89,79.25,9952999970.0
2008-10-24 11:50:00,79.23,79.75,79.06,79.26,9952999970.0
2008-10-24 11:55:00,79.25,79.53,79.06,79.27,9952999970.0
2008-10-24 12:00:00,79.28,79.75,79.18,79.48,9952999970.0
2008-10-24 12:05:00,79.47,79.53,79.14,79.26,9952999970.0
2008-10-24 12:10:00,79.27,79.36,78.99,79.29,9952999970.0
2008-10-24 12:15:00,79.3,79.94,79.26,79.6,9952999970.0
2008-10-24 12:20:00,79.59,79.89,79.54,79.76,9952999970.0
2008-10-24 12:25:00,79.75,80.01,79.65,79.81,9952999970.0
2008-10-24 12:30:00,79.82,79.95,79.82,79.91,9952999970.0
2008-10-24 12:35:00,79.92,80.05,79.59,79.64,9952999970.0
2008-10-24 12:40:00,79.65,79.69,79.24,79.52,9952999970.0
2008-10-24 12:45:00,79.51,80.24,79.41,79.99,9952999970.0
2008-10-24 12:50:00,79.98,79.99,79.71,79.81,9952999970.0
2008-10-24 12:55:00,79.8,79.98,79.47,79.82,9952999970.0
2008-10-24 13:00:00,79.83,79.94,79.55,79.81,9952999970.0
2008-10-24 13:05:00,79.8,79.86,79.54,79.69,9952999970.0
2008-10-24 13:10:00,79.67,79.68,79.09,79.49,9952999970.0
2008-10-24 13:15:00,79.48,79.95,79.46,79.94,9952999970.0
2008-10-24 13:20:00,79.95,80.05,79.77,79.93,9952999970.0
2008-10-24 13:25:00,79.92,80.09,79.79,80.07,9952999970.0
2008-10-24 13:30:00,80.06,80.07,79.65,79.66,9952999970.0
2008-10-24 13:35:00,79.65,79.7,79.46,79.63,9952999970.0
2008-10-24 13:40:00,79.62,79.83,79.61,79.81,9952999970.0
2008-10-24 13:45:00,79.82,79.83,79.43,79.49,9952999970.0
2008-10-24 13:50:00,79.5,79.71,79.5,79.63,9952999970.0
2008-10-24 13:55:00,79.64,79.83,79.64,79.8,9952999970.0
2008-10-24 14:00:00,79.81,79.95,79.79,79.88,9952999970.0
2008-10-24 14:05:00,79.89,80.58,79.88,80.36,9952999970.0
2008-10-24 14:10:00,80.37,80.6,80.3,80.59,9952999970.0
2008-10-24 14:15:00,80.56,80.66,80.47,80.59,9952999970.0
2008-10-24 14:20:00,80.6,80.83,80.39,80.82,9952999970.0
2008-10-24 14:25:00,80.84,80.94,80.61,80.87,9952999970.0
2008-10-24 14:30:00,80.88,80.89,80.56,80.6,9952999970.0
2008-10-24 14:35:00,80.61,80.77,80.58,80.76,9952999970.0
2008-10-24 14:40:00,80.75,80.92,80.61,80.61,9952999970.0
2008-10-24 14:45:00,80.62,80.63,80.0,80.35,9952999970.0
2008-10-24 14:50:00,80.34,80.57,80.31,80.38,9952999970.0
2008-10-24 14:55:00,80.37,80.52,80.36,80.51,9952999970.0
2008-10-24 15:00:00,80.5,80.5,80.27,80.36,9952999970.0
2008-10-24 15:05:00,80.37,80.49,80.31,80.33,9952999970.0
2008-10-24 15:10:00,80.32,80.34,80.22,80.34,9952999970.0
2008-10-24 15:15:00,80.33,80.39,80.26,80.28,9952999970.0
2008-10-24 15:20:00,80.29,80.32,80.22,80.23,9952999970.0
2008-10-24 15:25:00,80.24,80.24,79.64,79.64,9952999970.0
2008-10-24 15:30:00,79.65,80.23,79.33,80.16,9952999970.0
2008-10-24 15:35:00,80.17,80.38,79.98,80.1,9952999970.0
2008-10-24 15:40:00,80.11,80.31,79.9,80.18,9952999970.0
2008-10-24 15:45:00,80.17,80.76,80.17,80.61,9952999970.0
2008-10-24 15:50:00,80.6,80.61,80.31,80.61,9952999970.0
2008-10-24 15:55:00,80.6,80.72,80.4,80.47,9952999970.0
2008-10-24 16:00:00,80.46,81.07,80.46,80.97,9952999970.0
2008-10-24 16:05:00,80.96,80.99,80.57,80.62,9952999970.0
2008-10-24 16:10:00,80.63,80.69,80.4,80.43,9952999970.0
2008-10-24 16:15:00,80.44,80.62,80.31,80.45,9952999970.0
2008-10-24 16:20:00,80.44,80.65,80.35,80.41,9952999970.0
2008-10-24 16:25:00,80.4,80.68,80.25,80.67,9952999970.0
2008-10-24 16:30:00,80.68,80.77,80.55,80.645,9952999970.0
2008-10-24 16:35:00,80.62,80.64,80.34,80.36,10704399990.0
2008-10-24 16:40:00,80.37,80.39,80.1,80.24,10704399990.0
2008-10-24 16:45:00,80.25,80.33,80.07,80.22,10704399990.0
2008-10-24 16:50:00,80.23,80.45,79.98,80.3,10004719962.0
2008-10-24 16:55:00,80.31,80.84,80.27,80.81,8955199920.0
2008-10-24 17:00:00,80.8,80.91,80.66,80.69,8955199920.0
2008-10-24 17:05:00,80.68,80.71,80.365,80.395,8873779921.0
2008-10-24 17:10:00,80.41,80.53,80.29,80.5,9270140003.0
2008-10-24 17:15:00,80.49,80.66,80.41,80.66,9860760187.0
2008-10-24 17:20:00,80.67,81.0,80.5,80.63,6385640071.0
2008-10-24 17:25:00,80.61,80.64,80.43,80.58,5402000040.0
2008-10-24 17:30:00,80.59,80.66,80.28,80.35,5402000040.0
2008-10-24 17:35:00,80.36,80.73,80.35,80.56,5402000040.0
2008-10-24 17:40:00,80.57,80.91,80.55,80.91,5402000040.0
2008-10-24 17:45:00,80.92,81.05,80.72,80.77,5402000040.0
2008-10-24 17:50:00,80.76,80.78,80.44,80.53,5402000040.0
2008-10-24 17:55:00,80.52,80.9,80.45,80.82,5402000040.0
2008-10-24 18:00:00,80.81,80.92,80.55,80.86,5402000040.0
2008-10-24 18:05:00,80.87,81.07,80.83,81.06,5402000040.0
2008-10-24 18:10:00,81.07,81.36,81.03,81.22,5402000040.0
2008-10-24 18:15:00,81.23,81.24,81.03,81.21,5402000040.0
2008-10-24 18:20:00,81.22,81.31,80.92,81.0,5402000040.0
2008-10-24 18:25:00,80.99,81.03,80.84,80.98,5402000040.0
2008-10-24 18:30:00,80.97,81.12,80.94,81.03,5402000040.0
2008-10-24 18:35:00,81.02,81.16,81.0,81.03,5402000040.0
2008-10-24 18:40:00,81.02,81.04,80.86,80.86,5402000040.0
2008-10-24 18:45:00,80.85,81.05,80.81,80.97,5402000040.0
2008-10-24 18:50:00,80.98,81.11,80.97,81.11,5402000040.0
2008-10-24 18:55:00,81.1,81.13,80.92,81.0,5402000040.0
2008-10-24 19:00:00,81.01,81.14,80.98,81.08,5402000040.0
2008-10-24 19:05:00,81.09,81.29,81.02,81.13,5402000040.0
2008-10-24 19:10:00,81.14,81.17,80.98,81.0,5402000040.0
2008-10-24 19:15:00,81.01,81.12,80.92,81.07,5402000040.0
2008-10-24 19:20:00,81.08,81.19,81.0,81.04,5402000040.0
2008-10-24 19:25:00,81.03,81.1,80.89,80.89,5402000040.0
2008-10-24 19:30:00,80.88,80.89,80.71,80.84,5402000040.0
2008-10-24 19:35:00,80.83,80.96,80.76,80.78,5402000040.0
2008-10-24 19:40:00,80.77,80.87,80.72,80.72,5402000040.0
2008-10-24 19:45:00,80.71,80.76,80.43,80.43,5402000040.0
2008-10-24 19:50:00,80.44,80.49,80.28,80.41,5402000040.0
2008-10-24 19:55:00,80.42,80.6,80.42,80.47,5402000040.0
2008-10-24 20:00:00,80.48,80.62,80.45,80.51,5402000040.0
2008-10-24 20:05:00,80.52,80.56,80.38,80.5,5402000040.0
2008-10-24 20:10:00,80.49,80.67,80.46,80.62,5402000040.0
2008-10-24 20:15:00,80.63,80.85,80.58,80.83,5402000040.0
2008-10-24 20:20:00,80.82,80.86,80.66,80.71,5402000040.0
2008-10-24 20:25:00,80.7,80.78,80.65,80.73,5402000040.0
2008-10-24 20:30:00,80.74,81.09,80.72,81.03,5402000040.0
2008-10-24 20:35:00,81.04,81.04,80.77,80.83,5402000040.0
2008-10-24 20:40:00,80.84,80.86,80.76,80.82,5402000040.0
2008-10-24 20:45:00,80.83,80.84,80.58,80.66,5402000040.0
2008-10-24 20:50:00,80.65,80.76,80.64,80.67,5402000040.0
2008-10-24 20:55:00,80.66,80.89,80.65,80.88,5402000040.0
2008-10-24 21:00:00,80.87,81.1,80.86,80.96,5402000040.0
2008-10-24 21:05:00,80.95,81.09,80.91,81.04,5402000040.0
2008-10-24 21:10:00,81.03,81.15,80.88,80.91,5402000040.0
2008-10-24 21:15:00,80.9,80.99,80.81,80.83,5402000040.0
2008-10-24 21:20:00,80.84,81.02,80.8,81.01,5402000040.0
2008-10-24 21:25:00,81.02,81.22,80.99,81.16,5402000040.0
2008-10-24 21:30:00,81.15,81.16,80.92,80.98,5402000040.0
2008-10-24 21:35:00,80.97,80.99,80.79,80.88,5402000040.0
2008-10-24 21:40:00,80.86,81.0,80.81,80.98,5402000040.0
2008-10-24 21:45:00,80.97,81.06,80.94,81.06,5402000040.0
2008-10-24 21:50:00,81.07,81.11,81.02,81.08,5402000040.0
2008-10-24 21:55:00,81.07,81.1,80.88,80.88,5402000040.0
2008-10-24 22:00:00,80.87,80.88,80.74,80.8,5402000040.0
2008-10-24 22:05:00,80.81,80.82,80.71,80.78,5402000040.0
2008-10-24 22:10:00,80.79,80.92,80.76,80.87,5402000040.0
2008-10-24 22:15:00,80.88,80.93,80.86,80.89,7598700009.0
2008-10-24 22:20:00,80.885,80.89,80.83,80.84,5611099971.0
2008-10-24 22:25:00,80.83,80.91,80.81,80.83,8008800064.0
2008-10-24 22:30:00,80.85,80.9,80.56,80.56,9555000115.0
2008-10-24 22:35:00,80.55,80.94,80.52,80.91,9555000115.0
2008-10-24 22:40:00,80.92,81.03,80.66,80.78,9555000115.0
2008-10-24 22:45:00,80.73,80.92,80.72,80.83,10469499895.0
2008-10-24 22:50:00,80.76,80.84,80.71,80.78,8699799955.0
2008-10-24 22:55:00,80.75,80.91,80.69,80.76,7519999995.0
2008-10-26 23:00:00,79.901,79.91,79.764,79.765,2204599989.0
2008-10-26 23:05:00,79.786,79.83,79.73,79.798,3501800009.0
2008-10-26 23:10:00,79.74,79.81,79.72,79.735,247800001.0
2008-10-26 23:15:00,79.73,79.74,79.51,79.51,270000000.0
2008-10-26 23:20:00,79.505,79.545,79.38,79.505,170000000.0
2008-10-26 23:25:00,79.515,79.56,79.335,79.34,234000000.0
2008-10-26 23:30:00,79.32,79.375,79.305,79.31,241000000.0
2008-10-26 23:35:00,79.325,79.33,78.785,78.845,613800000.0
2008-10-26 23:40:00,78.875,79.07,78.875,79.01,466600000.0
2008-10-26 23:45:00,79.015,79.19,79.015,79.185,376000000.0
2008-10-26 23:50:00,79.195,79.2,79.14,79.16,633700000.0
2008-10-26 23:55:00,79.165,79.205,79.14,79.15,418700000.0
2008-10-27 00:00:00,79.145,79.18,78.895,78.975,550700000.0
2008-10-27 00:05:00,79.015,79.05,78.93,79.01,1015100000.0
2008-10-27 00:10:00,79.015,79.145,78.995,79.12,2326599999.0
2008-10-27 00:15:00,79.125,79.175,78.715,78.98,7078800000.0
2008-10-27 00:20:00,78.965,79.025,78.76,78.875,5342099998.0
2008-10-27 00:25:00,78.905,79.97,78.87,79.88,6724300013.0
2008-10-27 00:30:00,79.87,79.96,79.63,79.68,10342000045.0
2008-10-27 00:35:00,79.67,79.94,79.56,79.84,10380000032.0
2008-10-27 00:40:00,79.85,79.97,79.77,79.97,10531999980.0
2008-10-27 00:45:00,80.0,80.1,79.99,80.04,10531999980.0
2008-10-27 00:50:00,80.05,80.25,80.05,80.19,10531999980.0
2008-10-27 00:55:00,80.18,80.32,80.13,80.13,10531999980.0
2008-10-27 01:00:00,80.13,81.06,79.97,80.96,9385699923.0
2008-10-27 01:05:00,80.97,81.03,79.61,80.46,7686499875.0
2008-10-27 01:10:00,80.47,80.73,80.46,80.67,6332499855.0
2008-10-27 01:15:00,80.66,81.02,80.64,80.98,6332499855.0
2008-10-27 01:20:00,80.97,80.97,80.28,80.43,6332499855.0
2008-10-27 01:25:00,80.42,80.71,80.38,80.59,6332499855.0
2008-10-27 01:30:00,80.61,80.7,80.6,80.64,6332499855.0
2008-10-27 01:35:00,80.63,80.66,80.46,80.49,6332499855.0
2008-10-27 01:40:00,80.5,80.73,79.93,79.955,6332499855.0
2008-10-27 01:45:00,80.74,80.9,80.74,80.82,10536499890.0
2008-10-27 01:50:00,80.81,81.01,80.78,81.0,10536499890.0
2008-10-27 01:55:00,81.01,81.04,80.92,81.04,10536499890.0
2008-10-27 02:00:00,81.05,81.2,80.94,81.03,10536499890.0
2008-10-27 02:05:00,81.04,81.04,80.96,80.99,10536499890.0
2008-10-27 02:10:00,81.0,81.04,80.92,80.94,10536499890.0
2008-10-27 02:15:00,80.93,81.01,80.93,80.96,10536499890.0
2008-10-27 02:20:00,80.95,80.99,80.87,80.87,10536499890.0
2008-10-27 02:25:00,80.88,80.91,80.51,80.53,10536499890.0
2008-10-27 02:30:00,80.54,80.65,80.39,80.39,10536499890.0
2008-10-27 02:35:00,80.4,80.52,80.22,80.48,10536499890.0
2008-10-27 02:40:00,80.46,80.53,80.37,80.4,10536499890.0
2008-10-27 02:45:00,80.73,80.77,80.35,80.43,8442100026.0
2008-10-27 02:50:00,80.44,80.53,80.44,80.51,7918500060.0
2008-10-27 02:55:00,80.5,80.54,80.37,80.42,7918500060.0
2008-10-27 03:00:00,80.41,80.52,80.41,80.52,7918500060.0
2008-10-27 03:05:00,80.53,81.03,80.53,81.02,7768400025.0
2008-10-27 03:10:00,81.01,81.02,80.67,80.79,10251199974.0
2008-10-27 03:15:00,80.82,80.89,80.74,80.85,10602500085.0
2008-10-27 03:20:00,80.86,80.87,80.77,80.83,10602500085.0
2008-10-27 03:25:00,80.82,80.82,80.71,80.73,10602500085.0
2008-10-27 03:30:00,80.72,80.83,80.69,80.79,10602500085.0
2008-10-27 03:35:00,80.8,80.8,80.53,80.54,10602500085.0
2008-10-27 03:40:00,80.53,80.59,80.5,80.53,10602500085.0
2008-10-27 03:45:00,80.52,80.78,80.51,80.75,10602500085.0
2008-10-27 03:50:00,80.76,80.85,80.64,80.85,10602500085.0
2008-10-27 03:55:00,80.84,80.88,80.39,80.415,10456100069.0
2008-10-27 04:00:00,80.58,80.74,80.58,80.74,4005499980.0
2008-10-27 04:05:00,80.525,80.86,80.525,80.82,6363900032.0
2008-10-27 04:10:00,80.83,80.84,80.63,80.66,6953500045.0
2008-10-27 04:15:00,80.67,80.84,80.56,80.83,6953500045.0
2008-10-27 04:20:00,80.84,80.9,80.72,80.72,7573899976.0
2008-10-27 04:25:00,80.71,80.82,80.6,80.77,7987499930.0
2008-10-27 04:30:00,80.78,81.03,80.77,81.02,7987499930.0
2008-10-27 04:35:00,81.03,81.22,81.03,81.13,7987499930.0
2008-10-27 04:40:00,81.12,81.13,80.9,80.93,7987499930.0
2008-10-27 04:45:00,80.92,81.1,80.88,81.07,7987499930.0
2008-10-27 04:50:00,81.06,81.07,80.84,80.85,7987499930.0
2008-10-27 04:55:00,80.86,80.89,80.8,80.84,7987499930.0
2008-10-27 05:00:00,80.85,80.92,80.67,80.92,6204099916.0
2008-10-27 05:05:00,80.77,81.08,80.72,80.99,4661400027.0
2008-10-27 05:10:00,81.0,81.01,80.92,80.98,4944500060.0
2008-10-27 05:15:00,80.97,81.05,80.95,81.05,4944500060.0
2008-10-27 05:20:00,81.06,81.08,81.03,81.05,4944500060.0
2008-10-27 05:25:00,81.04,81.06,80.745,81.03,5697100057.0
2008-10-27 05:30:00,81.02,81.16,81.0,81.03,8707500045.0
2008-10-27 05:35:00,81.04,81.09,81.0,81.09,8707500045.0
2008-10-27 05:40:00,81.1,81.2,80.96,80.97,8707500045.0
2008-10-27 05:45:00,80.98,81.01,80.87,80.96,8707500045.0
2008-10-27 05:50:00,80.95,80.98,80.86,80.86,8707500045.0
2008-10-27 05:55:00,80.87,80.9,80.75,80.81,8707500045.0
2008-10-27 06:00:00,80.8,80.81,80.44,80.44,8707500045.0
2008-10-27 06:05:00,80.43,80.48,80.19,80.32,8707500045.0
2008-10-27 06:10:00,80.995,80.995,79.98,79.98,7034299969.0
2008-10-27 06:15:00,79.97,80.31,79.96,80.05,6615999950.0
2008-10-27 06:20:00,80.04,80.14,80.0,80.05,6615999950.0
2008-10-27 06:25:00,80.06,80.28,80.05,80.26,6615999950.0
2008-10-27 06:30:00,80.25,81.07,80.23,80.4,4304799989.0
2008-10-27 06:35:00,80.39,81.08,80.31,80.42,6448900063.0
2008-10-27 06:40:00,80.41,80.41,80.27,80.4,8905500095.0
2008-10-27 06:45:00,80.39,80.64,80.39,80.59,8905500095.0
2008-10-27 06:50:00,80.6,80.93,80.36,80.88,8905500095.0
2008-10-27 06:55:00,80.41,80.45,80.36,80.38,9671500060.0
2008-10-27 07:00:00,80.37,80.42,80.3,80.32,9671500060.0
2008-10-27 07:05:00,80.33,80.33,80.19,80.22,9671500060.0
2008-10-27 07:10:00,80.21,80.31,80.17,80.28,9671500060.0
2008-10-27 07:15:00,80.29,80.31,80.21,80.28,9671500060.0
2008-10-27 07:20:00,80.29,80.39,80.29,80.39,9671500060.0
2008-10-27 07:25:00,80.38,80.44,80.24,80.25,9671500060.0
2008-10-27 07:30:00,80.24,80.3,80.11,80.27,9671500060.0
2008-10-27 07:35:00,80.25,80.26,80.14,80.14,9671500060.0
2008-10-27 07:40:00,80.15,80.21,79.9,80.16,9671500060.0
2008-10-27 07:45:00,80.15,80.2,79.87,79.91,9671500060.0
2008-10-27 07:50:00,79.92,80.07,79.91,79.96,9671500060.0
2008-10-27 07:55:00,79.97,79.97,79.68,79.73,9671500060.0
2008-10-27 08:00:00,79.74,79.88,79.66,79.7,9671500060.0
2008-10-27 08:05:00,79.71,79.78,79.65,79.66,9671500060.0
2008-10-27 08:10:00,79.67,79.67,79.28,79.5,9671500060.0
2008-10-27 08:15:00,80.28,80.31,79.53,80.25,8138799996.0
2008-10-27 08:20:00,79.56,79.62,79.41,79.55,8959499975.0
2008-10-27 08:25:00,79.56,79.63,79.49,79.56,8959499975.0
2008-10-27 08:30:00,79.55,80.185,79.51,79.87,9177299957.0
2008-10-27 08:35:00,79.84,79.87,79.58,79.62,9503999930.0
2008-10-27 08:40:00,79.61,79.66,79.46,79.63,9503999930.0
2008-10-27 08:45:00,79.62,79.92,79.49,79.92,9503999930.0
2008-10-27 08:50:00,79.5,79.76,79.41,79.51,8822700005.0
2008-10-27 08:55:00,79.5,79.57,79.38,79.57,8822700005.0
2008-10-27 09:00:00,79.58,79.71,79.45,79.58,8822700005.0
2008-10-27 09:05:00,79.57,79.57,79.39,79.49,8822700005.0
2008-10-27 09:10:00,79.48,79.5,79.26,79.27,8822700005.0
2008-10-27 09:15:00,79.26,79.42,79.24,79.36,8822700005.0
2008-10-27 09:20:00,79.35,79.41,79.19,79.39,8822700005.0
2008-10-27 09:25:00,79.38,79.42,79.24,79.27,8822700005.0
2008-10-27 09:30:00,79.28,79.38,79.26,79.36,8822700005.0
2008-10-27 09:35:00,79.35,79.36,78.99,79.04,8822700005.0
2008-10-27 09:40:00,79.03,79.15,78.93,78.97,8822700005.0
2008-10-27 09:45:00,78.96,79.23,78.96,79.21,8822700005.0
2008-10-27 09:50:00,79.22,79.58,79.19,79.29,8822700005.0
2008-10-27 09:55:00,79.28,79.45,79.22,79.22,8822700005.0
2008-10-27 10:00:00,79.24,79.32,79.01,79.03,8822700005.0
2008-10-27 10:05:00,79.04,79.42,78.94,79.36,8822700005.0
2008-10-27 10:10:00,79.35,79.75,79.32,79.74,8822700005.0
2008-10-27 10:15:00,79.73,79.73,79.5,79.58,8822700005.0
2008-10-27 10:20:00,79.57,79.67,79.44,79.44,8822700005.0
2008-10-27 10:25:00,79.43,79.6,79.43,79.56,8822700005.0
2008-10-27 10:30:00,79.55,79.74,79.55,79.73,8822700005.0
2008-10-27 10:35:00,79.74,79.88,79.62,79.63,8822700005.0
2008-10-27 10:40:00,79.64,79.74,79.59,79.6,8822700005.0
2008-10-27 10:45:00,79.59,79.72,79.43,79.65,8822700005.0
2008-10-27 10:50:00,79.64,79.7,79.55,79.64,8822700005.0
2008-10-27 10:55:00,79.63,79.7,79.45,79.58,8822700005.0
2008-10-27 11:00:00,79.57,79.73,79.44,79.69,8822700005.0
2008-10-27 11:05:00,79.7,79.73,79.55,79.59,8822700005.0
2008-10-27 11:10:00,79.6,79.65,79.45,79.49,8822700005.0
2008-10-27 11:15:00,79.51,79.51,79.37,79.49,8822700005.0
2008-10-27 11:20:00,79.48,79.66,79.42,79.61,8822700005.0
2008-10-27 11:25:00,79.6,79.78,79.53,79.55,8822700005.0
2008-10-27 11:30:00,79.56,79.78,79.5,79.65,8822700005.0
2008-10-27 11:35:00,79.66,80.07,79.58,80.03,8822700005.0
2008-10-27 11:40:00,80.04,80.08,79.76,80.06,8822700005.0
2008-10-27 11:45:00,80.07,80.13,79.87,79.9,8822700005.0
2008-10-27 11:50:00,79.89,79.91,79.75,79.88,8822700005.0
2008-10-27 11:55:00,79.89,80.02,79.74,79.78,8822700005.0
2008-10-27 12:00:00,79.79,79.99,79.78,79.99,8822700005.0
2008-10-27 12:05:00,79.98,80.52,79.96,80.33,8822700005.0
2008-10-27 12:10:00,80.32,80.44,80.23,80.41,8822700005.0
2008-10-27 12:15:00,80.42,80.45,80.3,80.31,8822700005.0
2008-10-27 12:20:00,80.32,80.6,80.31,80.6,8822700005.0
2008-10-27 12:25:00,80.59,80.85,80.57,80.84,8822700005.0
2008-10-27 12:30:00,80.85,80.97,80.74,80.82,8822700005.0
2008-10-27 12:35:00,80.83,80.83,79.885,80.035,8822700005.0
2008-10-27 12:40:00,80.045,80.085,79.755,80.07,8327740010.0
2008-10-27 12:45:00,80.075,80.47,80.045,80.38,8009339989.0
2008-10-27 12:50:00,80.39,80.47,80.35,80.45,9319799960.0
2008-10-27 12:55:00,80.44,80.49,80.41,80.46,9319799960.0
2008-10-27 13:00:00,80.45,80.56,80.29,80.4,9319799960.0
2008-10-27 13:05:00,80.41,80.57,80.36,80.38,9319799960.0
2008-10-27 13:10:00,80.37,80.46,80.35,80.39,9319799960.0
2008-10-27 13:15:00,80.41,80.45,80.25,80.29,9319799960.0
2008-10-27 13:20:00,80.28,80.31,80.16,80.23,9319799960.0
2008-10-27 13:25:00,80.24,80.27,80.01,80.09,9319799960.0
2008-10-27 13:30:00,80.1,80.26,80.06,80.25,9319799960.0
2008-10-27 13:35:00,80.26,80.42,80.23,80.42,9319799960.0
2008-10-27 13:40:00,80.43,80.44,80.19,80.22,9319799960.0
2008-10-27 13:45:00,80.23,80.23,80.13,80.18,9319799960.0
2008-10-27 13:50:00,80.19,80.35,80.18,80.29,9319799960.0
2008-10-27 13:55:00,80.3,80.38,80.25,80.32,9319799960.0
2008-10-27 14:00:00,80.33,80.44,79.95,80.16,9319799960.0
2008-10-27 14:05:00,80.17,80.25,80.08,80.16,9319799960.0
2008-10-27 14:10:00,80.15,80.16,80.03,80.05,9319799960.0
2008-10-27 14:15:00,80.06,80.2,80.06,80.13,9319799960.0
2008-10-27 14:20:00,80.12,80.2,80.07,80.11,9319799960.0
2008-10-27 14:25:00,80.12,80.15,80.03,80.14,9319799960.0
2008-10-27 14:30:00,80.15,80.22,80.0,80.19,7455839968.0
2008-10-27 14:35:00,80.18,80.2,80.01,80.19,9319799960.0
2008-10-27 14:40:00,80.18,80.42,80.17,80.42,9319799960.0
2008-10-27 14:45:00,80.43,80.5,80.26,80.26,9319799960.0
2008-10-27 14:50:00,80.27,80.53,80.22,80.52,9319799960.0
2008-10-27 14:55:00,80.51,80.61,80.35,80.39,9319799960.0
2008-10-27 15:00:00,80.38,80.77,80.075,80.72,8240439968.0
2008-10-27 15:05:00,80.73,80.76,80.58,80.63,3923000000.0
2008-10-27 15:10:00,80.62,80.66,80.48,80.56,3923000000.0
2008-10-27 15:15:00,80.55,80.6,80.46,80.5,3923000000.0
2008-10-27 15:20:00,80.49,80.61,80.39,80.54,3923000000.0
2008-10-27 15:25:00,80.55,80.78,80.55,80.58,3923000000.0
2008-10-27 15:30:00,80.57,80.64,80.45,80.58,3923000000.0
2008-10-27 15:35:00,80.57,80.58,80.4,80.5,3923000000.0
2008-10-27 15:40:00,80.49,80.55,80.39,80.52,3923000000.0
2008-10-27 15:45:00,80.51,80.61,80.45,80.48,3923000000.0
2008-10-27 15:50:00,80.49,80.55,80.39,80.41,3923000000.0
2008-10-27 15:55:00,80.4,80.91,80.4,80.8,3923000000.0
2008-10-27 16:00:00,80.81,80.83,80.68,80.77,3923000000.0
2008-10-27 16:05:00,80.76,80.88,80.68,80.87,3923000000.0
2008-10-27 16:10:00,80.86,80.9,80.7,80.9,3923000000.0
2008-10-27 16:15:00,80.89,80.91,80.74,80.78,3923000000.0
2008-10-27 16:20:00,80.79,80.8,80.58,80.62,3923000000.0
2008-10-27 16:25:00,80.63,80.77,80.59,80.75,3923000000.0
2008-10-27 16:30:00,80.76,80.8,80.49,80.6,3923000000.0
2008-10-27 16:35:00,80.61,80.7,80.56,80.58,3923000000.0
2008-10-27 16:40:00,80.57,80.61,80.44,80.56,3923000000.0
2008-10-27 16:45:00,80.55,80.61,80.49,80.5,3923000000.0
2008-10-27 16:50:00,80.49,80.64,80.46,80.61,3923000000.0
2008-10-27 16:55:00,80.6,80.68,80.47,80.53,3923000000.0
2008-10-27 17:00:00,80.52,80.81,80.49,80.81,3923000000.0
2008-10-27 17:05:00,80.8,81.03,80.8,81.0,3923000000.0
2008-10-27 17:10:00,80.99,81.02,80.85,80.89,3923000000.0
2008-10-27 17:15:00,80.88,80.88,80.61,80.64,3923000000.0
2008-10-27 17:20:00,80.65,80.66,80.53,80.53,3923000000.0
2008-10-27 17:25:00,80.54,80.67,80.52,80.58,3923000000.0
2008-10-27 17:30:00,80.59,80.69,80.5,80.64,3923000000.0
2008-10-27 17:35:00,80.65,80.66,80.51,80.53,3923000000.0
2008-10-27 17:40:00,80.52,80.53,80.37,80.43,3923000000.0
2008-10-27 17:45:00,80.42,80.61,80.4,80.55,3923000000.0
2008-10-27 17:50:00,80.54,80.77,80.53,80.72,3923000000.0
2008-10-27 17:55:00,80.73,80.91,80.72,80.87,3923000000.0
2008-10-27 18:00:00,80.88,81.0,80.79,80.92,3923000000.0
2008-10-27 18:05:00,80.93,80.95,80.48,80.54,3923000000.0
2008-10-27 18:10:00,80.55,80.7,80.47,80.7,3923000000.0
2008-10-27 18:15:00,80.69,80.78,80.61,80.645,3943200000.0
2008-10-27 18:20:00,80.645,80.665,80.535,80.545,3181400000.0
2008-10-27 18:25:00,80.545,80.685,80.52,80.59,4264000000.0
2008-10-27 18:30:00,80.59,80.7,80.51,80.655,3919000000.0
2008-10-27 18:35:00,80.655,80.67,80.52,80.54,3361500000.0
2008-10-27 18:40:00,80.535,80.54,80.355,80.44,3468300000.0
2008-10-27 18:45:00,80.44,80.625,80.41,80.54,2851600000.0
2008-10-27 18:50:00,80.545,80.775,80.54,80.725,2096800000.0
2008-10-27 18:55:00,80.725,80.93,80.72,80.885,1981800000.0
2008-10-27 19:00:00,80.89,81.025,80.8,80.925,2633800000.0
2008-10-27 19:05:00,80.925,80.96,80.48,80.545,2830800000.0
2008-10-27 19:10:00,80.555,80.71,80.465,80.7,2995200000.0
2008-10-27 19:15:00,80.705,81.025,80.7,80.91,2493200000.0
2008-10-27 19:20:00,80.91,81.06,80.875,81.055,1592000000.0
2008-10-27 19:25:00,81.055,81.09,80.94,81.07,1579000000.0
2008-10-27 19:30:00,81.07,81.13,81.025,81.105,1580200000.0
2008-10-27 19:35:00,81.105,81.195,80.985,81.07,2438800000.0
2008-10-27 19:40:00,81.07,81.385,81.04,81.33,1850900000.0
2008-10-27 19:45:00,81.33,81.37,81.255,81.365,2040600000.0
2008-10-27 19:50:00,81.37,81.405,81.3,81.3,1945200000.0
2008-10-27 19:55:00,81.3,81.375,81.22,81.32,1804600000.0
2008-10-27 20:00:00,81.32,81.355,81.115,81.175,1409000000.0
2008-10-27 20:05:00,81.18,81.32,81.125,81.31,1501200000.0
2008-10-27 20:10:00,81.325,81.345,81.125,81.185,1776400000.0
2008-10-27 20:15:00,81.18,81.3,81.08,81.12,1561400000.0
2008-10-27 20:20:00,81.11,81.18,80.9,81.075,1910600000.0
2008-10-27 20:25:00,81.08,81.12,80.915,80.96,2272400000.0
2008-10-27 20:30:00,80.96,81.015,80.84,80.865,1992800000.0
2008-10-27 20:35:00,80.865,81.015,80.865,80.975,1654400009.0
2008-10-27 20:40:00,80.975,81.24,80.965,81.205,1256600000.0
2008-10-27 20:45:00,81.205,81.4,81.13,81.31,1835000000.0
2008-10-27 20:50:00,81.305,81.395,81.115,81.235,3079200000.0
2008-10-27 20:55:00,81.24,81.25,81.05,81.075,1896000000.0
2008-10-27 21:00:00,81.075,81.25,81.065,81.24,2385200000.0
2008-10-27 21:05:00,81.245,81.44,81.245,81.37,2730000000.0
2008-10-27 21:10:00,81.37,81.39,81.285,81.32,1073400000.0
2008-10-27 21:15:00,81.315,81.465,81.31,81.35,2169200000.0
2008-10-27 21:20:00,81.35,81.435,81.185,81.315,1676200000.0
2008-10-27 21:25:00,81.32,81.425,81.27,81.315,1003600000.0
2008-10-27 21:30:00,81.325,81.485,81.325,81.38,1292100000.0
2008-10-27 21:35:00,81.375,81.485,81.305,81.47,1326600000.0
2008-10-27 21:40:00,81.47,81.555,81.4,81.43,1690500000.0
2008-10-27 21:45:00,81.425,81.46,81.325,81.45,4250899966.0
2008-10-27 21:50:00,81.44,81.485,81.25,81.26,3077499955.0
2008-10-27 21:55:00,81.31,81.335,80.895,80.955,3100599993.0
2008-10-27 22:00:00,80.955,80.99,80.755,80.865,2003200000.0
2008-10-27 22:05:00,80.875,80.93,80.655,80.69,1613599999.0
2008-10-27 22:10:00,80.675,80.77,80.55,80.69,1085700001.0
2008-10-27 22:15:00,80.685,80.76,80.535,80.58,806400000.0
2008-10-27 22:20:00,80.605,80.645,80.55,80.59,984200000.0
2008-10-27 22:25:00,80.6,80.6,80.42,80.47,1348300000.0
2008-10-27 22:30:00,80.49,80.57,80.405,80.53,819600000.0
2008-10-27 22:35:00,80.535,80.595,80.52,80.58,637200000.0
2008-10-27 22:40:00,80.595,80.65,80.57,80.595,817200000.0
2008-10-27 22:45:00,80.59,80.595,80.515,80.545,847800000.0
2008-10-27 22:50:00,80.55,80.56,80.485,80.495,759400000.0
2008-10-27 22:55:00,80.495,80.495,80.285,80.285,1335100000.0
2008-10-27 23:00:00,80.275,80.305,79.989,80.07,107800000.0
2008-10-27 23:05:00,80.075,80.13,80.03,80.045,151400000.0
2008-10-27 23:10:00,80.04,80.095,79.955,79.99,585200001.0
2008-10-27 23:15:00,80.01,80.125,79.995,80.08,411000000.0
2008-10-27 23:20:00,80.075,80.28,80.075,80.27,179200000.0
2008-10-27 23:25:00,80.275,80.335,80.205,80.28,111000000.0
2008-10-27 23:30:00,80.285,80.31,80.185,80.24,312800001.0
2008-10-27 23:35:00,80.225,80.325,80.205,80.31,89000000.0
2008-10-27 23:40:00,80.315,80.39,80.01,80.06,77000000.0
2008-10-27 23:45:00,80.065,80.125,80.05,80.09,50000000.0
2008-10-27 23:50:00,80.1,80.26,80.07,80.235,188200000.0
2008-10-27 23:55:00,80.235,80.255,80.17,80.245,481200002.0
2008-10-28 00:00:00,80.255,80.375,80.24,80.375,121400000.0
2008-10-28 00:05:00,80.37,80.39,80.315,80.32,86200000.0
2008-10-28 00:10:00,80.315,80.34,80.29,80.32,147400000.0
2008-10-28 00:15:00,80.32,80.36,80.305,80.34,543800000.0
2008-10-28 00:20:00,80.34,80.355,80.205,80.21,618400000.0
2008-10-28 00:25:00,80.205,80.225,80.11,80.14,1528700041.0
2008-10-28 00:30:00,80.16,80.2,80.105,80.19,603600000.0
2008-10-28 00:35:00,80.19,80.355,80.17,80.33,413400000.0
2008-10-28 00:40:00,80.325,80.47,80.215,80.45,161800000.0
2008-10-28 00:45:00,80.43,80.46,80.285,80.29,146800000.0
2008-10-28 00:50:00,80.28,80.41,80.28,80.41,219700003.0
2008-10-28 00:55:00,80.41,80.615,80.405,80.575,895800000.0
2008-10-28 01:00:00,80.575,80.655,80.51,80.535,1237800000.0
2008-10-28 01:05:00,80.535,80.85,80.515,80.84,541800000.0
2008-10-28 01:10:00,80.835,80.835,80.725,80.78,692200000.0
2008-10-28 01:15:00,80.78,80.81,80.725,80.79,180800000.0
2008-10-28 01:20:00,80.79,80.79,80.285,80.34,1035000003.0
2008-10-28 01:25:00,80.32,80.55,80.13,80.215,443000000.0
2008-10-28 01:30:00,80.21,80.305,80.115,80.26,1173200000.0
2008-10-28 01:35:00,80.27,80.55,80.245,80.46,1686599991.0
2008-10-28 01:40:00,80.46,80.495,80.36,80.45,1907399973.0
2008-10-28 01:45:00,80.47,80.495,80.28,80.32,856600000.0
2008-10-28 01:50:00,80.32,80.43,80.315,80.385,744600000.0
2008-10-28 01:55:00,80.41,80.545,80.37,80.545,720200000.0
2008-10-28 02:00:00,80.53,80.725,80.505,80.665,1724200000.0
2008-10-28 02:05:00,80.655,80.755,80.565,80.75,2211000000.0
2008-10-28 02:10:00,80.75,80.925,80.73,80.78,2349800000.0
2008-10-28 02:15:00,80.78,81.215,80.77,81.175,3029400000.0
2008-10-28 02:20:00,81.17,81.17,80.765,80.79,4270800039.0
2008-10-28 02:25:00,80.785,80.94,80.77,80.835,2408400000.0
2008-10-28 02:30:00,80.835,80.88,80.525,80.585,2887000001.0
2008-10-28 02:35:00,80.59,80.695,80.425,80.675,2711700011.0
2008-10-28 02:40:00,80.675,80.675,80.465,80.525,3014799987.0
2008-10-28 02:45:00,80.525,80.58,80.44,80.49,1868400000.0
2008-10-28 02:50:00,80.49,80.73,80.36,80.435,2128600000.0
2008-10-28 02:55:00,80.4,80.605,80.34,80.405,3216300000.0
2008-10-28 03:00:00,80.405,80.5,80.22,80.25,3508400049.0
2008-10-28 03:05:00,80.25,80.32,79.835,80.0,3378399995.0
2008-10-28 03:10:00,80.015,80.06,79.795,79.85,3192300044.0
2008-10-28 03:15:00,79.85,80.1,79.83,80.09,1182200000.0
2008-10-28 03:20:00,80.08,80.1,79.935,80.02,1036199998.0
2008-10-28 03:25:00,80.02,80.06,79.935,79.96,868800000.0
2008-10-28 03:30:00,79.955,80.245,79.955,80.085,1463000014.0
2008-10-28 03:35:00,80.09,80.26,80.065,80.165,3599600057.0
2008-10-28 03:40:00,80.175,80.345,80.155,80.26,1235800000.0
2008-10-28 03:45:00,80.26,80.27,80.025,80.045,736600000.0
2008-10-28 03:50:00,80.045,80.23,80.03,80.205,1319400000.0
2008-10-28 03:55:00,80.21,80.43,80.2,80.395,819200000.0
2008-10-28 04:00:00,80.39,80.445,80.27,80.325,452300003.0
2008-10-28 04:05:00,80.32,80.42,80.3,80.36,191600000.0
2008-10-28 04:10:00,80.35,80.36,80.1,80.215,1241200000.0
2008-10-28 04:15:00,80.21,80.34,80.2,80.275,322800000.0
2008-10-28 04:20:00,80.27,80.32,80.21,80.305,182000000.0
2008-10-28 04:25:00,80.3,80.415,80.275,80.295,448600000.0
2008-10-28 04:30:00,80.3,80.585,80.295,80.57,463200000.0
2008-10-28 04:35:00,80.575,80.625,80.355,80.555,1618500024.0
2008-10-28 04:40:00,80.545,80.615,80.465,80.51,306200000.0
2008-10-28 04:45:00,80.51,80.59,80.47,80.48,451600000.0
2008-10-28 04:50:00,80.475,80.62,80.475,80.56,626600000.0
2008-10-28 04:55:00,80.56,80.56,80.415,80.45,588100000.0
2008-10-28 05:00:00,80.45,80.475,80.395,80.47,258200000.0
2008-10-28 05:05:00,80.48,80.54,80.4,80.49,1035300000.0
2008-10-28 05:10:00,80.495,80.5,80.425,80.465,657000000.0
2008-10-28 05:15:00,80.465,80.51,80.39,80.425,589000000.0
2008-10-28 05:20:00,80.42,80.45,80.355,80.375,822800000.0
2008-10-28 05:25:00,80.375,80.4,80.32,80.33,1055600000.0
2008-10-28 05:30:00,80.33,80.485,80.28,80.46,1313900000.0
2008-10-28 05:35:00,80.455,80.71,80.425,80.655,498800000.0
2008-10-28 05:40:00,80.65,80.83,80.645,80.81,519900000.0
2008-10-28 05:45:00,80.81,80.845,80.495,80.625,718200000.0
2008-10-28 05:50:00,80.625,80.72,80.6,80.625,1725800000.0
2008-10-28 05:55:00,80.62,80.825,80.605,80.76,1169400000.0
2008-10-28 06:00:00,80.755,80.9,80.71,80.805,712500000.0
2008-10-28 06:05:00,80.81,80.81,80.635,80.645,1954600024.0
2008-10-28 06:10:00,80.645,80.7,80.57,80.665,845800000.0
2008-10-28 06:15:00,80.66,80.66,80.52,80.555,732200000.0
2008-10-28 06:20:00,80.56,80.785,80.545,80.75,1399200000.0
2008-10-28 06:25:00,80.755,80.76,80.635,80.695,800400000.0
2008-10-28 06:30:00,80.69,80.825,80.665,80.82,496400000.0
2008-10-28 06:35:00,80.82,80.96,80.73,80.73,1094200000.0
2008-10-28 06:40:00,80.735,80.79,80.65,80.75,911500000.0
2008-10-28 06:45:00,80.755,80.775,80.545,80.59,1190900021.0
2008-10-28 06:50:00,80.59,80.835,80.59,80.83,829400000.0
2008-10-28 06:55:00,80.83,80.935,80.805,80.895,554000000.0
2008-10-28 07:00:00,80.905,80.915,80.795,80.85,649600000.0
2008-10-28 07:05:00,80.85,81.06,80.83,80.945,724600000.0
2008-10-28 07:10:00,80.95,81.055,80.88,80.88,416800000.0
2008-10-28 07:15:00,80.875,80.9,80.83,80.885,263600000.0
2008-10-28 07:20:00,80.885,80.985,80.855,80.955,566400000.0
2008-10-28 07:25:00,80.96,81.055,80.92,81.01,373900001.0
2008-10-28 07:30:00,81.01,81.125,80.98,81.07,400000000.0
2008-10-28 07:35:00,81.065,81.44,81.025,81.44,797400000.0
2008-10-28 07:40:00,81.425,81.51,81.25,81.495,1625900039.0
2008-10-28 07:45:00,81.495,82.155,81.44,82.155,1414900002.0
2008-10-28 07:50:00,82.14,82.72,81.985,82.67,3469399999.0
2008-10-28 07:55:00,82.7,83.03,82.28,82.42,3559900028.0
2008-10-28 08:00:00,82.43,82.705,82.06,82.06,1914100039.0
2008-10-28 08:05:00,82.05,82.25,81.905,82.245,2257000000.0
2008-10-28 08:10:00,82.25,82.46,82.22,82.325,1082800020.0
2008-10-28 08:15:00,82.315,82.445,82.24,82.395,341400000.0
2008-10-28 08:20:00,82.39,82.555,82.36,82.545,340600000.0
2008-10-28 08:25:00,82.545,82.625,82.515,82.61,289800000.0
2008-10-28 08:30:00,82.61,82.68,82.535,82.65,495000000.0
2008-10-28 08:35:00,82.655,82.665,82.33,82.345,838100003.0
2008-10-28 08:40:00,82.345,82.695,82.335,82.67,387000000.0
2008-10-28 08:45:00,82.66,82.68,82.415,82.505,481400000.0
2008-10-28 08:50:00,82.505,82.56,82.47,82.515,403400000.0
2008-10-28 08:55:00,82.52,82.555,82.465,82.48,233400000.0
2008-10-28 09:00:00,82.485,82.535,82.12,82.125,2506600010.0
2008-10-28 09:05:00,82.13,82.355,81.95,81.95,1850700000.0
2008-10-28 09:10:00,81.94,81.965,81.645,81.71,2341600000.0
2008-10-28 09:15:00,81.705,82.03,81.605,81.74,3139600000.0
2008-10-28 09:20:00,81.735,81.965,81.68,81.965,2578400000.0
2008-10-28 09:25:00,81.96,82.125,81.91,82.03,2697400000.0
2008-10-28 09:30:00,82.035,82.08,81.815,81.92,2743100000.0
2008-10-28 09:35:00,81.925,82.05,81.7,81.895,3334400000.0
2008-10-28 09:40:00,81.875,81.935,81.615,81.645,2568200000.0
2008-10-28 09:45:00,81.655,81.655,81.42,81.44,2108000000.0
2008-10-28 09:50:00,81.44,81.5,81.305,81.37,2470200000.0
2008-10-28 09:55:00,81.37,81.37,81.075,81.27,2952800000.0
2008-10-28 10:00:00,81.265,81.305,81.02,81.235,3194000000.0
2008-10-28 10:05:00,81.235,81.245,81.05,81.23,2547600000.0
2008-10-28 10:10:00,81.23,81.45,81.22,81.42,2106000000.0
2008-10-28 10:15:00,81.42,81.475,81.28,81.435,2573000000.0
2008-10-28 10:20:00,81.44,81.52,81.29,81.32,2705200000.0
2008-10-28 10:25:00,81.32,81.495,81.265,81.435,3517200000.0
2008-10-28 10:30:00,81.43,81.49,81.295,81.42,3995000000.0
2008-10-28 10:35:00,81.425,81.445,81.34,81.415,3634200000.0
2008-10-28 10:40:00,81.41,81.515,81.27,81.47,3170800000.0
2008-10-28 10:45:00,81.47,81.52,81.415,81.465,2503800000.0
2008-10-28 10:50:00,81.465,81.51,81.345,81.35,3129000000.0
2008-10-28 10:55:00,81.35,81.385,81.17,81.34,3024400000.0
2008-10-28 11:00:00,81.335,81.41,81.23,81.41,3345800000.0
2008-10-28 11:05:00,81.41,81.505,81.335,81.355,3370400000.0
2008-10-28 11:10:00,81.355,81.425,81.325,81.36,2761000000.0
2008-10-28 11:15:00,81.36,81.455,81.31,81.44,1217000000.0
2008-10-28 11:20:00,81.435,81.525,81.435,81.475,1189600000.0
2008-10-28 11:25:00,81.47,81.47,81.345,81.4,912200000.0
2008-10-28 11:30:00,81.395,81.405,81.2,81.3,2482100000.0
2008-10-28 11:35:00,81.305,81.325,81.175,81.325,2483300001.0
2008-10-28 11:40:00,81.325,81.355,81.245,81.275,1694000000.0
2008-10-28 11:45:00,81.275,81.42,81.195,81.385,1228000000.0
2008-10-28 11:50:00,81.385,81.47,81.315,81.455,1076199999.0
2008-10-28 11:55:00,81.455,81.47,81.32,81.375,1768199995.0
2008-10-28 12:00:00,81.38,81.435,81.355,81.375,1075599998.0
2008-10-28 12:05:00,81.375,81.46,81.32,81.34,1290199999.0
2008-10-28 12:10:00,81.335,81.45,81.335,81.375,1472799993.0
2008-10-28 12:15:00,81.38,81.395,81.29,81.36,1502599995.0
2008-10-28 12:20:00,81.355,81.375,81.295,81.295,1374200000.0
2008-10-28 12:25:00,81.3,81.3,81.11,81.12,2372799987.0
2008-10-28 12:30:00,81.125,81.185,81.04,81.15,1348799997.0
2008-10-28 12:35:00,81.155,81.18,81.01,81.015,1597999997.0
2008-10-28 12:40:00,81.025,81.12,80.905,81.115,3724599994.0
2008-10-28 12:45:00,81.11,81.2,81.04,81.1,2647199990.0
2008-10-28 12:50:00,81.105,81.435,81.1,81.43,1836599995.0
2008-10-28 12:55:00,81.425,81.465,81.305,81.43,2096399992.0
2008-10-28 13:00:00,81.435,81.57,81.36,81.53,2146999994.0
2008-10-28 13:05:00,81.53,81.575,81.42,81.425,1691399997.0
2008-10-28 13:10:00,81.435,81.46,81.38,81.425,1698999991.0
2008-10-28 13:15:00,81.43,81.62,81.4,81.6,1902599995.0
2008-10-28 13:20:00,81.6,81.905,81.59,81.905,1929599991.0
2008-10-28 13:25:00,81.91,81.995,81.785,81.84,2551199997.0
2008-10-28 13:30:00,81.84,81.925,81.745,81.91,1752599993.0
2008-10-28 13:35:00,81.91,82.25,81.89,82.24,1584399998.0
2008-10-28 13:40:00,82.25,82.325,82.135,82.155,1699400000.0
2008-10-28 13:45:00,82.155,82.185,82.06,82.105,1706699995.0
2008-10-28 13:50:00,82.11,82.14,82.045,82.12,1508000000.0
2008-10-28 13:55:00,82.125,82.32,82.08,82.31,2060199996.0
2008-10-28 14:00:00,82.305,82.36,82.195,82.215,1853599992.0
2008-10-28 14:05:00,82.22,82.36,82.205,82.33,2164199990.0
2008-10-28 14:10:00,82.33,82.575,82.325,82.485,3327799988.0
2008-10-28 14:15:00,82.49,82.515,82.38,82.43,2993599986.0
2008-10-28 14:20:00,82.43,82.44,82.345,82.38,2305199997.0
2008-10-28 14:25:00,82.38,82.425,82.265,82.3,2773400002.0
2008-10-28 14:30:00,82.3,82.33,82.095,82.11,2520799997.0
2008-10-28 14:35:00,82.125,82.165,81.995,82.09,1390999999.0
2008-10-28 14:40:00,82.08,82.17,82.08,82.145,2284999996.0
2008-10-28 14:45:00,82.14,82.25,82.12,82.2,1275800000.0
2008-10-28 14:50:00,82.195,82.255,82.075,82.13,1318200000.0
2008-10-28 14:55:00,82.125,82.225,82.085,82.225,1081999998.0
2008-10-28 15:00:00,82.225,82.265,82.125,82.24,2065599986.0
2008-10-28 15:05:00,82.245,82.27,82.07,82.08,2774199995.0
2008-10-28 15:10:00,82.08,82.21,82.015,82.21,1410600000.0
2008-10-28 15:15:00,82.21,82.225,82.13,82.165,1856999993.0
2008-10-28 15:20:00,82.165,82.295,82.165,82.285,1798799988.0
2008-10-28 15:25:00,82.285,82.43,82.24,82.38,1502399997.0
2008-10-28 15:30:00,82.375,82.485,82.285,82.3,2076000000.0
2008-10-28 15:35:00,82.305,82.39,82.19,82.325,3071399991.0
2008-10-28 15:40:00,82.33,82.485,82.325,82.455,3452199985.0
2008-10-28 15:45:00,82.46,82.63,82.44,82.57,2722400002.0
2008-10-28 15:50:00,82.57,82.745,82.55,82.715,1846999994.0
2008-10-28 15:55:00,82.715,82.775,82.69,82.755,2162000000.0
2008-10-28 16:00:00,82.75,82.75,82.355,82.39,3403500002.0
2008-10-28 16:05:00,82.395,82.555,82.335,82.515,2950799991.0
2008-10-28 16:10:00,82.51,82.585,82.385,82.51,3217999981.0
2008-10-28 16:15:00,82.51,82.515,82.105,82.245,4096499989.0
2008-10-28 16:20:00,82.235,82.235,82.045,82.145,3280499997.0
2008-10-28 16:25:00,82.145,82.24,82.085,82.18,2306599999.0
2008-10-28 16:30:00,82.175,82.28,82.125,82.26,1378400000.0
2008-10-28 16:35:00,82.265,82.375,82.235,82.235,1554600000.0
2008-10-28 16:40:00,82.245,82.315,82.14,82.16,1308200000.0
2008-10-28 16:45:00,82.155,82.235,82.005,82.205,2128399999.0
2008-10-28 16:50:00,82.2,82.215,82.015,82.075,2825400002.0
2008-10-28 16:55:00,82.08,82.195,81.925,81.94,1824800000.0
2008-10-28 17:00:00,81.94,82.135,81.89,82.035,2433399999.0
2008-10-28 17:05:00,82.025,82.13,81.98,82.06,2307000000.0
2008-10-28 17:10:00,82.055,82.16,81.975,82.12,2943900000.0
2008-10-28 17:15:00,82.13,82.23,82.1,82.145,3253399999.0
2008-10-28 17:20:00,82.145,82.245,82.035,82.105,2314799999.0
2008-10-28 17:25:00,82.105,82.165,82.07,82.115,1773200000.0
2008-10-28 17:30:00,82.115,82.42,82.105,82.405,1790600000.0
2008-10-28 17:35:00,82.4,82.515,82.345,82.375,2116799998.0
2008-10-28 17:40:00,82.375,82.495,82.295,82.385,2160199999.0
2008-10-28 17:45:00,82.39,82.435,82.28,82.335,1356800000.0
2008-10-28 17:50:00,82.335,82.39,82.26,82.305,1529599999.0
2008-10-28 17:55:00,82.305,82.395,82.23,82.385,1733600000.0
2008-10-28 18:00:00,82.39,82.46,82.315,82.425,1856200000.0
2008-10-28 18:05:00,82.42,82.525,82.4,82.505,1495200000.0
2008-10-28 18:10:00,82.505,82.7,82.495,82.555,2509799999.0
2008-10-28 18:15:00,82.555,82.645,82.535,82.575,1239000000.0
2008-10-28 18:20:00,82.57,82.59,82.49,82.49,1527999999.0
2008-10-28 18:25:00,82.49,82.51,82.355,82.445,2015000000.0
2008-10-28 18:30:00,82.445,82.615,82.395,82.545,1588999999.0
2008-10-28 18:35:00,82.545,82.6,82.48,82.57,2880999997.0
2008-10-28 18:40:00,82.57,82.69,82.505,82.605,1333400000.0
2008-10-28 18:45:00,82.615,82.69,82.59,82.605,3960200000.0
2008-10-28 18:50:00,82.6,82.71,82.42,82.425,3275400000.0
2008-10-28 18:55:00,82.425,82.625,82.375,82.58,3238400000.0
2008-10-28 19:00:00,82.575,82.63,82.415,82.455,1220000001.0
2008-10-28 19:05:00,82.455,82.935,82.435,82.78,2697899995.0
2008-10-28 19:10:00,82.775,83.14,82.765,83.1,1959599999.0
2008-10-28 19:15:00,83.1,83.315,83.055,83.08,2391800001.0
2008-10-28 19:20:00,83.085,83.2,83.055,83.175,1997800000.0
2008-10-28 19:25:00,83.17,83.205,83.085,83.16,2885799953.0
2008-10-28 19:30:00,83.155,83.215,83.08,83.175,1166600000.0
2008-10-28 19:35:00,83.175,83.2,83.035,83.15,1666400000.0
2008-10-28 19:40:00,83.145,83.185,83.0,83.025,3003000000.0
2008-10-28 19:45:00,83.025,83.135,83.015,83.13,1595600000.0
2008-10-28 19:50:00,83.125,83.13,82.965,83.03,1987999999.0
2008-10-28 19:55:00,83.03,83.065,82.94,82.98,1207100000.0
2008-10-28 20:00:00,82.985,83.045,82.94,82.975,1432200000.0
2008-10-28 20:05:00,82.99,83.155,82.97,83.125,782799999.0
2008-10-28 20:10:00,83.125,83.25,83.125,83.195,895400000.0
2008-10-28 20:15:00,83.21,83.36,83.195,83.27,1081800000.0
2008-10-28 20:20:00,83.27,83.545,83.26,83.45,1084600000.0
2008-10-28 20:25:00,83.445,83.855,83.405,83.655,1698400001.0
2008-10-28 20:30:00,83.655,84.02,83.645,83.965,1817299999.0
2008-10-28 20:35:00,83.965,83.965,83.77,83.84,1769200000.0
2008-10-28 20:40:00,83.84,84.1,83.815,84.05,1672399999.0
2008-10-28 20:45:00,84.05,84.085,83.91,84.055,1619800000.0
2008-10-28 20:50:00,84.06,84.28,83.905,84.2,2220000001.0
2008-10-28 20:55:00,84.2,84.31,84.13,84.14,2892200000.0
2008-10-28 21:00:00,84.14,84.215,84.06,84.115,1554600000.0
2008-10-28 21:05:00,84.115,84.18,84.055,84.105,1103800000.0
2008-10-28 21:10:00,84.11,84.315,84.09,84.22,797600001.0
2008-10-28 21:15:00,84.23,84.425,84.205,84.38,875800000.0
2008-10-28 21:20:00,84.4,85.1,84.4,85.045,2750599999.0
2008-10-28 21:25:00,85.05,85.055,84.555,84.7,2145400001.0
2008-10-28 21:30:00,84.705,84.705,84.525,84.65,1936400000.0
2008-10-28 21:35:00,84.655,84.755,84.065,84.075,1866199999.0
2008-10-28 21:40:00,84.08,84.385,84.08,84.215,2930799999.0
2008-10-28 21:45:00,84.215,84.305,84.095,84.255,2476600000.0
2008-10-28 21:50:00,84.255,84.31,84.055,84.19,2286399999.0
2008-10-28 21:55:00,84.185,84.42,84.15,84.355,858000000.0
2008-10-28 22:00:00,84.34,84.51,84.34,84.37,828099999.0
2008-10-28 22:05:00,84.37,84.39,84.155,84.305,2174200001.0
2008-10-28 22:10:00,84.3,84.465,84.255,84.375,1786500000.0
2008-10-28 22:15:00,84.385,84.415,84.26,84.34,1426800000.0
2008-10-28 22:20:00,84.345,84.53,84.345,84.455,915800000.0
2008-10-28 22:25:00,84.46,84.575,84.375,84.455,1295699999.0
2008-10-28 22:30:00,84.455,84.58,84.365,84.48,924400000.0
2008-10-28 22:35:00,84.47,84.665,84.455,84.655,819500000.0
2008-10-28 22:40:00,84.65,84.75,84.54,84.64,1056200000.0
2008-10-28 22:45:00,84.635,84.68,84.505,84.515,2526999999.0
2008-10-28 22:50:00,84.51,84.54,84.385,84.5,655400000.0
2008-10-28 22:55:00,84.5,84.56,84.47,84.525,1393500000.0
2008-10-28 23:00:00,84.52,84.65,84.502,84.605,142000000.0
2008-10-28 23:05:00,84.59,85.145,84.565,85.105,2269100000.0
2008-10-28 23:10:00,85.11,85.55,85.02,85.43,1791800000.0
2008-10-28 23:15:00,85.415,85.44,85.26,85.32,2384099979.0
2008-10-28 23:20:00,85.34,85.38,84.995,85.19,277899999.0
2008-10-28 23:25:00,85.09,85.2,85.02,85.115,339100004.0
2008-10-28 23:30:00,85.11,85.11,84.83,84.865,2059600043.0
2008-10-28 23:35:00,84.87,85.125,84.85,85.03,803300006.0
2008-10-28 23:40:00,85.03,85.33,84.965,85.28,6195299981.0
2008-10-28 23:45:00,85.26,85.405,85.26,85.34,2544399994.0
2008-10-28 23:50:00,85.335,85.61,85.295,85.61,2614399992.0
2008-10-28 23:55:00,85.61,86.086,85.61,86.02,770600002.0
2008-10-29 00:00:00,86.0,86.37,85.66,85.7,3657299965.0
2008-10-29 00:05:00,85.72,85.91,85.08,85.11,3812699994.0
2008-10-29 00:10:00,85.54,85.73,85.495,85.71,3180399993.0
2008-10-29 00:15:00,85.71,85.71,85.64,85.64,973000015.0
2008-10-29 00:20:00,85.64,85.64,85.205,85.21,4258299974.0
2008-10-29 00:25:00,85.21,85.38,85.05,85.38,3946799998.0
2008-10-29 00:30:00,85.38,85.66,85.33,85.37,4434500030.0
2008-10-29 00:35:00,85.37,85.435,85.34,85.37,319400000.0
2008-10-29 00:40:00,85.37,85.405,85.22,85.28,6701199890.0
2008-10-29 00:45:00,85.28,85.43,85.27,85.35,3515999998.0
2008-10-29 00:50:00,85.35,85.35,85.165,85.26,4057899998.0
2008-10-29 00:55:00,85.26,85.48,85.075,85.1,1895199998.0
2008-10-29 01:00:00,85.09,85.175,85.07,85.14,1413400003.0
2008-10-29 01:05:00,85.14,85.3,85.08,85.11,2757599994.0
2008-10-29 01:10:00,85.12,85.335,85.065,85.23,1443599998.0
2008-10-29 01:15:00,85.235,85.36,85.235,85.34,889400000.0
2008-10-29 01:20:00,85.34,85.35,85.12,85.24,3624999984.0
2008-10-29 01:25:00,85.22,85.24,85.145,85.145,1338400000.0
2008-10-29 01:30:00,85.14,85.17,85.02,85.115,1878999998.0
2008-10-29 01:35:00,85.115,85.18,85.08,85.13,3859000004.0
2008-10-29 01:40:00,85.13,85.31,85.12,85.25,5073399981.0
2008-10-29 01:45:00,85.25,85.55,85.25,85.5,2442200004.0
2008-10-29 01:50:00,85.52,85.53,85.26,85.3,4789800029.0
2008-10-29 01:55:00,85.33,85.36,85.27,85.27,5080000057.0
2008-10-29 02:00:00,85.27,85.35,85.235,85.24,3969800004.0
2008-10-29 02:05:00,85.25,85.27,85.0,85.01,1102200001.0
2008-10-29 02:10:00,85.0,85.055,84.82,84.835,2247000002.0
2008-10-29 02:15:00,84.835,84.88,84.535,84.775,4155800001.0
2008-10-29 02:20:00,84.79,85.11,84.565,84.73,3837400008.0
2008-10-29 02:25:00,84.73,84.75,84.495,84.65,1649000001.0
2008-10-29 02:30:00,84.65,84.905,84.65,84.72,2977300000.0
2008-10-29 02:35:00,84.72,84.78,84.635,84.69,2114900000.0
2008-10-29 02:40:00,84.69,85.035,84.69,85.035,3865799996.0
2008-10-29 02:45:00,85.035,85.035,84.74,84.855,4657100047.0
2008-10-29 02:50:00,84.85,85.045,84.18,84.745,2062699996.0
2008-10-29 02:55:00,84.745,84.79,84.545,84.625,3952800000.0
2008-10-29 03:00:00,84.62,84.8,84.5,84.575,2796500000.0
2008-10-29 03:05:00,84.59,84.59,84.055,84.4,3555299999.0
2008-10-29 03:10:00,84.41,84.46,84.17,84.345,2175200001.0
2008-10-29 03:15:00,84.365,84.49,84.24,84.365,1464500000.0
2008-10-29 03:20:00,84.36,84.415,84.05,84.12,4405000000.0
2008-10-29 03:25:00,84.12,84.145,83.865,84.055,1634800000.0
2008-10-29 03:30:00,84.05,84.33,83.995,84.32,1147799998.0
2008-10-29 03:35:00,84.33,84.37,84.14,84.22,911600000.0
2008-10-29 03:40:00,84.215,84.4,83.985,83.995,3333199998.0
2008-10-29 03:45:00,84.0,84.14,83.995,84.04,1084800000.0
2008-10-29 03:50:00,84.04,84.26,84.04,84.13,923600000.0
2008-10-29 03:55:00,84.12,84.195,84.085,84.13,905100000.0
2008-10-29 04:00:00,84.12,84.175,84.035,84.13,1890299999.0
2008-10-29 04:05:00,84.13,84.385,84.13,84.33,1712100000.0
2008-10-29 04:10:00,84.33,84.46,84.305,84.45,1358600000.0
2008-10-29 04:15:00,84.455,84.525,84.42,84.525,1088300000.0
2008-10-29 04:20:00,84.53,84.7,84.505,84.59,1088700000.0
2008-10-29 04:25:00,84.59,84.59,84.47,84.48,332800000.0
2008-10-29 04:30:00,84.465,84.535,84.29,84.325,810699999.0
2008-10-29 04:35:00,84.33,84.435,84.29,84.385,211200000.0
2008-10-29 04:40:00,84.39,84.425,84.33,84.385,291000000.0
2008-10-29 04:45:00,84.395,84.475,84.385,84.47,271500000.0
2008-10-29 04:50:00,84.465,84.495,84.395,84.48,187600000.0
2008-10-29 04:55:00,84.48,84.485,84.095,84.34,524400000.0
2008-10-29 05:00:00,84.345,84.39,84.175,84.18,346500000.0
2008-10-29 05:05:00,84.2,84.2,83.84,83.91,1194300008.0
2008-10-29 05:10:00,83.89,84.14,83.89,84.095,1342200000.0
2008-10-29 05:15:00,84.09,84.235,84.06,84.19,1305439999.0
2008-10-29 05:20:00,84.185,84.335,84.13,84.255,312600000.0
2008-10-29 05:25:00,84.26,84.275,84.18,84.2,168300000.0
2008-10-29 05:30:00,84.205,84.245,83.46,84.065,978500006.0
2008-10-29 05:35:00,84.07,84.13,83.885,84.115,868700000.0
2008-10-29 05:40:00,84.11,84.2,84.035,84.06,321700000.0
2008-10-29 05:45:00,84.055,84.15,83.945,84.1,821800000.0
2008-10-29 05:50:00,84.1,84.18,84.08,84.145,458900000.0
2008-10-29 05:55:00,84.135,84.135,83.89,83.93,352000000.0
2008-10-29 06:00:00,83.93,83.99,83.84,83.94,233900000.0
2008-10-29 06:05:00,83.94,83.97,83.7,83.845,741000005.0
2008-10-29 06:10:00,83.84,83.875,83.405,83.455,1073400000.0
2008-10-29 06:15:00,83.46,83.565,83.345,83.375,1116100000.0
2008-10-29 06:20:00,83.355,83.565,83.04,83.435,2380500016.0
2008-10-29 06:25:00,83.44,83.575,83.415,83.505,999900000.0
2008-10-29 06:30:00,83.52,83.61,83.46,83.56,253200000.0
2008-10-29 06:35:00,83.56,83.56,83.27,83.45,1838300019.0
2008-10-29 06:40:00,83.45,83.48,83.38,83.43,280500000.0
2008-10-29 06:45:00,83.435,83.55,83.42,83.52,248100000.0
2008-10-29 06:50:00,83.515,83.58,83.5,83.58,180900000.0
2008-10-29 06:55:00,83.595,83.76,83.59,83.72,885400000.0
2008-10-29 07:00:00,83.72,83.94,83.525,83.55,1713700016.0
2008-10-29 07:05:00,83.555,83.655,83.47,83.48,741400000.0
2008-10-29 07:10:00,83.5,83.615,83.265,83.33,311600000.0
2008-10-29 07:15:00,83.33,83.36,82.92,83.045,1078300002.0
2008-10-29 07:20:00,83.04,83.2,82.95,83.175,399600000.0
2008-10-29 07:25:00,83.18,83.36,83.025,83.215,603000000.0
2008-10-29 07:30:00,83.205,83.4,83.135,83.295,419600000.0
2008-10-29 07:35:00,83.3,83.355,83.255,83.295,262100000.0
2008-10-29 07:40:00,83.305,83.65,83.27,83.605,483100000.0
2008-10-29 07:45:00,83.61,84.345,83.52,83.905,2431559998.0
2008-10-29 07:50:00,83.9,84.67,83.7,83.98,3588800047.0
2008-10-29 07:55:00,83.975,83.99,83.77,83.975,595800002.0
2008-10-29 08:00:00,83.98,83.99,83.535,83.895,813199991.0
2008-10-29 08:05:00,83.89,84.15,83.78,84.1,389840000.0
2008-10-29 08:10:00,84.095,84.18,83.905,83.965,688700001.0
2008-10-29 08:15:00,83.97,84.12,83.97,84.04,984900010.0
2008-10-29 08:20:00,84.04,84.05,83.91,84.04,2158900035.0
2008-10-29 08:25:00,84.025,84.115,83.98,84.075,423000000.0
2008-10-29 08:30:00,84.075,84.13,84.0,84.125,467200000.0
2008-10-29 08:35:00,84.125,84.165,84.065,84.125,1373100000.0
2008-10-29 08:40:00,84.13,84.495,84.12,84.46,836700000.0
2008-10-29 08:45:00,84.46,84.645,84.43,84.58,692400000.0
2008-10-29 08:50:00,84.58,84.745,84.545,84.59,1830100000.0
2008-10-29 08:55:00,84.58,84.64,84.11,84.11,1113500000.0
2008-10-29 09:00:00,84.11,84.17,83.905,83.975,2823600001.0
2008-10-29 09:05:00,83.975,84.09,83.85,83.935,2223699999.0
2008-10-29 09:10:00,83.93,84.11,83.895,84.04,1840159999.0
2008-10-29 09:15:00,84.025,84.125,83.985,84.045,1222600004.0
2008-10-29 09:20:00,84.05,84.065,83.955,83.955,1683600001.0
2008-10-29 09:25:00,83.96,84.16,83.935,83.99,2177200000.0
2008-10-29 09:30:00,84.0,84.15,83.96,84.08,1907800000.0
2008-10-29 09:35:00,84.085,84.37,84.075,84.3,1876600000.0
2008-10-29 09:40:00,84.3,84.38,84.185,84.225,2889000000.0
2008-10-29 09:45:00,84.22,84.34,84.08,84.19,1030500000.0
2008-10-29 09:50:00,84.185,84.285,84.05,84.21,965200000.0
2008-10-29 09:55:00,84.205,84.215,84.065,84.115,1089900000.0
2008-10-29 10:00:00,84.115,84.155,83.935,84.085,1090700000.0
2008-10-29 10:05:00,84.085,84.14,83.93,84.09,1046200000.0
2008-10-29 10:10:00,84.09,84.315,84.055,84.25,1100400000.0
2008-10-29 10:15:00,84.25,84.275,84.075,84.2,1092200000.0
2008-10-29 10:20:00,84.2,84.22,84.015,84.095,1093300000.0
2008-10-29 10:25:00,84.105,84.5,84.1,84.495,1168500000.0
2008-10-29 10:30:00,84.485,84.66,84.43,84.57,1101300000.0
2008-10-29 10:35:00,84.565,84.765,84.55,84.645,927000000.0
2008-10-29 10:40:00,84.645,84.85,84.64,84.745,1126200000.0
2008-10-29 10:45:00,84.74,84.97,84.675,84.965,1211600000.0
2008-10-29 10:50:00,84.965,85.055,84.79,84.905,1437200000.0
2008-10-29 10:55:00,84.905,84.965,84.73,84.88,1333800000.0
2008-10-29 11:00:00,84.89,85.025,84.83,84.925,1285200000.0
2008-10-29 11:05:00,84.92,84.935,84.73,84.74,932400000.0
2008-10-29 11:10:00,84.74,84.89,84.705,84.805,1095000000.0
2008-10-29 11:15:00,84.81,84.815,84.65,84.72,869800000.0
2008-10-29 11:20:00,84.72,84.845,84.705,84.735,809000000.0
2008-10-29 11:25:00,84.74,84.76,84.45,84.455,1257399999.0
2008-10-29 11:30:00,84.46,84.495,84.215,84.23,1076000000.0
2008-10-29 11:35:00,84.23,84.305,84.16,84.25,1167200000.0
2008-10-29 11:40:00,84.245,84.43,84.165,84.415,1187799999.0
2008-10-29 11:45:00,84.415,84.48,84.39,84.4,857200000.0
2008-10-29 11:50:00,84.395,84.54,84.27,84.51,1061200000.0
2008-10-29 11:55:00,84.51,84.67,84.51,84.64,943600000.0
2008-10-29 12:00:00,84.64,84.755,84.62,84.73,884600000.0
2008-10-29 12:05:00,84.735,84.805,84.735,84.76,820600000.0
2008-10-29 12:10:00,84.76,84.965,84.745,84.915,877600000.0
2008-10-29 12:15:00,84.92,84.935,84.86,84.87,838000000.0
2008-10-29 12:20:00,84.87,84.885,84.725,84.77,1086000000.0
2008-10-29 12:25:00,84.765,84.805,84.725,84.8,1595400000.0
2008-10-29 12:30:00,84.8,84.825,84.675,84.74,1023800001.0
2008-10-29 12:35:00,84.75,84.78,84.68,84.75,751200000.0
2008-10-29 12:40:00,84.755,84.785,84.555,84.595,1178600000.0
2008-10-29 12:45:00,84.635,84.73,84.565,84.68,1102300000.0
2008-10-29 12:50:00,84.68,84.705,84.535,84.565,1609302996.0
2008-10-29 12:55:00,84.555,84.72,84.47,84.72,2884000000.0
2008-10-29 13:00:00,84.71,84.71,84.42,84.525,2673999995.0
2008-10-29 13:05:00,84.525,84.54,84.345,84.4,2617399999.0
2008-10-29 13:10:00,84.395,84.485,84.35,84.38,2097999994.0
2008-10-29 13:15:00,84.38,84.455,84.285,84.3,3766000008.0
2008-10-29 13:20:00,84.3,84.56,84.245,84.485,2378799996.0
2008-10-29 13:25:00,84.48,84.505,84.4,84.41,1757199998.0
2008-10-29 13:30:00,84.405,84.475,84.315,84.43,1954999997.0
2008-10-29 13:35:00,84.43,84.565,84.405,84.555,1252000000.0
2008-10-29 13:40:00,84.555,84.595,84.515,84.525,1264000000.0
2008-10-29 13:45:00,84.52,84.7,84.51,84.59,2196000000.0
2008-10-29 13:50:00,84.59,84.78,84.59,84.695,1926199996.0
2008-10-29 13:55:00,84.7,84.735,84.555,84.555,2614599996.0
2008-10-29 14:00:00,84.555,84.705,84.54,84.61,2630399988.0
2008-10-29 14:05:00,84.605,84.855,84.585,84.845,2119400000.0
2008-10-29 14:10:00,84.85,84.87,84.68,84.77,2199600000.0
2008-10-29 14:15:00,84.775,84.795,84.68,84.69,2017800000.0
2008-10-29 14:20:00,84.69,84.695,84.56,84.56,2395400000.0
2008-10-29 14:25:00,84.56,84.605,84.37,84.425,2056200003.0
2008-10-29 14:30:00,84.445,84.56,84.4,84.405,1338199997.0
2008-10-29 14:35:00,84.4,84.4,84.1,84.32,1990999995.0
2008-10-29 14:40:00,84.32,84.41,84.2,84.24,1645600000.0
2008-10-29 14:45:00,84.24,84.345,84.225,84.25,1095600000.0
2008-10-29 14:50:00,84.255,84.525,84.25,84.505,1705600000.0
2008-10-29 14:55:00,84.505,84.505,84.31,84.34,2283000000.0
2008-10-29 15:00:00,84.34,84.39,84.32,84.34,1873600000.0
2008-10-29 15:05:00,84.34,84.365,84.28,84.34,1899000000.0
2008-10-29 15:10:00,84.345,84.405,84.32,84.38,1203000000.0
2008-10-29 15:15:00,84.385,84.47,84.355,84.47,1771000000.0
2008-10-29 15:20:00,84.47,84.605,84.42,84.47,1519000000.0
2008-10-29 15:25:00,84.47,84.525,84.385,84.385,1867800000.0
2008-10-29 15:30:00,84.385,84.385,84.155,84.32,2769799996.0
2008-10-29 15:35:00,84.325,84.325,84.095,84.185,3059599997.0
2008-10-29 15:40:00,84.195,84.46,84.18,84.435,2763000000.0
2008-10-29 15:45:00,84.43,84.54,84.35,84.415,2911399994.0
2008-10-29 15:50:00,84.415,84.415,84.17,84.34,2987399996.0
2008-10-29 15:55:00,84.34,84.61,84.305,84.485,2792799998.0
2008-10-29 16:00:00,84.485,84.745,84.435,84.73,3291999996.0
2008-10-29 16:05:00,84.735,85.335,84.73,85.235,2915299998.0
2008-10-29 16:10:00,85.235,85.255,85.04,85.15,2483199998.0
2008-10-29 16:15:00,85.155,85.285,85.105,85.175,2559600001.0
2008-10-29 16:20:00,85.18,85.5,85.105,85.49,2978599997.0
2008-10-29 16:25:00,85.485,86.03,85.43,85.93,3253999991.0
2008-10-29 16:30:00,85.93,86.03,85.725,85.765,2867999999.0
2008-10-29 16:35:00,85.765,85.97,85.705,85.815,3077400005.0
2008-10-29 16:40:00,85.82,86.045,85.76,86.045,3272800004.0
2008-10-29 16:45:00,86.045,86.175,85.955,86.04,2364599998.0
2008-10-29 16:50:00,86.045,86.125,85.845,85.905,2669999994.0
2008-10-29 16:55:00,85.885,86.0,85.73,85.75,4178400030.0
2008-10-29 17:00:00,85.75,85.835,85.66,85.82,2448599989.0
2008-10-29 17:05:00,85.815,85.905,85.775,85.83,2854999986.0
2008-10-29 17:10:00,85.835,85.96,85.705,85.95,3902200000.0
2008-10-29 17:15:00,85.95,85.955,85.77,85.92,3320400005.0
2008-10-29 17:20:00,85.93,85.97,85.85,85.945,3064600004.0
2008-10-29 17:25:00,85.955,85.99,85.8,85.815,4422200030.0
2008-10-29 17:30:00,85.81,86.02,85.785,85.935,4251199992.0
2008-10-29 17:35:00,85.935,86.01,85.88,85.96,4117400047.0
2008-10-29 17:40:00,85.96,85.98,85.895,85.945,3072400012.0
2008-10-29 17:45:00,85.955,86.195,85.94,86.165,3419799988.0
2008-10-29 17:50:00,86.165,86.285,86.05,86.135,3544000008.0
2008-10-29 17:55:00,86.145,86.2,85.635,85.71,5112900007.0
2008-10-29 18:00:00,85.71,85.9,85.58,85.6,3407399991.0
2008-10-29 18:05:00,85.585,85.7,85.285,85.615,4475100027.0
2008-10-29 18:10:00,85.615,85.765,85.485,85.655,2127199994.0
2008-10-29 18:15:00,85.665,85.73,85.555,85.685,3003599969.0
2008-10-29 18:20:00,85.7,85.975,85.7,85.91,2787599988.0
2008-10-29 18:25:00,85.93,86.01,85.875,85.995,2052899982.0
2008-10-29 18:30:00,85.99,86.18,85.985,86.11,2462700000.0
2008-10-29 18:35:00,86.11,86.33,86.09,86.2,2248999997.0
2008-10-29 18:40:00,86.2,86.21,86.05,86.07,5391800019.0
2008-10-29 18:45:00,86.07,86.405,86.015,86.4,6116000014.0
2008-10-29 18:50:00,86.4,86.425,86.245,86.265,6654400043.0
2008-10-29 18:55:00,86.265,86.285,86.145,86.195,5682400038.0
2008-10-29 19:00:00,86.2,86.275,85.97,86.025,5466400015.0
2008-10-29 19:05:00,86.02,86.075,85.87,85.905,6098000014.0
2008-10-29 19:10:00,85.91,85.96,85.855,85.94,3897800011.0
2008-10-29 19:15:00,85.94,86.08,85.94,86.005,4931800011.0
2008-10-29 19:20:00,86.005,86.08,85.98,86.035,4037800019.0
2008-10-29 19:25:00,86.035,86.04,85.88,85.89,3580100015.0
2008-10-29 19:30:00,85.89,85.98,85.85,85.98,4556800014.0
2008-10-29 19:35:00,85.98,86.13,85.915,86.005,2836004003.0
2008-10-29 19:40:00,86.0,86.14,85.955,86.055,6166000041.0
2008-10-29 19:45:00,86.05,86.125,86.035,86.06,4293800020.0
2008-10-29 19:50:00,86.06,86.135,85.98,86.015,3791000012.0
2008-10-29 19:55:00,86.015,86.015,85.575,85.69,5659000021.0
2008-10-29 20:00:00,85.685,85.96,85.68,85.875,4385400036.0
2008-10-29 20:05:00,85.87,86.23,85.79,86.12,4337400024.0
2008-10-29 20:10:00,86.14,86.315,86.03,86.25,4197200011.0
2008-10-29 20:15:00,86.25,86.255,85.355,85.825,4373399994.0
2008-10-29 20:20:00,85.825,85.96,85.235,85.59,4501400003.0
2008-10-29 20:25:00,85.605,85.635,85.27,85.45,5990499981.0
2008-10-29 20:30:00,85.445,85.5,84.88,85.1,5246600019.0
2008-10-29 20:35:00,85.09,85.335,85.06,85.28,6076200022.0
2008-10-29 20:40:00,85.28,85.52,85.13,85.32,5664800045.0
2008-10-29 20:45:00,85.335,85.51,85.265,85.455,5692600061.0
2008-10-29 20:50:00,85.455,85.495,85.16,85.17,3990800045.0
2008-10-29 20:55:00,85.18,85.525,85.12,85.415,4639400035.0
2008-10-29 21:00:00,85.405,85.505,85.18,85.29,2250200008.0
2008-10-29 21:05:00,85.285,85.45,85.23,85.285,1151600000.0
2008-10-29 21:10:00,85.28,85.525,85.175,85.5,1633600000.0
2008-10-29 21:15:00,85.495,86.065,85.465,86.0,1438200001.0
2008-10-29 21:20:00,85.995,86.1,85.78,85.875,1299840000.0
2008-10-29 21:25:00,85.885,86.075,85.885,85.95,1679460000.0
2008-10-29 21:30:00,85.95,86.13,85.87,86.04,1692400002.0
2008-10-29 21:35:00,86.04,86.45,86.01,86.36,1413600000.0
2008-10-29 21:40:00,86.355,86.525,86.245,86.275,3727200000.0
2008-10-29 21:45:00,86.27,86.46,86.24,86.32,2510400000.0
2008-10-29 21:50:00,86.32,86.43,86.07,86.2,1208300000.0
2008-10-29 21:55:00,86.2,86.26,85.815,85.815,1150360000.0
2008-10-29 22:00:00,85.815,86.135,85.76,86.105,527600000.0
2008-10-29 22:05:00,86.09,86.135,85.945,85.98,513000000.0
2008-10-29 22:10:00,86.0,86.11,85.74,85.81,807000001.0
2008-10-29 22:15:00,85.8,85.85,85.765,85.835,509800000.0
2008-10-29 22:20:00,85.835,85.89,85.56,85.565,268000000.0
2008-10-29 22:25:00,85.565,85.8,85.545,85.735,362400000.0
2008-10-29 22:30:00,85.73,85.815,85.71,85.81,320000000.0
2008-10-29 22:35:00,85.81,85.88,85.79,85.8,250800000.0
2008-10-29 22:40:00,85.805,85.92,85.695,85.855,285400000.0
2008-10-29 22:45:00,85.86,85.965,85.79,85.965,1266800000.0
2008-10-29 22:50:00,85.985,86.025,85.94,85.995,160800000.0
2008-10-29 22:55:00,85.995,86.11,85.975,86.105,444600000.0
2008-10-29 23:00:00,86.105,86.63,86.105,86.62,292080000.0
2008-10-29 23:05:00,86.625,86.66,86.535,86.555,484000000.0
2008-10-29 23:10:00,86.56,86.605,86.18,86.32,3606759992.0
2008-10-29 23:15:00,86.33,86.395,86.205,86.26,1290200000.0
2008-10-29 23:20:00,86.27,86.36,86.23,86.31,511000000.0
2008-10-29 23:25:00,86.31,86.39,86.235,86.25,474099998.0
2008-10-29 23:30:00,86.255,86.285,86.075,86.175,3153399961.0
2008-10-29 23:35:00,86.19,86.19,86.14,86.14,1892299954.0
2008-10-29 23:40:00,86.14,86.355,86.14,86.345,336099998.0
2008-10-29 23:45:00,86.335,86.355,86.28,86.325,123599999.0
2008-10-29 23:50:00,86.33,86.39,86.315,86.335,73000000.0
2008-10-29 23:55:00,86.33,86.335,86.305,86.305,24000000.0
2008-10-30 00:00:00,86.305,86.38,86.305,86.355,49000000.0
2008-10-30 00:05:00,86.36,86.415,86.315,86.38,141099998.0
2008-10-30 00:10:00,86.39,86.44,86.29,86.295,169600000.0
2008-10-30 00:15:00,86.3,86.34,86.285,86.3,632600000.0
2008-10-30 00:20:00,86.295,86.295,86.095,86.15,2580500001.0
2008-10-30 00:25:00,86.145,86.15,86.055,86.08,196600000.0
2008-10-30 00:30:00,86.075,86.235,86.03,86.225,310200000.0
2008-10-30 00:35:00,86.22,86.28,86.18,86.25,432799992.0
2008-10-30 00:40:00,86.25,86.28,86.21,86.215,848799998.0
2008-10-30 00:45:00,86.21,86.225,85.895,85.9,2816459950.0
2008-10-30 00:50:00,85.9,86.145,85.89,86.05,778200002.0
2008-10-30 00:55:00,86.055,86.19,86.045,86.1,257000000.0
2008-10-30 01:00:00,86.1,86.1,85.98,86.0,1920000000.0
2008-10-30 01:05:00,86.0,86.0,85.865,85.94,147960000.0
2008-10-30 01:10:00,85.935,85.965,85.9,85.935,109400000.0
2008-10-30 01:15:00,85.94,85.95,85.89,85.92,269819999.0
2008-10-30 01:20:00,85.935,86.01,85.915,86.0,139800000.0
2008-10-30 01:25:00,86.0,86.03,85.965,85.965,75400000.0
2008-10-30 01:30:00,85.96,86.06,85.96,86.06,90400000.0
2008-10-30 01:35:00,86.075,86.135,86.045,86.095,172000000.0
2008-10-30 01:40:00,86.08,86.225,86.075,86.165,263700000.0
2008-10-30 01:45:00,86.175,86.185,86.15,86.15,2025200000.0
2008-10-30 01:50:00,86.15,86.16,86.065,86.085,1702800002.0
2008-10-30 01:55:00,86.065,86.11,86.05,86.09,850400000.0
2008-10-30 02:00:00,86.08,86.13,86.025,86.04,4511999996.0
2008-10-30 02:05:00,86.04,86.23,86.04,86.22,2700000009.0
2008-10-30 02:10:00,86.22,86.41,86.22,86.245,2027699999.0
2008-10-30 02:15:00,86.245,86.835,86.21,86.835,5988499984.0
2008-10-30 02:20:00,86.835,87.42,86.745,87.15,5895600014.0
2008-10-30 02:25:00,87.14,87.19,87.01,87.015,5560700002.0
2008-10-30 02:30:00,87.02,87.07,86.66,86.66,5592700007.0
2008-10-30 02:35:00,86.66,86.895,86.66,86.77,2489200007.0
2008-10-30 02:40:00,86.78,87.02,86.77,86.98,1751300009.0
2008-10-30 02:45:00,86.98,86.98,86.715,86.835,3957800034.0
2008-10-30 02:50:00,86.835,87.34,86.83,87.34,4059200013.0
2008-10-30 02:55:00,87.34,87.36,86.995,87.045,2522900020.0
2008-10-30 03:00:00,87.045,87.51,87.025,87.495,3058100029.0
2008-10-30 03:05:00,87.495,87.67,87.41,87.46,1931600002.0
2008-10-30 03:10:00,87.475,87.875,87.395,87.66,1978000000.0
2008-10-30 03:15:00,87.69,88.02,87.365,87.775,3399100003.0
2008-10-30 03:20:00,87.37,87.41,87.185,87.355,6597800016.0
2008-10-30 03:25:00,87.36,87.48,87.285,87.35,5642299993.0
2008-10-30 03:30:00,87.44,87.46,87.075,87.13,3140400009.0
2008-10-30 03:35:00,87.125,87.385,87.06,87.29,1788400001.0
2008-10-30 03:40:00,87.29,87.295,87.13,87.27,3049100003.0
2008-10-30 03:45:00,87.27,87.345,87.115,87.16,2701500015.0
2008-10-30 03:50:00,87.155,87.345,87.125,87.345,509300000.0
2008-10-30 03:55:00,87.34,87.495,87.33,87.45,859300001.0
2008-10-30 04:00:00,87.45,87.45,87.185,87.22,1382700002.0
2008-10-30 04:05:00,87.22,87.38,87.215,87.355,1160500001.0
2008-10-30 04:10:00,87.355,87.43,87.29,87.405,1108200001.0
2008-10-30 04:15:00,87.41,87.43,87.33,87.39,868000000.0
2008-10-30 04:20:00,87.39,87.415,87.33,87.38,860000000.0
2008-10-30 04:25:00,87.38,87.45,87.35,87.44,850100000.0
2008-10-30 04:30:00,87.44,87.52,87.43,87.455,963500000.0
2008-10-30 04:35:00,87.45,87.625,87.405,87.605,2712400019.0
2008-10-30 04:40:00,87.61,87.955,87.58,87.76,2826299987.0
2008-10-30 04:45:00,87.755,87.96,87.27,87.81,2719800007.0
2008-10-30 04:50:00,87.81,87.81,87.65,87.76,2703400035.0
2008-10-30 04:55:00,87.745,87.82,87.505,87.52,1828400000.0
2008-10-30 05:00:00,87.52,87.56,87.51,87.53,2126200021.0
2008-10-30 05:05:00,87.545,87.64,87.51,87.59,2992100043.0
2008-10-30 05:10:00,87.59,87.695,87.53,87.54,1873799999.0
2008-10-30 05:15:00,87.54,87.645,87.51,87.56,1203400007.0
2008-10-30 05:20:00,87.575,87.63,87.37,87.44,1881900012.0
2008-10-30 05:25:00,87.44,87.48,87.22,87.33,3527200009.0
2008-10-30 05:30:00,87.25,87.28,86.905,87.115,3474000005.0
2008-10-30 05:35:00,87.11,87.38,87.095,87.235,1797400000.0
2008-10-30 05:40:00,87.225,87.485,87.18,87.39,1884400002.0
2008-10-30 05:45:00,87.39,87.445,87.185,87.23,1166200000.0
2008-10-30 05:50:00,87.24,87.35,87.19,87.245,1578600008.0
2008-10-30 05:55:00,87.245,87.64,87.24,87.435,1165200000.0
2008-10-30 06:00:00,87.28,87.39,87.185,87.275,1959800000.0
2008-10-30 06:05:00,87.275,87.365,87.13,87.365,3568600010.0
2008-10-30 06:10:00,87.36,87.4,87.24,87.27,927600003.0
2008-10-30 06:15:00,87.27,87.345,87.18,87.23,1181400000.0
2008-10-30 06:20:00,87.27,87.455,87.255,87.355,947200000.0
2008-10-30 06:25:00,87.37,87.405,87.26,87.32,2644800006.0
2008-10-30 06:30:00,87.325,87.54,87.325,87.415,1354400004.0
2008-10-30 06:35:00,87.41,87.44,87.315,87.41,1373900000.0
2008-10-30 06:40:00,87.41,87.425,87.06,87.37,3561700089.0
2008-10-30 06:45:00,87.39,87.405,87.26,87.36,2633200080.0
2008-10-30 06:50:00,87.36,87.36,87.18,87.3,1540500015.0
2008-10-30 06:55:00,87.295,87.325,87.19,87.275,1081400000.0
2008-10-30 07:00:00,87.275,87.305,87.195,87.2,473400000.0
2008-10-30 07:05:00,87.2,87.305,87.13,87.275,1634600005.0
2008-10-30 07:10:00,87.275,87.275,87.085,87.17,3149999994.0
2008-10-30 07:15:00,87.15,87.195,87.035,87.045,3443499997.0
2008-10-30 07:20:00,87.06,87.18,86.98,87.105,3028300014.0
2008-10-30 07:25:00,87.1,87.155,86.95,87.015,3737200036.0
2008-10-30 07:30:00,87.015,87.32,86.97,87.22,3918100028.0
2008-10-30 07:35:00,87.45,87.47,87.035,87.095,1462900001.0
2008-10-30 07:40:00,87.095,87.23,87.07,87.17,3536600041.0
2008-10-30 07:45:00,87.17,87.57,87.12,87.565,2057999998.0
2008-10-30 07:50:00,87.55,87.55,87.225,87.3,1520300008.0
2008-10-30 07:55:00,87.305,87.5,87.22,87.465,1876299996.0
2008-10-30 08:00:00,87.465,87.48,87.285,87.29,1882200003.0
2008-10-30 08:05:00,87.29,87.42,87.25,87.3,3075699948.0
2008-10-30 08:10:00,87.3,87.325,87.065,87.09,2964699932.0
2008-10-30 08:15:00,87.085,87.23,86.94,87.2,3988999948.0
2008-10-30 08:20:00,87.195,87.565,87.185,87.435,2299599994.0
2008-10-30 08:25:00,87.435,87.46,87.33,87.365,1441099991.0
2008-10-30 08:30:00,87.36,87.48,87.36,87.435,1250400000.0
2008-10-30 08:35:00,87.44,87.515,87.42,87.515,1572900005.0
2008-10-30 08:40:00,87.515,87.565,87.375,87.4,1955299997.0
2008-10-30 08:45:00,87.4,87.48,87.29,87.42,1694999999.0
2008-10-30 08:50:00,87.42,87.435,87.215,87.245,1043700000.0
2008-10-30 08:55:00,87.245,87.38,87.22,87.37,1747200004.0
2008-10-30 09:00:00,87.37,87.44,87.34,87.425,2463400035.0
2008-10-30 09:05:00,87.42,87.45,87.245,87.385,4091700011.0
2008-10-30 09:10:00,87.385,87.695,87.32,87.61,2301800000.0
2008-10-30 09:15:00,87.61,87.99,87.59,87.99,3667800021.0
2008-10-30 09:20:00,87.99,88.02,87.74,87.865,2649200005.0
2008-10-30 09:25:00,87.87,87.945,87.72,87.76,2376000003.0
2008-10-30 09:30:00,87.76,87.8,87.5,87.665,3621800001.0
2008-10-30 09:35:00,87.665,87.755,87.66,87.75,1868400000.0
2008-10-30 09:40:00,87.75,87.765,87.485,87.59,5202800000.0
2008-10-30 09:45:00,87.595,87.6,87.4,87.46,3049000000.0
2008-10-30 09:50:00,87.46,87.525,87.41,87.455,2132800000.0
2008-10-30 09:55:00,87.47,87.565,87.42,87.555,1426200000.0
2008-10-30 10:00:00,87.565,87.575,87.23,87.3,3078600000.0
2008-10-30 10:05:00,87.3,87.425,87.225,87.42,2397000000.0
2008-10-30 10:10:00,87.405,87.425,87.065,87.1,2543799999.0
2008-10-30 10:15:00,87.1,87.125,86.94,87.115,3400800000.0
2008-10-30 10:20:00,87.115,87.16,87.095,87.145,2322800000.0
2008-10-30 10:25:00,87.14,87.16,86.965,87.03,2321199998.0
2008-10-30 10:30:00,87.03,87.18,87.02,87.115,2954400000.0
2008-10-30 10:35:00,87.115,87.125,87.04,87.1,1290600000.0
2008-10-30 10:40:00,87.105,87.275,87.085,87.255,1960599999.0
2008-10-30 10:45:00,87.255,87.35,87.175,87.225,1371999999.0
2008-10-30 10:50:00,87.22,87.225,87.01,87.03,730600000.0
2008-10-30 10:55:00,87.03,87.035,86.84,86.885,909400000.0
2008-10-30 11:00:00,86.88,86.92,86.745,86.85,793400000.0
2008-10-30 11:05:00,86.85,86.865,86.58,86.68,1130200000.0
2008-10-30 11:10:00,86.685,86.88,86.685,86.88,925800000.0
2008-10-30 11:15:00,86.88,87.0,86.805,86.97,927400000.0
2008-10-30 11:20:00,86.97,87.0,86.8,86.995,848800001.0
2008-10-30 11:25:00,86.995,87.06,86.86,86.875,717400000.0
2008-10-30 11:30:00,86.875,86.92,86.63,86.63,1721600000.0
2008-10-30 11:35:00,86.64,86.78,86.575,86.76,2323000000.0
2008-10-30 11:40:00,86.76,87.155,86.76,87.095,2406200000.0
2008-10-30 11:45:00,87.105,87.315,87.065,87.295,2716000000.0
2008-10-30 11:50:00,87.295,87.35,87.145,87.215,2436800000.0
2008-10-30 11:55:00,87.215,87.215,86.94,87.05,2320400001.0
2008-10-30 12:00:00,87.05,87.06,86.95,86.97,1494400000.0
2008-10-30 12:05:00,86.975,87.03,86.88,86.895,2232400000.0
2008-10-30 12:10:00,86.88,87.04,86.88,86.975,2336800001.0
2008-10-30 12:15:00,86.98,87.1,86.955,87.065,1799200000.0
2008-10-30 12:20:00,87.065,87.13,86.925,87.125,1835800000.0
2008-10-30 12:25:00,87.13,87.16,87.05,87.08,1613200000.0
2008-10-30 12:30:00,87.085,87.1,86.81,86.975,2021000000.0
2008-10-30 12:35:00,86.975,87.09,86.855,87.09,1755000000.0
2008-10-30 12:40:00,87.085,87.145,87.03,87.145,1719600000.0
2008-10-30 12:45:00,87.145,87.305,87.12,87.3,1764200000.0
2008-10-30 12:50:00,87.31,87.425,87.19,87.335,1722600000.0
2008-10-30 12:55:00,87.33,87.53,87.225,87.53,1667400000.0
2008-10-30 13:00:00,87.54,87.585,87.475,87.545,1589600000.0
2008-10-30 13:05:00,87.555,87.665,87.465,87.52,1765400000.0
2008-10-30 13:10:00,87.52,87.625,87.495,87.505,1432800000.0
2008-10-30 13:15:00,87.505,87.54,87.325,87.33,1597400000.0
2008-10-30 13:20:00,87.33,87.335,87.23,87.245,1643000000.0
2008-10-30 13:25:00,87.25,87.43,87.225,87.265,1631200000.0
2008-10-30 13:30:00,87.27,87.285,87.155,87.18,1668600000.0
2008-10-30 13:35:00,87.18,87.27,87.13,87.22,1288400000.0
2008-10-30 13:40:00,87.22,87.435,87.215,87.32,2367999988.0
2008-10-30 13:45:00,87.32,87.375,87.28,87.28,2458200004.0
2008-10-30 13:50:00,87.28,87.295,87.145,87.175,3344799990.0
2008-10-30 13:55:00,87.18,87.2,87.035,87.07,2492799999.0
2008-10-30 14:00:00,87.065,87.125,86.96,86.975,3841399993.0
2008-10-30 14:05:00,86.97,87.095,86.89,86.92,4252200026.0
2008-10-30 14:10:00,86.915,87.105,86.905,87.095,3557399991.0
2008-10-30 14:15:00,87.095,87.21,87.055,87.125,3243799981.0
2008-10-30 14:20:00,87.125,87.18,87.05,87.175,2812199993.0
2008-10-30 14:25:00,87.175,87.265,87.17,87.19,2958199993.0
2008-10-30 14:30:00,87.195,87.42,87.105,87.11,3942800018.0
2008-10-30 14:35:00,87.11,87.25,87.055,87.18,4400400004.0
2008-10-30 14:40:00,87.18,87.24,86.965,87.105,4161200021.0
2008-10-30 14:45:00,87.105,87.125,86.805,86.82,3558199988.0
2008-10-30 14:50:00,86.82,86.93,86.805,86.88,3466799987.0
2008-10-30 14:55:00,86.885,86.92,86.735,86.82,2503500000.0
2008-10-30 15:00:00,86.82,87.025,86.725,86.87,2251799985.0
2008-10-30 15:05:00,86.87,86.955,86.815,86.93,1996399990.0
2008-10-30 15:10:00,86.925,87.04,86.915,86.92,2529199985.0
2008-10-30 15:15:00,86.92,87.07,86.9,86.925,3279799988.0
2008-10-30 15:20:00,86.925,86.945,86.785,86.785,3091199989.0
2008-10-30 15:25:00,86.785,86.925,86.735,86.915,3664000036.0
2008-10-30 15:30:00,86.915,87.22,86.895,87.18,3106800005.0
2008-10-30 15:35:00,87.18,87.25,87.055,87.1,4895800010.0
2008-10-30 15:40:00,87.1,87.11,86.97,87.01,4173800000.0
2008-10-30 15:45:00,87.005,87.045,86.765,86.77,4107600029.0
2008-10-30 15:50:00,86.765,87.015,86.64,86.64,3197800020.0
2008-10-30 15:55:00,86.64,86.775,86.525,86.61,3607000003.0
2008-10-30 16:00:00,86.61,86.79,86.52,86.65,2925200004.0
2008-10-30 16:05:00,86.65,86.955,86.65,86.885,2468800004.0
2008-10-30 16:10:00,86.885,86.91,86.7,86.74,2621200000.0
2008-10-30 16:15:00,86.75,86.75,86.55,86.59,2697200000.0
2008-10-30 16:20:00,86.59,86.715,86.575,86.635,2563600001.0
2008-10-30 16:25:00,86.635,86.76,86.61,86.61,2578400014.0
2008-10-30 16:30:00,86.615,86.63,86.34,86.35,2579600002.0
2008-10-30 16:35:00,86.35,86.355,86.095,86.175,2462500002.0
2008-10-30 16:40:00,86.175,86.175,85.89,86.06,1836800000.0
2008-10-30 16:45:00,86.06,86.17,85.97,86.105,1799600000.0
2008-10-30 16:50:00,86.105,86.33,86.09,86.33,2052799999.0
2008-10-30 16:55:00,86.325,86.4,86.06,86.16,2782000007.0
2008-10-30 17:00:00,86.165,86.25,86.115,86.18,2502799999.0
2008-10-30 17:05:00,86.18,86.185,86.07,86.105,2135400000.0
2008-10-30 17:10:00,86.105,86.155,85.96,86.025,2674099997.0
2008-10-30 17:15:00,86.025,86.045,85.635,85.76,2777599996.0
2008-10-30 17:20:00,85.76,85.785,85.58,85.71,1966200000.0
2008-10-30 17:25:00,85.715,85.715,85.485,85.615,1970600005.0
2008-10-30 17:30:00,85.615,85.63,85.365,85.425,6325400004.0
2008-10-30 17:35:00,85.425,85.45,85.2,85.415,4243199994.0
2008-10-30 17:40:00,85.41,85.545,85.365,85.525,1924800000.0
2008-10-30 17:45:00,85.525,85.54,85.185,85.21,1545800000.0
2008-10-30 17:50:00,85.215,85.235,84.915,84.915,1401000000.0
2008-10-30 17:55:00,84.915,85.335,84.865,85.32,1322200000.0
2008-10-30 18:00:00,85.305,85.475,85.185,85.475,1312000000.0
2008-10-30 18:05:00,85.475,85.53,85.27,85.32,1128600000.0
2008-10-30 18:10:00,85.325,85.4,85.135,85.375,2141200002.0
2008-10-30 18:15:00,85.39,85.515,85.315,85.41,982800000.0
2008-10-30 18:20:00,85.41,85.7,85.395,85.565,1012600002.0
2008-10-30 18:25:00,85.55,85.565,85.39,85.505,1221000004.0
2008-10-30 18:30:00,85.51,85.715,85.48,85.67,1259400001.0
2008-10-30 18:35:00,85.685,85.94,85.68,85.82,1372399995.0
2008-10-30 18:40:00,85.83,86.045,85.795,85.85,1882800009.0
2008-10-30 18:45:00,85.85,85.895,85.675,85.88,2560400023.0
2008-10-30 18:50:00,85.88,85.89,85.775,85.815,3062199988.0
2008-10-30 18:55:00,85.815,85.845,85.705,85.81,3316399989.0
2008-10-30 19:00:00,85.81,85.875,85.725,85.845,4999000021.0
2008-10-30 19:05:00,85.855,86.085,85.845,86.075,4464600043.0
2008-10-30 19:10:00,86.08,86.12,86.015,86.05,4104200052.0
2008-10-30 19:15:00,86.04,86.22,85.935,86.195,6207600031.0
2008-10-30 19:20:00,86.195,86.195,85.96,85.96,4062500006.0
2008-10-30 19:25:00,85.96,86.02,85.94,85.94,5594800034.0
2008-10-30 19:30:00,85.96,85.96,85.765,85.765,5251399982.0
2008-10-30 19:35:00,85.775,86.08,85.755,86.07,5317200093.0
2008-10-30 19:40:00,86.07,86.6,85.85,85.87,6257800024.0
2008-10-30 19:45:00,85.87,85.99,85.855,85.99,3072400022.0
2008-10-30 19:50:00,85.98,86.46,85.98,86.37,5846199987.0
2008-10-30 19:55:00,86.035,86.32,85.985,86.11,4756000038.0
2008-10-30 20:00:00,86.105,86.255,86.065,86.15,3814400009.0
2008-10-30 20:05:00,86.15,86.32,86.15,86.225,5909599958.0
2008-10-30 20:10:00,86.225,86.325,86.22,86.32,2635500010.0
2008-10-30 20:15:00,86.31,86.335,86.215,86.27,3646299970.0
2008-10-30 20:20:00,86.265,86.56,86.205,86.555,4449400007.0
2008-10-30 20:25:00,86.555,86.87,86.55,86.66,4111300016.0
2008-10-30 20:30:00,86.665,86.685,86.495,86.6,4713200055.0
2008-10-30 20:35:00,86.18,86.755,86.11,86.615,3289700048.0
2008-10-30 20:40:00,86.61,86.69,86.47,86.51,2926699970.0
2008-10-30 20:45:00,86.515,86.52,86.225,86.355,3597200005.0
2008-10-30 20:50:00,86.355,86.465,86.195,86.37,1976900012.0
2008-10-30 20:55:00,86.37,86.55,86.315,86.55,4099000076.0
2008-10-30 21:00:00,86.55,86.745,86.5,86.725,1176200001.0
2008-10-30 21:05:00,86.725,86.825,86.66,86.7,1977599993.0
2008-10-30 21:10:00,86.7,86.7,86.51,86.51,778400000.0
2008-10-30 21:15:00,86.5,86.555,86.34,86.385,3196899951.0
2008-10-30 21:20:00,86.38,86.435,86.075,86.3,2315519978.0
2008-10-30 21:25:00,86.3,86.395,86.27,86.395,629000000.0
2008-10-30 21:30:00,86.39,86.43,86.145,86.2,2768999981.0
2008-10-30 21:35:00,86.21,86.305,86.12,86.3,1880999998.0
2008-10-30 21:40:00,86.285,86.35,86.065,86.1,3227399969.0
2008-10-30 21:45:00,86.1,86.2,86.04,86.15,1038999997.0
2008-10-30 21:50:00,86.155,86.235,86.095,86.175,1072760000.0
2008-10-30 21:55:00,86.165,86.44,86.165,86.285,1130999982.0
2008-10-30 22:00:00,86.285,86.425,86.245,86.365,1478799988.0
2008-10-30 22:05:00,86.375,86.475,86.36,86.45,931600000.0
2008-10-30 22:10:00,86.45,86.47,86.33,86.425,2478900005.0
2008-10-30 22:15:00,86.46,86.645,86.46,86.63,350000000.0
2008-10-30 22:20:00,86.625,86.7,86.575,86.67,375000000.0
2008-10-30 22:25:00,86.665,86.69,86.61,86.675,1055100006.0
2008-10-30 22:30:00,86.675,86.695,86.63,86.655,650599998.0
2008-10-30 22:35:00,86.645,86.735,86.63,86.71,564500000.0
2008-10-30 22:40:00,86.705,86.77,86.675,86.76,416900000.0
2008-10-30 22:45:00,86.765,86.805,86.675,86.675,576500000.0
2008-10-30 22:50:00,86.675,86.79,86.67,86.69,844900000.0
2008-10-30 22:55:00,86.685,86.73,86.495,86.535,2614479994.0
2008-10-30 23:00:00,86.53,86.6,86.345,86.58,241500000.0
2008-10-30 23:05:00,86.575,86.575,86.255,86.435,100300000.0
2008-10-30 23:10:00,86.43,86.485,86.195,86.215,152580000.0
2008-10-30 23:15:00,86.235,86.47,86.205,86.435,144900000.0
2008-10-30 23:20:00,86.425,86.445,86.355,86.37,88500000.0
2008-10-30 23:25:00,86.385,86.525,86.345,86.525,241100000.0
2008-10-30 23:30:00,86.53,86.6,86.465,86.53,269900000.0
2008-10-30 23:35:00,86.555,86.59,86.395,86.515,405500000.0
2008-10-30 23:40:00,86.53,86.55,86.3,86.3,129000000.0
2008-10-30 23:45:00,86.34,86.355,86.11,86.145,152200000.0
2008-10-30 23:50:00,86.17,86.17,86.1,86.11,77100000.0
2008-10-30 23:55:00,86.115,86.325,86.11,86.12,515800000.0
2008-10-31 00:00:00,86.11,86.12,86.03,86.1,201700000.0
2008-10-31 00:05:00,86.105,86.245,86.105,86.245,86700000.0
2008-10-31 00:10:00,86.235,86.27,86.215,86.215,105100000.0
2008-10-31 00:15:00,86.215,86.25,86.15,86.16,211400001.0
2008-10-31 00:20:00,86.16,86.16,86.115,86.15,42300000.0
2008-10-31 00:25:00,86.14,86.205,86.14,86.205,119100000.0
2008-10-31 00:30:00,86.21,86.275,86.2,86.25,257400000.0
2008-10-31 00:35:00,86.24,86.305,86.21,86.25,136500000.0
2008-10-31 00:40:00,86.26,86.27,86.22,86.25,745200000.0
2008-10-31 00:45:00,86.235,86.27,86.215,86.265,379200000.0
2008-10-31 00:50:00,86.265,86.31,86.265,86.28,114000000.0
2008-10-31 00:55:00,86.295,86.325,86.27,86.3,98700000.0
2008-10-31 01:00:00,86.3,86.445,86.27,86.415,174500000.0
2008-10-31 01:05:00,86.41,86.585,86.38,86.575,142700000.0
2008-10-31 01:10:00,86.57,86.735,86.525,86.68,323400000.0
2008-10-31 01:15:00,86.685,86.75,86.65,86.73,237600000.0
2008-10-31 01:20:00,86.735,86.76,86.475,86.565,577100000.0
2008-10-31 01:25:00,86.565,86.575,86.335,86.38,336900000.0
2008-10-31 01:30:00,86.39,86.635,86.31,86.635,1218700000.0
2008-10-31 01:35:00,86.63,86.64,86.52,86.565,150300000.0
2008-10-31 01:40:00,86.56,86.65,86.495,86.625,449300000.0
2008-10-31 01:45:00,86.63,86.715,86.595,86.655,270800000.0
2008-10-31 01:50:00,86.65,86.715,86.605,86.615,187000000.0
2008-10-31 01:55:00,86.605,86.69,86.565,86.675,798900000.0
2008-10-31 02:00:00,86.67,86.7,86.5,86.53,3200300001.0
2008-10-31 02:05:00,86.53,86.53,86.18,86.25,4695100001.0
2008-10-31 02:10:00,86.255,86.355,86.25,86.305,2368800000.0
2008-10-31 02:15:00,86.325,86.345,86.185,86.195,1070400000.0
2008-10-31 02:20:00,86.2,86.355,85.995,85.995,1407500000.0
2008-10-31 02:25:00,86.075,86.135,85.735,85.83,1319500000.0
2008-10-31 02:30:00,85.83,85.865,85.67,85.7,1692000000.0
2008-10-31 02:35:00,85.7,85.75,85.355,85.425,1497200000.0
2008-10-31 02:40:00,85.425,85.67,85.42,85.57,1693500000.0
2008-10-31 02:45:00,85.57,85.84,85.525,85.815,1009900000.0
2008-10-31 02:50:00,85.82,85.98,85.65,85.925,1214400000.0
2008-10-31 02:55:00,85.925,86.155,85.78,86.135,1764800000.0
2008-10-31 03:00:00,86.135,86.135,85.945,85.99,1395200000.0
2008-10-31 03:05:00,85.99,86.33,85.98,86.2,1638800000.0
2008-10-31 03:10:00,86.205,86.38,86.135,86.38,1472400001.0
2008-10-31 03:15:00,86.38,86.455,86.305,86.35,1602300000.0
2008-10-31 03:20:00,86.375,86.375,86.17,86.18,1604200000.0
2008-10-31 03:25:00,86.185,86.3,86.165,86.3,752700000.0
2008-10-31 03:30:00,86.305,86.335,86.22,86.275,479300000.0
2008-10-31 03:35:00,86.275,86.385,86.26,86.295,1647900000.0
2008-10-31 03:40:00,86.295,86.325,86.195,86.235,497800000.0
2008-10-31 03:45:00,86.235,86.24,86.0,86.03,710600000.0
2008-10-31 03:50:00,86.05,86.2,86.015,86.19,491600000.0
2008-10-31 03:55:00,86.19,86.25,86.175,86.205,190800000.0
2008-10-31 04:00:00,86.21,86.215,86.095,86.115,180600000.0
2008-10-31 04:05:00,86.1,86.22,85.995,86.185,337800000.0
2008-10-31 04:10:00,86.18,86.2,86.04,86.195,329100000.0
2008-10-31 04:15:00,86.19,86.28,86.135,86.215,254400000.0
2008-10-31 04:20:00,86.21,86.215,86.07,86.085,176900000.0
2008-10-31 04:25:00,86.125,86.195,85.945,86.16,313400000.0
2008-10-31 04:30:00,86.17,86.17,85.995,86.055,202300000.0
2008-10-31 04:35:00,86.05,86.095,85.97,85.975,194900000.0
2008-10-31 04:40:00,85.97,86.125,85.945,86.105,206800000.0
2008-10-31 04:45:00,86.11,86.5,86.095,86.42,319900000.0
2008-10-31 04:50:00,86.4,86.515,86.27,86.465,349200000.0
2008-10-31 04:55:00,86.46,86.475,86.31,86.405,433800000.0
2008-10-31 05:00:00,86.375,86.44,86.27,86.31,258900000.0
2008-10-31 05:05:00,86.31,86.465,86.3,86.42,213000000.0
2008-10-31 05:10:00,86.415,86.42,86.065,86.085,320600000.0
2008-10-31 05:15:00,86.075,86.215,86.07,86.18,222500000.0
2008-10-31 05:20:00,86.18,86.24,86.14,86.22,285400000.0
2008-10-31 05:25:00,86.225,86.35,86.19,86.23,346700000.0
2008-10-31 05:30:00,86.225,86.295,86.225,86.265,153000000.0
2008-10-31 05:35:00,86.265,86.515,86.25,86.37,293000000.0
2008-10-31 05:40:00,86.36,86.415,86.325,86.37,179600000.0
2008-10-31 05:45:00,86.36,86.375,86.28,86.32,215000000.0
2008-10-31 05:50:00,86.325,86.58,86.315,86.45,369000000.0
2008-10-31 05:55:00,86.45,86.57,86.335,86.5,317800000.0
2008-10-31 06:00:00,86.505,86.61,86.39,86.415,299000000.0
2008-10-31 06:05:00,86.405,86.425,86.29,86.33,486000000.0
2008-10-31 06:10:00,86.325,86.365,86.18,86.365,227800000.0
2008-10-31 06:15:00,86.37,86.41,86.31,86.31,281400000.0
2008-10-31 06:20:00,86.3,86.335,86.03,86.175,683600000.0
2008-10-31 06:25:00,86.165,86.25,86.105,86.235,205200000.0
2008-10-31 06:30:00,86.235,86.37,86.18,86.3,207200000.0
2008-10-31 06:35:00,86.295,86.44,86.215,86.395,250200000.0
2008-10-31 06:40:00,86.4,86.4,86.27,86.34,553000000.0
2008-10-31 06:45:00,86.34,86.385,86.235,86.345,327800000.0
2008-10-31 06:50:00,86.35,86.445,86.235,86.345,209800000.0
2008-10-31 06:55:00,86.345,86.575,85.39,85.425,1050800000.0
2008-10-31 07:00:00,85.425,86.27,85.375,85.99,2170280000.0
2008-10-31 07:05:00,86.0,86.565,85.915,86.13,2612879938.0
2008-10-31 07:10:00,86.13,86.415,85.61,86.37,2975599933.0
2008-10-31 07:15:00,86.37,86.47,85.74,86.47,1469999988.0
2008-10-31 07:20:00,86.45,86.49,86.275,86.31,3258700055.0
2008-10-31 07:25:00,86.31,86.39,86.215,86.23,1862199964.0
2008-10-31 07:30:00,86.23,86.27,86.02,86.075,3157639910.0
2008-10-31 07:35:00,86.095,86.105,85.865,85.93,1480799978.0
2008-10-31 07:40:00,85.93,86.14,85.83,86.125,1015319998.0
2008-10-31 07:45:00,86.13,86.135,86.005,86.025,230800000.0
2008-10-31 07:50:00,86.015,86.045,84.7,85.795,3151399902.0
2008-10-31 07:55:00,85.81,85.955,85.775,85.94,5456499833.0
2008-10-31 08:00:00,85.96,86.06,85.93,86.04,489800000.0
2008-10-31 08:05:00,86.04,86.06,85.69,85.705,445700000.0
2008-10-31 08:10:00,85.7,85.81,85.6,85.775,2244000000.0
2008-10-31 08:15:00,85.775,85.89,85.71,85.76,926600000.0
2008-10-31 08:20:00,85.76,85.765,85.36,85.425,2045499980.0
2008-10-31 08:25:00,85.34,85.43,85.11,85.275,3201900001.0
2008-10-31 08:30:00,85.295,85.485,85.26,85.29,1205300000.0
2008-10-31 08:35:00,85.295,85.315,84.8,84.98,3758400000.0
2008-10-31 08:40:00,84.99,85.23,84.895,84.945,4910500000.0
2008-10-31 08:45:00,84.94,84.96,84.54,84.86,3586300000.0
2008-10-31 08:50:00,84.855,84.9,84.635,84.8,3596299969.0
2008-10-31 08:55:00,84.795,84.95,84.735,84.925,1168900001.0
2008-10-31 09:00:00,84.94,85.035,84.62,84.705,3534699943.0
2008-10-31 09:05:00,84.715,84.76,84.575,84.62,813200000.0
2008-10-31 09:10:00,84.63,84.7,84.585,84.62,2121799998.0
2008-10-31 09:15:00,84.62,84.7,84.125,84.125,5083199999.0
2008-10-31 09:20:00,84.12,84.35,83.98,84.07,5045000002.0
2008-10-31 09:25:00,84.065,84.295,84.055,84.19,2677200001.0
2008-10-31 09:30:00,84.2,84.355,83.885,84.0,2856400004.0
2008-10-31 09:35:00,84.0,84.105,83.73,84.075,3422400001.0
2008-10-31 09:40:00,84.07,84.07,83.835,83.855,3133200003.0
2008-10-31 09:45:00,83.855,84.05,83.825,84.035,3157000001.0
2008-10-31 09:50:00,84.035,84.09,83.97,84.075,1906800001.0
2008-10-31 09:55:00,84.075,84.365,84.075,84.205,966800000.0
2008-10-31 10:00:00,84.2,84.305,84.115,84.155,978600000.0
2008-10-31 10:05:00,84.15,84.555,84.12,84.545,943200000.0
2008-10-31 10:10:00,84.545,84.775,84.51,84.73,845800000.0
2008-10-31 10:15:00,84.73,84.81,84.44,84.45,1111600000.0
2008-10-31 10:20:00,84.46,84.51,84.215,84.245,1122261000.0
2008-10-31 10:25:00,84.25,84.275,83.965,84.09,1196800000.0
2008-10-31 10:30:00,84.085,84.275,84.07,84.125,1174600000.0
2008-10-31 10:35:00,84.125,84.24,84.05,84.13,1183200000.0
2008-10-31 10:40:00,84.145,84.325,84.13,84.29,883800000.0
2008-10-31 10:45:00,84.285,84.425,84.125,84.14,1047399999.0
2008-10-31 10:50:00,84.14,84.185,84.085,84.155,1159600000.0
2008-10-31 10:55:00,84.155,84.345,84.135,84.135,843600000.0
2008-10-31 11:00:00,84.135,84.17,83.945,84.145,1019000000.0
2008-10-31 11:05:00,84.155,84.26,84.11,84.19,990400000.0
2008-10-31 11:10:00,84.19,84.49,84.17,84.49,971400000.0
2008-10-31 11:15:00,84.49,84.49,84.31,84.37,1030000000.0
2008-10-31 11:20:00,84.37,84.415,84.285,84.3,830800000.0
2008-10-31 11:25:00,84.305,84.35,84.26,84.295,825600000.0
2008-10-31 11:30:00,84.295,84.465,84.25,84.42,927400000.0
2008-10-31 11:35:00,84.435,84.635,84.36,84.37,1138000000.0
2008-10-31 11:40:00,84.37,84.56,84.37,84.51,877200000.0
2008-10-31 11:45:00,84.51,84.555,84.365,84.405,985000000.0
2008-10-31 11:50:00,84.41,84.43,84.325,84.415,783800000.0
2008-10-31 11:55:00,84.41,84.54,84.41,84.45,854200000.0
2008-10-31 12:00:00,84.45,84.525,84.375,84.5,1014400000.0
2008-10-31 12:05:00,84.495,84.5,84.355,84.38,904600000.0
2008-10-31 12:10:00,84.38,84.39,84.245,84.27,916400000.0
2008-10-31 12:15:00,84.27,84.39,84.26,84.345,1135800000.0
2008-10-31 12:20:00,84.345,84.44,84.29,84.435,2559000004.0
2008-10-31 12:25:00,84.44,84.455,84.35,84.44,4053200009.0
2008-10-31 12:30:00,84.44,84.455,84.365,84.43,1675800000.0
2008-10-31 12:35:00,84.435,84.94,84.4,84.74,1664699994.0
2008-10-31 12:40:00,84.73,84.79,84.595,84.655,2730600009.0
2008-10-31 12:45:00,84.67,84.67,84.43,84.525,3662200016.0
2008-10-31 12:50:00,84.515,84.53,84.415,84.495,3711600004.0
2008-10-31 12:55:00,84.49,84.645,84.44,84.64,3101000001.0
2008-10-31 13:00:00,84.64,84.67,84.565,84.665,3199799988.0
2008-10-31 13:05:00,84.665,85.155,84.665,84.955,3309400003.0
2008-10-31 13:10:00,84.955,85.24,84.905,84.905,4072400009.0
2008-10-31 13:15:00,84.905,84.995,84.825,84.905,4231399994.0
2008-10-31 13:20:00,84.905,85.06,84.89,85.06,2886799998.0
2008-10-31 13:25:00,85.055,85.195,85.015,85.13,1544999999.0
2008-10-31 13:30:00,85.13,85.255,85.0,85.015,2376800007.0
2008-10-31 13:35:00,85.015,85.17,84.93,84.935,1197800000.0
2008-10-31 13:40:00,84.925,84.94,84.84,84.85,826000000.0
2008-10-31 13:45:00,84.85,85.025,84.835,84.855,1405600000.0
2008-10-31 13:50:00,84.855,84.865,84.755,84.77,3599800000.0
2008-10-31 13:55:00,84.77,84.78,84.515,84.575,4170400000.0
2008-10-31 14:00:00,84.575,84.62,84.445,84.595,3532800000.0
2008-10-31 14:05:00,84.595,84.86,84.565,84.76,3309000004.0
2008-10-31 14:10:00,84.755,84.84,84.605,84.77,3222000010.0
2008-10-31 14:15:00,84.77,84.825,84.71,84.75,3045400003.0
2008-10-31 14:20:00,84.75,84.84,84.73,84.795,2139600019.0
2008-10-31 14:25:00,84.795,84.87,84.74,84.83,2921000012.0
2008-10-31 14:30:00,84.81,84.905,84.74,84.78,2916599995.0
2008-10-31 14:35:00,84.775,84.86,84.7,84.805,3050999992.0
2008-10-31 14:40:00,84.81,84.81,84.685,84.69,2844999999.0
2008-10-31 14:45:00,84.695,84.73,84.63,84.655,1783399997.0
2008-10-31 14:50:00,84.665,84.825,84.64,84.785,2891799999.0
2008-10-31 14:55:00,84.785,84.85,84.715,84.83,1531999998.0
2008-10-31 15:00:00,84.81,84.905,84.73,84.895,2033699994.0
2008-10-31 15:05:00,84.9,85.095,84.89,84.98,3381399997.0
2008-10-31 15:10:00,84.98,85.085,84.92,85.075,5047000006.0
2008-10-31 15:15:00,85.08,85.095,85.025,85.03,3694399987.0
2008-10-31 15:20:00,85.025,85.045,84.955,85.045,2353799997.0
2008-10-31 15:25:00,85.045,85.185,85.0,85.125,3715799998.0
2008-10-31 15:30:00,85.125,85.17,85.075,85.11,3187200003.0
2008-10-31 15:35:00,85.11,85.14,85.07,85.115,2862400000.0
2008-10-31 15:40:00,85.115,85.295,85.1,85.145,3600800009.0
2008-10-31 15:45:00,85.145,85.17,84.875,84.93,3611400011.0
2008-10-31 15:50:00,84.94,84.98,84.855,84.89,4365799993.0
2008-10-31 15:55:00,84.915,85.29,84.91,85.29,3527199996.0
2008-10-31 16:00:00,85.29,85.465,85.225,85.43,2179399995.0
2008-10-31 16:05:00,85.435,85.49,85.255,85.375,2688399995.0
2008-10-31 16:10:00,85.37,85.565,85.355,85.54,2614199991.0
2008-10-31 16:15:00,85.54,85.54,85.31,85.46,1176399998.0
2008-10-31 16:20:00,85.455,85.495,85.185,85.265,1741400000.0
2008-10-31 16:25:00,85.275,85.28,85.045,85.07,2527799985.0
2008-10-31 16:30:00,85.07,85.145,85.03,85.03,2562199997.0
2008-10-31 16:35:00,85.03,85.1,84.895,85.085,1727199998.0
2008-10-31 16:40:00,85.085,85.24,85.0,85.24,2051799997.0
2008-10-31 16:45:00,85.235,85.275,84.995,85.02,4311599999.0
2008-10-31 16:50:00,85.015,85.245,84.97,85.245,2121199990.0
2008-10-31 16:55:00,85.245,85.245,85.065,85.185,2701600000.0
2008-10-31 17:00:00,85.185,85.255,85.11,85.245,2992600004.0
2008-10-31 17:05:00,85.24,85.35,85.22,85.305,2865999999.0
2008-10-31 17:10:00,85.31,85.36,85.23,85.3,2671399998.0
2008-10-31 17:15:00,85.3,85.705,85.265,85.4,2230999996.0
2008-10-31 17:20:00,85.4,85.535,85.195,85.455,2924899999.0
2008-10-31 17:25:00,85.455,85.52,85.32,85.375,2572199999.0
2008-10-31 17:30:00,85.385,85.425,85.28,85.375,2955599989.0
2008-10-31 17:35:00,85.375,85.38,85.145,85.19,2937599994.0
2008-10-31 17:40:00,85.19,85.225,84.905,84.965,2447999999.0
2008-10-31 17:45:00,84.965,84.995,84.55,84.825,3229400006.0
2008-10-31 17:50:00,84.825,84.945,84.725,84.78,1196800000.0
2008-10-31 17:55:00,84.785,84.82,84.17,84.225,1186200010.0
2008-10-31 18:00:00,84.205,84.74,84.145,84.535,3032300012.0
2008-10-31 18:05:00,84.53,84.635,84.47,84.58,5105200000.0
2008-10-31 18:10:00,84.58,84.64,84.44,84.445,3133600000.0
2008-10-31 18:15:00,84.445,84.53,84.23,84.52,2053600000.0
2008-10-31 18:20:00,84.51,84.665,84.36,84.465,2220600000.0
2008-10-31 18:25:00,84.465,84.535,84.39,84.445,1443600000.0
2008-10-31 18:30:00,84.44,84.58,84.375,84.555,1775799998.0
2008-10-31 18:35:00,84.555,84.64,84.36,84.435,3299800011.0
2008-10-31 18:40:00,84.435,84.52,84.285,84.315,4033199999.0
2008-10-31 18:45:00,84.315,84.43,84.26,84.365,2427000006.0
2008-10-31 18:50:00,84.38,84.53,84.36,84.42,3546999999.0
2008-10-31 18:55:00,84.42,84.715,84.42,84.645,3903600000.0
2008-10-31 19:00:00,84.63,84.75,84.59,84.72,2290500003.0
2008-10-31 19:05:00,84.72,84.905,84.665,84.84,3795400018.0
2008-10-31 19:10:00,84.835,85.0,84.835,84.895,3287200009.0
2008-10-31 19:15:00,84.905,84.94,84.82,84.89,2661600010.0
2008-10-31 19:20:00,84.885,85.23,84.87,85.21,4288400051.0
2008-10-31 19:25:00,84.65,85.115,84.64,85.095,4338200014.0
2008-10-31 19:30:00,85.095,85.24,85.035,85.075,4614400068.0
2008-10-31 19:35:00,85.075,85.17,84.975,85.09,3747900017.0
2008-10-31 19:40:00,85.09,85.31,84.985,85.045,7626499761.0
2008-10-31 19:45:00,85.045,85.105,84.91,84.975,3701000022.0
2008-10-31 19:50:00,84.97,84.97,84.71,84.74,3014500037.0
2008-10-31 19:55:00,84.75,84.75,84.59,84.615,2090400011.0
2008-10-31 20:00:00,84.615,84.75,84.615,84.74,3666300011.0
2008-10-31 20:05:00,84.74,84.92,84.72,84.87,2114800005.0
2008-10-31 20:10:00,84.86,84.87,84.705,84.77,2754600009.0
2008-10-31 20:15:00,84.715,84.77,84.44,84.495,3164700023.0
2008-10-31 20:20:00,84.495,84.695,84.43,84.65,6135400042.0
2008-10-31 20:25:00,84.65,84.985,84.635,84.975,2894100010.0
2008-10-31 20:30:00,84.99,85.18,84.82,85.175,4563699966.0
2008-10-31 20:35:00,85.19,85.335,85.13,85.295,2469800007.0
2008-10-31 20:40:00,85.295,85.385,85.15,85.28,2474700005.0
2008-10-31 20:45:00,85.28,85.295,85.135,85.185,2739500007.0
2008-10-31 20:50:00,85.19,85.32,85.18,85.28,2100099991.0
2008-10-31 20:55:00,85.28,85.475,85.23,85.46,1220600002.0
2008-10-31 21:00:00,85.46,85.51,85.32,85.335,1606200001.0
2008-10-31 21:05:00,85.33,85.375,85.09,85.34,3255699983.0
2008-10-31 21:10:00,85.345,85.345,85.155,85.215,3894600095.0
2008-10-31 21:15:00,85.21,85.21,85.07,85.07,4184500056.0
2008-10-31 21:20:00,85.07,85.15,84.985,85.09,2015800014.0
2008-10-31 21:25:00,85.09,85.15,84.935,85.06,5516400100.0
2008-10-31 21:30:00,85.06,85.155,84.975,85.075,3288000046.0
2008-10-31 21:35:00,85.075,85.145,85.055,85.145,1889000003.0
2008-10-31 21:40:00,85.15,85.15,84.885,85.085,5567700039.0
2008-10-31 21:45:00,85.095,85.25,84.94,85.11,6086400118.0
2008-10-31 21:50:00,85.11,85.12,84.95,84.99,5048600168.0
2008-10-31 21:55:00,84.99,84.99,84.84,84.87,2246600059.0
2008-10-31 22:00:00,84.87,84.915,84.845,84.895,382800001.0
2008-10-31 22:05:00,84.89,85.02,84.89,84.99,1843400008.0
2008-10-31 22:10:00,84.99,84.99,84.865,84.93,2145100060.0
2008-10-31 22:15:00,84.94,84.94,84.93,84.94,2520700091.0
2008-10-31 22:20:00,84.94,85.075,84.93,85.05,2109700060.0
2008-10-31 22:25:00,85.05,85.155,84.945,85.1,3874560119.0
2008-10-31 22:30:00,85.1,85.145,85.055,85.12,889600001.0
2008-10-31 22:35:00,85.11,85.12,85.07,85.09,1424400027.0
2008-10-31 22:40:00,85.09,85.135,85.07,85.12,841500012.0
2008-10-31 22:45:00,85.135,85.185,84.97,85.03,235500000.0
2008-10-31 22:50:00,85.04,85.135,85.015,85.035,69000000.0
2008-10-31 22:55:00,85.04,85.04,84.855,84.95,270600000.0
2008-11-03 00:00:00,85.155,85.17,85.115,85.16,33000000.0
2008-11-03 00:05:00,85.165,85.18,85.015,85.04,221200000.0
2008-11-03 00:10:00,85.05,85.06,85.015,85.055,356600000.0
2008-11-03 00:15:00,85.045,85.08,85.04,85.07,30000000.0
2008-11-03 00:20:00,85.06,85.085,85.055,85.06,35000000.0
2008-11-03 00:25:00,85.055,85.06,85.05,85.06,16000000.0
2008-11-03 00:30:00,85.065,85.08,85.03,85.04,106600000.0
2008-11-03 00:35:00,85.04,85.05,85.015,85.025,154000000.0
2008-11-03 00:40:00,85.025,85.035,84.968,85.025,172200000.0
2008-11-03 00:45:00,85.015,85.045,84.965,84.98,118000000.0
2008-11-03 00:50:00,84.981,85.035,84.955,85.005,492600000.0
2008-11-03 00:55:00,85.045,85.085,85.0,85.0,115000001.0
2008-11-03 01:00:00,85.0,85.14,84.97,85.135,241200000.0
2008-11-03 01:05:00,85.135,85.225,85.115,85.185,115000000.0
2008-11-03 01:10:00,85.18,85.185,85.09,85.09,72000000.0
2008-11-03 01:15:00,85.11,85.19,85.07,85.19,183599998.0
2008-11-03 01:20:00,85.195,85.235,85.175,85.2,47000000.0
2008-11-03 01:25:00,85.215,85.23,85.2,85.22,20000000.0
2008-11-03 01:30:00,85.22,85.245,85.09,85.15,314200004.0
2008-11-03 01:35:00,85.15,85.155,85.075,85.14,69600000.0
2008-11-03 01:40:00,85.185,85.225,85.165,85.165,39000000.0
2008-11-03 01:45:00,85.2,85.265,85.17,85.215,82200000.0
2008-11-03 01:50:00,85.22,85.29,85.215,85.275,117600000.0
2008-11-03 01:55:00,85.22,85.27,85.15,85.22,603600002.0
2008-11-03 02:00:00,85.215,85.24,85.16,85.21,566000003.0
2008-11-03 02:05:00,85.21,85.225,85.105,85.15,482000002.0
2008-11-03 02:10:00,85.15,85.2,85.105,85.18,628800008.0
2008-11-03 02:15:00,85.18,85.18,85.055,85.08,438600005.0
2008-11-03 02:20:00,85.085,85.1,85.07,85.09,442199995.0
2008-11-03 02:25:00,85.09,85.19,85.09,85.19,132400000.0
2008-11-03 02:30:00,85.185,85.24,85.1,85.1,464999999.0
2008-11-03 02:35:00,85.105,85.115,85.095,85.115,495799996.0
2008-11-03 02:40:00,85.115,85.245,85.115,85.225,372600003.0
2008-11-03 02:45:00,85.225,85.225,85.14,85.21,488600000.0
2008-11-03 02:50:00,85.22,85.25,85.17,85.22,633800001.0
2008-11-03 02:55:00,85.22,85.345,85.21,85.315,1146800002.0
2008-11-03 03:00:00,85.32,85.325,85.29,85.29,709499996.0
2008-11-03 03:05:00,85.29,85.29,85.17,85.19,1280200002.0
2008-11-03 03:10:00,85.19,85.295,85.165,85.28,639400004.0
2008-11-03 03:15:00,85.28,85.33,85.245,85.275,348200000.0
2008-11-03 03:20:00,85.28,85.335,85.255,85.285,468999998.0
2008-11-03 03:25:00,85.29,85.51,85.28,85.51,703800000.0
2008-11-03 03:30:00,85.51,85.62,85.505,85.555,1311399999.0
2008-11-03 03:35:00,85.555,85.64,85.49,85.63,504000002.0
2008-11-03 03:40:00,85.615,85.79,85.615,85.785,2446600033.0
2008-11-03 03:45:00,85.785,86.005,85.775,85.89,1395000009.0
2008-11-03 03:50:00,85.89,85.995,85.805,85.815,776000000.0
2008-11-03 03:55:00,85.805,85.955,85.645,85.81,763800000.0
2008-11-03 04:00:00,85.805,85.9,85.75,85.765,327700000.0
2008-11-03 04:05:00,85.765,85.93,85.74,85.855,303000000.0
2008-11-03 04:10:00,85.855,85.89,85.695,85.865,3390999996.0
2008-11-03 04:15:00,85.87,86.095,85.765,86.06,1478300000.0
2008-11-03 04:20:00,86.065,86.235,86.035,86.235,429800000.0
2008-11-03 04:25:00,86.23,86.335,86.155,86.265,442400001.0
2008-11-03 04:30:00,86.265,86.27,86.1,86.17,396300000.0
2008-11-03 04:35:00,86.18,86.33,86.17,86.29,309000000.0
2008-11-03 04:40:00,86.29,86.305,86.225,86.295,306000000.0
2008-11-03 04:45:00,86.295,86.355,86.275,86.355,241000000.0
2008-11-03 04:50:00,86.355,86.37,86.25,86.25,219800000.0
2008-11-03 04:55:00,86.26,86.31,86.15,86.2,619800001.0
2008-11-03 05:00:00,86.2,86.3,86.175,86.28,401000000.0
2008-11-03 05:05:00,86.28,86.285,86.08,86.08,1396200001.0
2008-11-03 05:10:00,86.09,86.3,85.94,86.19,1087100000.0
2008-11-03 05:15:00,86.175,86.355,86.16,86.35,235400000.0
2008-11-03 05:20:00,86.355,86.435,86.34,86.34,195800000.0
2008-11-03 05:25:00,86.36,86.41,86.27,86.41,745500000.0
2008-11-03 05:30:00,86.41,86.42,86.31,86.36,1231000000.0
2008-11-03 05:35:00,86.355,86.445,86.355,86.37,79400000.0
2008-11-03 05:40:00,86.375,86.475,86.34,86.365,99800000.0
2008-11-03 05:45:00,86.375,86.425,86.36,86.38,382600001.0
2008-11-03 05:50:00,86.38,86.46,86.365,86.44,237800000.0
2008-11-03 05:55:00,86.435,86.445,86.39,86.415,498100000.0
2008-11-03 06:00:00,86.42,86.47,86.42,86.44,96000000.0
2008-11-03 06:05:00,86.435,86.47,86.39,86.39,466400001.0
2008-11-03 06:10:00,86.39,86.405,86.37,86.38,215400000.0
2008-11-03 06:15:00,86.385,86.415,86.34,86.36,547600002.0
2008-11-03 06:20:00,86.355,86.435,86.355,86.405,153400000.0
2008-11-03 06:25:00,86.405,86.42,86.16,86.21,650200000.0
2008-11-03 06:30:00,86.21,86.33,86.165,86.305,300000000.0
2008-11-03 06:35:00,86.32,86.36,86.145,86.29,268200000.0
2008-11-03 06:40:00,86.295,86.33,86.13,86.23,281400000.0
2008-11-03 06:45:00,86.23,86.23,86.065,86.135,103600000.0
2008-11-03 06:50:00,86.14,86.21,86.115,86.135,110000000.0
2008-11-03 06:55:00,86.145,86.155,86.095,86.105,82000000.0
2008-11-03 07:00:00,86.105,86.2,86.09,86.155,190400000.0
2008-11-03 07:05:00,86.15,86.225,86.1,86.215,199700000.0
2008-11-03 07:10:00,86.235,86.295,86.2,86.29,258400000.0
2008-11-03 07:15:00,86.29,86.35,86.28,86.315,254400000.0
2008-11-03 07:20:00,86.31,86.355,86.28,86.34,240400000.0
2008-11-03 07:25:00,86.335,86.465,86.335,86.435,488400000.0
2008-11-03 07:30:00,86.43,86.54,86.43,86.485,461600001.0
2008-11-03 07:35:00,86.47,86.5,86.265,86.35,496700000.0
2008-11-03 07:40:00,86.355,86.425,86.355,86.39,210000000.0
2008-11-03 07:45:00,86.385,86.41,86.325,86.325,173000000.0
2008-11-03 07:50:00,86.32,86.335,86.29,86.305,223200000.0
2008-11-03 07:55:00,86.3,86.405,86.295,86.39,726300002.0
2008-11-03 08:00:00,86.4,86.56,86.385,86.41,593600000.0
2008-11-03 08:05:00,86.41,86.45,86.25,86.405,680800000.0
2008-11-03 08:10:00,86.41,86.55,86.405,86.52,1063200002.0
2008-11-03 08:15:00,86.53,86.68,86.53,86.665,385400000.0
2008-11-03 08:20:00,86.665,86.68,86.515,86.545,589900000.0
2008-11-03 08:25:00,86.55,86.615,86.455,86.615,629800000.0
2008-11-03 08:30:00,86.615,86.615,86.5,86.535,440800000.0
2008-11-03 08:35:00,86.525,86.62,86.485,86.615,426200000.0
2008-11-03 08:40:00,86.62,86.7,86.575,86.68,386600000.0
2008-11-03 08:45:00,86.67,86.675,86.615,86.64,773800002.0
2008-11-03 08:50:00,86.63,86.665,86.415,86.43,810800002.0
2008-11-03 08:55:00,86.43,86.535,86.355,86.39,659000001.0
2008-11-03 09:00:00,86.385,86.47,86.35,86.355,1250200007.0
2008-11-03 09:05:00,86.355,86.4,86.25,86.31,3593100019.0
2008-11-03 09:10:00,86.31,86.385,86.275,86.34,2757000012.0
2008-11-03 09:15:00,86.335,86.425,86.31,86.355,3680600008.0
2008-11-03 09:20:00,86.355,86.36,86.21,86.23,2990800007.0
2008-11-03 09:25:00,86.23,86.275,86.135,86.22,1623200001.0
2008-11-03 09:30:00,86.22,86.48,86.22,86.42,1498500002.0
2008-11-03 09:35:00,86.42,86.435,86.25,86.31,1242600002.0
2008-11-03 09:40:00,86.315,86.32,85.955,85.955,1046200499.0
2008-11-03 09:45:00,85.95,85.97,85.835,85.955,1021600000.0
2008-11-03 09:50:00,85.96,86.075,85.82,85.93,1018600000.0
2008-11-03 09:55:00,85.925,85.925,85.64,85.685,965280000.0
2008-11-03 10:00:00,85.69,85.835,85.65,85.7,1153200000.0
2008-11-03 10:05:00,85.695,85.705,85.48,85.545,1465000000.0
2008-11-03 10:10:00,85.545,85.725,85.455,85.53,1241200000.0
2008-11-03 10:15:00,85.53,85.695,85.425,85.655,1246200000.0
2008-11-03 10:20:00,85.65,85.66,85.31,85.39,1150200000.0
2008-11-03 10:25:00,85.39,85.56,85.37,85.55,798400000.0
2008-11-03 10:30:00,85.565,85.64,85.515,85.575,774200000.0
2008-11-03 10:35:00,85.575,85.66,85.355,85.61,949600000.0
2008-11-03 10:40:00,85.61,85.64,85.48,85.54,1030800000.0
2008-11-03 10:45:00,85.54,85.65,85.515,85.545,1212000000.0
2008-11-03 10:50:00,85.555,85.615,85.475,85.52,1225400000.0
2008-11-03 10:55:00,85.52,85.815,85.52,85.81,983600000.0
2008-11-03 11:00:00,85.81,85.82,85.67,85.755,973400000.0
2008-11-03 11:05:00,85.755,85.87,85.74,85.87,889000000.0
2008-11-03 11:10:00,85.87,85.94,85.73,85.8,1071400000.0
2008-11-03 11:15:00,85.8,85.925,85.745,85.895,1234400000.0
2008-11-03 11:20:00,85.895,85.91,85.83,85.86,904200000.0
2008-11-03 11:25:00,85.87,85.905,85.77,85.885,861200000.0
2008-11-03 11:30:00,85.885,85.905,85.84,85.885,910800001.0
2008-11-03 11:35:00,85.88,85.925,85.835,85.91,986800000.0
2008-11-03 11:40:00,85.91,85.935,85.715,85.77,838500000.0
2008-11-03 11:45:00,85.775,85.83,85.645,85.715,1039700000.0
2008-11-03 11:50:00,85.715,85.765,85.69,85.73,761600000.0
2008-11-03 11:55:00,85.73,85.745,85.7,85.705,780400000.0
2008-11-03 12:00:00,85.705,85.81,85.675,85.74,827400000.0
2008-11-03 12:05:00,85.735,85.84,85.69,85.78,764200000.0
2008-11-03 12:10:00,85.78,85.82,85.7,85.745,935400000.0
2008-11-03 12:15:00,85.745,85.79,85.705,85.735,916400000.0
2008-11-03 12:20:00,85.735,85.78,85.73,85.735,442300000.0
2008-11-03 12:25:00,85.74,85.775,85.715,85.715,414200000.0
2008-11-03 12:30:00,85.715,85.76,85.62,85.695,998100000.0
2008-11-03 12:35:00,85.7,85.755,85.66,85.69,860400000.0
2008-11-03 12:40:00,85.69,85.79,85.69,85.78,721600000.0
2008-11-03 12:45:00,85.78,85.805,85.735,85.735,635300000.0
2008-11-03 12:50:00,85.735,85.8,85.7,85.77,571800000.0
2008-11-03 12:55:00,85.775,85.835,85.75,85.815,812900000.0
2008-11-03 13:00:00,85.815,85.87,85.8,85.845,794200000.0
2008-11-03 13:05:00,85.85,85.895,85.765,85.87,921400000.0
2008-11-03 13:10:00,85.87,85.93,85.825,85.895,878300000.0
2008-11-03 13:15:00,85.89,85.94,85.78,85.82,829100000.0
2008-11-03 13:20:00,85.82,85.835,85.735,85.735,588500000.0
2008-11-03 13:25:00,85.735,85.78,85.675,85.675,772300000.0
2008-11-03 13:30:00,85.675,85.73,85.58,85.685,930000000.0
2008-11-03 13:35:00,85.68,85.75,85.66,85.67,833600000.0
2008-11-03 13:40:00,85.68,85.68,85.57,85.62,688500000.0
2008-11-03 13:45:00,85.62,85.705,85.58,85.67,740700000.0
2008-11-03 13:50:00,85.67,85.7,85.635,85.66,748800000.0
2008-11-03 13:55:00,85.66,85.74,85.595,85.645,768300000.0
2008-11-03 14:00:00,85.65,85.785,85.65,85.735,723800000.0
2008-11-03 14:05:00,85.735,85.775,85.61,85.66,637100000.0
2008-11-03 14:10:00,85.665,85.71,85.63,85.675,532500000.0
2008-11-03 14:15:00,85.675,85.74,85.63,85.66,493000000.0
2008-11-03 14:20:00,85.665,85.675,85.625,85.665,675400000.0
2008-11-03 14:25:00,85.66,85.75,85.66,85.71,794000000.0
2008-11-03 14:30:00,85.72,85.73,85.605,85.64,489800000.0
2008-11-03 14:35:00,85.635,85.755,85.56,85.59,807100000.0
2008-11-03 14:40:00,85.595,85.65,85.575,85.62,751700000.0
2008-11-03 14:45:00,85.62,85.695,85.59,85.675,899799999.0
2008-11-03 14:50:00,85.68,85.68,85.33,85.34,1227200001.0
2008-11-03 14:55:00,85.34,85.41,85.275,85.305,1000600000.0
2008-11-03 15:00:00,85.305,85.355,85.195,85.22,1957999997.0
2008-11-03 15:05:00,85.22,85.295,85.04,85.045,1438300004.0
2008-11-03 15:10:00,85.045,85.24,85.045,85.17,1199000000.0
2008-11-03 15:15:00,85.175,85.2,85.05,85.075,1197699997.0
2008-11-03 15:20:00,85.075,85.09,84.95,85.055,1184399998.0
2008-11-03 15:25:00,85.055,85.06,84.965,85.015,1042299999.0
2008-11-03 15:30:00,85.015,85.055,84.845,84.88,1166099998.0
2008-11-03 15:35:00,84.88,84.905,84.715,84.855,1171300000.0
2008-11-03 15:40:00,84.86,84.9,84.77,84.84,1306400000.0
2008-11-03 15:45:00,84.84,84.87,84.77,84.815,1388299997.0
2008-11-03 15:50:00,84.82,85.0,84.805,84.99,1352799998.0
2008-11-03 15:55:00,84.99,85.055,84.985,85.005,1046400000.0
2008-11-03 16:00:00,85.005,85.005,84.81,84.84,1146299997.0
2008-11-03 16:05:00,84.835,84.86,84.65,84.655,1337999996.0
2008-11-03 16:10:00,84.66,84.69,84.575,84.675,1189100000.0
2008-11-03 16:15:00,84.68,84.69,84.57,84.67,878300000.0
2008-11-03 16:20:00,84.67,84.745,84.64,84.735,875000000.0
2008-11-03 16:25:00,84.735,84.77,84.72,84.74,698100000.0
2008-11-03 16:30:00,84.74,84.89,84.715,84.87,1086099999.0
2008-11-03 16:35:00,84.87,85.035,84.865,84.98,1324499998.0
2008-11-03 16:40:00,84.98,85.135,84.98,85.095,1584599993.0
2008-11-03 16:45:00,85.095,85.165,85.065,85.14,1143400000.0
2008-11-03 16:50:00,85.14,85.15,84.93,84.93,1082700000.0
2008-11-03 16:55:00,84.93,85.0,84.89,84.92,1172599999.0
2008-11-03 17:00:00,84.925,84.945,84.58,84.69,1385599999.0
2008-11-03 17:05:00,84.695,84.95,84.65,84.865,1277399999.0
2008-11-03 17:10:00,84.87,84.965,84.76,84.825,1514600000.0
2008-11-03 17:15:00,84.83,84.91,84.675,84.7,1704400000.0
2008-11-03 17:20:00,84.7,84.725,84.575,84.62,1653500001.0
2008-11-03 17:25:00,84.62,84.78,84.575,84.715,1822500000.0
2008-11-03 17:30:00,84.715,84.78,84.58,84.75,1891500000.0
2008-11-03 17:35:00,84.75,84.78,84.615,84.71,1635700002.0
2008-11-03 17:40:00,84.71,84.71,84.56,84.58,1175100000.0
2008-11-03 17:45:00,84.58,84.725,84.45,84.69,1082300000.0
2008-11-03 17:50:00,84.69,84.85,84.68,84.83,1023500000.0
2008-11-03 17:55:00,84.83,85.015,84.795,84.815,1105300000.0
2008-11-03 18:00:00,84.825,84.92,84.765,84.775,965600000.0
2008-11-03 18:05:00,84.775,84.845,84.605,84.685,1862100000.0
2008-11-03 18:10:00,84.69,84.71,84.5,84.5,1145800000.0
2008-11-03 18:15:00,84.5,84.5,84.255,84.395,1307500000.0
2008-11-03 18:20:00,84.395,84.525,84.39,84.475,1274399999.0
2008-11-03 18:25:00,84.475,84.615,84.47,84.525,1364599999.0
2008-11-03 18:30:00,84.525,84.625,84.45,84.62,1361100001.0
2008-11-03 18:35:00,84.62,84.685,84.595,84.62,897200000.0
2008-11-03 18:40:00,84.625,84.7,84.6,84.6,1363100000.0
2008-11-03 18:45:00,84.6,84.605,84.51,84.57,1604100000.0
2008-11-03 18:50:00,84.58,84.885,84.555,84.845,1103000000.0
2008-11-03 18:55:00,84.845,84.85,84.67,84.675,1777400000.0
2008-11-03 19:00:00,84.675,84.705,84.585,84.685,2098000002.0
2008-11-03 19:05:00,84.69,84.725,84.625,84.635,849200000.0
2008-11-03 19:10:00,84.635,84.735,84.58,84.62,1302900000.0
2008-11-03 19:15:00,84.62,84.675,84.515,84.585,1458000000.0
2008-11-03 19:20:00,84.585,84.595,84.405,84.405,1758500003.0
2008-11-03 19:25:00,84.405,84.675,84.395,84.65,2287500002.0
2008-11-03 19:30:00,84.65,84.685,84.605,84.63,861400000.0
2008-11-03 19:35:00,84.625,84.635,84.545,84.545,599900000.0
2008-11-03 19:40:00,84.545,84.56,84.465,84.495,784500003.0
2008-11-03 19:45:00,84.5,84.64,84.485,84.495,1008800000.0
2008-11-03 19:50:00,84.47,84.47,84.365,84.41,1267400000.0
2008-11-03 19:55:00,84.41,84.555,84.39,84.495,2212100002.0
2008-11-03 20:00:00,84.495,84.57,84.48,84.48,618900000.0
2008-11-03 20:05:00,84.475,84.49,84.395,84.455,873000000.0
2008-11-03 20:10:00,84.46,84.48,84.37,84.435,2063200000.0
2008-11-03 20:15:00,84.435,84.47,84.39,84.4,748600000.0
2008-11-03 20:20:00,84.39,84.4,84.285,84.34,1700400001.0
2008-11-03 20:25:00,84.345,84.48,84.325,84.465,710300000.0
2008-11-03 20:30:00,84.46,84.54,84.43,84.49,1256200001.0
2008-11-03 20:35:00,84.49,84.575,84.45,84.455,881300000.0
2008-11-03 20:40:00,84.455,84.57,84.445,84.48,1609799994.0
2008-11-03 20:45:00,84.475,84.485,84.31,84.355,762500000.0
2008-11-03 20:50:00,84.35,84.4,84.345,84.345,328300000.0
2008-11-03 20:55:00,84.34,84.345,84.2,84.225,600100000.0
2008-11-03 21:00:00,84.235,84.26,84.21,84.215,552300000.0
2008-11-03 21:05:00,84.21,84.305,84.205,84.24,464800000.0
2008-11-03 21:10:00,84.24,84.26,84.19,84.2,473900000.0
2008-11-03 21:15:00,84.2,84.255,84.135,84.245,533000000.0
2008-11-03 21:20:00,84.25,84.3,84.19,84.265,765000000.0
2008-11-03 21:25:00,84.275,84.36,84.275,84.325,307100000.0
2008-11-03 21:30:00,84.325,84.39,84.305,84.315,721899999.0
2008-11-03 21:35:00,84.32,84.375,84.31,84.31,784699998.0
2008-11-03 21:40:00,84.31,84.315,84.285,84.29,259000000.0
2008-11-03 21:45:00,84.28,84.565,84.28,84.525,722100000.0
2008-11-03 21:50:00,84.525,84.555,84.34,84.385,707300000.0
2008-11-03 21:55:00,84.38,84.43,84.29,84.295,421800000.0
2008-11-03 22:00:00,84.295,84.33,84.265,84.28,423600000.0
2008-11-03 22:05:00,84.28,84.33,84.245,84.32,417900000.0
2008-11-03 22:10:00,84.33,84.39,84.285,84.305,313400000.0
2008-11-03 22:15:00,84.305,84.36,84.29,84.345,374800000.0
2008-11-03 22:20:00,84.35,84.385,84.255,84.275,273000000.0
2008-11-03 22:25:00,84.27,84.305,84.24,84.265,442900000.0
2008-11-03 22:30:00,84.265,84.36,84.265,84.35,508900000.0
2008-11-03 22:35:00,84.345,84.425,84.345,84.37,310200000.0
2008-11-03 22:40:00,84.37,84.395,84.315,84.335,292800000.0
2008-11-03 22:45:00,84.335,84.45,84.315,84.43,216600000.0
2008-11-03 22:50:00,84.435,84.435,84.365,84.395,937300000.0
2008-11-03 22:55:00,84.405,84.405,84.305,84.35,841200000.0
2008-11-03 23:00:00,84.35,84.37,84.31,84.37,304000000.0
2008-11-03 23:05:00,84.37,84.425,84.365,84.415,157500000.0
2008-11-03 23:10:00,84.415,84.44,84.415,84.43,152400000.0
2008-11-03 23:15:00,84.43,84.555,84.43,84.52,221200000.0
2008-11-03 23:20:00,84.53,84.54,84.365,84.42,576800000.0
2008-11-03 23:25:00,84.41,84.43,84.375,84.405,596800000.0
2008-11-03 23:30:00,84.405,84.45,84.405,84.45,644000000.0
2008-11-03 23:35:00,84.44,84.44,84.38,84.405,300500000.0
2008-11-03 23:40:00,84.4,84.405,84.375,84.395,403400000.0
2008-11-03 23:45:00,84.395,84.455,84.365,84.43,151200000.0
2008-11-03 23:50:00,84.42,84.43,84.375,84.385,214800000.0
2008-11-03 23:55:00,84.385,84.385,84.33,84.355,127000000.0
2008-11-04 00:00:00,84.35,84.35,84.17,84.215,262200000.0
2008-11-04 00:05:00,84.21,84.21,84.14,84.19,197000000.0
2008-11-04 00:10:00,84.185,84.205,84.115,84.125,128000000.0
2008-11-04 00:15:00,84.12,84.2,84.09,84.185,166000000.0
2008-11-04 00:20:00,84.185,84.185,84.135,84.17,102000000.0
2008-11-04 00:25:00,84.17,84.24,84.17,84.21,242700000.0
2008-11-04 00:30:00,84.23,84.23,84.12,84.17,92200000.0
2008-11-04 00:35:00,84.17,84.175,84.17,84.175,61000000.0
2008-11-04 00:40:00,84.175,84.175,84.085,84.105,56100000.0
2008-11-04 00:45:00,84.11,84.15,84.095,84.145,130000000.0
2008-11-04 00:50:00,84.155,84.175,84.11,84.155,177200000.0
2008-11-04 00:55:00,84.145,84.205,84.115,84.205,129200000.0
2008-11-04 01:00:00,84.19,84.25,84.19,84.25,52000000.0
2008-11-04 01:05:00,84.25,84.285,84.225,84.275,125200000.0
2008-11-04 01:10:00,84.28,84.28,84.205,84.205,82800000.0
2008-11-04 01:15:00,84.21,84.26,84.16,84.18,91000000.0
2008-11-04 01:20:00,84.18,84.22,84.16,84.21,104500000.0
2008-11-04 01:25:00,84.225,84.235,84.19,84.225,90600000.0
2008-11-04 01:30:00,84.22,84.225,84.17,84.17,164500000.0
2008-11-04 01:35:00,84.165,84.205,84.065,84.12,210800000.0
2008-11-04 01:40:00,84.12,84.135,83.955,84.02,254500000.0
2008-11-04 01:45:00,84.02,84.08,84.0,84.07,234900000.0
2008-11-04 01:50:00,84.075,84.09,83.985,84.03,179700000.0
2008-11-04 01:55:00,83.98,84.1,83.98,84.065,518600000.0
2008-11-04 02:00:00,84.08,84.15,84.045,84.11,697600000.0
2008-11-04 02:05:00,84.11,84.17,84.09,84.09,565100000.0
2008-11-04 02:10:00,84.09,84.25,84.03,84.225,1198700000.0
2008-11-04 02:15:00,84.23,84.4,84.21,84.34,2582200000.0
2008-11-04 02:20:00,84.34,84.34,84.17,84.2,496100000.0
2008-11-04 02:25:00,84.195,84.23,84.175,84.18,248500000.0
2008-11-04 02:30:00,84.155,84.185,84.105,84.125,535000000.0
2008-11-04 02:35:00,84.13,84.23,84.115,84.17,163600000.0
2008-11-04 02:40:00,84.17,84.17,84.045,84.065,289600000.0
2008-11-04 02:45:00,84.075,84.15,83.975,84.15,709900000.0
2008-11-04 02:50:00,84.14,84.175,84.065,84.12,1230900000.0
2008-11-04 02:55:00,84.12,84.12,83.995,84.01,1833800000.0
2008-11-04 03:00:00,84.01,84.12,83.985,84.1,1183400000.0
2008-11-04 03:05:00,84.1,84.16,84.0,84.03,2065800000.0
2008-11-04 03:10:00,84.03,84.105,84.0,84.055,1243200000.0
2008-11-04 03:15:00,84.05,84.05,83.62,83.65,1410800001.0
2008-11-04 03:20:00,83.64,83.75,83.53,83.53,1692500000.0
2008-11-04 03:25:00,83.52,83.62,83.415,83.58,3450800000.0
2008-11-04 03:30:00,83.58,83.64,83.51,83.59,1644300000.0
2008-11-04 03:35:00,83.595,83.725,83.565,83.675,2269000000.0
2008-11-04 03:40:00,83.67,83.68,83.54,83.625,223200000.0
2008-11-04 03:45:00,83.64,83.785,83.63,83.765,1285500000.0
2008-11-04 03:50:00,83.755,83.91,83.735,83.895,755400000.0
2008-11-04 03:55:00,83.895,84.02,83.82,83.95,267000000.0
2008-11-04 04:00:00,83.945,84.045,83.915,83.93,383300000.0
2008-11-04 04:05:00,83.935,84.18,83.935,84.045,257700000.0
2008-11-04 04:10:00,84.045,84.12,84.0,84.08,250900000.0
2008-11-04 04:15:00,84.08,84.285,84.06,84.22,295400000.0
2008-11-04 04:20:00,84.215,84.23,84.09,84.125,812800000.0
2008-11-04 04:25:00,84.125,84.2,84.125,84.16,201500000.0
2008-11-04 04:30:00,84.165,84.345,84.16,84.25,222000000.0
2008-11-04 04:35:00,84.25,84.25,83.925,83.975,471000000.0
2008-11-04 04:40:00,83.965,84.065,83.965,84.005,189000000.0
2008-11-04 04:45:00,84.005,84.005,83.91,83.915,90000000.0
2008-11-04 04:50:00,83.915,83.975,83.88,83.95,105600000.0
2008-11-04 04:55:00,83.94,83.94,83.83,83.845,198000000.0
2008-11-04 05:00:00,83.84,83.905,83.8,83.9,259700000.0
2008-11-04 05:05:00,83.905,83.91,83.84,83.84,346900000.0
2008-11-04 05:10:00,83.845,83.92,83.815,83.89,224700000.0
2008-11-04 05:15:00,83.885,83.925,83.795,83.815,206100000.0
2008-11-04 05:20:00,83.82,83.83,83.78,83.785,110200000.0
2008-11-04 05:25:00,83.785,83.795,83.72,83.79,546400000.0
2008-11-04 05:30:00,83.79,83.87,83.61,83.63,462800000.0
2008-11-04 05:35:00,83.64,83.72,83.605,83.63,1247600000.0
2008-11-04 05:40:00,83.635,83.735,83.635,83.725,489600000.0
2008-11-04 05:45:00,83.725,83.955,83.71,83.955,293100000.0
2008-11-04 05:50:00,83.965,83.98,83.735,83.74,603700000.0
2008-11-04 05:55:00,83.745,83.765,83.67,83.695,198200000.0
2008-11-04 06:00:00,83.69,83.695,83.615,83.63,510300000.0
2008-11-04 06:05:00,83.625,83.73,83.555,83.555,331300000.0
2008-11-04 06:10:00,83.55,83.645,83.49,83.5,1118400000.0
2008-11-04 06:15:00,83.495,83.565,83.44,83.51,512700000.0
2008-11-04 06:20:00,83.495,83.545,83.48,83.51,476100000.0
2008-11-04 06:25:00,83.5,83.6,83.46,83.51,467500000.0
2008-11-04 06:30:00,83.51,83.655,83.485,83.625,313500000.0
2008-11-04 06:35:00,83.61,83.7,83.52,83.61,235100000.0
2008-11-04 06:40:00,83.615,83.695,83.59,83.68,243000000.0
2008-11-04 06:45:00,83.68,83.76,83.65,83.71,334500000.0
2008-11-04 06:50:00,83.705,83.835,83.7,83.83,165100000.0
2008-11-04 06:55:00,83.825,83.85,83.76,83.845,239000000.0
2008-11-04 07:00:00,83.845,83.845,83.72,83.79,169000000.0
2008-11-04 07:05:00,83.785,83.845,83.75,83.84,128200000.0
2008-11-04 07:10:00,83.84,83.84,83.765,83.775,180000000.0
2008-11-04 07:15:00,83.77,83.86,83.75,83.83,131000000.0
2008-11-04 07:20:00,83.835,83.935,83.71,83.76,271700000.0
2008-11-04 07:25:00,83.76,83.875,83.76,83.82,347500000.0
2008-11-04 07:30:00,83.81,83.97,83.8,83.89,211100000.0
2008-11-04 07:35:00,83.895,83.9,83.785,83.79,166200000.0
2008-11-04 07:40:00,83.795,83.805,83.655,83.745,566400000.0
2008-11-04 07:45:00,83.74,83.85,83.715,83.79,193200000.0
2008-11-04 07:50:00,83.795,83.895,83.765,83.895,277500000.0
2008-11-04 07:55:00,83.94,84.03,83.87,84.0,508300000.0
2008-11-04 08:00:00,83.995,84.14,83.95,83.95,606200000.0
2008-11-04 08:05:00,83.95,83.99,83.925,83.97,475400000.0
2008-11-04 08:10:00,83.96,84.18,83.96,84.175,378300000.0
2008-11-04 08:15:00,84.175,84.2,84.03,84.145,513300000.0
2008-11-04 08:20:00,84.13,84.14,84.04,84.04,291000000.0
2008-11-04 08:25:00,84.045,84.105,83.965,84.01,676300000.0
2008-11-04 08:30:00,84.01,84.025,83.885,83.915,325700000.0
2008-11-04 08:35:00,83.92,84.03,83.91,84.0,239000000.0
2008-11-04 08:40:00,84.0,84.075,83.99,84.05,135000000.0
2008-11-04 08:45:00,84.045,84.075,83.945,83.96,429600000.0
2008-11-04 08:50:00,83.955,83.965,83.81,83.93,419500000.0
2008-11-04 08:55:00,83.93,83.95,83.87,83.88,251000000.0
2008-11-04 09:00:00,83.875,84.1,83.875,84.04,1324700000.0
2008-11-04 09:05:00,84.04,84.085,83.935,83.95,1855600000.0
2008-11-04 09:10:00,83.94,84.045,83.84,83.91,1871399999.0
2008-11-04 09:15:00,83.91,84.065,83.89,84.065,3254500000.0
2008-11-04 09:20:00,84.07,84.14,83.965,84.125,3015300000.0
2008-11-04 09:25:00,84.125,84.445,84.12,84.335,1049900000.0
2008-11-04 09:30:00,84.335,84.455,84.275,84.375,521700000.0
2008-11-04 09:35:00,84.365,84.48,84.31,84.345,395400000.0
2008-11-04 09:40:00,84.35,84.355,84.305,84.34,210000000.0
2008-11-04 09:45:00,84.345,84.39,84.295,84.355,379400000.0
2008-11-04 09:50:00,84.35,84.48,84.335,84.455,397000000.0
2008-11-04 09:55:00,84.455,84.665,84.305,84.655,763700000.0
2008-11-04 10:00:00,84.655,84.655,84.285,84.305,811740000.0
2008-11-04 10:05:00,84.31,84.425,84.305,84.365,567400000.0
2008-11-04 10:10:00,84.36,84.53,84.355,84.49,547600000.0
2008-11-04 10:15:00,84.495,84.575,84.42,84.575,488300000.0
2008-11-04 10:20:00,84.58,84.81,84.555,84.705,739000000.0
2008-11-04 10:25:00,84.705,84.82,84.665,84.68,625400000.0
2008-11-04 10:30:00,84.675,84.79,84.48,84.56,580100000.0
2008-11-04 10:35:00,84.555,84.575,84.31,84.405,861100000.0
2008-11-04 10:40:00,84.405,84.49,84.28,84.3,955700000.0
2008-11-04 10:45:00,84.305,84.535,84.27,84.495,771700000.0
2008-11-04 10:50:00,84.495,84.565,84.375,84.41,642900000.0
2008-11-04 10:55:00,84.405,84.56,84.365,84.56,600900000.0
2008-11-04 11:00:00,84.57,84.625,84.265,84.31,804000000.0
2008-11-04 11:05:00,84.315,84.395,84.205,84.245,678400000.0
2008-11-04 11:10:00,84.245,84.27,84.2,84.265,528500000.0
2008-11-04 11:15:00,84.265,84.37,84.255,84.32,639000000.0
2008-11-04 11:20:00,84.325,84.405,84.275,84.275,654700000.0
2008-11-04 11:25:00,84.275,84.41,84.265,84.405,549400000.0
2008-11-04 11:30:00,84.405,84.46,84.275,84.33,574800000.0
2008-11-04 11:35:00,84.34,84.395,84.19,84.395,513800000.0
2008-11-04 11:40:00,84.39,84.485,84.365,84.44,552900000.0
2008-11-04 11:45:00,84.44,84.48,84.385,84.445,502900000.0
2008-11-04 11:50:00,84.445,84.57,84.36,84.525,528100000.0
2008-11-04 11:55:00,84.525,84.725,84.46,84.66,555000000.0
2008-11-04 12:00:00,84.665,84.69,84.53,84.56,517800000.0
2008-11-04 12:05:00,84.555,84.645,84.495,84.64,560200000.0
2008-11-04 12:10:00,84.645,84.81,84.625,84.73,690100000.0
2008-11-04 12:15:00,84.735,84.84,84.72,84.75,582100000.0
2008-11-04 12:20:00,84.745,84.98,84.745,84.965,557900000.0
2008-11-04 12:25:00,84.975,85.1,84.93,85.01,692500000.0
2008-11-04 12:30:00,85.005,85.05,84.905,85.035,491200000.0
2008-11-04 12:35:00,85.04,85.065,84.905,84.91,560800000.0
2008-11-04 12:40:00,84.915,84.92,84.71,84.73,565800000.0
2008-11-04 12:45:00,84.735,84.925,84.715,84.92,512200000.0
2008-11-04 12:50:00,84.915,85.0,84.85,84.99,448700000.0
2008-11-04 12:55:00,84.98,84.995,84.91,84.96,444700000.0
2008-11-04 13:00:00,84.975,85.03,84.925,85.03,365800000.0
2008-11-04 13:05:00,85.025,85.025,84.92,84.945,479300000.0
2008-11-04 13:10:00,84.95,85.02,84.935,84.955,408200998.0
2008-11-04 13:15:00,84.955,84.97,84.825,84.855,540700000.0
2008-11-04 13:20:00,84.855,84.94,84.83,84.93,452100000.0
2008-11-04 13:25:00,84.93,85.03,84.89,85.025,256600000.0
2008-11-04 13:30:00,85.025,85.05,84.945,84.965,332500000.0
2008-11-04 13:35:00,84.965,85.045,84.93,84.945,352000000.0
2008-11-04 13:40:00,84.95,84.97,84.885,84.955,417700000.0
2008-11-04 13:45:00,84.965,85.34,84.965,85.245,638200000.0
2008-11-04 13:50:00,85.245,85.425,85.225,85.355,560700000.0
2008-11-04 13:55:00,85.355,85.36,85.25,85.265,453400000.0
2008-11-04 14:00:00,85.265,85.29,85.12,85.125,447600000.0
2008-11-04 14:05:00,85.125,85.175,85.06,85.135,400800000.0
2008-11-04 14:10:00,85.145,85.355,85.14,85.33,465400000.0
2008-11-04 14:15:00,85.335,85.355,85.265,85.275,471600000.0
2008-11-04 14:20:00,85.27,85.335,85.22,85.235,481000000.0
2008-11-04 14:25:00,85.24,85.435,85.235,85.355,521000000.0
2008-11-04 14:30:00,85.355,85.415,85.28,85.31,583300499.0
2008-11-04 14:35:00,85.31,85.4,85.265,85.355,546600000.0
2008-11-04 14:40:00,85.345,85.565,85.345,85.485,606000000.0
2008-11-04 14:45:00,85.45,85.585,85.45,85.54,524000000.0
2008-11-04 14:50:00,85.54,85.57,85.45,85.475,524000000.0
2008-11-04 14:55:00,85.465,85.535,85.405,85.465,489400000.0
2008-11-04 15:00:00,85.465,85.595,85.4,85.405,484700000.0
2008-11-04 15:05:00,85.41,85.435,85.33,85.37,394100000.0
2008-11-04 15:10:00,85.365,85.37,85.17,85.195,555200000.0
2008-11-04 15:15:00,85.195,85.305,85.075,85.11,589200000.0
2008-11-04 15:20:00,85.1,85.165,85.01,85.13,604500000.0
2008-11-04 15:25:00,85.135,85.27,85.125,85.175,559500000.0
2008-11-04 15:30:00,85.175,85.23,85.035,85.07,596200000.0
2008-11-04 15:35:00,85.07,85.125,84.98,84.99,591400000.0
2008-11-04 15:40:00,84.995,85.0,84.87,84.91,569900000.0
2008-11-04 15:45:00,84.895,84.955,84.815,84.83,487500000.0
2008-11-04 15:50:00,84.83,84.88,84.76,84.855,761300000.0
2008-11-04 15:55:00,84.855,84.885,84.78,84.88,2147700000.0
2008-11-04 16:00:00,84.88,85.155,84.88,85.095,1019700000.0
2008-11-04 16:05:00,85.09,85.1,84.95,84.965,851200000.0
2008-11-04 16:10:00,84.97,85.025,84.89,84.905,476800000.0
2008-11-04 16:15:00,84.91,84.99,84.845,84.94,557700000.0
2008-11-04 16:20:00,84.94,85.05,84.935,84.98,1601700000.0
2008-11-04 16:25:00,84.98,85.075,84.94,85.005,728700000.0
2008-11-04 16:30:00,85.005,85.2,84.99,85.185,839600000.0
2008-11-04 16:35:00,85.19,85.37,85.12,85.31,1048100000.0
2008-11-04 16:40:00,85.31,85.345,85.2,85.345,1100700001.0
2008-11-04 16:45:00,85.34,85.38,85.24,85.28,1039700000.0
2008-11-04 16:50:00,85.28,85.395,85.26,85.275,1308100000.0
2008-11-04 16:55:00,85.28,85.285,85.06,85.06,1215600000.0
2008-11-04 17:00:00,85.06,85.12,84.95,85.06,1444000000.0
2008-11-04 17:05:00,85.055,85.155,85.055,85.135,743100000.0
2008-11-04 17:10:00,85.135,85.305,85.12,85.29,798300000.0
2008-11-04 17:15:00,85.295,85.32,85.185,85.295,702100000.0
2008-11-04 17:20:00,85.295,85.39,85.22,85.28,1781800000.0
2008-11-04 17:25:00,85.285,85.37,85.23,85.36,603400000.0
2008-11-04 17:30:00,85.36,85.695,85.35,85.69,944100000.0
2008-11-04 17:35:00,85.69,85.975,85.68,85.905,1077500000.0
2008-11-04 17:40:00,85.905,86.035,85.83,85.985,814500000.0
2008-11-04 17:45:00,85.985,86.215,85.98,86.2,911300000.0
2008-11-04 17:50:00,86.2,86.2,86.09,86.11,1220800000.0
2008-11-04 17:55:00,86.12,86.165,86.0,86.135,836400000.0
2008-11-04 18:00:00,86.135,86.22,86.08,86.17,1217800000.0
2008-11-04 18:05:00,86.18,86.28,86.1,86.135,1022200000.0
2008-11-04 18:10:00,86.135,86.31,86.11,86.29,844800000.0
2008-11-04 18:15:00,86.295,86.38,86.265,86.29,1710300000.0
2008-11-04 18:20:00,86.3,86.305,86.125,86.23,2801700000.0
2008-11-04 18:25:00,86.23,86.27,86.145,86.165,2301900925.0
2008-11-04 18:30:00,86.16,86.435,86.135,86.425,2579100000.0
2008-11-04 18:35:00,86.43,86.555,86.39,86.455,2382800000.0
2008-11-04 18:40:00,86.455,86.455,86.32,86.355,2070100000.0
2008-11-04 18:45:00,86.345,86.345,86.21,86.315,2140400000.0
2008-11-04 18:50:00,86.31,86.435,86.275,86.38,1883700000.0
2008-11-04 18:55:00,86.375,86.415,86.295,86.395,1494800000.0
2008-11-04 19:00:00,86.4,86.475,86.32,86.325,1923900000.0
2008-11-04 19:05:00,86.325,86.495,86.255,86.435,2591300000.0
2008-11-04 19:10:00,86.435,86.535,86.385,86.505,2133000000.0
2008-11-04 19:15:00,86.5,86.605,86.435,86.455,1724199998.0
2008-11-04 19:20:00,86.455,86.565,86.445,86.555,1993000000.0
2008-11-04 19:25:00,86.55,86.56,86.42,86.435,1427200000.0
2008-11-04 19:30:00,86.435,86.44,86.295,86.365,1896299974.0
2008-11-04 19:35:00,86.36,86.385,86.31,86.31,1050000000.0
2008-11-04 19:40:00,86.31,86.325,86.23,86.28,1107600000.0
2008-11-04 19:45:00,86.275,86.33,86.25,86.25,578600000.0
2008-11-04 19:50:00,86.25,86.25,86.155,86.23,1277800000.0
2008-11-04 19:55:00,86.23,86.23,86.11,86.22,1524000000.0
2008-11-04 20:00:00,86.215,86.285,86.205,86.255,1619600000.0
2008-11-04 20:05:00,86.26,86.325,86.245,86.295,907000000.0
2008-11-04 20:10:00,86.295,86.345,86.17,86.185,892700000.0
2008-11-04 20:15:00,86.19,86.285,86.185,86.26,810800000.0
2008-11-04 20:20:00,86.265,86.305,86.24,86.265,402800000.0
2008-11-04 20:25:00,86.265,86.33,86.255,86.295,708400000.0
2008-11-04 20:30:00,86.3,86.33,86.15,86.15,944300003.0
2008-11-04 20:35:00,86.155,86.155,85.975,86.085,1010700001.0
2008-11-04 20:40:00,86.09,86.15,86.045,86.125,585800000.0
2008-11-04 20:45:00,86.125,86.2,86.085,86.085,1140800000.0
2008-11-04 20:50:00,86.085,86.235,86.005,86.095,1289800000.0
2008-11-04 20:55:00,86.095,86.165,86.07,86.15,1189600000.0
2008-11-04 21:00:00,86.15,86.15,85.825,85.85,2307200000.0
2008-11-04 21:05:00,85.85,85.935,85.805,85.86,2051000000.0
2008-11-04 21:10:00,85.865,85.995,85.85,85.91,1921700000.0
2008-11-04 21:15:00,85.91,85.92,85.785,85.82,2296600000.0
2008-11-04 21:20:00,85.825,85.835,85.685,85.725,983000000.0
2008-11-04 21:25:00,85.72,85.82,85.705,85.8,1289800000.0
2008-11-04 21:30:00,85.79,85.825,85.735,85.775,653100000.0
2008-11-04 21:35:00,85.775,85.81,85.705,85.745,1472000000.0
2008-11-04 21:40:00,85.745,85.835,85.745,85.77,620800000.0
2008-11-04 21:45:00,85.77,85.77,85.615,85.635,1382800000.0
2008-11-04 21:50:00,85.63,85.65,85.575,85.595,1391600000.0
2008-11-04 21:55:00,85.595,85.61,85.495,85.605,1278600000.0
2008-11-04 22:00:00,85.6,85.635,85.49,85.505,1457400000.0
2008-11-04 22:05:00,85.51,85.555,85.44,85.545,841000000.0
2008-11-04 22:10:00,85.555,85.595,85.465,85.58,971600000.0
2008-11-04 22:15:00,85.585,85.685,85.585,85.68,892400000.0
2008-11-04 22:20:00,85.68,85.71,85.61,85.645,992200000.0
2008-11-04 22:25:00,85.64,85.755,85.63,85.72,1107700000.0
2008-11-04 22:30:00,85.72,85.86,85.69,85.84,757400000.0
2008-11-04 22:35:00,85.84,85.905,85.835,85.895,355400000.0
2008-11-04 22:40:00,85.9,85.945,85.815,85.88,182000000.0
2008-11-04 22:45:00,85.885,85.985,85.86,85.97,1078200000.0
2008-11-04 22:50:00,85.965,85.97,85.92,85.92,1037200000.0
2008-11-04 22:55:00,85.92,85.935,85.81,85.845,846400000.0
2008-11-04 23:00:00,85.845,85.86,85.77,85.85,478300000.0
2008-11-04 23:05:00,85.855,85.855,85.79,85.815,353600000.0
2008-11-04 23:10:00,85.815,85.855,85.79,85.85,1141900000.0
2008-11-04 23:15:00,85.85,86.005,85.74,85.92,805340000.0
2008-11-04 23:20:00,85.92,85.97,85.89,85.92,333000000.0
2008-11-04 23:25:00,85.915,85.95,85.835,85.88,763100000.0
2008-11-04 23:30:00,85.875,85.96,85.675,85.68,617440000.0
2008-11-04 23:35:00,85.68,85.685,85.585,85.64,577700000.0
2008-11-04 23:40:00,85.64,85.765,85.63,85.76,250000000.0
2008-11-04 23:45:00,85.765,85.77,85.71,85.75,92600000.0
2008-11-04 23:50:00,85.755,85.76,85.73,85.735,167000000.0
2008-11-04 23:55:00,85.745,85.81,85.635,85.745,178000000.0
2008-11-05 00:00:00,85.735,85.81,85.685,85.685,232000000.0
2008-11-05 00:05:00,85.695,85.745,85.665,85.725,32000000.0
2008-11-05 00:10:00,85.715,85.74,85.7,85.705,39000000.0
2008-11-05 00:15:00,85.715,85.875,85.685,85.875,104000000.0
2008-11-05 00:20:00,85.835,85.9,85.78,85.895,364640000.0
2008-11-05 00:25:00,85.885,85.895,85.795,85.88,102200000.0
2008-11-05 00:30:00,85.875,85.89,85.76,85.78,408000000.0
2008-11-05 00:35:00,85.78,85.78,85.715,85.78,1422620001.0
2008-11-05 00:40:00,85.78,85.83,85.765,85.8,167000000.0
2008-11-05 00:45:00,85.815,85.855,85.74,85.775,233400000.0
2008-11-05 00:50:00,85.78,85.82,85.765,85.785,150200000.0
2008-11-05 00:55:00,85.785,85.8,85.765,85.795,79800000.0
2008-11-05 01:00:00,85.795,85.825,85.77,85.805,315600000.0
2008-11-05 01:05:00,85.805,85.95,85.805,85.94,481000000.0
2008-11-05 01:10:00,85.94,86.0,85.895,85.97,202600000.0
2008-11-05 01:15:00,85.975,86.13,85.915,85.965,248000000.0
2008-11-05 01:20:00,85.955,86.005,85.85,85.92,67000000.0
2008-11-05 01:25:00,85.92,85.95,85.845,85.9,185600000.0
2008-11-05 01:30:00,85.89,85.97,85.855,85.955,168200000.0
2008-11-05 01:35:00,85.95,85.965,85.85,85.86,216800000.0
2008-11-05 01:40:00,85.86,85.885,85.765,85.765,228000000.0
2008-11-05 01:45:00,85.73,85.795,85.68,85.685,299400000.0
2008-11-05 01:50:00,85.69,85.75,85.64,85.74,502300000.0
2008-11-05 01:55:00,85.74,85.805,85.72,85.735,1248800000.0
2008-11-05 02:00:00,85.74,85.75,85.665,85.695,891700000.0
2008-11-05 02:05:00,85.69,85.69,85.545,85.56,2194100000.0
2008-11-05 02:10:00,85.56,85.565,85.305,85.47,1029500000.0
2008-11-05 02:15:00,85.47,85.47,85.22,85.315,1361700000.0
2008-11-05 02:20:00,85.31,85.31,85.165,85.245,1448200000.0
2008-11-05 02:25:00,85.245,85.37,85.16,85.195,1595700000.0
2008-11-05 02:30:00,85.195,85.29,85.175,85.28,643600000.0
2008-11-05 02:35:00,85.275,85.41,85.27,85.41,1241900000.0
2008-11-05 02:40:00,85.405,85.57,85.395,85.54,543800000.0
2008-11-05 02:45:00,85.535,85.67,85.435,85.45,1505700000.0
2008-11-05 02:50:00,85.45,85.475,85.295,85.39,1360800000.0
2008-11-05 02:55:00,85.375,85.475,85.335,85.37,471700001.0
2008-11-05 03:00:00,85.36,85.47,85.33,85.415,600600000.0
2008-11-05 03:05:00,85.405,85.435,85.22,85.225,658800000.0
2008-11-05 03:10:00,85.225,85.24,85.08,85.145,2736700000.0
2008-11-05 03:15:00,85.145,85.345,85.125,85.235,469700000.0
2008-11-05 03:20:00,85.24,85.255,85.015,85.065,1450100000.0
2008-11-05 03:25:00,85.065,85.355,85.065,85.16,1912000000.0
2008-11-05 03:30:00,85.165,85.19,85.07,85.11,1021500000.0
2008-11-05 03:35:00,85.11,85.235,85.105,85.14,1608700000.0
2008-11-05 03:40:00,85.14,85.245,85.125,85.21,1644500000.0
2008-11-05 03:45:00,85.205,85.25,85.13,85.245,1316900000.0
2008-11-05 03:50:00,85.245,85.365,85.23,85.335,894800000.0
2008-11-05 03:55:00,85.33,85.335,85.225,85.265,1295600000.0
2008-11-05 04:00:00,85.245,85.31,85.21,85.295,830400000.0
2008-11-05 04:05:00,85.29,85.3,85.225,85.24,343700000.0
2008-11-05 04:10:00,85.24,85.33,85.185,85.325,457400000.0
2008-11-05 04:15:00,85.32,85.355,85.28,85.315,592500000.0
2008-11-05 04:20:00,85.32,85.345,85.23,85.305,367700000.0
2008-11-05 04:25:00,85.305,85.365,85.28,85.345,632600000.0
2008-11-05 04:30:00,85.35,85.495,85.295,85.475,283400000.0
2008-11-05 04:35:00,85.47,85.695,85.45,85.61,401200000.0
2008-11-05 04:40:00,85.61,85.65,85.56,85.59,200200000.0
2008-11-05 04:45:00,85.58,85.615,85.46,85.475,851000000.0
2008-11-05 04:50:00,85.475,85.475,85.315,85.345,401700000.0
2008-11-05 04:55:00,85.345,85.435,85.33,85.415,541300000.0
2008-11-05 05:00:00,85.415,85.455,85.325,85.45,235600000.0
2008-11-05 05:05:00,85.45,85.525,85.425,85.485,402000000.0
2008-11-05 05:10:00,85.485,85.635,85.445,85.625,324600000.0
2008-11-05 05:15:00,85.62,85.695,85.6,85.625,292000000.0
2008-11-05 05:20:00,85.62,85.64,85.545,85.64,278300000.0
2008-11-05 05:25:00,85.645,85.69,85.595,85.655,191700000.0
2008-11-05 05:30:00,85.65,85.655,85.595,85.62,101000000.0
2008-11-05 05:35:00,85.605,85.61,85.44,85.45,510000000.0
2008-11-05 05:40:00,85.445,85.48,85.355,85.47,202700000.0
2008-11-05 05:45:00,85.48,85.51,85.455,85.485,283200000.0
2008-11-05 05:50:00,85.48,85.54,85.45,85.53,135000000.0
2008-11-05 05:55:00,85.53,85.685,85.51,85.585,356040000.0
2008-11-05 06:00:00,85.59,85.635,85.565,85.595,269000000.0
2008-11-05 06:05:00,85.565,85.635,85.33,85.41,672400000.0
2008-11-05 06:10:00,85.41,85.41,85.125,85.19,980600000.0
2008-11-05 06:15:00,85.2,85.27,84.845,84.92,803800000.0
2008-11-05 06:20:00,84.94,85.205,84.915,85.17,1273100000.0
2008-11-05 06:25:00,85.17,85.21,85.06,85.1,857000000.0
2008-11-05 06:30:00,85.105,85.24,85.075,85.075,629100000.0
2008-11-05 06:35:00,85.08,85.095,84.6,84.745,1858900000.0
2008-11-05 06:40:00,84.73,84.875,84.68,84.815,456600000.0
2008-11-05 06:45:00,84.815,84.815,84.665,84.68,312800000.0
2008-11-05 06:50:00,84.715,84.85,84.685,84.815,303900000.0
2008-11-05 06:55:00,84.81,84.895,84.805,84.89,171500000.0
2008-11-05 07:00:00,84.89,84.895,84.745,84.8,423600000.0
2008-11-05 07:05:00,84.805,84.825,84.705,84.79,820000000.0
2008-11-05 07:10:00,84.805,84.825,84.745,84.75,584000000.0
2008-11-05 07:15:00,84.765,84.765,84.61,84.71,613000000.0
2008-11-05 07:20:00,84.715,84.86,84.695,84.835,985500000.0
2008-11-05 07:25:00,84.84,84.92,84.8,84.875,290400000.0
2008-11-05 07:30:00,84.88,84.9,84.71,84.735,287800000.0
2008-11-05 07:35:00,84.73,85.065,84.73,84.965,367940000.0
2008-11-05 07:40:00,84.965,85.065,84.875,85.035,536300000.0
2008-11-05 07:45:00,85.035,85.15,85.005,85.09,600600000.0
2008-11-05 07:50:00,85.09,85.125,84.93,84.97,1417600000.0
2008-11-05 07:55:00,84.995,85.12,84.965,85.12,260000000.0
2008-11-05 08:00:00,85.125,85.3,85.03,85.245,374200000.0
2008-11-05 08:05:00,85.245,85.28,85.18,85.18,245900000.0
2008-11-05 08:10:00,85.17,85.29,85.135,85.21,212000000.0
2008-11-05 08:15:00,85.21,85.22,85.125,85.22,166300000.0
2008-11-05 08:20:00,85.215,85.62,85.205,85.435,319200000.0
2008-11-05 08:25:00,85.43,85.56,85.41,85.525,235900000.0
2008-11-05 08:30:00,85.52,85.52,85.265,85.27,227500000.0
2008-11-05 08:35:00,85.27,85.45,85.265,85.425,200200000.0
2008-11-05 08:40:00,85.42,85.45,85.305,85.335,236500000.0
2008-11-05 08:45:00,85.33,85.42,85.26,85.38,248300000.0
2008-11-05 08:50:00,85.39,85.425,85.28,85.28,137500000.0
2008-11-05 08:55:00,85.275,85.275,85.045,85.115,244400000.0
2008-11-05 09:00:00,85.105,85.225,84.815,84.845,1876500000.0
2008-11-05 09:05:00,84.855,85.07,84.82,85.065,2296300000.0
2008-11-05 09:10:00,85.065,85.16,84.935,85.01,1885700000.0
2008-11-05 09:15:00,85.005,85.005,84.78,84.85,2226900000.0
2008-11-05 09:20:00,84.85,84.925,84.8,84.88,2366400000.0
2008-11-05 09:25:00,84.88,85.01,84.88,84.925,2222000000.0
2008-11-05 09:30:00,84.925,85.005,84.815,84.845,2477300000.0
2008-11-05 09:35:00,84.85,84.935,84.815,84.915,1776800000.0
2008-11-05 09:40:00,84.91,84.945,84.75,84.77,1408000000.0
2008-11-05 09:45:00,84.77,84.81,84.68,84.795,725300000.0
2008-11-05 09:50:00,84.79,84.995,84.785,84.97,663500000.0
2008-11-05 09:55:00,84.96,84.975,84.82,84.915,1166300000.0
2008-11-05 10:00:00,84.915,85.14,84.895,84.985,987000000.0
2008-11-05 10:05:00,84.985,84.995,84.805,84.84,1032600000.0
2008-11-05 10:10:00,84.835,84.89,84.73,84.87,892300000.0
2008-11-05 10:15:00,84.87,84.88,84.67,84.765,942000000.0
2008-11-05 10:20:00,84.755,84.83,84.565,84.575,849700000.0
2008-11-05 10:25:00,84.57,84.735,84.49,84.675,952500000.0
2008-11-05 10:30:00,84.67,84.725,84.56,84.625,913200000.0
2008-11-05 10:35:00,84.63,84.735,84.595,84.625,719400000.0
2008-11-05 10:40:00,84.635,84.785,84.55,84.77,829000000.0
2008-11-05 10:45:00,84.785,84.97,84.77,84.785,979500000.0
2008-11-05 10:50:00,84.785,84.995,84.77,84.99,1105100000.0
2008-11-05 10:55:00,84.995,85.045,84.97,84.985,800000000.0
2008-11-05 11:00:00,84.99,84.995,84.7,84.71,1749800000.0
2008-11-05 11:05:00,84.71,84.885,84.675,84.87,1685100000.0
2008-11-05 11:10:00,84.87,84.895,84.655,84.705,1174600000.0
2008-11-05 11:15:00,84.71,84.76,84.575,84.64,754200000.0
2008-11-05 11:20:00,84.645,84.645,84.545,84.58,785600000.0
2008-11-05 11:25:00,84.58,84.72,84.575,84.68,725400000.0
2008-11-05 11:30:00,84.68,84.68,84.56,84.57,729800000.0
2008-11-05 11:35:00,84.575,84.635,84.55,84.565,637600000.0
2008-11-05 11:40:00,84.565,84.565,84.39,84.495,933500000.0
2008-11-05 11:45:00,84.5,84.52,84.28,84.47,775600000.0
2008-11-05 11:50:00,84.47,84.47,84.31,84.325,765300000.0
2008-11-05 11:55:00,84.32,84.32,84.16,84.245,752100000.0
2008-11-05 12:00:00,84.245,84.33,84.225,84.255,874400000.0
2008-11-05 12:05:00,84.255,84.33,84.22,84.33,699400000.0
2008-11-05 12:10:00,84.33,84.355,84.275,84.305,503600000.0
2008-11-05 12:15:00,84.305,84.33,84.26,84.315,282200000.0
2008-11-05 12:20:00,84.31,84.345,84.275,84.325,496000000.0
2008-11-05 12:25:00,84.32,84.5,84.305,84.465,636300000.0
2008-11-05 12:30:00,84.47,84.475,84.29,84.305,460100000.0
2008-11-05 12:35:00,84.3,84.535,84.27,84.495,633400000.0
2008-11-05 12:40:00,84.5,84.525,84.415,84.51,556500000.0
2008-11-05 12:45:00,84.51,84.765,84.435,84.72,649700000.0
2008-11-05 12:50:00,84.72,84.785,84.59,84.64,595400000.0
2008-11-05 12:55:00,84.645,84.645,84.53,84.54,357200000.0
2008-11-05 13:00:00,84.54,84.7,84.54,84.655,436000000.0
2008-11-05 13:05:00,84.655,84.69,84.545,84.67,474100000.0
2008-11-05 13:10:00,84.68,84.76,84.62,84.69,423400000.0
2008-11-05 13:15:00,84.69,84.69,84.56,84.615,397000000.0
2008-11-05 13:20:00,84.62,84.735,84.61,84.61,392800000.0
2008-11-05 13:25:00,84.605,84.615,84.485,84.56,517700000.0
2008-11-05 13:30:00,84.555,84.62,84.455,84.52,482600000.0
2008-11-05 13:35:00,84.525,84.625,84.515,84.61,431500000.0
2008-11-05 13:40:00,84.615,84.72,84.605,84.715,442100000.0
2008-11-05 13:45:00,84.71,84.95,84.71,84.93,599700000.0
2008-11-05 13:50:00,84.93,85.31,84.92,85.245,659300000.0
2008-11-05 13:55:00,85.25,85.43,85.215,85.395,634200000.0
2008-11-05 14:00:00,85.39,85.415,85.315,85.36,571500000.0
2008-11-05 14:05:00,85.36,85.515,85.32,85.38,658300000.0
2008-11-05 14:10:00,85.385,85.405,85.25,85.335,502500000.0
2008-11-05 14:15:00,85.335,85.385,85.29,85.295,436800000.0
2008-11-05 14:20:00,85.295,85.295,85.215,85.215,366700000.0
2008-11-05 14:25:00,85.215,85.3,85.13,85.14,526000000.0
2008-11-05 14:30:00,85.14,85.145,84.875,84.89,546500000.0
2008-11-05 14:35:00,84.895,84.995,84.84,84.985,523600000.0
2008-11-05 14:40:00,84.98,85.115,84.88,84.925,522800000.0
2008-11-05 14:45:00,84.93,84.93,84.75,84.8,451500000.0
2008-11-05 14:50:00,84.805,84.87,84.755,84.83,519200000.0
2008-11-05 14:55:00,84.83,84.91,84.73,84.875,408700000.0
2008-11-05 15:00:00,84.87,84.885,84.58,84.58,432400000.0
2008-11-05 15:05:00,84.585,84.675,84.485,84.625,610300000.0
2008-11-05 15:10:00,84.62,84.69,84.555,84.555,587300000.0
2008-11-05 15:15:00,84.56,84.635,84.37,84.445,767700000.0
2008-11-05 15:20:00,84.45,84.52,84.43,84.48,616400000.0
2008-11-05 15:25:00,84.48,84.635,84.4,84.495,566100000.0
2008-11-05 15:30:00,84.5,84.685,84.495,84.625,576200000.0
2008-11-05 15:35:00,84.63,84.68,84.565,84.625,476500000.0
2008-11-05 15:40:00,84.635,84.695,84.585,84.595,454200000.0
2008-11-05 15:45:00,84.6,84.795,84.595,84.75,561200000.0
2008-11-05 15:50:00,84.75,84.81,84.62,84.675,596000000.0
2008-11-05 15:55:00,84.68,84.77,84.655,84.665,447300000.0
2008-11-05 16:00:00,84.665,84.705,84.65,84.705,421500000.0
2008-11-05 16:05:00,84.705,84.73,84.62,84.635,456200000.0
2008-11-05 16:10:00,84.625,84.625,84.49,84.53,400000000.0
2008-11-05 16:15:00,84.53,84.57,84.445,84.465,399300000.0
2008-11-05 16:20:00,84.465,84.65,84.46,84.575,542300000.0
2008-11-05 16:25:00,84.58,84.69,84.57,84.63,469400000.0
2008-11-05 16:30:00,84.635,84.73,84.555,84.585,629200000.0
2008-11-05 16:35:00,84.58,84.72,84.54,84.6,574000000.0
2008-11-05 16:40:00,84.59,84.62,84.335,84.34,710800000.0
2008-11-05 16:45:00,84.34,84.55,84.27,84.465,654500000.0
2008-11-05 16:50:00,84.47,84.655,84.44,84.65,550000000.0
2008-11-05 16:55:00,84.66,84.81,84.58,84.78,587000000.0
2008-11-05 17:00:00,84.765,84.97,84.73,84.945,657200000.0
2008-11-05 17:05:00,84.955,85.165,84.835,85.13,634200000.0
2008-11-05 17:10:00,85.13,85.26,85.04,85.19,655600000.0
2008-11-05 17:15:00,85.19,85.68,85.19,85.67,734400000.0
2008-11-05 17:20:00,85.67,85.805,85.575,85.64,704500000.0
2008-11-05 17:25:00,85.62,85.7,85.545,85.64,778200000.0
2008-11-05 17:30:00,85.64,85.85,85.55,85.57,783300000.0
2008-11-05 17:35:00,85.57,85.665,85.45,85.6,763500000.0
2008-11-05 17:40:00,85.6,85.78,85.58,85.67,713100000.0
2008-11-05 17:45:00,85.665,85.735,85.57,85.72,670700000.0
2008-11-05 17:50:00,85.715,85.75,85.46,85.705,660000000.0
2008-11-05 17:55:00,85.705,85.765,85.55,85.75,639000000.0
2008-11-05 18:00:00,85.75,85.785,85.655,85.655,598200000.0
2008-11-05 18:05:00,85.65,85.69,85.53,85.58,682700000.0
2008-11-05 18:10:00,85.575,85.59,85.48,85.53,653100000.0
2008-11-05 18:15:00,85.54,85.59,85.45,85.54,646000000.0
2008-11-05 18:20:00,85.54,85.55,85.26,85.295,610100000.0
2008-11-05 18:25:00,85.295,85.365,85.225,85.235,585100000.0
2008-11-05 18:30:00,85.23,85.23,85.08,85.15,593900000.0
2008-11-05 18:35:00,85.145,85.26,85.13,85.175,633100000.0
2008-11-05 18:40:00,85.175,85.345,85.13,85.235,589800000.0
2008-11-05 18:45:00,85.23,85.23,85.035,85.14,625200000.0
2008-11-05 18:50:00,85.135,85.14,84.96,85.09,597600000.0
2008-11-05 18:55:00,85.095,85.26,85.04,85.245,589900000.0
2008-11-05 19:00:00,85.245,85.26,85.13,85.185,309800000.0
2008-11-05 19:05:00,85.19,85.29,85.155,85.225,308400000.0
2008-11-05 19:10:00,85.22,85.24,85.135,85.17,352600000.0
2008-11-05 19:15:00,85.175,85.18,84.975,85.1,436400002.0
2008-11-05 19:20:00,85.09,85.185,84.98,85.02,401400000.0
2008-11-05 19:25:00,85.015,85.03,84.935,84.945,336800000.0
2008-11-05 19:30:00,84.945,85.14,84.94,85.09,311000000.0
2008-11-05 19:35:00,85.075,85.075,84.755,84.795,400800000.0
2008-11-05 19:40:00,84.8,84.835,84.555,84.76,387200000.0
2008-11-05 19:45:00,84.76,85.085,84.76,85.03,344000000.0
2008-11-05 19:50:00,84.995,85.01,84.905,84.97,316400000.0
2008-11-05 19:55:00,84.965,85.175,84.94,85.165,296200000.0
2008-11-05 20:00:00,85.18,85.185,85.01,85.055,284000000.0
2008-11-05 20:05:00,85.05,85.16,84.97,85.14,438000000.0
2008-11-05 20:10:00,85.14,85.325,85.14,85.25,286300000.0
2008-11-05 20:15:00,85.255,85.34,85.25,85.33,177200000.0
2008-11-05 20:20:00,85.325,85.355,85.235,85.285,265200000.0
2008-11-05 20:25:00,85.29,85.305,85.125,85.255,346600000.0
2008-11-05 20:30:00,85.26,85.275,85.12,85.125,244000000.0
2008-11-05 20:35:00,85.125,85.255,85.05,85.14,379200000.0
2008-11-05 20:40:00,85.145,85.31,85.135,85.3,298000000.0
2008-11-05 20:45:00,85.31,85.37,85.25,85.28,223000000.0
2008-11-05 20:50:00,85.28,85.295,85.185,85.2,238000000.0
2008-11-05 20:55:00,85.195,85.195,85.12,85.165,254000000.0
2008-11-05 21:00:00,85.16,85.24,85.035,85.04,215000000.0
2008-11-05 21:05:00,85.05,85.095,84.95,85.0,278000000.0
2008-11-05 21:10:00,84.995,85.145,84.955,85.115,187000000.0
2008-11-05 21:15:00,85.11,85.165,85.09,85.13,161000000.0
2008-11-05 21:20:00,85.125,85.17,85.065,85.17,275200000.0
2008-11-05 21:25:00,85.165,85.28,85.13,85.17,281400000.0
2008-11-05 21:30:00,85.175,85.385,85.155,85.335,299400000.0
2008-11-05 21:35:00,85.34,85.355,85.25,85.295,289000000.0
2008-11-05 21:40:00,85.295,85.335,85.19,85.305,367700000.0
2008-11-05 21:45:00,85.305,85.35,85.23,85.285,247000000.0
2008-11-05 21:50:00,85.28,85.32,85.22,85.305,281000000.0
2008-11-05 21:55:00,85.305,85.34,85.23,85.24,209400000.0
2008-11-05 22:00:00,85.24,85.27,85.18,85.2,179000000.0
2008-11-05 22:05:00,85.195,85.265,85.14,85.14,256800000.0
2008-11-05 22:10:00,85.14,85.185,85.105,85.155,214200000.0
2008-11-05 22:15:00,85.155,85.155,85.025,85.07,266400000.0
2008-11-05 22:20:00,85.065,85.065,84.86,84.955,305400000.0
2008-11-05 22:25:00,84.955,85.075,84.94,85.035,304200000.0
2008-11-05 22:30:00,85.03,85.05,84.875,84.965,294000000.0
2008-11-05 22:35:00,84.95,84.955,84.81,84.815,297000000.0
2008-11-05 22:40:00,84.825,84.825,84.63,84.73,345000000.0
2008-11-05 22:45:00,84.735,84.83,84.69,84.75,352400000.0
2008-11-05 22:50:00,84.745,84.755,84.485,84.565,310000000.0
2008-11-05 22:55:00,84.56,84.63,84.405,84.44,364600000.0
2008-11-05 23:00:00,84.435,84.63,84.42,84.625,768000000.0
2008-11-05 23:05:00,84.63,84.83,84.63,84.81,173000000.0
2008-11-05 23:10:00,84.795,84.975,84.795,84.975,243000000.0
2008-11-05 23:15:00,84.97,85.045,84.97,85.045,166000000.0
2008-11-05 23:20:00,85.045,85.075,84.93,84.96,167200000.0
2008-11-05 23:25:00,84.965,85.0,84.87,84.98,201500000.0
2008-11-05 23:30:00,84.97,85.02,84.93,84.935,138000000.0
2008-11-05 23:35:00,84.935,84.945,84.765,84.78,192000000.0
2008-11-05 23:40:00,84.79,84.885,84.78,84.83,200400000.0
2008-11-05 23:45:00,84.84,84.995,84.84,84.895,245700000.0
2008-11-05 23:50:00,84.91,84.97,84.77,84.805,323800000.0
2008-11-05 23:55:00,84.79,84.8,84.46,84.55,374000000.0
2008-11-06 00:00:00,84.529,84.575,84.475,84.485,190000000.0
2008-11-06 00:05:00,84.49,84.53,84.27,84.28,342600000.0
2008-11-06 00:10:00,84.28,84.355,84.22,84.28,487800000.0
2008-11-06 00:15:00,84.28,84.46,84.235,84.385,319600000.0
2008-11-06 00:20:00,84.385,84.425,84.325,84.325,239400000.0
2008-11-06 00:25:00,84.38,84.395,84.25,84.27,1686100000.0
2008-11-06 00:30:00,84.27,84.39,84.27,84.39,355900000.0
2008-11-06 00:35:00,84.395,84.405,84.3,84.345,116500000.0
2008-11-06 00:40:00,84.36,84.455,84.3,84.45,468500000.0
2008-11-06 00:45:00,84.46,84.595,84.435,84.515,464300000.0
2008-11-06 00:50:00,84.515,84.55,84.49,84.53,181000000.0
2008-11-06 00:55:00,84.545,84.55,84.48,84.485,251000000.0
2008-11-06 01:00:00,84.49,84.6,84.485,84.505,427200000.0
2008-11-06 01:05:00,84.515,84.625,84.47,84.625,431100000.0
2008-11-06 01:10:00,84.63,84.635,84.51,84.62,381900000.0
2008-11-06 01:15:00,84.62,84.645,84.57,84.625,276500000.0
2008-11-06 01:20:00,84.63,84.705,84.57,84.625,490500000.0
2008-11-06 01:25:00,84.625,84.655,84.58,84.61,143600000.0
2008-11-06 01:30:00,84.605,84.61,84.51,84.52,251300000.0
2008-11-06 01:35:00,84.515,84.585,84.425,84.49,579900000.0
2008-11-06 01:40:00,84.495,84.52,84.465,84.505,407900000.0
2008-11-06 01:45:00,84.505,84.635,84.485,84.55,1228100000.0
2008-11-06 01:50:00,84.555,84.65,84.49,84.62,426900000.0
2008-11-06 01:55:00,84.62,84.65,84.555,84.635,244700000.0
2008-11-06 02:00:00,84.635,84.8,84.635,84.71,596200000.0
2008-11-06 02:05:00,84.71,84.715,84.595,84.605,1160000000.0
2008-11-06 02:10:00,84.605,84.625,84.53,84.565,720400000.0
2008-11-06 02:15:00,84.56,84.585,84.38,84.39,883900000.0
2008-11-06 02:20:00,84.4,84.44,84.315,84.4,1423100000.0
2008-11-06 02:25:00,84.4,84.4,84.305,84.32,633500000.0
2008-11-06 02:30:00,84.32,84.49,84.32,84.455,862800000.0
2008-11-06 02:35:00,84.46,84.605,84.45,84.605,1932300000.0
2008-11-06 02:40:00,84.605,84.71,84.48,84.54,1039800000.0
2008-11-06 02:45:00,84.54,84.595,84.52,84.53,468300000.0
2008-11-06 02:50:00,84.53,84.56,84.495,84.51,958000000.0
2008-11-06 02:55:00,84.545,84.57,84.47,84.57,1290800000.0
2008-11-06 03:00:00,84.57,84.57,84.33,84.38,1638800000.0
2008-11-06 03:05:00,84.375,84.395,84.35,84.37,913000000.0
2008-11-06 03:10:00,84.37,84.47,84.33,84.445,900900000.0
2008-11-06 03:15:00,84.45,84.515,84.37,84.48,828600000.0
2008-11-06 03:20:00,84.49,84.545,84.465,84.515,733600000.0
2008-11-06 03:25:00,84.52,84.57,84.49,84.53,1021300000.0
2008-11-06 03:30:00,84.53,84.65,84.525,84.61,1110400000.0
2008-11-06 03:35:00,84.605,84.615,84.43,84.435,955700000.0
2008-11-06 03:40:00,84.435,84.435,84.34,84.405,984600000.0
2008-11-06 03:45:00,84.405,84.475,84.355,84.46,764500000.0
2008-11-06 03:50:00,84.465,84.485,84.43,84.485,491600000.0
2008-11-06 03:55:00,84.48,84.515,84.45,84.45,947800000.0
2008-11-06 04:00:00,84.445,84.55,84.41,84.48,1088900000.0
2008-11-06 04:05:00,84.48,84.515,84.45,84.48,694300000.0
2008-11-06 04:10:00,84.48,84.48,84.39,84.415,1359700000.0
2008-11-06 04:15:00,84.425,84.505,84.405,84.445,1084800000.0
2008-11-06 04:20:00,84.43,84.495,84.425,84.46,244400000.0
2008-11-06 04:25:00,84.47,84.48,84.42,84.44,531200000.0
2008-11-06 04:30:00,84.44,84.44,84.325,84.335,586500000.0
2008-11-06 04:35:00,84.33,84.36,84.28,84.315,1404500000.0
2008-11-06 04:40:00,84.31,84.38,84.18,84.19,1008200000.0
2008-11-06 04:45:00,84.195,84.335,84.18,84.25,575900000.0
2008-11-06 04:50:00,84.25,84.275,84.22,84.265,405500000.0
2008-11-06 04:55:00,84.265,84.295,84.18,84.18,261000000.0
2008-11-06 05:00:00,84.18,84.27,84.18,84.25,235900000.0
2008-11-06 05:05:00,84.25,84.25,84.155,84.175,385200000.0
2008-11-06 05:10:00,84.175,84.175,83.84,83.985,1831300000.0
2008-11-06 05:15:00,83.985,83.985,83.79,83.805,2077900000.0
2008-11-06 05:20:00,83.81,83.86,83.7,83.86,2077600000.0
2008-11-06 05:25:00,83.86,83.93,83.785,83.865,1298900000.0
2008-11-06 05:30:00,83.865,83.995,83.865,83.87,1483700000.0
2008-11-06 05:35:00,83.87,83.905,83.83,83.87,1122400000.0
2008-11-06 05:40:00,83.865,84.1,83.84,84.075,688200000.0
2008-11-06 05:45:00,84.08,84.255,83.94,84.025,729100000.0
2008-11-06 05:50:00,84.035,84.125,83.96,84.065,504100000.0
2008-11-06 05:55:00,84.095,84.17,83.97,84.04,998300000.0
2008-11-06 06:00:00,84.045,84.125,83.995,84.11,1384900000.0
2008-11-06 06:05:00,84.115,84.135,83.99,84.08,1324500000.0
2008-11-06 06:10:00,84.08,84.145,84.035,84.085,489900000.0
2008-11-06 06:15:00,84.075,84.16,83.99,84.1,356900000.0
2008-11-06 06:20:00,84.09,84.165,84.065,84.11,633600000.0
2008-11-06 06:25:00,84.105,84.315,84.1,84.31,1063200000.0
2008-11-06 06:30:00,84.305,84.315,84.175,84.23,992500000.0
2008-11-06 06:35:00,84.225,84.225,84.03,84.04,1159700000.0
2008-11-06 06:40:00,84.045,84.15,83.935,84.035,689700000.0
2008-11-06 06:45:00,84.035,84.055,83.98,83.995,428100000.0
2008-11-06 06:50:00,83.99,84.045,83.98,84.005,877200000.0
2008-11-06 06:55:00,84.015,84.035,83.98,83.985,701300000.0
2008-11-06 07:00:00,83.985,83.995,83.77,83.835,1907000000.0
2008-11-06 07:05:00,83.835,83.87,83.76,83.815,1309700000.0
2008-11-06 07:10:00,83.81,83.895,83.81,83.855,1148400000.0
2008-11-06 07:15:00,83.86,84.0,83.845,83.97,524400000.0
2008-11-06 07:20:00,83.97,84.035,83.96,83.98,375300000.0
2008-11-06 07:25:00,83.975,84.075,83.965,84.065,527100000.0
2008-11-06 07:30:00,84.05,84.06,83.79,83.8,1485000000.0
2008-11-06 07:35:00,83.8,84.025,83.785,83.975,984200000.0
2008-11-06 07:40:00,83.975,83.975,83.87,83.885,458800000.0
2008-11-06 07:45:00,83.89,83.95,83.89,83.915,309900000.0
2008-11-06 07:50:00,83.915,84.045,83.83,83.945,1154000000.0
2008-11-06 07:55:00,83.945,84.175,83.94,84.05,771600000.0
2008-11-06 08:00:00,84.065,84.065,83.92,83.945,1988200000.0
2008-11-06 08:05:00,83.955,83.975,83.78,83.825,1944400012.0
2008-11-06 08:10:00,83.82,83.86,83.8,83.815,952500000.0
2008-11-06 08:15:00,83.815,83.86,83.8,83.825,645500000.0
2008-11-06 08:20:00,83.83,83.95,83.785,83.9,1035100000.0
2008-11-06 08:25:00,83.9,83.975,83.83,83.95,1117300000.0
2008-11-06 08:30:00,83.95,83.97,83.88,83.89,1453000000.0
2008-11-06 08:35:00,83.88,84.015,83.855,84.01,1680900000.0
2008-11-06 08:40:00,84.015,84.05,83.9,83.905,1109000000.0
2008-11-06 08:45:00,83.905,83.935,83.76,83.82,1069700000.0
2008-11-06 08:50:00,83.83,83.865,83.735,83.77,1570900000.0
2008-11-06 08:55:00,83.77,83.895,83.765,83.89,1732300000.0
2008-11-06 09:00:00,83.895,83.97,83.865,83.93,2128300000.0
2008-11-06 09:05:00,83.925,84.005,83.915,83.985,2329100000.0
2008-11-06 09:10:00,83.975,84.1,83.92,84.055,2887600000.0
2008-11-06 09:15:00,84.045,84.18,84.015,84.1,2567300000.0
2008-11-06 09:20:00,84.105,84.155,83.985,83.99,2569700000.0
2008-11-06 09:25:00,83.99,84.115,83.99,84.085,2506100000.0
2008-11-06 09:30:00,84.085,84.085,83.89,83.905,2145700000.0
2008-11-06 09:35:00,83.905,83.91,83.7,83.735,2082800000.0
2008-11-06 09:40:00,83.735,83.905,83.73,83.875,2260200000.0
2008-11-06 09:45:00,83.875,83.875,83.72,83.775,1980400000.0
2008-11-06 09:50:00,83.78,83.91,83.775,83.86,2111600000.0
2008-11-06 09:55:00,83.86,83.885,83.75,83.755,2816400000.0
2008-11-06 10:00:00,83.75,83.875,83.655,83.825,1520400000.0
2008-11-06 10:05:00,83.83,83.905,83.79,83.88,699200000.0
2008-11-06 10:10:00,83.88,84.02,83.805,84.02,898700000.0
2008-11-06 10:15:00,84.015,84.19,83.99,84.06,834300000.0
2008-11-06 10:20:00,84.065,84.135,83.99,84.08,839100000.0
2008-11-06 10:25:00,84.08,84.215,84.045,84.14,976900000.0
2008-11-06 10:30:00,84.14,84.185,84.085,84.17,654800000.0
2008-11-06 10:35:00,84.17,84.23,83.905,83.995,729200000.0
2008-11-06 10:40:00,84.005,84.125,84.0,84.025,729000000.0
2008-11-06 10:45:00,84.04,84.13,83.955,83.965,803600000.0
2008-11-06 10:50:00,83.96,84.105,83.93,84.085,1041200000.0
2008-11-06 10:55:00,84.085,84.185,84.055,84.115,850700000.0
2008-11-06 11:00:00,84.115,84.15,84.08,84.13,478200000.0
2008-11-06 11:05:00,84.13,84.13,84.015,84.07,732800000.0
2008-11-06 11:10:00,84.065,84.11,84.03,84.105,737600000.0
2008-11-06 11:15:00,84.1,84.11,84.035,84.06,514800000.0
2008-11-06 11:20:00,84.065,84.075,83.975,84.0,598200000.0
2008-11-06 11:25:00,84.0,84.14,83.975,84.01,782600000.0
2008-11-06 11:30:00,84.015,84.035,83.92,83.945,695900000.0
2008-11-06 11:35:00,83.945,84.015,83.92,84.005,624400000.0
2008-11-06 11:40:00,84.005,84.125,83.965,84.115,666200000.0
2008-11-06 11:45:00,84.115,84.175,84.095,84.105,615500000.0
2008-11-06 11:50:00,84.11,84.125,84.025,84.025,533400000.0
2008-11-06 11:55:00,84.025,84.025,83.9,83.965,561200000.0
2008-11-06 12:00:00,83.99,84.05,83.82,83.85,728600000.0
2008-11-06 12:05:00,83.85,83.875,83.765,83.795,514100000.0
2008-11-06 12:10:00,83.795,83.85,83.705,83.71,604500000.0
2008-11-06 12:15:00,83.715,83.82,83.645,83.695,675300000.0
2008-11-06 12:20:00,83.695,83.8,83.58,83.66,780200000.0
2008-11-06 12:25:00,83.65,83.805,83.64,83.75,749800000.0
2008-11-06 12:30:00,83.75,83.795,83.7,83.76,589600000.0
2008-11-06 12:35:00,83.76,83.8,83.69,83.76,613200000.0
2008-11-06 12:40:00,83.76,83.78,83.695,83.75,580800000.0
2008-11-06 12:45:00,83.75,83.935,83.75,83.91,622300000.0
2008-11-06 12:50:00,83.91,83.94,83.78,83.84,627700000.0
2008-11-06 12:55:00,83.84,83.875,83.785,83.875,586500000.0
2008-11-06 13:00:00,83.87,83.89,83.75,83.755,783800000.0
2008-11-06 13:05:00,83.755,83.855,83.745,83.83,633700000.0
2008-11-06 13:10:00,83.835,83.85,83.78,83.815,603800000.0
2008-11-06 13:15:00,83.815,83.935,83.77,83.895,768900000.0
2008-11-06 13:20:00,83.895,84.04,83.88,84.005,763400000.0
2008-11-06 13:25:00,84.005,84.16,83.96,84.09,551500000.0
2008-11-06 13:30:00,84.095,84.115,83.965,84.015,782400000.0
2008-11-06 13:35:00,84.02,84.065,83.9,83.925,626000000.0
2008-11-06 13:40:00,83.93,84.095,83.92,84.045,678100000.0
2008-11-06 13:45:00,84.04,84.065,83.94,83.995,668600000.0
2008-11-06 13:50:00,83.99,84.015,83.925,83.94,586500000.0
2008-11-06 13:55:00,83.94,84.01,83.925,83.94,628300000.0
2008-11-06 14:00:00,83.94,84.26,83.56,83.875,2955500000.0
2008-11-06 14:05:00,83.86,83.97,83.485,83.725,3072500000.0
2008-11-06 14:10:00,83.725,83.91,83.545,83.91,1726100000.0
2008-11-06 14:15:00,83.915,83.94,83.71,83.9,2759300000.0
2008-11-06 14:20:00,83.9,84.23,83.775,84.155,3165900000.0
2008-11-06 14:25:00,84.155,84.205,83.98,84.135,3349600000.0
2008-11-06 14:30:00,84.135,84.225,84.04,84.125,3202800000.0
2008-11-06 14:35:00,84.135,84.165,83.76,83.845,2881400000.0
2008-11-06 14:40:00,83.855,83.995,83.815,83.9,1525000000.0
2008-11-06 14:45:00,83.89,83.935,83.55,83.74,3220100000.0
2008-11-06 14:50:00,83.755,83.865,83.535,83.615,2420100000.0
2008-11-06 14:55:00,83.615,83.63,83.165,83.305,1810100000.0
2008-11-06 15:00:00,83.31,83.33,83.065,83.33,2948300000.0
2008-11-06 15:05:00,83.325,83.545,83.215,83.44,2415500000.0
2008-11-06 15:10:00,83.44,83.51,83.245,83.285,3299400000.0
2008-11-06 15:15:00,83.29,83.39,83.225,83.365,2352300000.0
2008-11-06 15:20:00,83.37,83.62,83.37,83.49,2373700000.0
2008-11-06 15:25:00,83.49,83.565,83.34,83.35,1616400000.0
2008-11-06 15:30:00,83.365,83.555,83.35,83.545,2034400000.0
2008-11-06 15:35:00,83.555,83.72,83.535,83.68,2531800000.0
2008-11-06 15:40:00,83.685,83.77,83.635,83.7,3274600000.0
2008-11-06 15:45:00,83.705,83.74,83.595,83.735,2704800000.0
2008-11-06 15:50:00,83.735,83.895,83.705,83.785,2882200000.0
2008-11-06 15:55:00,83.8,83.87,83.71,83.72,1518200000.0
2008-11-06 16:00:00,83.72,83.725,83.545,83.57,2969800000.0
2008-11-06 16:05:00,83.57,83.7,83.56,83.62,2859000000.0
2008-11-06 16:10:00,83.62,83.64,83.46,83.5,3386200000.0
2008-11-06 16:15:00,83.495,83.505,83.31,83.45,2414800000.0
2008-11-06 16:20:00,83.45,83.505,83.4,83.495,1792600000.0
2008-11-06 16:25:00,83.5,83.76,83.43,83.76,1176400000.0
2008-11-06 16:30:00,83.77,83.93,83.725,83.92,3080000000.0
2008-11-06 16:35:00,83.92,84.135,83.91,83.96,2693200000.0
2008-11-06 16:40:00,83.965,84.1,83.915,84.005,3108800000.0
2008-11-06 16:45:00,84.005,84.035,83.75,83.77,2767800000.0
2008-11-06 16:50:00,83.77,83.775,83.615,83.735,2208000000.0
2008-11-06 16:55:00,83.73,83.825,83.63,83.695,1778600000.0
2008-11-06 17:00:00,83.69,83.775,83.56,83.74,2507700000.0
2008-11-06 17:05:00,83.73,83.985,83.715,83.9,2013300000.0
2008-11-06 17:10:00,83.905,83.985,83.815,83.905,1487600000.0
2008-11-06 17:15:00,83.905,84.265,83.85,84.205,1691200000.0
2008-11-06 17:20:00,84.21,84.26,84.0,84.075,1243800000.0
2008-11-06 17:25:00,84.075,84.08,83.82,83.9,1533300000.0
2008-11-06 17:30:00,83.905,83.915,83.71,83.89,2638900000.0
2008-11-06 17:35:00,83.89,83.975,83.795,83.95,1762600000.0
2008-11-06 17:40:00,83.94,83.95,83.735,83.785,1088200000.0
2008-11-06 17:45:00,83.785,83.905,83.7,83.9,1234600000.0
2008-11-06 17:50:00,83.9,83.91,83.58,83.645,1434100000.0
2008-11-06 17:55:00,83.645,83.69,83.515,83.545,1076100000.0
2008-11-06 18:00:00,83.575,83.645,83.435,83.49,1067200000.0
2008-11-06 18:05:00,83.495,83.63,83.4,83.415,1172400000.0
2008-11-06 18:10:00,83.415,83.45,83.32,83.39,2436400000.0
2008-11-06 18:15:00,83.395,83.395,83.105,83.325,1870700000.0
2008-11-06 18:20:00,83.325,83.375,83.14,83.27,1884500000.0
2008-11-06 18:25:00,83.26,83.345,83.13,83.34,2651600000.0
2008-11-06 18:30:00,83.36,83.545,83.285,83.495,2250700000.0
2008-11-06 18:35:00,83.495,83.54,83.28,83.425,2966100000.0
2008-11-06 18:40:00,83.425,83.52,83.295,83.405,2091800000.0
2008-11-06 18:45:00,83.405,83.595,83.375,83.58,1262300000.0
2008-11-06 18:50:00,83.575,83.71,83.505,83.505,3166000000.0
2008-11-06 18:55:00,83.51,83.545,83.435,83.45,1833400000.0
2008-11-06 19:00:00,83.45,83.45,83.32,83.345,3009800000.0
2008-11-06 19:05:00,83.345,83.405,83.235,83.255,2540399998.0
2008-11-06 19:10:00,83.255,83.375,83.2,83.36,2558100000.0
2008-11-06 19:15:00,83.36,83.415,83.305,83.355,1897000000.0
2008-11-06 19:20:00,83.35,83.5,83.345,83.46,2482200000.0
2008-11-06 19:25:00,83.455,83.5,83.38,83.395,1361400000.0
2008-11-06 19:30:00,83.395,83.41,83.235,83.39,2254900000.0
2008-11-06 19:35:00,83.385,83.385,83.27,83.325,2247200000.0
2008-11-06 19:40:00,83.325,83.41,83.23,83.305,2342000000.0
2008-11-06 19:45:00,83.3,83.475,83.27,83.43,1349200000.0
2008-11-06 19:50:00,83.43,83.545,83.425,83.45,1624700000.0
2008-11-06 19:55:00,83.445,83.46,83.34,83.36,1587500000.0
2008-11-06 20:00:00,83.36,83.415,83.23,83.28,2228800000.0
2008-11-06 20:05:00,83.285,83.29,83.065,83.135,2363100000.0
2008-11-06 20:10:00,83.135,83.16,83.01,83.095,2461100001.0
2008-11-06 20:15:00,83.1,83.12,83.005,83.09,2066900000.0
2008-11-06 20:20:00,83.09,83.185,83.09,83.16,2122900000.0
2008-11-06 20:25:00,83.16,83.185,83.01,83.09,2316900000.0
2008-11-06 20:30:00,83.09,83.105,82.965,83.075,2043300000.0
2008-11-06 20:35:00,83.08,83.125,82.98,83.005,2353700000.0
2008-11-06 20:40:00,83.005,83.01,82.84,82.89,1941300000.0
2008-11-06 20:45:00,82.89,83.12,82.89,83.015,2132200002.0
2008-11-06 20:50:00,83.015,83.155,83.005,83.105,1970200000.0
2008-11-06 20:55:00,83.105,83.185,83.07,83.135,1941000000.0
2008-11-06 21:00:00,83.135,83.315,83.11,83.145,2307000000.0
2008-11-06 21:05:00,83.14,83.355,83.14,83.22,2047800000.0
2008-11-06 21:10:00,83.22,83.27,83.065,83.1,2500000000.0
2008-11-06 21:15:00,83.1,83.23,83.045,83.205,1705900000.0
2008-11-06 21:20:00,83.21,83.22,83.1,83.175,1502200000.0
2008-11-06 21:25:00,83.18,83.19,82.95,83.005,1774700000.0
2008-11-06 21:30:00,83.005,83.12,82.995,83.115,1925900000.0
2008-11-06 21:35:00,83.115,83.3,83.06,83.255,2395500000.0
2008-11-06 21:40:00,83.25,83.315,83.155,83.27,2306100000.0
2008-11-06 21:45:00,83.27,83.3,83.105,83.185,2160000000.0
2008-11-06 21:50:00,83.175,83.235,83.12,83.14,2474700000.0
2008-11-06 21:55:00,83.14,83.145,83.05,83.1,2268100000.0
2008-11-06 22:00:00,83.105,83.175,83.025,83.04,2366100000.0
2008-11-06 22:05:00,83.035,83.08,82.94,82.96,2473500000.0
2008-11-06 22:10:00,82.96,83.07,82.935,82.955,2505000000.0
2008-11-06 22:15:00,82.95,83.065,82.95,83.035,1685100000.0
2008-11-06 22:20:00,83.03,83.05,82.945,83.015,1981600000.0
2008-11-06 22:25:00,83.015,83.015,82.845,82.895,2155700000.0
2008-11-06 22:30:00,82.895,83.005,82.82,82.955,2793200000.0
2008-11-06 22:35:00,82.945,83.0,82.825,82.835,2082600000.0
2008-11-06 22:40:00,82.83,82.99,82.805,82.92,2383000000.0
2008-11-06 22:45:00,82.925,83.045,82.905,83.01,1934000000.0
2008-11-06 22:50:00,83.015,83.02,82.955,82.965,1877100000.0
2008-11-06 22:55:00,82.965,83.01,82.93,83.0,1369700000.0
2008-11-06 23:00:00,83.0,83.0,82.85,82.905,885500000.0
2008-11-06 23:05:00,82.91,82.98,82.835,82.875,832500000.0
2008-11-06 23:10:00,82.87,82.925,82.865,82.915,745400000.0
2008-11-06 23:15:00,82.905,82.95,82.89,82.925,452300000.0
2008-11-06 23:20:00,82.935,83.005,82.845,82.9,1378700000.0
2008-11-06 23:25:00,82.9,82.92,82.825,82.865,623500000.0
2008-11-06 23:30:00,82.865,82.875,82.825,82.845,805700000.0
2008-11-06 23:35:00,82.845,83.05,82.845,82.92,543400000.0
2008-11-06 23:40:00,82.92,82.95,82.89,82.95,427300000.0
2008-11-06 23:45:00,82.95,82.985,82.9,82.95,508100000.0
2008-11-06 23:50:00,82.945,82.97,82.85,82.935,1044100000.0
2008-11-06 23:55:00,82.94,83.0,82.845,82.86,772600000.0
2008-11-07 00:00:00,82.775,82.87,82.765,82.78,455000000.0
2008-11-07 00:05:00,82.78,82.805,82.735,82.745,170900000.0
2008-11-07 00:10:00,82.745,82.815,82.66,82.67,280300000.0
2008-11-07 00:15:00,82.67,82.76,82.635,82.74,392300000.0
2008-11-07 00:20:00,82.74,82.92,82.73,82.88,342000000.0
2008-11-07 00:25:00,82.88,82.89,82.75,82.815,315300005.0
2008-11-07 00:30:00,82.81,82.815,82.65,82.665,703400000.0
2008-11-07 00:35:00,82.665,82.705,82.575,82.64,1417400002.0
2008-11-07 00:40:00,82.64,82.665,82.53,82.56,406700000.0
2008-11-07 00:45:00,82.56,82.72,82.56,82.705,381200000.0
2008-11-07 00:50:00,82.705,82.73,82.67,82.695,316800000.0
2008-11-07 00:55:00,82.695,82.715,82.585,82.6,519100000.0
2008-11-07 01:00:00,82.6,82.66,82.6,82.66,1046200000.0
2008-11-07 01:05:00,82.665,82.665,82.58,82.6,714500000.0
2008-11-07 01:10:00,82.6,82.64,82.595,82.64,445800000.0
2008-11-07 01:15:00,82.635,82.635,82.59,82.615,458200000.0
2008-11-07 01:20:00,82.61,82.615,82.5,82.52,1378900000.0
2008-11-07 01:25:00,82.52,82.56,82.415,82.54,903500000.0
2008-11-07 01:30:00,82.54,82.57,82.47,82.545,372700000.0
2008-11-07 01:35:00,82.545,82.71,82.545,82.7,654300000.0
2008-11-07 01:40:00,82.695,82.7,82.59,82.595,390000000.0
2008-11-07 01:45:00,82.565,82.585,82.515,82.55,322700000.0
2008-11-07 01:50:00,82.545,82.64,82.54,82.61,866600000.0
2008-11-07 01:55:00,82.61,82.65,82.56,82.565,895900000.0
2008-11-07 02:00:00,82.59,82.735,82.555,82.72,519800000.0
2008-11-07 02:05:00,82.72,82.72,82.62,82.625,345300000.0
2008-11-07 02:10:00,82.625,82.65,82.55,82.565,1317100000.0
2008-11-07 02:15:00,82.55,82.65,82.51,82.62,1208200000.0
2008-11-07 02:20:00,82.605,82.76,82.59,82.69,1739000000.0
2008-11-07 02:25:00,82.695,82.765,82.62,82.69,633000000.0
2008-11-07 02:30:00,82.69,82.69,82.59,82.64,329000000.0
2008-11-07 02:35:00,82.64,82.67,82.36,82.385,1141300000.0
2008-11-07 02:40:00,82.39,82.47,82.3,82.305,2221300000.0
2008-11-07 02:45:00,82.3,82.31,82.18,82.25,1151200000.0
2008-11-07 02:50:00,82.25,82.32,82.215,82.31,1613200000.0
2008-11-07 02:55:00,82.315,82.325,82.23,82.27,1785700000.0
2008-11-07 03:00:00,82.27,82.32,82.24,82.26,1362800000.0
2008-11-07 03:05:00,82.265,82.33,82.26,82.325,1115900000.0
2008-11-07 03:10:00,82.325,82.365,82.305,82.34,753400000.0
2008-11-07 03:15:00,82.335,82.34,82.14,82.19,649300000.0
2008-11-07 03:20:00,82.19,82.19,82.005,82.08,2240200000.0
2008-11-07 03:25:00,82.085,82.32,82.065,82.17,1689200000.0
2008-11-07 03:30:00,82.16,82.255,82.13,82.185,279500000.0
2008-11-07 03:35:00,82.19,82.29,82.09,82.265,236000000.0
2008-11-07 03:40:00,82.265,82.34,82.215,82.3,1097000000.0
2008-11-07 03:45:00,82.3,82.36,82.26,82.315,1489400000.0
2008-11-07 03:50:00,82.31,82.405,82.3,82.365,1981000000.0
2008-11-07 03:55:00,82.365,82.4,82.275,82.345,1798100000.0
2008-11-07 04:00:00,82.34,82.41,82.295,82.355,1786400000.0
2008-11-07 04:05:00,82.35,82.42,82.33,82.37,609800000.0
2008-11-07 04:10:00,82.37,82.38,82.31,82.37,794700000.0
2008-11-07 04:15:00,82.37,82.39,82.36,82.36,490900000.0
2008-11-07 04:20:00,82.36,82.405,82.305,82.395,999500000.0
2008-11-07 04:25:00,82.4,82.4,82.275,82.29,954200000.0
2008-11-07 04:30:00,82.295,82.31,82.19,82.205,1808700000.0
2008-11-07 04:35:00,82.2,82.325,82.2,82.32,1313200000.0
2008-11-07 04:40:00,82.32,82.43,82.31,82.33,893300000.0
2008-11-07 04:45:00,82.325,82.465,82.31,82.42,1116900000.0
2008-11-07 04:50:00,82.42,82.45,82.385,82.39,634300000.0
2008-11-07 04:55:00,82.39,82.5,82.38,82.46,1252500000.0
2008-11-07 05:00:00,82.455,82.49,82.445,82.46,966700000.0
2008-11-07 05:05:00,82.46,82.495,82.425,82.465,1513300000.0
2008-11-07 05:10:00,82.46,82.465,82.375,82.375,1478800000.0
2008-11-07 05:15:00,82.38,82.38,82.285,82.315,1137200000.0
2008-11-07 05:20:00,82.31,82.445,82.3,82.435,731200000.0
2008-11-07 05:25:00,82.43,82.435,82.35,82.36,661700000.0
2008-11-07 05:30:00,82.35,82.525,82.315,82.525,852100000.0
2008-11-07 05:35:00,82.53,82.58,82.47,82.545,286700000.0
2008-11-07 05:40:00,82.545,82.66,82.52,82.585,978400000.0
2008-11-07 05:45:00,82.585,82.615,82.465,82.585,394900000.0
2008-11-07 05:50:00,82.6,82.745,82.585,82.74,2188200000.0
2008-11-07 05:55:00,82.735,82.76,82.635,82.65,1433700000.0
2008-11-07 06:00:00,82.65,82.665,82.605,82.61,797900000.0
2008-11-07 06:05:00,82.61,82.67,82.565,82.615,1304600000.0
2008-11-07 06:10:00,82.615,82.66,82.555,82.6,1712800000.0
2008-11-07 06:15:00,82.585,82.615,82.55,82.555,731700000.0
2008-11-07 06:20:00,82.555,82.68,82.545,82.615,984400000.0
2008-11-07 06:25:00,82.615,82.8,82.61,82.78,1395300000.0
2008-11-07 06:30:00,82.78,82.935,82.77,82.895,2772300000.0
2008-11-07 06:35:00,82.895,82.98,82.8,82.95,2160700000.0
2008-11-07 06:40:00,82.95,83.115,82.915,83.025,2150100000.0
2008-11-07 06:45:00,83.025,83.06,82.865,82.905,1033000000.0
2008-11-07 06:50:00,82.915,82.975,82.765,82.805,1645300000.0
2008-11-07 06:55:00,82.805,82.985,82.78,82.95,1666300000.0
2008-11-07 07:00:00,82.965,83.075,82.88,83.02,1420300000.0
2008-11-07 07:05:00,83.02,83.03,82.845,82.89,981300000.0
2008-11-07 07:10:00,82.9,82.9,82.67,82.705,756000000.0
2008-11-07 07:15:00,82.71,82.925,82.7,82.75,1309200000.0
2008-11-07 07:20:00,82.755,82.785,82.67,82.71,1456000000.0
2008-11-07 07:25:00,82.71,82.765,82.53,82.765,560900000.0
2008-11-07 07:30:00,82.73,82.95,82.73,82.83,852100000.0
2008-11-07 07:35:00,82.83,82.835,82.745,82.775,619400000.0
2008-11-07 07:40:00,82.775,82.81,82.715,82.785,629100000.0
2008-11-07 07:45:00,82.76,82.9,82.73,82.89,835000000.0
2008-11-07 07:50:00,82.89,82.89,82.765,82.785,503900000.0
2008-11-07 07:55:00,82.8,82.845,82.745,82.835,554800000.0
2008-11-07 08:00:00,82.84,82.875,82.77,82.79,645800000.0
2008-11-07 08:05:00,82.835,82.945,82.82,82.91,589700000.0
2008-11-07 08:10:00,82.905,82.975,82.865,82.915,336200000.0
2008-11-07 08:15:00,82.915,82.94,82.875,82.94,207300000.0
2008-11-07 08:20:00,82.93,82.94,82.77,82.79,383200000.0
2008-11-07 08:25:00,82.79,82.85,82.75,82.795,576500000.0
2008-11-07 08:30:00,82.795,82.82,82.74,82.785,255600000.0
2008-11-07 08:35:00,82.785,82.805,82.73,82.775,238200000.0
2008-11-07 08:40:00,82.775,82.82,82.71,82.795,309400000.0
2008-11-07 08:45:00,82.79,82.81,82.68,82.705,374800000.0
2008-11-07 08:50:00,82.705,82.825,82.66,82.82,359100000.0
2008-11-07 08:55:00,82.82,82.82,82.72,82.775,273100000.0
2008-11-07 09:00:00,82.775,82.845,82.77,82.845,1034900000.0
2008-11-07 09:05:00,82.85,83.005,82.82,82.99,1386700000.0
2008-11-07 09:10:00,82.99,83.125,82.99,83.085,2158600000.0
2008-11-07 09:15:00,83.085,83.275,83.075,83.13,2754400000.0
2008-11-07 09:20:00,83.16,83.16,83.025,83.1,2586800000.0
2008-11-07 09:25:00,83.1,83.11,83.04,83.09,2328300000.0
2008-11-07 09:30:00,83.085,83.135,82.955,83.01,2313900000.0
2008-11-07 09:35:00,83.005,83.01,82.875,82.915,1541400000.0
2008-11-07 09:40:00,82.905,83.07,82.88,82.985,1445000000.0
2008-11-07 09:45:00,82.985,82.995,82.855,82.9,1244300000.0
2008-11-07 09:50:00,82.895,83.115,82.895,83.08,815300000.0
2008-11-07 09:55:00,83.085,83.29,83.03,83.285,885500000.0
2008-11-07 10:00:00,83.275,83.36,83.075,83.105,938000000.0
2008-11-07 10:05:00,83.12,83.255,83.115,83.145,910000000.0
2008-11-07 10:10:00,83.14,83.18,83.005,83.04,935100000.0
2008-11-07 10:15:00,83.035,83.135,82.96,83.04,790400000.0
2008-11-07 10:20:00,83.045,83.145,83.03,83.06,712500000.0
2008-11-07 10:25:00,83.06,83.095,82.97,82.99,749600000.0
2008-11-07 10:30:00,82.99,83.035,82.925,82.98,899500000.0
2008-11-07 10:35:00,82.98,83.095,82.94,83.075,671200000.0
2008-11-07 10:40:00,83.075,83.095,82.985,83.01,689900000.0
2008-11-07 10:45:00,83.015,83.18,83.015,83.17,674400000.0
2008-11-07 10:50:00,83.165,83.225,83.09,83.21,768300000.0
2008-11-07 10:55:00,83.21,83.225,83.155,83.2,624500000.0
2008-11-07 11:00:00,83.205,83.295,83.15,83.255,836400000.0
2008-11-07 11:05:00,83.25,83.33,83.175,83.325,1042200000.0
2008-11-07 11:10:00,83.32,83.375,83.18,83.215,794700000.0
2008-11-07 11:15:00,83.21,83.24,83.125,83.125,777900000.0
2008-11-07 11:20:00,83.12,83.15,83.07,83.12,911500000.0
2008-11-07 11:25:00,83.12,83.15,83.03,83.04,728600000.0
2008-11-07 11:30:00,83.05,83.255,83.05,83.155,833700000.0
2008-11-07 11:35:00,83.15,83.235,83.135,83.18,545700000.0
2008-11-07 11:40:00,83.18,83.355,83.17,83.175,892100000.0
2008-11-07 11:45:00,83.18,83.25,83.06,83.085,834400000.0
2008-11-07 11:50:00,83.085,83.25,83.085,83.195,752800000.0
2008-11-07 11:55:00,83.215,83.285,83.195,83.245,726200000.0
2008-11-07 12:00:00,83.24,83.32,83.125,83.19,657600000.0
2008-11-07 12:05:00,83.19,83.275,83.16,83.225,616100000.0
2008-11-07 12:10:00,83.205,83.235,82.99,82.99,880500000.0
2008-11-07 12:15:00,82.99,83.045,82.915,83.02,666500000.0
2008-11-07 12:20:00,83.02,83.12,83.02,83.06,486300000.0
2008-11-07 12:25:00,83.06,83.11,83.03,83.075,389100000.0
2008-11-07 12:30:00,83.075,83.11,83.04,83.075,515000000.0
2008-11-07 12:35:00,83.075,83.16,83.04,83.085,568600000.0
2008-11-07 12:40:00,83.105,83.135,82.97,82.975,806200000.0
2008-11-07 12:45:00,82.98,83.03,82.89,82.915,800800000.0
2008-11-07 12:50:00,82.915,82.975,82.905,82.965,589900000.0
2008-11-07 12:55:00,82.97,83.05,82.93,83.05,525000000.0
2008-11-07 13:00:00,83.05,83.145,83.01,83.045,557600000.0
2008-11-07 13:05:00,83.04,83.07,82.99,83.005,664700000.0
2008-11-07 13:10:00,83.0,83.035,82.95,83.035,715900000.0
2008-11-07 13:15:00,83.035,83.17,82.985,83.165,469200000.0
2008-11-07 13:20:00,83.165,83.165,82.95,82.965,648300000.0
2008-11-07 13:25:00,82.965,82.995,82.945,82.97,463900000.0
2008-11-07 13:30:00,82.965,82.98,82.91,82.96,572800000.0
2008-11-07 13:35:00,82.96,83.06,82.895,82.905,929300000.0
2008-11-07 13:40:00,82.915,82.98,82.88,82.98,718000000.0
2008-11-07 13:45:00,82.98,82.985,82.88,82.88,784200000.0
2008-11-07 13:50:00,82.88,82.9,82.785,82.805,1034900000.0
2008-11-07 13:55:00,82.805,82.81,82.625,82.755,967600000.0
2008-11-07 14:00:00,82.76,82.835,82.705,82.825,682000000.0
2008-11-07 14:05:00,82.825,82.9,82.81,82.835,492400000.0
2008-11-07 14:10:00,82.835,82.86,82.75,82.795,352500000.0
2008-11-07 14:15:00,82.795,82.905,82.79,82.895,369700000.0
2008-11-07 14:20:00,82.895,82.975,82.89,82.895,655100000.0
2008-11-07 14:25:00,82.895,83.085,82.835,83.075,660000000.0
2008-11-07 14:30:00,83.08,83.1,82.925,82.97,721100000.0
2008-11-07 14:35:00,82.97,83.075,82.94,83.06,636600000.0
2008-11-07 14:40:00,83.065,83.1,82.98,83.04,1062900000.0
2008-11-07 14:45:00,83.04,83.13,83.04,83.055,1179700000.0
2008-11-07 14:50:00,83.065,83.09,82.965,83.055,761300000.0
2008-11-07 14:55:00,83.055,83.11,83.005,83.015,996100000.0
2008-11-07 15:00:00,83.02,83.03,82.91,82.96,586300000.0
2008-11-07 15:05:00,82.96,83.06,82.895,82.925,632100000.0
2008-11-07 15:10:00,82.925,83.045,82.875,82.925,734300000.0
2008-11-07 15:15:00,82.925,83.03,82.895,83.015,804600000.0
2008-11-07 15:20:00,83.02,83.225,82.965,83.165,931200000.0
2008-11-07 15:25:00,83.165,83.245,83.07,83.1,1228300000.0
2008-11-07 15:30:00,83.1,83.1,82.545,82.925,1892000000.0
2008-11-07 15:35:00,82.92,83.175,82.91,82.995,1153700000.0
2008-11-07 15:40:00,82.995,83.465,82.995,83.41,1104200000.0
2008-11-07 15:45:00,83.405,83.405,83.15,83.3,661800000.0
2008-11-07 15:50:00,83.3,83.325,83.13,83.24,629220000.0
2008-11-07 15:55:00,83.255,83.29,82.92,83.0,745200000.0
2008-11-07 16:00:00,83.0,83.105,82.92,83.055,688900000.0
2008-11-07 16:05:00,83.055,83.175,83.02,83.125,639600000.0
2008-11-07 16:10:00,83.13,83.295,83.045,83.09,616600000.0
2008-11-07 16:15:00,83.07,83.23,83.0,83.165,587700000.0
2008-11-07 16:20:00,83.165,83.255,83.045,83.22,547400000.0
2008-11-07 16:25:00,83.225,83.38,83.22,83.365,584100000.0
2008-11-07 16:30:00,83.365,83.435,83.115,83.405,686400000.0
2008-11-07 16:35:00,83.405,83.42,83.245,83.285,619000000.0
2008-11-07 16:40:00,83.285,83.37,82.965,83.005,623400000.0
2008-11-07 16:45:00,83.0,83.105,82.9,82.99,623200000.0
2008-11-07 16:50:00,82.985,83.215,82.935,83.185,631400000.0
2008-11-07 16:55:00,83.185,83.28,83.13,83.185,596300000.0
2008-11-07 17:00:00,83.185,83.34,83.155,83.325,618600000.0
2008-11-07 17:05:00,83.315,83.525,83.295,83.495,589400000.0
2008-11-07 17:10:00,83.5,83.665,83.415,83.645,745200000.0
2008-11-07 17:15:00,83.65,83.745,83.615,83.7,668700000.0
2008-11-07 17:20:00,83.705,83.93,83.69,83.87,659700000.0
2008-11-07 17:25:00,83.865,84.01,83.64,83.665,651300000.0
2008-11-07 17:30:00,83.66,83.78,83.635,83.78,616200000.0
2008-11-07 17:35:00,83.78,83.88,83.685,83.825,593600000.0
2008-11-07 17:40:00,83.815,83.82,83.705,83.725,569400000.0
2008-11-07 17:45:00,83.72,83.775,83.575,83.63,620700000.0
2008-11-07 17:50:00,83.63,83.715,83.515,83.58,566500000.0
2008-11-07 17:55:00,83.575,83.65,83.5,83.53,563600000.0
2008-11-07 18:00:00,83.535,83.555,83.385,83.385,524700000.0
2008-11-07 18:05:00,83.39,83.515,83.32,83.34,520000000.0
2008-11-07 18:10:00,83.33,83.47,83.32,83.39,477700000.0
2008-11-07 18:15:00,83.4,83.53,83.3,83.43,635400000.0
2008-11-07 18:20:00,83.43,83.445,83.12,83.215,627700000.0
2008-11-07 18:25:00,83.21,83.215,83.085,83.115,521100000.0
2008-11-07 18:30:00,83.115,83.33,83.095,83.325,764700000.0
2008-11-07 18:35:00,83.325,83.485,83.28,83.355,620100000.0
2008-11-07 18:40:00,83.355,83.405,83.255,83.395,517900000.0
2008-11-07 18:45:00,83.395,83.475,83.34,83.4,709200000.0
2008-11-07 18:50:00,83.385,83.52,83.185,83.405,728560000.0
2008-11-07 18:55:00,83.405,83.495,83.34,83.43,661800000.0
2008-11-07 19:00:00,83.42,83.565,83.4,83.55,355400000.0
2008-11-07 19:05:00,83.55,83.595,83.405,83.405,399400000.0
2008-11-07 19:10:00,83.405,83.41,83.295,83.33,527800000.0
2008-11-07 19:15:00,83.33,83.37,83.115,83.17,578800000.0
2008-11-07 19:20:00,83.17,83.28,83.13,83.25,537400000.0
2008-11-07 19:25:00,83.25,83.35,83.175,83.2,431100000.0
2008-11-07 19:30:00,83.2,83.245,83.11,83.125,552000000.0
2008-11-07 19:35:00,83.13,83.26,83.105,83.225,297600000.0
2008-11-07 19:40:00,83.235,83.365,83.22,83.315,397200000.0
2008-11-07 19:45:00,83.32,83.355,83.22,83.225,326200000.0
2008-11-07 19:50:00,83.225,83.29,83.135,83.17,417200000.0
2008-11-07 19:55:00,83.17,83.325,83.16,83.235,380400000.0
2008-11-07 20:00:00,83.24,83.305,83.23,83.26,282200000.0
2008-11-07 20:05:00,83.26,83.325,83.195,83.23,345400000.0
2008-11-07 20:10:00,83.23,83.28,83.205,83.255,210900000.0
2008-11-07 20:15:00,83.255,83.315,83.21,83.265,333700000.0
2008-11-07 20:20:00,83.26,83.3,83.22,83.225,202600000.0
2008-11-07 20:25:00,83.23,83.325,83.22,83.325,315400000.0
2008-11-07 20:30:00,83.32,83.35,83.215,83.25,371600000.0
2008-11-07 20:35:00,83.245,83.295,83.19,83.26,443199996.0
2008-11-07 20:40:00,83.255,83.255,83.16,83.19,416600000.0
2008-11-07 20:45:00,83.185,83.335,83.165,83.32,405400000.0
2008-11-07 20:50:00,83.315,83.4,83.29,83.325,1013200027.0
2008-11-07 20:55:00,83.315,83.4,83.315,83.395,298600000.0
2008-11-07 21:00:00,83.395,83.435,83.29,83.405,476800000.0
2008-11-07 21:05:00,83.415,83.43,83.285,83.305,387600000.0
2008-11-07 21:10:00,83.305,83.35,83.285,83.315,291600000.0
2008-11-07 21:15:00,83.315,83.425,83.305,83.365,422600000.0
2008-11-07 21:20:00,83.375,83.405,83.315,83.315,273400000.0
2008-11-07 21:25:00,83.315,83.355,83.29,83.345,216000000.0
2008-11-07 21:30:00,83.35,83.435,83.35,83.42,190000000.0
2008-11-07 21:35:00,83.425,83.54,83.375,83.54,348600000.0
2008-11-07 21:40:00,83.54,83.685,83.51,83.535,572799998.0
2008-11-07 21:45:00,83.53,83.645,83.52,83.58,347800000.0
2008-11-07 21:50:00,83.58,83.655,83.19,83.52,549300000.0
2008-11-07 21:55:00,83.505,83.505,83.265,83.27,986100007.0
2008-11-07 22:00:00,83.27,83.36,83.23,83.28,663400009.0
2008-11-07 22:05:00,83.28,83.345,83.17,83.315,513000000.0
2008-11-07 22:10:00,83.325,83.47,83.31,83.375,390200000.0
2008-11-07 22:15:00,83.375,83.435,83.34,83.345,328800000.0
2008-11-07 22:20:00,83.335,83.365,83.095,83.265,1195000042.0
2008-11-07 22:25:00,83.265,83.31,83.185,83.24,416400000.0
2008-11-07 22:30:00,83.24,83.405,83.2,83.325,366600000.0
2008-11-07 22:35:00,83.33,83.375,83.255,83.265,332700000.0
2008-11-07 22:40:00,83.265,83.4,83.235,83.29,444600000.0
2008-11-07 22:45:00,83.295,83.415,83.27,83.38,421500000.0
2008-11-07 22:50:00,83.38,83.46,83.335,83.445,251000000.0
2008-11-07 22:55:00,83.44,83.555,83.415,83.555,255800000.0
2008-11-07 23:00:00,83.54,83.6,83.495,83.585,187300000.0
2008-11-07 23:05:00,83.585,83.585,83.495,83.54,284800000.0
2008-11-07 23:10:00,83.55,83.585,83.495,83.53,136700000.0
2008-11-07 23:15:00,83.53,83.53,83.32,83.365,222800000.0
2008-11-07 23:20:00,83.365,83.39,83.32,83.345,182300000.0
2008-11-07 23:25:00,83.35,83.375,83.325,83.355,138800000.0
2008-11-07 23:30:00,83.355,83.38,83.335,83.36,164600000.0
2008-11-07 23:35:00,83.365,83.4,83.335,83.345,117200000.0
2008-11-07 23:40:00,83.35,83.385,83.345,83.345,52000000.0
2008-11-07 23:45:00,83.345,83.36,83.245,83.29,131000000.0
2008-11-07 23:50:00,83.285,83.395,83.26,83.34,100000000.0
2008-11-07 23:55:00,83.32,83.355,83.285,83.305,80000000.0
2008-11-10 00:00:00,84.584,84.6,84.385,84.42,225200000.0
2008-11-10 00:05:00,84.425,84.43,84.28,84.355,149000000.0
2008-11-10 00:10:00,84.35,84.365,84.105,84.125,128000000.0
2008-11-10 00:15:00,84.135,84.165,83.915,84.02,157400000.0
2008-11-10 00:20:00,84.035,84.105,83.84,84.1,214800000.0
2008-11-10 00:25:00,84.06,84.115,83.995,83.995,173000000.0
2008-11-10 00:30:00,83.995,84.01,83.89,83.975,89800000.0
2008-11-10 00:35:00,83.96,84.07,83.96,84.005,116700000.0
2008-11-10 00:40:00,84.02,84.245,84.01,84.19,158200000.0
2008-11-10 00:45:00,84.185,84.28,84.125,84.23,87200000.0
2008-11-10 00:50:00,84.235,84.285,84.175,84.21,80600000.0
2008-11-10 00:55:00,84.21,84.285,84.15,84.235,136640000.0
2008-11-10 01:00:00,84.225,84.405,84.105,84.34,309260000.0
2008-11-10 01:05:00,84.345,84.375,84.28,84.34,113200000.0
2008-11-10 01:10:00,84.345,84.355,84.28,84.29,109900000.0
2008-11-10 01:15:00,84.29,84.325,84.235,84.325,67200000.0
2008-11-10 01:20:00,84.305,84.44,84.18,84.415,203600000.0
2008-11-10 01:25:00,84.41,84.425,84.075,84.22,198400000.0
2008-11-10 01:30:00,84.205,84.24,84.05,84.135,214900000.0
2008-11-10 01:35:00,84.13,84.135,83.985,84.0,298800000.0
2008-11-10 01:40:00,83.995,84.03,83.945,83.965,243800000.0
2008-11-10 01:45:00,83.96,84.145,83.94,84.135,327320000.0
2008-11-10 01:50:00,84.13,84.185,84.05,84.05,192740000.0
2008-11-10 01:55:00,83.91,84.24,83.91,84.22,234600000.0
2008-11-10 02:00:00,84.22,84.245,84.1,84.245,221000000.0
2008-11-10 02:05:00,84.245,84.3,84.1,84.27,455800000.0
2008-11-10 02:10:00,84.275,84.275,84.16,84.225,568600000.0
2008-11-10 02:15:00,84.23,84.38,84.17,84.335,437200000.0
2008-11-10 02:20:00,84.335,84.475,84.31,84.445,349100000.0
2008-11-10 02:25:00,84.45,84.485,84.36,84.37,653600000.0
2008-11-10 02:30:00,84.37,84.41,84.35,84.37,810300002.0
2008-11-10 02:35:00,84.37,84.52,84.37,84.49,420600000.0
2008-11-10 02:40:00,84.455,84.62,84.445,84.555,421600000.0
2008-11-10 02:45:00,84.55,84.55,84.45,84.485,276500000.0
2008-11-10 02:50:00,84.485,84.52,84.45,84.505,355400000.0
2008-11-10 02:55:00,84.505,84.57,84.48,84.53,312500000.0
2008-11-10 03:00:00,84.53,84.555,84.45,84.475,318800000.0
2008-11-10 03:05:00,84.47,84.59,84.45,84.545,365600000.0
2008-11-10 03:10:00,84.54,84.55,84.435,84.46,379700000.0
2008-11-10 03:15:00,84.455,84.49,84.42,84.42,296800000.0
2008-11-10 03:20:00,84.425,84.465,84.42,84.42,257400000.0
2008-11-10 03:25:00,84.42,84.465,84.42,84.445,210200000.0
2008-11-10 03:30:00,84.445,84.455,84.42,84.435,95000000.0
2008-11-10 03:35:00,84.435,84.555,84.425,84.49,270300000.0
2008-11-10 03:40:00,84.49,84.54,84.42,84.435,260900000.0
2008-11-10 03:45:00,84.44,84.45,84.34,84.37,234400000.0
2008-11-10 03:50:00,84.375,84.41,84.34,84.345,279000000.0
2008-11-10 03:55:00,84.345,84.405,84.345,84.39,240500000.0
2008-11-10 04:00:00,84.395,84.435,84.245,84.315,302400000.0
2008-11-10 04:05:00,84.325,84.42,84.305,84.345,251900000.0
2008-11-10 04:10:00,84.33,84.5,84.33,84.465,248400000.0
2008-11-10 04:15:00,84.475,84.53,84.435,84.435,140000000.0
2008-11-10 04:20:00,84.43,84.47,84.38,84.39,215200000.0
2008-11-10 04:25:00,84.395,84.47,84.39,84.47,167100000.0
2008-11-10 04:30:00,84.465,84.49,84.435,84.46,217600000.0
2008-11-10 04:35:00,84.465,84.55,84.42,84.475,258100000.0
2008-11-10 04:40:00,84.47,84.485,84.455,84.48,169900000.0
2008-11-10 04:45:00,84.48,84.485,84.47,84.48,116000000.0
2008-11-10 04:50:00,84.48,84.485,84.435,84.44,186000000.0
2008-11-10 04:55:00,84.44,84.475,84.4,84.415,286200000.0
2008-11-10 05:00:00,84.41,84.445,84.34,84.41,209900000.0
2008-11-10 05:05:00,84.405,84.47,84.335,84.47,244400000.0
2008-11-10 05:10:00,84.465,84.475,84.385,84.39,249600000.0
2008-11-10 05:15:00,84.385,84.4,84.205,84.245,344600000.0
2008-11-10 05:20:00,84.24,84.335,84.115,84.21,762200000.0
2008-11-10 05:25:00,84.205,84.29,84.105,84.115,610600000.0
2008-11-10 05:30:00,84.115,84.245,84.055,84.21,304700000.0
2008-11-10 05:35:00,84.21,84.265,84.18,84.195,156300000.0
2008-11-10 05:40:00,84.2,84.22,84.11,84.18,309840000.0
2008-11-10 05:45:00,84.18,84.28,84.18,84.225,164000000.0
2008-11-10 05:50:00,84.22,84.265,84.115,84.19,245100000.0
2008-11-10 05:55:00,84.19,84.235,84.06,84.15,337200000.0
2008-11-10 06:00:00,84.145,84.21,84.135,84.195,400700000.0
2008-11-10 06:05:00,84.195,84.205,84.15,84.185,261200000.0
2008-11-10 06:10:00,84.185,84.205,84.11,84.12,176600000.0
2008-11-10 06:15:00,84.13,84.215,84.125,84.215,259600000.0
2008-11-10 06:20:00,84.215,84.26,84.155,84.2,379000000.0
2008-11-10 06:25:00,84.2,84.345,84.17,84.295,374400000.0
2008-11-10 06:30:00,84.29,84.33,84.235,84.315,209600000.0
2008-11-10 06:35:00,84.32,84.455,84.315,84.445,360500000.0
2008-11-10 06:40:00,84.44,84.45,84.355,84.375,327900000.0
2008-11-10 06:45:00,84.38,84.415,84.265,84.295,366000000.0
2008-11-10 06:50:00,84.295,84.325,84.27,84.32,307400000.0
2008-11-10 06:55:00,84.315,84.325,84.27,84.29,121000000.0
2008-11-10 07:00:00,84.295,84.32,84.28,84.29,94600000.0
2008-11-10 07:05:00,84.305,84.36,84.3,84.335,206700000.0
2008-11-10 07:10:00,84.34,84.395,84.315,84.35,438900000.0
2008-11-10 07:15:00,84.35,84.355,84.295,84.315,151100000.0
2008-11-10 07:20:00,84.315,84.315,84.17,84.245,430600005.0
2008-11-10 07:25:00,84.25,84.31,84.23,84.28,256700000.0
2008-11-10 07:30:00,84.28,84.28,84.15,84.19,376000000.0
2008-11-10 07:35:00,84.195,84.26,84.15,84.205,227700000.0
2008-11-10 07:40:00,84.205,84.22,84.135,84.14,242000000.0
2008-11-10 07:45:00,84.14,84.17,84.12,84.17,236700000.0
2008-11-10 07:50:00,84.165,84.195,84.12,84.195,192000000.0
2008-11-10 07:55:00,84.185,84.205,84.165,84.205,205000000.0
2008-11-10 08:00:00,84.2,84.225,84.105,84.135,435200000.0
2008-11-10 08:05:00,84.135,84.285,84.13,84.19,278800000.0
2008-11-10 08:10:00,84.19,84.215,84.035,84.075,357100000.0
2008-11-10 08:15:00,84.075,84.125,84.02,84.1,235800000.0
2008-11-10 08:20:00,84.105,84.125,84.08,84.09,277100000.0
2008-11-10 08:25:00,84.09,84.135,84.04,84.04,595800000.0
2008-11-10 08:30:00,84.04,84.195,83.975,84.15,390000000.0
2008-11-10 08:35:00,84.155,84.215,84.07,84.2,185800000.0
2008-11-10 08:40:00,84.2,84.21,84.115,84.135,348900000.0
2008-11-10 08:45:00,84.13,84.19,84.03,84.125,354600000.0
2008-11-10 08:50:00,84.125,84.2,84.105,84.155,260900000.0
2008-11-10 08:55:00,84.175,84.25,84.04,84.13,1262300000.0
2008-11-10 09:00:00,84.125,84.17,84.05,84.1,700600000.0
2008-11-10 09:05:00,84.095,84.14,84.025,84.055,1026700001.0
2008-11-10 09:10:00,84.04,84.125,84.04,84.09,2208640000.0
2008-11-10 09:15:00,84.08,84.165,84.055,84.14,201000000.0
2008-11-10 09:20:00,84.14,84.24,84.125,84.23,346500000.0
2008-11-10 09:25:00,84.235,84.31,84.2,84.285,407500000.0
2008-11-10 09:30:00,84.295,84.345,84.16,84.165,377000000.0
2008-11-10 09:35:00,84.165,84.165,84.055,84.125,626200001.0
2008-11-10 09:40:00,84.125,84.25,84.105,84.185,548800000.0
2008-11-10 09:45:00,84.19,84.205,84.07,84.115,548500000.0
2008-11-10 09:50:00,84.12,84.165,84.075,84.145,557500000.0
2008-11-10 09:55:00,84.145,84.2,84.11,84.165,720500000.0
2008-11-10 10:00:00,84.165,84.165,83.975,83.985,940400000.0
2008-11-10 10:05:00,83.99,84.155,83.98,84.08,749600000.0
2008-11-10 10:10:00,84.085,84.085,83.995,84.065,528800000.0
2008-11-10 10:15:00,84.065,84.14,84.06,84.08,575000000.0
2008-11-10 10:20:00,84.08,84.2,84.075,84.11,666300000.0
2008-11-10 10:25:00,84.11,84.245,84.11,84.215,698500000.0
2008-11-10 10:30:00,84.22,84.255,84.2,84.245,536000000.0
2008-11-10 10:35:00,84.245,84.295,84.17,84.265,749000000.0
2008-11-10 10:40:00,84.265,84.28,84.165,84.24,803500000.0
2008-11-10 10:45:00,84.23,84.45,84.215,84.39,811500000.0
2008-11-10 10:50:00,84.39,84.425,84.345,84.415,688400000.0
2008-11-10 10:55:00,84.415,84.49,84.36,84.395,646300000.0
2008-11-10 11:00:00,84.4,84.425,84.3,84.36,785200000.0
2008-11-10 11:05:00,84.36,84.43,84.345,84.385,595400000.0
2008-11-10 11:10:00,84.385,84.525,84.36,84.44,841400000.0
2008-11-10 11:15:00,84.44,84.505,84.4,84.5,785300000.0
2008-11-10 11:20:00,84.5,84.565,84.495,84.52,416500000.0
2008-11-10 11:25:00,84.515,84.54,84.48,84.535,258500000.0
2008-11-10 11:30:00,84.535,84.55,84.45,84.495,325100000.0
2008-11-10 11:35:00,84.495,84.5,84.435,84.47,311900000.0
2008-11-10 11:40:00,84.475,84.63,84.465,84.57,676200000.0
2008-11-10 11:45:00,84.57,84.57,84.475,84.51,744000000.0
2008-11-10 11:50:00,84.505,84.65,84.5,84.545,619500000.0
2008-11-10 11:55:00,84.545,84.665,84.445,84.66,738500000.0
2008-11-10 12:00:00,84.655,84.66,84.425,84.435,597300000.0
2008-11-10 12:05:00,84.435,84.48,84.38,84.46,824000000.0
2008-11-10 12:10:00,84.46,84.52,84.445,84.48,745300000.0
2008-11-10 12:15:00,84.48,84.535,84.445,84.52,819000000.0
2008-11-10 12:20:00,84.52,84.56,84.455,84.475,765600000.0
2008-11-10 12:25:00,84.47,84.535,84.47,84.505,777700000.0
2008-11-10 12:30:00,84.5,84.605,84.485,84.575,675300000.0
2008-11-10 12:35:00,84.57,84.765,84.565,84.765,711100000.0
2008-11-10 12:40:00,84.77,84.885,84.665,84.735,712100000.0
2008-11-10 12:45:00,84.735,84.885,84.715,84.76,726600000.0
2008-11-10 12:50:00,84.76,84.765,84.67,84.71,723900000.0
2008-11-10 12:55:00,84.71,84.715,84.61,84.635,548600000.0
2008-11-10 13:00:00,84.635,84.68,84.585,84.62,781800000.0
2008-11-10 13:05:00,84.615,84.675,84.59,84.635,702200000.0
2008-11-10 13:10:00,84.64,84.65,84.555,84.595,636900000.0
2008-11-10 13:15:00,84.595,84.67,84.59,84.6,690800000.0
2008-11-10 13:20:00,84.6,84.625,84.54,84.555,700000000.0
2008-11-10 13:25:00,84.555,84.615,84.465,84.595,741200000.0
2008-11-10 13:30:00,84.59,84.635,84.585,84.625,423100000.0
2008-11-10 13:35:00,84.625,84.76,84.615,84.72,613700000.0
2008-11-10 13:40:00,84.73,84.75,84.65,84.69,591600000.0
2008-11-10 13:45:00,84.69,84.695,84.545,84.585,588600000.0
2008-11-10 13:50:00,84.585,84.605,84.475,84.575,556200000.0
2008-11-10 13:55:00,84.575,84.625,84.51,84.52,695200000.0
2008-11-10 14:00:00,84.52,84.575,84.475,84.48,626700000.0
2008-11-10 14:05:00,84.48,84.57,84.465,84.535,482400000.0
2008-11-10 14:10:00,84.535,84.565,84.525,84.53,393700000.0
2008-11-10 14:15:00,84.53,84.545,84.48,84.525,503900000.0
2008-11-10 14:20:00,84.525,84.525,84.46,84.485,352100000.0
2008-11-10 14:25:00,84.49,84.505,84.385,84.425,397700000.0
2008-11-10 14:30:00,84.425,84.435,84.315,84.355,591200000.0
2008-11-10 14:35:00,84.36,84.44,84.355,84.43,529100000.0
2008-11-10 14:40:00,84.43,84.505,84.42,84.48,685900000.0
2008-11-10 14:45:00,84.48,84.56,84.48,84.505,744900000.0
2008-11-10 14:50:00,84.505,84.515,84.485,84.505,508600000.0
2008-11-10 14:55:00,84.5,84.555,84.38,84.505,518200000.0
2008-11-10 15:00:00,84.51,84.545,84.455,84.475,463300000.0
2008-11-10 15:05:00,84.47,84.485,84.445,84.48,417300000.0
2008-11-10 15:10:00,84.48,84.49,84.435,84.475,402700000.0
2008-11-10 15:15:00,84.475,84.49,84.455,84.46,382700000.0
2008-11-10 15:20:00,84.46,84.46,84.34,84.35,988100000.0
2008-11-10 15:25:00,84.355,84.38,84.325,84.34,863700000.0
2008-11-10 15:30:00,84.34,84.465,84.325,84.46,881300000.0
2008-11-10 15:35:00,84.455,84.47,84.36,84.38,1082000000.0
2008-11-10 15:40:00,84.38,84.51,84.365,84.505,931100000.0
2008-11-10 15:45:00,84.505,84.525,84.44,84.51,844300000.0
2008-11-10 15:50:00,84.51,84.51,84.405,84.41,934500000.0
2008-11-10 15:55:00,84.415,84.45,84.345,84.355,683600000.0
2008-11-10 16:00:00,84.355,84.385,84.265,84.275,916600000.0
2008-11-10 16:05:00,84.285,84.325,84.215,84.255,960200000.0
2008-11-10 16:10:00,84.255,84.28,84.085,84.24,1123100000.0
2008-11-10 16:15:00,84.245,84.305,84.165,84.29,1002000000.0
2008-11-10 16:20:00,84.29,84.3,84.11,84.215,970800000.0
2008-11-10 16:25:00,84.22,84.3,84.21,84.21,738300000.0
2008-11-10 16:30:00,84.2,84.37,84.18,84.32,925100000.0
2008-11-10 16:35:00,84.325,84.335,84.13,84.195,1089300000.0
2008-11-10 16:40:00,84.195,84.235,84.125,84.125,1085900000.0
2008-11-10 16:45:00,84.12,84.18,84.065,84.08,1150000000.0
2008-11-10 16:50:00,84.085,84.09,83.98,84.025,1099300000.0
2008-11-10 16:55:00,84.025,84.025,83.785,83.85,1166000000.0
2008-11-10 17:00:00,83.85,83.9,83.78,83.8,956200000.0
2008-11-10 17:05:00,83.8,83.915,83.8,83.895,1082200000.0
2008-11-10 17:10:00,83.895,83.94,83.86,83.935,972800000.0
2008-11-10 17:15:00,83.935,83.94,83.83,83.84,680900000.0
2008-11-10 17:20:00,83.84,83.975,83.77,83.935,951000000.0
2008-11-10 17:25:00,83.935,84.0,83.83,83.865,974800000.0
2008-11-10 17:30:00,83.865,83.9,83.795,83.83,882700000.0
2008-11-10 17:35:00,83.83,83.895,83.785,83.805,713500000.0
2008-11-10 17:40:00,83.805,83.935,83.78,83.88,883600000.0
2008-11-10 17:45:00,83.885,83.975,83.74,83.795,862200000.0
2008-11-10 17:50:00,83.79,83.89,83.72,83.72,865300000.0
2008-11-10 17:55:00,83.72,83.875,83.605,83.87,833800000.0
2008-11-10 18:00:00,83.875,83.875,83.6,83.665,932300000.0
2008-11-10 18:05:00,83.66,83.77,83.61,83.72,1438300000.0
2008-11-10 18:10:00,83.72,83.75,83.53,83.635,980900000.0
2008-11-10 18:15:00,83.635,83.65,83.46,83.585,1079000000.0
2008-11-10 18:20:00,83.585,83.69,83.53,83.68,1055700000.0
2008-11-10 18:25:00,83.685,83.74,83.64,83.645,957000000.0
2008-11-10 18:30:00,83.65,83.785,83.64,83.66,1013500000.0
2008-11-10 18:35:00,83.66,83.685,83.495,83.55,844200000.0
2008-11-10 18:40:00,83.545,83.57,83.36,83.365,894500000.0
2008-11-10 18:45:00,83.365,83.37,83.24,83.245,810100000.0
2008-11-10 18:50:00,83.24,83.3,83.08,83.08,905600000.0
2008-11-10 18:55:00,83.075,83.255,83.075,83.105,1077500000.0
2008-11-10 19:00:00,83.105,83.21,83.095,83.2,638200000.0
2008-11-10 19:05:00,83.2,83.41,83.195,83.4,360100000.0
2008-11-10 19:10:00,83.395,83.42,83.34,83.375,371900000.0
2008-11-10 19:15:00,83.375,83.39,83.135,83.18,689900001.0
2008-11-10 19:20:00,83.18,83.275,83.15,83.175,571900000.0
2008-11-10 19:25:00,83.175,83.245,83.145,83.165,565000000.0
2008-11-10 19:30:00,83.16,83.26,83.155,83.215,520600000.0
2008-11-10 19:35:00,83.215,83.22,83.015,83.06,879800000.0
2008-11-10 19:40:00,83.06,83.08,82.8,82.935,867400000.0
2008-11-10 19:45:00,82.935,82.95,82.84,82.905,701200000.0
2008-11-10 19:50:00,82.91,82.915,82.805,82.865,480900000.0
2008-11-10 19:55:00,82.865,83.035,82.865,82.92,531300000.0
2008-11-10 20:00:00,82.925,82.97,82.89,82.9,455100000.0
2008-11-10 20:05:00,82.9,83.095,82.895,83.095,556300000.0
2008-11-10 20:10:00,83.09,83.16,83.035,83.12,537900000.0
2008-11-10 20:15:00,83.115,83.125,82.96,83.02,562100000.0
2008-11-10 20:20:00,83.025,83.085,82.935,82.95,644500000.0
2008-11-10 20:25:00,82.95,83.25,82.95,83.23,608600000.0
2008-11-10 20:30:00,83.235,83.285,83.095,83.115,1045799999.0
2008-11-10 20:35:00,83.13,83.3,83.1,83.295,519100000.0
2008-11-10 20:40:00,83.295,83.295,83.215,83.24,257000000.0
2008-11-10 20:45:00,83.24,83.24,83.075,83.13,1373000000.0
2008-11-10 20:50:00,83.125,83.265,83.105,83.235,1260900005.0
2008-11-10 20:55:00,83.24,83.295,83.225,83.255,402100000.0
2008-11-10 21:00:00,83.255,83.265,83.21,83.24,346700000.0
2008-11-10 21:05:00,83.24,83.39,83.235,83.34,846400000.0
2008-11-10 21:10:00,83.34,83.355,83.25,83.295,458400000.0
2008-11-10 21:15:00,83.295,83.375,83.105,83.205,519400000.0
2008-11-10 21:20:00,83.205,83.22,83.085,83.12,424100000.0
2008-11-10 21:25:00,83.12,83.205,83.07,83.17,404200000.0
2008-11-10 21:30:00,83.165,83.195,83.025,83.05,568500000.0
2008-11-10 21:35:00,83.055,83.115,83.01,83.105,366300000.0
2008-11-10 21:40:00,83.115,83.19,83.095,83.12,365800000.0
2008-11-10 21:45:00,83.13,83.18,83.045,83.045,1103800001.0
2008-11-10 21:50:00,83.05,83.08,82.945,83.075,382400000.0
2008-11-10 21:55:00,83.08,83.1,82.985,83.03,314000000.0
2008-11-10 22:00:00,83.025,83.045,82.88,82.92,537200000.0
2008-11-10 22:05:00,82.92,83.005,82.9,82.935,416200000.0
2008-11-10 22:10:00,82.935,82.985,82.88,82.925,763800000.0
2008-11-10 22:15:00,82.925,82.99,82.86,82.93,379900000.0
2008-11-10 22:20:00,82.93,82.94,82.79,82.79,1302400000.0
2008-11-10 22:25:00,82.79,82.845,82.69,82.72,540400000.0
2008-11-10 22:30:00,82.72,82.83,82.7,82.795,568500000.0
2008-11-10 22:35:00,82.79,82.835,82.725,82.725,508400000.0
2008-11-10 22:40:00,82.745,82.855,82.71,82.83,595300000.0
2008-11-10 22:45:00,82.83,82.87,82.745,82.82,460600000.0
2008-11-10 22:50:00,82.82,82.95,82.81,82.87,459900000.0
2008-11-10 22:55:00,82.875,82.96,82.87,82.955,244500000.0
2008-11-10 23:00:00,82.96,82.99,82.95,82.95,209700000.0
2008-11-10 23:05:00,82.95,83.015,82.95,83.01,168400000.0
2008-11-10 23:10:00,83.01,83.07,82.99,83.045,177800000.0
2008-11-10 23:15:00,83.04,83.075,83.04,83.05,120000000.0
2008-11-10 23:20:00,83.05,83.05,83.02,83.02,117800000.0
2008-11-10 23:25:00,83.02,83.055,82.96,83.055,145600000.0
2008-11-10 23:30:00,83.05,83.14,83.015,83.11,339700000.0
2008-11-10 23:35:00,83.11,83.145,83.04,83.1,292400000.0
2008-11-10 23:40:00,83.1,83.135,83.085,83.125,108400000.0
2008-11-10 23:45:00,83.125,83.18,83.115,83.145,87600000.0
2008-11-10 23:50:00,83.14,83.15,83.1,83.11,71700000.0
2008-11-10 23:55:00,83.11,83.145,83.105,83.11,79400000.0
2008-11-11 00:00:00,83.1,83.145,83.048,83.125,348100000.0
2008-11-11 00:05:00,83.13,83.165,83.115,83.135,73000000.0
2008-11-11 00:10:00,83.13,83.155,83.11,83.125,47200000.0
2008-11-11 00:15:00,83.125,83.13,83.05,83.085,67400000.0
2008-11-11 00:20:00,83.095,83.11,83.055,83.08,91400000.0
2008-11-11 00:25:00,83.09,83.13,83.085,83.12,86800000.0
2008-11-11 00:30:00,83.12,83.16,83.095,83.135,132800000.0
2008-11-11 00:35:00,83.145,83.145,83.05,83.065,145000000.0
2008-11-11 00:40:00,83.06,83.06,82.995,83.0,125200000.0
2008-11-11 00:45:00,83.01,83.095,83.01,83.09,84000000.0
2008-11-11 00:50:00,83.085,83.125,83.07,83.12,94200000.0
2008-11-11 00:55:00,83.115,83.14,83.1,83.135,53000000.0
2008-11-11 01:00:00,83.135,83.135,83.06,83.12,91800000.0
2008-11-11 01:05:00,83.12,83.12,83.059,83.065,155300000.0
2008-11-11 01:10:00,83.065,83.14,83.05,83.12,133000000.0
2008-11-11 01:15:00,83.125,83.145,83.095,83.125,74000000.0
2008-11-11 01:20:00,83.125,83.175,83.125,83.14,99200000.0
2008-11-11 01:25:00,83.155,83.23,83.155,83.21,86600000.0
2008-11-11 01:30:00,83.205,83.21,83.135,83.135,132400000.0
2008-11-11 01:35:00,83.14,83.22,83.14,83.215,90200000.0
2008-11-11 01:40:00,83.22,83.24,83.17,83.185,97600000.0
2008-11-11 01:45:00,83.185,83.185,83.07,83.07,152700000.0
2008-11-11 01:50:00,83.07,83.1,83.05,83.08,140800000.0
2008-11-11 01:55:00,83.075,83.115,83.07,83.07,203200000.0
2008-11-11 02:00:00,83.07,83.16,83.055,83.135,291300000.0
2008-11-11 02:05:00,83.13,83.15,82.955,83.0,832600008.0
2008-11-11 02:10:00,83.0,83.05,82.97,82.97,417300000.0
2008-11-11 02:15:00,82.97,82.995,82.87,82.91,839200000.0
2008-11-11 02:20:00,82.915,82.94,82.8,82.895,465700000.0
2008-11-11 02:25:00,82.895,83.01,82.875,83.01,348500000.0
2008-11-11 02:30:00,83.015,83.025,82.82,82.825,472900000.0
2008-11-11 02:35:00,82.82,82.885,82.73,82.765,536900000.0
2008-11-11 02:40:00,82.765,82.885,82.76,82.87,546500000.0
2008-11-11 02:45:00,82.87,82.9,82.8,82.805,295200000.0
2008-11-11 02:50:00,82.815,82.815,82.6,82.6,1041700000.0
2008-11-11 02:55:00,82.6,82.775,82.59,82.725,653200000.0
2008-11-11 03:00:00,82.725,82.785,82.67,82.7,467200000.0
2008-11-11 03:05:00,82.71,82.795,82.71,82.74,531200000.0
2008-11-11 03:10:00,82.74,82.825,82.74,82.78,356300000.0
2008-11-11 03:15:00,82.78,82.89,82.77,82.89,447700000.0
2008-11-11 03:20:00,82.885,82.89,82.8,82.855,529200000.0
2008-11-11 03:25:00,82.86,82.905,82.68,82.69,584400000.0
2008-11-11 03:30:00,82.705,82.74,82.645,82.72,460000000.0
2008-11-11 03:35:00,82.725,82.76,82.64,82.64,435900000.0
2008-11-11 03:40:00,82.64,82.655,82.51,82.6,545400000.0
2008-11-11 03:45:00,82.595,82.74,82.58,82.655,287600000.0
2008-11-11 03:50:00,82.655,82.67,82.61,82.625,240100000.0
2008-11-11 03:55:00,82.63,82.64,82.535,82.615,382100000.0
2008-11-11 04:00:00,82.615,82.73,82.615,82.69,221600000.0
2008-11-11 04:05:00,82.69,82.7,82.64,82.685,254200000.0
2008-11-11 04:10:00,82.685,82.895,82.68,82.855,388600000.0
2008-11-11 04:15:00,82.86,82.98,82.795,82.935,269300000.0
2008-11-11 04:20:00,82.935,83.0,82.91,82.96,322000000.0
2008-11-11 04:25:00,82.965,83.08,82.89,82.94,362120000.0
2008-11-11 04:30:00,82.935,83.09,82.93,83.015,261300000.0
2008-11-11 04:35:00,83.01,83.15,82.975,82.975,387100000.0
2008-11-11 04:40:00,82.97,82.995,82.88,82.88,369300000.0
2008-11-11 04:45:00,82.885,82.935,82.87,82.89,221200000.0
2008-11-11 04:50:00,82.885,83.01,82.86,82.965,216500000.0
2008-11-11 04:55:00,82.965,83.06,82.94,82.99,444000000.0
2008-11-11 05:00:00,82.99,83.06,82.965,83.025,377100000.0
2008-11-11 05:05:00,83.015,83.17,83.0,83.1,251800000.0
2008-11-11 05:10:00,83.115,83.115,83.015,83.065,202000000.0
2008-11-11 05:15:00,83.05,83.07,82.995,82.995,124600000.0
2008-11-11 05:20:00,82.99,83.06,82.945,83.015,183800000.0
2008-11-11 05:25:00,83.02,83.135,82.985,83.06,208900000.0
2008-11-11 05:30:00,83.07,83.19,83.06,83.18,416800000.0
2008-11-11 05:35:00,83.185,83.185,83.12,83.155,200100000.0
2008-11-11 05:40:00,83.15,83.21,83.125,83.175,246100000.0
2008-11-11 05:45:00,83.18,83.18,83.105,83.165,293600000.0
2008-11-11 05:50:00,83.165,83.185,83.11,83.125,351200000.0
2008-11-11 05:55:00,83.125,83.34,83.115,83.28,446500000.0
2008-11-11 06:00:00,83.285,83.4,83.28,83.375,475000000.0
2008-11-11 06:05:00,83.385,83.485,83.36,83.41,574000000.0
2008-11-11 06:10:00,83.415,83.46,82.99,83.31,550200001.0
2008-11-11 06:15:00,83.02,83.31,82.98,83.245,1000400000.0
2008-11-11 06:20:00,83.245,83.37,83.235,83.26,401400000.0
2008-11-11 06:25:00,83.27,83.275,83.175,83.21,337300000.0
2008-11-11 06:30:00,83.205,83.33,83.205,83.33,385200000.0
2008-11-11 06:35:00,83.33,83.385,83.29,83.31,486500000.0
2008-11-11 06:40:00,83.32,83.355,83.145,83.165,433800000.0
2008-11-11 06:45:00,83.17,83.27,83.13,83.155,465600000.0
2008-11-11 06:50:00,83.155,83.2,83.015,83.025,433200000.0
2008-11-11 06:55:00,83.02,83.095,83.015,83.045,419600000.0
2008-11-11 07:00:00,83.04,83.12,82.935,82.935,501400000.0
2008-11-11 07:05:00,82.94,83.01,82.9,82.965,499900000.0
2008-11-11 07:10:00,82.97,83.055,82.92,83.035,314800000.0
2008-11-11 07:15:00,83.035,83.035,82.925,82.98,419600000.0
2008-11-11 07:20:00,82.98,82.98,82.925,82.97,292100000.0
2008-11-11 07:25:00,82.97,83.02,82.92,82.92,376500000.0
2008-11-11 07:30:00,82.935,82.97,82.89,82.9,260500000.0
2008-11-11 07:35:00,82.9,82.93,82.84,82.855,317900000.0
2008-11-11 07:40:00,82.855,82.92,82.78,82.92,818700000.0
2008-11-11 07:45:00,82.92,82.92,82.825,82.89,324080000.0
2008-11-11 07:50:00,82.9,82.97,82.885,82.925,286200000.0
2008-11-11 07:55:00,82.93,82.995,82.905,82.965,703400000.0
2008-11-11 08:00:00,82.965,83.03,82.925,82.925,463400000.0
2008-11-11 08:05:00,82.925,82.965,82.855,82.905,395400000.0
2008-11-11 08:10:00,82.9,82.98,82.885,82.95,230300000.0
2008-11-11 08:15:00,82.95,83.08,82.95,82.99,280300000.0
2008-11-11 08:20:00,82.985,83.015,82.92,82.96,255300000.0
2008-11-11 08:25:00,82.97,83.025,82.96,83.005,156900000.0
2008-11-11 08:30:00,83.0,83.07,82.995,83.02,148000000.0
2008-11-11 08:35:00,83.025,83.08,83.0,83.075,129700000.0
2008-11-11 08:40:00,83.075,83.075,82.92,82.97,204800000.0
2008-11-11 08:45:00,82.98,83.0,82.91,82.945,244100000.0
2008-11-11 08:50:00,82.94,82.99,82.92,82.935,288700000.0
2008-11-11 08:55:00,82.935,82.965,82.815,82.965,307300000.0
2008-11-11 09:00:00,82.95,83.03,82.9,82.965,458100000.0
2008-11-11 09:05:00,82.965,82.985,82.9,82.96,463600000.0
2008-11-11 09:10:00,82.96,83.03,82.925,82.97,509300000.0
2008-11-11 09:15:00,82.97,83.045,82.97,83.03,454400000.0
2008-11-11 09:20:00,83.025,83.14,83.005,83.03,710400000.0
2008-11-11 09:25:00,83.03,83.1,83.015,83.09,795400000.0
2008-11-11 09:30:00,83.09,83.1,82.985,83.0,749900000.0
2008-11-11 09:35:00,83.0,83.05,82.93,82.965,685000000.0
2008-11-11 09:40:00,82.965,82.985,82.865,82.92,848800000.0
2008-11-11 09:45:00,82.93,83.025,82.885,83.02,784900000.0
2008-11-11 09:50:00,83.02,83.04,82.87,82.9,733100000.0
2008-11-11 09:55:00,82.895,82.91,82.77,82.8,796000000.0
2008-11-11 10:00:00,82.8,82.845,82.67,82.82,788900000.0
2008-11-11 10:05:00,82.825,83.02,82.8,82.98,723600000.0
2008-11-11 10:10:00,82.98,83.075,82.935,83.07,964400000.0
2008-11-11 10:15:00,83.07,83.075,82.925,83.045,841900000.0
2008-11-11 10:20:00,83.05,83.1,82.975,83.04,689000000.0
2008-11-11 10:25:00,83.04,83.15,83.02,83.025,754100000.0
2008-11-11 10:30:00,83.025,83.075,83.01,83.03,565300000.0
2008-11-11 10:35:00,83.025,83.08,82.975,83.015,614700000.0
2008-11-11 10:40:00,83.015,83.045,82.92,82.94,687000000.0
2008-11-11 10:45:00,82.94,82.975,82.905,82.965,644500000.0
2008-11-11 10:50:00,82.96,83.005,82.915,82.995,623800000.0
2008-11-11 10:55:00,83.0,83.055,82.98,83.04,660300000.0
2008-11-11 11:00:00,83.045,83.36,82.995,83.325,720300000.0
2008-11-11 11:05:00,83.315,83.32,83.155,83.225,668600000.0
2008-11-11 11:10:00,83.23,83.335,83.22,83.28,534600000.0
2008-11-11 11:15:00,83.28,83.305,83.195,83.26,509100000.0
2008-11-11 11:20:00,83.255,83.295,83.22,83.245,496500000.0
2008-11-11 11:25:00,83.24,83.295,83.235,83.255,561700000.0
2008-11-11 11:30:00,83.265,83.325,83.23,83.27,544300000.0
2008-11-11 11:35:00,83.27,83.34,83.23,83.245,641200000.0
2008-11-11 11:40:00,83.245,83.32,83.215,83.31,640800000.0
2008-11-11 11:45:00,83.31,83.315,83.13,83.15,680300000.0
2008-11-11 11:50:00,83.15,83.205,83.12,83.125,557300000.0
2008-11-11 11:55:00,83.125,83.23,83.12,83.215,601300000.0
2008-11-11 12:00:00,83.215,83.31,83.06,83.155,700200000.0
2008-11-11 12:05:00,83.155,83.185,83.075,83.15,612400000.0
2008-11-11 12:10:00,83.155,83.36,83.135,83.2,751700000.0
2008-11-11 12:15:00,83.205,83.4,83.17,83.35,798600000.0
2008-11-11 12:20:00,83.35,83.38,83.25,83.28,613300000.0
2008-11-11 12:25:00,83.285,83.365,83.275,83.29,496800000.0
2008-11-11 12:30:00,83.295,83.3,83.13,83.16,729500000.0
2008-11-11 12:35:00,83.155,83.235,83.11,83.155,618600000.0
2008-11-11 12:40:00,83.155,83.19,83.095,83.165,543400000.0
2008-11-11 12:45:00,83.16,83.175,83.08,83.13,516600000.0
2008-11-11 12:50:00,83.13,83.2,83.08,83.115,551900000.0
2008-11-11 12:55:00,83.11,83.185,83.095,83.155,403600000.0
2008-11-11 13:00:00,83.16,83.22,83.095,83.115,532500000.0
2008-11-11 13:05:00,83.115,83.19,83.105,83.145,269600000.0
2008-11-11 13:10:00,83.145,83.26,83.125,83.19,649700000.0
2008-11-11 13:15:00,83.19,83.22,83.105,83.2,378800000.0
2008-11-11 13:20:00,83.2,83.23,83.16,83.17,298300000.0
2008-11-11 13:25:00,83.17,83.235,83.155,83.23,390300000.0
2008-11-11 13:30:00,83.23,83.235,83.205,83.215,214200000.0
2008-11-11 13:35:00,83.215,83.22,83.17,83.185,351400000.0
2008-11-11 13:40:00,83.185,83.22,83.17,83.22,212800000.0
2008-11-11 13:45:00,83.22,83.285,83.19,83.265,327400000.0
2008-11-11 13:50:00,83.27,83.28,83.175,83.19,375700000.0
2008-11-11 13:55:00,83.19,83.205,83.155,83.195,482100000.0
2008-11-11 14:00:00,83.195,83.205,83.125,83.19,387900000.0
2008-11-11 14:05:00,83.19,83.215,83.14,83.16,337500000.0
2008-11-11 14:10:00,83.16,83.18,83.1,83.17,306000000.0
2008-11-11 14:15:00,83.17,83.185,83.05,83.055,340600000.0
2008-11-11 14:20:00,83.06,83.09,83.01,83.05,504300000.0
2008-11-11 14:25:00,83.045,83.09,83.005,83.09,629800000.0
2008-11-11 14:30:00,83.09,83.115,83.0,83.03,688000000.0
2008-11-11 14:35:00,83.03,83.11,82.975,83.09,591700000.0
2008-11-11 14:40:00,83.09,83.145,83.065,83.11,349100000.0
2008-11-11 14:45:00,83.105,83.135,83.065,83.12,416900000.0
2008-11-11 14:50:00,83.12,83.215,83.1,83.18,446900000.0
2008-11-11 14:55:00,83.175,83.205,83.15,83.15,397100000.0
2008-11-11 15:00:00,83.15,83.3,83.12,83.29,370400000.0
2008-11-11 15:05:00,83.295,83.345,83.265,83.28,589900000.0
2008-11-11 15:10:00,83.28,83.32,83.23,83.275,447000000.0
2008-11-11 15:15:00,83.275,83.285,83.21,83.26,432900000.0
2008-11-11 15:20:00,83.26,83.275,83.175,83.225,546400000.0
2008-11-11 15:25:00,83.225,83.23,83.14,83.145,467000000.0
2008-11-11 15:30:00,83.145,83.23,83.13,83.17,533800000.0
2008-11-11 15:35:00,83.17,83.23,83.145,83.16,432500000.0
2008-11-11 15:40:00,83.165,83.28,83.13,83.235,491800000.0
2008-11-11 15:45:00,83.23,83.305,83.22,83.285,631100000.0
2008-11-11 15:50:00,83.285,83.285,83.215,83.235,388600000.0
2008-11-11 15:55:00,83.235,83.24,83.155,83.185,393100000.0
2008-11-11 16:00:00,83.185,83.215,83.145,83.185,417200000.0
2008-11-11 16:05:00,83.18,83.205,83.115,83.13,371500000.0
2008-11-11 16:10:00,83.135,83.2,83.095,83.19,455400000.0
2008-11-11 16:15:00,83.19,83.2,83.11,83.155,441200000.0
2008-11-11 16:20:00,83.155,83.17,83.085,83.15,647800000.0
2008-11-11 16:25:00,83.155,83.18,83.08,83.08,602900000.0
2008-11-11 16:30:00,83.075,83.14,82.905,82.965,774500000.0
2008-11-11 16:35:00,82.965,82.99,82.88,82.95,752000000.0
2008-11-11 16:40:00,82.95,82.95,82.84,82.92,562300000.0
2008-11-11 16:45:00,82.925,82.94,82.705,82.795,724400000.0
2008-11-11 16:50:00,82.78,82.83,82.68,82.69,765500000.0
2008-11-11 16:55:00,82.695,82.71,82.455,82.495,794600000.0
2008-11-11 17:00:00,82.485,82.61,82.42,82.545,751900000.0
2008-11-11 17:05:00,82.55,82.58,82.45,82.48,794000000.0
2008-11-11 17:10:00,82.48,82.605,82.475,82.55,801000000.0
2008-11-11 17:15:00,82.545,82.55,82.42,82.435,668200000.0
2008-11-11 17:20:00,82.435,82.5,82.405,82.48,798800000.0
2008-11-11 17:25:00,82.475,82.53,82.395,82.41,714600000.0
2008-11-11 17:30:00,82.4,82.47,82.37,82.46,753600000.0
2008-11-11 17:35:00,82.46,82.465,82.295,82.31,693000000.0
2008-11-11 17:40:00,82.305,82.355,82.215,82.27,741700000.0
2008-11-11 17:45:00,82.265,82.31,82.15,82.225,828900000.0
2008-11-11 17:50:00,82.225,82.485,82.215,82.465,848100000.0
2008-11-11 17:55:00,82.465,82.465,82.31,82.355,813300000.0
2008-11-11 18:00:00,82.355,82.405,82.175,82.21,735100000.0
2008-11-11 18:05:00,82.21,82.245,82.07,82.24,683860000.0
2008-11-11 18:10:00,82.245,82.365,82.2,82.33,754000000.0
2008-11-11 18:15:00,82.33,82.515,82.325,82.46,721000000.0
2008-11-11 18:20:00,82.455,82.66,82.445,82.545,634200000.0
2008-11-11 18:25:00,82.545,82.57,82.48,82.515,493200000.0
2008-11-11 18:30:00,82.515,82.57,82.335,82.415,634600000.0
2008-11-11 18:35:00,82.42,82.57,82.385,82.565,585400000.0
2008-11-11 18:40:00,82.57,82.7,82.535,82.67,686400000.0
2008-11-11 18:45:00,82.67,82.75,82.51,82.51,565500000.0
2008-11-11 18:50:00,82.51,82.64,82.405,82.59,410000000.0
2008-11-11 18:55:00,82.59,82.595,82.465,82.47,481800000.0
2008-11-11 19:00:00,82.465,82.49,82.385,82.39,338800000.0
2008-11-11 19:05:00,82.395,82.4,82.18,82.235,478700000.0
2008-11-11 19:10:00,82.235,82.275,82.16,82.175,426900000.0
2008-11-11 19:15:00,82.17,82.38,82.17,82.26,587100000.0
2008-11-11 19:20:00,82.26,82.315,82.2,82.2,284400000.0
2008-11-11 19:25:00,82.195,82.32,82.175,82.21,1498700003.0
2008-11-11 19:30:00,82.215,82.35,82.195,82.325,403600000.0
2008-11-11 19:35:00,82.32,82.385,82.3,82.345,274000000.0
2008-11-11 19:40:00,82.34,82.495,82.295,82.35,586300000.0
2008-11-11 19:45:00,82.35,82.36,82.25,82.35,277600000.0
2008-11-11 19:50:00,82.35,82.35,82.24,82.335,453799998.0
2008-11-11 19:55:00,82.325,82.4,82.3,82.4,175800000.0
2008-11-11 20:00:00,82.4,82.425,82.32,82.4,312900000.0
2008-11-11 20:05:00,82.4,82.445,82.355,82.415,260100000.0
2008-11-11 20:10:00,82.41,82.53,82.37,82.39,377400000.0
2008-11-11 20:15:00,82.395,82.455,82.36,82.36,293500000.0
2008-11-11 20:20:00,82.365,82.46,82.25,82.25,796099991.0
2008-11-11 20:25:00,82.25,82.25,82.14,82.18,493100000.0
2008-11-11 20:30:00,82.175,82.19,82.07,82.075,198400000.0
2008-11-11 20:35:00,82.08,82.17,82.07,82.09,304600000.0
2008-11-11 20:40:00,82.085,82.2,82.085,82.14,203100000.0
2008-11-11 20:45:00,82.135,82.18,82.11,82.11,215700000.0
2008-11-11 20:50:00,82.115,82.385,82.11,82.385,308400000.0
2008-11-11 20:55:00,82.39,82.45,82.305,82.435,348300000.0
2008-11-11 21:00:00,82.42,82.595,82.35,82.4,575500000.0
2008-11-11 21:05:00,82.4,82.445,82.205,82.32,726400000.0
2008-11-11 21:10:00,82.32,82.47,82.315,82.465,347200000.0
2008-11-11 21:15:00,82.475,82.54,82.345,82.52,463300000.0
2008-11-11 21:20:00,82.525,82.665,82.395,82.42,462140000.0
2008-11-11 21:25:00,82.42,82.61,82.415,82.605,377400000.0
2008-11-11 21:30:00,82.6,82.715,82.525,82.695,472400000.0
2008-11-11 21:35:00,82.695,82.715,82.4,82.415,699300000.0
2008-11-11 21:40:00,82.42,82.475,82.36,82.39,327400000.0
2008-11-11 21:45:00,82.375,82.49,82.375,82.4,298400000.0
2008-11-11 21:50:00,82.395,82.395,82.22,82.335,390000000.0
2008-11-11 21:55:00,82.345,82.395,82.275,82.28,276400000.0
2008-11-11 22:00:00,82.28,82.415,82.255,82.395,327000000.0
2008-11-11 22:05:00,82.4,82.495,82.345,82.35,429800000.0
2008-11-11 22:10:00,82.35,82.43,82.315,82.375,310400000.0
2008-11-11 22:15:00,82.37,82.475,82.335,82.45,336200000.0
2008-11-11 22:20:00,82.45,82.465,82.39,82.39,236500000.0
2008-11-11 22:25:00,82.385,82.395,82.335,82.38,130800000.0
2008-11-11 22:30:00,82.375,82.385,82.29,82.295,196400000.0
2008-11-11 22:35:00,82.295,82.295,82.215,82.235,209900000.0
2008-11-11 22:40:00,82.245,82.34,82.225,82.295,273200000.0
2008-11-11 22:45:00,82.29,82.39,82.265,82.385,121000000.0
2008-11-11 22:50:00,82.39,82.425,82.34,82.355,150600000.0
2008-11-11 22:55:00,82.38,82.44,82.365,82.385,111200000.0
2008-11-11 23:00:00,82.395,82.395,82.34,82.37,234000000.0
2008-11-11 23:05:00,82.37,82.385,82.35,82.35,93700000.0
2008-11-11 23:10:00,82.35,82.35,82.24,82.245,97100000.0
2008-11-11 23:15:00,82.24,82.29,82.23,82.26,82600000.0
2008-11-11 23:20:00,82.27,82.27,82.215,82.265,101200000.0
2008-11-11 23:25:00,82.265,82.275,82.21,82.24,67200000.0
2008-11-11 23:30:00,82.245,82.26,82.195,82.195,91800000.0
2008-11-11 23:35:00,82.22,82.23,82.14,82.14,59400000.0
2008-11-11 23:40:00,82.14,82.17,82.11,82.11,80800000.0
2008-11-11 23:45:00,82.125,82.3,82.125,82.235,161600000.0
2008-11-11 23:50:00,82.24,82.255,82.235,82.255,31200000.0
2008-11-11 23:55:00,82.25,82.25,82.18,82.205,90000000.0
2008-11-12 00:00:00,82.18,82.21,82.151,82.17,342400000.0
2008-11-12 00:05:00,82.17,82.21,82.165,82.165,80700000.0
2008-11-12 00:10:00,82.175,82.175,82.14,82.14,191000000.0
2008-11-12 00:15:00,82.14,82.16,82.107,82.155,171100000.0
2008-11-12 00:20:00,82.133,82.185,82.117,82.185,236500000.0
2008-11-12 00:25:00,82.17,82.21,82.17,82.205,41800000.0
2008-11-12 00:30:00,82.205,82.215,82.17,82.17,101000000.0
2008-11-12 00:35:00,82.17,82.17,82.17,82.17,32000000.0
2008-11-12 00:40:00,82.17,82.17,82.17,82.17,18200000.0
2008-11-12 00:45:00,82.17,82.17,82.105,82.135,51800000.0
2008-11-12 00:50:00,82.14,82.15,82.125,82.13,52000000.0
2008-11-12 00:55:00,82.13,82.165,82.13,82.155,25000000.0
2008-11-12 01:00:00,82.16,82.17,82.14,82.14,84700000.0
2008-11-12 01:05:00,82.14,82.14,82.015,82.09,246800000.0
2008-11-12 01:10:00,82.08,82.18,82.08,82.18,120100000.0
2008-11-12 01:15:00,82.18,82.205,82.125,82.13,202300000.0
2008-11-12 01:20:00,82.125,82.135,82.02,82.045,209100000.0
2008-11-12 01:25:00,82.05,82.09,82.04,82.075,165100000.0
2008-11-12 01:30:00,82.07,82.07,81.79,81.82,1428700004.0
2008-11-12 01:35:00,81.835,81.865,81.705,81.82,353600000.0
2008-11-12 01:40:00,81.825,81.855,81.775,81.775,226000000.0
2008-11-12 01:45:00,81.78,81.785,81.65,81.7,331100000.0
2008-11-12 01:50:00,81.705,81.775,81.68,81.76,272800000.0
2008-11-12 01:55:00,81.745,81.94,81.72,81.905,471200000.0
2008-11-12 02:00:00,81.915,82.015,81.855,81.925,444300000.0
2008-11-12 02:05:00,81.92,81.995,81.895,81.995,404100000.0
2008-11-12 02:10:00,81.985,82.02,81.955,82.005,391900000.0
2008-11-12 02:15:00,82.005,82.135,82.005,82.12,402600000.0
2008-11-12 02:20:00,82.115,82.25,82.065,82.245,305600000.0
2008-11-12 02:25:00,82.245,82.345,82.17,82.21,514900000.0
2008-11-12 02:30:00,82.23,82.235,82.115,82.205,214400000.0
2008-11-12 02:35:00,82.205,82.345,82.145,82.335,416400000.0
2008-11-12 02:40:00,82.335,82.395,82.295,82.34,321000000.0
2008-11-12 02:45:00,82.34,82.37,82.305,82.335,272500000.0
2008-11-12 02:50:00,82.33,82.355,82.22,82.27,402000000.0
2008-11-12 02:55:00,82.27,82.27,82.12,82.12,509600000.0
2008-11-12 03:00:00,82.12,82.265,82.08,82.265,365200000.0
2008-11-12 03:05:00,82.26,82.35,82.245,82.325,229300000.0
2008-11-12 03:10:00,82.315,82.35,82.23,82.325,381900000.0
2008-11-12 03:15:00,82.325,82.365,82.32,82.355,287800000.0
2008-11-12 03:20:00,82.355,82.445,82.305,82.43,351200000.0
2008-11-12 03:25:00,82.43,82.45,82.295,82.34,364600000.0
2008-11-12 03:30:00,82.34,82.45,82.325,82.44,301600000.0
2008-11-12 03:35:00,82.44,82.53,82.365,82.505,428800000.0
2008-11-12 03:40:00,82.5,82.545,82.415,82.51,346900000.0
2008-11-12 03:45:00,82.51,82.59,82.44,82.57,416400000.0
2008-11-12 03:50:00,82.565,82.625,82.535,82.61,219400000.0
2008-11-12 03:55:00,82.61,82.63,82.515,82.62,240800000.0
2008-11-12 04:00:00,82.625,82.65,82.545,82.595,256200000.0
2008-11-12 04:05:00,82.595,82.625,82.55,82.56,230000000.0
2008-11-12 04:10:00,82.56,82.565,82.315,82.315,311100000.0
2008-11-12 04:15:00,82.315,82.43,82.3,82.42,313000000.0
2008-11-12 04:20:00,82.415,82.445,82.315,82.315,281800000.0
2008-11-12 04:25:00,82.325,82.38,82.32,82.35,126000000.0
2008-11-12 04:30:00,82.345,82.38,82.31,82.37,174600000.0
2008-11-12 04:35:00,82.365,82.39,82.315,82.32,264900000.0
2008-11-12 04:40:00,82.325,82.345,82.275,82.295,238400000.0
2008-11-12 04:45:00,82.3,82.315,82.27,82.275,134000000.0
2008-11-12 04:50:00,82.275,82.31,82.265,82.295,145200000.0
2008-11-12 04:55:00,82.305,82.455,82.3,82.39,195800000.0
2008-11-12 05:00:00,82.385,82.465,82.375,82.405,297800000.0
2008-11-12 05:05:00,82.4,82.455,82.39,82.44,229400000.0
2008-11-12 05:10:00,82.44,82.445,82.35,82.36,233800000.0
2008-11-12 05:15:00,82.36,82.395,82.285,82.34,268400000.0
2008-11-12 05:20:00,82.335,82.385,82.295,82.315,136600000.0
2008-11-12 05:25:00,82.31,82.325,82.22,82.225,104800000.0
2008-11-12 05:30:00,82.22,82.25,82.135,82.215,213000000.0
2008-11-12 05:35:00,82.22,82.255,82.185,82.19,216600000.0
2008-11-12 05:40:00,82.195,82.225,82.125,82.125,234200000.0
2008-11-12 05:45:00,82.14,82.315,82.12,82.235,222200000.0
2008-11-12 05:50:00,82.235,82.25,82.065,82.065,283300000.0
2008-11-12 05:55:00,82.07,82.15,82.065,82.105,181900000.0
2008-11-12 06:00:00,82.105,82.165,82.095,82.125,184000000.0
2008-11-12 06:05:00,82.13,82.2,82.125,82.17,144200000.0
2008-11-12 06:10:00,82.17,82.19,82.145,82.185,118600000.0
2008-11-12 06:15:00,82.185,82.35,82.175,82.295,211000000.0
2008-11-12 06:20:00,82.3,82.335,82.25,82.315,256700000.0
2008-11-12 06:25:00,82.32,82.32,82.195,82.225,191900000.0
2008-11-12 06:30:00,82.225,82.34,82.18,82.295,235600000.0
2008-11-12 06:35:00,82.295,82.345,82.26,82.315,221400000.0
2008-11-12 06:40:00,82.315,82.315,82.26,82.28,266400000.0
2008-11-12 06:45:00,82.28,82.36,82.265,82.35,188800000.0
2008-11-12 06:50:00,82.365,82.48,82.335,82.425,269200000.0
2008-11-12 06:55:00,82.425,82.48,82.41,82.435,285000000.0
2008-11-12 07:00:00,82.43,82.455,82.395,82.435,171600000.0
2008-11-12 07:05:00,82.43,82.47,82.39,82.425,216400000.0
2008-11-12 07:10:00,82.42,82.455,82.355,82.36,288800000.0
2008-11-12 07:15:00,82.36,82.385,82.245,82.37,210900000.0
2008-11-12 07:20:00,82.37,82.385,82.31,82.325,192800000.0
2008-11-12 07:25:00,82.33,82.375,82.325,82.34,114500000.0
2008-11-12 07:30:00,82.34,82.34,82.17,82.265,305400000.0
2008-11-12 07:35:00,82.265,82.275,82.135,82.255,281600000.0
2008-11-12 07:40:00,82.25,82.33,82.235,82.29,253800000.0
2008-11-12 07:45:00,82.29,82.31,82.2,82.28,192800000.0
2008-11-12 07:50:00,82.29,82.365,82.29,82.34,106000000.0
2008-11-12 07:55:00,82.34,82.36,82.315,82.35,150900000.0
2008-11-12 08:00:00,82.345,82.42,82.33,82.375,203600000.0
2008-11-12 08:05:00,82.37,82.415,82.35,82.39,144200000.0
2008-11-12 08:10:00,82.39,82.48,82.39,82.45,227000000.0
2008-11-12 08:15:00,82.445,82.445,82.37,82.415,242600000.0
2008-11-12 08:20:00,82.42,82.485,82.41,82.48,194900000.0
2008-11-12 08:25:00,82.48,82.54,82.435,82.5,225000000.0
2008-11-12 08:30:00,82.49,82.545,82.49,82.505,168200000.0
2008-11-12 08:35:00,82.505,82.54,82.44,82.53,184200000.0
2008-11-12 08:40:00,82.525,82.605,82.525,82.545,321200000.0
2008-11-12 08:45:00,82.56,82.6,82.52,82.58,227000000.0
2008-11-12 08:50:00,82.58,82.62,82.505,82.505,231100000.0
2008-11-12 08:55:00,82.51,82.63,82.495,82.565,183200000.0
2008-11-12 09:00:00,82.565,82.57,82.505,82.565,243300000.0
2008-11-12 09:05:00,82.565,82.59,82.51,82.565,272600000.0
2008-11-12 09:10:00,82.56,82.61,82.54,82.575,263600000.0
2008-11-12 09:15:00,82.58,82.65,82.575,82.645,279800000.0
2008-11-12 09:20:00,82.64,82.8,82.63,82.76,494600000.0
2008-11-12 09:25:00,82.75,82.885,82.72,82.81,508600000.0
2008-11-12 09:30:00,82.81,82.855,82.79,82.82,404200000.0
2008-11-12 09:35:00,82.815,82.92,82.775,82.86,590700000.0
2008-11-12 09:40:00,82.845,82.875,82.735,82.75,684700000.0
2008-11-12 09:45:00,82.75,82.82,82.715,82.765,415700000.0
2008-11-12 09:50:00,82.77,82.805,82.715,82.745,427500000.0
2008-11-12 09:55:00,82.75,82.825,82.72,82.74,443900000.0
2008-11-12 10:00:00,82.74,82.755,82.605,82.675,502300000.0
2008-11-12 10:05:00,82.685,82.685,82.59,82.64,494300000.0
2008-11-12 10:10:00,82.64,82.69,82.475,82.49,485900000.0
2008-11-12 10:15:00,82.485,82.61,82.445,82.57,579000000.0
2008-11-12 10:20:00,82.57,82.605,82.495,82.525,545100000.0
2008-11-12 10:25:00,82.515,82.565,82.49,82.56,489700000.0
2008-11-12 10:30:00,82.555,82.58,82.42,82.47,560100000.0
2008-11-12 10:35:00,82.475,82.515,82.455,82.485,321100000.0
2008-11-12 10:40:00,82.485,82.5,82.315,82.385,488300000.0
2008-11-12 10:45:00,82.375,82.38,82.235,82.26,415600000.0
2008-11-12 10:50:00,82.265,82.3,82.19,82.205,582500000.0
2008-11-12 10:55:00,82.205,82.29,82.105,82.21,615600000.0
2008-11-12 11:00:00,82.215,82.225,82.095,82.15,580000000.0
2008-11-12 11:05:00,82.145,82.255,82.12,82.24,496500000.0
2008-11-12 11:10:00,82.245,82.26,82.115,82.14,573700000.0
2008-11-12 11:15:00,82.14,82.21,82.105,82.205,626300000.0
2008-11-12 11:20:00,82.2,82.35,82.185,82.34,496700000.0
2008-11-12 11:25:00,82.34,82.39,82.31,82.32,472500000.0
2008-11-12 11:30:00,82.325,82.42,82.305,82.34,457600000.0
2008-11-12 11:35:00,82.34,82.41,82.3,82.325,461400000.0
2008-11-12 11:40:00,82.33,82.375,82.27,82.335,431400000.0
2008-11-12 11:45:00,82.335,82.355,82.215,82.22,447700000.0
2008-11-12 11:50:00,82.22,82.245,82.045,82.08,528900000.0
2008-11-12 11:55:00,82.085,82.11,81.93,82.055,590400000.0
2008-11-12 12:00:00,82.045,82.105,81.915,81.99,504600000.0
2008-11-12 12:05:00,81.98,81.98,81.78,81.905,562700000.0
2008-11-12 12:10:00,81.895,81.92,81.755,81.845,538900000.0
2008-11-12 12:15:00,81.85,81.95,81.835,81.875,479200000.0
2008-11-12 12:20:00,81.885,81.98,81.88,81.93,403000000.0
2008-11-12 12:25:00,81.93,82.14,81.93,82.1,567200000.0
2008-11-12 12:30:00,82.095,82.18,82.01,82.08,629600000.0
2008-11-12 12:35:00,82.09,82.11,81.915,81.99,558900000.0
2008-11-12 12:40:00,81.99,82.06,81.865,81.875,607300000.0
2008-11-12 12:45:00,81.88,82.02,81.865,81.985,462700000.0
2008-11-12 12:50:00,81.985,81.985,81.835,81.935,562700000.0
2008-11-12 12:55:00,81.94,81.975,81.87,81.91,482200000.0
2008-11-12 13:00:00,81.905,81.94,81.75,81.755,506900000.0
2008-11-12 13:05:00,81.76,81.865,81.68,81.735,502900000.0
2008-11-12 13:10:00,81.73,81.92,81.72,81.86,588200000.0
2008-11-12 13:15:00,81.855,81.87,81.715,81.8,808800000.0
2008-11-12 13:20:00,81.805,81.915,81.795,81.845,500500000.0
2008-11-12 13:25:00,81.845,82.075,81.845,82.07,529900000.0
2008-11-12 13:30:00,82.07,82.08,81.93,81.99,442600000.0
2008-11-12 13:35:00,81.995,82.075,81.98,82.02,395600000.0
2008-11-12 13:40:00,82.02,82.105,82.005,82.04,437400000.0
2008-11-12 13:45:00,82.04,82.23,82.025,82.195,480700000.0
2008-11-12 13:50:00,82.2,82.34,82.165,82.315,617000000.0
2008-11-12 13:55:00,82.315,82.375,82.235,82.26,457600000.0
2008-11-12 14:00:00,82.26,82.385,82.25,82.305,568000000.0
2008-11-12 14:05:00,82.3,82.325,82.225,82.23,455100000.0
2008-11-12 14:10:00,82.23,82.375,82.22,82.365,391000000.0
2008-11-12 14:15:00,82.375,82.51,82.37,82.43,584600000.0
2008-11-12 14:20:00,82.43,82.58,82.43,82.47,551300000.0
2008-11-12 14:25:00,82.47,82.475,82.37,82.385,407200000.0
2008-11-12 14:30:00,82.375,82.42,82.3,82.325,554900000.0
2008-11-12 14:35:00,82.33,82.385,82.19,82.205,498500000.0
2008-11-12 14:40:00,82.205,82.27,82.045,82.075,630500000.0
2008-11-12 14:45:00,82.075,82.125,81.975,82.065,715900000.0
2008-11-12 14:50:00,82.06,82.165,81.985,82.11,517000000.0
2008-11-12 14:55:00,82.115,82.185,81.845,81.895,635100000.0
2008-11-12 15:00:00,81.895,82.0,81.83,81.935,656100000.0
2008-11-12 15:05:00,81.94,82.07,81.895,81.965,543700000.0
2008-11-12 15:10:00,81.965,82.06,81.87,81.875,639900000.0
2008-11-12 15:15:00,81.88,81.89,81.765,81.83,544800000.0
2008-11-12 15:20:00,81.83,81.95,81.815,81.915,555800000.0
2008-11-12 15:25:00,81.92,81.98,81.87,81.87,573800000.0
2008-11-12 15:30:00,81.875,81.985,81.865,81.915,492700000.0
2008-11-12 15:35:00,81.91,82.04,81.86,81.945,570000000.0
2008-11-12 15:40:00,81.94,81.95,81.815,81.87,705200000.0
2008-11-12 15:45:00,81.87,81.965,81.785,81.87,635000000.0
2008-11-12 15:50:00,81.875,81.925,81.76,81.76,516900000.0
2008-11-12 15:55:00,81.755,81.845,81.655,81.67,622900000.0
2008-11-12 16:00:00,81.685,81.705,81.335,81.34,720860000.0
2008-11-12 16:05:00,81.33,81.44,81.145,81.175,809100000.0
2008-11-12 16:10:00,81.175,81.35,81.175,81.305,775600000.0
2008-11-12 16:15:00,81.31,81.475,81.31,81.43,659600000.0
2008-11-12 16:20:00,81.43,81.455,81.345,81.415,703800000.0
2008-11-12 16:25:00,81.415,81.5,81.375,81.415,521300000.0
2008-11-12 16:30:00,81.415,81.45,81.18,81.25,621100000.0
2008-11-12 16:35:00,81.25,81.435,81.185,81.43,734600000.0
2008-11-12 16:40:00,81.445,81.45,81.19,81.3,797100000.0
2008-11-12 16:45:00,81.305,81.405,81.215,81.32,682600000.0
2008-11-12 16:50:00,81.33,81.52,81.31,81.48,698400000.0
2008-11-12 16:55:00,81.485,81.53,81.31,81.335,595100000.0
2008-11-12 17:00:00,81.33,81.47,81.315,81.375,745700000.0
2008-11-12 17:05:00,81.375,81.38,81.155,81.215,747100000.0
2008-11-12 17:10:00,81.215,81.38,81.16,81.305,548400000.0
2008-11-12 17:15:00,81.31,81.39,81.14,81.265,537800000.0
2008-11-12 17:20:00,81.28,81.315,81.18,81.29,613900000.0
2008-11-12 17:25:00,81.29,81.355,81.155,81.2,567200000.0
2008-11-12 17:30:00,81.2,81.205,80.985,81.03,903860003.0
2008-11-12 17:35:00,81.035,81.04,80.485,80.63,852160000.0
2008-11-12 17:40:00,80.645,80.785,80.525,80.785,677480000.0
2008-11-12 17:45:00,80.79,80.85,80.61,80.69,720600000.0
2008-11-12 17:50:00,80.685,80.89,80.625,80.795,585920000.0
2008-11-12 17:55:00,80.79,81.11,80.715,80.92,600840000.0
2008-11-12 18:00:00,80.945,81.0,80.615,80.675,765940000.0
2008-11-12 18:05:00,80.675,80.92,80.595,80.665,739920000.0
2008-11-12 18:10:00,80.665,80.665,80.145,80.275,803320000.0
2008-11-12 18:15:00,80.275,80.92,80.275,80.81,696800000.0
2008-11-12 18:20:00,80.775,80.81,80.49,80.71,705240000.0
2008-11-12 18:25:00,80.72,80.84,80.65,80.7,670300000.0
2008-11-12 18:30:00,80.705,80.79,80.505,80.505,570800000.0
2008-11-12 18:35:00,80.505,80.675,80.475,80.575,685100000.0
2008-11-12 18:40:00,80.575,80.645,80.5,80.605,436600000.0
2008-11-12 18:45:00,80.605,80.74,80.515,80.7,604800000.0
2008-11-12 18:50:00,80.705,80.8,80.6,80.785,529600000.0
2008-11-12 18:55:00,80.78,81.17,80.76,80.99,690300000.0
2008-11-12 19:00:00,80.985,81.11,80.94,81.1,622600007.0
2008-11-12 19:05:00,81.1,81.11,80.855,80.905,509300000.0
2008-11-12 19:10:00,80.905,80.945,80.78,80.815,690500000.0
2008-11-12 19:15:00,80.815,80.815,80.725,80.755,1362900001.0
2008-11-12 19:20:00,80.76,80.79,80.645,80.735,345000000.0
2008-11-12 19:25:00,80.74,80.955,80.665,80.885,452300000.0
2008-11-12 19:30:00,80.895,81.03,80.895,80.905,419200000.0
2008-11-12 19:35:00,80.9,81.095,80.9,80.96,357000000.0
2008-11-12 19:40:00,80.955,80.99,80.84,80.865,433200000.0
2008-11-12 19:45:00,80.86,80.905,80.825,80.825,260800000.0
2008-11-12 19:50:00,80.825,80.835,80.695,80.79,428500000.0
2008-11-12 19:55:00,80.79,81.095,80.785,81.08,353600000.0
2008-11-12 20:00:00,81.08,81.115,81.0,81.055,400700000.0
2008-11-12 20:05:00,81.06,81.115,81.0,81.005,304400000.0
2008-11-12 20:10:00,81.01,81.02,80.845,80.845,265900000.0
2008-11-12 20:15:00,80.845,80.89,80.64,80.73,435100000.0
2008-11-12 20:20:00,80.735,80.795,80.555,80.64,1198999999.0
2008-11-12 20:25:00,80.64,80.7,80.535,80.66,373800000.0
2008-11-12 20:30:00,80.655,80.67,80.4,80.42,651600000.0
2008-11-12 20:35:00,80.425,80.535,80.33,80.525,636400000.0
2008-11-12 20:40:00,80.525,80.655,80.42,80.62,444340000.0
2008-11-12 20:45:00,80.625,80.67,80.56,80.65,368600000.0
2008-11-12 20:50:00,80.65,80.65,80.51,80.515,342700000.0
2008-11-12 20:55:00,80.52,80.64,80.475,80.625,375000000.0
2008-11-12 21:00:00,80.625,80.715,80.6,80.67,354000000.0
2008-11-12 21:05:00,80.67,80.68,80.475,80.555,336800000.0
2008-11-12 21:10:00,80.56,80.56,80.385,80.385,348100000.0
2008-11-12 21:15:00,80.39,80.65,80.39,80.625,504600000.0
2008-11-12 21:20:00,80.61,80.68,80.555,80.665,291000000.0
2008-11-12 21:25:00,80.67,80.715,80.61,80.615,278200000.0
2008-11-12 21:30:00,80.61,80.685,80.58,80.605,363200000.0
2008-11-12 21:35:00,80.61,80.64,80.51,80.53,307800000.0
2008-11-12 21:40:00,80.535,80.655,80.52,80.65,310800000.0
2008-11-12 21:45:00,80.655,80.7,80.59,80.6,241200000.0
2008-11-12 21:50:00,80.605,80.625,80.53,80.555,295400000.0
2008-11-12 21:55:00,80.55,80.575,80.485,80.515,367400000.0
2008-11-12 22:00:00,80.515,80.535,80.385,80.46,467800001.0
2008-11-12 22:05:00,80.46,80.465,80.28,80.29,403500000.0
2008-11-12 22:10:00,80.285,80.33,80.235,80.265,976700007.0
2008-11-12 22:15:00,80.265,80.35,80.23,80.285,272200000.0
2008-11-12 22:20:00,80.28,80.3,80.125,80.175,332500000.0
2008-11-12 22:25:00,80.175,80.205,80.095,80.11,246100000.0
2008-11-12 22:30:00,80.105,80.18,80.09,80.12,328200000.0
2008-11-12 22:35:00,80.12,80.16,80.045,80.145,439300000.0
2008-11-12 22:40:00,80.14,80.15,79.91,80.045,558900000.0
2008-11-12 22:45:00,80.05,80.125,79.96,80.015,364900000.0
2008-11-12 22:50:00,80.015,80.095,79.995,80.025,387900000.0
2008-11-12 22:55:00,80.03,80.045,79.98,80.0,299200000.0
2008-11-12 23:00:00,80.0,80.025,79.865,79.91,267500000.0
2008-11-12 23:05:00,79.91,79.935,79.91,79.925,181900000.0
2008-11-12 23:10:00,79.925,79.965,79.895,79.95,150000000.0
2008-11-12 23:15:00,79.95,79.95,79.87,79.875,92500000.0
2008-11-12 23:20:00,79.875,79.925,79.87,79.925,130900000.0
2008-11-12 23:25:00,79.915,79.94,79.9,79.94,168600000.0
2008-11-12 23:30:00,79.945,80.085,79.94,80.085,209700000.0
2008-11-12 23:35:00,80.105,80.125,80.065,80.105,190300000.0
2008-11-12 23:40:00,80.085,80.11,80.055,80.075,105600000.0
2008-11-12 23:45:00,80.08,80.11,79.945,80.025,247200000.0
2008-11-12 23:50:00,80.025,80.075,80.005,80.05,99600000.0
2008-11-12 23:55:00,80.045,80.06,80.01,80.035,138400000.0
2008-11-13 00:00:00,80.018,80.023,79.671,79.72,331200000.0
2008-11-13 00:05:00,79.71,79.73,79.57,79.695,192800000.0
2008-11-13 00:10:00,79.69,79.865,79.69,79.75,242900000.0
2008-11-13 00:15:00,79.74,79.78,79.72,79.75,143700000.0
2008-11-13 00:20:00,79.755,79.79,79.755,79.785,69000000.0
2008-11-13 00:25:00,79.765,79.83,79.76,79.82,46900000.0
2008-11-13 00:30:00,79.815,79.89,79.815,79.86,48400000.0
2008-11-13 00:35:00,79.86,79.91,79.83,79.84,87380000.0
2008-11-13 00:40:00,79.84,79.88,79.695,79.73,168500000.0
2008-11-13 00:45:00,79.72,79.72,79.625,79.65,73600000.0
2008-11-13 00:50:00,79.64,79.69,79.545,79.575,181300000.0
2008-11-13 00:55:00,79.575,79.715,79.575,79.66,283000000.0
2008-11-13 01:00:00,79.665,79.73,79.66,79.67,176900000.0
2008-11-13 01:05:00,79.67,79.725,79.61,79.71,121300000.0
2008-11-13 01:10:00,79.71,79.84,79.685,79.815,203100000.0
2008-11-13 01:15:00,79.805,79.83,79.79,79.825,123200000.0
2008-11-13 01:20:00,79.82,80.015,79.815,80.015,172000000.0
2008-11-13 01:25:00,80.01,80.075,79.98,80.0,315200000.0
2008-11-13 01:30:00,80.005,80.055,79.97,80.025,238700000.0
2008-11-13 01:35:00,80.02,80.165,79.96,80.065,208400000.0
2008-11-13 01:40:00,80.08,80.18,80.03,80.17,255000000.0
2008-11-13 01:45:00,80.17,80.215,80.14,80.195,217600000.0
2008-11-13 01:50:00,80.2,80.215,80.115,80.165,243400000.0
2008-11-13 01:55:00,80.16,80.16,79.84,79.84,1017900001.0
2008-11-13 02:00:00,79.84,80.14,79.84,80.095,602400002.0
2008-11-13 02:05:00,80.09,80.36,80.08,80.27,838000000.0
2008-11-13 02:10:00,80.275,80.35,80.18,80.285,745300000.0
2008-11-13 02:15:00,80.28,80.305,80.205,80.285,366800000.0
2008-11-13 02:20:00,80.29,80.3,80.21,80.21,359600000.0
2008-11-13 02:25:00,80.21,80.28,80.21,80.22,293500000.0
2008-11-13 02:30:00,80.22,80.405,80.21,80.355,507900000.0
2008-11-13 02:35:00,80.35,80.56,80.35,80.52,518000000.0
2008-11-13 02:40:00,80.515,80.54,80.37,80.45,489200000.0
2008-11-13 02:45:00,80.45,80.5,80.39,80.435,392300000.0
2008-11-13 02:50:00,80.43,80.515,80.4,80.415,410200000.0
2008-11-13 02:55:00,80.42,80.445,80.35,80.435,371800000.0
2008-11-13 03:00:00,80.43,80.525,80.4,80.48,242000000.0
2008-11-13 03:05:00,80.48,80.62,80.445,80.615,412700000.0
2008-11-13 03:10:00,80.62,80.82,80.59,80.59,724200000.0
2008-11-13 03:15:00,80.59,80.6,80.36,80.42,775200000.0
2008-11-13 03:20:00,80.425,80.44,80.355,80.38,620100000.0
2008-11-13 03:25:00,80.38,80.44,80.37,80.42,493300000.0
2008-11-13 03:30:00,80.42,80.46,80.38,80.43,390100000.0
2008-11-13 03:35:00,80.435,80.455,80.4,80.415,309600000.0
2008-11-13 03:40:00,80.415,80.435,80.36,80.385,343600000.0
2008-11-13 03:45:00,80.38,80.46,80.355,80.405,629600000.0
2008-11-13 03:50:00,80.41,80.46,80.35,80.355,226700000.0
2008-11-13 03:55:00,80.355,80.435,80.355,80.4,275700000.0
2008-11-13 04:00:00,80.4,80.4,80.345,80.36,238500000.0
2008-11-13 04:05:00,80.365,80.445,80.365,80.41,253500000.0
2008-11-13 04:10:00,80.41,80.41,80.365,80.395,153400000.0
2008-11-13 04:15:00,80.395,80.45,80.395,80.42,179400000.0
2008-11-13 04:20:00,80.415,80.475,80.36,80.38,179000000.0
2008-11-13 04:25:00,80.38,80.445,80.38,80.435,244600000.0
2008-11-13 04:30:00,80.435,80.535,80.425,80.51,248800000.0
2008-11-13 04:35:00,80.505,80.61,80.445,80.485,326200000.0
2008-11-13 04:40:00,80.48,80.53,80.455,80.485,167300000.0
2008-11-13 04:45:00,80.49,80.53,80.45,80.455,153000000.0
2008-11-13 04:50:00,80.455,80.485,80.415,80.44,200700000.0
2008-11-13 04:55:00,80.44,80.51,80.41,80.445,194300000.0
2008-11-13 05:00:00,80.45,80.525,80.425,80.465,178000000.0
2008-11-13 05:05:00,80.47,80.5,80.435,80.475,160900000.0
2008-11-13 05:10:00,80.48,80.55,80.465,80.485,152800000.0
2008-11-13 05:15:00,80.5,80.535,80.49,80.53,191000000.0
2008-11-13 05:20:00,80.525,80.655,80.515,80.645,207400000.0
2008-11-13 05:25:00,80.64,80.78,80.605,80.765,187200000.0
2008-11-13 05:30:00,80.785,80.81,80.69,80.725,204000000.0
2008-11-13 05:35:00,80.73,80.945,80.725,80.86,340400000.0
2008-11-13 05:40:00,80.855,80.87,80.74,80.76,242800000.0
2008-11-13 05:45:00,80.76,80.87,80.76,80.83,272300000.0
2008-11-13 05:50:00,80.83,80.83,80.755,80.81,177800000.0
2008-11-13 05:55:00,80.805,80.845,80.76,80.82,158000000.0
2008-11-13 06:00:00,80.82,80.82,80.565,80.585,277400000.0
2008-11-13 06:05:00,80.58,80.63,80.51,80.51,350900000.0
2008-11-13 06:10:00,80.51,80.605,80.435,80.455,172200000.0
2008-11-13 06:15:00,80.455,80.62,80.435,80.59,292100000.0
2008-11-13 06:20:00,80.575,80.575,80.485,80.545,159200000.0
2008-11-13 06:25:00,80.53,80.545,80.43,80.485,153800000.0
2008-11-13 06:30:00,80.485,80.52,80.405,80.48,230600000.0
2008-11-13 06:35:00,80.47,80.48,80.295,80.385,396340000.0
2008-11-13 06:40:00,80.375,80.425,80.345,80.415,253200000.0
2008-11-13 06:45:00,80.415,80.48,80.35,80.365,219720000.0
2008-11-13 06:50:00,80.365,80.45,80.35,80.38,201800000.0
2008-11-13 06:55:00,80.38,80.415,80.355,80.39,235700000.0
2008-11-13 07:00:00,80.395,80.42,80.37,80.42,231100000.0
2008-11-13 07:05:00,80.42,80.42,80.315,80.37,99000000.0
2008-11-13 07:10:00,80.365,80.43,80.295,80.33,137400000.0
2008-11-13 07:15:00,80.325,80.39,80.29,80.34,218200000.0
2008-11-13 07:20:00,80.36,80.46,80.335,80.43,226000000.0
2008-11-13 07:25:00,80.43,80.565,80.41,80.525,189800000.0
2008-11-13 07:30:00,80.525,80.545,80.47,80.485,89600000.0
2008-11-13 07:35:00,80.49,80.725,80.49,80.68,220000000.0
2008-11-13 07:40:00,80.675,80.675,80.535,80.635,191800000.0
2008-11-13 07:45:00,80.635,80.67,80.61,80.625,179400000.0
2008-11-13 07:50:00,80.62,80.645,80.59,80.63,84500000.0
2008-11-13 07:55:00,80.63,80.635,80.47,80.47,130300000.0
2008-11-13 08:00:00,80.47,80.505,80.46,80.47,212000000.0
2008-11-13 08:05:00,80.47,80.62,80.46,80.56,249600000.0
2008-11-13 08:10:00,80.565,80.64,80.545,80.64,151000000.0
2008-11-13 08:15:00,80.64,80.69,80.61,80.665,207400000.0
2008-11-13 08:20:00,80.665,80.665,80.58,80.6,120200000.0
2008-11-13 08:25:00,80.605,80.835,80.605,80.805,173200000.0
2008-11-13 08:30:00,80.805,80.805,80.67,80.68,238200000.0
2008-11-13 08:35:00,80.675,80.8,80.665,80.765,271600000.0
2008-11-13 08:40:00,80.76,80.84,80.745,80.8,122200000.0
2008-11-13 08:45:00,80.795,80.8,80.645,80.685,215800000.0
2008-11-13 08:50:00,80.685,80.685,80.5,80.575,269000000.0
2008-11-13 08:55:00,80.58,80.725,80.56,80.59,218700000.0
2008-11-13 09:00:00,80.585,80.6,80.365,80.495,388200000.0
2008-11-13 09:05:00,80.5,80.505,80.375,80.485,273200000.0
2008-11-13 09:10:00,80.49,80.51,80.4,80.43,282800000.0
2008-11-13 09:15:00,80.43,80.47,80.35,80.39,364700000.0
2008-11-13 09:20:00,80.39,80.415,80.325,80.405,476700000.0
2008-11-13 09:25:00,80.405,80.425,80.33,80.355,355200000.0
2008-11-13 09:30:00,80.34,80.355,80.11,80.135,473800000.0
2008-11-13 09:35:00,80.14,80.265,80.07,80.085,509900000.0
2008-11-13 09:40:00,80.09,80.09,79.91,80.005,615160000.0
2008-11-13 09:45:00,80.0,80.115,79.975,80.095,471300000.0
2008-11-13 09:50:00,80.1,80.255,80.01,80.05,501600000.0
2008-11-13 09:55:00,80.055,80.13,79.935,80.115,614600000.0
2008-11-13 10:00:00,80.11,80.25,80.02,80.235,541600000.0
2008-11-13 10:05:00,80.24,80.36,80.185,80.325,533400000.0
2008-11-13 10:10:00,80.32,80.44,80.32,80.405,499700000.0
2008-11-13 10:15:00,80.405,80.58,80.365,80.535,535300000.0
2008-11-13 10:20:00,80.54,80.595,80.465,80.59,478000000.0
2008-11-13 10:25:00,80.585,80.845,80.54,80.825,647000000.0
2008-11-13 10:30:00,80.825,80.86,80.625,80.665,615800000.0
2008-11-13 10:35:00,80.665,80.83,80.64,80.73,559000000.0
2008-11-13 10:40:00,80.735,80.76,80.635,80.685,525800000.0
2008-11-13 10:45:00,80.675,80.805,80.62,80.745,421700000.0
2008-11-13 10:50:00,80.745,80.745,80.565,80.58,480500000.0
2008-11-13 10:55:00,80.58,80.62,80.475,80.5,446600000.0
2008-11-13 11:00:00,80.51,80.765,80.455,80.66,488500000.0
2008-11-13 11:05:00,80.665,80.815,80.61,80.66,595500000.0
2008-11-13 11:10:00,80.66,80.755,80.59,80.75,372200000.0
2008-11-13 11:15:00,80.75,80.9,80.75,80.845,597200000.0
2008-11-13 11:20:00,80.845,80.9,80.77,80.825,574000000.0
2008-11-13 11:25:00,80.83,80.86,80.695,80.825,538800000.0
2008-11-13 11:30:00,80.825,80.865,80.735,80.745,420400000.0
2008-11-13 11:35:00,80.745,80.75,80.595,80.6,1235900013.0
2008-11-13 11:40:00,80.595,80.755,80.59,80.72,542100000.0
2008-11-13 11:45:00,80.72,80.735,80.57,80.58,572100000.0
2008-11-13 11:50:00,80.585,80.76,80.585,80.73,453800000.0
2008-11-13 11:55:00,80.73,80.76,80.57,80.625,549000000.0
2008-11-13 12:00:00,80.625,80.795,80.595,80.715,455300000.0
2008-11-13 12:05:00,80.715,80.75,80.57,80.645,524200000.0
2008-11-13 12:10:00,80.645,80.68,80.57,80.64,465100000.0
2008-11-13 12:15:00,80.64,80.66,80.455,80.46,755500003.0
2008-11-13 12:20:00,80.455,80.525,80.41,80.505,556100000.0
2008-11-13 12:25:00,80.51,80.565,80.485,80.525,440800000.0
2008-11-13 12:30:00,80.53,80.625,80.5,80.56,480800000.0
2008-11-13 12:35:00,80.56,80.575,80.4,80.42,418900000.0
2008-11-13 12:40:00,80.41,80.41,80.205,80.305,570600000.0
2008-11-13 12:45:00,80.305,80.38,80.125,80.29,915800000.0
2008-11-13 12:50:00,80.285,80.36,80.18,80.265,584200000.0
2008-11-13 12:55:00,80.265,80.345,80.255,80.315,633200000.0
2008-11-13 13:00:00,80.315,80.34,80.26,80.32,527300000.0
2008-11-13 13:05:00,80.32,80.405,80.285,80.295,458900000.0
2008-11-13 13:10:00,80.305,80.355,80.23,80.325,561600000.0
2008-11-13 13:15:00,80.33,80.495,80.325,80.445,488500000.0
2008-11-13 13:20:00,80.45,80.55,80.445,80.485,468000000.0
2008-11-13 13:25:00,80.48,80.52,80.405,80.415,361800000.0
2008-11-13 13:30:00,80.42,80.515,80.405,80.48,477500000.0
2008-11-13 13:35:00,80.485,80.49,80.38,80.39,568000000.0
2008-11-13 13:40:00,80.395,80.525,80.375,80.51,456700000.0
2008-11-13 13:45:00,80.515,80.615,80.485,80.59,509700000.0
2008-11-13 13:50:00,80.58,80.615,80.41,80.435,518900000.0
2008-11-13 13:55:00,80.43,80.56,80.43,80.44,545700000.0
2008-11-13 14:00:00,80.44,80.705,80.44,80.695,692000000.0
2008-11-13 14:05:00,80.7,80.745,80.57,80.7,504200000.0
2008-11-13 14:10:00,80.7,80.715,80.565,80.68,345600000.0
2008-11-13 14:15:00,80.68,80.74,80.655,80.715,360400000.0
2008-11-13 14:20:00,80.72,80.78,80.685,80.755,407200000.0
2008-11-13 14:25:00,80.76,80.965,80.76,80.965,547400000.0
2008-11-13 14:30:00,80.955,80.995,80.78,80.785,504800000.0
2008-11-13 14:35:00,80.785,80.85,80.72,80.81,505200000.0
2008-11-13 14:40:00,80.805,80.805,80.615,80.665,434600000.0
2008-11-13 14:45:00,80.67,80.775,80.65,80.735,376000000.0
2008-11-13 14:50:00,80.735,80.745,80.47,80.575,417800000.0
2008-11-13 14:55:00,80.585,80.735,80.575,80.635,399000000.0
2008-11-13 15:00:00,80.64,80.745,80.535,80.68,480400000.0
2008-11-13 15:05:00,80.68,80.71,80.565,80.585,462200000.0
2008-11-13 15:10:00,80.58,80.675,80.515,80.63,511500000.0
2008-11-13 15:15:00,80.635,80.67,80.53,80.53,422400000.0
2008-11-13 15:20:00,80.53,80.695,80.51,80.675,515900000.0
2008-11-13 15:25:00,80.675,80.77,80.66,80.725,440200000.0
2008-11-13 15:30:00,80.69,80.715,80.54,80.685,551800000.0
2008-11-13 15:35:00,80.685,80.875,80.685,80.82,557800000.0
2008-11-13 15:40:00,80.825,80.835,80.72,80.76,479000000.0
2008-11-13 15:45:00,80.76,80.765,80.675,80.695,409200000.0
2008-11-13 15:50:00,80.695,80.715,80.495,80.5,547500000.0
2008-11-13 15:55:00,80.49,80.49,80.385,80.445,666300000.0
2008-11-13 16:00:00,80.45,80.525,80.36,80.49,581300000.0
2008-11-13 16:05:00,80.49,80.565,80.44,80.475,535000000.0
2008-11-13 16:10:00,80.495,80.55,80.445,80.51,466400000.0
2008-11-13 16:15:00,80.515,80.575,80.42,80.42,551600000.0
2008-11-13 16:20:00,80.425,80.625,80.425,80.595,475400000.0
2008-11-13 16:25:00,80.59,80.715,80.56,80.67,453400000.0
2008-11-13 16:30:00,80.67,80.94,80.66,80.785,657700000.0
2008-11-13 16:35:00,80.79,80.81,80.68,80.755,628800000.0
2008-11-13 16:40:00,80.745,80.775,80.56,80.595,587000000.0
2008-11-13 16:45:00,80.59,80.645,80.395,80.395,577800000.0
2008-11-13 16:50:00,80.395,80.52,80.295,80.345,584000000.0
2008-11-13 16:55:00,80.345,80.385,80.15,80.22,607600000.0
2008-11-13 17:00:00,80.22,80.385,80.19,80.36,730700000.0
2008-11-13 17:05:00,80.36,80.44,80.22,80.285,665900000.0
2008-11-13 17:10:00,80.29,80.51,80.245,80.485,635600000.0
2008-11-13 17:15:00,80.485,80.715,80.45,80.65,673000000.0
2008-11-13 17:20:00,80.65,80.825,80.575,80.61,688000000.0
2008-11-13 17:25:00,80.61,80.735,80.535,80.535,611550000.0
2008-11-13 17:30:00,80.535,80.63,80.375,80.435,632700000.0
2008-11-13 17:35:00,80.435,80.465,80.3,80.435,616600000.0
2008-11-13 17:40:00,80.435,80.51,80.35,80.4,554200000.0
2008-11-13 17:45:00,80.39,80.395,80.2,80.2,550400000.0
2008-11-13 17:50:00,80.2,80.465,80.2,80.45,615400000.0
2008-11-13 17:55:00,80.45,80.485,80.34,80.345,564200000.0
2008-11-13 18:00:00,80.345,80.385,80.215,80.265,732800000.0
2008-11-13 18:05:00,80.27,80.27,79.915,79.96,670100000.0
2008-11-13 18:10:00,79.965,80.08,79.85,80.08,708200000.0
2008-11-13 18:15:00,80.08,80.12,79.945,80.0,764000000.0
2008-11-13 18:20:00,80.0,80.045,79.9,80.035,686040000.0
2008-11-13 18:25:00,80.03,80.19,80.005,80.19,585900000.0
2008-11-13 18:30:00,80.19,80.345,80.0,80.015,578400000.0
2008-11-13 18:35:00,80.015,80.015,79.785,79.805,562700000.0
2008-11-13 18:40:00,79.81,79.965,79.81,79.885,703200000.0
2008-11-13 18:45:00,79.885,79.98,79.86,79.925,704500000.0
2008-11-13 18:50:00,79.93,80.01,79.855,79.915,565000000.0
2008-11-13 18:55:00,79.915,79.98,79.83,79.97,552300000.0
2008-11-13 19:00:00,79.97,80.04,79.89,79.915,864400000.0
2008-11-13 19:05:00,79.91,79.965,79.84,79.87,393000000.0
2008-11-13 19:10:00,79.86,79.89,79.795,79.815,478400000.0
2008-11-13 19:15:00,79.815,79.86,79.695,79.86,586500000.0
2008-11-13 19:20:00,79.855,79.93,79.76,79.875,454800000.0
2008-11-13 19:25:00,79.875,79.9,79.725,79.765,402500000.0
2008-11-13 19:30:00,79.77,79.845,79.675,79.82,447600000.0
2008-11-13 19:35:00,79.82,79.97,79.795,79.835,409600000.0
2008-11-13 19:40:00,79.84,79.895,79.74,79.78,342500000.0
2008-11-13 19:45:00,79.78,79.865,79.565,79.575,459900000.0
2008-11-13 19:50:00,79.575,79.63,79.465,79.59,549300000.0
2008-11-13 19:55:00,79.595,79.605,79.35,79.49,586800000.0
2008-11-13 20:00:00,79.485,79.605,79.42,79.515,649100000.0
2008-11-13 20:05:00,79.52,79.765,79.42,79.75,524400000.0
2008-11-13 20:10:00,79.745,79.755,79.555,79.6,1602799992.0
2008-11-13 20:15:00,79.61,79.885,79.595,79.67,653400002.0
2008-11-13 20:20:00,79.67,79.68,79.5,79.51,1217500004.0
2008-11-13 20:25:00,79.51,79.72,79.51,79.72,446000000.0
2008-11-13 20:30:00,79.74,79.83,79.55,79.665,551900000.0
2008-11-13 20:35:00,79.655,79.925,79.55,79.8,523000000.0
2008-11-13 20:40:00,79.795,79.99,79.715,79.985,612900000.0
2008-11-13 20:45:00,79.975,80.125,79.825,79.9,572120000.0
2008-11-13 20:50:00,79.9,80.36,79.875,80.245,593200000.0
2008-11-13 20:55:00,80.255,80.255,79.985,80.04,667400000.0
2008-11-13 21:00:00,80.04,80.235,79.99,80.235,626000000.0
2008-11-13 21:05:00,80.235,80.35,80.125,80.235,744660000.0
2008-11-13 21:10:00,80.285,80.335,80.105,80.12,511280000.0
2008-11-13 21:15:00,80.12,80.3,80.02,80.06,571300000.0
2008-11-13 21:20:00,80.05,80.355,80.045,80.295,632600000.0
2008-11-13 21:25:00,80.295,80.79,80.18,80.68,644499999.0
2008-11-13 21:30:00,80.68,80.765,80.37,80.38,1192800002.0
2008-11-13 21:35:00,80.375,81.28,80.37,81.165,732060000.0
2008-11-13 21:40:00,81.155,81.24,80.96,81.215,667615000.0
2008-11-13 21:45:00,81.21,81.3,81.01,81.145,726360000.0
2008-11-13 21:50:00,81.155,81.35,81.045,81.08,601700000.0
2008-11-13 21:55:00,81.08,81.135,80.96,80.965,511200000.0
2008-11-13 22:00:00,80.965,81.04,80.705,80.815,471900000.0
2008-11-13 22:05:00,80.81,80.89,80.57,80.665,603200000.0
2008-11-13 22:10:00,80.66,80.925,80.66,80.89,508100000.0
2008-11-13 22:15:00,80.89,81.19,80.79,81.145,531800000.0
2008-11-13 22:20:00,81.15,81.5,81.11,81.49,470360000.0
2008-11-13 22:25:00,81.49,81.82,81.49,81.805,513700000.0
2008-11-13 22:30:00,81.805,81.96,81.74,81.855,550800000.0
2008-11-13 22:35:00,81.855,82.17,81.835,82.005,531000000.0
2008-11-13 22:40:00,82.025,82.335,82.01,82.23,534500000.0
2008-11-13 22:45:00,82.23,82.58,82.21,82.295,567600000.0
2008-11-13 22:50:00,82.3,82.56,82.27,82.535,493900000.0
2008-11-13 22:55:00,82.54,82.89,82.465,82.6,633280000.0
2008-11-13 23:00:00,82.6,82.74,82.345,82.39,674500000.0
2008-11-13 23:05:00,82.385,82.47,82.25,82.305,297300000.0
2008-11-13 23:10:00,82.305,82.375,82.29,82.315,213500000.0
2008-11-13 23:15:00,82.32,82.41,82.23,82.25,252000000.0
2008-11-13 23:20:00,82.26,82.34,82.235,82.26,231000000.0
2008-11-13 23:25:00,82.26,82.39,82.255,82.31,169200000.0
2008-11-13 23:30:00,82.31,82.31,82.17,82.215,182000000.0
2008-11-13 23:35:00,82.215,82.405,82.2,82.395,156400000.0
2008-11-13 23:40:00,82.395,82.405,82.24,82.25,129700000.0
2008-11-13 23:45:00,82.25,82.335,82.16,82.325,321000000.0
2008-11-13 23:50:00,82.29,82.345,82.235,82.295,142600000.0
2008-11-13 23:55:00,82.29,82.34,82.23,82.235,187400000.0
2008-11-14 00:00:00,82.246,82.283,82.168,82.218,380300000.0
2008-11-14 00:05:00,82.22,82.465,82.197,82.335,187200000.0
2008-11-14 00:10:00,82.33,82.36,82.18,82.33,104000000.0
2008-11-14 00:15:00,82.335,82.39,82.24,82.36,118600000.0
2008-11-14 00:20:00,82.36,82.385,82.205,82.22,219000000.0
2008-11-14 00:25:00,82.24,82.24,81.99,82.095,302740000.0
2008-11-14 00:30:00,82.055,82.2,82.045,82.175,145300000.0
2008-11-14 00:35:00,82.145,82.295,82.12,82.285,178400000.0
2008-11-14 00:40:00,82.29,82.31,82.225,82.25,94800000.0
2008-11-14 00:45:00,82.255,82.3,82.23,82.255,54900000.0
2008-11-14 00:50:00,82.24,82.275,82.18,82.18,46200000.0
2008-11-14 00:55:00,82.18,82.25,82.16,82.235,69000000.0
2008-11-14 01:00:00,82.235,82.25,82.17,82.18,120000000.0
2008-11-14 01:05:00,82.18,82.265,82.18,82.215,71800000.0
2008-11-14 01:10:00,82.2,82.26,82.16,82.175,167300000.0
2008-11-14 01:15:00,82.18,82.25,82.17,82.22,116400000.0
2008-11-14 01:20:00,82.225,82.315,82.215,82.295,127400000.0
2008-11-14 01:25:00,82.295,82.51,82.285,82.495,236600000.0
2008-11-14 01:30:00,82.5,82.73,82.48,82.705,296600000.0
2008-11-14 01:35:00,82.7,82.715,82.625,82.69,181200000.0
2008-11-14 01:40:00,82.685,82.7,82.63,82.68,99300000.0
2008-11-14 01:45:00,82.685,82.745,82.58,82.61,257800000.0
2008-11-14 01:50:00,82.605,82.695,82.41,82.42,308100000.0
2008-11-14 01:55:00,82.405,82.41,82.2,82.27,830300000.0
2008-11-14 02:00:00,82.28,82.32,81.905,81.94,1223600000.0
2008-11-14 02:05:00,81.955,82.245,81.925,82.055,1327000004.0
2008-11-14 02:10:00,82.06,82.185,81.99,82.095,1187300000.0
2008-11-14 02:15:00,82.085,82.115,81.97,81.97,989000000.0
2008-11-14 02:20:00,81.97,82.03,81.96,82.0,891400000.0
2008-11-14 02:25:00,82.01,82.095,81.925,81.925,663300000.0
2008-11-14 02:30:00,81.92,81.955,81.875,81.94,972000000.0
2008-11-14 02:35:00,81.94,81.955,81.865,81.93,505200000.0
2008-11-14 02:40:00,81.925,81.955,81.84,81.865,724800000.0
2008-11-14 02:45:00,81.865,81.89,81.645,81.65,1325100002.0
2008-11-14 02:50:00,81.65,81.84,81.65,81.785,2322700005.0
2008-11-14 02:55:00,81.79,81.835,81.68,81.71,685100000.0
2008-11-14 03:00:00,81.705,81.755,81.595,81.6,767000000.0
2008-11-14 03:05:00,81.6,81.78,81.57,81.695,1209700000.0
2008-11-14 03:10:00,81.695,81.875,81.685,81.85,1395800000.0
2008-11-14 03:15:00,81.85,81.89,81.735,81.79,1206500000.0
2008-11-14 03:20:00,81.79,81.885,81.79,81.865,1101100000.0
2008-11-14 03:25:00,81.86,81.995,81.845,81.975,617000000.0
2008-11-14 03:30:00,81.975,82.055,81.875,81.92,908200000.0
2008-11-14 03:35:00,81.925,81.935,81.83,81.83,721000000.0
2008-11-14 03:40:00,81.83,81.83,81.75,81.765,467000000.0
2008-11-14 03:45:00,81.76,81.8,81.71,81.735,457100000.0
2008-11-14 03:50:00,81.735,81.78,81.73,81.735,200700000.0
2008-11-14 03:55:00,81.73,81.865,81.63,81.645,345100000.0
2008-11-14 04:00:00,81.635,81.715,81.635,81.68,247000000.0
2008-11-14 04:05:00,81.68,81.705,81.64,81.655,156400000.0
2008-11-14 04:10:00,81.645,81.76,81.595,81.69,348400000.0
2008-11-14 04:15:00,81.685,81.69,81.585,81.64,319200000.0
2008-11-14 04:20:00,81.645,81.715,81.62,81.705,175600000.0
2008-11-14 04:25:00,81.705,81.705,81.61,81.61,169400000.0
2008-11-14 04:30:00,81.625,81.69,81.615,81.65,244700000.0
2008-11-14 04:35:00,81.66,81.705,81.61,81.695,245400000.0
2008-11-14 04:40:00,81.695,81.705,81.62,81.69,352400000.0
2008-11-14 04:45:00,81.685,81.735,81.65,81.68,237800000.0
2008-11-14 04:50:00,81.675,81.72,81.605,81.66,245200000.0
2008-11-14 04:55:00,81.655,81.815,81.63,81.775,319300000.0
2008-11-14 05:00:00,81.775,81.83,81.71,81.715,316400000.0
2008-11-14 05:05:00,81.71,81.835,81.7,81.82,290800000.0
2008-11-14 05:10:00,81.825,81.84,81.79,81.81,171400000.0
2008-11-14 05:15:00,81.81,81.83,81.765,81.765,200200000.0
2008-11-14 05:20:00,81.775,81.78,81.715,81.75,132800000.0
2008-11-14 05:25:00,81.75,81.765,81.72,81.73,88300000.0
2008-11-14 05:30:00,81.725,81.85,81.725,81.73,365700000.0
2008-11-14 05:35:00,81.735,81.83,81.71,81.82,219700000.0
2008-11-14 05:40:00,81.82,81.935,81.79,81.895,250000000.0
2008-11-14 05:45:00,81.895,81.925,81.83,81.84,234800000.0
2008-11-14 05:50:00,81.84,81.925,81.84,81.925,145200000.0
2008-11-14 05:55:00,81.925,81.965,81.915,81.95,137800000.0
2008-11-14 06:00:00,81.945,81.985,81.925,81.955,196600000.0
2008-11-14 06:05:00,81.955,81.96,81.845,81.87,223300000.0
2008-11-14 06:10:00,81.875,81.9,81.835,81.855,175900000.0
2008-11-14 06:15:00,81.855,81.855,81.76,81.76,141800000.0
2008-11-14 06:20:00,81.765,81.775,81.6,81.66,414800001.0
2008-11-14 06:25:00,81.66,81.715,81.615,81.65,222600000.0
2008-11-14 06:30:00,81.65,81.705,81.62,81.7,282400000.0
2008-11-14 06:35:00,81.705,81.705,81.565,81.585,217700000.0
2008-11-14 06:40:00,81.585,81.635,81.525,81.54,382700000.0
2008-11-14 06:45:00,81.545,81.55,81.44,81.48,195600000.0
2008-11-14 06:50:00,81.48,81.61,81.48,81.575,342500000.0
2008-11-14 06:55:00,81.575,81.615,81.565,81.595,121900000.0
2008-11-14 07:00:00,81.595,81.735,81.595,81.725,243600000.0
2008-11-14 07:05:00,81.715,81.72,81.65,81.675,182000000.0
2008-11-14 07:10:00,81.675,81.69,81.595,81.69,167800000.0
2008-11-14 07:15:00,81.69,81.69,81.615,81.65,90200000.0
2008-11-14 07:20:00,81.645,81.68,81.595,81.655,305700000.0
2008-11-14 07:25:00,81.655,81.7,81.64,81.65,210500000.0
2008-11-14 07:30:00,81.665,81.665,81.61,81.66,101800000.0
2008-11-14 07:35:00,81.66,81.66,81.63,81.645,56500000.0
2008-11-14 07:40:00,81.64,81.65,81.57,81.58,190600000.0
2008-11-14 07:45:00,81.58,81.595,81.535,81.54,135100000.0
2008-11-14 07:50:00,81.54,81.6,81.535,81.58,188900000.0
2008-11-14 07:55:00,81.575,81.625,81.575,81.62,85300000.0
2008-11-14 08:00:00,81.62,81.74,81.62,81.735,199700000.0
2008-11-14 08:05:00,81.735,81.75,81.685,81.695,110800000.0
2008-11-14 08:10:00,81.69,81.705,81.535,81.555,169500000.0
2008-11-14 08:15:00,81.555,81.59,81.51,81.555,251800000.0
2008-11-14 08:20:00,81.565,81.69,81.53,81.595,191900000.0
2008-11-14 08:25:00,81.59,81.635,81.535,81.625,141900000.0
2008-11-14 08:30:00,81.63,81.82,81.63,81.815,275500000.0
2008-11-14 08:35:00,81.81,81.825,81.68,81.77,243700000.0
2008-11-14 08:40:00,81.775,81.775,81.605,81.635,249100000.0
2008-11-14 08:45:00,81.63,81.665,81.61,81.635,164900000.0
2008-11-14 08:50:00,81.635,81.675,81.6,81.605,237300000.0
2008-11-14 08:55:00,81.61,81.665,81.585,81.665,175400000.0
2008-11-14 09:00:00,81.665,81.765,81.61,81.725,334500000.0
2008-11-14 09:05:00,81.73,81.74,81.64,81.71,328200000.0
2008-11-14 09:10:00,81.705,81.82,81.685,81.775,395000000.0
2008-11-14 09:15:00,81.77,82.03,81.76,82.0,399300000.0
2008-11-14 09:20:00,82.0,82.085,81.95,82.0,474400000.0
2008-11-14 09:25:00,82.0,82.075,81.84,81.87,457500000.0
2008-11-14 09:30:00,81.865,81.885,81.81,81.85,283400000.0
2008-11-14 09:35:00,81.845,81.91,81.765,81.8,412000000.0
2008-11-14 09:40:00,81.805,81.86,81.73,81.84,420300000.0
2008-11-14 09:45:00,81.84,81.89,81.8,81.81,381600000.0
2008-11-14 09:50:00,81.82,81.835,81.625,81.64,527000000.0
2008-11-14 09:55:00,81.635,81.775,81.45,81.46,546700000.0
2008-11-14 10:00:00,81.455,81.575,81.325,81.535,629100000.0
2008-11-14 10:05:00,81.53,81.685,81.485,81.515,564100000.0
2008-11-14 10:10:00,81.52,81.58,81.465,81.47,459000000.0
2008-11-14 10:15:00,81.47,81.545,81.4,81.545,913300001.0
2008-11-14 10:20:00,81.55,81.665,81.485,81.595,635700000.0
2008-11-14 10:25:00,81.59,81.76,81.515,81.56,544100000.0
2008-11-14 10:30:00,81.55,81.61,81.46,81.53,523200000.0
2008-11-14 10:35:00,81.53,81.535,81.36,81.45,523900000.0
2008-11-14 10:40:00,81.445,81.56,81.41,81.535,488500000.0
2008-11-14 10:45:00,81.53,81.53,81.4,81.445,496200000.0
2008-11-14 10:50:00,81.45,81.56,81.42,81.545,390000000.0
2008-11-14 10:55:00,81.55,81.625,81.435,81.465,409900000.0
2008-11-14 11:00:00,81.46,81.475,81.335,81.45,468800000.0
2008-11-14 11:05:00,81.455,81.56,81.445,81.515,366100000.0
2008-11-14 11:10:00,81.515,81.54,81.395,81.505,418800000.0
2008-11-14 11:15:00,81.505,81.645,81.49,81.57,414800000.0
2008-11-14 11:20:00,81.575,81.605,81.495,81.58,381900000.0
2008-11-14 11:25:00,81.575,81.585,81.455,81.47,380500000.0
2008-11-14 11:30:00,81.465,81.575,81.44,81.565,355200000.0
2008-11-14 11:35:00,81.56,81.6,81.505,81.56,316200000.0
2008-11-14 11:40:00,81.555,81.56,81.445,81.49,379700000.0
2008-11-14 11:45:00,81.485,81.635,81.45,81.555,391300000.0
2008-11-14 11:50:00,81.555,81.575,81.47,81.555,348100000.0
2008-11-14 11:55:00,81.56,81.585,81.505,81.53,237500000.0
2008-11-14 12:00:00,81.525,81.59,81.495,81.55,346600000.0
2008-11-14 12:05:00,81.545,81.645,81.515,81.565,460300000.0
2008-11-14 12:10:00,81.57,81.625,81.53,81.56,344300000.0
2008-11-14 12:15:00,81.565,81.655,81.56,81.63,380100000.0
2008-11-14 12:20:00,81.625,81.655,81.595,81.625,329900000.0
2008-11-14 12:25:00,81.625,81.73,81.545,81.725,355000000.0
2008-11-14 12:30:00,81.725,81.835,81.7,81.82,398300000.0
2008-11-14 12:35:00,81.815,81.825,81.645,81.65,460000000.0
2008-11-14 12:40:00,81.655,81.745,81.65,81.655,275200000.0
2008-11-14 12:45:00,81.65,81.69,81.625,81.665,291800000.0
2008-11-14 12:50:00,81.665,81.665,81.56,81.66,293500000.0
2008-11-14 12:55:00,81.655,81.755,81.655,81.7,324000000.0
2008-11-14 13:00:00,81.69,81.72,81.66,81.665,265700000.0
2008-11-14 13:05:00,81.67,81.73,81.605,81.705,311200000.0
2008-11-14 13:10:00,81.705,81.72,81.665,81.67,254500000.0
2008-11-14 13:15:00,81.67,81.715,81.6,81.605,296500000.0
2008-11-14 13:20:00,81.61,81.625,81.59,81.605,244100000.0
2008-11-14 13:25:00,81.605,81.625,81.505,81.565,426200000.0
2008-11-14 13:30:00,81.57,81.585,81.505,81.515,284800000.0
2008-11-14 13:35:00,81.52,81.525,81.455,81.51,309400000.0
2008-11-14 13:40:00,81.51,81.525,81.45,81.495,254100000.0
2008-11-14 13:45:00,81.5,81.515,81.44,81.495,243300000.0
2008-11-14 13:50:00,81.49,81.545,81.48,81.515,349900000.0
2008-11-14 13:55:00,81.525,81.555,81.5,81.525,263500000.0
2008-11-14 14:00:00,81.525,81.545,81.395,81.48,397500000.0
2008-11-14 14:05:00,81.475,81.555,81.155,81.23,420200000.0
2008-11-14 14:10:00,81.225,81.345,81.15,81.31,406700000.0
2008-11-14 14:15:00,81.315,81.34,81.065,81.09,455400000.0
2008-11-14 14:20:00,81.09,81.235,80.83,80.975,674100003.0
2008-11-14 14:25:00,80.965,81.17,80.955,81.065,392900000.0
2008-11-14 14:30:00,81.065,81.11,80.89,80.89,560900000.0
2008-11-14 14:35:00,80.89,80.955,80.875,80.955,480400000.0
2008-11-14 14:40:00,80.96,81.205,80.955,81.205,439600000.0
2008-11-14 14:45:00,81.205,81.3,81.15,81.215,464500000.0
2008-11-14 14:50:00,81.215,81.235,81.12,81.12,404800000.0
2008-11-14 14:55:00,81.125,81.175,81.025,81.04,407000000.0
2008-11-14 15:00:00,81.04,81.085,80.95,81.08,512900000.0
2008-11-14 15:05:00,81.08,81.085,80.885,80.96,544400000.0
2008-11-14 15:10:00,80.955,81.04,80.835,80.855,452000000.0
2008-11-14 15:15:00,80.86,80.94,80.75,80.76,465200000.0
2008-11-14 15:20:00,80.765,80.795,80.6,80.735,584640000.0
2008-11-14 15:25:00,80.73,80.89,80.685,80.83,524500000.0
2008-11-14 15:30:00,80.825,81.025,80.565,80.905,780400000.0
2008-11-14 15:35:00,80.915,81.13,80.89,81.01,638400000.0
2008-11-14 15:40:00,81.015,81.015,80.845,80.95,556700000.0
2008-11-14 15:45:00,80.945,81.115,80.9,81.115,490400000.0
2008-11-14 15:50:00,81.12,81.135,81.015,81.09,463400000.0
2008-11-14 15:55:00,81.085,81.32,81.045,81.28,475200000.0
2008-11-14 16:00:00,81.28,81.33,81.14,81.145,470700000.0
2008-11-14 16:05:00,81.15,81.19,81.035,81.09,514300000.0
2008-11-14 16:10:00,81.085,81.13,80.995,81.04,458300000.0
2008-11-14 16:15:00,81.04,81.09,81.015,81.075,304800000.0
2008-11-14 16:20:00,81.075,81.085,80.985,81.015,305700000.0
2008-11-14 16:25:00,81.02,81.075,81.01,81.06,257300000.0
2008-11-14 16:30:00,81.06,81.22,80.985,81.13,558400000.0
2008-11-14 16:35:00,81.135,81.225,81.005,81.17,614340000.0
2008-11-14 16:40:00,81.175,81.635,81.155,81.555,664520000.0
2008-11-14 16:45:00,81.545,81.78,81.545,81.685,651020000.0
2008-11-14 16:50:00,81.695,81.8,81.65,81.73,753940000.0
2008-11-14 16:55:00,81.73,82.075,81.73,81.87,658360000.0
2008-11-14 17:00:00,81.87,82.035,81.72,81.735,745040000.0
2008-11-14 17:05:00,81.77,81.815,81.385,81.48,702240000.0
2008-11-14 17:10:00,81.485,81.54,81.305,81.42,649100000.0
2008-11-14 17:15:00,81.415,81.655,81.355,81.425,762500000.0
2008-11-14 17:20:00,81.42,81.495,81.275,81.37,643560000.0
2008-11-14 17:25:00,81.37,81.565,81.325,81.565,586520000.0
2008-11-14 17:30:00,81.56,81.57,81.28,81.3,624080000.0
2008-11-14 17:35:00,81.305,81.41,81.14,81.155,666120000.0
2008-11-14 17:40:00,81.15,81.27,81.025,81.085,660920000.0
2008-11-14 17:45:00,81.065,81.17,80.97,81.165,536980000.0
2008-11-14 17:50:00,81.165,81.225,81.015,81.2,593280000.0
2008-11-14 17:55:00,81.2,81.235,81.03,81.205,583940000.0
2008-11-14 18:00:00,81.205,81.22,81.095,81.18,566840000.0
2008-11-14 18:05:00,81.185,81.42,81.095,81.375,576800000.0
2008-11-14 18:10:00,81.37,81.39,81.21,81.29,604000000.0
2008-11-14 18:15:00,81.295,81.44,81.26,81.405,532960000.0
2008-11-14 18:20:00,81.41,81.46,81.31,81.41,576960000.0
2008-11-14 18:25:00,81.405,81.56,81.355,81.355,511020000.0
2008-11-14 18:30:00,81.355,81.405,81.295,81.33,460020000.0
2008-11-14 18:35:00,81.34,81.5,81.285,81.44,846040000.0
2008-11-14 18:40:00,81.435,81.465,81.32,81.435,505440000.0
2008-11-14 18:45:00,81.44,81.49,81.37,81.45,483540000.0
2008-11-14 18:50:00,81.455,81.54,81.4,81.475,472480000.0
2008-11-14 18:55:00,81.47,81.47,81.295,81.41,561100000.0
2008-11-14 19:00:00,81.41,81.445,81.07,81.075,1394120006.0
2008-11-14 19:05:00,81.085,81.18,81.01,81.165,483900000.0
2008-11-14 19:10:00,81.16,81.22,81.115,81.17,408500000.0
2008-11-14 19:15:00,81.175,81.185,80.935,80.965,422100000.0
2008-11-14 19:20:00,80.96,81.21,80.94,81.17,411100000.0
2008-11-14 19:25:00,81.17,81.325,81.16,81.23,343200000.0
2008-11-14 19:30:00,81.235,81.35,81.23,81.295,471500000.0
2008-11-14 19:35:00,81.295,81.415,81.245,81.39,402100000.0
2008-11-14 19:40:00,81.385,81.435,81.27,81.3,320400000.0
2008-11-14 19:45:00,81.305,81.39,81.205,81.22,477880000.0
2008-11-14 19:50:00,81.225,81.295,81.18,81.195,363500000.0
2008-11-14 19:55:00,81.19,81.39,81.185,81.34,419600000.0
2008-11-14 20:00:00,81.34,81.34,81.11,81.19,408400000.0
2008-11-14 20:05:00,81.19,81.245,81.085,81.21,318700000.0
2008-11-14 20:10:00,81.205,81.235,81.11,81.13,351800000.0
2008-11-14 20:15:00,81.13,81.375,81.1,81.37,315300000.0
2008-11-14 20:20:00,81.365,81.53,81.32,81.525,355300000.0
2008-11-14 20:25:00,81.53,81.66,81.5,81.615,412600000.0
2008-11-14 20:30:00,81.62,81.765,81.565,81.59,462200000.0
2008-11-14 20:35:00,81.58,81.71,81.57,81.615,411200000.0
2008-11-14 20:40:00,81.635,81.715,81.47,81.475,608700000.0
2008-11-14 20:45:00,81.47,81.655,81.365,81.64,631000000.0
2008-11-14 20:50:00,81.64,81.71,81.545,81.65,519800000.0
2008-11-14 20:55:00,81.64,81.73,81.46,81.46,455000000.0
2008-11-14 21:00:00,81.465,81.545,81.365,81.475,359700000.0
2008-11-14 21:05:00,81.48,81.67,81.48,81.5,647900005.0
2008-11-14 21:10:00,81.51,81.555,81.405,81.455,1040100005.0
2008-11-14 21:15:00,81.45,81.89,81.415,81.89,472200000.0
2008-11-14 21:20:00,81.89,82.035,81.79,82.025,602000000.0
2008-11-14 21:25:00,82.03,82.125,81.83,81.93,630140000.0
2008-11-14 21:30:00,81.93,81.945,81.595,81.75,584260000.0
2008-11-14 21:35:00,81.75,81.925,81.74,81.845,456740000.0
2008-11-14 21:40:00,81.85,82.03,81.85,82.015,430200000.0
2008-11-14 21:45:00,82.015,82.065,81.895,81.98,618240000.0
2008-11-14 21:50:00,81.97,82.16,81.94,82.125,431400000.0
2008-11-14 21:55:00,82.14,82.33,82.1,82.33,481800000.0
2008-11-14 22:00:00,82.325,82.38,82.07,82.105,1071500001.0
2008-11-14 22:05:00,82.105,82.215,81.98,82.215,458900000.0
2008-11-14 22:10:00,82.21,82.36,82.19,82.29,496100000.0
2008-11-14 22:15:00,82.29,82.38,82.18,82.18,464500000.0
2008-11-14 22:20:00,82.18,82.345,82.14,82.14,382300000.0
2008-11-14 22:25:00,82.16,82.245,81.92,81.965,384900000.0
2008-11-14 22:30:00,81.96,81.97,81.72,81.86,303800000.0
2008-11-14 22:35:00,81.87,82.035,81.835,82.0,390640000.0
2008-11-14 22:40:00,82.005,82.015,81.72,81.805,361200000.0
2008-11-14 22:45:00,81.805,82.125,81.795,82.06,276300000.0
2008-11-14 22:50:00,82.055,82.075,81.795,81.795,229000000.0
2008-11-14 22:55:00,81.79,81.8,81.395,81.435,268800000.0
2008-11-14 23:00:00,81.44,81.445,81.26,81.265,565500000.0
2008-11-14 23:05:00,81.27,81.305,81.13,81.22,207500000.0
2008-11-14 23:10:00,81.225,81.45,81.225,81.415,160700000.0
2008-11-14 23:15:00,81.425,81.43,81.09,81.095,193500000.0
2008-11-14 23:20:00,81.09,81.15,80.775,81.15,479100000.0
2008-11-14 23:25:00,81.095,81.255,81.095,81.22,255500000.0
2008-11-14 23:30:00,81.225,81.275,81.125,81.145,281800000.0
2008-11-14 23:35:00,81.135,81.14,80.935,80.965,143200000.0
2008-11-14 23:40:00,80.96,81.22,80.94,81.215,94800000.0
2008-11-14 23:45:00,81.21,81.305,81.185,81.215,93200000.0
2008-11-14 23:50:00,81.21,81.225,81.115,81.175,100000000.0
2008-11-14 23:55:00,81.13,81.285,81.13,81.175,156800000.0
2008-11-17 00:00:00,79.884,79.965,79.846,79.965,195800000.0
2008-11-17 00:05:00,79.955,80.05,79.93,80.045,161200000.0
2008-11-17 00:10:00,80.045,80.085,80.01,80.05,78400000.0
2008-11-17 00:15:00,80.05,80.435,80.05,80.41,166400000.0
2008-11-17 00:20:00,80.41,80.59,80.35,80.56,166000000.0
2008-11-17 00:25:00,80.55,80.85,80.515,80.775,186400000.0
2008-11-17 00:30:00,80.79,80.79,80.545,80.575,271960000.0
2008-11-17 00:35:00,80.69,80.71,80.49,80.56,235200000.0
2008-11-17 00:40:00,80.56,80.56,80.375,80.41,511800000.0
2008-11-17 00:45:00,80.435,80.56,80.235,80.265,342640000.0
2008-11-17 00:50:00,80.26,80.3,80.18,80.19,165400000.0
2008-11-17 00:55:00,80.19,80.205,80.19,80.205,64200000.0
2008-11-17 01:00:00,80.215,80.375,80.19,80.375,192600000.0
2008-11-17 01:05:00,80.39,80.485,80.355,80.37,210700000.0
2008-11-17 01:10:00,80.285,80.44,80.255,80.44,191640000.0
2008-11-17 01:15:00,80.44,80.49,80.29,80.37,186600000.0
2008-11-17 01:20:00,80.385,80.385,80.205,80.22,211000000.0
2008-11-17 01:25:00,80.225,80.245,80.1,80.16,104700000.0
2008-11-17 01:30:00,80.17,80.265,80.15,80.2,129800000.0
2008-11-17 01:35:00,80.205,80.21,80.11,80.115,201900000.0
2008-11-17 01:40:00,80.12,80.125,79.895,80.015,353500000.0
2008-11-17 01:45:00,80.02,80.1,79.985,80.04,314400000.0
2008-11-17 01:50:00,80.04,80.23,80.02,80.205,409600000.0
2008-11-17 01:55:00,80.195,80.235,80.16,80.2,740600000.0
2008-11-17 02:00:00,80.2,80.305,80.185,80.295,633700000.0
2008-11-17 02:05:00,80.285,80.365,80.195,80.22,779300000.0
2008-11-17 02:10:00,80.22,80.225,80.015,80.095,856300000.0
2008-11-17 02:15:00,80.095,80.26,80.075,80.205,964100000.0
2008-11-17 02:20:00,80.215,80.385,80.155,80.355,1254600000.0
2008-11-17 02:25:00,80.35,80.39,80.315,80.37,1327200000.0
2008-11-17 02:30:00,80.385,80.415,80.285,80.31,1284700000.0
2008-11-17 02:35:00,80.31,80.355,80.305,80.325,694500000.0
2008-11-17 02:40:00,80.335,80.405,80.305,80.385,573200000.0
2008-11-17 02:45:00,80.385,80.495,80.385,80.475,368100000.0
2008-11-17 02:50:00,80.475,80.635,80.455,80.57,1217600000.0
2008-11-17 02:55:00,80.585,80.655,80.475,80.565,1580300000.0
2008-11-17 03:00:00,80.575,80.59,80.495,80.525,701500001.0
2008-11-17 03:05:00,80.535,80.64,80.485,80.64,1002200000.0
2008-11-17 03:10:00,80.645,80.655,80.545,80.575,1074900000.0
2008-11-17 03:15:00,80.585,80.86,80.585,80.85,1700600000.0
2008-11-17 03:20:00,80.845,80.85,80.695,80.745,1663300000.0
2008-11-17 03:25:00,80.725,80.855,80.68,80.765,1029600000.0
2008-11-17 03:30:00,80.77,80.805,80.675,80.695,1054200000.0
2008-11-17 03:35:00,80.7,80.875,80.65,80.84,767900000.0
2008-11-17 03:40:00,80.855,80.96,80.805,80.9,1858300004.0
2008-11-17 03:45:00,80.9,80.985,80.86,80.925,1314600000.0
2008-11-17 03:50:00,80.915,80.945,80.85,80.905,491500000.0
2008-11-17 03:55:00,80.9,81.09,80.875,81.075,393200000.0
2008-11-17 04:00:00,81.075,81.125,81.03,81.03,463100000.0
2008-11-17 04:05:00,81.03,81.08,80.94,80.95,318200000.0
2008-11-17 04:10:00,80.95,81.025,80.84,81.025,268800000.0
2008-11-17 04:15:00,81.025,81.045,80.935,80.995,238700000.0
2008-11-17 04:20:00,80.99,81.04,80.965,81.015,205100000.0
2008-11-17 04:25:00,81.01,81.03,80.88,80.965,279600000.0
2008-11-17 04:30:00,80.96,80.965,80.8,80.815,278400000.0
2008-11-17 04:35:00,80.815,80.92,80.815,80.9,223400000.0
2008-11-17 04:40:00,80.895,80.905,80.815,80.845,153400000.0
2008-11-17 04:45:00,80.845,80.85,80.775,80.82,233400000.0
2008-11-17 04:50:00,80.825,80.925,80.825,80.895,303300000.0
2008-11-17 04:55:00,80.89,80.9,80.815,80.845,194300000.0
2008-11-17 05:00:00,80.845,80.85,80.78,80.81,303900000.0
2008-11-17 05:05:00,80.81,80.89,80.795,80.885,299700000.0
2008-11-17 05:10:00,80.88,80.995,80.855,80.975,334800000.0
2008-11-17 05:15:00,80.98,81.135,80.955,81.095,369000000.0
2008-11-17 05:20:00,81.095,81.115,81.025,81.105,276500000.0
2008-11-17 05:25:00,81.115,81.25,81.105,81.25,273300000.0
2008-11-17 05:30:00,81.265,81.29,81.15,81.15,294300000.0
2008-11-17 05:35:00,81.15,81.28,81.15,81.235,199200000.0
2008-11-17 05:40:00,81.23,81.25,81.2,81.205,105200000.0
2008-11-17 05:45:00,81.225,81.305,81.215,81.265,220500000.0
2008-11-17 05:50:00,81.27,81.395,81.265,81.315,353400000.0
2008-11-17 05:55:00,81.31,81.395,81.3,81.305,278100000.0
2008-11-17 06:00:00,81.305,81.45,81.275,81.39,324600000.0
2008-11-17 06:05:00,81.385,81.47,81.335,81.465,262800000.0
2008-11-17 06:10:00,81.47,81.47,81.365,81.38,245700000.0
2008-11-17 06:15:00,81.38,81.445,81.375,81.405,276300000.0
2008-11-17 06:20:00,81.405,81.405,81.235,81.245,244400000.0
2008-11-17 06:25:00,81.245,81.265,81.175,81.22,478400000.0
2008-11-17 06:30:00,81.22,81.41,81.185,81.36,256800000.0
2008-11-17 06:35:00,81.36,81.38,81.285,81.33,270700000.0
2008-11-17 06:40:00,81.335,81.34,81.3,81.3,70300000.0
2008-11-17 06:45:00,81.31,81.32,81.199,81.27,196800000.0
2008-11-17 06:50:00,81.25,81.27,81.205,81.24,152200000.0
2008-11-17 06:55:00,81.23,81.24,81.16,81.22,261700000.0
2008-11-17 07:00:00,81.215,81.27,81.185,81.24,260900000.0
2008-11-17 07:05:00,81.23,81.245,81.18,81.195,104800000.0
2008-11-17 07:10:00,81.195,81.39,81.19,81.34,268300000.0
2008-11-17 07:15:00,81.335,81.335,81.05,81.05,507800000.0
2008-11-17 07:20:00,81.015,81.135,81.015,81.095,353200000.0
2008-11-17 07:25:00,81.11,81.185,81.085,81.16,269200000.0
2008-11-17 07:30:00,81.165,81.165,81.045,81.07,240000000.0
2008-11-17 07:35:00,81.08,81.08,80.94,80.985,474500000.0
2008-11-17 07:40:00,80.99,81.105,80.95,81.06,325800000.0
2008-11-17 07:45:00,81.06,81.11,81.04,81.04,299600000.0
2008-11-17 07:50:00,81.035,81.05,80.915,80.935,382900000.0
2008-11-17 07:55:00,80.93,80.985,80.855,80.905,364400000.0
2008-11-17 08:00:00,80.925,81.035,80.89,81.01,321900000.0
2008-11-17 08:05:00,81.025,81.05,80.95,80.99,289100000.0
2008-11-17 08:10:00,80.985,81.055,80.985,80.995,197800000.0
2008-11-17 08:15:00,80.995,80.995,80.97,80.975,97200000.0
2008-11-17 08:20:00,80.97,81.015,80.97,81.0,66100000.0
2008-11-17 08:25:00,81.005,81.05,80.975,80.995,237300000.0
2008-11-17 08:30:00,80.995,81.025,80.94,80.995,293500000.0
2008-11-17 08:35:00,80.995,80.995,80.89,80.9,181700000.0
2008-11-17 08:40:00,80.9,80.96,80.76,80.8,283300000.0
2008-11-17 08:45:00,80.8,80.82,80.755,80.78,202700000.0
2008-11-17 08:50:00,80.785,80.825,80.755,80.775,207200000.0
2008-11-17 08:55:00,80.78,81.055,80.775,81.055,311000000.0
2008-11-17 09:00:00,81.065,81.215,81.04,81.215,430100000.0
2008-11-17 09:05:00,81.215,81.215,81.155,81.185,248800000.0
2008-11-17 09:10:00,81.185,81.35,81.185,81.245,367000000.0
2008-11-17 09:15:00,81.25,81.275,81.185,81.265,922300000.0
2008-11-17 09:20:00,81.265,81.37,81.265,81.35,314800000.0
2008-11-17 09:25:00,81.35,81.35,81.25,81.29,418600000.0
2008-11-17 09:30:00,81.29,81.445,81.195,81.2,618800000.0
2008-11-17 09:35:00,81.2,81.21,81.045,81.16,667000000.0
2008-11-17 09:40:00,81.16,81.26,81.155,81.19,737000000.0
2008-11-17 09:45:00,81.19,81.25,81.105,81.185,461500000.0
2008-11-17 09:50:00,81.185,81.215,81.12,81.165,500300000.0
2008-11-17 09:55:00,81.165,81.345,81.155,81.265,671400000.0
2008-11-17 10:00:00,81.265,81.33,81.145,81.325,772200000.0
2008-11-17 10:05:00,81.32,81.37,81.185,81.225,662500000.0
2008-11-17 10:10:00,81.225,81.375,81.195,81.255,719700000.0
2008-11-17 10:15:00,81.255,81.325,81.255,81.32,626000000.0
2008-11-17 10:20:00,81.32,81.405,81.295,81.375,692800000.0
2008-11-17 10:25:00,81.375,81.415,81.305,81.41,758200000.0
2008-11-17 10:30:00,81.405,81.425,81.285,81.295,600700000.0
2008-11-17 10:35:00,81.295,81.305,81.17,81.175,572200000.0
2008-11-17 10:40:00,81.175,81.28,81.165,81.21,542400000.0
2008-11-17 10:45:00,81.205,81.25,81.185,81.24,523900000.0
2008-11-17 10:50:00,81.235,81.35,81.23,81.265,632000000.0
2008-11-17 10:55:00,81.27,81.445,81.265,81.39,582900000.0
2008-11-17 11:00:00,81.38,81.4,81.275,81.365,565400000.0
2008-11-17 11:05:00,81.36,81.54,81.335,81.5,625100000.0
2008-11-17 11:10:00,81.505,81.525,81.435,81.49,612000000.0
2008-11-17 11:15:00,81.485,81.495,81.335,81.355,635800000.0
2008-11-17 11:20:00,81.36,81.49,81.325,81.485,439200000.0
2008-11-17 11:25:00,81.485,81.52,81.355,81.485,528400000.0
2008-11-17 11:30:00,81.49,81.5,81.265,81.31,675400000.0
2008-11-17 11:35:00,81.315,81.395,81.2,81.21,563400000.0
2008-11-17 11:40:00,81.215,81.37,81.125,81.33,830700000.0
2008-11-17 11:45:00,81.31,81.345,81.185,81.255,529300000.0
2008-11-17 11:50:00,81.26,81.265,81.14,81.21,537700000.0
2008-11-17 11:55:00,81.205,81.22,81.165,81.175,455600000.0
2008-11-17 12:00:00,81.175,81.205,81.14,81.165,525100000.0
2008-11-17 12:05:00,81.165,81.235,81.14,81.14,488400000.0
2008-11-17 12:10:00,81.15,81.22,81.14,81.185,398700000.0
2008-11-17 12:15:00,81.155,81.245,81.135,81.17,509600000.0
2008-11-17 12:20:00,81.17,81.205,81.11,81.19,453000000.0
2008-11-17 12:25:00,81.195,81.255,81.17,81.2,333800000.0
2008-11-17 12:30:00,81.2,81.245,81.145,81.185,596900000.0
2008-11-17 12:35:00,81.185,81.225,81.06,81.2,500100000.0
2008-11-17 12:40:00,81.2,81.26,81.165,81.26,443800000.0
2008-11-17 12:45:00,81.26,81.295,81.225,81.225,360900000.0
2008-11-17 12:50:00,81.23,81.25,81.135,81.16,467200000.0
2008-11-17 12:55:00,81.16,81.165,80.995,81.01,382600000.0
2008-11-17 13:00:00,81.01,81.125,81.01,81.015,329300000.0
2008-11-17 13:05:00,81.02,81.06,80.955,81.055,463900000.0
2008-11-17 13:10:00,81.05,81.055,80.885,80.89,504000000.0
2008-11-17 13:15:00,80.885,80.95,80.83,80.845,490500000.0
2008-11-17 13:20:00,80.85,80.855,80.76,80.765,407000000.0
2008-11-17 13:25:00,80.76,80.825,80.695,80.72,479400000.0
2008-11-17 13:30:00,80.72,80.79,80.715,80.755,367000000.0
2008-11-17 13:35:00,80.76,80.785,80.725,80.77,373700000.0
2008-11-17 13:40:00,80.775,80.85,80.775,80.85,365100000.0
2008-11-17 13:45:00,80.845,80.845,80.675,80.765,580100000.0
2008-11-17 13:50:00,80.76,80.805,80.715,80.765,415300000.0
2008-11-17 13:55:00,80.77,80.84,80.715,80.715,456600000.0
2008-11-17 14:00:00,80.72,80.825,80.715,80.79,398900000.0
2008-11-17 14:05:00,80.795,80.835,80.69,80.705,256900000.0
2008-11-17 14:10:00,80.7,80.755,80.675,80.735,411500000.0
2008-11-17 14:15:00,80.74,80.82,80.72,80.725,397700000.0
2008-11-17 14:20:00,80.73,80.87,80.725,80.81,378100000.0
2008-11-17 14:25:00,80.8,80.82,80.71,80.73,414800000.0
2008-11-17 14:30:00,80.735,80.745,80.655,80.67,379000000.0
2008-11-17 14:35:00,80.67,80.685,80.61,80.685,312900000.0
2008-11-17 14:40:00,80.685,80.705,80.59,80.625,386900000.0
2008-11-17 14:45:00,80.62,80.675,80.575,80.605,345000000.0
2008-11-17 14:50:00,80.605,80.605,80.455,80.525,487700000.0
2008-11-17 14:55:00,80.52,80.585,80.515,80.57,308200000.0
2008-11-17 15:00:00,80.565,80.605,80.555,80.59,300600000.0
2008-11-17 15:05:00,80.595,80.67,80.56,80.655,410200000.0
2008-11-17 15:10:00,80.655,80.67,80.48,80.495,574000000.0
2008-11-17 15:15:00,80.485,80.705,80.47,80.545,591100000.0
2008-11-17 15:20:00,80.535,80.695,80.515,80.64,599800000.0
2008-11-17 15:25:00,80.64,80.695,80.58,80.605,388300000.0
2008-11-17 15:30:00,80.6,80.71,80.585,80.635,464600000.0
2008-11-17 15:35:00,80.635,80.675,80.47,80.645,500800000.0
2008-11-17 15:40:00,80.65,80.655,80.435,80.45,475900000.0
2008-11-17 15:45:00,80.445,80.53,80.445,80.515,422800000.0
2008-11-17 15:50:00,80.51,80.52,80.375,80.445,515500000.0
2008-11-17 15:55:00,80.44,80.555,80.415,80.5,572200000.0
2008-11-17 16:00:00,80.5,80.575,80.455,80.5,486200000.0
2008-11-17 16:05:00,80.495,80.545,80.435,80.53,359600000.0
2008-11-17 16:10:00,80.52,80.805,80.495,80.705,540700000.0
2008-11-17 16:15:00,80.7,80.925,80.67,80.77,505500000.0
2008-11-17 16:20:00,80.765,80.97,80.685,80.92,664300000.0
2008-11-17 16:25:00,80.935,80.955,80.89,80.905,510800000.0
2008-11-17 16:30:00,80.905,80.95,80.695,80.735,650900000.0
2008-11-17 16:35:00,80.735,80.97,80.705,80.84,678600000.0
2008-11-17 16:40:00,80.835,80.87,80.65,80.82,767000000.0
2008-11-17 16:45:00,80.815,80.825,80.665,80.79,731840000.0
2008-11-17 16:50:00,80.79,80.93,80.75,80.815,660100000.0
2008-11-17 16:55:00,80.81,81.045,80.78,80.945,519600000.0
2008-11-17 17:00:00,80.95,80.955,80.8,80.88,579600000.0
2008-11-17 17:05:00,80.885,80.91,80.805,80.905,538900000.0
2008-11-17 17:10:00,80.895,80.915,80.765,80.84,598400000.0
2008-11-17 17:15:00,80.84,80.85,80.605,80.63,603000000.0
2008-11-17 17:20:00,80.635,80.75,80.6,80.69,594500000.0
2008-11-17 17:25:00,80.685,80.77,80.645,80.685,855200000.0
2008-11-17 17:30:00,80.685,80.76,80.59,80.685,604500000.0
2008-11-17 17:35:00,80.685,80.71,80.6,80.67,532500000.0
2008-11-17 17:40:00,80.67,80.76,80.64,80.705,527700000.0
2008-11-17 17:45:00,80.71,80.735,80.59,80.62,479500000.0
2008-11-17 17:50:00,80.615,80.7,80.525,80.56,489300000.0
2008-11-17 17:55:00,80.545,80.555,80.45,80.545,581400000.0
2008-11-17 18:00:00,80.54,80.695,80.53,80.67,538500000.0
2008-11-17 18:05:00,80.675,80.735,80.62,80.685,597300000.0
2008-11-17 18:10:00,80.685,80.91,80.675,80.75,665100000.0
2008-11-17 18:15:00,80.75,80.89,80.73,80.83,672000000.0
2008-11-17 18:20:00,80.835,80.885,80.735,80.76,514000000.0
2008-11-17 18:25:00,80.76,80.84,80.74,80.81,541400000.0
2008-11-17 18:30:00,80.81,80.81,80.695,80.735,625200000.0
2008-11-17 18:35:00,80.73,81.0,80.7,80.965,647800000.0
2008-11-17 18:40:00,80.965,80.965,80.67,80.77,599600000.0
2008-11-17 18:45:00,80.775,81.105,80.765,81.1,492700000.0
2008-11-17 18:50:00,81.095,81.295,81.05,81.25,631400000.0
2008-11-17 18:55:00,81.245,81.265,81.1,81.13,639800000.0
2008-11-17 19:00:00,81.13,81.22,80.965,81.005,1027400003.0
2008-11-17 19:05:00,81.01,81.2,80.985,81.19,440700000.0
2008-11-17 19:10:00,81.19,81.285,81.095,81.24,882600000.0
2008-11-17 19:15:00,81.245,81.31,81.165,81.275,612799997.0
2008-11-17 19:20:00,81.27,81.34,81.195,81.225,701800006.0
2008-11-17 19:25:00,81.23,81.28,81.075,81.25,1030500030.0
2008-11-17 19:30:00,81.245,81.29,81.16,81.215,554299998.0
2008-11-17 19:35:00,81.22,81.225,80.905,80.925,694400000.0
2008-11-17 19:40:00,80.93,81.14,80.925,81.125,352500000.0
2008-11-17 19:45:00,81.125,81.285,81.1,81.255,339800000.0
2008-11-17 19:50:00,81.245,81.255,81.18,81.19,290900000.0
2008-11-17 19:55:00,81.19,81.2,81.04,81.125,828500000.0
2008-11-17 20:00:00,81.12,81.14,80.99,80.99,569100000.0
2008-11-17 20:05:00,80.99,81.035,80.95,81.015,407800000.0
2008-11-17 20:10:00,81.015,81.08,80.95,81.015,448800000.0
2008-11-17 20:15:00,81.02,81.035,80.89,80.995,408000000.0
2008-11-17 20:20:00,80.99,81.045,80.94,80.94,374300000.0
2008-11-17 20:25:00,80.95,81.085,80.91,81.065,424800000.0
2008-11-17 20:30:00,81.065,81.145,81.015,81.025,599499998.0
2008-11-17 20:35:00,81.03,81.085,80.9,81.07,1149799985.0
2008-11-17 20:40:00,81.07,81.125,80.985,81.05,494600000.0
2008-11-17 20:45:00,81.055,81.125,81.01,81.075,425800000.0
2008-11-17 20:50:00,81.08,81.175,81.015,81.12,561900000.0
2008-11-17 20:55:00,81.115,81.195,81.105,81.12,393900000.0
2008-11-17 21:00:00,81.125,81.165,81.02,81.055,331100000.0
2008-11-17 21:05:00,81.05,81.17,81.025,81.17,280000000.0
2008-11-17 21:10:00,81.17,81.24,81.125,81.21,341000000.0
2008-11-17 21:15:00,81.215,81.26,81.105,81.225,388600000.0
2008-11-17 21:20:00,81.23,81.3,81.06,81.06,395600000.0
2008-11-17 21:25:00,81.055,81.11,80.98,81.02,375600000.0
2008-11-17 21:30:00,81.03,81.18,80.93,81.125,970799980.0
2008-11-17 21:35:00,81.125,81.165,80.995,81.115,579600000.0
2008-11-17 21:40:00,81.115,81.21,81.08,81.195,404500000.0
2008-11-17 21:45:00,81.19,81.195,81.005,81.065,510800000.0
2008-11-17 21:50:00,81.075,81.075,80.965,80.995,403200000.0
2008-11-17 21:55:00,80.995,81.09,80.87,80.91,483320000.0
2008-11-17 22:00:00,80.905,81.045,80.825,81.025,630600000.0
2008-11-17 22:05:00,81.025,81.035,80.9,80.93,384300000.0
2008-11-17 22:10:00,80.92,80.96,80.86,80.935,1039499974.0
2008-11-17 22:15:00,80.94,81.025,80.93,80.93,348300000.0
2008-11-17 22:20:00,80.93,80.965,80.805,80.86,408600000.0
2008-11-17 22:25:00,80.855,80.875,80.75,80.855,458700000.0
2008-11-17 22:30:00,80.85,80.875,80.74,80.74,428600000.0
2008-11-17 22:35:00,80.745,80.815,80.57,80.69,587000000.0
2008-11-17 22:40:00,80.69,80.795,80.635,80.755,430200000.0
2008-11-17 22:45:00,80.755,80.795,80.7,80.735,268300000.0
2008-11-17 22:50:00,80.735,80.765,80.645,80.675,309400000.0
2008-11-17 22:55:00,80.675,80.68,80.405,80.43,438300000.0
2008-11-17 23:00:00,80.43,80.505,80.425,80.475,273700000.0
2008-11-17 23:05:00,80.47,80.525,80.45,80.49,241000000.0
2008-11-17 23:10:00,80.49,80.49,80.42,80.47,203900000.0
2008-11-17 23:15:00,80.47,80.475,80.435,80.45,115200000.0
2008-11-17 23:20:00,80.416,80.47,80.345,80.375,348600000.0
2008-11-17 23:25:00,80.37,80.48,80.355,80.475,195300000.0
2008-11-17 23:30:00,80.47,80.495,80.41,80.415,193800000.0
2008-11-17 23:35:00,80.415,80.445,80.39,80.42,168000000.0
2008-11-17 23:40:00,80.43,80.5,80.4,80.495,167200000.0
2008-11-17 23:45:00,80.495,80.53,80.48,80.525,180900000.0
2008-11-17 23:50:00,80.53,80.545,80.41,80.425,248000000.0
2008-11-17 23:55:00,80.425,80.48,80.39,80.435,169700000.0
2008-11-18 00:00:00,80.392,80.453,80.384,80.387,177400000.0
2008-11-18 00:05:00,80.42,80.445,80.405,80.415,52000000.0
2008-11-18 00:10:00,80.415,80.415,80.35,80.355,73000000.0
2008-11-18 00:15:00,80.35,80.39,80.29,80.355,114900000.0
2008-11-18 00:20:00,80.355,80.36,80.325,80.335,32600000.0
2008-11-18 00:25:00,80.35,80.365,80.32,80.345,52800000.0
2008-11-18 00:30:00,80.33,80.42,80.33,80.39,95980000.0
2008-11-18 00:35:00,80.39,80.46,80.39,80.41,121760000.0
2008-11-18 00:40:00,80.41,80.415,80.39,80.41,129200000.0
2008-11-18 00:45:00,80.4,80.415,80.28,80.355,463260000.0
2008-11-18 00:50:00,80.35,80.36,80.32,80.34,187100000.0
2008-11-18 00:55:00,80.34,80.345,80.24,80.25,243800000.0
2008-11-18 01:00:00,80.25,80.285,80.245,80.285,103200000.0
2008-11-18 01:05:00,80.28,80.38,80.26,80.375,74600000.0
2008-11-18 01:10:00,80.385,80.455,80.37,80.395,72300000.0
2008-11-18 01:15:00,80.39,80.455,80.365,80.455,123200000.0
2008-11-18 01:20:00,80.45,80.525,80.41,80.475,131300000.0
2008-11-18 01:25:00,80.475,80.495,80.435,80.44,94700000.0
2008-11-18 01:30:00,80.44,80.44,80.35,80.37,80200000.0
2008-11-18 01:35:00,80.365,80.38,80.31,80.33,164800000.0
2008-11-18 01:40:00,80.325,80.375,80.32,80.345,57800000.0
2008-11-18 01:45:00,80.345,80.405,80.345,80.375,96500000.0
2008-11-18 01:50:00,80.375,80.4,80.365,80.38,115400000.0
2008-11-18 01:55:00,80.38,80.46,80.36,80.39,388100000.0
2008-11-18 02:00:00,80.385,80.49,80.325,80.465,400500000.0
2008-11-18 02:05:00,80.47,80.605,80.435,80.6,742100000.0
2008-11-18 02:10:00,80.6,80.625,80.545,80.585,381700000.0
2008-11-18 02:15:00,80.59,80.655,80.565,80.58,649200000.0
2008-11-18 02:20:00,80.58,80.585,80.46,80.5,1092100000.0
2008-11-18 02:25:00,80.505,80.54,80.5,80.5,738400000.0
2008-11-18 02:30:00,80.5,80.5,80.37,80.39,469100000.0
2008-11-18 02:35:00,80.395,80.41,80.3,80.405,498100000.0
2008-11-18 02:40:00,80.405,80.485,80.405,80.43,438800000.0
2008-11-18 02:45:00,80.435,80.46,80.36,80.395,395900000.0
2008-11-18 02:50:00,80.395,80.425,80.345,80.355,320600000.0
2008-11-18 02:55:00,80.37,80.445,80.345,80.35,337700000.0
2008-11-18 03:00:00,80.345,80.355,80.24,80.29,512500000.0
2008-11-18 03:05:00,80.29,80.38,80.29,80.37,305600000.0
2008-11-18 03:10:00,80.37,80.395,80.33,80.375,546100000.0
2008-11-18 03:15:00,80.38,80.415,80.375,80.405,322600000.0
2008-11-18 03:20:00,80.395,80.465,80.385,80.455,397300000.0
2008-11-18 03:25:00,80.455,80.46,80.41,80.43,206100000.0
2008-11-18 03:30:00,80.43,80.43,80.33,80.38,312200000.0
2008-11-18 03:35:00,80.38,80.475,80.37,80.475,871100000.0
2008-11-18 03:40:00,80.48,80.495,80.395,80.4,616700000.0
2008-11-18 03:45:00,80.395,80.515,80.32,80.51,605300000.0
2008-11-18 03:50:00,80.505,80.58,80.505,80.545,338800000.0
2008-11-18 03:55:00,80.55,80.56,80.495,80.53,171300000.0
2008-11-18 04:00:00,80.535,80.61,80.535,80.6,187400000.0
2008-11-18 04:05:00,80.605,80.685,80.59,80.635,323800000.0
2008-11-18 04:10:00,80.625,80.645,80.59,80.615,144000000.0
2008-11-18 04:15:00,80.605,80.61,80.565,80.58,239200000.0
2008-11-18 04:20:00,80.585,80.605,80.555,80.58,162600000.0
2008-11-18 04:25:00,80.575,80.62,80.54,80.54,219000000.0
2008-11-18 04:30:00,80.55,80.58,80.53,80.55,183700000.0
2008-11-18 04:35:00,80.55,80.58,80.53,80.57,156700000.0
2008-11-18 04:40:00,80.575,80.625,80.53,80.6,210900000.0
2008-11-18 04:45:00,80.605,80.625,80.59,80.6,114100000.0
2008-11-18 04:50:00,80.6,80.605,80.575,80.59,172000000.0
2008-11-18 04:55:00,80.595,80.6,80.55,80.595,121200000.0
2008-11-18 05:00:00,80.595,80.605,80.575,80.595,141000000.0
2008-11-18 05:05:00,80.595,80.625,80.595,80.615,174700000.0
2008-11-18 05:10:00,80.615,80.625,80.59,80.6,221400000.0
2008-11-18 05:15:00,80.605,80.64,80.6,80.63,206800000.0
2008-11-18 05:20:00,80.625,80.655,80.62,80.625,104400000.0
2008-11-18 05:25:00,80.63,80.7,80.625,80.69,223200000.0
2008-11-18 05:30:00,80.685,80.705,80.63,80.675,291700000.0
2008-11-18 05:35:00,80.68,80.69,80.635,80.655,363900000.0
2008-11-18 05:40:00,80.655,80.68,80.61,80.615,285900000.0
2008-11-18 05:45:00,80.615,80.64,80.58,80.63,266900000.0
2008-11-18 05:50:00,80.635,80.65,80.605,80.635,222200000.0
2008-11-18 05:55:00,80.635,80.65,80.52,80.545,243200000.0
2008-11-18 06:00:00,80.545,80.57,80.525,80.55,182400000.0
2008-11-18 06:05:00,80.555,80.625,80.535,80.58,261900000.0
2008-11-18 06:10:00,80.58,80.685,80.54,80.67,285400000.0
2008-11-18 06:15:00,80.675,80.68,80.615,80.64,245200000.0
2008-11-18 06:20:00,80.635,80.645,80.585,80.615,270000000.0
2008-11-18 06:25:00,80.62,80.67,80.605,80.635,153500000.0
2008-11-18 06:30:00,80.63,80.67,80.62,80.63,210800000.0
2008-11-18 06:35:00,80.635,80.665,80.605,80.635,124800000.0
2008-11-18 06:40:00,80.64,80.69,80.64,80.68,236900000.0
2008-11-18 06:45:00,80.675,80.69,80.65,80.665,160300000.0
2008-11-18 06:50:00,80.665,80.68,80.6,80.62,247400000.0
2008-11-18 06:55:00,80.62,80.665,80.61,80.66,165800000.0
2008-11-18 07:00:00,80.66,80.675,80.645,80.655,133800000.0
2008-11-18 07:05:00,80.65,80.675,80.645,80.67,130400000.0
2008-11-18 07:10:00,80.67,80.705,80.66,80.67,186900000.0
2008-11-18 07:15:00,80.665,80.695,80.63,80.63,122300000.0
2008-11-18 07:20:00,80.63,80.655,80.62,80.63,89400000.0
2008-11-18 07:25:00,80.635,80.69,80.625,80.645,205900000.0
2008-11-18 07:30:00,80.65,80.685,80.625,80.655,186500000.0
2008-11-18 07:35:00,80.655,80.66,80.635,80.645,146900000.0
2008-11-18 07:40:00,80.65,80.685,80.61,80.655,215800000.0
2008-11-18 07:45:00,80.655,80.655,80.625,80.63,124900000.0
2008-11-18 07:50:00,80.635,80.67,80.63,80.665,96200000.0
2008-11-18 07:55:00,80.66,80.7,80.63,80.68,98300000.0
2008-11-18 08:00:00,80.67,80.68,80.575,80.585,202700000.0
2008-11-18 08:05:00,80.58,80.61,80.51,80.525,258200000.0
2008-11-18 08:10:00,80.525,80.56,80.495,80.505,277000000.0
2008-11-18 08:15:00,80.5,80.51,80.47,80.48,248400000.0
2008-11-18 08:20:00,80.48,80.48,80.38,80.435,249200000.0
2008-11-18 08:25:00,80.44,80.565,80.42,80.55,237200000.0
2008-11-18 08:30:00,80.545,80.58,80.335,80.355,325900000.0
2008-11-18 08:35:00,80.35,80.475,80.35,80.45,272800000.0
2008-11-18 08:40:00,80.46,80.465,80.345,80.35,258800000.0
2008-11-18 08:45:00,80.36,80.435,80.35,80.385,233700000.0
2008-11-18 08:50:00,80.39,80.49,80.365,80.455,309400000.0
2008-11-18 08:55:00,80.455,80.595,80.45,80.545,240600000.0
2008-11-18 09:00:00,80.545,80.56,80.41,80.44,423800000.0
2008-11-18 09:05:00,80.435,80.465,80.375,80.46,384800000.0
2008-11-18 09:10:00,80.455,80.48,80.405,80.46,434200000.0
2008-11-18 09:15:00,80.465,80.515,80.385,80.49,508200000.0
2008-11-18 09:20:00,80.495,80.59,80.48,80.57,488100000.0
2008-11-18 09:25:00,80.57,80.605,80.535,80.59,450700000.0
2008-11-18 09:30:00,80.595,80.595,80.51,80.54,470600000.0
2008-11-18 09:35:00,80.53,80.57,80.42,80.44,693100000.0
2008-11-18 09:40:00,80.44,80.585,80.39,80.575,594200000.0
2008-11-18 09:45:00,80.575,80.625,80.57,80.575,530900000.0
2008-11-18 09:50:00,80.575,80.585,80.53,80.575,474900000.0
2008-11-18 09:55:00,80.575,80.665,80.56,80.66,628000000.0
2008-11-18 10:00:00,80.66,80.69,80.56,80.665,656800000.0
2008-11-18 10:05:00,80.67,80.71,80.585,80.66,650900000.0
2008-11-18 10:10:00,80.655,80.705,80.5,80.565,696300000.0
2008-11-18 10:15:00,80.56,80.575,80.41,80.445,801200000.0
2008-11-18 10:20:00,80.445,80.54,80.43,80.44,549300000.0
2008-11-18 10:25:00,80.44,80.505,80.415,80.425,516900000.0
2008-11-18 10:30:00,80.42,80.46,80.35,80.425,633500000.0
2008-11-18 10:35:00,80.425,80.45,80.375,80.39,516200000.0
2008-11-18 10:40:00,80.385,80.435,80.315,80.35,648700000.0
2008-11-18 10:45:00,80.35,80.495,80.31,80.405,773500000.0
2008-11-18 10:50:00,80.4,80.41,80.25,80.265,801800000.0
2008-11-18 10:55:00,80.265,80.295,80.07,80.26,900600000.0
2008-11-18 11:00:00,80.27,80.355,80.08,80.225,804100000.0
2008-11-18 11:05:00,80.23,80.245,80.15,80.2,724400000.0
2008-11-18 11:10:00,80.2,80.295,80.095,80.295,879000000.0
2008-11-18 11:15:00,80.305,80.32,80.195,80.275,776400000.0
2008-11-18 11:20:00,80.27,80.295,80.195,80.285,643300000.0
2008-11-18 11:25:00,80.29,80.365,80.235,80.29,591600000.0
2008-11-18 11:30:00,80.285,80.425,80.255,80.385,774000000.0
2008-11-18 11:35:00,80.38,80.455,80.3,80.3,586300000.0
2008-11-18 11:40:00,80.305,80.42,80.275,80.315,792600000.0
2008-11-18 11:45:00,80.32,80.33,80.23,80.245,718400000.0
2008-11-18 11:50:00,80.245,80.345,80.18,80.315,839200000.0
2008-11-18 11:55:00,80.32,80.385,80.265,80.335,490600000.0
2008-11-18 12:00:00,80.335,80.41,80.255,80.405,378800000.0
2008-11-18 12:05:00,80.405,80.42,80.28,80.31,523400000.0
2008-11-18 12:10:00,80.31,80.37,80.29,80.295,405200000.0
2008-11-18 12:15:00,80.295,80.35,80.28,80.35,358200000.0
2008-11-18 12:20:00,80.355,80.38,80.315,80.33,237800000.0
2008-11-18 12:25:00,80.335,80.375,80.31,80.325,350900000.0
2008-11-18 12:30:00,80.325,80.375,80.29,80.33,423600000.0
2008-11-18 12:35:00,80.335,80.345,80.21,80.27,321900000.0
2008-11-18 12:40:00,80.27,80.275,80.155,80.155,420500000.0
2008-11-18 12:45:00,80.16,80.2,80.125,80.155,474600000.0
2008-11-18 12:50:00,80.155,80.21,80.145,80.19,363700000.0
2008-11-18 12:55:00,80.19,80.225,80.14,80.155,332600000.0
2008-11-18 13:00:00,80.145,80.21,80.13,80.18,305200000.0
2008-11-18 13:05:00,80.18,80.265,80.155,80.215,406700000.0
2008-11-18 13:10:00,80.215,80.25,80.2,80.215,289800000.0
2008-11-18 13:15:00,80.22,80.305,80.19,80.28,441500000.0
2008-11-18 13:20:00,80.28,80.31,80.13,80.14,463900000.0
2008-11-18 13:25:00,80.14,80.2,80.105,80.2,452400000.0
2008-11-18 13:30:00,80.2,80.2,80.005,80.015,399700000.0
2008-11-18 13:35:00,80.015,80.14,79.985,80.135,625500000.0
2008-11-18 13:40:00,80.135,80.135,80.06,80.125,452000000.0
2008-11-18 13:45:00,80.12,80.17,80.12,80.125,428800000.0
2008-11-18 13:50:00,80.13,80.215,80.12,80.215,352900000.0
2008-11-18 13:55:00,80.21,80.23,80.105,80.105,424700000.0
2008-11-18 14:00:00,80.11,80.235,80.095,80.235,445000000.0
2008-11-18 14:05:00,80.23,80.245,80.125,80.205,444200000.0
2008-11-18 14:10:00,80.205,80.215,80.155,80.165,392600000.0
2008-11-18 14:15:00,80.165,80.225,80.11,80.145,350100000.0
2008-11-18 14:20:00,80.145,80.26,80.14,80.215,313300000.0
2008-11-18 14:25:00,80.215,80.255,80.155,80.185,417200000.0
2008-11-18 14:30:00,80.185,80.285,80.165,80.225,424300000.0
2008-11-18 14:35:00,80.22,80.29,80.215,80.26,378800000.0
2008-11-18 14:40:00,80.27,80.28,80.215,80.27,261300000.0
2008-11-18 14:45:00,80.265,80.27,80.22,80.23,305200000.0
2008-11-18 14:50:00,80.23,80.29,80.215,80.275,240100000.0
2008-11-18 14:55:00,80.275,80.37,80.23,80.245,352900000.0
2008-11-18 15:00:00,80.25,80.45,80.17,80.36,563600000.0
2008-11-18 15:05:00,80.37,80.495,80.34,80.465,583100000.0
2008-11-18 15:10:00,80.46,80.48,80.325,80.415,605000000.0
2008-11-18 15:15:00,80.415,80.465,80.265,80.315,620700000.0
2008-11-18 15:20:00,80.31,80.365,80.24,80.265,611100000.0
2008-11-18 15:25:00,80.26,80.375,80.25,80.345,526700000.0
2008-11-18 15:30:00,80.345,80.37,80.215,80.31,614200000.0
2008-11-18 15:35:00,80.31,80.625,80.305,80.625,780400000.0
2008-11-18 15:40:00,80.625,80.92,80.57,80.865,892900000.0
2008-11-18 15:45:00,80.865,80.87,80.72,80.74,725700000.0
2008-11-18 15:50:00,80.74,80.79,80.615,80.635,633000000.0
2008-11-18 15:55:00,80.63,80.72,80.58,80.59,627400000.0
2008-11-18 16:00:00,80.59,80.65,80.525,80.57,759500000.0
2008-11-18 16:05:00,80.57,80.775,80.55,80.725,662000000.0
2008-11-18 16:10:00,80.735,80.75,80.65,80.685,509800000.0
2008-11-18 16:15:00,80.685,80.965,80.68,80.895,665900000.0
2008-11-18 16:20:00,80.89,80.9,80.71,80.73,537100000.0
2008-11-18 16:25:00,80.735,80.76,80.62,80.71,517000000.0
2008-11-18 16:30:00,80.715,80.785,80.585,80.72,686400000.0
2008-11-18 16:35:00,80.72,80.905,80.715,80.89,774800000.0
2008-11-18 16:40:00,80.885,80.965,80.77,80.78,804100000.0
2008-11-18 16:45:00,80.78,80.86,80.705,80.86,735100000.0
2008-11-18 16:50:00,80.855,80.875,80.695,80.695,742200000.0
2008-11-18 16:55:00,80.695,80.75,80.635,80.725,764500000.0
2008-11-18 17:00:00,80.72,80.73,80.52,80.595,848100000.0
2008-11-18 17:05:00,80.595,80.655,80.545,80.635,714800000.0
2008-11-18 17:10:00,80.635,80.705,80.605,80.64,619200000.0
2008-11-18 17:15:00,80.635,80.8,80.63,80.785,682200000.0
2008-11-18 17:20:00,80.78,80.865,80.735,80.75,735300000.0
2008-11-18 17:25:00,80.74,80.95,80.715,80.925,702800000.0
2008-11-18 17:30:00,80.93,80.94,80.765,80.775,580700000.0
2008-11-18 17:35:00,80.775,80.845,80.695,80.82,682600000.0
2008-11-18 17:40:00,80.82,81.03,80.79,80.825,730300000.0
2008-11-18 17:45:00,80.82,80.955,80.8,80.945,636200000.0
2008-11-18 17:50:00,80.945,81.05,80.85,81.015,629100000.0
2008-11-18 17:55:00,81.01,81.165,81.0,81.12,758800000.0
2008-11-18 18:00:00,81.125,81.125,80.95,80.96,793800000.0
2008-11-18 18:05:00,80.96,81.015,80.91,80.995,738800000.0
2008-11-18 18:10:00,80.995,81.105,80.97,81.065,747000000.0
2008-11-18 18:15:00,81.06,81.16,81.045,81.085,694700000.0
2008-11-18 18:20:00,81.08,81.125,81.0,81.045,649600000.0
2008-11-18 18:25:00,81.045,81.085,81.015,81.04,534900000.0
2008-11-18 18:30:00,81.04,81.14,81.0,81.075,623900000.0
2008-11-18 18:35:00,81.08,81.225,81.075,81.085,638000000.0
2008-11-18 18:40:00,81.09,81.14,81.02,81.115,602500000.0
2008-11-18 18:45:00,81.115,81.245,81.095,81.165,716100000.0
2008-11-18 18:50:00,81.17,81.3,81.165,81.19,639300000.0
2008-11-18 18:55:00,81.19,81.305,81.19,81.29,604300000.0
2008-11-18 19:00:00,81.29,81.295,81.155,81.175,644500000.0
2008-11-18 19:05:00,81.18,81.19,81.075,81.085,658400000.0
2008-11-18 19:10:00,81.085,81.135,81.045,81.085,501300000.0
2008-11-18 19:15:00,81.08,81.125,80.985,80.995,392500000.0
2008-11-18 19:20:00,81.0,81.04,80.93,80.95,516600000.0
2008-11-18 19:25:00,80.945,80.95,80.82,80.92,484200000.0
2008-11-18 19:30:00,80.91,80.915,80.8,80.86,518400000.0
2008-11-18 19:35:00,80.86,80.87,80.775,80.84,485300000.0
2008-11-18 19:40:00,80.845,80.96,80.845,80.88,481400000.0
2008-11-18 19:45:00,80.88,80.88,80.75,80.815,482800000.0
2008-11-18 19:50:00,80.81,80.885,80.795,80.845,474000000.0
2008-11-18 19:55:00,80.845,80.98,80.84,80.92,356800000.0
2008-11-18 20:00:00,80.92,80.92,80.755,80.79,572200000.0
2008-11-18 20:05:00,80.8,80.805,80.54,80.655,695300000.0
2008-11-18 20:10:00,80.65,80.705,80.515,80.575,567800000.0
2008-11-18 20:15:00,80.565,80.57,80.375,80.53,651800000.0
2008-11-18 20:20:00,80.525,80.56,80.465,80.515,488200000.0
2008-11-18 20:25:00,80.515,80.61,80.495,80.51,525800000.0
2008-11-18 20:30:00,80.515,80.54,80.355,80.49,503500000.0
2008-11-18 20:35:00,80.475,80.485,80.25,80.35,671700000.0
2008-11-18 20:40:00,80.35,80.51,80.345,80.4,555300000.0
2008-11-18 20:45:00,80.4,80.405,80.14,80.18,591900000.0
2008-11-18 20:50:00,80.185,80.27,80.17,80.24,511800000.0
2008-11-18 20:55:00,80.24,80.305,80.21,80.28,559400000.0
2008-11-18 21:00:00,80.275,80.365,80.17,80.215,467500000.0
2008-11-18 21:05:00,80.215,80.22,80.085,80.115,567700000.0
2008-11-18 21:10:00,80.11,80.28,80.08,80.225,441500000.0
2008-11-18 21:15:00,80.23,80.3,80.19,80.265,459600000.0
2008-11-18 21:20:00,80.26,80.355,80.165,80.27,474200000.0
2008-11-18 21:25:00,80.275,80.325,80.26,80.29,478900000.0
2008-11-18 21:30:00,80.29,80.295,80.075,80.13,536800000.0
2008-11-18 21:35:00,80.135,80.275,80.12,80.21,365500000.0
2008-11-18 21:40:00,80.21,80.265,80.125,80.14,314800000.0
2008-11-18 21:45:00,80.14,80.14,79.965,80.055,516200000.0
2008-11-18 21:50:00,80.055,80.085,80.0,80.065,437900000.0
2008-11-18 21:55:00,80.065,80.115,80.0,80.045,416300000.0
2008-11-18 22:00:00,80.05,80.185,80.035,80.065,430500000.0
2008-11-18 22:05:00,80.06,80.365,80.05,80.35,468700000.0
2008-11-18 22:10:00,80.355,80.46,80.22,80.225,528100000.0
2008-11-18 22:15:00,80.235,80.31,80.135,80.295,424200000.0
2008-11-18 22:20:00,80.28,80.47,80.255,80.32,451800000.0
2008-11-18 22:25:00,80.32,80.325,80.14,80.28,409400000.0
2008-11-18 22:30:00,80.275,80.275,80.135,80.185,393700000.0
2008-11-18 22:35:00,80.19,80.44,80.19,80.395,651700000.0
2008-11-18 22:40:00,80.4,80.625,80.34,80.345,615800000.0
2008-11-18 22:45:00,80.335,80.64,80.335,80.62,542700000.0
2008-11-18 22:50:00,80.62,80.655,80.545,80.62,407200000.0
2008-11-18 22:55:00,80.62,80.66,80.525,80.58,365600000.0
2008-11-18 23:00:00,80.58,80.67,80.535,80.64,328000000.0
2008-11-18 23:05:00,80.64,80.725,80.625,80.68,267200000.0
2008-11-18 23:10:00,80.68,80.73,80.65,80.69,242500000.0
2008-11-18 23:15:00,80.69,80.745,80.655,80.735,173700000.0
2008-11-18 23:20:00,80.735,80.79,80.685,80.765,241300000.0
2008-11-18 23:25:00,80.765,80.785,80.7,80.72,195800000.0
2008-11-18 23:30:00,80.72,80.72,80.545,80.56,173400000.0
2008-11-18 23:35:00,80.56,80.56,80.5,80.545,126900000.0
2008-11-18 23:40:00,80.55,80.56,80.53,80.545,153700000.0
2008-11-18 23:45:00,80.545,80.58,80.545,80.55,147700000.0
2008-11-18 23:50:00,80.55,80.62,80.54,80.595,207400000.0
2008-11-18 23:55:00,80.595,80.625,80.59,80.615,102600000.0
2008-11-19 00:00:00,80.598,80.636,80.533,80.615,62400000.0
2008-11-19 00:05:00,80.62,80.65,80.565,80.64,78000000.0
2008-11-19 00:10:00,80.645,80.755,80.645,80.73,92500000.0
2008-11-19 00:15:00,80.73,80.76,80.71,80.74,66600000.0
2008-11-19 00:20:00,80.735,80.74,80.64,80.64,195200000.0
2008-11-19 00:25:00,80.62,80.66,80.455,80.47,263500000.0
2008-11-19 00:30:00,80.47,80.505,80.41,80.415,461760000.0
2008-11-19 00:35:00,80.45,80.595,80.425,80.535,113400000.0
2008-11-19 00:40:00,80.54,80.575,80.54,80.575,22600000.0
2008-11-19 00:45:00,80.575,80.575,80.535,80.545,19400000.0
2008-11-19 00:50:00,80.55,80.6,80.51,80.575,112700000.0
2008-11-19 00:55:00,80.585,80.595,80.545,80.555,48800000.0
2008-11-19 01:00:00,80.555,80.6,80.53,80.545,147600000.0
2008-11-19 01:05:00,80.535,80.55,80.435,80.445,117500000.0
2008-11-19 01:10:00,80.44,80.47,80.435,80.47,42000000.0
2008-11-19 01:15:00,80.48,80.49,80.455,80.485,48900000.0
2008-11-19 01:20:00,80.48,80.52,80.475,80.5,68900000.0
2008-11-19 01:25:00,80.495,80.555,80.48,80.48,69400000.0
2008-11-19 01:30:00,80.48,80.5,80.455,80.475,71200000.0
2008-11-19 01:35:00,80.48,80.495,80.435,80.45,73600000.0
2008-11-19 01:40:00,80.44,80.47,80.39,80.425,259800000.0
2008-11-19 01:45:00,80.42,80.52,80.415,80.475,200600000.0
2008-11-19 01:50:00,80.48,80.49,80.425,80.455,257000000.0
2008-11-19 01:55:00,80.465,80.5,80.45,80.48,230200000.0
2008-11-19 02:00:00,80.49,80.5,80.395,80.425,352100000.0
2008-11-19 02:05:00,80.43,80.475,80.41,80.445,731200000.0
2008-11-19 02:10:00,80.445,80.445,80.35,80.375,777800000.0
2008-11-19 02:15:00,80.375,80.405,80.345,80.385,316100000.0
2008-11-19 02:20:00,80.39,80.39,80.365,80.385,174700000.0
2008-11-19 02:25:00,80.39,80.45,80.39,80.43,435500000.0
2008-11-19 02:30:00,80.43,80.435,80.375,80.4,405100000.0
2008-11-19 02:35:00,80.4,80.455,80.32,80.33,997800000.0
2008-11-19 02:40:00,80.335,80.405,80.255,80.29,659400000.0
2008-11-19 02:45:00,80.29,80.32,80.27,80.29,637900000.0
2008-11-19 02:50:00,80.29,80.335,80.24,80.28,1058900000.0
2008-11-19 02:55:00,80.29,80.315,80.22,80.27,1419300000.0
2008-11-19 03:00:00,80.27,80.3,80.245,80.27,814300000.0
2008-11-19 03:05:00,80.275,80.295,80.21,80.21,515700000.0
2008-11-19 03:10:00,80.215,80.275,80.205,80.27,389900000.0
2008-11-19 03:15:00,80.27,80.365,80.25,80.33,509600000.0
2008-11-19 03:20:00,80.335,80.4,80.325,80.355,299400000.0
2008-11-19 03:25:00,80.36,80.365,80.26,80.26,506700000.0
2008-11-19 03:30:00,80.26,80.345,80.26,80.33,674000000.0
2008-11-19 03:35:00,80.33,80.34,80.275,80.305,487200000.0
2008-11-19 03:40:00,80.315,80.36,80.31,80.355,521100000.0
2008-11-19 03:45:00,80.355,80.38,80.34,80.345,412000000.0
2008-11-19 03:50:00,80.345,80.35,80.325,80.335,62500000.0
2008-11-19 03:55:00,80.335,80.37,80.275,80.325,288000000.0
2008-11-19 04:00:00,80.325,80.355,80.285,80.295,352000000.0
2008-11-19 04:05:00,80.295,80.325,80.285,80.31,188000000.0
2008-11-19 04:10:00,80.31,80.335,80.266,80.33,145500000.0
2008-11-19 04:15:00,80.33,80.335,80.31,80.315,203400000.0
2008-11-19 04:20:00,80.315,80.315,80.265,80.27,306700000.0
2008-11-19 04:25:00,80.275,80.275,80.235,80.27,296800000.0
2008-11-19 04:30:00,80.265,80.335,80.26,80.305,420200000.0
2008-11-19 04:35:00,80.295,80.305,80.235,80.24,308500000.0
2008-11-19 04:40:00,80.24,80.24,80.215,80.22,76300000.0
2008-11-19 04:45:00,80.225,80.255,80.18,80.24,276600000.0
2008-11-19 04:50:00,80.24,80.245,80.2,80.215,443000000.0
2008-11-19 04:55:00,80.215,80.22,80.12,80.125,527300000.0
2008-11-19 05:00:00,80.13,80.195,80.125,80.17,442700000.0
2008-11-19 05:05:00,80.17,80.17,80.105,80.115,310800000.0
2008-11-19 05:10:00,80.12,80.13,80.11,80.115,79800000.0
2008-11-19 05:15:00,80.115,80.135,80.095,80.1,171500000.0
2008-11-19 05:20:00,80.105,80.115,80.06,80.075,562100000.0
2008-11-19 05:25:00,80.075,80.09,80.005,80.035,422600000.0
2008-11-19 05:30:00,80.035,80.05,79.92,79.955,448500000.0
2008-11-19 05:35:00,79.965,80.05,79.94,80.025,503700000.0
2008-11-19 05:40:00,80.025,80.045,79.99,80.025,279900000.0
2008-11-19 05:45:00,80.02,80.035,79.99,80.005,309500000.0
2008-11-19 05:50:00,80.005,80.055,80.005,80.02,178900000.0
2008-11-19 05:55:00,80.02,80.16,80.02,80.11,597800000.0
2008-11-19 06:00:00,80.115,80.13,80.045,80.105,469100000.0
2008-11-19 06:05:00,80.105,80.175,80.1,80.17,372000000.0
2008-11-19 06:10:00,80.17,80.19,80.105,80.11,449900000.0
2008-11-19 06:15:00,80.115,80.165,80.09,80.115,526200000.0
2008-11-19 06:20:00,80.12,80.13,80.08,80.095,295100000.0
2008-11-19 06:25:00,80.1,80.1,80.035,80.075,400400000.0
2008-11-19 06:30:00,80.075,80.095,79.995,80.025,279600000.0
2008-11-19 06:35:00,80.025,80.125,80.015,80.105,385300000.0
2008-11-19 06:40:00,80.105,80.145,80.085,80.12,344400000.0
2008-11-19 06:45:00,80.12,80.125,80.08,80.11,228500000.0
2008-11-19 06:50:00,80.115,80.125,80.09,80.09,113800000.0
2008-11-19 06:55:00,80.095,80.11,80.085,80.105,218300000.0
2008-11-19 07:00:00,80.105,80.14,80.105,80.125,207600000.0
2008-11-19 07:05:00,80.125,80.135,80.09,80.09,206500000.0
2008-11-19 07:10:00,80.09,80.12,80.085,80.085,156400000.0
2008-11-19 07:15:00,80.09,80.12,80.07,80.105,151500000.0
2008-11-19 07:20:00,80.1,80.115,80.075,80.11,331100000.0
2008-11-19 07:25:00,80.11,80.125,80.08,80.09,192900000.0
2008-11-19 07:30:00,80.085,80.12,80.08,80.12,274900000.0
2008-11-19 07:35:00,80.115,80.145,80.1,80.135,245700000.0
2008-11-19 07:40:00,80.135,80.16,80.125,80.16,282000000.0
2008-11-19 07:45:00,80.155,80.195,80.135,80.155,373300000.0
2008-11-19 07:50:00,80.155,80.165,80.105,80.125,404200000.0
2008-11-19 07:55:00,80.13,80.14,80.11,80.135,248300000.0
2008-11-19 08:00:00,80.125,80.15,80.105,80.14,380300000.0
2008-11-19 08:05:00,80.14,80.17,80.125,80.125,269300000.0
2008-11-19 08:10:00,80.12,80.14,80.09,80.115,309900000.0
2008-11-19 08:15:00,80.12,80.145,80.11,80.135,199000000.0
2008-11-19 08:20:00,80.135,80.145,80.105,80.135,114400000.0
2008-11-19 08:25:00,80.13,80.21,80.13,80.175,159300000.0
2008-11-19 08:30:00,80.175,80.19,80.135,80.135,310900000.0
2008-11-19 08:35:00,80.135,80.185,80.13,80.17,397400000.0
2008-11-19 08:40:00,80.165,80.22,80.15,80.205,258100000.0
2008-11-19 08:45:00,80.2,80.31,80.195,80.265,704100000.0
2008-11-19 08:50:00,80.26,80.275,80.25,80.255,955900000.0
2008-11-19 08:55:00,80.255,80.26,80.21,80.23,479100000.0
2008-11-19 09:00:00,80.23,80.255,80.13,80.13,480600000.0
2008-11-19 09:05:00,80.135,80.235,80.13,80.215,453400000.0
2008-11-19 09:10:00,80.21,80.285,80.21,80.25,343300000.0
2008-11-19 09:15:00,80.255,80.285,80.185,80.21,665900000.0
2008-11-19 09:20:00,80.205,80.215,80.125,80.155,542000000.0
2008-11-19 09:25:00,80.16,80.17,80.13,80.145,512500000.0
2008-11-19 09:30:00,80.15,80.185,80.14,80.155,694900000.0
2008-11-19 09:35:00,80.155,80.205,80.145,80.155,479700000.0
2008-11-19 09:40:00,80.155,80.305,80.15,80.275,631600000.0
2008-11-19 09:45:00,80.28,80.28,80.185,80.225,748400000.0
2008-11-19 09:50:00,80.225,80.23,80.105,80.125,803400000.0
2008-11-19 09:55:00,80.125,80.17,80.105,80.14,721200000.0
2008-11-19 10:00:00,80.14,80.165,80.065,80.125,853400000.0
2008-11-19 10:05:00,80.12,80.17,80.105,80.145,754200000.0
2008-11-19 10:10:00,80.15,80.215,80.11,80.185,602200000.0
2008-11-19 10:15:00,80.2,80.2,80.11,80.125,510700000.0
2008-11-19 10:20:00,80.13,80.23,80.125,80.18,516500000.0
2008-11-19 10:25:00,80.19,80.295,80.185,80.23,692900000.0
2008-11-19 10:30:00,80.23,80.3,80.2,80.26,818200000.0
2008-11-19 10:35:00,80.26,80.315,80.23,80.23,763500000.0
2008-11-19 10:40:00,80.23,80.255,80.075,80.14,839900000.0
2008-11-19 10:45:00,80.14,80.165,80.055,80.085,633400000.0
2008-11-19 10:50:00,80.085,80.17,80.025,80.145,746800000.0
2008-11-19 10:55:00,80.145,80.185,80.03,80.035,682200000.0
2008-11-19 11:00:00,80.035,80.095,79.99,80.03,898300000.0
2008-11-19 11:05:00,80.03,80.095,79.99,80.065,891400000.0
2008-11-19 11:10:00,80.065,80.15,80.05,80.115,732100000.0
2008-11-19 11:15:00,80.12,80.14,80.025,80.065,727500000.0
2008-11-19 11:20:00,80.065,80.095,80.01,80.045,560400000.0
2008-11-19 11:25:00,80.04,80.09,80.015,80.065,560200000.0
2008-11-19 11:30:00,80.07,80.085,80.005,80.07,455200000.0
2008-11-19 11:35:00,80.065,80.15,80.05,80.1,633700000.0
2008-11-19 11:40:00,80.105,80.19,80.075,80.16,407400000.0
2008-11-19 11:45:00,80.16,80.18,80.135,80.165,498600000.0
2008-11-19 11:50:00,80.165,80.2,80.155,80.16,479800000.0
2008-11-19 11:55:00,80.17,80.175,80.105,80.14,620300000.0
2008-11-19 12:00:00,80.14,80.16,80.12,80.155,411900000.0
2008-11-19 12:05:00,80.15,80.175,80.09,80.11,526900000.0
2008-11-19 12:10:00,80.12,80.175,80.105,80.155,735100000.0
2008-11-19 12:15:00,80.15,80.225,80.145,80.195,547100000.0
2008-11-19 12:20:00,80.2,80.255,80.19,80.215,563000000.0
2008-11-19 12:25:00,80.22,80.24,80.155,80.22,480400000.0
2008-11-19 12:30:00,80.225,80.26,80.205,80.24,537200000.0
2008-11-19 12:35:00,80.235,80.315,80.23,80.285,513100000.0
2008-11-19 12:40:00,80.285,80.385,80.26,80.33,563100000.0
2008-11-19 12:45:00,80.325,80.335,80.26,80.29,563400000.0
2008-11-19 12:50:00,80.295,80.355,80.23,80.345,634600000.0
2008-11-19 12:55:00,80.355,80.405,80.26,80.3,630600000.0
2008-11-19 13:00:00,80.305,80.35,80.255,80.27,487000000.0
2008-11-19 13:05:00,80.27,80.36,80.25,80.325,655300000.0
2008-11-19 13:10:00,80.33,80.39,80.32,80.36,470600000.0
2008-11-19 13:15:00,80.36,80.39,80.24,80.255,517900000.0
2008-11-19 13:20:00,80.255,80.325,80.215,80.28,380000000.0
2008-11-19 13:25:00,80.28,80.305,80.245,80.28,388300000.0
2008-11-19 13:30:00,80.29,80.295,80.25,80.25,266800000.0
2008-11-19 13:35:00,80.245,80.255,80.13,80.17,387600000.0
2008-11-19 13:40:00,80.165,80.225,80.165,80.19,348700000.0
2008-11-19 13:45:00,80.195,80.2,80.14,80.16,401600000.0
2008-11-19 13:50:00,80.16,80.24,80.145,80.15,402500000.0
2008-11-19 13:55:00,80.165,80.175,80.115,80.135,468800000.0
2008-11-19 14:00:00,80.13,80.21,80.125,80.19,350000000.0
2008-11-19 14:05:00,80.185,80.31,80.185,80.23,440200000.0
2008-11-19 14:10:00,80.23,80.255,80.2,80.25,402300000.0
2008-11-19 14:15:00,80.25,80.365,80.25,80.305,539900000.0
2008-11-19 14:20:00,80.3,80.36,80.26,80.3,617000000.0
2008-11-19 14:25:00,80.305,80.33,80.245,80.285,394200000.0
2008-11-19 14:30:00,80.28,80.315,80.255,80.275,327400000.0
2008-11-19 14:35:00,80.27,80.305,80.25,80.3,265700000.0
2008-11-19 14:40:00,80.3,80.325,80.26,80.29,549800000.0
2008-11-19 14:45:00,80.29,80.295,80.245,80.245,663200000.0
2008-11-19 14:50:00,80.25,80.275,80.23,80.245,444700000.0
2008-11-19 14:55:00,80.24,80.245,80.175,80.21,664400000.0
2008-11-19 15:00:00,80.2,80.205,80.095,80.12,655400000.0
2008-11-19 15:05:00,80.115,80.175,80.1,80.145,542200000.0
2008-11-19 15:10:00,80.14,80.19,80.125,80.13,544200000.0
2008-11-19 15:15:00,80.14,80.165,80.07,80.125,537500000.0
2008-11-19 15:20:00,80.13,80.275,80.11,80.24,658500000.0
2008-11-19 15:25:00,80.235,80.26,80.195,80.22,563200000.0
2008-11-19 15:30:00,80.215,80.41,80.205,80.385,844900000.0
2008-11-19 15:35:00,80.39,80.4,80.32,80.33,687100000.0
2008-11-19 15:40:00,80.325,80.36,80.19,80.31,749100000.0
2008-11-19 15:45:00,80.3,80.305,80.155,80.205,665800000.0
2008-11-19 15:50:00,80.205,80.245,80.13,80.23,699000000.0
2008-11-19 15:55:00,80.235,80.24,80.15,80.195,642400000.0
2008-11-19 16:00:00,80.21,80.26,80.155,80.24,673400000.0
2008-11-19 16:05:00,80.23,80.36,80.23,80.32,686600000.0
2008-11-19 16:10:00,80.33,80.55,80.325,80.415,931900000.0
2008-11-19 16:15:00,80.43,80.7,80.395,80.65,892100000.0
2008-11-19 16:20:00,80.65,80.735,80.59,80.635,848620000.0
2008-11-19 16:25:00,80.635,80.64,80.51,80.545,809500000.0
2008-11-19 16:30:00,80.535,80.635,80.47,80.59,842600000.0
2008-11-19 16:35:00,80.585,81.015,80.54,80.96,921100000.0
2008-11-19 16:40:00,80.955,81.105,80.915,80.935,810500000.0
2008-11-19 16:45:00,80.935,81.025,80.78,80.87,885000000.0
2008-11-19 16:50:00,80.875,80.93,80.75,80.81,911300000.0
2008-11-19 16:55:00,80.805,80.81,80.695,80.79,859800000.0
2008-11-19 17:00:00,80.795,80.955,80.77,80.925,879500000.0
2008-11-19 17:05:00,80.93,80.97,80.74,80.93,784100000.0
2008-11-19 17:10:00,80.935,80.995,80.825,80.96,728800000.0
2008-11-19 17:15:00,80.96,81.06,80.72,80.73,981100000.0
2008-11-19 17:20:00,80.73,80.855,80.665,80.78,829700000.0
2008-11-19 17:25:00,80.78,80.795,80.61,80.78,1171100000.0
2008-11-19 17:30:00,80.78,80.79,80.575,80.6,900800000.0
2008-11-19 17:35:00,80.6,80.605,80.36,80.505,904800000.0
2008-11-19 17:40:00,80.5,80.575,80.415,80.56,980500000.0
2008-11-19 17:45:00,80.555,80.555,80.35,80.375,924360000.0
2008-11-19 17:50:00,80.385,80.485,80.355,80.415,930300000.0
2008-11-19 17:55:00,80.415,80.45,80.255,80.265,952300000.0
2008-11-19 18:00:00,80.285,80.345,80.24,80.28,802500000.0
2008-11-19 18:05:00,80.28,80.315,80.205,80.3,829600000.0
2008-11-19 18:10:00,80.3,80.415,80.235,80.28,945500000.0
2008-11-19 18:15:00,80.28,80.325,80.185,80.285,860700000.0
2008-11-19 18:20:00,80.285,80.29,80.015,80.065,967900000.0
2008-11-19 18:25:00,80.06,80.1,79.78,79.81,907460000.0
2008-11-19 18:30:00,79.805,79.975,79.785,79.885,817100000.0
2008-11-19 18:35:00,79.885,80.09,79.875,80.06,709100000.0
2008-11-19 18:40:00,80.055,80.08,79.96,80.005,766200000.0
2008-11-19 18:45:00,80.005,80.035,79.92,79.975,970400000.0
2008-11-19 18:50:00,79.975,80.135,79.96,80.03,919000000.0
2008-11-19 18:55:00,80.025,80.05,79.9,79.915,819000000.0
2008-11-19 19:00:00,79.915,80.045,79.9,79.99,617000000.0
2008-11-19 19:05:00,79.995,80.01,79.88,79.905,1422300000.0
2008-11-19 19:10:00,79.91,79.92,79.7,79.825,1330100000.0
2008-11-19 19:15:00,79.82,79.84,79.64,79.66,704400000.0
2008-11-19 19:20:00,79.66,79.73,79.635,79.67,770000000.0
2008-11-19 19:25:00,79.675,79.75,79.575,79.66,994300000.0
2008-11-19 19:30:00,79.655,79.73,79.595,79.685,800900000.0
2008-11-19 19:35:00,79.685,79.845,79.685,79.83,827800000.0
2008-11-19 19:40:00,79.83,79.84,79.725,79.725,689500000.0
2008-11-19 19:45:00,79.72,79.825,79.71,79.75,545000000.0
2008-11-19 19:50:00,79.745,79.775,79.655,79.68,599800000.0
2008-11-19 19:55:00,79.68,79.775,79.68,79.7,485800000.0
2008-11-19 20:00:00,79.705,79.825,79.62,79.795,719500000.0
2008-11-19 20:05:00,79.79,79.85,79.695,79.725,619300000.0
2008-11-19 20:10:00,79.725,79.8,79.71,79.75,713099998.0
2008-11-19 20:15:00,79.745,79.77,79.48,79.505,718200000.0
2008-11-19 20:20:00,79.51,79.515,79.42,79.43,743700000.0
2008-11-19 20:25:00,79.43,79.44,79.345,79.355,843400000.0
2008-11-19 20:30:00,79.355,79.465,79.205,79.215,865700000.0
2008-11-19 20:35:00,79.22,79.39,79.22,79.375,798300000.0
2008-11-19 20:40:00,79.38,79.565,79.38,79.49,1032299983.0
2008-11-19 20:45:00,79.49,79.695,79.485,79.51,1145700000.0
2008-11-19 20:50:00,79.51,79.525,79.285,79.505,715260000.0
2008-11-19 20:55:00,79.505,79.625,79.505,79.51,600400000.0
2008-11-19 21:00:00,79.51,79.525,79.25,79.255,840100004.0
2008-11-19 21:05:00,79.255,79.525,79.2,79.525,1096800000.0
2008-11-19 21:10:00,79.53,79.7,79.425,79.655,910100000.0
2008-11-19 21:15:00,79.655,79.68,79.385,79.405,2944100054.0
2008-11-19 21:20:00,79.405,79.455,79.36,79.375,1138000004.0
2008-11-19 21:25:00,79.38,79.595,79.38,79.4,1015000000.0
2008-11-19 21:30:00,79.4,79.485,79.37,79.395,616500000.0
2008-11-19 21:35:00,79.39,79.455,79.29,79.34,713300000.0
2008-11-19 21:40:00,79.33,79.6,79.315,79.53,1011400000.0
2008-11-19 21:45:00,79.53,79.595,79.405,79.5,1648299998.0
2008-11-19 21:50:00,79.505,79.63,79.415,79.48,920200000.0
2008-11-19 21:55:00,79.47,79.66,79.41,79.64,660000000.0
2008-11-19 22:00:00,79.64,79.64,79.47,79.575,908300000.0
2008-11-19 22:05:00,79.58,79.62,79.53,79.57,854800000.0
2008-11-19 22:10:00,79.565,79.61,79.465,79.525,617200000.0
2008-11-19 22:15:00,79.53,79.545,79.255,79.26,1158000000.0
2008-11-19 22:20:00,79.265,79.31,79.165,79.22,1591299999.0
2008-11-19 22:25:00,79.22,79.325,79.145,79.29,651800000.0
2008-11-19 22:30:00,79.28,79.37,79.205,79.37,678300000.0
2008-11-19 22:35:00,79.385,79.41,79.005,79.08,1072400000.0
2008-11-19 22:40:00,79.08,79.215,79.06,79.085,763700000.0
2008-11-19 22:45:00,79.09,79.09,78.9,79.06,700600000.0
2008-11-19 22:50:00,79.06,79.165,79.015,79.08,615800000.0
2008-11-19 22:55:00,79.08,79.085,78.87,78.91,1842900072.0
2008-11-19 23:00:00,78.915,79.045,78.91,79.02,539800000.0
2008-11-19 23:05:00,79.015,79.07,78.99,79.05,437900000.0
2008-11-19 23:10:00,79.05,79.17,79.045,79.09,413000000.0
2008-11-19 23:15:00,79.09,79.145,79.09,79.12,295500000.0
2008-11-19 23:20:00,79.115,79.145,79.065,79.145,213400000.0
2008-11-19 23:25:00,79.155,79.19,79.125,79.17,323500000.0
2008-11-19 23:30:00,79.17,79.19,79.08,79.105,422200000.0
2008-11-19 23:35:00,79.1,79.11,79.065,79.09,179000000.0
2008-11-19 23:40:00,79.085,79.085,78.985,79.005,276300000.0
2008-11-19 23:45:00,79.005,79.04,78.98,78.98,372600000.0
2008-11-19 23:50:00,78.98,79.03,78.85,78.92,730300000.0
2008-11-19 23:55:00,78.92,78.935,78.79,78.835,659200000.0
2008-11-20 00:00:00,78.823,78.861,78.709,78.727,165000000.0
2008-11-20 00:05:00,78.74,78.74,78.665,78.7,178200000.0
2008-11-20 00:10:00,78.705,78.885,78.69,78.885,94000000.0
2008-11-20 00:15:00,78.89,78.97,78.88,78.95,378700000.0
2008-11-20 00:20:00,78.955,79.005,78.935,78.97,382200000.0
2008-11-20 00:25:00,78.975,79.015,78.86,78.87,1426000046.0
2008-11-20 00:30:00,78.87,78.875,78.86,78.86,212200000.0
2008-11-20 00:35:00,78.865,78.875,78.794,78.87,160400000.0
2008-11-20 00:40:00,78.875,78.92,78.86,78.86,180900000.0
2008-11-20 00:45:00,78.86,78.93,78.86,78.925,57000000.0
2008-11-20 00:50:00,78.925,78.96,78.87,78.955,35600000.0
2008-11-20 00:55:00,78.95,78.99,78.895,78.945,112300000.0
2008-11-20 01:00:00,78.95,78.975,78.925,78.955,158500000.0
2008-11-20 01:05:00,78.955,79.015,78.955,78.985,203100000.0
2008-11-20 01:10:00,78.99,79.05,78.99,79.045,126900000.0
2008-11-20 01:15:00,79.045,79.085,79.045,79.06,153100000.0
2008-11-20 01:20:00,79.06,79.145,79.045,79.085,273300000.0
2008-11-20 01:25:00,79.08,79.085,78.985,78.985,1049700000.0
2008-11-20 01:30:00,78.985,79.03,78.965,79.015,407400000.0
2008-11-20 01:35:00,79.005,79.15,78.98,79.1,326200000.0
2008-11-20 01:40:00,79.095,79.145,78.945,79.01,487799999.0
2008-11-20 01:45:00,79.015,79.07,78.99,79.04,347200000.0
2008-11-20 01:50:00,79.035,79.12,79.01,79.05,641300000.0
2008-11-20 01:55:00,79.045,79.235,79.035,79.23,554500000.0
2008-11-20 02:00:00,79.23,79.29,79.16,79.165,921500000.0
2008-11-20 02:05:00,79.175,79.19,79.08,79.11,1266600000.0
2008-11-20 02:10:00,79.115,79.145,79.04,79.1,780500000.0
2008-11-20 02:15:00,79.1,79.18,79.07,79.07,453900000.0
2008-11-20 02:20:00,79.07,79.09,78.945,79.02,356700000.0
2008-11-20 02:25:00,79.02,79.045,78.985,79.025,227900000.0
2008-11-20 02:30:00,79.04,79.105,78.995,78.995,243800000.0
2008-11-20 02:35:00,79.0,79.115,78.985,79.05,270800000.0
2008-11-20 02:40:00,79.05,79.18,79.05,79.135,310200000.0
2008-11-20 02:45:00,79.135,79.135,78.995,79.115,298300000.0
2008-11-20 02:50:00,79.125,79.13,79.015,79.04,310800000.0
2008-11-20 02:55:00,79.04,79.105,78.99,79.055,763700011.0
2008-11-20 03:00:00,79.05,79.07,78.915,79.005,381200000.0
2008-11-20 03:05:00,79.015,79.07,78.975,79.04,205800000.0
2008-11-20 03:10:00,79.035,79.095,79.035,79.09,157000000.0
2008-11-20 03:15:00,79.1,79.17,79.085,79.14,133200000.0
2008-11-20 03:20:00,79.135,79.135,79.025,79.07,236500000.0
2008-11-20 03:25:00,79.07,79.11,79.03,79.095,329000001.0
2008-11-20 03:30:00,79.095,79.095,79.015,79.02,903800000.0
2008-11-20 03:35:00,79.025,79.1,79.025,79.05,1366799999.0
2008-11-20 03:40:00,79.05,79.05,78.94,78.94,1492800001.0
2008-11-20 03:45:00,78.94,79.025,78.94,78.995,3150100001.0
2008-11-20 03:50:00,79.005,79.05,78.965,78.995,178200000.0
2008-11-20 03:55:00,79.0,79.08,79.0,79.06,104500000.0
2008-11-20 04:00:00,79.055,79.055,78.95,78.97,219560001.0
2008-11-20 04:05:00,78.955,79.05,78.95,78.995,229400000.0
2008-11-20 04:10:00,78.995,79.035,78.85,78.885,245860000.0
2008-11-20 04:15:00,78.88,79.01,78.855,78.995,165600000.0
2008-11-20 04:20:00,78.995,79.005,78.94,78.975,121000000.0
2008-11-20 04:25:00,78.97,79.02,78.97,79.01,27000000.0
2008-11-20 04:30:00,79.02,79.02,78.95,78.955,65400000.0
2008-11-20 04:35:00,78.96,78.985,78.9,78.905,186400000.0
2008-11-20 04:40:00,78.91,78.96,78.89,78.91,167200000.0
2008-11-20 04:45:00,78.92,78.965,78.905,78.95,121800000.0
2008-11-20 04:50:00,78.945,79.02,78.935,79.0,125000000.0
2008-11-20 04:55:00,79.005,79.01,78.935,78.955,101000000.0
2008-11-20 05:00:00,78.95,78.985,78.935,78.965,86000000.0
2008-11-20 05:05:00,78.97,78.98,78.955,78.975,27700000.0
2008-11-20 05:10:00,78.97,78.975,78.91,78.91,68600000.0
2008-11-20 05:15:00,78.91,79.0,78.895,78.93,159400000.0
2008-11-20 05:20:00,78.93,78.93,78.865,78.905,123400000.0
2008-11-20 05:25:00,78.9,78.915,78.87,78.9,74000000.0
2008-11-20 05:30:00,78.9,78.945,78.86,78.94,166000000.0
2008-11-20 05:35:00,78.93,78.975,78.91,78.96,149000000.0
2008-11-20 05:40:00,78.955,78.965,78.935,78.95,106400000.0
2008-11-20 05:45:00,78.95,78.97,78.915,78.935,108400000.0
2008-11-20 05:50:00,78.94,78.96,78.92,78.92,129200000.0
2008-11-20 05:55:00,78.92,78.935,78.91,78.925,210600000.0
2008-11-20 06:00:00,78.93,78.935,78.835,78.855,270400000.0
2008-11-20 06:05:00,78.855,78.935,78.83,78.895,299400000.0
2008-11-20 06:10:00,78.895,78.93,78.81,78.815,353400000.0
2008-11-20 06:15:00,78.81,78.815,78.635,78.66,433400000.0
2008-11-20 06:20:00,78.66,78.75,78.61,78.715,358800000.0
2008-11-20 06:25:00,78.715,78.72,78.525,78.565,584200000.0
2008-11-20 06:30:00,78.56,78.645,78.515,78.585,288400000.0
2008-11-20 06:35:00,78.59,78.615,78.535,78.555,206400000.0
2008-11-20 06:40:00,78.56,78.59,78.515,78.515,230200000.0
2008-11-20 06:45:00,78.535,78.565,78.485,78.495,194600000.0
2008-11-20 06:50:00,78.495,78.495,78.35,78.35,394000000.0
2008-11-20 06:55:00,78.355,78.52,78.35,78.505,367200000.0
2008-11-20 07:00:00,78.495,78.575,78.47,78.53,438400000.0
2008-11-20 07:05:00,78.53,78.535,78.49,78.5,203500000.0
2008-11-20 07:10:00,78.5,78.555,78.5,78.52,178500000.0
2008-11-20 07:15:00,78.525,78.525,78.395,78.4,207400000.0
2008-11-20 07:20:00,78.4,78.475,78.395,78.45,179800000.0
2008-11-20 07:25:00,78.455,78.485,78.43,78.45,184600000.0
2008-11-20 07:30:00,78.455,78.47,78.435,78.46,102600000.0
2008-11-20 07:35:00,78.47,78.48,78.4,78.43,345600000.0
2008-11-20 07:40:00,78.43,78.47,78.385,78.415,399800000.0
2008-11-20 07:45:00,78.415,78.485,78.36,78.475,330400000.0
2008-11-20 07:50:00,78.475,78.56,78.445,78.495,314800000.0
2008-11-20 07:55:00,78.49,78.685,78.49,78.61,315200000.0
2008-11-20 08:00:00,78.605,78.625,78.525,78.59,595000000.0
2008-11-20 08:05:00,78.585,78.61,78.46,78.54,314700000.0
2008-11-20 08:10:00,78.545,78.59,78.485,78.49,192600000.0
2008-11-20 08:15:00,78.51,78.53,78.415,78.465,228000000.0
2008-11-20 08:20:00,78.46,78.515,78.345,78.4,337440000.0
2008-11-20 08:25:00,78.4,78.45,78.36,78.385,216000000.0
2008-11-20 08:30:00,78.385,78.465,78.38,78.44,266600000.0
2008-11-20 08:35:00,78.43,78.635,78.43,78.62,272000000.0
2008-11-20 08:40:00,78.625,78.67,78.54,78.64,306660000.0
2008-11-20 08:45:00,78.64,78.645,78.535,78.635,306000000.0
2008-11-20 08:50:00,78.635,78.735,78.615,78.73,400000000.0
2008-11-20 08:55:00,78.73,78.73,78.485,78.64,734799994.0
2008-11-20 09:00:00,78.64,78.64,78.56,78.62,346600000.0
2008-11-20 09:05:00,78.62,78.62,78.525,78.6,430800000.0
2008-11-20 09:10:00,78.605,78.645,78.49,78.55,577200000.0
2008-11-20 09:15:00,78.555,78.64,78.555,78.605,521400000.0
2008-11-20 09:20:00,78.605,78.735,78.595,78.7,433200000.0
2008-11-20 09:25:00,78.695,78.725,78.65,78.685,543400000.0
2008-11-20 09:30:00,78.685,78.7,78.6,78.6,695800005.0
2008-11-20 09:35:00,78.6,78.715,78.6,78.66,347600000.0
2008-11-20 09:40:00,78.66,78.68,78.58,78.58,579100003.0
2008-11-20 09:45:00,78.46,78.64,78.46,78.635,2796900039.0
2008-11-20 09:50:00,78.64,78.7,78.575,78.645,660600000.0
2008-11-20 09:55:00,78.65,78.695,78.535,78.535,589400000.0
2008-11-20 10:00:00,78.535,78.59,78.34,78.38,644400000.0
2008-11-20 10:05:00,78.385,78.42,78.32,78.4,943900000.0
2008-11-20 10:10:00,78.395,78.485,78.375,78.415,591300000.0
2008-11-20 10:15:00,78.41,78.435,78.38,78.39,528200000.0
2008-11-20 10:20:00,78.39,78.445,78.375,78.42,567000000.0
2008-11-20 10:25:00,78.42,78.5,78.39,78.495,524100000.0
2008-11-20 10:30:00,78.5,78.5,78.42,78.42,770600000.0
2008-11-20 10:35:00,78.415,78.465,78.355,78.43,657000000.0
2008-11-20 10:40:00,78.43,78.49,78.385,78.485,742100000.0
2008-11-20 10:45:00,78.485,78.56,78.455,78.56,733800000.0
2008-11-20 10:50:00,78.56,78.615,78.535,78.6,783300000.0
2008-11-20 10:55:00,78.595,78.64,78.56,78.63,806300000.0
2008-11-20 11:00:00,78.635,78.695,78.575,78.615,820300000.0
2008-11-20 11:05:00,78.615,78.62,78.515,78.54,783700000.0
2008-11-20 11:10:00,78.54,78.54,78.45,78.495,685700000.0
2008-11-20 11:15:00,78.495,78.54,78.465,78.54,584500000.0
2008-11-20 11:20:00,78.54,78.72,78.53,78.705,704500000.0
2008-11-20 11:25:00,78.7,78.76,78.61,78.7,787900000.0
2008-11-20 11:30:00,78.7,78.83,78.7,78.745,750700000.0
2008-11-20 11:35:00,78.74,78.815,78.705,78.765,697100000.0
2008-11-20 11:40:00,78.765,78.77,78.715,78.73,582300000.0
2008-11-20 11:45:00,78.72,78.72,78.625,78.655,528900000.0
2008-11-20 11:50:00,78.655,78.705,78.61,78.645,862800000.0
2008-11-20 11:55:00,78.64,78.695,78.625,78.66,701200000.0
2008-11-20 12:00:00,78.66,78.75,78.655,78.75,585000000.0
2008-11-20 12:05:00,78.75,78.775,78.7,78.73,613300000.0
2008-11-20 12:10:00,78.73,78.765,78.7,78.73,458100000.0
2008-11-20 12:15:00,78.73,78.745,78.68,78.685,648700000.0
2008-11-20 12:20:00,78.68,78.74,78.64,78.645,650300000.0
2008-11-20 12:25:00,78.645,78.685,78.54,78.655,835700000.0
2008-11-20 12:30:00,78.655,78.67,78.575,78.59,685000000.0
2008-11-20 12:35:00,78.59,78.645,78.56,78.605,678800000.0
2008-11-20 12:40:00,78.61,78.68,78.605,78.635,642700000.0
2008-11-20 12:45:00,78.635,78.64,78.535,78.57,657100000.0
2008-11-20 12:50:00,78.57,78.69,78.545,78.675,637200000.0
2008-11-20 12:55:00,78.675,78.72,78.57,78.585,913400000.0
2008-11-20 13:00:00,78.585,78.625,78.57,78.61,632700000.0
2008-11-20 13:05:00,78.61,78.65,78.605,78.61,496100000.0
2008-11-20 13:10:00,78.61,78.685,78.58,78.61,678900000.0
2008-11-20 13:15:00,78.615,78.635,78.56,78.615,624900000.0
2008-11-20 13:20:00,78.62,78.685,78.615,78.66,406000000.0
2008-11-20 13:25:00,78.655,78.7,78.64,78.67,268600000.0
2008-11-20 13:30:00,78.665,78.68,78.61,78.63,354500000.0
2008-11-20 13:35:00,78.635,78.67,78.63,78.64,191900000.0
2008-11-20 13:40:00,78.645,78.665,78.595,78.645,400300000.0
2008-11-20 13:45:00,78.64,78.685,78.615,78.67,358800000.0
2008-11-20 13:50:00,78.67,78.77,78.66,78.76,380000000.0
2008-11-20 13:55:00,78.755,78.925,78.755,78.87,556500000.0
2008-11-20 14:00:00,78.865,78.94,78.625,78.625,891800000.0
2008-11-20 14:05:00,78.645,78.655,78.42,78.45,943800000.0
2008-11-20 14:10:00,78.45,78.7,78.44,78.575,915600000.0
2008-11-20 14:15:00,78.575,78.675,78.535,78.565,642700000.0
2008-11-20 14:20:00,78.565,78.645,78.535,78.625,515300000.0
2008-11-20 14:25:00,78.625,78.67,78.59,78.61,623800000.0
2008-11-20 14:30:00,78.62,78.625,78.505,78.555,674200000.0
2008-11-20 14:35:00,78.55,78.565,78.395,78.395,593900000.0
2008-11-20 14:40:00,78.395,78.47,78.305,78.47,691200000.0
2008-11-20 14:45:00,78.47,78.545,78.42,78.445,691900000.0
2008-11-20 14:50:00,78.435,78.505,78.4,78.45,569300000.0
2008-11-20 14:55:00,78.45,78.535,78.44,78.515,526400000.0
2008-11-20 15:00:00,78.515,78.53,78.41,78.42,435000000.0
2008-11-20 15:05:00,78.42,78.455,78.405,78.415,392800000.0
2008-11-20 15:10:00,78.415,78.475,78.375,78.375,554600000.0
2008-11-20 15:15:00,78.375,78.44,78.32,78.36,498900000.0
2008-11-20 15:20:00,78.36,78.415,78.26,78.29,659200000.0
2008-11-20 15:25:00,78.29,78.29,78.155,78.17,1045300000.0
2008-11-20 15:30:00,78.15,78.155,77.95,77.965,1127200000.0
2008-11-20 15:35:00,77.965,78.195,77.95,78.17,996800000.0
2008-11-20 15:40:00,78.17,78.22,78.04,78.08,906400000.0
2008-11-20 15:45:00,78.08,78.14,78.04,78.1,1038900000.0
2008-11-20 15:50:00,78.1,78.12,77.91,77.945,1082900000.0
2008-11-20 15:55:00,77.945,78.03,77.875,77.895,786100000.0
2008-11-20 16:00:00,77.895,78.0,77.85,77.955,717000000.0
2008-11-20 16:05:00,77.96,78.065,77.87,77.87,734800000.0
2008-11-20 16:10:00,77.87,77.875,77.685,77.8,954300000.0
2008-11-20 16:15:00,77.795,77.835,77.715,77.72,934400000.0
2008-11-20 16:20:00,77.725,77.76,77.575,77.6,1048740000.0
2008-11-20 16:25:00,77.595,77.8,77.59,77.78,1075400000.0
2008-11-20 16:30:00,77.78,77.89,77.74,77.81,1158200000.0
2008-11-20 16:35:00,77.81,77.84,77.56,77.625,1948200000.0
2008-11-20 16:40:00,77.635,77.645,77.4,77.405,614600000.0
2008-11-20 16:45:00,77.405,77.705,77.395,77.635,592300000.0
2008-11-20 16:50:00,77.635,77.705,77.505,77.515,627200000.0
2008-11-20 16:55:00,77.515,77.65,77.5,77.64,510400000.0
2008-11-20 17:00:00,77.64,77.72,77.55,77.595,1015100000.0
2008-11-20 17:05:00,77.585,77.66,77.465,77.475,1016800000.0
2008-11-20 17:10:00,77.475,77.515,77.29,77.48,934100000.0
2008-11-20 17:15:00,77.475,77.49,77.325,77.39,1020600000.0
2008-11-20 17:20:00,77.39,77.525,77.345,77.49,913800000.0
2008-11-20 17:25:00,77.475,77.495,77.315,77.45,987700000.0
2008-11-20 17:30:00,77.45,77.605,77.415,77.47,1058300000.0
2008-11-20 17:35:00,77.47,77.47,77.355,77.385,1003300000.0
2008-11-20 17:40:00,77.385,77.69,77.345,77.69,899700000.0
2008-11-20 17:45:00,77.685,77.84,77.55,77.735,981800000.0
2008-11-20 17:50:00,77.725,77.75,77.57,77.75,1054600000.0
2008-11-20 17:55:00,77.755,77.895,77.675,77.89,1101700000.0
2008-11-20 18:00:00,77.88,77.98,77.79,77.98,1160900000.0
2008-11-20 18:05:00,77.98,78.025,77.875,77.895,1013600000.0
2008-11-20 18:10:00,77.895,78.055,77.825,78.015,941600000.0
2008-11-20 18:15:00,78.02,78.03,77.845,77.9,923600000.0
2008-11-20 18:20:00,77.9,77.965,77.845,77.86,996600000.0
2008-11-20 18:25:00,77.865,77.98,77.835,77.965,829600000.0
2008-11-20 18:30:00,77.96,77.96,77.81,77.88,860400000.0
2008-11-20 18:35:00,77.88,77.93,77.785,77.86,877000000.0
2008-11-20 18:40:00,77.865,77.88,77.795,77.865,881400000.0
2008-11-20 18:45:00,77.865,77.91,77.81,77.89,919200000.0
2008-11-20 18:50:00,77.89,77.965,77.815,77.935,866800000.0
2008-11-20 18:55:00,77.925,77.93,77.83,77.85,807700000.0
2008-11-20 19:00:00,77.85,77.85,77.615,77.655,879600000.0
2008-11-20 19:05:00,77.67,77.87,77.67,77.755,643500000.0
2008-11-20 19:10:00,77.76,77.89,77.74,77.87,643400000.0
2008-11-20 19:15:00,77.875,77.97,77.8,77.875,791300000.0
2008-11-20 19:20:00,77.875,78.205,77.87,78.155,843600000.0
2008-11-20 19:25:00,78.15,78.6,78.12,78.49,880800000.0
2008-11-20 19:30:00,78.49,78.715,78.43,78.67,1536199982.0
2008-11-20 19:35:00,78.665,78.685,78.405,78.51,1322900009.0
2008-11-20 19:40:00,78.515,78.575,78.445,78.5,952500000.0
2008-11-20 19:45:00,78.495,78.79,78.45,78.755,828100000.0
2008-11-20 19:50:00,78.755,78.865,78.615,78.675,2386799997.0
2008-11-20 19:55:00,78.675,78.75,78.54,78.61,1169799999.0
2008-11-20 20:00:00,78.6,78.6,78.28,78.33,1218900000.0
2008-11-20 20:05:00,78.33,78.485,78.32,78.47,1221799999.0
2008-11-20 20:10:00,78.465,78.505,78.36,78.475,1044199998.0
2008-11-20 20:15:00,78.475,78.62,78.215,78.22,1116500000.0
2008-11-20 20:20:00,78.215,78.515,78.055,78.46,1106600000.0
2008-11-20 20:25:00,78.455,78.485,78.305,78.355,1040700000.0
2008-11-20 20:30:00,78.36,78.535,78.3,78.465,1015600000.0
2008-11-20 20:35:00,78.455,78.47,78.125,78.315,1200400000.0
2008-11-20 20:40:00,78.31,78.395,78.22,78.295,556900000.0
2008-11-20 20:45:00,78.29,78.375,78.23,78.265,423800000.0
2008-11-20 20:50:00,78.275,78.405,78.215,78.325,952200001.0
2008-11-20 20:55:00,78.325,78.39,78.24,78.345,288000000.0
2008-11-20 21:00:00,78.35,78.385,78.145,78.15,360600000.0
2008-11-20 21:05:00,78.15,78.255,78.105,78.105,438100002.0
2008-11-20 21:10:00,78.11,78.155,78.03,78.03,294000000.0
2008-11-20 21:15:00,78.03,78.13,77.985,77.995,333000000.0
2008-11-20 21:20:00,78.0,78.015,77.87,77.895,1108000000.0
2008-11-20 21:25:00,77.9,77.95,77.705,77.735,455000000.0
2008-11-20 21:30:00,77.74,77.775,77.515,77.58,508800000.0
2008-11-20 21:35:00,77.585,77.835,77.585,77.71,1056200000.0
2008-11-20 21:40:00,77.71,77.825,77.63,77.64,1431800000.0
2008-11-20 21:45:00,77.655,77.685,77.49,77.56,307400000.0
2008-11-20 21:50:00,77.565,77.735,77.565,77.59,296800000.0
2008-11-20 21:55:00,77.6,77.62,77.395,77.48,350400000.0
2008-11-20 22:00:00,77.47,77.575,77.305,77.33,420000000.0
2008-11-20 22:05:00,77.345,77.465,77.275,77.425,425400000.0
2008-11-20 22:10:00,77.42,77.56,77.325,77.435,372200000.0
2008-11-20 22:15:00,77.445,77.525,77.245,77.285,462200000.0
2008-11-20 22:20:00,77.29,77.48,77.235,77.305,363600000.0
2008-11-20 22:25:00,77.31,77.335,77.125,77.275,364600000.0
2008-11-20 22:30:00,77.26,77.34,77.045,77.06,539000000.0
2008-11-20 22:35:00,77.065,77.085,76.85,76.875,867600000.0
2008-11-20 22:40:00,76.88,77.0,76.85,76.93,513700000.0
2008-11-20 22:45:00,76.93,77.155,76.91,76.96,957840001.0
2008-11-20 22:50:00,76.965,76.965,76.7,76.705,495400000.0
2008-11-20 22:55:00,76.715,77.0,76.655,76.98,362600000.0
2008-11-20 23:00:00,76.96,77.075,76.9,76.965,431700001.0
2008-11-20 23:05:00,76.96,76.99,76.875,76.96,217000000.0
2008-11-20 23:10:00,76.965,76.965,76.815,76.86,2139600006.0
2008-11-20 23:15:00,76.86,76.9,76.75,76.795,1200000005.0
2008-11-20 23:20:00,76.8,76.855,76.69,76.695,271800000.0
2008-11-20 23:25:00,76.7,76.755,76.615,76.66,506680000.0
2008-11-20 23:30:00,76.67,76.74,76.55,76.61,656040000.0
2008-11-20 23:35:00,76.615,76.705,76.195,76.31,813740003.0
2008-11-20 23:40:00,76.32,76.345,76.245,76.26,381400000.0
2008-11-20 23:45:00,76.275,76.47,76.25,76.405,258840000.0
2008-11-20 23:50:00,76.395,76.455,76.34,76.455,166920000.0
2008-11-20 23:55:00,76.48,76.54,76.41,76.49,133000000.0
2008-11-21 00:00:00,76.451,76.578,76.34,76.36,154260000.0
2008-11-21 00:05:00,76.62,76.788,76.5,76.67,91000000.0
2008-11-21 00:10:00,76.7,76.73,76.605,76.66,37000000.0
2008-11-21 00:15:00,76.605,76.875,76.605,76.875,160400000.0
2008-11-21 00:20:00,76.88,76.955,76.8,76.955,38000000.0
2008-11-21 00:25:00,76.84,77.03,76.84,76.985,276040000.0
2008-11-21 00:30:00,76.96,77.025,76.86,76.96,519880000.0
2008-11-21 00:35:00,76.94,76.94,76.86,76.87,67000000.0
2008-11-21 00:40:00,76.86,76.915,76.86,76.915,72000000.0
2008-11-21 00:45:00,76.92,76.94,76.87,76.89,43000000.0
2008-11-21 00:50:00,76.885,76.905,76.85,76.905,264000000.0
2008-11-21 00:55:00,76.9,76.96,76.865,76.935,83600000.0
2008-11-21 01:00:00,76.92,76.93,76.83,76.87,491000000.0
2008-11-21 01:05:00,76.87,76.995,76.87,76.97,69400000.0
2008-11-21 01:10:00,76.99,77.155,76.955,77.0,405840000.0
2008-11-21 01:15:00,77.01,77.045,76.99,76.995,69000000.0
2008-11-21 01:20:00,77.0,77.05,76.98,77.01,547400000.0
2008-11-21 01:25:00,77.02,77.02,76.91,76.935,1610600000.0
2008-11-21 01:30:00,76.95,76.99,76.72,76.755,616100000.0
2008-11-21 01:35:00,76.75,76.77,76.55,76.55,2904160004.0
2008-11-21 01:40:00,76.545,76.63,76.495,76.56,1046040001.0
2008-11-21 01:45:00,76.56,76.605,76.455,76.575,484920000.0
2008-11-21 01:50:00,76.57,76.79,76.535,76.65,273400000.0
2008-11-21 01:55:00,76.64,76.71,76.63,76.7,237600000.0
2008-11-21 02:00:00,76.705,76.78,76.645,76.765,638300009.0
2008-11-21 02:05:00,76.77,76.88,76.72,76.8,574600002.0
2008-11-21 02:10:00,76.8,76.83,76.625,76.645,942200000.0
2008-11-21 02:15:00,76.645,76.665,76.59,76.59,628500000.0
2008-11-21 02:20:00,76.59,76.66,76.56,76.6,660000000.0
2008-11-21 02:25:00,76.595,76.685,76.58,76.655,906799998.0
2008-11-21 02:30:00,76.665,76.81,76.625,76.74,303800000.0
2008-11-21 02:35:00,76.775,76.835,76.68,76.79,455300001.0
2008-11-21 02:40:00,76.795,76.84,76.7,76.84,575700000.0
2008-11-21 02:45:00,76.84,76.875,76.74,76.85,276100001.0
2008-11-21 02:50:00,76.805,76.985,76.785,76.885,259700000.0
2008-11-21 02:55:00,76.885,76.885,76.65,76.682,529600000.0
2008-11-21 03:00:00,76.673,76.835,76.673,76.825,78600000.0
2008-11-21 03:05:00,76.815,76.825,76.765,76.805,1171400000.0
2008-11-21 03:10:00,76.8,76.865,76.77,76.83,613300000.0
2008-11-21 03:15:00,76.83,76.865,76.82,76.83,779600000.0
2008-11-21 03:20:00,76.83,76.905,76.83,76.885,470200000.0
2008-11-21 03:25:00,76.885,76.94,76.87,76.91,256900000.0
2008-11-21 03:30:00,76.915,76.925,76.88,76.88,400300000.0
2008-11-21 03:35:00,76.88,76.93,76.875,76.92,630600000.0
2008-11-21 03:40:00,76.915,76.995,76.87,76.96,195800000.0
2008-11-21 03:45:00,76.955,76.98,76.875,76.97,89700000.0
2008-11-21 03:50:00,76.97,77.015,76.93,76.995,119000000.0
2008-11-21 03:55:00,76.995,76.995,76.865,76.875,118600000.0
2008-11-21 04:00:00,76.875,76.91,76.805,76.805,290000000.0
2008-11-21 04:05:00,76.81,76.84,76.78,76.825,155000000.0
2008-11-21 04:10:00,76.825,76.955,76.82,76.87,236400000.0
2008-11-21 04:15:00,76.88,77.09,76.875,77.02,425400000.0
2008-11-21 04:20:00,77.02,77.06,77.0,77.04,456580000.0
2008-11-21 04:25:00,77.045,77.1,77.015,77.06,227600000.0
2008-11-21 04:30:00,77.055,77.06,76.935,76.95,518080000.0
2008-11-21 04:35:00,76.95,77.0,76.93,76.955,144800000.0
2008-11-21 04:40:00,76.945,76.98,76.935,76.975,139400000.0
2008-11-21 04:45:00,76.97,77.04,76.86,76.955,210200000.0
2008-11-21 04:50:00,76.96,76.99,76.95,76.96,98600000.0
2008-11-21 04:55:00,76.965,77.02,76.96,77.0,88000000.0
2008-11-21 05:00:00,77.0,77.04,76.99,77.04,79000000.0
2008-11-21 05:05:00,77.045,77.05,76.985,76.985,95200000.0
2008-11-21 05:10:00,76.98,76.99,76.93,76.96,262400000.0
2008-11-21 05:15:00,76.96,76.995,76.945,76.96,225900000.0
2008-11-21 05:20:00,76.96,76.985,76.96,76.96,104000000.0
2008-11-21 05:25:00,76.96,76.965,76.77,76.87,444200000.0
2008-11-21 05:30:00,76.87,76.875,76.8,76.84,526000000.0
2008-11-21 05:35:00,76.835,76.87,76.78,76.83,551200000.0
2008-11-21 05:40:00,76.83,76.93,76.825,76.925,158040000.0
2008-11-21 05:45:00,76.93,76.93,76.855,76.87,224500000.0
2008-11-21 05:50:00,76.865,76.9,76.83,76.885,367100000.0
2008-11-21 05:55:00,76.885,76.995,76.885,76.935,355900000.0
2008-11-21 06:00:00,76.935,77.05,76.925,77.04,437200000.0
2008-11-21 06:05:00,77.04,77.045,76.89,76.935,2381500000.0
2008-11-21 06:10:00,76.945,77.05,76.93,77.03,456400000.0
2008-11-21 06:15:00,77.04,77.35,77.03,77.34,873900000.0
2008-11-21 06:20:00,77.345,77.39,76.99,77.335,3163660000.0
2008-11-21 06:25:00,77.33,77.34,77.165,77.17,3317100000.0
2008-11-21 06:30:00,77.175,77.185,77.025,77.04,827399998.0
2008-11-21 06:35:00,77.04,77.06,76.97,77.045,849900000.0
2008-11-21 06:40:00,77.04,77.095,77.015,77.065,451100000.0
2008-11-21 06:45:00,77.07,77.165,77.055,77.165,328100000.0
2008-11-21 06:50:00,77.16,77.245,77.02,77.06,2956500010.0
2008-11-21 06:55:00,77.06,77.06,76.965,77.01,1173100001.0
2008-11-21 07:00:00,77.02,77.04,76.915,76.93,1517100000.0
2008-11-21 07:05:00,76.95,76.97,76.83,76.895,1128700000.0
2008-11-21 07:10:00,76.895,76.99,76.895,76.93,484200000.0
2008-11-21 07:15:00,76.93,76.975,76.89,76.965,1800299998.0
2008-11-21 07:20:00,76.965,77.045,76.955,77.045,395800000.0
2008-11-21 07:25:00,77.045,77.075,77.035,77.055,294600000.0
2008-11-21 07:30:00,77.055,77.18,77.05,77.165,337800000.0
2008-11-21 07:35:00,77.16,77.24,77.155,77.19,376100000.0
2008-11-21 07:40:00,77.19,77.305,77.185,77.25,1114439998.0
2008-11-21 07:45:00,77.255,77.505,77.255,77.46,919400000.0
2008-11-21 07:50:00,77.46,77.485,77.345,77.39,1299000002.0
2008-11-21 07:55:00,77.4,77.44,77.37,77.4,645800000.0
2008-11-21 08:00:00,77.4,77.425,77.27,77.31,1860100000.0
2008-11-21 08:05:00,77.305,77.395,77.27,77.34,474000000.0
2008-11-21 08:10:00,77.34,77.43,77.34,77.36,512800000.0
2008-11-21 08:15:00,77.355,77.515,77.34,77.48,855199999.0
2008-11-21 08:20:00,77.475,77.605,77.4,77.595,737200000.0
2008-11-21 08:25:00,77.595,77.72,77.52,77.61,888100000.0
2008-11-21 08:30:00,77.6,77.6,77.47,77.565,589500000.0
2008-11-21 08:35:00,77.565,77.595,77.53,77.55,1351100001.0
2008-11-21 08:40:00,77.555,77.56,77.41,77.42,3805600012.0
2008-11-21 08:45:00,77.425,77.425,77.25,77.28,1136500000.0
2008-11-21 08:50:00,77.28,77.51,77.28,77.5,462200000.0
2008-11-21 08:55:00,77.5,77.55,77.4,77.45,798699991.0
2008-11-21 09:00:00,77.29,77.555,77.23,77.52,3114499988.0
2008-11-21 09:05:00,77.515,77.53,77.47,77.5,538900000.0
2008-11-21 09:10:00,77.495,77.51,77.45,77.51,2001100030.0
2008-11-21 09:15:00,77.51,77.56,77.465,77.52,484400000.0
2008-11-21 09:20:00,77.52,77.6,77.465,77.525,639800000.0
2008-11-21 09:25:00,77.52,77.58,77.47,77.58,382100000.0
2008-11-21 09:30:00,77.585,77.6,77.375,77.375,863300000.0
2008-11-21 09:35:00,77.375,77.465,77.37,77.455,371200000.0
2008-11-21 09:40:00,77.46,77.475,77.39,77.415,486400000.0
2008-11-21 09:45:00,77.415,77.545,77.355,77.545,667800000.0
2008-11-21 09:50:00,77.54,77.725,77.535,77.695,639900000.0
2008-11-21 09:55:00,77.685,77.685,77.3,77.31,979200000.0
2008-11-21 10:00:00,77.3,77.31,77.215,77.26,976500000.0
2008-11-21 10:05:00,77.265,77.345,77.24,77.28,867400000.0
2008-11-21 10:10:00,77.28,77.42,77.28,77.415,796400000.0
2008-11-21 10:15:00,77.41,77.515,77.37,77.46,899900000.0
2008-11-21 10:20:00,77.465,77.495,77.375,77.485,891800000.0
2008-11-21 10:25:00,77.49,77.555,77.39,77.5,1029100000.0
2008-11-21 10:30:00,77.5,77.555,77.45,77.525,681600000.0
2008-11-21 10:35:00,77.52,77.725,77.505,77.715,999300000.0
2008-11-21 10:40:00,77.72,77.72,77.53,77.535,698500000.0
2008-11-21 10:45:00,77.53,77.575,77.505,77.535,901300000.0
2008-11-21 10:50:00,77.54,77.605,77.53,77.59,861200000.0
2008-11-21 10:55:00,77.595,77.61,77.55,77.595,795000000.0
2008-11-21 11:00:00,77.6,77.64,77.56,77.59,813800000.0
2008-11-21 11:05:00,77.59,77.645,77.565,77.62,717600000.0
2008-11-21 11:10:00,77.62,77.76,77.615,77.725,808100000.0
2008-11-21 11:15:00,77.72,77.795,77.715,77.76,730000000.0
2008-11-21 11:20:00,77.765,77.825,77.745,77.765,788000000.0
2008-11-21 11:25:00,77.765,77.84,77.75,77.825,523500000.0
2008-11-21 11:30:00,77.82,77.925,77.805,77.865,755700000.0
2008-11-21 11:35:00,77.87,77.93,77.85,77.91,748000000.0
2008-11-21 11:40:00,77.91,78.105,77.845,78.105,900000000.0
2008-11-21 11:45:00,78.105,78.14,78.025,78.07,895300000.0
2008-11-21 11:50:00,78.08,78.175,78.035,78.17,716700000.0
2008-11-21 11:55:00,78.185,78.2,78.055,78.095,912700000.0
2008-11-21 12:00:00,78.095,78.285,78.09,78.23,828500000.0
2008-11-21 12:05:00,78.225,78.26,78.1,78.12,805000000.0
2008-11-21 12:10:00,78.125,78.125,77.995,78.065,947000000.0
2008-11-21 12:15:00,78.075,78.14,78.025,78.065,756400000.0
2008-11-21 12:20:00,78.065,78.085,77.85,77.95,865400000.0
2008-11-21 12:25:00,77.945,78.035,77.94,77.96,614600000.0
2008-11-21 12:30:00,77.96,77.975,77.895,77.9,714800000.0
2008-11-21 12:35:00,77.895,77.915,77.8,77.905,598000000.0
2008-11-21 12:40:00,77.905,77.945,77.87,77.935,377000000.0
2008-11-21 12:45:00,77.94,77.94,77.855,77.9,484700000.0
2008-11-21 12:50:00,77.9,77.9,77.835,77.84,594400000.0
2008-11-21 12:55:00,77.845,77.925,77.82,77.905,633600000.0
2008-11-21 13:00:00,77.905,77.925,77.795,77.84,613000000.0
2008-11-21 13:05:00,77.84,77.845,77.745,77.84,532900000.0
2008-11-21 13:10:00,77.84,77.875,77.695,77.695,739000000.0
2008-11-21 13:15:00,77.69,77.74,77.62,77.71,916900000.0
2008-11-21 13:20:00,77.71,77.935,77.705,77.895,842800000.0
2008-11-21 13:25:00,77.895,77.91,77.72,77.745,840100000.0
2008-11-21 13:30:00,77.745,77.81,77.72,77.8,642200000.0
2008-11-21 13:35:00,77.8,77.835,77.605,77.61,735400000.0
2008-11-21 13:40:00,77.61,77.735,77.61,77.66,913000000.0
2008-11-21 13:45:00,77.66,77.68,77.475,77.475,871500000.0
2008-11-21 13:50:00,77.47,77.53,77.42,77.47,745200000.0
2008-11-21 13:55:00,77.47,77.585,77.455,77.54,919400000.0
2008-11-21 14:00:00,77.54,77.55,77.44,77.485,507600000.0
2008-11-21 14:05:00,77.485,77.53,77.45,77.5,506300000.0
2008-11-21 14:10:00,77.495,77.575,77.485,77.57,385000000.0
2008-11-21 14:15:00,77.57,77.635,77.565,77.6,524100000.0
2008-11-21 14:20:00,77.595,77.645,77.56,77.635,453600000.0
2008-11-21 14:25:00,77.635,77.635,77.495,77.51,582500000.0
2008-11-21 14:30:00,77.51,77.515,77.275,77.405,912300000.0
2008-11-21 14:35:00,77.405,77.46,77.345,77.395,670000000.0
2008-11-21 14:40:00,77.395,77.625,77.365,77.565,641200000.0
2008-11-21 14:45:00,77.57,77.64,77.5,77.56,855400000.0
2008-11-21 14:50:00,77.56,77.625,77.505,77.58,644200000.0
2008-11-21 14:55:00,77.58,77.63,77.565,77.59,667300000.0
2008-11-21 15:00:00,77.59,77.705,77.555,77.605,801600000.0
2008-11-21 15:05:00,77.61,77.665,77.54,77.6,1810400002.0
2008-11-21 15:10:00,77.6,77.705,77.585,77.59,641200000.0
2008-11-21 15:15:00,77.59,77.68,77.56,77.645,827600000.0
2008-11-21 15:20:00,77.65,77.76,77.625,77.755,856300000.0
2008-11-21 15:25:00,77.75,77.945,77.75,77.81,977000000.0
2008-11-21 15:30:00,77.805,78.06,77.79,77.9,1077000000.0
2008-11-21 15:35:00,77.9,78.03,77.89,77.995,1187600000.0
2008-11-21 15:40:00,77.985,78.05,77.845,77.9,1332600000.0
2008-11-21 15:45:00,77.9,77.99,77.715,77.785,1472999999.0
2008-11-21 15:50:00,77.785,77.825,77.6,77.65,1227200000.0
2008-11-21 15:55:00,77.655,77.715,77.59,77.61,1190600000.0
2008-11-21 16:00:00,77.61,77.69,77.54,77.655,1080400000.0
2008-11-21 16:05:00,77.65,77.69,77.445,77.535,1273800000.0
2008-11-21 16:10:00,77.535,77.72,77.515,77.61,1050200000.0
2008-11-21 16:15:00,77.605,77.75,77.555,77.71,1111400000.0
2008-11-21 16:20:00,77.71,77.81,77.64,77.8,1029600000.0
2008-11-21 16:25:00,77.8,77.83,77.715,77.805,893500000.0
2008-11-21 16:30:00,77.81,77.945,77.72,77.84,1307000000.0
2008-11-21 16:35:00,77.845,77.915,77.58,77.585,1443800000.0
2008-11-21 16:40:00,77.585,77.67,77.49,77.66,1389800000.0
2008-11-21 16:45:00,77.665,77.795,77.635,77.65,1400400000.0
2008-11-21 16:50:00,77.655,77.74,77.52,77.53,1318200000.0
2008-11-21 16:55:00,77.53,77.58,77.475,77.555,1367400000.0
2008-11-21 17:00:00,77.565,77.565,77.345,77.465,1354600000.0
2008-11-21 17:05:00,77.465,77.62,77.465,77.575,1376800000.0
2008-11-21 17:10:00,77.57,77.62,77.52,77.525,1244200000.0
2008-11-21 17:15:00,77.525,77.555,77.425,77.53,1298600000.0
2008-11-21 17:20:00,77.525,77.59,77.49,77.52,1380000000.0
2008-11-21 17:25:00,77.52,77.56,77.395,77.41,1487400000.0
2008-11-21 17:30:00,77.41,77.56,77.4,77.41,1308800000.0
2008-11-21 17:35:00,77.415,77.675,77.39,77.63,1350000000.0
2008-11-21 17:40:00,77.64,77.72,77.495,77.51,1534400000.0
2008-11-21 17:45:00,77.51,77.745,77.5,77.695,1563400000.0
2008-11-21 17:50:00,77.695,77.72,77.545,77.57,1455000000.0
2008-11-21 17:55:00,77.575,77.645,77.445,77.535,1352200000.0
2008-11-21 18:00:00,77.535,77.585,77.33,77.33,1273400000.0
2008-11-21 18:05:00,77.32,77.42,77.15,77.34,1249600000.0
2008-11-21 18:10:00,77.335,77.45,77.33,77.415,1250000000.0
2008-11-21 18:15:00,77.42,77.55,77.355,77.545,1276800000.0
2008-11-21 18:20:00,77.545,77.85,77.495,77.775,1612200001.0
2008-11-21 18:25:00,77.775,77.875,77.74,77.765,1448200000.0
2008-11-21 18:30:00,77.765,77.765,77.63,77.685,1293000000.0
2008-11-21 18:35:00,77.685,77.735,77.585,77.67,1344000000.0
2008-11-21 18:40:00,77.67,77.84,77.67,77.77,1132400000.0
2008-11-21 18:45:00,77.765,77.84,77.73,77.76,1155400000.0
2008-11-21 18:50:00,77.765,77.84,77.735,77.765,1276000000.0
2008-11-21 18:55:00,77.765,77.965,77.76,77.96,1427800000.0
2008-11-21 19:00:00,77.955,78.075,77.81,78.055,931400000.0
2008-11-21 19:05:00,78.055,78.185,78.04,78.055,827800000.0
2008-11-21 19:10:00,78.055,78.105,77.95,78.025,791200000.0
2008-11-21 19:15:00,78.025,78.135,78.025,78.12,810200000.0
2008-11-21 19:20:00,78.115,78.24,78.06,78.17,1409600001.0
2008-11-21 19:25:00,78.165,78.255,78.12,78.195,833400000.0
2008-11-21 19:30:00,78.2,78.21,78.09,78.09,973799998.0
2008-11-21 19:35:00,78.09,78.15,78.035,78.035,964400000.0
2008-11-21 19:40:00,78.04,78.08,77.94,77.975,972999991.0
2008-11-21 19:45:00,77.975,78.065,77.865,77.885,729800000.0
2008-11-21 19:50:00,77.885,78.02,77.87,78.02,779400000.0
2008-11-21 19:55:00,78.03,78.03,77.89,77.91,808400000.0
2008-11-21 20:00:00,77.91,77.935,77.66,77.665,1467400001.0
2008-11-21 20:05:00,77.66,77.715,77.54,77.605,880200000.0
2008-11-21 20:10:00,77.61,77.76,77.605,77.745,906200000.0
2008-11-21 20:15:00,77.75,77.795,77.675,77.72,664600000.0
2008-11-21 20:20:00,77.58,77.67,77.435,77.545,1488999986.0
2008-11-21 20:25:00,77.545,77.545,77.43,77.495,697400000.0
2008-11-21 20:30:00,77.495,77.56,77.48,77.48,763400000.0
2008-11-21 20:35:00,77.48,77.575,77.455,77.55,864200000.0
2008-11-21 20:40:00,77.55,77.715,77.515,77.67,1146399988.0
2008-11-21 20:45:00,77.67,77.745,77.64,77.715,1208000003.0
2008-11-21 20:50:00,77.715,77.74,77.605,77.72,1366600012.0
2008-11-21 20:55:00,77.715,77.725,77.555,77.555,887599999.0
2008-11-21 21:00:00,77.555,77.655,77.515,77.58,2211800016.0
2008-11-21 21:05:00,77.585,77.585,77.49,77.5,2395400060.0
2008-11-21 21:10:00,77.505,77.56,77.475,77.51,676200000.0
2008-11-21 21:15:00,77.51,77.61,77.44,77.6,1282800011.0
2008-11-21 21:20:00,77.595,77.78,77.58,77.715,638000000.0
2008-11-21 21:25:00,77.71,77.77,77.63,77.66,797000000.0
2008-11-21 21:30:00,77.665,77.75,77.635,77.71,939200000.0
2008-11-21 21:35:00,77.7,77.73,77.605,77.705,1319799995.0
2008-11-21 21:40:00,77.71,77.75,77.625,77.75,943600000.0
2008-11-21 21:45:00,77.755,77.93,77.755,77.915,1350600000.0
2008-11-21 21:50:00,77.915,77.92,77.785,77.88,1138400000.0
2008-11-21 21:55:00,77.875,77.93,77.715,77.805,1469999999.0
2008-11-21 22:00:00,77.805,78.045,77.795,78.03,835800000.0
2008-11-21 22:05:00,78.035,78.23,78.015,78.065,972400000.0
2008-11-21 22:10:00,78.065,78.355,77.975,78.32,1027800000.0
2008-11-21 22:15:00,78.315,78.315,78.06,78.16,1319800000.0
2008-11-21 22:20:00,78.16,78.21,78.035,78.145,2991200000.0
2008-11-21 22:25:00,78.145,78.265,78.095,78.245,1000600000.0
2008-11-21 22:30:00,78.24,78.35,78.12,78.275,1065000000.0
2008-11-21 22:35:00,78.28,78.47,78.165,78.395,1160600000.0
2008-11-21 22:40:00,78.39,78.425,78.14,78.2,2400599971.0
2008-11-21 22:45:00,78.205,78.345,78.15,78.31,1145600000.0
2008-11-21 22:50:00,78.305,78.42,78.23,78.4,930000000.0
2008-11-21 22:55:00,78.395,78.53,78.375,78.53,708000000.0
2008-11-21 23:00:00,78.53,78.53,78.29,78.315,1449400001.0
2008-11-21 23:05:00,78.325,78.5,78.305,78.465,559400000.0
2008-11-21 23:10:00,78.46,78.5,78.425,78.43,300200000.0
2008-11-21 23:15:00,78.435,78.515,78.425,78.5,354760000.0
2008-11-21 23:20:00,78.505,78.515,78.37,78.42,578600000.0
2008-11-21 23:25:00,78.42,78.47,78.41,78.455,282800000.0
2008-11-21 23:30:00,78.465,78.49,78.44,78.45,226800000.0
2008-11-21 23:35:00,78.45,78.46,78.385,78.42,288000000.0
2008-11-21 23:40:00,78.42,78.445,78.375,78.41,276400000.0
2008-11-21 23:45:00,78.41,78.445,78.355,78.445,388000000.0
2008-11-21 23:50:00,78.445,78.445,78.325,78.425,152960000.0
2008-11-21 23:55:00,78.42,78.465,78.36,78.465,292600000.0
2008-11-24 00:00:00,78.39,78.39,78.27,78.345,61200000.0
2008-11-24 00:05:00,78.38,78.39,78.355,78.355,12600000.0
2008-11-24 00:10:00,78.335,78.39,78.335,78.38,24000000.0
2008-11-24 00:15:00,78.385,78.425,78.275,78.365,43200000.0
2008-11-24 00:20:00,78.255,78.41,78.255,78.37,31800000.0
2008-11-24 00:25:00,78.39,78.395,78.32,78.375,39000000.0
2008-11-24 00:30:00,78.389,78.409,78.32,78.37,81300000.0
2008-11-24 00:35:00,78.39,78.41,78.39,78.405,15000000.0
2008-11-24 00:40:00,78.405,78.505,78.395,78.49,105600000.0
2008-11-24 00:45:00,78.495,78.555,78.485,78.55,70000000.0
2008-11-24 00:50:00,78.545,78.555,78.535,78.555,41600000.0
2008-11-24 00:55:00,78.545,78.56,78.54,78.56,41600000.0
2008-11-24 01:00:00,78.555,78.6,78.555,78.57,50600000.0
2008-11-24 01:05:00,78.57,78.605,78.57,78.605,58600000.0
2008-11-24 01:10:00,78.6,78.605,78.51,78.54,202400000.0
2008-11-24 01:15:00,78.545,78.57,78.5,78.545,104000000.0
2008-11-24 01:20:00,78.545,78.655,78.535,78.655,66000000.0
2008-11-24 01:25:00,78.65,78.735,78.64,78.66,95800000.0
2008-11-24 01:30:00,78.675,78.765,78.65,78.745,146400000.0
2008-11-24 01:35:00,78.75,78.78,78.71,78.745,83800000.0
2008-11-24 01:40:00,78.75,78.765,78.55,78.735,326400000.0
2008-11-24 01:45:00,78.735,78.78,78.715,78.75,103000000.0
2008-11-24 01:50:00,78.745,78.75,78.7,78.73,416000000.0
2008-11-24 01:55:00,78.71,78.745,78.71,78.71,169800000.0
2008-11-24 02:00:00,78.71,78.71,78.46,78.46,1945800000.0
2008-11-24 02:05:00,78.46,78.46,78.15,78.15,1695799973.0
2008-11-24 02:10:00,78.16,78.345,78.105,78.28,750400000.0
2008-11-24 02:15:00,78.28,78.335,78.28,78.29,750000000.0
2008-11-24 02:20:00,78.29,78.34,78.29,78.32,512600000.0
2008-11-24 02:25:00,78.325,78.36,78.195,78.21,987800000.0
2008-11-24 02:30:00,78.21,78.25,78.21,78.21,2103199977.0
2008-11-24 02:35:00,78.215,78.235,78.21,78.21,1872199992.0
2008-11-24 02:40:00,78.21,78.225,78.21,78.21,2125600000.0
2008-11-24 02:45:00,78.21,78.21,77.975,78.025,2617600000.0
2008-11-24 02:50:00,78.055,78.07,78.0,78.015,520200000.0
2008-11-24 02:55:00,78.025,78.025,77.735,77.91,636000000.0
2008-11-24 03:00:00,77.91,77.975,77.895,77.895,682600000.0
2008-11-24 03:05:00,77.885,77.915,77.84,77.9,279200000.0
2008-11-24 03:10:00,77.895,77.935,77.86,77.865,273800000.0
2008-11-24 03:15:00,77.875,77.895,77.855,77.855,524600000.0
2008-11-24 03:20:00,77.855,78.08,77.845,78.075,1392800000.0
2008-11-24 03:25:00,78.075,78.085,77.935,78.02,2023599998.0
2008-11-24 03:30:00,78.025,78.085,77.99,78.05,1088200000.0
2008-11-24 03:35:00,78.055,78.06,77.945,77.975,1066200000.0
2008-11-24 03:40:00,77.975,78.0,77.95,77.96,757200000.0
2008-11-24 03:45:00,77.965,78.0,77.94,77.94,566400000.0
2008-11-24 03:50:00,77.945,78.02,77.945,78.02,135400000.0
2008-11-24 03:55:00,78.015,78.02,77.905,77.94,178600000.0
2008-11-24 04:00:00,77.935,77.97,77.92,77.945,132000000.0
2008-11-24 04:05:00,77.935,77.94,77.88,77.88,88600000.0
2008-11-24 04:10:00,77.885,77.905,77.875,77.89,110600000.0
2008-11-24 04:15:00,77.895,77.965,77.88,77.965,124000000.0
2008-11-24 04:20:00,77.965,77.995,77.89,77.93,160600000.0
2008-11-24 04:25:00,77.93,77.985,77.89,77.975,94800000.0
2008-11-24 04:30:00,77.97,78.295,77.965,78.29,205600000.0
2008-11-24 04:35:00,78.285,78.285,78.0,78.08,591600000.0
2008-11-24 04:40:00,78.09,78.17,78.09,78.155,171800000.0
2008-11-24 04:45:00,78.16,78.245,78.15,78.155,313800000.0
2008-11-24 04:50:00,78.155,78.205,78.13,78.14,454400000.0
2008-11-24 04:55:00,78.14,78.205,78.075,78.105,346799999.0
2008-11-24 05:00:00,78.11,78.145,78.01,78.1,2595999997.0
2008-11-24 05:05:00,78.095,78.125,78.06,78.11,141200000.0
2008-11-24 05:10:00,78.105,78.12,78.045,78.045,110400000.0
2008-11-24 05:15:00,78.045,78.045,77.825,77.89,578600000.0
2008-11-24 05:20:00,77.89,77.965,77.84,77.965,273200000.0
2008-11-24 05:25:00,77.97,78.07,77.97,78.04,274000000.0
2008-11-24 05:30:00,78.045,78.07,77.985,78.06,51600000.0
2008-11-24 05:35:00,78.05,78.075,78.05,78.065,52200000.0
2008-11-24 05:40:00,78.055,78.075,78.045,78.05,86400000.0
2008-11-24 05:45:00,78.065,78.205,78.065,78.2,115800000.0
2008-11-24 05:50:00,78.19,78.215,78.175,78.175,143000000.0
2008-11-24 05:55:00,78.18,78.19,78.165,78.185,64800000.0
2008-11-24 06:00:00,78.18,78.19,78.12,78.125,106000000.0
2008-11-24 06:05:00,78.13,78.15,78.12,78.135,61800000.0
2008-11-24 06:10:00,78.13,78.14,78.13,78.135,39400000.0
2008-11-24 06:15:00,78.135,78.23,78.135,78.195,116200000.0
2008-11-24 06:20:00,78.2,78.2,78.165,78.185,115600000.0
2008-11-24 06:25:00,78.19,78.22,78.18,78.185,123400000.0
2008-11-24 06:30:00,78.185,78.27,78.185,78.26,354800000.0
2008-11-24 06:35:00,78.265,78.385,78.215,78.235,623800000.0
2008-11-24 06:40:00,78.23,78.34,78.23,78.325,304400000.0
2008-11-24 06:45:00,78.33,78.38,78.31,78.31,287800000.0
2008-11-24 06:50:00,78.31,78.405,78.225,78.28,348600000.0
2008-11-24 06:55:00,78.275,78.28,78.19,78.19,211800000.0
2008-11-24 07:00:00,78.205,78.285,78.2,78.245,103000000.0
2008-11-24 07:05:00,78.24,78.29,78.205,78.265,215800000.0
2008-11-24 07:10:00,78.27,78.365,78.27,78.28,210600000.0
2008-11-24 07:15:00,78.275,78.305,78.25,78.29,152200000.0
2008-11-24 07:20:00,78.3,78.39,78.3,78.345,139800000.0
2008-11-24 07:25:00,78.35,78.39,78.32,78.39,192200000.0
2008-11-24 07:30:00,78.38,78.45,78.38,78.43,97600000.0
2008-11-24 07:35:00,78.42,78.42,78.34,78.355,250200000.0
2008-11-24 07:40:00,78.345,78.39,78.34,78.375,329600000.0
2008-11-24 07:45:00,78.375,78.39,78.225,78.26,245400000.0
2008-11-24 07:50:00,78.255,78.34,78.25,78.31,237600000.0
2008-11-24 07:55:00,78.31,78.325,78.285,78.295,84400000.0
2008-11-24 08:00:00,78.3,78.335,78.27,78.275,207000000.0
2008-11-24 08:05:00,78.29,78.325,78.25,78.31,153800000.0
2008-11-24 08:10:00,78.305,78.345,78.29,78.34,88200000.0
2008-11-24 08:15:00,78.335,78.405,78.265,78.3,235800000.0
2008-11-24 08:20:00,78.31,78.4,78.295,78.37,238800000.0
2008-11-24 08:25:00,78.375,78.375,78.235,78.3,693599998.0
2008-11-24 08:30:00,78.295,78.31,78.23,78.29,669600000.0
2008-11-24 08:35:00,78.29,78.36,78.22,78.285,322400000.0
2008-11-24 08:40:00,78.285,78.345,78.275,78.32,217200000.0
2008-11-24 08:45:00,78.33,78.455,78.33,78.435,215200000.0
2008-11-24 08:50:00,78.435,78.51,78.425,78.47,204400000.0
2008-11-24 08:55:00,78.475,78.475,78.33,78.365,391000000.0
2008-11-24 09:00:00,78.37,78.39,78.305,78.325,290800000.0
2008-11-24 09:05:00,78.325,78.335,78.21,78.26,393400000.0
2008-11-24 09:10:00,78.265,78.305,78.22,78.245,400000000.0
2008-11-24 09:15:00,78.25,78.265,78.185,78.185,237400000.0
2008-11-24 09:20:00,78.185,78.265,78.125,78.19,603000000.0
2008-11-24 09:25:00,78.185,78.255,78.14,78.23,589600000.0
2008-11-24 09:30:00,78.23,78.3,78.205,78.24,419200000.0
2008-11-24 09:35:00,78.24,78.255,78.21,78.215,442000000.0
2008-11-24 09:40:00,78.215,78.27,78.2,78.255,391600000.0
2008-11-24 09:45:00,78.255,78.34,78.19,78.2,407400000.0
2008-11-24 09:50:00,78.2,78.22,78.115,78.115,885000000.0
2008-11-24 09:55:00,78.11,78.11,77.93,77.975,1021400000.0
2008-11-24 10:00:00,77.965,78.07,77.89,77.97,1135000000.0
2008-11-24 10:05:00,77.965,78.02,77.935,77.965,906600000.0
2008-11-24 10:10:00,77.965,78.12,77.955,78.105,1169400000.0
2008-11-24 10:15:00,78.105,78.22,78.015,78.09,1272000000.0
2008-11-24 10:20:00,78.09,78.155,78.025,78.06,1265800000.0
2008-11-24 10:25:00,78.055,78.105,78.015,78.09,894800000.0
2008-11-24 10:30:00,78.09,78.1,77.99,78.03,749400000.0
2008-11-24 10:35:00,78.03,78.03,77.98,77.99,817800000.0
2008-11-24 10:40:00,77.995,78.02,77.935,77.95,850000000.0
2008-11-24 10:45:00,77.955,78.055,77.915,77.975,866200000.0
2008-11-24 10:50:00,77.975,77.985,77.91,77.95,982600000.0
2008-11-24 10:55:00,77.95,78.055,77.95,78.01,714800000.0
2008-11-24 11:00:00,77.995,78.055,77.895,77.95,1122400000.0
2008-11-24 11:05:00,77.955,78.015,77.905,77.945,934600000.0
2008-11-24 11:10:00,77.945,78.04,77.89,77.99,1084200000.0
2008-11-24 11:15:00,77.995,78.07,77.975,78.035,978600000.0
2008-11-24 11:20:00,78.035,78.065,78.015,78.055,897200000.0
2008-11-24 11:25:00,78.055,78.145,78.035,78.12,985000000.0
2008-11-24 11:30:00,78.125,78.205,78.11,78.195,710200000.0
2008-11-24 11:35:00,78.195,78.225,78.14,78.14,1027400000.0
2008-11-24 11:40:00,78.14,78.175,78.105,78.15,686400000.0
2008-11-24 11:45:00,78.155,78.25,78.14,78.245,1002200000.0
2008-11-24 11:50:00,78.245,78.275,78.15,78.15,955000000.0
2008-11-24 11:55:00,78.155,78.215,78.075,78.21,970600000.0
2008-11-24 12:00:00,78.215,78.235,78.175,78.205,874000000.0
2008-11-24 12:05:00,78.2,78.295,78.17,78.295,585000000.0
2008-11-24 12:10:00,78.295,78.325,78.26,78.3,917600000.0
2008-11-24 12:15:00,78.305,78.39,78.27,78.335,1234200000.0
2008-11-24 12:20:00,78.33,78.335,78.27,78.28,984000000.0
2008-11-24 12:25:00,78.28,78.315,78.225,78.235,646200000.0
2008-11-24 12:30:00,78.235,78.25,78.19,78.22,862600000.0
2008-11-24 12:35:00,78.215,78.22,78.155,78.19,951600000.0
2008-11-24 12:40:00,78.19,78.245,78.18,78.22,748600000.0
2008-11-24 12:45:00,78.215,78.28,78.21,78.26,561600000.0
2008-11-24 12:50:00,78.26,78.28,78.215,78.255,518400000.0
2008-11-24 12:55:00,78.255,78.27,78.205,78.215,846600000.0
2008-11-24 13:00:00,78.215,78.385,78.205,78.38,951600000.0
2008-11-24 13:05:00,78.385,78.39,78.29,78.33,912600000.0
2008-11-24 13:10:00,78.34,78.41,78.32,78.35,958600000.0
2008-11-24 13:15:00,78.35,78.385,78.305,78.35,1058400000.0
2008-11-24 13:20:00,78.355,78.46,78.35,78.45,1116800000.0
2008-11-24 13:25:00,78.455,78.595,78.45,78.56,1029600000.0
2008-11-24 13:30:00,78.555,78.57,78.485,78.515,913000000.0
2008-11-24 13:35:00,78.515,78.57,78.465,78.515,1064000000.0
2008-11-24 13:40:00,78.515,78.53,78.475,78.5,792400000.0
2008-11-24 13:45:00,78.5,78.505,78.375,78.455,896600000.0
2008-11-24 13:50:00,78.46,78.5,78.38,78.465,945200000.0
2008-11-24 13:55:00,78.465,78.47,78.375,78.44,1013400000.0
2008-11-24 14:00:00,78.445,78.485,78.395,78.485,973200000.0
2008-11-24 14:05:00,78.48,78.65,78.48,78.635,1108800000.0
2008-11-24 14:10:00,78.635,78.665,78.61,78.665,740000000.0
2008-11-24 14:15:00,78.665,78.68,78.52,78.59,744200000.0
2008-11-24 14:20:00,78.59,78.655,78.59,78.63,663800000.0
2008-11-24 14:25:00,78.63,78.64,78.53,78.575,770000000.0
2008-11-24 14:30:00,78.58,78.825,78.58,78.82,805600000.0
2008-11-24 14:35:00,78.815,78.925,78.805,78.875,950800000.0
2008-11-24 14:40:00,78.87,79.04,78.845,79.035,790000000.0
2008-11-24 14:45:00,79.035,79.125,78.98,79.005,1155200000.0
2008-11-24 14:50:00,79.005,79.085,78.985,79.015,766000000.0
2008-11-24 14:55:00,79.005,79.175,79.0,79.14,898400000.0
2008-11-24 15:00:00,79.14,79.265,79.14,79.25,900600000.0
2008-11-24 15:05:00,79.25,79.385,79.23,79.315,935400000.0
2008-11-24 15:10:00,79.315,79.39,79.29,79.31,1070000000.0
2008-11-24 15:15:00,79.315,79.34,79.245,79.25,714800000.0
2008-11-24 15:20:00,79.25,79.43,79.23,79.34,908600000.0
2008-11-24 15:25:00,79.335,79.39,79.235,79.28,753200000.0
2008-11-24 15:30:00,79.28,79.31,79.155,79.16,823000000.0
2008-11-24 15:35:00,79.16,79.215,79.095,79.19,741000000.0
2008-11-24 15:40:00,79.19,79.225,79.06,79.07,847000000.0
2008-11-24 15:45:00,79.07,79.1,79.025,79.095,915600000.0
2008-11-24 15:50:00,79.095,79.275,79.07,79.265,725600000.0
2008-11-24 15:55:00,79.27,79.295,79.16,79.195,491800000.0
2008-11-24 16:00:00,79.195,79.195,79.03,79.095,899200000.0
2008-11-24 16:05:00,79.095,79.26,79.095,79.215,755800000.0
2008-11-24 16:10:00,79.215,79.5,79.215,79.465,848000000.0
2008-11-24 16:15:00,79.465,79.51,79.335,79.34,779200000.0
2008-11-24 16:20:00,79.335,79.45,79.28,79.445,885600000.0
2008-11-24 16:25:00,79.44,79.48,79.415,79.435,536400000.0
2008-11-24 16:30:00,79.43,79.51,79.355,79.405,985800000.0
2008-11-24 16:35:00,79.405,79.475,79.33,79.375,1080600000.0
2008-11-24 16:40:00,79.38,79.415,79.275,79.37,1204000000.0
2008-11-24 16:45:00,79.36,79.46,79.335,79.42,1190740000.0
2008-11-24 16:50:00,79.425,79.5,79.4,79.4,1019200000.0
2008-11-24 16:55:00,79.4,79.485,79.355,79.42,906800000.0
2008-11-24 17:00:00,79.42,79.61,79.42,79.495,1222600000.0
2008-11-24 17:05:00,79.51,79.58,79.46,79.565,1075400000.0
2008-11-24 17:10:00,79.565,79.605,79.475,79.605,1128000000.0
2008-11-24 17:15:00,79.61,79.655,79.515,79.655,1078400000.0
2008-11-24 17:20:00,79.66,79.94,79.66,79.9,1175800000.0
2008-11-24 17:25:00,79.905,80.2,79.885,80.2,1064400000.0
2008-11-24 17:30:00,80.195,80.275,80.11,80.12,1110000000.0
2008-11-24 17:35:00,80.115,80.12,79.855,79.885,1202800000.0
2008-11-24 17:40:00,79.885,80.16,79.885,80.12,1177200000.0
2008-11-24 17:45:00,80.12,80.155,80.015,80.09,1260800000.0
2008-11-24 17:50:00,80.095,80.195,80.06,80.085,991600000.0
2008-11-24 17:55:00,80.085,80.22,80.015,80.085,1132800000.0
2008-11-24 18:00:00,80.085,80.165,79.99,79.995,1072800000.0
2008-11-24 18:05:00,79.995,80.145,79.995,80.075,1116600000.0
2008-11-24 18:10:00,80.08,80.135,80.04,80.11,1043600000.0
2008-11-24 18:15:00,80.11,80.25,80.1,80.155,1027600000.0
2008-11-24 18:20:00,80.16,80.315,80.15,80.3,809200000.0
2008-11-24 18:25:00,80.3,80.385,80.29,80.34,967400000.0
2008-11-24 18:30:00,80.34,80.37,80.22,80.345,1135800000.0
2008-11-24 18:35:00,80.34,80.45,80.28,80.385,1014000000.0
2008-11-24 18:40:00,80.375,80.405,80.265,80.32,1207000000.0
2008-11-24 18:45:00,80.305,80.395,80.26,80.36,1243400000.0
2008-11-24 18:50:00,80.355,80.555,80.335,80.545,1016000000.0
2008-11-24 18:55:00,80.555,80.78,80.54,80.765,1098000000.0
2008-11-24 19:00:00,80.765,80.815,80.66,80.685,699400000.0
2008-11-24 19:05:00,80.685,80.805,80.6,80.77,943400000.0
2008-11-24 19:10:00,80.765,80.765,80.54,80.61,1044399998.0
2008-11-24 19:15:00,80.605,80.66,80.435,80.51,1072200000.0
2008-11-24 19:20:00,80.5,80.5,80.12,80.26,1733600000.0
2008-11-24 19:25:00,80.26,80.305,80.2,80.22,1390799999.0
2008-11-24 19:30:00,80.22,80.37,80.22,80.355,1136399999.0
2008-11-24 19:35:00,80.355,80.41,80.24,80.24,752600000.0
2008-11-24 19:40:00,80.245,80.38,80.235,80.325,891000000.0
2008-11-24 19:45:00,80.32,80.4,80.24,80.305,1477799999.0
2008-11-24 19:50:00,80.31,80.5,80.3,80.485,1007400000.0
2008-11-24 19:55:00,80.485,80.58,80.39,80.455,1459599992.0
2008-11-24 20:00:00,80.45,80.785,80.4,80.76,850600000.0
2008-11-24 20:05:00,80.755,80.815,80.68,80.69,1561200000.0
2008-11-24 20:10:00,80.695,80.705,80.51,80.565,1145799999.0
2008-11-24 20:15:00,80.57,80.72,80.45,80.655,841399998.0
2008-11-24 20:20:00,80.655,80.685,80.575,80.635,708200000.0
2008-11-24 20:25:00,80.635,80.8,80.605,80.79,808400000.0
2008-11-24 20:30:00,80.79,80.835,80.74,80.775,700400000.0
2008-11-24 20:35:00,80.775,80.855,80.755,80.85,721600000.0
2008-11-24 20:40:00,80.85,80.865,80.815,80.815,429600000.0
2008-11-24 20:45:00,80.79,80.81,80.715,80.715,635400000.0
2008-11-24 20:50:00,80.72,80.765,80.72,80.745,723600000.0
2008-11-24 20:55:00,80.745,80.875,80.7,80.87,723600000.0
2008-11-24 21:00:00,80.87,80.875,80.67,80.725,837800000.0
2008-11-24 21:05:00,80.72,80.75,80.645,80.655,662200000.0
2008-11-24 21:10:00,80.655,80.73,80.63,80.655,843000000.0
2008-11-24 21:15:00,80.655,80.77,80.61,80.715,674600000.0
2008-11-24 21:20:00,80.72,80.92,80.715,80.905,681600000.0
2008-11-24 21:25:00,80.905,80.91,80.765,80.855,724600000.0
2008-11-24 21:30:00,80.855,80.945,80.845,80.925,852200000.0
2008-11-24 21:35:00,80.93,80.955,80.85,80.89,650000000.0
2008-11-24 21:40:00,80.89,80.905,80.72,80.755,1823199983.0
2008-11-24 21:45:00,80.755,80.79,80.705,80.725,619800000.0
2008-11-24 21:50:00,80.725,80.775,80.725,80.735,735600000.0
2008-11-24 21:55:00,80.735,80.795,80.735,80.78,441400000.0
2008-11-24 22:00:00,80.785,80.925,80.755,80.925,683000000.0
2008-11-24 22:05:00,80.915,80.98,80.86,80.965,1588599999.0
2008-11-24 22:10:00,80.97,81.035,80.92,80.97,974800000.0
2008-11-24 22:15:00,80.975,80.985,80.89,80.91,617800000.0
2008-11-24 22:20:00,80.91,81.005,80.89,80.99,1075200000.0
2008-11-24 22:25:00,80.985,81.155,80.98,81.075,821600000.0
2008-11-24 22:30:00,81.075,81.135,80.89,80.975,752600000.0
2008-11-24 22:35:00,80.965,81.07,80.955,81.065,762800000.0
2008-11-24 22:40:00,81.06,81.17,81.05,81.135,1054200000.0
2008-11-24 22:45:00,81.14,81.155,80.995,81.06,1763599997.0
2008-11-24 22:50:00,81.06,81.08,80.85,80.975,1145000000.0
2008-11-24 22:55:00,80.975,81.065,80.935,81.025,805800000.0
2008-11-24 23:00:00,81.025,81.075,81.01,81.045,607200000.0
2008-11-24 23:05:00,81.05,81.1,81.025,81.08,491040000.0
2008-11-24 23:10:00,81.075,81.095,81.06,81.09,242800000.0
2008-11-24 23:15:00,81.09,81.125,81.08,81.1,365000000.0
2008-11-24 23:20:00,81.115,81.12,81.05,81.055,358400000.0
2008-11-24 23:25:00,81.055,81.125,81.025,81.09,595400000.0
2008-11-24 23:30:00,81.09,81.155,81.09,81.125,910240000.0
2008-11-24 23:35:00,81.12,81.205,81.085,81.175,651400000.0
2008-11-24 23:40:00,81.18,81.2,81.16,81.175,2214999982.0
2008-11-24 23:45:00,81.175,81.23,81.1,81.22,2403399996.0
2008-11-24 23:50:00,81.225,81.34,81.19,81.315,873179998.0
2008-11-24 23:55:00,81.315,81.575,81.28,81.45,631980000.0
2008-11-25 00:00:00,81.513,81.558,81.425,81.5,689200000.0
2008-11-25 00:05:00,81.52,81.53,81.335,81.37,172000000.0
2008-11-25 00:10:00,81.365,81.415,81.35,81.375,272000000.0
2008-11-25 00:15:00,81.36,81.405,81.27,81.31,1327800000.0
2008-11-25 00:20:00,81.31,81.39,81.285,81.385,235600000.0
2008-11-25 00:25:00,81.36,81.44,81.36,81.41,316200000.0
2008-11-25 00:30:00,81.41,81.44,81.39,81.39,212200000.0
2008-11-25 00:35:00,81.39,81.43,81.315,81.385,237800000.0
2008-11-25 00:40:00,81.375,81.42,81.35,81.42,215600000.0
2008-11-25 00:45:00,81.405,81.415,81.395,81.415,64800000.0
2008-11-25 00:50:00,81.415,81.415,81.37,81.39,70000000.0
2008-11-25 00:55:00,81.39,81.42,81.3,81.34,216800000.0
2008-11-25 01:00:00,81.34,81.34,81.21,81.21,193600000.0
2008-11-25 01:05:00,81.22,81.325,81.175,81.325,123600000.0
2008-11-25 01:10:00,81.335,81.355,81.25,81.25,326800000.0
2008-11-25 01:15:00,81.25,81.25,81.11,81.13,211000000.0
2008-11-25 01:20:00,81.13,81.185,81.11,81.17,214000000.0
2008-11-25 01:25:00,81.165,81.195,81.13,81.16,183000000.0
2008-11-25 01:30:00,81.17,81.175,81.075,81.115,202800000.0
2008-11-25 01:35:00,81.115,81.12,81.01,81.02,553999998.0
2008-11-25 01:40:00,81.02,81.06,81.01,81.01,384400000.0
2008-11-25 01:45:00,81.01,81.02,80.94,80.955,1107200000.0
2008-11-25 01:50:00,80.965,81.005,80.905,80.905,2031599999.0
2008-11-25 01:55:00,80.9,80.94,80.9,80.93,968000016.0
2008-11-25 02:00:00,80.925,80.96,80.89,80.945,426800000.0
2008-11-25 02:05:00,80.95,80.95,80.74,80.75,2263600001.0
2008-11-25 02:10:00,80.75,80.755,80.605,80.695,1807199989.0
2008-11-25 02:15:00,80.695,80.74,80.68,80.695,1147799996.0
2008-11-25 02:20:00,80.695,80.895,80.695,80.865,1609400000.0
2008-11-25 02:25:00,80.865,81.015,80.82,81.015,1705999997.0
2008-11-25 02:30:00,81.01,81.06,80.85,80.89,1139400000.0
2008-11-25 02:35:00,80.89,80.89,80.77,80.8,1845400000.0
2008-11-25 02:40:00,80.8,80.845,80.72,80.79,3283600001.0
2008-11-25 02:45:00,80.79,80.82,80.745,80.755,1000799999.0
2008-11-25 02:50:00,80.755,80.78,80.575,80.575,1301800000.0
2008-11-25 02:55:00,80.575,80.67,80.57,80.65,995000000.0
2008-11-25 03:00:00,80.645,80.66,80.62,80.63,1328000000.0
2008-11-25 03:05:00,80.63,80.72,80.445,80.475,2017399998.0
2008-11-25 03:10:00,80.48,80.55,80.435,80.445,581800000.0
2008-11-25 03:15:00,80.445,80.575,80.445,80.535,569600000.0
2008-11-25 03:20:00,80.525,80.645,80.515,80.625,464800000.0
2008-11-25 03:25:00,80.62,80.7,80.6,80.685,1143000000.0
2008-11-25 03:30:00,80.685,80.765,80.665,80.7,870000000.0
2008-11-25 03:35:00,80.705,80.71,80.615,80.615,556800000.0
2008-11-25 03:40:00,80.615,80.655,80.545,80.555,3628599996.0
2008-11-25 03:45:00,80.57,80.645,80.5,80.515,728640001.0
2008-11-25 03:50:00,80.515,80.525,80.49,80.51,529600000.0
2008-11-25 03:55:00,80.5,80.605,80.49,80.59,726600000.0
2008-11-25 04:00:00,80.59,80.68,80.59,80.635,425240000.0
2008-11-25 04:05:00,80.635,80.675,80.625,80.63,312200000.0
2008-11-25 04:10:00,80.63,80.69,80.63,80.685,636400000.0
2008-11-25 04:15:00,80.685,80.73,80.685,80.71,271200000.0
2008-11-25 04:20:00,80.71,80.725,80.695,80.71,169200000.0
2008-11-25 04:25:00,80.7,80.76,80.695,80.75,132000000.0
2008-11-25 04:30:00,80.75,80.75,80.72,80.73,144600000.0
2008-11-25 04:35:00,80.73,80.745,80.71,80.72,273000000.0
2008-11-25 04:40:00,80.72,80.72,80.63,80.67,1103800008.0
2008-11-25 04:45:00,80.67,80.67,80.6,80.625,365000007.0
2008-11-25 04:50:00,80.62,80.63,80.6,80.6,653800000.0
2008-11-25 04:55:00,80.6,80.6,80.54,80.54,1195200030.0
2008-11-25 05:00:00,80.54,80.59,80.54,80.59,1161400001.0
2008-11-25 05:05:00,80.595,80.61,80.57,80.57,1271000000.0
2008-11-25 05:10:00,80.57,80.61,80.525,80.525,1238599998.0
2008-11-25 05:15:00,80.545,80.57,80.52,80.545,202000000.0
2008-11-25 05:20:00,80.545,80.605,80.52,80.53,675199998.0
2008-11-25 05:25:00,80.525,80.53,80.42,80.42,1022999994.0
2008-11-25 05:30:00,80.44,80.44,80.245,80.37,508200000.0
2008-11-25 05:35:00,80.37,80.375,80.29,80.33,405800000.0
2008-11-25 05:40:00,80.33,80.33,80.17,80.19,1487999998.0
2008-11-25 05:45:00,80.195,80.335,80.195,80.31,1843999992.0
2008-11-25 05:50:00,80.31,80.33,80.165,80.21,3059000008.0
2008-11-25 05:55:00,80.22,80.25,80.105,80.12,2358999999.0
2008-11-25 06:00:00,80.125,80.32,80.1,80.31,650400000.0
2008-11-25 06:05:00,80.31,80.32,80.215,80.23,459400000.0
2008-11-25 06:10:00,80.235,80.335,80.235,80.28,407400000.0
2008-11-25 06:15:00,80.28,80.295,80.235,80.25,1266399999.0
2008-11-25 06:20:00,80.25,80.25,80.135,80.19,2874200000.0
2008-11-25 06:25:00,80.19,80.25,80.135,80.18,581200000.0
2008-11-25 06:30:00,80.18,80.19,80.13,80.145,3053200003.0
2008-11-25 06:35:00,80.14,80.165,80.03,80.06,3256799992.0
2008-11-25 06:40:00,80.06,80.15,80.06,80.11,152400000.0
2008-11-25 06:45:00,80.105,80.13,80.075,80.13,239400000.0
2008-11-25 06:50:00,80.135,80.205,80.135,80.17,128400000.0
2008-11-25 06:55:00,80.17,80.185,80.15,80.15,730200000.0
2008-11-25 07:00:00,80.15,80.17,80.15,80.15,448000000.0
2008-11-25 07:05:00,80.15,80.19,80.13,80.16,395800000.0
2008-11-25 07:10:00,80.165,80.24,80.155,80.22,179800000.0
2008-11-25 07:15:00,80.215,80.315,80.205,80.31,270000000.0
2008-11-25 07:20:00,80.32,80.325,80.165,80.175,440000000.0
2008-11-25 07:25:00,80.17,80.18,80.14,80.145,961799999.0
2008-11-25 07:30:00,80.155,80.2,80.105,80.135,383400000.0
2008-11-25 07:35:00,80.14,80.21,80.14,80.175,75600000.0
2008-11-25 07:40:00,80.18,80.195,80.115,80.195,148800000.0
2008-11-25 07:45:00,80.2,80.23,80.18,80.195,213000000.0
2008-11-25 07:50:00,80.195,80.2,80.17,80.17,722200000.0
2008-11-25 07:55:00,80.17,80.185,80.17,80.185,418600000.0
2008-11-25 08:00:00,80.185,80.305,80.17,80.27,806800000.0
2008-11-25 08:05:00,80.27,80.315,80.265,80.295,235400000.0
2008-11-25 08:10:00,80.3,80.43,80.295,80.415,266800000.0
2008-11-25 08:15:00,80.405,80.415,80.315,80.375,541600000.0
2008-11-25 08:20:00,80.38,80.435,80.335,80.35,1039800000.0
2008-11-25 08:25:00,80.355,80.375,80.14,80.21,542000000.0
2008-11-25 08:30:00,80.205,80.24,80.15,80.215,555400000.0
2008-11-25 08:35:00,80.215,80.27,80.2,80.21,1365400002.0
2008-11-25 08:40:00,80.21,80.245,80.21,80.23,1236999999.0
2008-11-25 08:45:00,80.225,80.27,80.21,80.255,2055999998.0
2008-11-25 08:50:00,80.26,80.305,80.25,80.305,309200000.0
2008-11-25 08:55:00,80.305,80.31,80.22,80.235,610799998.0
2008-11-25 09:00:00,80.215,80.255,80.13,80.145,541000002.0
2008-11-25 09:05:00,80.15,80.19,80.025,80.04,1923600000.0
2008-11-25 09:10:00,80.045,80.155,80.045,80.12,967800000.0
2008-11-25 09:15:00,80.12,80.235,80.1,80.225,943800001.0
2008-11-25 09:20:00,80.22,80.315,80.22,80.285,924200000.0
2008-11-25 09:25:00,80.285,80.4,80.23,80.385,1440800001.0
2008-11-25 09:30:00,80.385,80.415,80.325,80.345,963800000.0
2008-11-25 09:35:00,80.35,80.505,80.345,80.47,1479599996.0
2008-11-25 09:40:00,80.47,80.47,80.35,80.395,1310799997.0
2008-11-25 09:45:00,80.4,80.515,80.325,80.405,891000000.0
2008-11-25 09:50:00,80.405,80.45,80.38,80.41,846000000.0
2008-11-25 09:55:00,80.43,80.445,80.295,80.35,1149800000.0
2008-11-25 10:00:00,80.35,80.39,80.235,80.33,845800000.0
2008-11-25 10:05:00,80.335,80.37,80.255,80.29,1015600000.0
2008-11-25 10:10:00,80.29,80.32,80.26,80.29,1063600000.0
2008-11-25 10:15:00,80.285,80.36,80.28,80.345,748600000.0
2008-11-25 10:20:00,80.34,80.5,80.325,80.44,1180600000.0
2008-11-25 10:25:00,80.44,80.46,80.265,80.315,4368200121.0
2008-11-25 10:30:00,80.31,80.405,80.28,80.385,1194600000.0
2008-11-25 10:35:00,80.385,80.415,80.26,80.305,1521800006.0
2008-11-25 10:40:00,80.305,80.315,80.23,80.245,797600000.0
2008-11-25 10:45:00,80.245,80.245,80.105,80.13,1004200000.0
2008-11-25 10:50:00,80.125,80.155,80.04,80.05,1104600000.0
2008-11-25 10:55:00,80.05,80.11,80.03,80.105,1201000000.0
2008-11-25 11:00:00,80.105,80.11,80.015,80.105,877600000.0
2008-11-25 11:05:00,80.105,80.115,80.045,80.105,1522600000.0
2008-11-25 11:10:00,80.1,80.13,80.02,80.02,1069400000.0
2008-11-25 11:15:00,80.025,80.025,79.65,79.705,1300000000.0
2008-11-25 11:20:00,79.7,79.745,79.59,79.67,1257600000.0
2008-11-25 11:25:00,79.67,79.775,79.66,79.755,981000000.0
2008-11-25 11:30:00,79.76,79.875,79.76,79.805,965200000.0
2008-11-25 11:35:00,79.81,79.835,79.78,79.81,838400000.0
2008-11-25 11:40:00,79.805,79.86,79.795,79.815,864600000.0
2008-11-25 11:45:00,79.81,79.945,79.81,79.935,857000000.0
2008-11-25 11:50:00,79.935,79.935,79.745,79.755,850800000.0
2008-11-25 11:55:00,79.75,79.765,79.62,79.74,1181800000.0
2008-11-25 12:00:00,79.745,79.81,79.73,79.765,564200000.0
2008-11-25 12:05:00,79.765,79.795,79.42,79.51,1072400000.0
2008-11-25 12:10:00,79.51,79.58,79.37,79.405,1179000000.0
2008-11-25 12:15:00,79.405,79.55,79.375,79.535,1012000000.0
2008-11-25 12:20:00,79.535,79.585,79.425,79.535,1139200000.0
2008-11-25 12:25:00,79.53,79.57,79.33,79.465,1363400000.0
2008-11-25 12:30:00,79.465,79.57,79.45,79.47,975400000.0
2008-11-25 12:35:00,79.475,79.605,79.475,79.54,585400000.0
2008-11-25 12:40:00,79.54,79.71,79.535,79.665,944800000.0
2008-11-25 12:45:00,79.66,79.66,79.55,79.625,666600000.0
2008-11-25 12:50:00,79.63,79.65,79.605,79.61,458200000.0
2008-11-25 12:55:00,79.615,79.64,79.505,79.53,889200000.0
2008-11-25 13:00:00,79.525,79.645,79.51,79.56,857000000.0
2008-11-25 13:05:00,79.565,79.615,79.505,79.53,887400000.0
2008-11-25 13:10:00,79.535,79.75,79.525,79.685,1010200000.0
2008-11-25 13:15:00,79.685,79.695,79.635,79.67,724200000.0
2008-11-25 13:20:00,79.67,79.82,79.64,79.765,1107800004.0
2008-11-25 13:25:00,79.765,79.85,79.735,79.815,783200000.0
2008-11-25 13:30:00,79.815,79.87,79.79,79.81,686000000.0
2008-11-25 13:35:00,79.81,79.87,79.77,79.785,829200000.0
2008-11-25 13:40:00,79.79,79.96,79.785,79.96,801600000.0
2008-11-25 13:45:00,79.955,80.135,79.955,80.1,1086800000.0
2008-11-25 13:50:00,80.1,80.225,80.1,80.205,795400000.0
2008-11-25 13:55:00,80.205,80.28,80.11,80.19,1063200000.0
2008-11-25 14:00:00,80.18,80.22,80.14,80.185,685800000.0
2008-11-25 14:05:00,80.185,80.19,80.025,80.03,890000000.0
2008-11-25 14:10:00,80.03,80.03,79.93,79.995,792400000.0
2008-11-25 14:15:00,80.0,80.02,79.95,79.975,734000000.0
2008-11-25 14:20:00,79.97,80.0,79.905,79.965,725400000.0
2008-11-25 14:25:00,79.98,80.015,79.905,79.91,903000000.0
2008-11-25 14:30:00,79.915,79.925,79.845,79.905,966000000.0
2008-11-25 14:35:00,79.905,79.96,79.86,79.945,666000000.0
2008-11-25 14:40:00,79.95,79.96,79.81,79.825,932000000.0
2008-11-25 14:45:00,79.82,79.845,79.535,79.675,1266400000.0
2008-11-25 14:50:00,79.675,79.74,79.585,79.73,1056200000.0
2008-11-25 14:55:00,79.725,79.76,79.66,79.67,794200000.0
2008-11-25 15:00:00,79.665,79.705,79.49,79.575,800800000.0
2008-11-25 15:05:00,79.58,79.6,79.455,79.575,1009199998.0
2008-11-25 15:10:00,79.57,79.665,79.565,79.64,799800000.0
2008-11-25 15:15:00,79.635,80.12,79.635,80.12,899000000.0
2008-11-25 15:20:00,80.115,80.325,80.115,80.16,1192200000.0
2008-11-25 15:25:00,80.155,80.225,80.13,80.195,1085000000.0
2008-11-25 15:30:00,80.19,80.5,80.18,80.49,1154400000.0
2008-11-25 15:35:00,80.5,80.705,80.485,80.595,1298800000.0
2008-11-25 15:40:00,80.59,80.69,80.435,80.64,1313000000.0
2008-11-25 15:45:00,80.64,80.815,80.6,80.66,1130200000.0
2008-11-25 15:50:00,80.65,80.69,80.525,80.575,1243400000.0
2008-11-25 15:55:00,80.575,80.85,80.575,80.755,1147600000.0
2008-11-25 16:00:00,80.76,80.84,80.675,80.745,1236999994.0
2008-11-25 16:05:00,80.745,80.915,80.7,80.915,940400000.0
2008-11-25 16:10:00,80.91,81.165,80.885,81.125,819800000.0
2008-11-25 16:15:00,81.125,81.295,81.08,81.2,815600000.0
2008-11-25 16:20:00,81.2,81.3,81.06,81.195,1130400000.0
2008-11-25 16:25:00,81.195,81.25,81.03,81.055,791400000.0
2008-11-25 16:30:00,81.06,81.125,80.915,80.93,989600000.0
2008-11-25 16:35:00,80.925,80.955,80.72,80.73,1323000000.0
2008-11-25 16:40:00,80.73,80.83,80.665,80.675,1200600000.0
2008-11-25 16:45:00,80.68,80.735,80.6,80.71,1070600000.0
2008-11-25 16:50:00,80.72,80.795,80.58,80.58,778600000.0
2008-11-25 16:55:00,80.58,80.59,80.28,80.395,940800000.0
2008-11-25 17:00:00,80.395,80.63,80.39,80.56,878400000.0
2008-11-25 17:05:00,80.56,80.805,80.56,80.77,942000000.0
2008-11-25 17:10:00,80.76,80.795,80.545,80.63,967500000.0
2008-11-25 17:15:00,80.625,80.63,80.36,80.39,824000000.0
2008-11-25 17:20:00,80.39,80.56,80.38,80.505,898800000.0
2008-11-25 17:25:00,80.505,80.67,80.5,80.64,776400000.0
2008-11-25 17:30:00,80.64,80.675,80.5,80.545,898800000.0
2008-11-25 17:35:00,80.545,80.575,80.38,80.38,910800000.0
2008-11-25 17:40:00,80.385,80.4,80.135,80.195,1006600000.0
2008-11-25 17:45:00,80.19,80.195,79.99,80.035,985200000.0
2008-11-25 17:50:00,80.035,80.175,80.015,80.075,969000000.0
2008-11-25 17:55:00,80.07,80.305,80.06,80.3,769300000.0
2008-11-25 18:00:00,80.31,80.385,80.205,80.23,740400000.0
2008-11-25 18:05:00,80.24,80.245,79.935,79.965,921000000.0
2008-11-25 18:10:00,79.96,80.165,79.945,80.14,861800000.0
2008-11-25 18:15:00,80.14,80.255,80.035,80.17,952000000.0
2008-11-25 18:20:00,80.17,80.31,80.115,80.285,1144200000.0
2008-11-25 18:25:00,80.28,80.38,80.265,80.315,940800000.0
2008-11-25 18:30:00,80.31,80.42,80.28,80.315,970000000.0
2008-11-25 18:35:00,80.31,80.515,80.265,80.415,913800000.0
2008-11-25 18:40:00,80.415,80.535,80.375,80.495,1063000000.0
2008-11-25 18:45:00,80.5,80.61,80.495,80.57,818400000.0
2008-11-25 18:50:00,80.565,80.635,80.435,80.62,1104800000.0
2008-11-25 18:55:00,80.61,80.675,80.505,80.545,840200000.0
2008-11-25 19:00:00,80.545,80.66,80.525,80.53,920600000.0
2008-11-25 19:05:00,80.53,80.565,80.425,80.515,941800000.0
2008-11-25 19:10:00,80.51,80.52,80.265,80.315,1109000000.0
2008-11-25 19:15:00,80.31,80.395,80.205,80.245,944000000.0
2008-11-25 19:20:00,80.24,80.27,79.97,80.005,1147200000.0
2008-11-25 19:25:00,80.005,80.105,80.005,80.06,832000000.0
2008-11-25 19:30:00,80.055,80.125,80.03,80.11,1109800000.0
2008-11-25 19:35:00,80.105,80.31,80.095,80.245,844200000.0
2008-11-25 19:40:00,80.24,80.305,80.22,80.225,1732999980.0
2008-11-25 19:45:00,80.22,80.24,80.125,80.155,811800000.0
2008-11-25 19:50:00,80.155,80.16,79.99,80.03,1531200000.0
2008-11-25 19:55:00,80.03,80.23,79.99,80.08,1469399988.0
2008-11-25 20:00:00,80.075,80.125,79.825,79.835,1360000000.0
2008-11-25 20:05:00,79.83,80.105,79.825,80.09,1123000000.0
2008-11-25 20:10:00,80.09,80.275,80.09,80.125,3404999999.0
2008-11-25 20:15:00,80.13,80.285,80.06,80.22,1342800001.0
2008-11-25 20:20:00,80.22,80.385,80.22,80.27,2802799986.0
2008-11-25 20:25:00,80.27,80.46,80.26,80.31,2050199997.0
2008-11-25 20:30:00,80.31,80.595,80.31,80.515,1009600000.0
2008-11-25 20:35:00,80.52,80.625,80.505,80.56,1130400000.0
2008-11-25 20:40:00,80.565,80.61,80.44,80.445,764400000.0
2008-11-25 20:45:00,80.445,80.495,80.395,80.42,1058200000.0
2008-11-25 20:50:00,80.42,80.47,80.34,80.42,999400000.0
2008-11-25 20:55:00,80.42,80.435,80.275,80.28,991200000.0
2008-11-25 21:00:00,80.275,80.36,80.235,80.335,1594200002.0
2008-11-25 21:05:00,80.34,80.365,80.15,80.16,2446999996.0
2008-11-25 21:10:00,80.165,80.28,80.055,80.19,3116600007.0
2008-11-25 21:15:00,80.19,80.295,80.0,80.27,2454599992.0
2008-11-25 21:20:00,80.27,80.27,80.15,80.22,3002599985.0
2008-11-25 21:25:00,80.22,80.26,80.105,80.105,1323400000.0
2008-11-25 21:30:00,80.12,80.255,80.09,80.19,1011400000.0
2008-11-25 21:35:00,80.19,80.315,80.145,80.27,772200000.0
2008-11-25 21:40:00,80.275,80.285,80.18,80.21,1145200000.0
2008-11-25 21:45:00,80.21,80.27,80.155,80.225,778000000.0
2008-11-25 21:50:00,80.225,80.325,80.2,80.3,2092199991.0
2008-11-25 21:55:00,80.295,80.56,80.29,80.48,816600000.0
2008-11-25 22:00:00,80.48,80.715,80.48,80.67,1330800000.0
2008-11-25 22:05:00,80.675,80.8,80.525,80.525,1214199998.0
2008-11-25 22:10:00,80.515,80.67,80.495,80.67,1131400000.0
2008-11-25 22:15:00,80.67,80.715,80.57,80.66,1040500000.0
2008-11-25 22:20:00,80.665,80.665,80.45,80.535,852600000.0
2008-11-25 22:25:00,80.535,80.65,80.49,80.635,1817499986.0
2008-11-25 22:30:00,80.635,80.665,80.595,80.6,2850599971.0
2008-11-25 22:35:00,80.6,80.76,80.6,80.73,2796299994.0
2008-11-25 22:40:00,80.73,80.855,80.71,80.81,943400000.0
2008-11-25 22:45:00,80.81,80.825,80.605,80.7,1143000000.0
2008-11-25 22:50:00,80.705,80.78,80.595,80.595,993600000.0
2008-11-25 22:55:00,80.6,80.605,80.475,80.55,1911799998.0
2008-11-25 23:00:00,80.55,80.605,80.485,80.6,813000000.0
2008-11-25 23:05:00,80.61,80.61,80.54,80.565,523000000.0
2008-11-25 23:10:00,80.555,80.585,80.47,80.505,3658000001.0
2008-11-25 23:15:00,80.505,80.505,80.41,80.47,1719199973.0
2008-11-25 23:20:00,80.47,80.47,80.33,80.37,1136200000.0
2008-11-25 23:25:00,80.37,80.37,80.275,80.28,955400000.0
2008-11-25 23:30:00,80.28,80.35,80.205,80.345,1122799998.0
2008-11-25 23:35:00,80.355,80.475,80.35,80.455,748399989.0
2008-11-25 23:40:00,80.45,80.45,80.407,80.45,211800000.0
2008-11-25 23:45:00,80.455,80.48,80.43,80.455,410199999.0
2008-11-25 23:50:00,80.46,80.48,80.43,80.465,536999990.0
2008-11-25 23:55:00,80.465,80.465,80.43,80.43,1941799990.0
2008-11-26 00:00:00,80.43,80.445,80.39,80.445,181600000.0
2008-11-26 00:05:00,80.455,80.455,80.415,80.415,34400000.0
2008-11-26 00:10:00,80.42,80.515,80.41,80.485,74000000.0
2008-11-26 00:15:00,80.475,80.515,80.44,80.45,416600000.0
2008-11-26 00:20:00,80.45,80.48,80.45,80.46,172800000.0
2008-11-26 00:25:00,80.455,80.495,80.43,80.48,231000000.0
2008-11-26 00:30:00,80.48,80.485,80.43,80.465,77799999.0
2008-11-26 00:35:00,80.465,80.475,80.44,80.45,387599997.0
2008-11-26 00:40:00,80.465,80.465,80.335,80.385,559200001.0
2008-11-26 00:45:00,80.385,80.45,80.38,80.445,75000000.0
2008-11-26 00:50:00,80.445,80.455,80.395,80.435,61000000.0
2008-11-26 00:55:00,80.43,80.45,80.43,80.445,49200000.0
2008-11-26 01:00:00,80.445,80.505,80.395,80.395,1804999999.0
2008-11-26 01:05:00,80.39,80.39,80.36,80.36,402000000.0
2008-11-26 01:10:00,80.36,80.375,80.36,80.365,238800000.0
2008-11-26 01:15:00,80.365,80.405,80.36,80.4,249200000.0
2008-11-26 01:20:00,80.395,80.395,80.3,80.31,745799992.0
2008-11-26 01:25:00,80.31,80.315,80.21,80.275,229599994.0
2008-11-26 01:30:00,80.28,80.305,80.245,80.27,210000000.0
2008-11-26 01:35:00,80.265,80.38,80.26,80.355,356400000.0
2008-11-26 01:40:00,80.355,80.49,80.35,80.47,234800000.0
2008-11-26 01:45:00,80.47,80.54,80.46,80.535,172200000.0
2008-11-26 01:50:00,80.535,80.54,80.38,80.445,265900000.0
2008-11-26 01:55:00,80.445,80.465,80.39,80.405,847000000.0
2008-11-26 02:00:00,80.4,80.42,80.38,80.405,1051200000.0
2008-11-26 02:05:00,80.405,80.41,80.305,80.32,388000000.0
2008-11-26 02:10:00,80.315,80.415,80.285,80.315,1200400000.0
2008-11-26 02:15:00,80.32,80.32,80.13,80.18,2717999999.0
2008-11-26 02:20:00,80.175,80.185,80.045,80.095,1480600000.0
2008-11-26 02:25:00,80.095,80.105,79.88,80.06,2012000000.0
2008-11-26 02:30:00,80.06,80.165,79.985,80.09,1525600000.0
2008-11-26 02:35:00,80.09,80.205,80.09,80.19,3642000001.0
2008-11-26 02:40:00,80.2,80.25,80.1,80.125,1403600001.0
2008-11-26 02:45:00,80.125,80.25,80.11,80.15,1788199999.0
2008-11-26 02:50:00,80.15,80.165,80.04,80.04,1599000000.0
2008-11-26 02:55:00,80.06,80.195,80.06,80.14,1544800000.0
2008-11-26 03:00:00,80.14,80.23,80.13,80.2,745600001.0
2008-11-26 03:05:00,80.2,80.21,80.105,80.115,317800000.0
2008-11-26 03:10:00,80.115,80.19,80.105,80.16,655600000.0
2008-11-26 03:15:00,80.155,80.175,80.14,80.145,2225399995.0
2008-11-26 03:20:00,80.15,80.165,80.08,80.1,3300799983.0
2008-11-26 03:25:00,80.1,80.135,80.095,80.12,227200000.0
2008-11-26 03:30:00,80.12,80.12,80.035,80.08,902800000.0
2008-11-26 03:35:00,80.09,80.14,80.07,80.14,954799986.0
2008-11-26 03:40:00,80.145,80.185,80.13,80.13,285800000.0
2008-11-26 03:45:00,80.13,80.18,80.12,80.16,334400000.0
2008-11-26 03:50:00,80.155,80.265,80.155,80.235,299400000.0
2008-11-26 03:55:00,80.235,80.24,80.21,80.23,1141000000.0
2008-11-26 04:00:00,80.23,80.235,80.21,80.23,1246800000.0
2008-11-26 04:05:00,80.23,80.245,80.22,80.24,847800000.0
2008-11-26 04:10:00,80.23,80.235,80.22,80.23,250400000.0
2008-11-26 04:15:00,80.23,80.26,80.23,80.245,232400000.0
2008-11-26 04:20:00,80.255,80.295,80.24,80.295,332200000.0
2008-11-26 04:25:00,80.295,80.3,80.21,80.27,1235700000.0
2008-11-26 04:30:00,80.275,80.28,80.215,80.215,503800000.0
2008-11-26 04:35:00,80.21,80.22,80.18,80.195,332400000.0
2008-11-26 04:40:00,80.19,80.2,80.18,80.185,394200000.0
2008-11-26 04:45:00,80.185,80.195,80.14,80.14,555800000.0
2008-11-26 04:50:00,80.14,80.15,80.09,80.115,694000000.0
2008-11-26 04:55:00,80.115,80.115,80.05,80.1,1203600000.0
2008-11-26 05:00:00,80.075,80.11,80.045,80.065,354600000.0
2008-11-26 05:05:00,80.065,80.075,80.04,80.05,252000000.0
2008-11-26 05:10:00,80.05,80.05,79.875,79.94,935800000.0
2008-11-26 05:15:00,79.935,79.95,79.765,79.805,909400000.0
2008-11-26 05:20:00,79.81,79.96,79.805,79.955,405400000.0
2008-11-26 05:25:00,79.955,79.955,79.89,79.93,1855199999.0
2008-11-26 05:30:00,79.93,80.03,79.93,79.97,1072399991.0
2008-11-26 05:35:00,79.975,80.04,79.975,80.005,287000000.0
2008-11-26 05:40:00,80.0,80.09,79.99,80.06,443599998.0
2008-11-26 05:45:00,80.055,80.08,79.93,79.94,529000002.0
2008-11-26 05:50:00,79.94,80.03,79.94,79.99,296800000.0
2008-11-26 05:55:00,79.99,80.01,79.91,79.925,805399996.0
2008-11-26 06:00:00,79.925,79.965,79.91,79.93,388400000.0
2008-11-26 06:05:00,79.93,79.95,79.91,79.95,678400004.0
2008-11-26 06:10:00,79.95,80.03,79.945,80.005,182800000.0
2008-11-26 06:15:00,80.005,80.02,79.97,79.97,628599999.0
2008-11-26 06:20:00,79.98,80.035,79.98,80.005,1195999992.0
2008-11-26 06:25:00,80.0,80.0,79.92,79.95,874399992.0
2008-11-26 06:30:00,79.955,80.015,79.935,79.99,200200000.0
2008-11-26 06:35:00,79.99,79.99,79.895,79.92,309600000.0
2008-11-26 06:40:00,79.925,79.94,79.84,79.895,489800000.0
2008-11-26 06:45:00,79.89,79.905,79.835,79.89,171200000.0
2008-11-26 06:50:00,79.885,79.9,79.855,79.865,266800000.0
2008-11-26 06:55:00,79.865,79.915,79.855,79.905,347600000.0
2008-11-26 07:00:00,79.895,79.93,79.86,79.9,962799997.0
2008-11-26 07:05:00,79.905,79.905,79.81,79.855,443400001.0
2008-11-26 07:10:00,79.85,79.865,79.6,79.66,243000000.0
2008-11-26 07:15:00,79.66,79.7,79.59,79.635,793599998.0
2008-11-26 07:20:00,79.635,79.695,79.635,79.67,272800000.0
2008-11-26 07:25:00,79.67,79.76,79.64,79.68,600800006.0
2008-11-26 07:30:00,79.68,79.71,79.61,79.65,377600000.0
2008-11-26 07:35:00,79.65,79.725,79.64,79.7,161600000.0
2008-11-26 07:40:00,79.7,79.775,79.685,79.775,108800000.0
2008-11-26 07:45:00,79.775,79.81,79.75,79.805,254400000.0
2008-11-26 07:50:00,79.81,79.82,79.745,79.745,194200000.0
2008-11-26 07:55:00,79.74,79.855,79.73,79.85,323400000.0
2008-11-26 08:00:00,79.85,79.855,79.7,79.765,400200000.0
2008-11-26 08:05:00,79.765,79.77,79.66,79.68,493200000.0
2008-11-26 08:10:00,79.68,79.74,79.63,79.63,291000000.0
2008-11-26 08:15:00,79.63,79.665,79.565,79.62,1122400000.0
2008-11-26 08:20:00,79.615,79.635,79.57,79.635,203400000.0
2008-11-26 08:25:00,79.635,79.73,79.625,79.725,369500000.0
2008-11-26 08:30:00,79.725,79.82,79.665,79.82,355000000.0
2008-11-26 08:35:00,79.81,79.855,79.66,79.69,1843999992.0
2008-11-26 08:40:00,79.69,79.73,79.64,79.665,3654999961.0
2008-11-26 08:45:00,79.67,79.725,79.67,79.695,411399999.0
2008-11-26 08:50:00,79.695,79.705,79.66,79.7,395000000.0
2008-11-26 08:55:00,79.69,79.77,79.685,79.765,304600000.0
2008-11-26 09:00:00,79.765,79.835,79.725,79.74,822000000.0
2008-11-26 09:05:00,79.55,79.68,79.55,79.635,808200000.0
2008-11-26 09:10:00,79.63,79.64,79.53,79.58,824599998.0
2008-11-26 09:15:00,79.58,79.67,79.55,79.63,703200000.0
2008-11-26 09:20:00,79.62,79.73,79.585,79.69,501200000.0
2008-11-26 09:25:00,79.685,79.825,79.67,79.825,613200000.0
2008-11-26 09:30:00,79.81,79.815,79.655,79.67,741800000.0
2008-11-26 09:35:00,79.56,79.77,79.55,79.72,649400000.0
2008-11-26 09:40:00,79.72,79.81,79.67,79.715,741000000.0
2008-11-26 09:45:00,79.715,79.73,79.66,79.71,415400000.0
2008-11-26 09:50:00,79.7,79.71,79.555,79.59,1777199994.0
2008-11-26 09:55:00,79.59,79.625,79.52,79.6,591400000.0
2008-11-26 10:00:00,79.6,79.64,79.51,79.58,541400000.0
2008-11-26 10:05:00,79.58,79.78,79.575,79.635,861000000.0
2008-11-26 10:10:00,79.635,79.7,79.49,79.7,932399992.0
2008-11-26 10:15:00,79.695,79.72,79.525,79.555,586400000.0
2008-11-26 10:20:00,79.56,79.735,79.56,79.72,572800000.0
2008-11-26 10:25:00,79.72,79.74,79.625,79.65,694400000.0
2008-11-26 10:30:00,79.655,79.7,79.555,79.58,557200000.0
2008-11-26 10:35:00,79.575,79.59,79.46,79.505,523200000.0
2008-11-26 10:40:00,79.505,79.69,79.5,79.65,511800000.0
2008-11-26 10:45:00,79.65,79.81,79.615,79.725,872600000.0
2008-11-26 10:50:00,79.73,79.9,79.69,79.825,657800000.0
2008-11-26 10:55:00,79.82,79.91,79.775,79.875,819200000.0
2008-11-26 11:00:00,79.88,80.02,79.865,79.94,690000000.0
2008-11-26 11:05:00,79.93,79.93,79.785,79.805,773000000.0
2008-11-26 11:10:00,79.82,79.9,79.725,79.81,587600000.0
2008-11-26 11:15:00,79.805,79.855,79.76,79.81,764000000.0
2008-11-26 11:20:00,79.81,79.95,79.795,79.92,538200000.0
2008-11-26 11:25:00,79.925,79.935,79.835,79.905,494400000.0
2008-11-26 11:30:00,79.905,79.99,79.9,79.975,481200000.0
2008-11-26 11:35:00,79.965,79.965,79.77,79.775,703800000.0
2008-11-26 11:40:00,79.78,79.85,79.76,79.805,640400000.0
2008-11-26 11:45:00,79.805,79.88,79.775,79.81,454600000.0
2008-11-26 11:50:00,79.815,79.88,79.75,79.78,680400000.0
2008-11-26 11:55:00,79.76,79.835,79.705,79.75,631200000.0
2008-11-26 12:00:00,79.755,79.84,79.6,79.675,863400000.0
2008-11-26 12:05:00,79.675,79.715,79.58,79.6,686600000.0
2008-11-26 12:10:00,79.595,79.62,79.51,79.57,479600000.0
2008-11-26 12:15:00,79.575,79.755,79.57,79.69,441000000.0
2008-11-26 12:20:00,79.695,79.79,79.66,79.77,353600000.0
2008-11-26 12:25:00,79.77,79.785,79.69,79.745,534000000.0
2008-11-26 12:30:00,79.75,79.805,79.69,79.7,797000000.0
2008-11-26 12:35:00,79.7,79.81,79.7,79.715,717800000.0
2008-11-26 12:40:00,79.72,79.815,79.685,79.74,564000000.0
2008-11-26 12:45:00,79.74,79.74,79.635,79.71,784200000.0
2008-11-26 12:50:00,79.71,79.775,79.695,79.73,511400000.0
2008-11-26 12:55:00,79.73,79.81,79.73,79.77,534400000.0
2008-11-26 13:00:00,79.775,79.8,79.725,79.765,621800000.0
2008-11-26 13:05:00,79.765,79.845,79.745,79.815,685800000.0
2008-11-26 13:10:00,79.815,79.835,79.79,79.805,384800000.0
2008-11-26 13:15:00,79.8,79.875,79.78,79.8,460000000.0
2008-11-26 13:20:00,79.8,79.815,79.68,79.72,317400000.0
2008-11-26 13:25:00,79.725,79.745,79.665,79.675,227600000.0
2008-11-26 13:30:00,79.67,79.75,79.645,79.72,369600000.0
2008-11-26 13:35:00,79.725,79.835,79.72,79.785,514200000.0
2008-11-26 13:40:00,79.78,79.845,79.745,79.765,466400000.0
2008-11-26 13:45:00,79.755,79.785,79.695,79.705,458400000.0
2008-11-26 13:50:00,79.7,79.755,79.65,79.74,538000000.0
2008-11-26 13:55:00,79.735,79.885,79.735,79.865,613600000.0
2008-11-26 14:00:00,79.865,79.975,79.85,79.905,559600000.0
2008-11-26 14:05:00,79.905,79.945,79.875,79.92,505600000.0
2008-11-26 14:10:00,79.915,79.915,79.75,79.755,528000000.0
2008-11-26 14:15:00,79.76,79.8,79.73,79.795,396400000.0
2008-11-26 14:20:00,79.805,79.855,79.735,79.79,464400000.0
2008-11-26 14:25:00,79.795,79.84,79.76,79.76,619500000.0
2008-11-26 14:30:00,79.765,79.815,79.705,79.725,1056999998.0
2008-11-26 14:35:00,79.735,79.775,79.565,79.6,1137600000.0
2008-11-26 14:40:00,79.605,79.74,79.595,79.74,834400000.0
2008-11-26 14:45:00,79.735,79.755,79.545,79.63,736200000.0
2008-11-26 14:50:00,79.635,79.685,79.595,79.62,651800000.0
2008-11-26 14:55:00,79.62,79.72,79.56,79.57,589400000.0
2008-11-26 15:00:00,79.565,79.65,79.49,79.645,573600000.0
2008-11-26 15:05:00,79.645,79.725,79.635,79.71,400000000.0
2008-11-26 15:10:00,79.705,79.72,79.635,79.635,495200000.0
2008-11-26 15:15:00,79.625,79.67,79.59,79.59,465600000.0
2008-11-26 15:20:00,79.59,79.625,79.505,79.595,540200000.0
2008-11-26 15:25:00,79.6,79.62,79.525,79.565,482200000.0
2008-11-26 15:30:00,79.57,79.625,79.265,79.485,992400000.0
2008-11-26 15:35:00,79.49,79.56,79.445,79.535,757600000.0
2008-11-26 15:40:00,79.535,79.75,79.535,79.73,800600000.0
2008-11-26 15:45:00,79.735,79.84,79.69,79.835,903400000.0
2008-11-26 15:50:00,79.835,79.85,79.69,79.72,809800000.0
2008-11-26 15:55:00,79.72,79.76,79.65,79.675,720600000.0
2008-11-26 16:00:00,79.68,79.81,79.68,79.745,785200000.0
2008-11-26 16:05:00,79.75,79.85,79.735,79.78,652800000.0
2008-11-26 16:10:00,79.775,79.815,79.665,79.665,501800000.0
2008-11-26 16:15:00,79.665,79.7,79.605,79.675,639200000.0
2008-11-26 16:20:00,79.675,79.75,79.565,79.59,738600000.0
2008-11-26 16:25:00,79.6,79.635,79.55,79.585,569600000.0
2008-11-26 16:30:00,79.585,79.615,79.41,79.475,1023200000.0
2008-11-26 16:35:00,79.47,79.575,79.405,79.47,893600000.0
2008-11-26 16:40:00,79.47,79.49,79.265,79.315,905800000.0
2008-11-26 16:45:00,79.32,79.47,79.31,79.445,809200000.0
2008-11-26 16:50:00,79.445,79.565,79.425,79.515,807800000.0
2008-11-26 16:55:00,79.515,79.585,79.48,79.535,783600000.0
2008-11-26 17:00:00,79.53,79.585,79.45,79.51,683500000.0
2008-11-26 17:05:00,79.505,79.525,79.44,79.45,690400000.0
2008-11-26 17:10:00,79.455,79.525,79.35,79.43,769200000.0
2008-11-26 17:15:00,79.43,79.535,79.415,79.51,740600000.0
2008-11-26 17:20:00,79.515,79.565,79.415,79.42,737400000.0
2008-11-26 17:25:00,79.415,79.52,79.415,79.47,822000000.0
2008-11-26 17:30:00,79.46,79.48,79.32,79.35,658200000.0
2008-11-26 17:35:00,79.345,79.345,78.915,79.12,967900000.0
2008-11-26 17:40:00,79.12,79.13,79.01,79.09,821800000.0
2008-11-26 17:45:00,79.1,79.16,79.03,79.055,711400000.0
2008-11-26 17:50:00,79.055,79.22,79.035,79.09,815800000.0
2008-11-26 17:55:00,79.09,79.235,79.09,79.1,966200000.0
2008-11-26 18:00:00,79.095,79.095,78.845,78.845,923200000.0
2008-11-26 18:05:00,78.85,79.0,78.805,78.855,802200000.0
2008-11-26 18:10:00,78.855,79.23,78.855,79.18,736800000.0
2008-11-26 18:15:00,79.19,79.27,79.095,79.225,936200000.0
2008-11-26 18:20:00,79.215,79.335,79.18,79.31,769000000.0
2008-11-26 18:25:00,79.325,79.345,79.22,79.225,807900000.0
2008-11-26 18:30:00,79.235,79.34,79.005,79.075,917400000.0
2008-11-26 18:35:00,79.075,79.115,78.93,79.05,940800000.0
2008-11-26 18:40:00,79.05,79.165,79.04,79.15,936799997.0
2008-11-26 18:45:00,79.14,79.22,79.04,79.22,925000000.0
2008-11-26 18:50:00,79.215,79.22,79.075,79.145,894600000.0
2008-11-26 18:55:00,79.155,79.235,79.045,79.105,816200000.0
2008-11-26 19:00:00,79.115,79.145,79.005,79.125,1425799996.0
2008-11-26 19:05:00,79.12,79.165,79.04,79.085,2029199992.0
2008-11-26 19:10:00,79.08,79.11,79.01,79.045,3906999963.0
2008-11-26 19:15:00,79.045,79.095,78.995,79.04,585600000.0
2008-11-26 19:20:00,79.04,79.205,79.035,79.18,445600000.0
2008-11-26 19:25:00,79.17,79.325,79.12,79.3,2303400000.0
2008-11-26 19:30:00,79.3,79.395,79.265,79.38,1300999999.0
2008-11-26 19:35:00,79.38,79.4,79.285,79.3,1946199976.0
2008-11-26 19:40:00,79.3,79.42,79.3,79.42,1747199991.0
2008-11-26 19:45:00,79.43,79.495,79.405,79.425,709600000.0
2008-11-26 19:50:00,79.425,79.52,79.425,79.44,466400000.0
2008-11-26 19:55:00,79.445,79.465,79.32,79.375,1028200000.0
2008-11-26 20:00:00,79.375,79.565,79.375,79.53,960000001.0
2008-11-26 20:05:00,79.525,79.68,79.51,79.555,658600000.0
2008-11-26 20:10:00,79.555,79.555,79.47,79.485,514200000.0
2008-11-26 20:15:00,79.485,79.51,79.46,79.47,360600000.0
2008-11-26 20:20:00,79.475,79.535,79.36,79.375,602000000.0
2008-11-26 20:25:00,79.375,79.415,79.29,79.405,569400000.0
2008-11-26 20:30:00,79.405,79.415,79.33,79.34,421800000.0
2008-11-26 20:35:00,79.34,79.385,79.295,79.38,463800000.0
2008-11-26 20:40:00,79.375,79.385,79.245,79.365,800600000.0
2008-11-26 20:45:00,79.365,79.465,79.36,79.385,411200000.0
2008-11-26 20:50:00,79.39,79.455,79.35,79.355,456200000.0
2008-11-26 20:55:00,79.36,79.405,79.355,79.38,405600000.0
2008-11-26 21:00:00,79.38,79.38,79.235,79.315,746799999.0
2008-11-26 21:05:00,79.305,79.325,79.275,79.315,563400000.0
2008-11-26 21:10:00,79.32,79.34,79.31,79.325,239600000.0
2008-11-26 21:15:00,79.325,79.385,79.305,79.36,630000000.0
2008-11-26 21:20:00,79.36,79.445,79.27,79.445,528800000.0
2008-11-26 21:25:00,79.43,79.435,79.37,79.37,373800000.0
2008-11-26 21:30:00,79.37,79.515,79.37,79.43,1516999991.0
2008-11-26 21:35:00,79.43,79.47,79.405,79.435,943399991.0
2008-11-26 21:40:00,79.435,79.67,79.43,79.61,745600000.0
2008-11-26 21:45:00,79.61,79.61,79.53,79.545,498000000.0
2008-11-26 21:50:00,79.545,79.565,79.51,79.545,621800000.0
2008-11-26 21:55:00,79.54,79.585,79.505,79.52,559000000.0
2008-11-26 22:00:00,79.515,79.555,79.51,79.535,187400000.0
2008-11-26 22:05:00,79.555,79.565,79.52,79.54,222800000.0
2008-11-26 22:10:00,79.545,79.715,79.54,79.665,539800000.0
2008-11-26 22:15:00,79.66,79.67,79.54,79.57,443200000.0
2008-11-26 22:20:00,79.57,79.6,79.53,79.575,307000000.0
2008-11-26 22:25:00,79.58,79.65,79.545,79.625,330800000.0
2008-11-26 22:30:00,79.625,79.655,79.555,79.63,414000000.0
2008-11-26 22:35:00,79.635,79.65,79.535,79.545,613400000.0
2008-11-26 22:40:00,79.54,79.575,79.455,79.455,747800000.0
2008-11-26 22:45:00,79.46,79.46,79.415,79.445,252400000.0
2008-11-26 22:50:00,79.44,79.45,79.36,79.36,1167999983.0
2008-11-26 22:55:00,79.36,79.475,79.36,79.44,785799996.0
2008-11-26 23:00:00,79.435,79.45,79.4,79.4,1029200000.0
2008-11-26 23:05:00,79.4,79.435,79.325,79.395,319100000.0
2008-11-26 23:10:00,79.39,79.435,79.39,79.415,233400000.0
2008-11-26 23:15:00,79.42,79.435,79.335,79.365,275800000.0
2008-11-26 23:20:00,79.37,79.41,79.35,79.355,388199994.0
2008-11-26 23:25:00,79.36,79.395,79.35,79.39,192399994.0
2008-11-26 23:30:00,79.395,79.4,79.355,79.36,146400000.0
2008-11-26 23:35:00,79.365,79.425,79.355,79.39,123000000.0
2008-11-26 23:40:00,79.39,79.4,79.28,79.28,357600000.0
2008-11-26 23:45:00,79.28,79.32,79.265,79.305,105800000.0
2008-11-26 23:50:00,79.31,79.385,79.31,79.385,263100000.0
2008-11-26 23:55:00,79.39,79.475,79.365,79.465,153600000.0
2008-11-27 00:00:00,79.455,79.47,79.4,79.44,67200000.0
2008-11-27 00:05:00,79.46,79.46,79.42,79.425,53600000.0
2008-11-27 00:10:00,79.43,79.43,79.37,79.39,42800000.0
2008-11-27 00:15:00,79.395,79.415,79.34,79.38,82400000.0
2008-11-27 00:20:00,79.35,79.435,79.35,79.376,225400000.0
2008-11-27 00:25:00,79.4,79.46,79.4,79.45,40000000.0
2008-11-27 00:30:00,79.445,79.5,79.42,79.45,79000000.0
2008-11-27 00:35:00,79.46,79.51,79.225,79.285,934700001.0
2008-11-27 00:40:00,79.275,79.385,79.275,79.335,107000000.0
2008-11-27 00:45:00,79.3,79.355,79.287,79.345,269200000.0
2008-11-27 00:50:00,79.34,79.34,79.285,79.3,756200000.0
2008-11-27 00:55:00,79.3,79.345,79.29,79.335,413600000.0
2008-11-27 01:00:00,79.32,79.335,79.3,79.315,174800000.0
2008-11-27 01:05:00,79.315,79.335,79.3,79.3,662800000.0
2008-11-27 01:10:00,79.3,79.32,79.28,79.315,841400005.0
2008-11-27 01:15:00,79.325,79.325,79.28,79.3,1271600000.0
2008-11-27 01:20:00,79.3,79.39,79.285,79.375,525700001.0
2008-11-27 01:25:00,79.38,79.44,79.32,79.385,179700000.0
2008-11-27 01:30:00,79.38,79.405,79.36,79.38,391799988.0
2008-11-27 01:35:00,79.38,79.405,79.325,79.36,2975999976.0
2008-11-27 01:40:00,79.36,79.415,79.335,79.415,876000000.0
2008-11-27 01:45:00,79.415,79.43,79.35,79.42,448600000.0
2008-11-27 01:50:00,79.42,79.45,79.39,79.4,136400000.0
2008-11-27 01:55:00,79.4,79.525,79.38,79.51,507200000.0
2008-11-27 02:00:00,79.51,79.515,79.47,79.51,2202599987.0
2008-11-27 02:05:00,79.515,79.6,79.5,79.56,473100000.0
2008-11-27 02:10:00,79.555,79.61,79.555,79.595,313600000.0
2008-11-27 02:15:00,79.59,79.59,79.56,79.585,233000000.0
2008-11-27 02:20:00,79.585,79.61,79.485,79.49,544600000.0
2008-11-27 02:25:00,79.495,79.545,79.48,79.48,470200000.0
2008-11-27 02:30:00,79.48,79.505,79.385,79.43,404800000.0
2008-11-27 02:35:00,79.43,79.445,79.41,79.445,157800000.0
2008-11-27 02:40:00,79.445,79.445,79.265,79.275,2303599970.0
2008-11-27 02:45:00,79.275,79.345,79.275,79.29,1187200001.0
2008-11-27 02:50:00,79.295,79.33,79.29,79.29,908600001.0
2008-11-27 02:55:00,79.29,79.4,79.245,79.385,1185200000.0
2008-11-27 03:00:00,79.4,79.46,79.39,79.46,319800000.0
2008-11-27 03:05:00,79.445,79.475,79.4,79.435,1066200000.0
2008-11-27 03:10:00,79.435,79.465,79.415,79.445,625600000.0
2008-11-27 03:15:00,79.445,79.46,79.43,79.43,3414800006.0
2008-11-27 03:20:00,79.43,79.45,79.43,79.43,1178200010.0
2008-11-27 03:25:00,79.435,79.435,79.43,79.43,1754000004.0
2008-11-27 03:30:00,79.43,79.45,79.43,79.45,1293600011.0
2008-11-27 03:35:00,79.45,79.54,79.44,79.52,494700000.0
2008-11-27 03:40:00,79.52,79.535,79.47,79.505,1008799999.0
2008-11-27 03:45:00,79.505,79.52,79.435,79.47,1570199985.0
2008-11-27 03:50:00,79.475,79.475,79.41,79.45,1468399996.0
2008-11-27 03:55:00,79.43,79.45,79.35,79.35,1470800000.0
2008-11-27 04:00:00,79.355,79.365,79.325,79.345,1367000002.0
2008-11-27 04:05:00,79.345,79.345,79.255,79.295,356400000.0
2008-11-27 04:10:00,79.31,79.335,79.255,79.265,248000000.0
2008-11-27 04:15:00,79.265,79.29,79.225,79.255,297400000.0
2008-11-27 04:20:00,79.25,79.3,79.25,79.27,308700000.0
2008-11-27 04:25:00,79.275,79.305,79.23,79.265,410000000.0
2008-11-27 04:30:00,79.27,79.39,79.27,79.355,376400000.0
2008-11-27 04:35:00,79.36,79.385,79.31,79.325,1865200002.0
2008-11-27 04:40:00,79.325,79.35,79.285,79.335,233800000.0
2008-11-27 04:45:00,79.335,79.355,79.315,79.335,225800000.0
2008-11-27 04:50:00,79.335,79.345,79.33,79.335,63000000.0
2008-11-27 04:55:00,79.33,79.39,79.33,79.355,157200000.0
2008-11-27 05:00:00,79.355,79.38,79.355,79.38,63000000.0
2008-11-27 05:05:00,79.385,79.39,79.36,79.365,77400000.0
2008-11-27 05:10:00,79.365,79.375,79.34,79.35,284199992.0
2008-11-27 05:15:00,79.345,79.365,79.34,79.355,2141599983.0
2008-11-27 05:20:00,79.36,79.415,79.35,79.395,410600000.0
2008-11-27 05:25:00,79.415,79.425,79.395,79.395,177400000.0
2008-11-27 05:30:00,79.4,79.43,79.4,79.4,89600000.0
2008-11-27 05:35:00,79.41,79.41,79.33,79.34,1420199999.0
2008-11-27 05:40:00,79.345,79.35,79.245,79.33,1039000000.0
2008-11-27 05:45:00,79.33,79.39,79.28,79.295,855399999.0
2008-11-27 05:50:00,79.295,79.32,79.225,79.32,742600001.0
2008-11-27 05:55:00,79.32,79.335,79.25,79.33,455400000.0
2008-11-27 06:00:00,79.325,79.34,79.235,79.255,1602599995.0
2008-11-27 06:05:00,79.255,79.31,79.2,79.2,2665199991.0
2008-11-27 06:10:00,79.26,79.27,79.205,79.24,1266000000.0
2008-11-27 06:15:00,79.235,79.245,79.17,79.205,1451200000.0
2008-11-27 06:20:00,79.2,79.265,79.19,79.24,427399999.0
2008-11-27 06:25:00,79.25,79.255,79.22,79.25,317000000.0
2008-11-27 06:30:00,79.25,79.315,79.245,79.3,185800000.0
2008-11-27 06:35:00,79.3,79.365,79.285,79.325,223400000.0
2008-11-27 06:40:00,79.32,79.35,79.29,79.3,193000000.0
2008-11-27 06:45:00,79.3,79.38,79.3,79.38,350000000.0
2008-11-27 06:50:00,79.385,79.385,79.34,79.365,234800000.0
2008-11-27 06:55:00,79.365,79.365,79.305,79.315,629000000.0
2008-11-27 07:00:00,79.32,79.38,79.28,79.38,2148799996.0
2008-11-27 07:05:00,79.37,79.39,79.22,79.22,6830999986.0
2008-11-27 07:10:00,79.22,79.285,79.19,79.27,462800000.0
2008-11-27 07:15:00,79.275,79.325,79.27,79.285,377600000.0
2008-11-27 07:20:00,79.285,79.295,79.27,79.285,1392800006.0
2008-11-27 07:25:00,79.28,79.3,79.27,79.27,912000008.0
2008-11-27 07:30:00,79.27,79.28,79.27,79.27,1213000005.0
2008-11-27 07:35:00,79.27,79.32,79.265,79.265,650400002.0
2008-11-27 07:40:00,79.265,79.28,79.25,79.265,210800000.0
2008-11-27 07:45:00,79.275,79.28,79.26,79.27,154000000.0
2008-11-27 07:50:00,79.27,79.275,79.255,79.275,119000000.0
2008-11-27 07:55:00,79.275,79.345,79.27,79.345,227000000.0
2008-11-27 08:00:00,79.345,79.39,79.31,79.385,274000000.0
2008-11-27 08:05:00,79.38,79.38,79.32,79.34,311800000.0
2008-11-27 08:10:00,79.335,79.45,79.325,79.44,411800000.0
2008-11-27 08:15:00,79.44,79.49,79.355,79.405,367000000.0
2008-11-27 08:20:00,79.4,79.445,79.375,79.395,301400000.0
2008-11-27 08:25:00,79.39,79.4,79.285,79.29,601600000.0
2008-11-27 08:30:00,79.295,79.335,79.29,79.33,280200000.0
2008-11-27 08:35:00,79.325,79.38,79.325,79.355,338200000.0
2008-11-27 08:40:00,79.355,79.355,79.315,79.32,236800000.0
2008-11-27 08:45:00,79.315,79.34,79.275,79.285,325400000.0
2008-11-27 08:50:00,79.29,79.31,79.225,79.3,269400000.0
2008-11-27 08:55:00,79.3,79.305,79.26,79.265,234800000.0
2008-11-27 09:00:00,79.27,79.29,79.265,79.28,205200000.0
2008-11-27 09:05:00,79.28,79.34,79.255,79.295,409200000.0
2008-11-27 09:10:00,79.295,79.295,79.28,79.28,3815799955.0
2008-11-27 09:15:00,79.28,79.285,79.225,79.25,1065000000.0
2008-11-27 09:20:00,79.25,79.285,79.22,79.27,823200000.0
2008-11-27 09:25:00,79.275,79.275,79.15,79.21,982600000.0
2008-11-27 09:30:00,79.205,79.355,79.16,79.345,1018800000.0
2008-11-27 09:35:00,79.35,79.35,79.26,79.3,531999999.0
2008-11-27 09:40:00,79.3,79.305,79.23,79.24,372400000.0
2008-11-27 09:45:00,79.24,79.245,79.17,79.205,708800000.0
2008-11-27 09:50:00,79.21,79.225,79.175,79.2,398400000.0
2008-11-27 09:55:00,79.195,79.23,79.17,79.21,521800000.0
2008-11-27 10:00:00,79.19,79.305,79.165,79.29,500000000.0
2008-11-27 10:05:00,79.29,79.315,79.185,79.25,538800000.0
2008-11-27 10:10:00,79.25,79.28,79.15,79.275,851800000.0
2008-11-27 10:15:00,79.27,79.32,79.25,79.305,524600000.0
2008-11-27 10:20:00,79.3,79.305,79.235,79.275,478200000.0
2008-11-27 10:25:00,79.275,79.3,79.23,79.295,460400000.0
2008-11-27 10:30:00,79.29,79.395,79.29,79.375,589200000.0
2008-11-27 10:35:00,79.375,79.405,79.35,79.355,473200000.0
2008-11-27 10:40:00,79.35,79.355,79.255,79.355,482600000.0
2008-11-27 10:45:00,79.355,79.415,79.33,79.405,624000000.0
2008-11-27 10:50:00,79.4,79.44,79.36,79.415,415600000.0
2008-11-27 10:55:00,79.42,79.465,79.385,79.425,706000000.0
2008-11-27 11:00:00,79.43,79.445,79.375,79.41,516400000.0
2008-11-27 11:05:00,79.415,79.45,79.38,79.405,481000000.0
2008-11-27 11:10:00,79.405,79.425,79.365,79.41,390800000.0
2008-11-27 11:15:00,79.415,79.425,79.345,79.35,557000000.0
2008-11-27 11:20:00,79.355,79.41,79.325,79.36,350400000.0
2008-11-27 11:25:00,79.36,79.41,79.35,79.39,317200000.0
2008-11-27 11:30:00,79.395,79.41,79.345,79.36,331600000.0
2008-11-27 11:35:00,79.355,79.42,79.345,79.42,329400000.0
2008-11-27 11:40:00,79.42,79.575,79.395,79.525,818200000.0
2008-11-27 11:45:00,79.525,79.715,79.52,79.665,684400000.0
2008-11-27 11:50:00,79.655,79.71,79.615,79.615,673800000.0
2008-11-27 11:55:00,79.625,79.65,79.56,79.595,634800000.0
2008-11-27 12:00:00,79.6,79.635,79.59,79.61,507000000.0
2008-11-27 12:05:00,79.61,79.62,79.545,79.57,630400000.0
2008-11-27 12:10:00,79.57,79.78,79.56,79.75,764800000.0
2008-11-27 12:15:00,79.75,79.785,79.64,79.66,604200000.0
2008-11-27 12:20:00,79.66,79.68,79.6,79.635,633400000.0
2008-11-27 12:25:00,79.63,79.655,79.57,79.59,488600000.0
2008-11-27 12:30:00,79.585,79.61,79.55,79.58,441800000.0
2008-11-27 12:35:00,79.575,79.635,79.57,79.615,298800000.0
2008-11-27 12:40:00,79.615,79.625,79.515,79.525,369200000.0
2008-11-27 12:45:00,79.53,79.56,79.525,79.56,177400000.0
2008-11-27 12:50:00,79.55,79.635,79.545,79.62,377000000.0
2008-11-27 12:55:00,79.62,79.695,79.62,79.685,370600000.0
2008-11-27 13:00:00,79.68,79.75,79.635,79.7,468400000.0
2008-11-27 13:05:00,79.705,79.72,79.65,79.66,342000000.0
2008-11-27 13:10:00,79.665,79.715,79.64,79.685,339200000.0
2008-11-27 13:15:00,79.685,79.715,79.505,79.555,489400000.0
2008-11-27 13:20:00,79.56,79.58,79.41,79.47,878600000.0
2008-11-27 13:25:00,79.47,79.485,79.38,79.445,509400000.0
2008-11-27 13:30:00,79.445,79.49,79.41,79.475,420400000.0
2008-11-27 13:35:00,79.475,79.5,79.455,79.495,363000000.0
2008-11-27 13:40:00,79.495,79.52,79.475,79.48,260000000.0
2008-11-27 13:45:00,79.485,79.485,79.435,79.465,223000000.0
2008-11-27 13:50:00,79.47,79.525,79.465,79.515,220400000.0
2008-11-27 13:55:00,79.53,79.555,79.465,79.485,420600000.0
2008-11-27 14:00:00,79.495,79.495,79.36,79.395,595400000.0
2008-11-27 14:05:00,79.4,79.455,79.375,79.415,262600000.0
2008-11-27 14:10:00,79.41,79.5,79.39,79.465,479200000.0
2008-11-27 14:15:00,79.47,79.47,79.405,79.43,386000000.0
2008-11-27 14:20:00,79.43,79.52,79.385,79.475,541000000.0
2008-11-27 14:25:00,79.47,79.495,79.455,79.485,195400000.0
2008-11-27 14:30:00,79.485,79.53,79.455,79.465,356600000.0
2008-11-27 14:35:00,79.47,79.47,79.435,79.47,401200000.0
2008-11-27 14:40:00,79.475,79.485,79.46,79.47,175200000.0
2008-11-27 14:45:00,79.47,79.48,79.45,79.475,159800000.0
2008-11-27 14:50:00,79.47,79.52,79.45,79.515,243600000.0
2008-11-27 14:55:00,79.51,79.53,79.465,79.465,194000000.0
2008-11-27 15:00:00,79.465,79.495,79.43,79.46,252000000.0
2008-11-27 15:05:00,79.46,79.595,79.45,79.59,410200000.0
2008-11-27 15:10:00,79.595,79.64,79.575,79.585,422600000.0
2008-11-27 15:15:00,79.585,79.615,79.54,79.57,314600000.0
2008-11-27 15:20:00,79.57,79.61,79.545,79.585,364800000.0
2008-11-27 15:25:00,79.58,79.655,79.56,79.625,472000000.0
2008-11-27 15:30:00,79.625,79.665,79.61,79.665,536600000.0
2008-11-27 15:35:00,79.665,79.735,79.66,79.67,695000000.0
2008-11-27 15:40:00,79.67,79.72,79.655,79.675,428200000.0
2008-11-27 15:45:00,79.675,79.69,79.625,79.66,453400000.0
2008-11-27 15:50:00,79.655,79.675,79.645,79.665,346400000.0
2008-11-27 15:55:00,79.67,79.76,79.665,79.76,345400000.0
2008-11-27 16:00:00,79.76,79.775,79.705,79.715,535600000.0
2008-11-27 16:05:00,79.695,79.75,79.665,79.665,289600000.0
2008-11-27 16:10:00,79.66,79.68,79.535,79.56,504600000.0
2008-11-27 16:15:00,79.565,79.61,79.56,79.565,315800000.0
2008-11-27 16:20:00,79.575,79.68,79.555,79.675,458400000.0
2008-11-27 16:25:00,79.67,79.68,79.62,79.63,361000000.0
2008-11-27 16:30:00,79.63,79.73,79.63,79.71,379800000.0
2008-11-27 16:35:00,79.71,79.72,79.575,79.595,418600000.0
2008-11-27 16:40:00,79.61,79.65,79.58,79.65,749200000.0
2008-11-27 16:45:00,79.645,79.68,79.615,79.655,483400000.0
2008-11-27 16:50:00,79.655,79.73,79.65,79.67,805600000.0
2008-11-27 16:55:00,79.67,79.67,79.575,79.6,600400000.0
2008-11-27 17:00:00,79.605,79.625,79.52,79.555,537000000.0
2008-11-27 17:05:00,79.555,79.585,79.515,79.515,525200000.0
2008-11-27 17:10:00,79.52,79.53,79.465,79.51,491000000.0
2008-11-27 17:15:00,79.5,79.535,79.485,79.505,285600000.0
2008-11-27 17:20:00,79.505,79.54,79.505,79.515,286800000.0
2008-11-27 17:25:00,79.515,79.615,79.495,79.615,378400000.0
2008-11-27 17:30:00,79.615,79.645,79.545,79.64,434800000.0
2008-11-27 17:35:00,79.64,79.645,79.525,79.525,421700000.0
2008-11-27 17:40:00,79.515,79.58,79.48,79.545,558400000.0
2008-11-27 17:45:00,79.535,79.565,79.525,79.565,360600000.0
2008-11-27 17:50:00,79.57,79.65,79.555,79.605,461000000.0
2008-11-27 17:55:00,79.605,79.62,79.515,79.525,661000000.0
2008-11-27 18:00:00,79.525,79.675,79.51,79.555,946000000.0
2008-11-27 18:05:00,79.55,79.605,79.44,79.47,630400000.0
2008-11-27 18:10:00,79.475,79.515,79.455,79.475,356200000.0
2008-11-27 18:15:00,79.475,79.475,79.365,79.435,493800000.0
2008-11-27 18:20:00,79.435,79.435,79.385,79.42,347000000.0
2008-11-27 18:25:00,79.415,79.415,79.35,79.385,305800000.0
2008-11-27 18:30:00,79.405,79.47,79.4,79.43,350000000.0
2008-11-27 18:35:00,79.43,79.485,79.415,79.465,424400000.0
2008-11-27 18:40:00,79.47,79.555,79.46,79.505,269600000.0
2008-11-27 18:45:00,79.51,79.535,79.44,79.465,402800000.0
2008-11-27 18:50:00,79.47,79.52,79.45,79.495,259600000.0
2008-11-27 18:55:00,79.515,79.64,79.515,79.565,387200000.0
2008-11-27 19:00:00,79.565,79.585,79.51,79.51,328400000.0
2008-11-27 19:05:00,79.515,79.53,79.405,79.48,197400000.0
2008-11-27 19:10:00,79.48,79.48,79.38,79.38,225000000.0
2008-11-27 19:15:00,79.38,79.43,79.37,79.38,548200000.0
2008-11-27 19:20:00,79.385,79.47,79.36,79.425,2075900000.0
2008-11-27 19:25:00,79.425,79.425,79.31,79.365,641699997.0
2008-11-27 19:30:00,79.365,79.365,79.31,79.335,677399997.0
2008-11-27 19:35:00,79.34,79.385,79.31,79.365,267799995.0
2008-11-27 19:40:00,79.355,79.39,79.345,79.375,261000000.0
2008-11-27 19:45:00,79.375,79.38,79.335,79.35,87800000.0
2008-11-27 19:50:00,79.345,79.42,79.32,79.41,136600000.0
2008-11-27 19:55:00,79.41,79.51,79.38,79.46,154600000.0
2008-11-27 20:00:00,79.46,79.51,79.45,79.505,691400000.0
2008-11-27 20:05:00,79.485,79.52,79.48,79.49,39000000.0
2008-11-27 20:10:00,79.49,79.51,79.47,79.47,456000006.0
2008-11-27 20:15:00,79.47,79.495,79.46,79.46,1384000028.0
2008-11-27 20:20:00,79.46,79.47,79.45,79.46,1774400005.0
2008-11-27 20:25:00,79.46,79.47,79.425,79.455,588800006.0
2008-11-27 20:30:00,79.45,79.455,79.41,79.42,193200000.0
2008-11-27 20:35:00,79.435,79.445,79.368,79.435,192200000.0
2008-11-27 20:40:00,79.45,79.48,79.43,79.465,67400000.0
2008-11-27 20:45:00,79.46,79.47,79.46,79.465,34800000.0
2008-11-27 20:50:00,79.46,79.47,79.46,79.465,52000000.0
2008-11-27 20:55:00,79.47,79.48,79.46,79.47,34800000.0
2008-11-27 21:00:00,79.47,79.485,79.47,79.48,41600000.0
2008-11-27 21:05:00,79.48,79.48,79.433,79.47,77800000.0
2008-11-27 21:10:00,79.465,79.48,79.46,79.47,118400000.0
2008-11-27 21:15:00,79.47,79.47,79.432,79.46,204600000.0
2008-11-27 21:20:00,79.46,79.465,79.46,79.46,111600000.0
2008-11-27 21:25:00,79.46,79.47,79.421,79.46,1884400000.0
2008-11-27 21:30:00,79.46,79.465,79.415,79.465,397000000.0
2008-11-27 21:35:00,79.46,79.475,79.421,79.475,1406600000.0
2008-11-27 21:40:00,79.48,79.505,79.46,79.485,568200000.0
2008-11-27 21:45:00,79.485,79.5,79.48,79.5,22400000.0
2008-11-27 21:50:00,79.456,79.496,79.437,79.485,314000000.0
2008-11-27 21:55:00,79.475,79.52,79.446,79.48,588600000.0
2008-11-27 22:00:00,79.48,79.485,79.442,79.452,1657799999.0
2008-11-27 22:05:00,79.475,79.495,79.47,79.47,145600000.0
2008-11-27 22:10:00,79.47,79.485,79.439,79.47,169600000.0
2008-11-27 22:15:00,79.465,79.485,79.434,79.47,1020199994.0
2008-11-27 22:20:00,79.485,79.485,79.449,79.48,123000000.0
2008-11-27 22:25:00,79.47,79.485,79.47,79.485,217999995.0
2008-11-27 22:30:00,79.48,79.48,79.428,79.433,729599997.0
2008-11-27 22:35:00,79.47,79.47,79.37,79.37,1019199993.0
2008-11-27 22:40:00,79.37,79.405,79.37,79.405,269600000.0
2008-11-27 22:45:00,79.41,79.42,79.372,79.378,312600000.0
2008-11-27 22:50:00,79.415,79.455,79.382,79.415,456200000.0
2008-11-27 22:55:00,79.42,79.425,79.415,79.415,36200000.0
2008-11-27 23:00:00,79.415,79.43,79.394,79.408,968000030.0
2008-11-27 23:05:00,79.418,79.44,79.385,79.408,242200004.0
2008-11-27 23:10:00,79.435,79.435,79.415,79.415,33600000.0
2008-11-27 23:15:00,79.405,79.405,79.381,79.39,190800002.0
2008-11-27 23:20:00,79.39,79.41,79.344,79.365,343000006.0
2008-11-27 23:25:00,79.39,79.445,79.39,79.435,171000000.0
2008-11-27 23:30:00,79.435,79.455,79.415,79.427,60600000.0
2008-11-27 23:35:00,79.43,79.45,79.424,79.435,137800000.0
2008-11-27 23:40:00,79.43,79.46,79.43,79.455,119800000.0
2008-11-27 23:45:00,79.46,79.465,79.43,79.43,267199998.0
2008-11-27 23:50:00,79.43,79.435,79.43,79.43,1238399992.0
2008-11-27 23:55:00,79.43,79.43,79.29,79.41,949000003.0
2008-11-28 00:00:00,79.325,79.422,79.215,79.345,36600000.0
2008-11-28 00:05:00,79.37,79.44,79.27,79.27,13600000.0
2008-11-28 00:10:00,79.395,79.42,79.345,79.41,65800000.0
2008-11-28 00:15:00,79.425,79.425,79.37,79.37,346600000.0
2008-11-28 00:20:00,79.37,79.415,79.314,79.37,298800000.0
2008-11-28 00:25:00,79.37,79.405,79.36,79.385,111000000.0
2008-11-28 00:30:00,79.38,79.4,79.292,79.324,197000000.0
2008-11-28 00:35:00,79.37,79.39,79.37,79.37,277600000.0
2008-11-28 00:40:00,79.37,79.375,79.37,79.37,226800000.0
2008-11-28 00:45:00,79.37,79.37,79.36,79.37,184000000.0
2008-11-28 00:50:00,79.37,79.37,79.37,79.37,145200000.0
2008-11-28 00:55:00,79.37,79.37,79.37,79.37,120000000.0
2008-11-28 01:00:00,79.375,79.49,79.37,79.46,145400000.0
2008-11-28 01:05:00,79.465,79.49,79.445,79.49,78800000.0
2008-11-28 01:10:00,79.455,79.525,79.455,79.49,227100000.0
2008-11-28 01:15:00,79.49,79.525,79.49,79.51,186600000.0
2008-11-28 01:20:00,79.51,79.51,79.452,79.49,703400000.0
2008-11-28 01:25:00,79.49,79.49,79.405,79.42,338600000.0
2008-11-28 01:30:00,79.415,79.45,79.4,79.435,378200000.0
2008-11-28 01:35:00,79.43,79.47,79.42,79.44,74800000.0
2008-11-28 01:40:00,79.435,79.455,79.43,79.445,169200000.0
2008-11-28 01:45:00,79.45,79.47,79.45,79.46,38400000.0
2008-11-28 01:50:00,79.465,79.48,79.415,79.436,866200002.0
2008-11-28 01:55:00,79.475,79.485,79.46,79.47,165400000.0
2008-11-28 02:00:00,79.47,79.49,79.44,79.465,657200000.0
2008-11-28 02:05:00,79.47,79.47,79.43,79.43,717400000.0
2008-11-28 02:10:00,79.43,79.43,79.35,79.39,735000000.0
2008-11-28 02:15:00,79.39,79.405,79.35,79.405,669200000.0
2008-11-28 02:20:00,79.41,79.42,79.36,79.375,434400000.0
2008-11-28 02:25:00,79.38,79.415,79.37,79.39,563600000.0
2008-11-28 02:30:00,79.4,79.42,79.335,79.34,925400000.0
2008-11-28 02:35:00,79.34,79.405,79.31,79.365,482200000.0
2008-11-28 02:40:00,79.365,79.4,79.35,79.4,562200000.0
2008-11-28 02:45:00,79.4,79.41,79.36,79.385,1220800001.0
2008-11-28 02:50:00,79.385,79.585,79.375,79.585,1451800000.0
2008-11-28 02:55:00,79.575,79.605,79.53,79.53,1083800000.0
2008-11-28 03:00:00,79.53,79.575,79.53,79.53,1251399997.0
2008-11-28 03:05:00,79.53,79.565,79.45,79.505,1962799999.0
2008-11-28 03:10:00,79.505,79.52,79.47,79.49,567400000.0
2008-11-28 03:15:00,79.49,79.52,79.47,79.5,587200000.0
2008-11-28 03:20:00,79.505,79.54,79.5,79.53,2675599995.0
2008-11-28 03:25:00,79.535,79.58,79.525,79.55,1082600000.0
2008-11-28 03:30:00,79.55,79.56,79.55,79.56,841800000.0
2008-11-28 03:35:00,79.56,79.56,79.49,79.53,935800000.0
2008-11-28 03:40:00,79.525,79.525,79.5,79.5,952200000.0
2008-11-28 03:45:00,79.5,79.5,79.485,79.5,1312000000.0
2008-11-28 03:50:00,79.5,79.5,79.45,79.495,532800000.0
2008-11-28 03:55:00,79.49,79.56,79.46,79.535,201400000.0
2008-11-28 04:00:00,79.54,79.56,79.485,79.495,1260399990.0
2008-11-28 04:05:00,79.49,79.505,79.43,79.46,2793999987.0
2008-11-28 04:10:00,79.46,79.465,79.425,79.44,184400000.0
2008-11-28 04:15:00,79.44,79.46,79.37,79.37,742800000.0
2008-11-28 04:20:00,79.38,79.445,79.38,79.415,1694400005.0
2008-11-28 04:25:00,79.41,79.46,79.39,79.405,2557400000.0
2008-11-28 04:30:00,79.405,79.41,79.36,79.36,722399997.0
2008-11-28 04:35:00,79.365,79.365,79.22,79.235,773600000.0
2008-11-28 04:40:00,79.24,79.265,79.21,79.22,3162400066.0
2008-11-28 04:45:00,79.3,79.335,79.16,79.27,5151199868.0
2008-11-28 04:50:00,79.27,79.32,79.26,79.315,806600000.0
2008-11-28 04:55:00,79.315,79.315,79.26,79.295,266200000.0
2008-11-28 05:00:00,79.295,79.355,79.295,79.34,168000000.0
2008-11-28 05:05:00,79.34,79.355,79.279,79.29,353600000.0
2008-11-28 05:10:00,79.31,79.35,79.31,79.34,103200000.0
2008-11-28 05:15:00,79.33,79.36,79.31,79.31,66000000.0
2008-11-28 05:20:00,79.31,79.355,79.285,79.34,264600000.0
2008-11-28 05:25:00,79.34,79.345,79.295,79.305,87600000.0
2008-11-28 05:30:00,79.31,79.33,79.275,79.295,149200000.0
2008-11-28 05:35:00,79.295,79.335,79.29,79.31,175800000.0
2008-11-28 05:40:00,79.31,79.375,79.295,79.31,292200000.0
2008-11-28 05:45:00,79.32,79.35,79.31,79.32,211800000.0
2008-11-28 05:50:00,79.32,79.345,79.31,79.32,96400000.0
2008-11-28 05:55:00,79.32,79.39,79.32,79.365,145600000.0
2008-11-28 06:00:00,79.365,79.365,79.325,79.33,178400000.0
2008-11-28 06:05:00,79.33,79.35,79.325,79.325,217600000.0
2008-11-28 06:10:00,79.335,79.34,79.32,79.325,162000000.0
2008-11-28 06:15:00,79.325,79.345,79.32,79.34,137400000.0
2008-11-28 06:20:00,79.34,79.345,79.3,79.32,589600000.0
2008-11-28 06:25:00,79.32,79.34,79.32,79.33,94600000.0
2008-11-28 06:30:00,79.325,79.34,79.305,79.32,579000000.0
2008-11-28 06:35:00,79.32,79.325,79.265,79.31,317300000.0
2008-11-28 06:40:00,79.31,79.31,79.31,79.31,88000000.0
2008-11-28 06:45:00,79.31,79.31,79.245,79.25,473200000.0
2008-11-28 06:50:00,79.26,79.29,79.22,79.265,328200000.0
2008-11-28 06:55:00,79.27,79.3,79.265,79.295,150400000.0
2008-11-28 07:00:00,79.295,79.315,79.245,79.3,111400000.0
2008-11-28 07:05:00,79.29,79.345,79.285,79.34,185800000.0
2008-11-28 07:10:00,79.34,79.355,79.29,79.305,360200000.0
2008-11-28 07:15:00,79.305,79.335,79.27,79.335,211000000.0
2008-11-28 07:20:00,79.325,79.405,79.32,79.38,147000000.0
2008-11-28 07:25:00,79.39,79.42,79.37,79.375,165400000.0
2008-11-28 07:30:00,79.37,79.425,79.37,79.415,211000000.0
2008-11-28 07:35:00,79.415,79.45,79.4,79.415,134200000.0
2008-11-28 07:40:00,79.425,79.455,79.38,79.45,375000000.0
2008-11-28 07:45:00,79.445,79.445,79.385,79.395,106800000.0
2008-11-28 07:50:00,79.395,79.42,79.36,79.36,121600000.0
2008-11-28 07:55:00,79.365,79.435,79.355,79.425,231600000.0
2008-11-28 08:00:00,79.425,79.46,79.405,79.445,136200000.0
2008-11-28 08:05:00,79.455,79.49,79.42,79.42,328400000.0
2008-11-28 08:10:00,79.415,79.48,79.4,79.47,257999998.0
2008-11-28 08:15:00,79.465,79.47,79.395,79.435,486000000.0
2008-11-28 08:20:00,79.44,79.485,79.42,79.435,712999994.0
2008-11-28 08:25:00,79.435,79.49,79.385,79.47,372100000.0
2008-11-28 08:30:00,79.47,79.485,79.385,79.48,331699998.0
2008-11-28 08:35:00,79.485,79.5,79.445,79.465,125800000.0
2008-11-28 08:40:00,79.465,79.465,79.415,79.43,1561999990.0
2008-11-28 08:45:00,79.435,79.45,79.42,79.425,102200000.0
2008-11-28 08:50:00,79.43,79.46,79.42,79.43,109000000.0
2008-11-28 08:55:00,79.43,79.52,79.425,79.515,158800000.0
2008-11-28 09:00:00,79.515,79.55,79.48,79.485,449600000.0
2008-11-28 09:05:00,79.485,79.53,79.48,79.525,234400000.0
2008-11-28 09:10:00,79.53,79.59,79.51,79.555,542200000.0
2008-11-28 09:15:00,79.555,79.565,79.5,79.535,795400000.0
2008-11-28 09:20:00,79.535,79.535,79.475,79.495,244800000.0
2008-11-28 09:25:00,79.49,79.58,79.49,79.57,349400000.0
2008-11-28 09:30:00,79.56,79.615,79.525,79.6,310800000.0
2008-11-28 09:35:00,79.595,79.635,79.52,79.555,404800000.0
2008-11-28 09:40:00,79.555,79.605,79.525,79.6,515600000.0
2008-11-28 09:45:00,79.6,79.65,79.535,79.64,672200000.0
2008-11-28 09:50:00,79.635,79.655,79.615,79.635,329600000.0
2008-11-28 09:55:00,79.635,79.66,79.595,79.635,464200000.0
2008-11-28 10:00:00,79.635,79.65,79.57,79.585,577600000.0
2008-11-28 10:05:00,79.585,79.615,79.52,79.56,519400000.0
2008-11-28 10:10:00,79.565,79.635,79.56,79.61,399400000.0
2008-11-28 10:15:00,79.61,79.66,79.58,79.65,305600000.0
2008-11-28 10:20:00,79.655,79.665,79.575,79.585,456000000.0
2008-11-28 10:25:00,79.59,79.65,79.58,79.65,278400000.0
2008-11-28 10:30:00,79.645,79.65,79.59,79.615,462000000.0
2008-11-28 10:35:00,79.615,79.635,79.56,79.595,799200000.0
2008-11-28 10:40:00,79.6,79.625,79.515,79.515,340400000.0
2008-11-28 10:45:00,79.515,79.57,79.48,79.5,697200000.0
2008-11-28 10:50:00,79.5,79.52,79.42,79.435,907400000.0
2008-11-28 10:55:00,79.43,79.53,79.43,79.505,551400000.0
2008-11-28 11:00:00,79.51,79.525,79.375,79.39,551800000.0
2008-11-28 11:05:00,79.38,79.39,79.31,79.355,587400000.0
2008-11-28 11:10:00,79.355,79.36,79.275,79.275,546800000.0
2008-11-28 11:15:00,79.275,79.28,79.195,79.23,599400000.0
2008-11-28 11:20:00,79.235,79.285,79.185,79.235,562400000.0
2008-11-28 11:25:00,79.23,79.27,79.2,79.2,496200000.0
2008-11-28 11:30:00,79.2,79.205,79.105,79.13,649000000.0
2008-11-28 11:35:00,79.135,79.205,79.13,79.185,629600000.0
2008-11-28 11:40:00,79.19,79.22,79.155,79.16,563000000.0
2008-11-28 11:45:00,79.155,79.175,79.085,79.12,569400000.0
2008-11-28 11:50:00,79.12,79.18,79.11,79.175,477000000.0
2008-11-28 11:55:00,79.175,79.195,79.15,79.165,385000000.0
2008-11-28 12:00:00,79.17,79.225,79.145,79.19,427400000.0
2008-11-28 12:05:00,79.185,79.2,79.1,79.11,252200000.0
2008-11-28 12:10:00,79.12,79.145,79.105,79.135,270400000.0
2008-11-28 12:15:00,79.14,79.15,79.105,79.135,262800000.0
2008-11-28 12:20:00,79.135,79.145,79.05,79.08,317400000.0
2008-11-28 12:25:00,79.075,79.08,78.875,78.93,918800000.0
2008-11-28 12:30:00,78.925,78.975,78.85,78.96,1028600000.0
2008-11-28 12:35:00,78.965,79.025,78.96,79.025,509800000.0
2008-11-28 12:40:00,79.03,79.155,79.02,79.155,346000000.0
2008-11-28 12:45:00,79.14,79.18,79.11,79.165,336200000.0
2008-11-28 12:50:00,79.165,79.19,79.11,79.12,300600000.0
2008-11-28 12:55:00,79.12,79.13,79.055,79.1,391200000.0
2008-11-28 13:00:00,79.095,79.1,79.03,79.035,390200000.0
2008-11-28 13:05:00,79.035,79.045,78.965,78.98,404200000.0
2008-11-28 13:10:00,78.985,79.035,78.915,79.02,492800000.0
2008-11-28 13:15:00,79.02,79.04,78.965,79.035,409000000.0
2008-11-28 13:20:00,79.03,79.035,78.905,78.93,508400000.0
2008-11-28 13:25:00,78.93,78.995,78.905,78.95,495400000.0
2008-11-28 13:30:00,78.955,78.97,78.875,78.905,533000000.0
2008-11-28 13:35:00,78.925,78.955,78.91,78.93,590200000.0
2008-11-28 13:40:00,78.935,78.955,78.81,78.85,469000000.0
2008-11-28 13:45:00,78.855,78.96,78.855,78.955,336000000.0
2008-11-28 13:50:00,78.96,78.965,78.905,78.96,539200000.0
2008-11-28 13:55:00,78.955,78.965,78.76,78.77,783600000.0
2008-11-28 14:00:00,78.77,78.835,78.71,78.825,679000000.0
2008-11-28 14:05:00,78.81,78.835,78.73,78.73,451600000.0
2008-11-28 14:10:00,78.725,78.745,78.66,78.7,471400000.0
2008-11-28 14:15:00,78.7,78.725,78.585,78.655,597200000.0
2008-11-28 14:20:00,78.655,78.72,78.63,78.685,530000000.0
2008-11-28 14:25:00,78.69,78.705,78.595,78.645,632600000.0
2008-11-28 14:30:00,78.645,78.65,78.57,78.62,928000000.0
2008-11-28 14:35:00,78.64,78.69,78.615,78.63,544000000.0
2008-11-28 14:40:00,78.625,78.65,78.585,78.595,532800000.0
2008-11-28 14:45:00,78.6,78.705,78.6,78.675,612800000.0
2008-11-28 14:50:00,78.665,78.7,78.595,78.605,621200000.0
2008-11-28 14:55:00,78.605,78.625,78.455,78.485,854600000.0
2008-11-28 15:00:00,78.49,78.62,78.475,78.605,640000000.0
2008-11-28 15:05:00,78.605,78.675,78.59,78.65,711400000.0
2008-11-28 15:10:00,78.645,78.65,78.55,78.58,379200000.0
2008-11-28 15:15:00,78.575,78.68,78.56,78.67,377600000.0
2008-11-28 15:20:00,78.675,78.715,78.665,78.69,310200000.0
2008-11-28 15:25:00,78.685,78.7,78.655,78.685,301600000.0
2008-11-28 15:30:00,78.695,78.75,78.675,78.72,270600000.0
2008-11-28 15:35:00,78.725,78.81,78.72,78.785,335600000.0
2008-11-28 15:40:00,78.78,78.84,78.765,78.785,442000000.0
2008-11-28 15:45:00,78.78,78.815,78.775,78.8,370400000.0
2008-11-28 15:50:00,78.81,78.84,78.77,78.815,180200000.0
2008-11-28 15:55:00,78.815,78.815,78.67,78.755,509600000.0
2008-11-28 16:00:00,78.76,78.815,78.73,78.795,533200000.0
2008-11-28 16:05:00,78.795,78.795,78.73,78.745,515400000.0
2008-11-28 16:10:00,78.745,78.75,78.695,78.695,547400000.0
2008-11-28 16:15:00,78.695,78.695,78.555,78.555,528800000.0
2008-11-28 16:20:00,78.555,78.605,78.455,78.595,678600000.0
2008-11-28 16:25:00,78.595,78.615,78.575,78.615,527800000.0
2008-11-28 16:30:00,78.61,78.69,78.605,78.69,415400000.0
2008-11-28 16:35:00,78.68,78.82,78.675,78.735,554200000.0
2008-11-28 16:40:00,78.74,78.775,78.63,78.66,656600000.0
2008-11-28 16:45:00,78.655,78.72,78.655,78.68,585800000.0
2008-11-28 16:50:00,78.685,78.685,78.545,78.595,612800000.0
2008-11-28 16:55:00,78.595,78.665,78.565,78.575,533200000.0
2008-11-28 17:00:00,78.57,78.68,78.54,78.555,493800000.0
2008-11-28 17:05:00,78.56,78.6,78.465,78.525,650800000.0
2008-11-28 17:10:00,78.52,78.52,78.43,78.46,608200000.0
2008-11-28 17:15:00,78.455,78.565,78.455,78.565,507000000.0
2008-11-28 17:20:00,78.565,78.695,78.56,78.655,725800000.0
2008-11-28 17:25:00,78.67,78.705,78.625,78.645,491600000.0
2008-11-28 17:30:00,78.635,78.645,78.515,78.595,631800000.0
2008-11-28 17:35:00,78.595,78.66,78.46,78.485,570000000.0
2008-11-28 17:40:00,78.49,78.605,78.44,78.59,515000000.0
2008-11-28 17:45:00,78.595,78.765,78.56,78.63,935600000.0
2008-11-28 17:50:00,78.62,78.665,78.535,78.535,807800000.0
2008-11-28 17:55:00,78.535,78.64,78.325,78.35,1060400000.0
2008-11-28 18:00:00,78.38,78.48,78.305,78.34,1082000000.0
2008-11-28 18:05:00,78.325,78.4,78.265,78.365,813200000.0
2008-11-28 18:10:00,78.365,78.435,78.23,78.24,887700000.0
2008-11-28 18:15:00,78.24,78.24,78.105,78.215,620000000.0
2008-11-28 18:20:00,78.205,78.295,78.175,78.275,811400000.0
2008-11-28 18:25:00,78.27,78.285,78.175,78.24,708400000.0
2008-11-28 18:30:00,78.245,78.28,78.09,78.1,648000000.0
2008-11-28 18:35:00,78.105,78.19,78.085,78.175,413000000.0
2008-11-28 18:40:00,78.18,78.28,78.165,78.26,912600000.0
2008-11-28 18:45:00,78.26,78.27,78.19,78.19,607600000.0
2008-11-28 18:50:00,78.19,78.39,78.19,78.385,690200000.0
2008-11-28 18:55:00,78.385,78.44,78.325,78.395,1376799990.0
2008-11-28 19:00:00,78.4,78.515,78.375,78.48,813200000.0
2008-11-28 19:05:00,78.485,78.565,78.47,78.55,709800000.0
2008-11-28 19:10:00,78.545,78.62,78.535,78.55,1340000000.0
2008-11-28 19:15:00,78.555,78.615,78.445,78.45,771600000.0
2008-11-28 19:20:00,78.45,78.535,78.395,78.515,803000000.0
2008-11-28 19:25:00,78.525,78.535,78.485,78.525,513400000.0
2008-11-28 19:30:00,78.525,78.6,78.49,78.53,1015600000.0
2008-11-28 19:35:00,78.53,78.61,78.475,78.575,1264800000.0
2008-11-28 19:40:00,78.58,78.68,78.57,78.62,1959300000.0
2008-11-28 19:45:00,78.61,78.655,78.575,78.65,1221000000.0
2008-11-28 19:50:00,78.65,78.695,78.575,78.645,1203000018.0
2008-11-28 19:55:00,78.64,78.73,78.615,78.73,740000000.0
2008-11-28 20:00:00,78.725,78.78,78.68,78.76,530199998.0
2008-11-28 20:05:00,78.75,78.805,78.72,78.72,1544599982.0
2008-11-28 20:10:00,78.715,78.77,78.66,78.75,643800000.0
2008-11-28 20:15:00,78.745,78.805,78.74,78.795,339400000.0
2008-11-28 20:20:00,78.78,78.78,78.65,78.71,906800002.0
2008-11-28 20:25:00,78.71,78.73,78.7,78.72,105600000.0
2008-11-28 20:30:00,78.725,78.75,78.7,78.75,103800000.0
2008-11-28 20:35:00,78.74,78.81,78.72,78.72,266600000.0
2008-11-28 20:40:00,78.73,78.77,78.705,78.725,148000000.0
2008-11-28 20:45:00,78.725,78.725,78.665,78.675,297000000.0
2008-11-28 20:50:00,78.685,78.745,78.665,78.745,102200000.0
2008-11-28 20:55:00,78.755,78.84,78.735,78.785,439100000.0
2008-11-28 21:00:00,78.78,78.81,78.78,78.805,59400000.0
2008-11-28 21:05:00,78.815,78.82,78.785,78.79,259800000.0
2008-11-28 21:10:00,78.79,78.79,78.775,78.78,77000000.0
2008-11-28 21:15:00,78.785,78.795,78.775,78.79,93800000.0
2008-11-28 21:20:00,78.79,78.83,78.78,78.815,319100000.0
2008-11-28 21:25:00,78.815,78.855,78.78,78.79,148600000.0
2008-11-28 21:30:00,78.79,78.85,78.78,78.805,192800000.0
2008-11-28 21:35:00,78.795,78.87,78.79,78.86,121800000.0
2008-11-28 21:40:00,78.845,78.86,78.825,78.83,255800000.0
2008-11-28 21:45:00,78.835,78.875,78.83,78.86,217800000.0
2008-11-28 21:50:00,78.86,78.915,78.83,78.855,85400000.0
2008-11-28 21:55:00,78.855,78.86,78.775,78.825,206699999.0
2008-11-28 22:00:00,78.825,78.85,78.82,78.835,61200000.0
2008-11-28 22:05:00,78.825,78.835,78.795,78.805,220000000.0
2008-11-28 22:10:00,78.815,78.815,78.77,78.79,228600000.0
2008-11-28 22:15:00,78.79,78.79,78.73,78.75,495000000.0
2008-11-28 22:20:00,78.75,78.755,78.73,78.75,613600000.0
2008-11-28 22:25:00,78.75,78.75,78.685,78.715,225800000.0
2008-11-28 22:30:00,78.71,78.765,78.71,78.755,54800000.0
2008-11-28 22:35:00,78.755,78.755,78.735,78.745,23200000.0
2008-11-28 22:40:00,78.745,78.79,78.745,78.775,84800000.0
2008-11-28 22:45:00,78.77,78.78,78.71,78.76,70200000.0
2008-11-28 22:50:00,78.765,78.775,78.725,78.725,79800000.0
2008-11-28 22:55:00,78.72,78.745,78.7,78.725,108200000.0
2008-11-28 23:00:00,78.74,78.74,78.675,78.69,223399996.0
2008-11-28 23:05:00,78.69,78.725,78.685,78.71,133600000.0
2008-11-28 23:10:00,78.705,78.71,78.665,78.695,155200000.0
2008-11-28 23:15:00,78.695,78.715,78.65,78.65,1234999990.0
2008-11-28 23:20:00,78.685,78.695,78.645,78.66,278399992.0
2008-11-28 23:25:00,78.66,78.675,78.63,78.65,3286999994.0
2008-11-28 23:30:00,78.64,78.675,78.62,78.62,8214399968.0
2008-11-28 23:35:00,78.65,78.67,78.59,78.625,570999996.0
2008-11-28 23:40:00,78.635,78.7,78.615,78.63,193400000.0
2008-11-28 23:45:00,78.625,78.68,78.62,78.655,146600000.0
2008-11-28 23:50:00,78.68,78.715,78.61,78.65,127900000.0
2008-11-28 23:55:00,78.635,78.705,78.62,78.685,185800000.0
2008-12-01 00:00:00,78.673,78.725,78.605,78.7,336000004.0
2008-12-01 00:05:00,78.705,78.73,78.63,78.686,191720003.0
2008-12-01 00:10:00,78.673,78.705,78.65,78.656,361840001.0
2008-12-01 00:15:00,78.705,78.705,78.659,78.675,2519399995.0
2008-12-01 00:20:00,78.675,78.675,78.54,78.56,59600000.0
2008-12-01 00:25:00,78.55,78.58,78.55,78.57,36800000.0
2008-12-01 00:30:00,78.56,78.575,78.56,78.565,28200000.0
2008-12-01 00:35:00,78.565,78.568,78.545,78.565,120400000.0
2008-12-01 00:40:00,78.555,78.595,78.52,78.585,50000000.0
2008-12-01 00:45:00,78.59,78.605,78.555,78.6,75600000.0
2008-12-01 00:50:00,78.605,78.645,78.6,78.625,49600000.0
2008-12-01 00:55:00,78.625,78.645,78.62,78.625,48000000.0
2008-12-01 01:00:00,78.63,78.655,78.6,78.63,28600000.0
2008-12-01 01:05:00,78.64,78.73,78.61,78.72,62000000.0
2008-12-01 01:10:00,78.72,78.75,78.65,78.745,93000000.0
2008-12-01 01:15:00,78.755,78.765,78.735,78.735,55000000.0
2008-12-01 01:20:00,78.725,78.725,78.7,78.715,29400000.0
2008-12-01 01:25:00,78.71,78.735,78.69,78.72,70200000.0
2008-12-01 01:30:00,78.715,78.73,78.49,78.685,144900001.0
2008-12-01 01:35:00,78.685,78.685,78.615,78.615,123000000.0
2008-12-01 01:40:00,78.655,78.655,78.59,78.625,60600000.0
2008-12-01 01:45:00,78.62,78.625,78.54,78.54,220400000.0
2008-12-01 01:50:00,78.54,78.59,78.505,78.53,436600000.0
2008-12-01 01:55:00,78.525,78.635,78.48,78.57,778000000.0
2008-12-01 02:00:00,78.595,78.64,78.515,78.565,1806799997.0
2008-12-01 02:05:00,78.565,78.64,78.54,78.59,1242200000.0
2008-12-01 02:10:00,78.59,78.625,78.57,78.615,960200000.0
2008-12-01 02:15:00,78.625,78.66,78.595,78.66,638600000.0
2008-12-01 02:20:00,78.665,78.7,78.59,78.65,425200000.0
2008-12-01 02:25:00,78.645,78.73,78.62,78.655,299800000.0
2008-12-01 02:30:00,78.655,78.655,78.585,78.585,270400000.0
2008-12-01 02:35:00,78.58,78.7,78.58,78.685,978600000.0
2008-12-01 02:40:00,78.685,78.73,78.615,78.635,2867999979.0
2008-12-01 02:45:00,78.62,78.67,78.61,78.625,2317199970.0
2008-12-01 02:50:00,78.63,78.71,78.62,78.67,758400001.0
2008-12-01 02:55:00,78.66,78.71,78.645,78.675,1159200000.0
2008-12-01 03:00:00,78.67,78.68,78.625,78.635,1267200000.0
2008-12-01 03:05:00,78.64,78.69,78.63,78.67,873400000.0
2008-12-01 03:10:00,78.67,78.71,78.635,78.635,749400000.0
2008-12-01 03:15:00,78.635,78.635,78.51,78.515,943000000.0
2008-12-01 03:20:00,78.515,78.525,78.455,78.5,758800000.0
2008-12-01 03:25:00,78.505,78.565,78.48,78.53,801600000.0
2008-12-01 03:30:00,78.55,78.595,78.535,78.575,1280800000.0
2008-12-01 03:35:00,78.58,78.715,78.575,78.6,1145599998.0
2008-12-01 03:40:00,78.61,78.69,78.61,78.665,738400000.0
2008-12-01 03:45:00,78.66,78.665,78.62,78.63,1744000000.0
2008-12-01 03:50:00,78.63,78.7,78.59,78.685,374400002.0
2008-12-01 03:55:00,78.675,78.73,78.665,78.685,275400000.0
2008-12-01 04:00:00,78.69,78.7,78.65,78.67,485199994.0
2008-12-01 04:05:00,78.675,78.675,78.63,78.66,4879599978.0
2008-12-01 04:10:00,78.66,78.68,78.62,78.645,983400000.0
2008-12-01 04:15:00,78.645,78.65,78.6,78.63,229800000.0
2008-12-01 04:20:00,78.63,78.66,78.615,78.64,269000000.0
2008-12-01 04:25:00,78.64,78.66,78.605,78.64,210400000.0
2008-12-01 04:30:00,78.635,78.665,78.62,78.62,109200000.0
2008-12-01 04:35:00,78.625,78.635,78.605,78.635,130800000.0
2008-12-01 04:40:00,78.635,78.7,78.635,78.655,142400000.0
2008-12-01 04:45:00,78.66,78.735,78.655,78.685,174800000.0
2008-12-01 04:50:00,78.69,78.715,78.645,78.655,189400000.0
2008-12-01 04:55:00,78.66,78.69,78.635,78.685,278600000.0
2008-12-01 05:00:00,78.68,78.69,78.645,78.66,93800000.0
2008-12-01 05:05:00,78.655,78.67,78.625,78.63,241800000.0
2008-12-01 05:10:00,78.64,78.675,78.64,78.675,84400000.0
2008-12-01 05:15:00,78.67,78.685,78.655,78.66,110400000.0
2008-12-01 05:20:00,78.66,78.675,78.625,78.64,162800000.0
2008-12-01 05:25:00,78.64,78.685,78.64,78.675,151400000.0
2008-12-01 05:30:00,78.665,78.68,78.63,78.635,124800000.0
2008-12-01 05:35:00,78.63,78.665,78.56,78.565,356000000.0
2008-12-01 05:40:00,78.565,78.63,78.565,78.63,168200000.0
2008-12-01 05:45:00,78.595,78.64,78.59,78.62,201000000.0
2008-12-01 05:50:00,78.625,78.64,78.6,78.615,174000000.0
2008-12-01 05:55:00,78.61,78.635,78.61,78.63,63600000.0
2008-12-01 06:00:00,78.615,78.65,78.615,78.65,100000000.0
2008-12-01 06:05:00,78.65,78.66,78.61,78.625,210800000.0
2008-12-01 06:10:00,78.625,78.635,78.595,78.625,181600000.0
2008-12-01 06:15:00,78.63,78.645,78.6,78.615,169800000.0
2008-12-01 06:20:00,78.615,78.63,78.595,78.615,215600000.0
2008-12-01 06:25:00,78.61,78.625,78.575,78.58,331400000.0
2008-12-01 06:30:00,78.58,78.635,78.57,78.6,282000000.0
2008-12-01 06:35:00,78.6,78.645,78.585,78.625,223200000.0
2008-12-01 06:40:00,78.63,78.68,78.62,78.675,231200000.0
2008-12-01 06:45:00,78.675,78.675,78.603,78.627,328800000.0
2008-12-01 06:50:00,78.655,78.705,78.645,78.65,223000000.0
2008-12-01 06:55:00,78.655,78.66,78.595,78.595,301800000.0
2008-12-01 07:00:00,78.6,78.68,78.6,78.645,254000000.0
2008-12-01 07:05:00,78.645,78.675,78.625,78.675,164600000.0
2008-12-01 07:10:00,78.675,78.675,78.565,78.605,502200003.0
2008-12-01 07:15:00,78.615,78.625,78.585,78.6,99600000.0
2008-12-01 07:20:00,78.595,78.64,78.585,78.63,121200000.0
2008-12-01 07:25:00,78.63,78.655,78.61,78.62,413000000.0
2008-12-01 07:30:00,78.61,78.65,78.525,78.545,326000000.0
2008-12-01 07:35:00,78.545,78.625,78.54,78.61,206400000.0
2008-12-01 07:40:00,78.605,78.655,78.565,78.62,353600000.0
2008-12-01 07:45:00,78.62,78.665,78.545,78.645,329400000.0
2008-12-01 07:50:00,78.66,78.66,78.625,78.63,251800000.0
2008-12-01 07:55:00,78.625,78.645,78.57,78.62,324100000.0
2008-12-01 08:00:00,78.635,78.675,78.6,78.675,314400000.0
2008-12-01 08:05:00,78.67,78.745,78.655,78.66,598800000.0
2008-12-01 08:10:00,78.66,78.66,78.565,78.575,540800000.0
2008-12-01 08:15:00,78.575,78.655,78.57,78.59,390600000.0
2008-12-01 08:20:00,78.585,78.64,78.58,78.6,280200000.0
2008-12-01 08:25:00,78.595,78.665,78.595,78.665,208400000.0
2008-12-01 08:30:00,78.66,78.66,78.59,78.6,197800000.0
2008-12-01 08:35:00,78.605,78.645,78.545,78.585,357200000.0
2008-12-01 08:40:00,78.575,78.61,78.555,78.56,242600000.0
2008-12-01 08:45:00,78.56,78.625,78.555,78.605,175600000.0
2008-12-01 08:50:00,78.6,78.725,78.57,78.71,252400000.0
2008-12-01 08:55:00,78.705,78.71,78.615,78.63,273000000.0
2008-12-01 09:00:00,78.63,78.63,78.54,78.545,869799994.0
2008-12-01 09:05:00,78.55,78.555,78.475,78.475,308000000.0
2008-12-01 09:10:00,78.48,78.555,78.465,78.555,236800000.0
2008-12-01 09:15:00,78.56,78.585,78.545,78.58,341600000.0
2008-12-01 09:20:00,78.585,78.68,78.585,78.67,406200000.0
2008-12-01 09:25:00,78.67,78.68,78.645,78.67,180800000.0
2008-12-01 09:30:00,78.66,78.7,78.655,78.67,193800000.0
2008-12-01 09:35:00,78.67,78.705,78.66,78.7,201600000.0
2008-12-01 09:40:00,78.695,78.72,78.65,78.665,591200000.0
2008-12-01 09:45:00,78.665,78.685,78.635,78.64,357800000.0
2008-12-01 09:50:00,78.65,78.655,78.58,78.58,335600000.0
2008-12-01 09:55:00,78.585,78.61,78.465,78.54,584200000.0
2008-12-01 10:00:00,78.54,78.635,78.5,78.58,582200000.0
2008-12-01 10:05:00,78.57,78.595,78.465,78.47,480000000.0
2008-12-01 10:10:00,78.465,78.515,78.42,78.49,591000000.0
2008-12-01 10:15:00,78.49,78.505,78.215,78.255,685400000.0
2008-12-01 10:20:00,78.255,78.295,77.935,78.075,772000000.0
2008-12-01 10:25:00,78.08,78.125,78.035,78.04,722800000.0
2008-12-01 10:30:00,78.035,78.085,77.965,78.015,720000000.0
2008-12-01 10:35:00,78.02,78.175,77.99,78.14,567000000.0
2008-12-01 10:40:00,78.15,78.235,78.095,78.185,652400000.0
2008-12-01 10:45:00,78.18,78.285,78.165,78.24,683400000.0
2008-12-01 10:50:00,78.24,78.255,78.165,78.17,355600000.0
2008-12-01 10:55:00,78.17,78.225,78.15,78.15,344600000.0
2008-12-01 11:00:00,78.15,78.19,78.05,78.065,605600000.0
2008-12-01 11:05:00,78.07,78.145,77.865,77.935,1132000000.0
2008-12-01 11:10:00,77.93,78.0,77.87,77.9,634000000.0
2008-12-01 11:15:00,77.9,77.96,77.81,77.82,530800000.0
2008-12-01 11:20:00,77.82,77.84,77.72,77.79,825200000.0
2008-12-01 11:25:00,77.785,77.86,77.73,77.74,533600000.0
2008-12-01 11:30:00,77.75,77.775,77.635,77.65,645400000.0
2008-12-01 11:35:00,77.65,77.72,77.565,77.68,582600000.0
2008-12-01 11:40:00,77.67,77.775,77.62,77.71,546600000.0
2008-12-01 11:45:00,77.7,77.845,77.685,77.825,666600000.0
2008-12-01 11:50:00,77.825,77.89,77.755,77.89,553000000.0
2008-12-01 11:55:00,77.905,77.905,77.78,77.81,582400000.0
2008-12-01 12:00:00,77.81,77.81,77.595,77.705,672600000.0
2008-12-01 12:05:00,77.705,77.78,77.655,77.765,408800000.0
2008-12-01 12:10:00,77.765,77.87,77.76,77.805,689000000.0
2008-12-01 12:15:00,77.81,77.855,77.55,77.615,1066000000.0
2008-12-01 12:20:00,77.615,77.79,77.615,77.775,901000000.0
2008-12-01 12:25:00,77.775,77.79,77.64,77.64,644000000.0
2008-12-01 12:30:00,77.64,77.64,77.42,77.485,939200000.0
2008-12-01 12:35:00,77.485,77.56,77.41,77.48,703200000.0
2008-12-01 12:40:00,77.475,77.635,77.475,77.54,816200000.0
2008-12-01 12:45:00,77.535,77.57,77.465,77.55,511400000.0
2008-12-01 12:50:00,77.555,77.59,77.5,77.525,364400000.0
2008-12-01 12:55:00,77.52,77.625,77.5,77.61,330200000.0
2008-12-01 13:00:00,77.615,77.79,77.615,77.74,643600000.0
2008-12-01 13:05:00,77.74,77.835,77.74,77.755,742400000.0
2008-12-01 13:10:00,77.76,77.845,77.755,77.83,373400000.0
2008-12-01 13:15:00,77.83,77.925,77.79,77.92,439800000.0
2008-12-01 13:20:00,77.92,77.93,77.83,77.835,442800000.0
2008-12-01 13:25:00,77.84,77.855,77.785,77.81,375200000.0
2008-12-01 13:30:00,77.81,77.85,77.755,77.755,492200000.0
2008-12-01 13:35:00,77.76,77.815,77.745,77.78,417800000.0
2008-12-01 13:40:00,77.785,77.84,77.785,77.815,256400000.0
2008-12-01 13:45:00,77.81,77.83,77.745,77.775,325600000.0
2008-12-01 13:50:00,77.775,77.835,77.75,77.815,304400000.0
2008-12-01 13:55:00,77.82,77.84,77.755,77.76,325400000.0
2008-12-01 14:00:00,77.765,77.86,77.76,77.82,322400000.0
2008-12-01 14:05:00,77.825,77.835,77.77,77.82,226200000.0
2008-12-01 14:10:00,77.825,77.835,77.755,77.76,211600000.0
2008-12-01 14:15:00,77.76,77.785,77.67,77.675,373200000.0
2008-12-01 14:20:00,77.67,77.755,77.665,77.71,295200000.0
2008-12-01 14:25:00,77.71,77.735,77.635,77.685,537200000.0
2008-12-01 14:30:00,77.685,77.715,77.615,77.615,356600000.0
2008-12-01 14:35:00,77.61,77.62,77.46,77.47,432600000.0
2008-12-01 14:40:00,77.465,77.545,77.42,77.505,450200000.0
2008-12-01 14:45:00,77.51,77.6,77.505,77.57,302200000.0
2008-12-01 14:50:00,77.575,77.6,77.51,77.58,294400000.0
2008-12-01 14:55:00,77.575,77.68,77.56,77.66,244800000.0
2008-12-01 15:00:00,77.66,77.665,77.58,77.58,366600000.0
2008-12-01 15:05:00,77.58,77.61,77.535,77.535,323200000.0
2008-12-01 15:10:00,77.53,77.585,77.51,77.56,448199996.0
2008-12-01 15:15:00,77.55,77.615,77.535,77.61,331400000.0
2008-12-01 15:20:00,77.605,77.65,77.545,77.64,533000000.0
2008-12-01 15:25:00,77.645,77.645,77.58,77.585,436000000.0
2008-12-01 15:30:00,77.58,77.675,77.57,77.67,397600000.0
2008-12-01 15:35:00,77.675,77.75,77.635,77.645,436400000.0
2008-12-01 15:40:00,77.655,77.685,77.495,77.61,436800000.0
2008-12-01 15:45:00,77.61,77.625,77.465,77.465,567400000.0
2008-12-01 15:50:00,77.47,77.555,77.45,77.45,485200000.0
2008-12-01 15:55:00,77.45,77.64,77.41,77.59,571000000.0
2008-12-01 16:00:00,77.59,77.625,77.53,77.535,455600000.0
2008-12-01 16:05:00,77.535,77.66,77.535,77.655,498600000.0
2008-12-01 16:10:00,77.66,77.675,77.54,77.585,450600000.0
2008-12-01 16:15:00,77.57,77.62,77.525,77.535,421800000.0
2008-12-01 16:20:00,77.535,77.645,77.52,77.615,467400000.0
2008-12-01 16:25:00,77.615,77.68,77.575,77.625,402800000.0
2008-12-01 16:30:00,77.625,77.695,77.565,77.595,709600000.0
2008-12-01 16:35:00,77.6,77.69,77.53,77.61,686400000.0
2008-12-01 16:40:00,77.61,77.615,77.37,77.385,782800000.0
2008-12-01 16:45:00,77.385,77.5,77.365,77.47,671200000.0
2008-12-01 16:50:00,77.48,77.505,77.385,77.41,622300000.0
2008-12-01 16:55:00,77.405,77.475,77.385,77.405,579000000.0
2008-12-01 17:00:00,77.42,77.575,77.335,77.52,776000000.0
2008-12-01 17:05:00,77.515,77.54,77.385,77.535,668200000.0
2008-12-01 17:10:00,77.54,77.58,77.415,77.51,717200000.0
2008-12-01 17:15:00,77.505,77.675,77.47,77.595,678800000.0
2008-12-01 17:20:00,77.595,77.675,77.55,77.655,607400000.0
2008-12-01 17:25:00,77.665,77.695,77.6,77.655,686500000.0
2008-12-01 17:30:00,77.655,77.68,77.59,77.625,662200000.0
2008-12-01 17:35:00,77.63,77.7,77.61,77.61,486400000.0
2008-12-01 17:40:00,77.62,77.71,77.59,77.67,604400000.0
2008-12-01 17:45:00,77.675,77.755,77.67,77.695,458000000.0
2008-12-01 17:50:00,77.7,77.72,77.545,77.58,677400000.0
2008-12-01 17:55:00,77.58,77.615,77.505,77.51,534000000.0
2008-12-01 18:00:00,77.515,77.605,77.44,77.58,786700000.0
2008-12-01 18:05:00,77.575,77.61,77.485,77.51,686000000.0
2008-12-01 18:10:00,77.505,77.655,77.495,77.645,466800000.0
2008-12-01 18:15:00,77.65,77.67,77.58,77.605,342000000.0
2008-12-01 18:20:00,77.6,77.62,77.43,77.445,507000000.0
2008-12-01 18:25:00,77.45,77.475,77.395,77.445,483200000.0
2008-12-01 18:30:00,77.44,77.48,77.35,77.445,476000000.0
2008-12-01 18:35:00,77.465,77.58,77.44,77.545,468000000.0
2008-12-01 18:40:00,77.535,77.58,77.52,77.535,335200000.0
2008-12-01 18:45:00,77.53,77.615,77.525,77.61,340200000.0
2008-12-01 18:50:00,77.615,77.63,77.56,77.575,399000000.0
2008-12-01 18:55:00,77.59,77.63,77.55,77.595,419400000.0
2008-12-01 19:00:00,77.575,77.65,77.56,77.605,653400000.0
2008-12-01 19:05:00,77.605,77.715,77.525,77.545,929899998.0
2008-12-01 19:10:00,77.545,77.69,77.525,77.64,649800000.0
2008-12-01 19:15:00,77.645,77.65,77.51,77.525,523200000.0
2008-12-01 19:20:00,77.525,77.56,77.485,77.51,624000000.0
2008-12-01 19:25:00,77.51,77.515,77.36,77.36,683800000.0
2008-12-01 19:30:00,77.355,77.415,77.26,77.355,601400000.0
2008-12-01 19:35:00,77.365,77.4,77.23,77.25,478800000.0
2008-12-01 19:40:00,77.25,77.275,77.215,77.27,513000000.0
2008-12-01 19:45:00,77.275,77.33,77.21,77.24,536600000.0
2008-12-01 19:50:00,77.24,77.325,77.2,77.31,537200000.0
2008-12-01 19:55:00,77.3,77.42,77.27,77.415,511400000.0
2008-12-01 20:00:00,77.415,77.54,77.405,77.45,449800000.0
2008-12-01 20:05:00,77.445,77.545,77.425,77.535,471400000.0
2008-12-01 20:10:00,77.54,77.67,77.53,77.645,290400000.0
2008-12-01 20:15:00,77.64,77.71,77.605,77.665,222000000.0
2008-12-01 20:20:00,77.67,77.685,77.545,77.545,279200000.0
2008-12-01 20:25:00,77.54,77.56,77.47,77.49,380400000.0
2008-12-01 20:30:00,77.485,77.595,77.475,77.565,533400000.0
2008-12-01 20:35:00,77.57,77.585,77.51,77.525,436800000.0
2008-12-01 20:40:00,77.525,77.535,77.44,77.45,550800000.0
2008-12-01 20:45:00,77.44,77.5,77.41,77.42,657600000.0
2008-12-01 20:50:00,77.425,77.515,77.395,77.425,472400000.0
2008-12-01 20:55:00,77.435,77.575,77.34,77.55,474000000.0
2008-12-01 21:00:00,77.545,77.58,77.425,77.425,464400000.0
2008-12-01 21:05:00,77.43,77.55,77.365,77.485,530200000.0
2008-12-01 21:10:00,77.475,77.495,77.385,77.405,520000000.0
2008-12-01 21:15:00,77.4,77.475,77.33,77.355,535400000.0
2008-12-01 21:20:00,77.355,77.405,77.295,77.405,407800000.0
2008-12-01 21:25:00,77.405,77.44,77.3,77.39,557800000.0
2008-12-01 21:30:00,77.39,77.465,77.29,77.385,675400000.0
2008-12-01 21:35:00,77.39,77.415,77.36,77.38,369600000.0
2008-12-01 21:40:00,77.375,77.56,77.36,77.515,439800000.0
2008-12-01 21:45:00,77.52,77.605,77.5,77.565,640200000.0
2008-12-01 21:50:00,77.565,77.685,77.555,77.685,402400000.0
2008-12-01 21:55:00,77.685,77.72,77.54,77.54,732100000.0
2008-12-01 22:00:00,77.55,77.63,77.415,77.46,669400000.0
2008-12-01 22:05:00,77.48,77.525,77.435,77.465,710200000.0
2008-12-01 22:10:00,77.465,77.575,77.425,77.54,532200000.0
2008-12-01 22:15:00,77.54,77.55,77.45,77.49,744199990.0
2008-12-01 22:20:00,77.49,77.5,77.375,77.375,262400000.0
2008-12-01 22:25:00,77.38,77.495,77.355,77.39,956799994.0
2008-12-01 22:30:00,77.39,77.425,77.305,77.41,477000000.0
2008-12-01 22:35:00,77.41,77.455,77.365,77.365,333000000.0
2008-12-01 22:40:00,77.365,77.405,77.33,77.365,474200000.0
2008-12-01 22:45:00,77.365,77.405,77.255,77.38,679400000.0
2008-12-01 22:50:00,77.375,77.39,77.17,77.2,362600000.0
2008-12-01 22:55:00,77.2,77.305,77.2,77.3,714800000.0
2008-12-01 23:00:00,77.295,77.375,77.255,77.34,286600000.0
2008-12-01 23:05:00,77.335,77.45,77.335,77.4,218600000.0
2008-12-01 23:10:00,77.405,77.48,77.38,77.47,129800000.0
2008-12-01 23:15:00,77.465,77.465,77.3,77.335,235000000.0
2008-12-01 23:20:00,77.335,77.38,77.27,77.355,765000000.0
2008-12-01 23:25:00,77.355,77.355,77.29,77.31,502200000.0
2008-12-01 23:30:00,77.31,77.31,77.185,77.245,1247899998.0
2008-12-01 23:35:00,77.245,77.325,77.245,77.265,263200000.0
2008-12-01 23:40:00,77.265,77.3,77.235,77.28,196600000.0
2008-12-01 23:45:00,77.29,77.37,77.235,77.25,458200000.0
2008-12-01 23:50:00,77.27,77.28,77.235,77.27,238200000.0
2008-12-01 23:55:00,77.27,77.34,77.225,77.26,197400000.0
2008-12-02 00:00:00,77.26,77.355,77.22,77.345,59000000.0
2008-12-02 00:05:00,77.35,77.39,77.305,77.33,60800000.0
2008-12-02 00:10:00,77.325,77.35,77.27,77.35,116600000.0
2008-12-02 00:15:00,77.355,77.415,77.32,77.415,183200000.0
2008-12-02 00:20:00,77.4,77.425,77.34,77.375,165600000.0
2008-12-02 00:25:00,77.375,77.375,77.23,77.28,481199998.0
2008-12-02 00:30:00,77.275,77.275,77.16,77.17,600999998.0
2008-12-02 00:35:00,77.175,77.295,77.175,77.25,144600000.0
2008-12-02 00:40:00,77.25,77.305,77.235,77.285,161600000.0
2008-12-02 00:45:00,77.29,77.295,77.21,77.26,457400000.0
2008-12-02 00:50:00,77.26,77.285,77.22,77.255,149400000.0
2008-12-02 00:55:00,77.26,77.275,77.21,77.23,113000000.0
2008-12-02 01:00:00,77.22,77.305,77.22,77.265,573000000.0
2008-12-02 01:05:00,77.265,77.355,77.25,77.31,125400000.0
2008-12-02 01:10:00,77.325,77.345,77.315,77.34,59600000.0
2008-12-02 01:15:00,77.325,77.345,77.26,77.27,247400000.0
2008-12-02 01:20:00,77.26,77.32,77.26,77.275,221000000.0
2008-12-02 01:25:00,77.265,77.375,77.26,77.34,308600000.0
2008-12-02 01:30:00,77.34,77.39,77.305,77.31,460400000.0
2008-12-02 01:35:00,77.31,77.35,77.285,77.325,177800000.0
2008-12-02 01:40:00,77.325,77.355,77.29,77.33,241200000.0
2008-12-02 01:45:00,77.34,77.37,77.275,77.345,921200000.0
2008-12-02 01:50:00,77.35,77.415,77.315,77.405,232000000.0
2008-12-02 01:55:00,77.4,77.4,77.35,77.355,2661399986.0
2008-12-02 02:00:00,77.355,77.42,77.265,77.42,1535599984.0
2008-12-02 02:05:00,77.415,77.47,77.355,77.435,445800000.0
2008-12-02 02:10:00,77.44,77.65,77.41,77.61,1074000000.0
2008-12-02 02:15:00,77.62,77.635,77.51,77.51,2063199999.0
2008-12-02 02:20:00,77.54,77.68,77.535,77.625,1869600000.0
2008-12-02 02:25:00,77.615,77.63,77.585,77.59,136000000.0
2008-12-02 02:30:00,77.59,77.84,77.59,77.795,480200000.0
2008-12-02 02:35:00,77.795,77.815,77.735,77.775,653400000.0
2008-12-02 02:40:00,77.775,77.795,77.705,77.735,337800000.0
2008-12-02 02:45:00,77.735,77.865,77.725,77.85,264800000.0
2008-12-02 02:50:00,77.855,77.865,77.675,77.7,358000000.0
2008-12-02 02:55:00,77.695,77.72,77.635,77.69,377600000.0
2008-12-02 03:00:00,77.68,77.715,77.665,77.695,265800000.0
2008-12-02 03:05:00,77.695,77.735,77.645,77.675,266000000.0
2008-12-02 03:10:00,77.675,77.675,77.6,77.625,457600000.0
2008-12-02 03:15:00,77.625,77.665,77.6,77.65,352000000.0
2008-12-02 03:20:00,77.645,77.78,77.645,77.74,401800000.0
2008-12-02 03:25:00,77.74,77.8,77.71,77.762,203400000.0
2008-12-02 03:30:00,77.795,77.84,77.78,77.795,118000000.0
2008-12-02 03:35:00,77.79,77.79,77.71,77.715,134600000.0
2008-12-02 03:40:00,77.71,77.79,77.705,77.765,405600000.0
2008-12-02 03:45:00,77.76,77.82,77.76,77.82,145600000.0
2008-12-02 03:50:00,77.815,77.865,77.79,77.835,276000000.0
2008-12-02 03:55:00,77.835,77.86,77.785,77.8,281600000.0
2008-12-02 04:00:00,77.795,77.85,77.795,77.84,184800000.0
2008-12-02 04:05:00,77.84,77.87,77.805,77.84,220400000.0
2008-12-02 04:10:00,77.845,77.865,77.825,77.845,123600000.0
2008-12-02 04:15:00,77.845,77.915,77.84,77.85,373600000.0
2008-12-02 04:20:00,77.845,77.87,77.82,77.845,237600000.0
2008-12-02 04:25:00,77.845,77.875,77.83,77.84,286400000.0
2008-12-02 04:30:00,77.84,77.84,77.76,77.825,263200000.0
2008-12-02 04:35:00,77.82,77.84,77.78,77.79,466400000.0
2008-12-02 04:40:00,77.795,77.8,77.765,77.78,558800000.0
2008-12-02 04:45:00,77.78,77.78,77.7,77.71,589000004.0
2008-12-02 04:50:00,77.715,77.765,77.66,77.67,1968599994.0
2008-12-02 04:55:00,77.67,77.685,77.65,77.67,3519799980.0
2008-12-02 05:00:00,77.67,77.715,77.655,77.675,2312799979.0
2008-12-02 05:05:00,77.67,77.73,77.67,77.695,2467199999.0
2008-12-02 05:10:00,77.69,77.765,77.685,77.75,141600000.0
2008-12-02 05:15:00,77.765,77.785,77.72,77.73,109000000.0
2008-12-02 05:20:00,77.73,77.73,77.63,77.63,190000000.0
2008-12-02 05:25:00,77.63,77.685,77.62,77.67,331200000.0
2008-12-02 05:30:00,77.685,77.695,77.62,77.68,221000000.0
2008-12-02 05:35:00,77.67,77.7,77.67,77.695,182800000.0
2008-12-02 05:40:00,77.69,77.73,77.665,77.715,203200000.0
2008-12-02 05:45:00,77.71,77.71,77.62,77.62,215400000.0
2008-12-02 05:50:00,77.62,77.63,77.54,77.555,373000000.0
2008-12-02 05:55:00,77.55,77.575,77.53,77.55,335400000.0
2008-12-02 06:00:00,77.56,77.56,77.47,77.495,235200000.0
2008-12-02 06:05:00,77.495,77.575,77.47,77.575,345600000.0
2008-12-02 06:10:00,77.57,77.62,77.565,77.6,201400000.0
2008-12-02 06:15:00,77.6,77.605,77.57,77.575,190600000.0
2008-12-02 06:20:00,77.575,77.6,77.56,77.585,287000000.0
2008-12-02 06:25:00,77.59,77.595,77.515,77.575,360800000.0
2008-12-02 06:30:00,77.58,77.65,77.575,77.63,273200000.0
2008-12-02 06:35:00,77.635,77.665,77.625,77.64,94000000.0
2008-12-02 06:40:00,77.635,77.68,77.625,77.645,205800000.0
2008-12-02 06:45:00,77.65,77.705,77.64,77.69,134200000.0
2008-12-02 06:50:00,77.69,77.695,77.62,77.62,157400000.0
2008-12-02 06:55:00,77.62,77.745,77.61,77.73,294200000.0
2008-12-02 07:00:00,77.735,77.765,77.645,77.685,347700002.0
2008-12-02 07:05:00,77.68,77.69,77.63,77.655,140400000.0
2008-12-02 07:10:00,77.65,77.7,77.64,77.685,233800000.0
2008-12-02 07:15:00,77.685,77.685,77.585,77.6,195800000.0
2008-12-02 07:20:00,77.59,77.675,77.57,77.635,218000000.0
2008-12-02 07:25:00,77.625,77.65,77.59,77.62,203600000.0
2008-12-02 07:30:00,77.625,77.625,77.485,77.55,244400000.0
2008-12-02 07:35:00,77.55,77.645,77.485,77.625,294200000.0
2008-12-02 07:40:00,77.625,77.645,77.39,77.42,836200000.0
2008-12-02 07:45:00,77.415,77.425,77.26,77.3,745400000.0
2008-12-02 07:50:00,77.31,77.415,77.28,77.3,445200000.0
2008-12-02 07:55:00,77.3,77.305,77.19,77.23,1019799999.0
2008-12-02 08:00:00,77.215,77.295,77.215,77.26,405000000.0
2008-12-02 08:05:00,77.26,77.385,77.26,77.375,328000000.0
2008-12-02 08:10:00,77.375,77.38,77.33,77.355,442200000.0
2008-12-02 08:15:00,77.355,77.455,77.3,77.44,433500000.0
2008-12-02 08:20:00,77.435,77.46,77.31,77.335,449000000.0
2008-12-02 08:25:00,77.34,77.34,77.23,77.24,424000000.0
2008-12-02 08:30:00,77.25,77.295,77.2,77.275,392800000.0
2008-12-02 08:35:00,77.28,77.475,77.27,77.35,607200000.0
2008-12-02 08:40:00,77.355,77.41,77.32,77.33,367600000.0
2008-12-02 08:45:00,77.33,77.395,77.295,77.35,481800000.0
2008-12-02 08:50:00,77.36,77.385,77.295,77.335,422000000.0
2008-12-02 08:55:00,77.325,77.405,77.31,77.375,278400000.0
2008-12-02 09:00:00,77.375,77.385,77.28,77.315,448600000.0
2008-12-02 09:05:00,77.32,77.41,77.3,77.405,291000000.0
2008-12-02 09:10:00,77.405,77.435,77.385,77.41,464200000.0
2008-12-02 09:15:00,77.41,77.435,77.38,77.415,356600000.0
2008-12-02 09:20:00,77.415,77.44,77.38,77.43,339400000.0
2008-12-02 09:25:00,77.435,77.555,77.425,77.48,1993399996.0
2008-12-02 09:30:00,77.48,77.59,77.44,77.44,790200000.0
2008-12-02 09:35:00,77.44,77.58,77.435,77.56,563000000.0
2008-12-02 09:40:00,77.565,77.57,77.505,77.545,467800000.0
2008-12-02 09:45:00,77.54,77.54,77.415,77.45,470800000.0
2008-12-02 09:50:00,77.445,77.46,77.345,77.38,493600000.0
2008-12-02 09:55:00,77.385,77.45,77.355,77.41,577400000.0
2008-12-02 10:00:00,77.41,77.52,77.385,77.41,580900000.0
2008-12-02 10:05:00,77.405,77.45,77.235,77.24,501800000.0
2008-12-02 10:10:00,77.245,77.265,76.995,77.01,602700000.0
2008-12-02 10:15:00,77.01,77.125,76.92,76.99,588000000.0
2008-12-02 10:20:00,76.995,77.02,76.88,76.91,504600000.0
2008-12-02 10:25:00,76.915,76.915,76.715,76.81,558400000.0
2008-12-02 10:30:00,76.815,76.955,76.81,76.94,600600000.0
2008-12-02 10:35:00,76.935,76.965,76.87,76.89,412000000.0
2008-12-02 10:40:00,76.885,76.975,76.87,76.96,560600000.0
2008-12-02 10:45:00,76.955,76.985,76.885,76.925,464000000.0
2008-12-02 10:50:00,76.925,76.935,76.82,76.85,461000000.0
2008-12-02 10:55:00,76.855,76.9,76.84,76.87,231400000.0
2008-12-02 11:00:00,76.86,76.95,76.86,76.87,404000000.0
2008-12-02 11:05:00,76.88,77.045,76.87,76.945,684600000.0
2008-12-02 11:10:00,76.95,77.06,76.895,76.92,596200000.0
2008-12-02 11:15:00,76.925,77.035,76.915,76.92,641800000.0
2008-12-02 11:20:00,76.93,77.16,76.91,77.045,575600000.0
2008-12-02 11:25:00,77.045,77.175,77.03,77.11,564800000.0
2008-12-02 11:30:00,77.105,77.12,76.995,77.005,389800000.0
2008-12-02 11:35:00,77.0,77.0,76.895,76.965,467600000.0
2008-12-02 11:40:00,76.97,77.01,76.925,76.985,368600000.0
2008-12-02 11:45:00,76.985,77.02,76.945,77.015,555200000.0
2008-12-02 11:50:00,77.01,77.055,76.94,77.01,512000000.0
2008-12-02 11:55:00,77.01,77.175,76.995,77.155,421200000.0
2008-12-02 12:00:00,77.15,77.26,77.12,77.255,405600000.0
2008-12-02 12:05:00,77.26,77.28,77.17,77.23,586800000.0
2008-12-02 12:10:00,77.205,77.275,77.12,77.205,519000000.0
2008-12-02 12:15:00,77.21,77.305,77.15,77.265,525200000.0
2008-12-02 12:20:00,77.265,77.29,77.18,77.19,621200000.0
2008-12-02 12:25:00,77.185,77.365,77.175,77.315,587600000.0
2008-12-02 12:30:00,77.315,77.32,77.2,77.245,421600000.0
2008-12-02 12:35:00,77.25,77.255,77.09,77.1,597000000.0
2008-12-02 12:40:00,77.09,77.21,77.03,77.17,438400000.0
2008-12-02 12:45:00,77.165,77.23,77.095,77.13,477200000.0
2008-12-02 12:50:00,77.125,77.175,77.11,77.17,424200000.0
2008-12-02 12:55:00,77.175,77.18,77.07,77.095,448000000.0
2008-12-02 13:00:00,77.095,77.105,76.96,77.0,428000000.0
2008-12-02 13:05:00,76.995,77.115,76.97,77.115,471800000.0
2008-12-02 13:10:00,77.115,77.195,77.04,77.045,369800000.0
2008-12-02 13:15:00,77.045,77.165,77.02,77.065,525000000.0
2008-12-02 13:20:00,77.07,77.15,77.045,77.125,375600000.0
2008-12-02 13:25:00,77.125,77.14,76.955,77.02,412600000.0
2008-12-02 13:30:00,77.015,77.065,76.98,77.01,349200000.0
2008-12-02 13:35:00,76.995,77.145,76.995,77.145,282800000.0
2008-12-02 13:40:00,77.135,77.145,77.06,77.14,411400000.0
2008-12-02 13:45:00,77.13,77.215,77.105,77.155,364200000.0
2008-12-02 13:50:00,77.16,77.185,77.095,77.13,557600000.0
2008-12-02 13:55:00,77.125,77.145,77.1,77.14,233600000.0
2008-12-02 14:00:00,77.145,77.21,77.11,77.145,363400000.0
2008-12-02 14:05:00,77.145,77.205,77.13,77.16,274200000.0
2008-12-02 14:10:00,77.155,77.265,77.15,77.24,411600000.0
2008-12-02 14:15:00,77.255,77.325,77.235,77.325,448800000.0
2008-12-02 14:20:00,77.32,77.355,77.225,77.235,500000000.0
2008-12-02 14:25:00,77.235,77.345,77.225,77.3,553600000.0
2008-12-02 14:30:00,77.305,77.33,77.235,77.245,577400000.0
2008-12-02 14:35:00,77.245,77.265,77.14,77.145,467800000.0
2008-12-02 14:40:00,77.15,77.28,77.13,77.24,489000000.0
2008-12-02 14:45:00,77.24,77.275,77.175,77.265,421400000.0
2008-12-02 14:50:00,77.255,77.38,77.255,77.36,491800000.0
2008-12-02 14:55:00,77.36,77.39,77.315,77.37,421200000.0
2008-12-02 15:00:00,77.355,77.365,77.235,77.255,498300000.0
2008-12-02 15:05:00,77.25,77.525,77.21,77.495,498200000.0
2008-12-02 15:10:00,77.5,77.51,77.39,77.435,577900000.0
2008-12-02 15:15:00,77.425,77.525,77.42,77.475,494200000.0
2008-12-02 15:20:00,77.47,77.495,77.405,77.435,775600000.0
2008-12-02 15:25:00,77.435,77.525,77.39,77.52,535600000.0
2008-12-02 15:30:00,77.515,77.55,77.475,77.505,396200000.0
2008-12-02 15:35:00,77.51,77.665,77.49,77.605,651400000.0
2008-12-02 15:40:00,77.6,77.705,77.555,77.685,677200000.0
2008-12-02 15:45:00,77.685,77.72,77.585,77.595,514800000.0
2008-12-02 15:50:00,77.595,77.665,77.545,77.57,523600000.0
2008-12-02 15:55:00,77.575,77.59,77.525,77.585,488000000.0
2008-12-02 16:00:00,77.59,77.665,77.53,77.54,433200000.0
2008-12-02 16:05:00,77.545,77.575,77.48,77.52,409600000.0
2008-12-02 16:10:00,77.515,77.515,77.35,77.405,432200000.0
2008-12-02 16:15:00,77.4,77.635,77.4,77.605,457800000.0
2008-12-02 16:20:00,77.6,77.675,77.545,77.555,561400000.0
2008-12-02 16:25:00,77.555,77.64,77.505,77.535,473800000.0
2008-12-02 16:30:00,77.54,77.57,77.445,77.53,666400000.0
2008-12-02 16:35:00,77.535,77.72,77.445,77.69,649200000.0
2008-12-02 16:40:00,77.685,77.685,77.51,77.545,785800000.0
2008-12-02 16:45:00,77.55,77.575,77.465,77.525,644000000.0
2008-12-02 16:50:00,77.53,77.715,77.5,77.6,640800000.0
2008-12-02 16:55:00,77.59,77.7,77.555,77.62,582500000.0
2008-12-02 17:00:00,77.63,77.84,77.62,77.83,771000000.0
2008-12-02 17:05:00,77.825,77.935,77.765,77.885,671000000.0
2008-12-02 17:10:00,77.885,77.97,77.835,77.9,713000000.0
2008-12-02 17:15:00,77.895,78.005,77.805,77.875,786400000.0
2008-12-02 17:20:00,77.875,77.915,77.76,77.82,628400000.0
2008-12-02 17:25:00,77.805,77.815,77.69,77.735,715600000.0
2008-12-02 17:30:00,77.74,77.845,77.74,77.765,572600000.0
2008-12-02 17:35:00,77.76,77.79,77.66,77.765,631400000.0
2008-12-02 17:40:00,77.77,77.825,77.715,77.775,621000000.0
2008-12-02 17:45:00,77.77,77.81,77.635,77.65,589900000.0
2008-12-02 17:50:00,77.645,77.645,77.52,77.545,655000000.0
2008-12-02 17:55:00,77.545,77.68,77.525,77.68,619200000.0
2008-12-02 18:00:00,77.665,77.7,77.555,77.595,615600000.0
2008-12-02 18:05:00,77.59,77.6,77.525,77.55,480800000.0
2008-12-02 18:10:00,77.555,77.645,77.43,77.445,574800000.0
2008-12-02 18:15:00,77.435,77.495,77.39,77.485,578600000.0
2008-12-02 18:20:00,77.49,77.57,77.435,77.51,632700000.0
2008-12-02 18:25:00,77.51,77.585,77.495,77.51,533600000.0
2008-12-02 18:30:00,77.515,77.59,77.425,77.46,649400000.0
2008-12-02 18:35:00,77.465,77.485,77.415,77.43,573000000.0
2008-12-02 18:40:00,77.415,77.445,77.35,77.36,577000000.0
2008-12-02 18:45:00,77.355,77.455,77.33,77.445,556000000.0
2008-12-02 18:50:00,77.45,77.515,77.445,77.475,578400000.0
2008-12-02 18:55:00,77.47,77.665,77.46,77.635,479800000.0
2008-12-02 19:00:00,77.625,77.675,77.59,77.59,426600000.0
2008-12-02 19:05:00,77.59,77.69,77.56,77.68,492400000.0
2008-12-02 19:10:00,77.675,77.695,77.515,77.595,453200000.0
2008-12-02 19:15:00,77.595,77.63,77.575,77.6,330400000.0
2008-12-02 19:20:00,77.605,77.665,77.575,77.58,329200000.0
2008-12-02 19:25:00,77.585,77.665,77.525,77.545,390200000.0
2008-12-02 19:30:00,77.535,77.63,77.5,77.51,429600000.0
2008-12-02 19:35:00,77.51,77.54,77.45,77.45,407200000.0
2008-12-02 19:40:00,77.45,77.5,77.4,77.495,423000000.0
2008-12-02 19:45:00,77.495,77.555,77.47,77.535,261400000.0
2008-12-02 19:50:00,77.54,77.55,77.46,77.495,338000000.0
2008-12-02 19:55:00,77.49,77.545,77.47,77.535,271600000.0
2008-12-02 20:00:00,77.535,77.555,77.475,77.495,332400000.0
2008-12-02 20:05:00,77.5,77.515,77.39,77.445,463000000.0
2008-12-02 20:10:00,77.44,77.515,77.405,77.5,483200000.0
2008-12-02 20:15:00,77.505,77.56,77.495,77.52,253600000.0
2008-12-02 20:20:00,77.525,77.565,77.51,77.525,260400000.0
2008-12-02 20:25:00,77.52,77.52,77.47,77.495,308400000.0
2008-12-02 20:30:00,77.495,77.52,77.42,77.435,673999994.0
2008-12-02 20:35:00,77.43,77.465,77.395,77.4,302800000.0
2008-12-02 20:40:00,77.4,77.455,77.4,77.415,243600000.0
2008-12-02 20:45:00,77.415,77.455,77.405,77.44,318400000.0
2008-12-02 20:50:00,77.435,77.445,77.345,77.375,929200000.0
2008-12-02 20:55:00,77.375,77.415,77.35,77.405,299000000.0
2008-12-02 21:00:00,77.405,77.415,77.19,77.225,388800000.0
2008-12-02 21:05:00,77.22,77.235,77.095,77.115,524600000.0
2008-12-02 21:10:00,77.11,77.18,77.1,77.175,552000000.0
2008-12-02 21:15:00,77.18,77.265,77.095,77.12,349800000.0
2008-12-02 21:20:00,77.115,77.115,76.98,77.025,1065599992.0
2008-12-02 21:25:00,77.025,77.05,76.94,77.03,590000000.0
2008-12-02 21:30:00,77.04,77.17,77.01,77.11,597600000.0
2008-12-02 21:35:00,77.11,77.195,77.07,77.195,545000000.0
2008-12-02 21:40:00,77.18,77.275,77.13,77.19,692399982.0
2008-12-02 21:45:00,77.19,77.24,77.16,77.215,464000000.0
2008-12-02 21:50:00,77.225,77.3,77.2,77.265,460600000.0
2008-12-02 21:55:00,77.265,77.32,77.22,77.22,368000000.0
2008-12-02 22:00:00,77.21,77.235,77.15,77.17,503000000.0
2008-12-02 22:05:00,77.18,77.205,77.1,77.155,584800000.0
2008-12-02 22:10:00,77.15,77.195,77.095,77.15,551000000.0
2008-12-02 22:15:00,77.15,77.32,77.15,77.32,671000000.0
2008-12-02 22:20:00,77.32,77.385,77.255,77.36,728200000.0
2008-12-02 22:25:00,77.37,77.39,77.23,77.265,514200000.0
2008-12-02 22:30:00,77.265,77.35,77.25,77.31,498600000.0
2008-12-02 22:35:00,77.31,77.395,77.3,77.33,412600000.0
2008-12-02 22:40:00,77.335,77.39,77.155,77.21,2113199995.0
2008-12-02 22:45:00,77.215,77.27,77.06,77.085,722600001.0
2008-12-02 22:50:00,77.09,77.255,77.09,77.21,599200000.0
2008-12-02 22:55:00,77.21,77.315,77.21,77.275,366000000.0
2008-12-02 23:00:00,77.24,77.28,77.24,77.28,215600000.0
2008-12-02 23:05:00,77.28,77.3,77.25,77.255,102800000.0
2008-12-02 23:10:00,77.255,77.31,77.25,77.31,125000000.0
2008-12-02 23:15:00,77.31,77.395,77.3,77.39,130400000.0
2008-12-02 23:20:00,77.39,77.42,77.365,77.41,161600000.0
2008-12-02 23:25:00,77.41,77.425,77.375,77.375,171600000.0
2008-12-02 23:30:00,77.375,77.39,77.295,77.295,272200000.0
2008-12-02 23:35:00,77.295,77.31,77.24,77.245,555599996.0
2008-12-02 23:40:00,77.245,77.305,77.24,77.305,779799983.0
2008-12-02 23:45:00,77.3,77.32,77.27,77.32,53000000.0
2008-12-02 23:50:00,77.325,77.34,77.2,77.255,489999999.0
2008-12-02 23:55:00,77.25,77.28,77.22,77.22,268800000.0
2008-12-03 00:00:00,77.195,77.212,77.12,77.12,143000000.0
2008-12-03 00:05:00,77.125,77.145,77.04,77.145,126000000.0
2008-12-03 00:10:00,77.145,77.175,77.14,77.17,70200000.0
2008-12-03 00:15:00,77.175,77.24,77.175,77.225,90200000.0
2008-12-03 00:20:00,77.23,77.26,77.205,77.24,107600000.0
2008-12-03 00:25:00,77.22,77.265,77.22,77.23,57000000.0
2008-12-03 00:30:00,77.22,77.24,77.2,77.225,138200000.0
2008-12-03 00:35:00,77.215,77.215,77.2,77.2,141800000.0
2008-12-03 00:40:00,77.195,77.21,77.18,77.2,368800002.0
2008-12-03 00:45:00,77.2,77.22,77.185,77.2,322400000.0
2008-12-03 00:50:00,77.2,77.21,77.17,77.2,572799998.0
2008-12-03 00:55:00,77.2,77.25,77.16,77.24,97200000.0
2008-12-03 01:00:00,77.23,77.235,77.145,77.185,591800000.0
2008-12-03 01:05:00,77.185,77.305,77.14,77.295,363500000.0
2008-12-03 01:10:00,77.305,77.33,77.265,77.285,91800000.0
2008-12-03 01:15:00,77.28,77.335,77.275,77.32,88000000.0
2008-12-03 01:20:00,77.305,77.34,77.29,77.3,92900000.0
2008-12-03 01:25:00,77.3,77.3,77.225,77.24,122400000.0
2008-12-03 01:30:00,77.24,77.25,77.22,77.23,207000000.0
2008-12-03 01:35:00,77.225,77.24,77.165,77.205,365200000.0
2008-12-03 01:40:00,77.205,77.265,77.15,77.21,455200000.0
2008-12-03 01:45:00,77.21,77.23,77.12,77.125,240400000.0
2008-12-03 01:50:00,77.125,77.165,77.1,77.12,375600000.0
2008-12-03 01:55:00,77.115,77.24,77.11,77.175,1015999991.0
2008-12-03 02:00:00,77.18,77.225,77.15,77.15,340800000.0
2008-12-03 02:05:00,77.16,77.19,77.02,77.18,538400000.0
2008-12-03 02:10:00,77.18,77.185,77.06,77.06,969999998.0
2008-12-03 02:15:00,77.06,77.155,77.06,77.1,1617799984.0
2008-12-03 02:20:00,77.105,77.12,77.06,77.08,225000000.0
2008-12-03 02:25:00,77.075,77.075,76.96,76.98,278800000.0
2008-12-03 02:30:00,76.975,77.075,76.975,77.06,248000000.0
2008-12-03 02:35:00,77.065,77.065,76.975,77.01,288000000.0
2008-12-03 02:40:00,77.015,77.06,77.0,77.045,292400000.0
2008-12-03 02:45:00,77.05,77.055,76.955,76.975,406000000.0
2008-12-03 02:50:00,76.97,76.985,76.85,76.945,557600000.0
2008-12-03 02:55:00,76.95,76.98,76.925,76.94,391200000.0
2008-12-03 03:00:00,76.94,76.985,76.925,76.975,252800000.0
2008-12-03 03:05:00,76.975,77.03,76.945,77.005,392800000.0
2008-12-03 03:10:00,77.01,77.035,76.93,76.995,935200000.0
2008-12-03 03:15:00,77.0,77.04,76.965,77.005,565400000.0
2008-12-03 03:20:00,77.005,77.06,76.995,77.03,251600000.0
2008-12-03 03:25:00,77.025,77.055,77.015,77.04,136000000.0
2008-12-03 03:30:00,77.05,77.105,77.02,77.105,253600000.0
2008-12-03 03:35:00,77.105,77.19,77.105,77.185,610000000.0
2008-12-03 03:40:00,77.15,77.3,77.15,77.21,358600000.0
2008-12-03 03:45:00,77.215,77.245,77.18,77.24,307200000.0
2008-12-03 03:50:00,77.24,77.295,77.19,77.23,599400000.0
2008-12-03 03:55:00,77.23,77.275,77.215,77.22,290400000.0
2008-12-03 04:00:00,77.215,77.26,77.205,77.255,272000000.0
2008-12-03 04:05:00,77.255,77.29,77.225,77.245,178900000.0
2008-12-03 04:10:00,77.245,77.45,77.22,77.425,504800000.0
2008-12-03 04:15:00,77.425,77.445,77.345,77.345,404800000.0
2008-12-03 04:20:00,77.34,77.385,77.33,77.37,261800000.0
2008-12-03 04:25:00,77.37,77.375,77.305,77.315,369600000.0
2008-12-03 04:30:00,77.315,77.435,77.315,77.41,241400000.0
2008-12-03 04:35:00,77.415,77.445,77.38,77.425,271200000.0
2008-12-03 04:40:00,77.425,77.495,77.41,77.475,466200000.0
2008-12-03 04:45:00,77.475,77.51,77.435,77.495,423200000.0
2008-12-03 04:50:00,77.495,77.53,77.485,77.51,305000000.0
2008-12-03 04:55:00,77.51,77.545,77.455,77.53,387400000.0
2008-12-03 05:00:00,77.525,77.53,77.455,77.48,328400000.0
2008-12-03 05:05:00,77.48,77.49,77.425,77.43,159000000.0
2008-12-03 05:10:00,77.425,77.475,77.385,77.39,326600000.0
2008-12-03 05:15:00,77.39,77.395,77.345,77.355,226200000.0
2008-12-03 05:20:00,77.355,77.37,77.32,77.365,233400000.0
2008-12-03 05:25:00,77.365,77.405,77.355,77.37,243400000.0
2008-12-03 05:30:00,77.37,77.435,77.355,77.415,219800000.0
2008-12-03 05:35:00,77.41,77.555,77.41,77.55,253200000.0
2008-12-03 05:40:00,77.545,77.675,77.445,77.445,441600000.0
2008-12-03 05:45:00,77.445,77.505,77.395,77.43,556400001.0
2008-12-03 05:50:00,77.43,77.44,77.33,77.345,866200000.0
2008-12-03 05:55:00,77.37,77.55,77.34,77.465,361400000.0
2008-12-03 06:00:00,77.47,77.485,77.285,77.405,1915399996.0
2008-12-03 06:05:00,77.42,77.42,77.31,77.36,458800000.0
2008-12-03 06:10:00,77.355,77.39,77.3,77.32,476600000.0
2008-12-03 06:15:00,77.32,77.445,77.3,77.38,409200000.0
2008-12-03 06:20:00,77.38,77.435,77.325,77.33,488400000.0
2008-12-03 06:25:00,77.33,77.355,77.32,77.32,150800000.0
2008-12-03 06:30:00,77.335,77.34,77.25,77.28,249000000.0
2008-12-03 06:35:00,77.275,77.325,77.125,77.205,508600000.0
2008-12-03 06:40:00,77.205,77.21,77.135,77.145,407000000.0
2008-12-03 06:45:00,77.125,77.15,77.0,77.0,418800000.0
2008-12-03 06:50:00,77.005,77.08,76.935,77.025,430900000.0
2008-12-03 06:55:00,77.025,77.15,77.025,77.115,438800000.0
2008-12-03 07:00:00,77.115,77.14,77.08,77.095,190800000.0
2008-12-03 07:05:00,77.095,77.11,77.075,77.095,104600000.0
2008-12-03 07:10:00,77.11,77.125,77.035,77.045,216000000.0
2008-12-03 07:15:00,77.05,77.075,77.025,77.025,173200000.0
2008-12-03 07:20:00,77.03,77.1,77.03,77.075,243800000.0
2008-12-03 07:25:00,77.07,77.085,77.015,77.03,660800001.0
2008-12-03 07:30:00,77.025,77.11,77.02,77.085,447000001.0
2008-12-03 07:35:00,77.085,77.135,77.065,77.095,235600000.0
2008-12-03 07:40:00,77.1,77.135,77.095,77.11,254400000.0
2008-12-03 07:45:00,77.11,77.155,77.1,77.11,343200000.0
2008-12-03 07:50:00,77.11,77.175,77.07,77.15,256200000.0
2008-12-03 07:55:00,77.145,77.18,77.125,77.17,159200000.0
2008-12-03 08:00:00,77.165,77.205,77.155,77.185,180200000.0
2008-12-03 08:05:00,77.185,77.225,77.15,77.185,212200000.0
2008-12-03 08:10:00,77.19,77.205,77.185,77.19,94400000.0
2008-12-03 08:15:00,77.195,77.21,77.185,77.205,92000000.0
2008-12-03 08:20:00,77.2,77.295,77.195,77.265,255000000.0
2008-12-03 08:25:00,77.26,77.375,77.26,77.3,267000000.0
2008-12-03 08:30:00,77.295,77.3,77.17,77.18,1183599982.0
2008-12-03 08:35:00,77.185,77.185,77.06,77.07,438800000.0
2008-12-03 08:40:00,77.08,77.12,77.07,77.08,245200000.0
2008-12-03 08:45:00,77.07,77.105,77.01,77.045,419000000.0
2008-12-03 08:50:00,77.05,77.11,77.04,77.095,266600000.0
2008-12-03 08:55:00,77.1,77.11,77.075,77.11,96800000.0
2008-12-03 09:00:00,77.105,77.15,77.075,77.125,376600000.0
2008-12-03 09:05:00,77.145,77.185,77.09,77.165,641600000.0
2008-12-03 09:10:00,77.165,77.17,77.125,77.145,391200001.0
2008-12-03 09:15:00,77.15,77.17,77.12,77.16,244200000.0
2008-12-03 09:20:00,77.155,77.19,77.106,77.185,304000000.0
2008-12-03 09:25:00,77.185,77.315,77.175,77.28,407000000.0
2008-12-03 09:30:00,77.29,77.295,77.24,77.285,409000000.0
2008-12-03 09:35:00,77.285,77.34,77.26,77.28,430400000.0
2008-12-03 09:40:00,77.275,77.28,77.2,77.255,445800000.0
2008-12-03 09:45:00,77.26,77.325,77.235,77.305,301000000.0
2008-12-03 09:50:00,77.305,77.32,77.215,77.24,282800000.0
2008-12-03 09:55:00,77.235,77.24,77.12,77.165,496600000.0
2008-12-03 10:00:00,77.17,77.195,77.075,77.11,550000000.0
2008-12-03 10:05:00,77.105,77.155,77.1,77.14,264000000.0
2008-12-03 10:10:00,77.135,77.175,77.125,77.175,308800000.0
2008-12-03 10:15:00,77.175,77.215,77.1,77.105,214400000.0
2008-12-03 10:20:00,77.1,77.1,76.95,76.97,637200000.0
2008-12-03 10:25:00,76.955,77.01,76.88,76.91,527200000.0
2008-12-03 10:30:00,76.91,76.99,76.87,76.98,782800000.0
2008-12-03 10:35:00,76.98,77.0,76.85,76.92,693400000.0
2008-12-03 10:40:00,76.92,76.975,76.82,76.865,767200000.0
2008-12-03 10:45:00,76.87,76.945,76.815,76.895,616200000.0
2008-12-03 10:50:00,76.88,77.02,76.85,76.93,493800000.0
2008-12-03 10:55:00,76.925,76.925,76.68,76.735,813600000.0
2008-12-03 11:00:00,76.73,76.835,76.69,76.835,531600000.0
2008-12-03 11:05:00,76.825,76.86,76.725,76.765,408400000.0
2008-12-03 11:10:00,76.77,76.77,76.635,76.635,443800000.0
2008-12-03 11:15:00,76.635,76.71,76.505,76.685,737100000.0
2008-12-03 11:20:00,76.68,76.735,76.62,76.665,415800000.0
2008-12-03 11:25:00,76.665,76.67,76.545,76.625,517000000.0
2008-12-03 11:30:00,76.635,76.765,76.625,76.765,629400000.0
2008-12-03 11:35:00,76.755,76.8,76.615,76.615,587800000.0
2008-12-03 11:40:00,76.605,76.735,76.6,76.725,373800000.0
2008-12-03 11:45:00,76.72,76.8,76.68,76.76,433600000.0
2008-12-03 11:50:00,76.76,76.78,76.715,76.76,463000000.0
2008-12-03 11:55:00,76.765,76.795,76.69,76.77,374800000.0
2008-12-03 12:00:00,76.77,76.785,76.705,76.76,407600000.0
2008-12-03 12:05:00,76.755,76.845,76.75,76.825,268000000.0
2008-12-03 12:10:00,76.815,76.85,76.735,76.75,343800000.0
2008-12-03 12:15:00,76.75,76.835,76.75,76.78,443600000.0
2008-12-03 12:20:00,76.79,76.96,76.755,76.895,577800000.0
2008-12-03 12:25:00,76.895,76.92,76.83,76.875,438000000.0
2008-12-03 12:30:00,76.87,76.885,76.81,76.84,330400000.0
2008-12-03 12:35:00,76.84,76.885,76.81,76.885,291200000.0
2008-12-03 12:40:00,76.88,76.94,76.855,76.915,342400000.0
2008-12-03 12:45:00,76.91,76.93,76.865,76.925,283400000.0
2008-12-03 12:50:00,76.925,76.93,76.86,76.875,274600000.0
2008-12-03 12:55:00,76.88,76.92,76.83,76.86,271600000.0
2008-12-03 13:00:00,76.85,76.885,76.85,76.86,140000000.0
2008-12-03 13:05:00,76.865,76.875,76.795,76.875,362000000.0
2008-12-03 13:10:00,76.875,76.92,76.8,76.86,317000000.0
2008-12-03 13:15:00,76.855,76.855,76.75,76.8,350400000.0
2008-12-03 13:20:00,76.8,76.88,76.785,76.865,288600000.0
2008-12-03 13:25:00,76.865,76.895,76.845,76.875,292400000.0
2008-12-03 13:30:00,76.875,76.955,76.86,76.89,381800000.0
2008-12-03 13:35:00,76.885,76.9,76.85,76.9,249800000.0
2008-12-03 13:40:00,76.895,76.97,76.855,76.95,478600000.0
2008-12-03 13:45:00,76.95,76.985,76.895,76.94,488200000.0
2008-12-03 13:50:00,76.945,76.97,76.87,76.885,346800000.0
2008-12-03 13:55:00,76.885,76.915,76.82,76.915,431800000.0
2008-12-03 14:00:00,76.92,76.965,76.87,76.91,405000000.0
2008-12-03 14:05:00,76.92,76.98,76.9,76.98,389800000.0
2008-12-03 14:10:00,76.98,77.035,76.92,77.02,328800000.0
2008-12-03 14:15:00,77.035,77.07,76.95,76.975,300800000.0
2008-12-03 14:20:00,76.98,77.08,76.965,77.07,378600000.0
2008-12-03 14:25:00,77.06,77.12,77.05,77.1,349800000.0
2008-12-03 14:30:00,77.095,77.12,77.045,77.095,558800000.0
2008-12-03 14:35:00,77.095,77.105,77.04,77.045,344300000.0
2008-12-03 14:40:00,77.045,77.09,76.965,77.005,466900000.0
2008-12-03 14:45:00,76.995,77.0,76.825,76.865,435200000.0
2008-12-03 14:50:00,76.865,76.875,76.66,76.705,530900000.0
2008-12-03 14:55:00,76.705,76.75,76.56,76.64,699800000.0
2008-12-03 15:00:00,76.64,76.65,76.465,76.56,625500000.0
2008-12-03 15:05:00,76.56,76.62,76.515,76.54,594000000.0
2008-12-03 15:10:00,76.545,76.575,76.46,76.51,671600000.0
2008-12-03 15:15:00,76.5,76.535,76.36,76.5,919600000.0
2008-12-03 15:20:00,76.505,76.515,76.405,76.42,727500000.0
2008-12-03 15:25:00,76.405,76.44,76.255,76.34,729200000.0
2008-12-03 15:30:00,76.335,76.435,76.27,76.385,701600000.0
2008-12-03 15:35:00,76.38,76.5,76.345,76.5,675100000.0
2008-12-03 15:40:00,76.5,76.525,76.31,76.315,671600000.0
2008-12-03 15:45:00,76.325,76.405,76.275,76.39,862800000.0
2008-12-03 15:50:00,76.395,76.45,76.355,76.395,745200000.0
2008-12-03 15:55:00,76.395,76.43,76.355,76.37,715400000.0
2008-12-03 16:00:00,76.375,76.375,76.275,76.3,730800000.0
2008-12-03 16:05:00,76.305,76.355,76.28,76.32,718400000.0
2008-12-03 16:10:00,76.32,76.355,76.22,76.325,633000000.0
2008-12-03 16:15:00,76.33,76.33,76.245,76.325,442600000.0
2008-12-03 16:20:00,76.32,76.41,76.295,76.395,559200000.0
2008-12-03 16:25:00,76.395,76.475,76.385,76.4,637400000.0
2008-12-03 16:30:00,76.4,76.535,76.345,76.515,770600000.0
2008-12-03 16:35:00,76.515,76.57,76.455,76.54,597800000.0
2008-12-03 16:40:00,76.545,76.56,76.46,76.54,617400000.0
2008-12-03 16:45:00,76.535,76.535,76.33,76.385,812300000.0
2008-12-03 16:50:00,76.385,76.405,76.26,76.28,701800000.0
2008-12-03 16:55:00,76.285,76.31,76.22,76.28,857600000.0
2008-12-03 17:00:00,76.265,76.335,76.155,76.33,967000000.0
2008-12-03 17:05:00,76.325,76.42,76.295,76.33,887800000.0
2008-12-03 17:10:00,76.325,76.33,76.185,76.245,732700000.0
2008-12-03 17:15:00,76.245,76.305,76.225,76.225,605700000.0
2008-12-03 17:20:00,76.225,76.3,76.145,76.17,830000000.0
2008-12-03 17:25:00,76.17,76.375,76.15,76.36,895400000.0
2008-12-03 17:30:00,76.36,76.365,76.205,76.31,630000000.0
2008-12-03 17:35:00,76.315,76.41,76.25,76.27,671800000.0
2008-12-03 17:40:00,76.26,76.39,76.255,76.375,648500000.0
2008-12-03 17:45:00,76.375,76.63,76.365,76.605,880000000.0
2008-12-03 17:50:00,76.61,76.66,76.55,76.64,814000000.0
2008-12-03 17:55:00,76.635,76.96,76.58,76.93,824400000.0
2008-12-03 18:00:00,76.92,76.92,76.76,76.86,849600000.0
2008-12-03 18:05:00,76.85,76.88,76.735,76.74,518500000.0
2008-12-03 18:10:00,76.735,76.88,76.715,76.84,586700000.0
2008-12-03 18:15:00,76.85,76.905,76.795,76.815,687200000.0
2008-12-03 18:20:00,76.81,76.835,76.75,76.77,653300000.0
2008-12-03 18:25:00,76.77,76.885,76.665,76.67,688800000.0
2008-12-03 18:30:00,76.665,76.72,76.585,76.625,824000000.0
2008-12-03 18:35:00,76.63,76.735,76.605,76.72,682000000.0
2008-12-03 18:40:00,76.715,76.8,76.695,76.735,781400000.0
2008-12-03 18:45:00,76.74,76.785,76.7,76.78,584800000.0
2008-12-03 18:50:00,76.785,76.815,76.73,76.81,664200000.0
2008-12-03 18:55:00,76.815,76.835,76.745,76.8,672700000.0
2008-12-03 19:00:00,76.8,76.815,76.66,76.675,951199998.0
2008-12-03 19:05:00,76.67,76.67,76.575,76.615,487800000.0
2008-12-03 19:10:00,76.62,76.67,76.605,76.635,346800000.0
2008-12-03 19:15:00,76.64,76.685,76.62,76.67,373200000.0
2008-12-03 19:20:00,76.67,76.725,76.64,76.685,400800000.0
2008-12-03 19:25:00,76.685,76.79,76.685,76.72,490000000.0
2008-12-03 19:30:00,76.715,76.79,76.715,76.73,438600000.0
2008-12-03 19:35:00,76.73,76.81,76.72,76.785,529300000.0
2008-12-03 19:40:00,76.785,76.8,76.63,76.675,486800000.0
2008-12-03 19:45:00,76.685,76.775,76.66,76.695,518400000.0
2008-12-03 19:50:00,76.695,76.725,76.66,76.72,366200000.0
2008-12-03 19:55:00,76.725,76.78,76.63,76.63,462400000.0
2008-12-03 20:00:00,76.635,76.655,76.6,76.61,450400000.0
2008-12-03 20:05:00,76.615,76.615,76.5,76.525,309300000.0
2008-12-03 20:10:00,76.535,76.595,76.5,76.59,326200000.0
2008-12-03 20:15:00,76.585,76.655,76.575,76.61,307800000.0
2008-12-03 20:20:00,76.61,76.715,76.57,76.59,368800000.0
2008-12-03 20:25:00,76.59,76.59,76.475,76.56,561800000.0
2008-12-03 20:30:00,76.56,76.56,76.465,76.515,459600000.0
2008-12-03 20:35:00,76.515,76.525,76.445,76.48,566000000.0
2008-12-03 20:40:00,76.48,76.595,76.47,76.595,635600002.0
2008-12-03 20:45:00,76.59,76.645,76.56,76.645,426000000.0
2008-12-03 20:50:00,76.645,76.645,76.57,76.59,661200000.0
2008-12-03 20:55:00,76.59,76.665,76.565,76.605,274400000.0
2008-12-03 21:00:00,76.595,76.71,76.59,76.66,331000000.0
2008-12-03 21:05:00,76.655,76.675,76.54,76.61,611799999.0
2008-12-03 21:10:00,76.61,76.73,76.605,76.645,573800000.0
2008-12-03 21:15:00,76.645,76.73,76.62,76.635,568600000.0
2008-12-03 21:20:00,76.625,76.665,76.575,76.625,483800000.0
2008-12-03 21:25:00,76.62,76.765,76.62,76.66,532600000.0
2008-12-03 21:30:00,76.655,76.81,76.65,76.74,1278399992.0
2008-12-03 21:35:00,76.74,76.805,76.67,76.675,850800007.0
2008-12-03 21:40:00,76.68,76.815,76.67,76.7,873599994.0
2008-12-03 21:45:00,76.7,76.78,76.64,76.71,899800003.0
2008-12-03 21:50:00,76.7,76.78,76.7,76.73,602400000.0
2008-12-03 21:55:00,76.725,76.785,76.635,76.635,1198000000.0
2008-12-03 22:00:00,76.64,76.705,76.605,76.62,523400000.0
2008-12-03 22:05:00,76.615,76.795,76.585,76.77,697600000.0
2008-12-03 22:10:00,76.76,76.805,76.71,76.79,627200000.0
2008-12-03 22:15:00,76.785,76.815,76.71,76.775,935000000.0
2008-12-03 22:20:00,76.775,76.86,76.76,76.78,1118599998.0
2008-12-03 22:25:00,76.795,76.895,76.72,76.895,773200000.0
2008-12-03 22:30:00,76.9,76.91,76.735,76.81,770600000.0
2008-12-03 22:35:00,76.81,76.925,76.78,76.895,672200000.0
2008-12-03 22:40:00,76.9,77.0,76.895,76.905,608200000.0
2008-12-03 22:45:00,76.91,76.985,76.85,76.945,611400000.0
2008-12-03 22:50:00,76.945,77.04,76.875,77.03,908600001.0
2008-12-03 22:55:00,77.03,77.175,77.02,77.16,551000000.0
2008-12-03 23:00:00,77.16,77.165,77.09,77.145,430400000.0
2008-12-03 23:05:00,77.14,77.165,77.115,77.15,429200000.0
2008-12-03 23:10:00,77.15,77.195,77.135,77.17,236400000.0
2008-12-03 23:15:00,77.17,77.195,77.12,77.165,292600000.0
2008-12-03 23:20:00,77.165,77.17,77.13,77.135,205200000.0
2008-12-03 23:25:00,77.13,77.13,77.09,77.105,239800000.0
2008-12-03 23:30:00,77.105,77.115,77.065,77.065,165400000.0
2008-12-03 23:35:00,77.065,77.065,77.01,77.06,1430999982.0
2008-12-03 23:40:00,77.06,77.105,77.055,77.085,283200000.0
2008-12-03 23:45:00,77.085,77.13,77.06,77.08,263800000.0
2008-12-03 23:50:00,77.09,77.125,77.06,77.115,283800000.0
2008-12-03 23:55:00,77.11,77.135,77.075,77.125,215000000.0
2008-12-04 00:00:00,77.12,77.145,77.095,77.12,90800000.0
2008-12-04 00:05:00,77.125,77.165,77.12,77.145,112600000.0
2008-12-04 00:10:00,77.145,77.36,77.14,77.33,293300000.0
2008-12-04 00:15:00,77.295,77.36,77.285,77.3,268000000.0
2008-12-04 00:20:00,77.315,77.355,77.27,77.27,411200000.0
2008-12-04 00:25:00,77.265,77.285,77.2,77.2,263200000.0
2008-12-04 00:30:00,77.2,77.25,77.2,77.205,213000000.0
2008-12-04 00:35:00,77.21,77.21,77.11,77.165,421800000.0
2008-12-04 00:40:00,77.18,77.21,77.15,77.15,357600000.0
2008-12-04 00:45:00,77.15,77.19,77.13,77.175,304400000.0
2008-12-04 00:50:00,77.18,77.195,77.155,77.155,100000000.0
2008-12-04 00:55:00,77.155,77.18,77.15,77.18,200400000.0
2008-12-04 01:00:00,77.175,77.21,77.16,77.19,202600000.0
2008-12-04 01:05:00,77.19,77.205,77.18,77.205,18000000.0
2008-12-04 01:10:00,77.205,77.205,77.175,77.185,91000000.0
2008-12-04 01:15:00,77.18,77.205,77.175,77.18,99400000.0
2008-12-04 01:20:00,77.17,77.18,77.105,77.115,74400000.0
2008-12-04 01:25:00,77.115,77.135,77.075,77.09,433400000.0
2008-12-04 01:30:00,77.09,77.09,77.05,77.065,154800000.0
2008-12-04 01:35:00,77.065,77.07,77.02,77.04,381400000.0
2008-12-04 01:40:00,77.02,77.085,76.99,77.075,317800000.0
2008-12-04 01:45:00,77.08,77.085,77.02,77.045,172200000.0
2008-12-04 01:50:00,77.035,77.07,77.025,77.03,107800000.0
2008-12-04 01:55:00,77.02,77.02,76.9,76.93,1484400002.0
2008-12-04 02:00:00,76.935,76.965,76.895,76.94,443200000.0
2008-12-04 02:05:00,76.94,77.03,76.88,77.02,390400000.0
2008-12-04 02:10:00,77.015,77.165,77.01,77.04,1013200000.0
2008-12-04 02:15:00,77.04,77.175,77.03,77.07,1329600007.0
2008-12-04 02:20:00,77.07,77.115,77.01,77.015,1765599997.0
2008-12-04 02:25:00,77.03,77.095,77.01,77.035,333600000.0
2008-12-04 02:30:00,77.04,77.055,76.97,76.99,388400000.0
2008-12-04 02:35:00,76.985,76.995,76.97,76.97,539400001.0
2008-12-04 02:40:00,76.97,77.03,76.96,76.99,801400000.0
2008-12-04 02:45:00,76.995,77.035,76.98,77.035,452000000.0
2008-12-04 02:50:00,77.02,77.05,76.93,76.985,1377600002.0
2008-12-04 02:55:00,76.985,77.04,76.97,77.015,611200000.0
2008-12-04 03:00:00,77.02,77.07,77.015,77.035,123200000.0
2008-12-04 03:05:00,77.035,77.085,77.035,77.065,688600000.0
2008-12-04 03:10:00,77.06,77.09,77.02,77.025,932199990.0
2008-12-04 03:15:00,77.025,77.035,76.96,77.03,500199993.0
2008-12-04 03:20:00,77.03,77.145,77.005,77.075,467600000.0
2008-12-04 03:25:00,77.075,77.09,77.065,77.085,141200000.0
2008-12-04 03:30:00,77.08,77.09,77.07,77.07,32000000.0
2008-12-04 03:35:00,77.075,77.265,77.065,77.265,782000000.0
2008-12-04 03:40:00,77.265,77.315,77.195,77.3,1911600000.0
2008-12-04 03:45:00,77.295,77.32,77.23,77.265,778200000.0
2008-12-04 03:50:00,77.26,77.305,77.25,77.29,131200000.0
2008-12-04 03:55:00,77.29,77.315,77.265,77.315,360400000.0
2008-12-04 04:00:00,77.315,77.325,77.22,77.235,347200000.0
2008-12-04 04:05:00,77.23,77.265,77.215,77.245,272600000.0
2008-12-04 04:10:00,77.24,77.315,77.24,77.3,202200000.0
2008-12-04 04:15:00,77.3,77.335,77.29,77.315,193000000.0
2008-12-04 04:20:00,77.31,77.345,77.305,77.32,141400000.0
2008-12-04 04:25:00,77.325,77.33,77.225,77.225,697000014.0
2008-12-04 04:30:00,77.225,77.3,77.225,77.29,253600000.0
2008-12-04 04:35:00,77.285,77.29,77.215,77.225,1177800000.0
2008-12-04 04:40:00,77.215,77.245,77.195,77.225,265800000.0
2008-12-04 04:45:00,77.225,77.225,77.205,77.215,81600000.0
2008-12-04 04:50:00,77.21,77.22,77.195,77.215,164600000.0
2008-12-04 04:55:00,77.21,77.25,77.21,77.25,146800000.0
2008-12-04 05:00:00,77.25,77.26,77.21,77.215,119600000.0
2008-12-04 05:05:00,77.215,77.235,77.2,77.235,153600000.0
2008-12-04 05:10:00,77.24,77.245,77.172,77.215,271400000.0
2008-12-04 05:15:00,77.215,77.23,77.21,77.215,131000000.0
2008-12-04 05:20:00,77.215,77.23,77.185,77.2,94600000.0
2008-12-04 05:25:00,77.2,77.235,77.2,77.205,96000000.0
2008-12-04 05:30:00,77.205,77.22,77.07,77.135,379500000.0
2008-12-04 05:35:00,77.135,77.155,77.1,77.105,839799998.0
2008-12-04 05:40:00,77.105,77.135,77.09,77.1,2375199982.0
2008-12-04 05:45:00,77.1,77.125,77.056,77.072,676799993.0
2008-12-04 05:50:00,77.083,77.108,77.04,77.094,630599996.0
2008-12-04 05:55:00,77.078,77.115,77.075,77.105,533999998.0
2008-12-04 06:00:00,77.097,77.109,77.054,77.088,520999996.0
2008-12-04 06:05:00,77.092,77.133,77.075,77.108,561999996.0
2008-12-04 06:10:00,77.099,77.121,77.07,77.108,461400000.0
2008-12-04 06:15:00,77.123,77.132,77.017,77.034,410000000.0
2008-12-04 06:20:00,77.032,77.09,77.012,77.042,579200000.0
2008-12-04 06:25:00,77.045,77.105,76.997,77.006,677599998.0
2008-12-04 06:30:00,77.001,77.063,76.997,77.029,584999998.0
2008-12-04 06:35:00,77.047,77.052,76.984,77.007,841399998.0
2008-12-04 06:40:00,76.996,77.066,76.962,77.018,478199996.0
2008-12-04 06:45:00,77.016,77.029,76.853,76.854,590600000.0
2008-12-04 06:50:00,76.857,76.938,76.843,76.911,559200000.0
2008-12-04 06:55:00,76.93,76.941,76.887,76.899,385600000.0
2008-12-04 07:00:00,76.902,76.932,76.803,76.881,366399998.0
2008-12-04 07:05:00,76.881,76.896,76.756,76.756,593399998.0
2008-12-04 07:10:00,76.76,76.836,76.72,76.804,369600000.0
2008-12-04 07:15:00,76.804,76.976,76.795,76.956,257800000.0
2008-12-04 07:20:00,76.947,76.964,76.862,76.911,323400000.0
2008-12-04 07:25:00,76.914,77.023,76.865,76.9,574599996.0
2008-12-04 07:30:00,76.88,76.9,76.814,76.874,262000000.0
2008-12-04 07:35:00,76.87,76.986,76.869,76.955,298400000.0
2008-12-04 07:40:00,76.98,76.99,76.896,76.94,263200000.0
2008-12-04 07:45:00,76.935,77.02,76.93,76.955,290200000.0
2008-12-04 07:50:00,76.955,77.04,76.955,76.98,223600000.0
2008-12-04 07:55:00,76.98,77.0,76.94,76.95,200600000.0
2008-12-04 08:00:00,76.95,77.025,76.945,77.02,300600000.0
2008-12-04 08:05:00,77.015,77.03,76.935,76.985,193700000.0
2008-12-04 08:10:00,76.985,77.035,76.98,77.0,171600000.0
2008-12-04 08:15:00,76.99,77.0,76.89,76.92,163200000.0
2008-12-04 08:20:00,76.92,76.965,76.84,76.86,474000000.0
2008-12-04 08:25:00,76.865,76.875,76.805,76.85,327800000.0
2008-12-04 08:30:00,76.855,76.915,76.845,76.9,347400000.0
2008-12-04 08:35:00,76.89,76.925,76.86,76.91,336600000.0
2008-12-04 08:40:00,76.91,76.95,76.87,76.935,340800000.0
2008-12-04 08:45:00,76.93,76.98,76.93,76.945,550600000.0
2008-12-04 08:50:00,76.955,76.98,76.835,76.845,565000000.0
2008-12-04 08:55:00,76.845,76.865,76.77,76.78,720200000.0
2008-12-04 09:00:00,76.78,76.81,76.675,76.725,826000000.0
2008-12-04 09:05:00,76.72,76.74,76.66,76.69,638200000.0
2008-12-04 09:10:00,76.69,76.825,76.64,76.645,901800000.0
2008-12-04 09:15:00,76.64,76.68,76.565,76.67,621000000.0
2008-12-04 09:20:00,76.675,76.735,76.66,76.72,506000000.0
2008-12-04 09:25:00,76.72,76.735,76.66,76.66,682000000.0
2008-12-04 09:30:00,76.665,76.735,76.655,76.725,602800000.0
2008-12-04 09:35:00,76.73,76.75,76.62,76.625,762400000.0
2008-12-04 09:40:00,76.625,76.755,76.625,76.745,599800000.0
2008-12-04 09:45:00,76.74,76.765,76.68,76.715,381200000.0
2008-12-04 09:50:00,76.72,76.735,76.675,76.69,262600000.0
2008-12-04 09:55:00,76.67,76.715,76.59,76.605,484600000.0
2008-12-04 10:00:00,76.605,76.65,76.565,76.62,639800000.0
2008-12-04 10:05:00,76.625,76.64,76.575,76.62,469000000.0
2008-12-04 10:10:00,76.615,76.64,76.56,76.595,423800000.0
2008-12-04 10:15:00,76.6,76.73,76.585,76.72,518700000.0
2008-12-04 10:20:00,76.715,76.715,76.56,76.6,879400000.0
2008-12-04 10:25:00,76.605,76.665,76.575,76.595,637400000.0
2008-12-04 10:30:00,76.595,76.665,76.465,76.585,782600000.0
2008-12-04 10:35:00,76.59,76.595,76.395,76.455,885600000.0
2008-12-04 10:40:00,76.46,76.605,76.455,76.535,794600000.0
2008-12-04 10:45:00,76.53,76.58,76.455,76.5,813100000.0
2008-12-04 10:50:00,76.5,76.51,76.385,76.44,516800000.0
2008-12-04 10:55:00,76.435,76.51,76.405,76.435,663600000.0
2008-12-04 11:00:00,76.43,76.435,76.055,76.135,1223500000.0
2008-12-04 11:05:00,76.135,76.275,76.125,76.23,910000000.0
2008-12-04 11:10:00,76.235,76.255,76.185,76.235,598800000.0
2008-12-04 11:15:00,76.235,76.37,76.195,76.355,861000000.0
2008-12-04 11:20:00,76.36,76.4,76.32,76.37,806800000.0
2008-12-04 11:25:00,76.37,76.39,76.19,76.215,803200000.0
2008-12-04 11:30:00,76.215,76.24,76.18,76.235,852000000.0
2008-12-04 11:35:00,76.23,76.28,76.19,76.235,724800000.0
2008-12-04 11:40:00,76.235,76.255,76.105,76.125,756500000.0
2008-12-04 11:45:00,76.12,76.305,76.105,76.295,771000000.0
2008-12-04 11:50:00,76.295,76.3,76.2,76.25,496200000.0
2008-12-04 11:55:00,76.255,76.31,76.215,76.295,718400000.0
2008-12-04 12:00:00,76.29,76.315,76.205,76.255,1127100000.0
2008-12-04 12:05:00,76.255,76.265,76.148,76.183,746800000.0
2008-12-04 12:10:00,76.183,76.278,76.151,76.18,522200000.0
2008-12-04 12:15:00,76.197,76.267,76.112,76.175,677300000.0
2008-12-04 12:20:00,76.19,76.249,76.112,76.143,662200000.0
2008-12-04 12:25:00,76.124,76.238,76.109,76.215,401100000.0
2008-12-04 12:30:00,76.23,76.288,76.205,76.287,525700000.0
2008-12-04 12:35:00,76.269,76.302,76.179,76.23,781900000.0
2008-12-04 12:40:00,76.241,76.288,76.211,76.225,491000000.0
2008-12-04 12:45:00,76.235,76.235,76.111,76.159,580700000.0
2008-12-04 12:50:00,76.126,76.161,76.068,76.099,521200000.0
2008-12-04 12:55:00,76.088,76.156,76.057,76.115,488000000.0
2008-12-04 13:00:00,76.118,76.215,76.087,76.21,427800000.0
2008-12-04 13:05:00,76.215,76.225,76.11,76.145,834200000.0
2008-12-04 13:10:00,76.15,76.25,76.08,76.2,646800000.0
2008-12-04 13:15:00,76.205,76.22,76.125,76.175,531600000.0
2008-12-04 13:20:00,76.18,76.235,76.05,76.085,886400000.0
2008-12-04 13:25:00,76.095,76.255,76.075,76.16,899200000.0
2008-12-04 13:30:00,76.155,76.43,76.155,76.34,913200000.0
2008-12-04 13:35:00,76.34,76.375,76.265,76.28,719400000.0
2008-12-04 13:40:00,76.28,76.29,76.135,76.18,636600000.0
2008-12-04 13:45:00,76.175,76.245,76.16,76.24,472900000.0
2008-12-04 13:50:00,76.245,76.33,76.215,76.325,661800000.0
2008-12-04 13:55:00,76.325,76.365,76.235,76.235,771200000.0
2008-12-04 14:00:00,76.25,76.54,76.23,76.535,839600000.0
2008-12-04 14:05:00,76.54,76.7,76.455,76.5,1251800000.0
2008-12-04 14:10:00,76.495,76.545,76.44,76.525,879200000.0
2008-12-04 14:15:00,76.525,76.65,76.49,76.495,1108700000.0
2008-12-04 14:20:00,76.5,76.57,76.465,76.535,684600000.0
2008-12-04 14:25:00,76.53,76.6,76.49,76.52,739800000.0
2008-12-04 14:30:00,76.52,76.57,76.365,76.385,972400000.0
2008-12-04 14:35:00,76.385,76.45,76.375,76.42,754200000.0
2008-12-04 14:40:00,76.42,76.5,76.42,76.46,678400000.0
2008-12-04 14:45:00,76.46,76.635,76.4,76.46,1261100000.0
2008-12-04 14:50:00,76.455,76.5,76.38,76.485,1045200000.0
2008-12-04 14:55:00,76.47,76.625,76.45,76.51,1234400000.0
2008-12-04 15:00:00,76.515,76.575,76.44,76.45,1061800000.0
2008-12-04 15:05:00,76.445,76.455,76.33,76.415,1142700000.0
2008-12-04 15:10:00,76.415,76.46,76.295,76.335,1258400000.0
2008-12-04 15:15:00,76.335,76.415,76.33,76.37,1318200000.0
2008-12-04 15:20:00,76.37,76.41,76.285,76.34,1095200000.0
2008-12-04 15:25:00,76.345,76.375,76.235,76.25,1192600000.0
2008-12-04 15:30:00,76.265,76.38,76.26,76.35,990000000.0
2008-12-04 15:35:00,76.35,76.395,76.3,76.31,809800000.0
2008-12-04 15:40:00,76.31,76.365,76.26,76.36,1141600000.0
2008-12-04 15:45:00,76.36,76.435,76.255,76.285,1143200000.0
2008-12-04 15:50:00,76.29,76.31,76.225,76.25,983200000.0
2008-12-04 15:55:00,76.255,76.335,76.195,76.24,969900000.0
2008-12-04 16:00:00,76.24,76.285,76.15,76.155,1218900000.0
2008-12-04 16:05:00,76.16,76.3,76.155,76.29,1056100000.0
2008-12-04 16:10:00,76.29,76.425,76.29,76.365,932100000.0
2008-12-04 16:15:00,76.365,76.415,76.305,76.405,937100000.0
2008-12-04 16:20:00,76.41,76.53,76.395,76.485,1225700000.0
2008-12-04 16:25:00,76.49,76.54,76.435,76.455,914200000.0
2008-12-04 16:30:00,76.46,76.635,76.405,76.53,1346300000.0
2008-12-04 16:35:00,76.53,76.56,76.41,76.54,1166000000.0
2008-12-04 16:40:00,76.545,76.615,76.505,76.55,1222300000.0
2008-12-04 16:45:00,76.555,76.63,76.485,76.605,1191000000.0
2008-12-04 16:50:00,76.605,76.665,76.565,76.605,1033400000.0
2008-12-04 16:55:00,76.605,76.675,76.54,76.565,910400000.0
2008-12-04 17:00:00,76.565,76.655,76.535,76.57,1107300000.0
2008-12-04 17:05:00,76.575,76.63,76.45,76.52,1285400000.0
2008-12-04 17:10:00,76.515,76.57,76.41,76.44,1229200000.0
2008-12-04 17:15:00,76.435,76.555,76.435,76.47,1263100000.0
2008-12-04 17:20:00,76.47,76.555,76.435,76.51,1234000000.0
2008-12-04 17:25:00,76.51,76.545,76.335,76.335,1128000000.0
2008-12-04 17:30:00,76.335,76.525,76.3,76.525,1214200000.0
2008-12-04 17:35:00,76.525,76.655,76.45,76.655,1435200000.0
2008-12-04 17:40:00,76.65,76.685,76.56,76.58,1293400000.0
2008-12-04 17:45:00,76.585,76.65,76.52,76.62,1369400000.0
2008-12-04 17:50:00,76.615,76.845,76.585,76.825,1185000000.0
2008-12-04 17:55:00,76.83,76.895,76.78,76.885,1271300000.0
2008-12-04 18:00:00,76.885,76.95,76.805,76.93,1167500000.0
2008-12-04 18:05:00,76.925,76.95,76.78,76.79,1018800000.0
2008-12-04 18:10:00,76.79,76.995,76.75,76.975,913800000.0
2008-12-04 18:15:00,76.98,77.035,76.885,76.995,1315200000.0
2008-12-04 18:20:00,76.995,77.435,76.99,77.435,1195600000.0
2008-12-04 18:25:00,77.44,77.575,77.29,77.555,1208600000.0
2008-12-04 18:30:00,77.555,77.565,77.32,77.53,1196600000.0
2008-12-04 18:35:00,77.535,77.54,77.325,77.395,1284500000.0
2008-12-04 18:40:00,77.395,77.525,77.36,77.475,1051200000.0
2008-12-04 18:45:00,77.47,77.525,77.425,77.44,989500000.0
2008-12-04 18:50:00,77.44,77.475,77.39,77.47,860800000.0
2008-12-04 18:55:00,77.47,77.595,77.46,77.505,934300000.0
2008-12-04 19:00:00,77.505,77.54,77.42,77.45,812200000.0
2008-12-04 19:05:00,77.435,77.455,77.315,77.445,694900000.0
2008-12-04 19:10:00,77.435,77.46,77.365,77.365,739000000.0
2008-12-04 19:15:00,77.365,77.5,77.355,77.455,756600000.0
2008-12-04 19:20:00,77.45,77.485,77.37,77.44,659800000.0
2008-12-04 19:25:00,77.45,77.51,77.435,77.46,597000000.0
2008-12-04 19:30:00,77.46,77.495,77.38,77.385,1340600000.0
2008-12-04 19:35:00,77.385,77.465,77.35,77.445,2051799994.0
2008-12-04 19:40:00,77.445,77.45,77.36,77.42,617000000.0
2008-12-04 19:45:00,77.425,77.48,77.385,77.405,714300000.0
2008-12-04 19:50:00,77.4,77.465,77.35,77.45,759000000.0
2008-12-04 19:55:00,77.45,77.51,77.39,77.415,690400000.0
2008-12-04 20:00:00,77.415,77.415,77.3,77.355,671200000.0
2008-12-04 20:05:00,77.35,77.43,77.345,77.36,399200000.0
2008-12-04 20:10:00,77.355,77.385,77.295,77.375,494300000.0
2008-12-04 20:15:00,77.38,77.475,77.365,77.375,557200000.0
2008-12-04 20:20:00,77.375,77.4,77.32,77.37,571000000.0
2008-12-04 20:25:00,77.37,77.42,77.26,77.28,943399999.0
2008-12-04 20:30:00,77.28,77.405,77.275,77.315,705700000.0
2008-12-04 20:35:00,77.335,77.44,77.29,77.435,603800000.0
2008-12-04 20:40:00,77.44,77.525,77.44,77.465,521000000.0
2008-12-04 20:45:00,77.47,77.55,77.435,77.55,647600000.0
2008-12-04 20:50:00,77.565,77.65,77.525,77.595,610600000.0
2008-12-04 20:55:00,77.585,77.595,77.51,77.51,396800000.0
2008-12-04 21:00:00,77.515,77.53,77.465,77.5,394400000.0
2008-12-04 21:05:00,77.495,77.605,77.485,77.495,511400000.0
2008-12-04 21:10:00,77.5,77.545,77.43,77.45,471200000.0
2008-12-04 21:15:00,77.45,77.46,77.4,77.445,528000000.0
2008-12-04 21:20:00,77.44,77.48,77.43,77.465,405000000.0
2008-12-04 21:25:00,77.475,77.475,77.315,77.375,634200000.0
2008-12-04 21:30:00,77.38,77.48,77.37,77.45,675800000.0
2008-12-04 21:35:00,77.445,77.46,77.38,77.43,508800000.0
2008-12-04 21:40:00,77.43,77.43,77.305,77.315,476800000.0
2008-12-04 21:45:00,77.315,77.36,77.165,77.3,1029400000.0
2008-12-04 21:50:00,77.28,77.34,77.23,77.27,539200000.0
2008-12-04 21:55:00,77.28,77.355,77.25,77.25,556800000.0
2008-12-04 22:00:00,77.245,77.255,77.065,77.07,681300000.0
2008-12-04 22:05:00,77.07,77.17,77.045,77.17,702300000.0
2008-12-04 22:10:00,77.17,77.28,77.17,77.18,784400000.0
2008-12-04 22:15:00,77.165,77.295,77.15,77.26,710800000.0
2008-12-04 22:20:00,77.265,77.285,77.195,77.215,622800000.0
2008-12-04 22:25:00,77.215,77.28,77.175,77.195,788500000.0
2008-12-04 22:30:00,77.195,77.3,77.185,77.21,758800000.0
2008-12-04 22:35:00,77.205,77.265,77.18,77.19,608200000.0
2008-12-04 22:40:00,77.19,77.26,77.125,77.155,1434099977.0
2008-12-04 22:45:00,77.15,77.25,77.115,77.2,716400000.0
2008-12-04 22:50:00,77.2,77.24,77.11,77.18,538200000.0
2008-12-04 22:55:00,77.18,77.28,77.16,77.245,624700000.0
2008-12-04 23:00:00,77.245,77.26,77.11,77.155,595000000.0
2008-12-04 23:05:00,77.155,77.215,77.135,77.175,433200000.0
2008-12-04 23:10:00,77.165,77.185,77.11,77.15,590000000.0
2008-12-04 23:15:00,77.15,77.18,77.09,77.13,423200001.0
2008-12-04 23:20:00,77.135,77.145,77.11,77.145,156100000.0
2008-12-04 23:25:00,77.14,77.155,77.13,77.155,197000000.0
2008-12-04 23:30:00,77.15,77.175,77.08,77.11,391400000.0
2008-12-04 23:35:00,77.11,77.18,77.11,77.165,161000000.0
2008-12-04 23:40:00,77.16,77.19,77.13,77.19,128200000.0
2008-12-04 23:45:00,77.195,77.255,77.17,77.24,279600000.0
2008-12-04 23:50:00,77.235,77.255,77.22,77.23,204000000.0
2008-12-04 23:55:00,77.235,77.265,77.14,77.14,399800000.0
2008-12-05 00:00:00,77.135,77.18,77.085,77.09,96800000.0
2008-12-05 00:05:00,77.075,77.1,76.985,77.005,128000000.0
2008-12-05 00:10:00,77.005,77.065,76.975,77.045,84000000.0
2008-12-05 00:15:00,77.04,77.12,77.025,77.07,270300000.0
2008-12-05 00:20:00,77.055,77.168,77.0,77.095,551000000.0
2008-12-05 00:25:00,77.095,77.18,77.055,77.07,496799998.0
2008-12-05 00:30:00,77.06,77.14,77.025,77.095,943399978.0
2008-12-05 00:35:00,77.1,77.12,77.05,77.1,92000000.0
2008-12-05 00:40:00,77.095,77.105,77.05,77.08,140000000.0
2008-12-05 00:45:00,77.09,77.19,77.085,77.155,262000000.0
2008-12-05 00:50:00,77.15,77.29,77.15,77.23,171600000.0
2008-12-05 00:55:00,77.23,77.24,77.16,77.185,556600000.0
2008-12-05 01:00:00,77.19,77.215,77.1,77.13,197800002.0
2008-12-05 01:05:00,77.125,77.205,77.125,77.2,248000000.0
2008-12-05 01:10:00,77.2,77.215,77.2,77.2,190600000.0
2008-12-05 01:15:00,77.2,77.245,77.2,77.245,150400000.0
2008-12-05 01:20:00,77.25,77.325,77.24,77.3,193000000.0
2008-12-05 01:25:00,77.3,77.34,77.29,77.315,131400000.0
2008-12-05 01:30:00,77.32,77.32,77.25,77.275,109800000.0
2008-12-05 01:35:00,77.275,77.32,77.25,77.29,191600000.0
2008-12-05 01:40:00,77.29,77.32,77.275,77.285,185400000.0
2008-12-05 01:45:00,77.29,77.35,77.27,77.295,208800000.0
2008-12-05 01:50:00,77.29,77.34,77.28,77.305,158000000.0
2008-12-05 01:55:00,77.295,77.345,77.295,77.305,538600000.0
2008-12-05 02:00:00,77.305,77.375,77.295,77.325,278600000.0
2008-12-05 02:05:00,77.34,77.36,77.3,77.32,189600000.0
2008-12-05 02:10:00,77.315,77.35,77.295,77.32,396500000.0
2008-12-05 02:15:00,77.32,77.345,77.29,77.295,808600000.0
2008-12-05 02:20:00,77.295,77.3,77.24,77.245,482200000.0
2008-12-05 02:25:00,77.24,77.24,77.165,77.165,712200000.0
2008-12-05 02:30:00,77.165,77.19,77.07,77.135,1907400000.0
2008-12-05 02:35:00,77.145,77.165,77.09,77.105,552600000.0
2008-12-05 02:40:00,77.1,77.155,77.085,77.115,521000000.0
2008-12-05 02:45:00,77.115,77.155,77.08,77.1,620000000.0
2008-12-05 02:50:00,77.095,77.125,77.08,77.115,395800000.0
2008-12-05 02:55:00,77.11,77.125,76.995,77.055,1085700000.0
2008-12-05 03:00:00,77.065,77.155,77.035,77.045,442500000.0
2008-12-05 03:05:00,77.05,77.075,77.01,77.07,294600000.0
2008-12-05 03:10:00,77.075,77.15,77.06,77.1,544600000.0
2008-12-05 03:15:00,77.1,77.175,77.05,77.155,627200000.0
2008-12-05 03:20:00,77.17,77.235,77.145,77.21,390600000.0
2008-12-05 03:25:00,77.21,77.26,77.21,77.21,1120000000.0
2008-12-05 03:30:00,77.25,77.25,77.175,77.24,1235399986.0
2008-12-05 03:35:00,77.24,77.25,77.205,77.24,579600000.0
2008-12-05 03:40:00,77.24,77.245,77.195,77.195,297800000.0
2008-12-05 03:45:00,77.2,77.24,77.15,77.23,610200000.0
2008-12-05 03:50:00,77.23,77.235,77.2,77.2,181200000.0
2008-12-05 03:55:00,77.2,77.2,77.13,77.16,881999988.0
2008-12-05 04:00:00,77.165,77.205,77.13,77.15,557500000.0
2008-12-05 04:05:00,77.155,77.165,77.14,77.16,170000000.0
2008-12-05 04:10:00,77.16,77.16,77.13,77.15,128800000.0
2008-12-05 04:15:00,77.15,77.185,77.13,77.135,107400000.0
2008-12-05 04:20:00,77.125,77.18,77.12,77.14,250200000.0
2008-12-05 04:25:00,77.14,77.17,77.125,77.15,201000000.0
2008-12-05 04:30:00,77.155,77.2,77.13,77.165,212200000.0
2008-12-05 04:35:00,77.155,77.155,77.11,77.11,266800000.0
2008-12-05 04:40:00,77.11,77.13,77.11,77.115,253800000.0
2008-12-05 04:45:00,77.12,77.145,77.1,77.12,156800000.0
2008-12-05 04:50:00,77.12,77.14,77.115,77.12,86800000.0
2008-12-05 04:55:00,77.12,77.125,77.085,77.1,91400000.0
2008-12-05 05:00:00,77.1,77.11,77.065,77.08,211200000.0
2008-12-05 05:05:00,77.08,77.17,77.08,77.15,100000000.0
2008-12-05 05:10:00,77.145,77.15,77.074,77.098,282200000.0
2008-12-05 05:15:00,77.105,77.16,77.073,77.16,318600000.0
2008-12-05 05:20:00,77.155,77.16,77.11,77.135,87000000.0
2008-12-05 05:25:00,77.135,77.14,77.103,77.13,115800000.0
2008-12-05 05:30:00,77.14,77.145,77.105,77.105,169800000.0
2008-12-05 05:35:00,77.105,77.12,77.065,77.07,206600000.0
2008-12-05 05:40:00,77.075,77.105,77.075,77.095,93000000.0
2008-12-05 05:45:00,77.1,77.12,77.08,77.1,151000000.0
2008-12-05 05:50:00,77.095,77.145,77.085,77.12,183700000.0
2008-12-05 05:55:00,77.11,77.16,77.095,77.14,244000000.0
2008-12-05 06:00:00,77.135,77.135,77.05,77.06,268400000.0
2008-12-05 06:05:00,77.06,77.08,77.042,77.05,302600000.0
2008-12-05 06:10:00,77.055,77.055,76.99,77.015,288600000.0
2008-12-05 06:15:00,77.01,77.05,76.99,76.995,581800000.0
2008-12-05 06:20:00,76.99,77.015,76.96,76.98,269200000.0
2008-12-05 06:25:00,77.0,77.055,76.965,77.045,192600000.0
2008-12-05 06:30:00,77.05,77.06,77.005,77.03,144400000.0
2008-12-05 06:35:00,77.03,77.055,77.0,77.015,132600000.0
2008-12-05 06:40:00,77.015,77.045,76.96,76.975,165200000.0
2008-12-05 06:45:00,76.975,76.995,76.94,76.96,178400000.0
2008-12-05 06:50:00,76.96,76.97,76.89,76.9,252800000.0
2008-12-05 06:55:00,76.89,76.955,76.89,76.91,266400000.0
2008-12-05 07:00:00,76.905,77.03,76.875,76.97,410600000.0
2008-12-05 07:05:00,76.965,77.02,76.955,76.965,323800000.0
2008-12-05 07:10:00,76.965,77.0,76.925,76.98,197700000.0
2008-12-05 07:15:00,76.98,77.03,76.925,77.015,306600000.0
2008-12-05 07:20:00,77.015,77.015,76.975,76.99,146600000.0
2008-12-05 07:25:00,76.995,77.02,76.99,77.015,79800000.0
2008-12-05 07:30:00,77.01,77.055,77.01,77.02,231800000.0
2008-12-05 07:35:00,77.02,77.02,76.915,76.93,306400000.0
2008-12-05 07:40:00,76.93,76.97,76.9,76.96,306200000.0
2008-12-05 07:45:00,76.965,76.965,76.855,76.86,400000000.0
2008-12-05 07:50:00,76.855,76.905,76.84,76.9,234800000.0
2008-12-05 07:55:00,76.9,76.905,76.86,76.87,172600000.0
2008-12-05 08:00:00,76.87,76.88,76.815,76.865,245000000.0
2008-12-05 08:05:00,76.885,76.885,76.84,76.87,225200000.0
2008-12-05 08:10:00,76.87,76.9,76.865,76.885,185600000.0
2008-12-05 08:15:00,76.885,76.895,76.865,76.885,180400000.0
2008-12-05 08:20:00,76.89,76.97,76.89,76.95,269400000.0
2008-12-05 08:25:00,76.94,76.995,76.92,76.995,180400000.0
2008-12-05 08:30:00,76.98,77.04,76.97,77.03,325200000.0
2008-12-05 08:35:00,77.03,77.05,76.955,76.955,165200000.0
2008-12-05 08:40:00,76.95,77.0,76.94,76.99,189400000.0
2008-12-05 08:45:00,76.985,77.04,76.97,77.04,232000000.0
2008-12-05 08:50:00,77.04,77.075,77.025,77.06,158400000.0
2008-12-05 08:55:00,77.055,77.125,77.015,77.12,286800000.0
2008-12-05 09:00:00,77.125,77.16,77.09,77.125,411200000.0
2008-12-05 09:05:00,77.13,77.135,76.965,76.99,455000000.0
2008-12-05 09:10:00,76.985,77.015,76.955,76.985,486600000.0
2008-12-05 09:15:00,76.98,77.02,76.93,76.985,478000000.0
2008-12-05 09:20:00,76.985,77.105,76.98,77.1,305200000.0
2008-12-05 09:25:00,77.105,77.11,77.06,77.07,408600000.0
2008-12-05 09:30:00,77.06,77.115,77.0,77.015,299400000.0
2008-12-05 09:35:00,77.015,77.035,76.925,76.965,378400000.0
2008-12-05 09:40:00,76.955,76.965,76.9,76.955,320600000.0
2008-12-05 09:45:00,76.97,76.97,76.91,76.92,300800000.0
2008-12-05 09:50:00,76.92,76.965,76.885,76.94,307400000.0
2008-12-05 09:55:00,76.94,76.94,76.775,76.805,535000000.0
2008-12-05 10:00:00,76.81,76.83,76.73,76.825,582400000.0
2008-12-05 10:05:00,76.825,76.87,76.76,76.8,636600000.0
2008-12-05 10:10:00,76.805,76.915,76.79,76.885,572000000.0
2008-12-05 10:15:00,76.875,76.885,76.765,76.795,490200000.0
2008-12-05 10:20:00,76.795,76.885,76.725,76.75,684000000.0
2008-12-05 10:25:00,76.75,76.79,76.67,76.695,676100000.0
2008-12-05 10:30:00,76.695,76.71,76.645,76.655,482200000.0
2008-12-05 10:35:00,76.66,76.675,76.595,76.635,619000000.0
2008-12-05 10:40:00,76.64,76.655,76.56,76.56,550600000.0
2008-12-05 10:45:00,76.565,76.64,76.56,76.63,553400000.0
2008-12-05 10:50:00,76.625,76.74,76.625,76.71,569800000.0
2008-12-05 10:55:00,76.715,76.76,76.64,76.755,643800000.0
2008-12-05 11:00:00,76.75,76.765,76.7,76.72,694600000.0
2008-12-05 11:05:00,76.715,76.77,76.705,76.735,384000000.0
2008-12-05 11:10:00,76.73,76.82,76.645,76.65,544600000.0
2008-12-05 11:15:00,76.65,76.65,76.615,76.64,309600000.0
2008-12-05 11:20:00,76.635,76.74,76.605,76.675,631100000.0
2008-12-05 11:25:00,76.68,76.68,76.595,76.65,463200000.0
2008-12-05 11:30:00,76.65,76.74,76.64,76.71,585800000.0
2008-12-05 11:35:00,76.72,76.74,76.62,76.635,397400000.0
2008-12-05 11:40:00,76.635,76.685,76.575,76.685,521200000.0
2008-12-05 11:45:00,76.685,76.685,76.62,76.645,545600000.0
2008-12-05 11:50:00,76.64,76.665,76.495,76.61,743200000.0
2008-12-05 11:55:00,76.615,76.62,76.48,76.565,596600000.0
2008-12-05 12:00:00,76.565,76.675,76.53,76.67,612000000.0
2008-12-05 12:05:00,76.67,76.735,76.66,76.68,440200000.0
2008-12-05 12:10:00,76.67,76.755,76.66,76.735,332400000.0
2008-12-05 12:15:00,76.73,76.77,76.7,76.72,416400000.0
2008-12-05 12:20:00,76.715,76.75,76.685,76.72,574000000.0
2008-12-05 12:25:00,76.715,76.735,76.68,76.695,406000000.0
2008-12-05 12:30:00,76.69,76.71,76.635,76.67,536200000.0
2008-12-05 12:35:00,76.675,76.7,76.62,76.645,399400000.0
2008-12-05 12:40:00,76.645,76.695,76.64,76.675,308600000.0
2008-12-05 12:45:00,76.68,76.695,76.63,76.64,267600000.0
2008-12-05 12:50:00,76.64,76.665,76.46,76.47,609400000.0
2008-12-05 12:55:00,76.475,76.51,76.4,76.475,642600000.0
2008-12-05 13:00:00,76.47,76.49,76.435,76.475,371600000.0
2008-12-05 13:05:00,76.475,76.48,76.33,76.355,599600000.0
2008-12-05 13:10:00,76.35,76.37,76.32,76.33,549600000.0
2008-12-05 13:15:00,76.34,76.41,76.325,76.325,491200000.0
2008-12-05 13:20:00,76.325,76.375,76.28,76.29,537400000.0
2008-12-05 13:25:00,76.29,76.345,76.26,76.295,655800000.0
2008-12-05 13:30:00,76.3,76.335,76.24,76.315,581600000.0
2008-12-05 13:35:00,76.315,76.33,76.29,76.325,381800000.0
2008-12-05 13:40:00,76.325,76.335,76.13,76.15,721400000.0
2008-12-05 13:45:00,76.155,76.195,76.115,76.185,513200000.0
2008-12-05 13:50:00,76.19,76.195,76.07,76.16,618200000.0
2008-12-05 13:55:00,76.16,76.17,76.13,76.17,430400000.0
2008-12-05 14:00:00,76.165,76.165,76.095,76.14,500800000.0
2008-12-05 14:05:00,76.14,76.205,76.125,76.195,578000000.0
2008-12-05 14:10:00,76.205,76.23,76.145,76.145,543200000.0
2008-12-05 14:15:00,76.15,76.17,76.125,76.155,347000000.0
2008-12-05 14:20:00,76.145,76.145,76.055,76.08,408800000.0
2008-12-05 14:25:00,76.08,76.085,75.985,76.005,640400000.0
2008-12-05 14:30:00,76.005,76.09,75.985,76.015,660600000.0
2008-12-05 14:35:00,76.015,76.065,75.975,76.06,435200000.0
2008-12-05 14:40:00,76.055,76.13,76.02,76.035,508800000.0
2008-12-05 14:45:00,76.04,76.08,76.03,76.075,327800000.0
2008-12-05 14:50:00,76.065,76.09,75.975,76.03,517800000.0
2008-12-05 14:55:00,76.03,76.075,75.985,76.01,684400000.0
2008-12-05 15:00:00,76.01,76.015,75.87,75.915,590200000.0
2008-12-05 15:05:00,75.91,76.065,75.9,75.995,551200000.0
2008-12-05 15:10:00,76.005,76.035,75.95,75.965,539600000.0
2008-12-05 15:15:00,75.965,76.1,75.955,76.04,616200000.0
2008-12-05 15:20:00,76.04,76.06,75.96,76.015,701600000.0
2008-12-05 15:25:00,76.015,76.085,75.88,75.95,816800000.0
2008-12-05 15:30:00,75.94,76.285,75.57,76.165,1282799991.0
2008-12-05 15:35:00,76.165,76.245,75.76,75.92,1057200000.0
2008-12-05 15:40:00,75.92,75.93,75.47,75.605,1044100000.0
2008-12-05 15:45:00,75.605,75.725,75.535,75.535,1000000000.0
2008-12-05 15:50:00,75.53,75.685,75.505,75.67,977600000.0
2008-12-05 15:55:00,75.67,75.815,75.545,75.765,1045800000.0
2008-12-05 16:00:00,75.755,75.85,75.59,75.8,947600000.0
2008-12-05 16:05:00,75.8,75.915,75.66,75.89,958800000.0
2008-12-05 16:10:00,75.875,75.89,75.75,75.775,881200000.0
2008-12-05 16:15:00,75.78,75.835,75.71,75.71,970800000.0
2008-12-05 16:20:00,75.715,75.875,75.665,75.74,992200000.0
2008-12-05 16:25:00,75.74,75.76,75.66,75.66,715400000.0
2008-12-05 16:30:00,75.67,75.82,75.62,75.775,1043800000.0
2008-12-05 16:35:00,75.78,75.83,75.59,75.745,1047600000.0
2008-12-05 16:40:00,75.745,75.78,75.615,75.65,1148400000.0
2008-12-05 16:45:00,75.655,75.705,75.515,75.515,1031400000.0
2008-12-05 16:50:00,75.515,75.625,75.505,75.605,929000000.0
2008-12-05 16:55:00,75.595,75.61,75.485,75.505,905200000.0
2008-12-05 17:00:00,75.51,75.51,75.315,75.36,952200000.0
2008-12-05 17:05:00,75.36,75.44,75.355,75.37,950600000.0
2008-12-05 17:10:00,75.37,75.4,75.24,75.245,910800000.0
2008-12-05 17:15:00,75.245,75.3,75.165,75.21,581200000.0
2008-12-05 17:20:00,75.205,75.21,75.1,75.21,604800000.0
2008-12-05 17:25:00,75.205,75.32,75.18,75.275,661800000.0
2008-12-05 17:30:00,75.28,75.325,75.2,75.325,504600000.0
2008-12-05 17:35:00,75.325,75.325,75.18,75.185,506600000.0
2008-12-05 17:40:00,75.18,75.19,75.11,75.13,733200000.0
2008-12-05 17:45:00,75.135,75.23,75.05,75.08,1055200000.0
2008-12-05 17:50:00,75.075,75.275,75.055,75.25,858200000.0
2008-12-05 17:55:00,75.25,75.35,75.245,75.31,826800000.0
2008-12-05 18:00:00,75.305,75.315,75.215,75.245,892000000.0
2008-12-05 18:05:00,75.245,75.3,75.22,75.27,624200000.0
2008-12-05 18:10:00,75.265,75.35,75.24,75.31,942600000.0
2008-12-05 18:15:00,75.31,75.31,75.18,75.225,701800000.0
2008-12-05 18:20:00,75.225,75.23,75.12,75.165,726000000.0
2008-12-05 18:25:00,75.18,75.23,75.115,75.225,708400000.0
2008-12-05 18:30:00,75.225,75.255,75.1,75.24,664000000.0
2008-12-05 18:35:00,75.23,75.24,75.14,75.23,775200000.0
2008-12-05 18:40:00,75.225,75.35,75.215,75.295,671200000.0
2008-12-05 18:45:00,75.295,75.33,75.245,75.285,509600000.0
2008-12-05 18:50:00,75.28,75.375,75.275,75.35,760400000.0
2008-12-05 18:55:00,75.345,75.345,75.265,75.305,445000000.0
2008-12-05 19:00:00,75.305,75.39,75.305,75.35,569200000.0
2008-12-05 19:05:00,75.355,75.385,75.315,75.335,558200000.0
2008-12-05 19:10:00,75.335,75.385,75.25,75.305,637600000.0
2008-12-05 19:15:00,75.305,75.345,75.215,75.325,650800000.0
2008-12-05 19:20:00,75.32,75.375,75.235,75.275,521000000.0
2008-12-05 19:25:00,75.265,75.33,75.265,75.295,422400000.0
2008-12-05 19:30:00,75.29,75.29,75.165,75.19,471200000.0
2008-12-05 19:35:00,75.19,75.305,75.19,75.285,323600000.0
2008-12-05 19:40:00,75.295,75.295,75.11,75.18,498000000.0
2008-12-05 19:45:00,75.18,75.21,75.15,75.18,339400000.0
2008-12-05 19:50:00,75.18,75.18,75.105,75.14,364400000.0
2008-12-05 19:55:00,75.14,75.19,75.075,75.17,477200000.0
2008-12-05 20:00:00,75.17,75.205,75.15,75.155,308600000.0
2008-12-05 20:05:00,75.155,75.225,75.115,75.155,584000000.0
2008-12-05 20:10:00,75.165,75.29,75.15,75.255,672000000.0
2008-12-05 20:15:00,75.255,75.27,75.145,75.16,401600000.0
2008-12-05 20:20:00,75.16,75.21,75.155,75.16,401800000.0
2008-12-05 20:25:00,75.16,75.22,75.155,75.165,503200000.0
2008-12-05 20:30:00,75.165,75.245,75.15,75.22,403400000.0
2008-12-05 20:35:00,75.215,75.22,75.14,75.22,574200000.0
2008-12-05 20:40:00,75.225,75.275,75.18,75.265,480000000.0
2008-12-05 20:45:00,75.27,75.38,75.265,75.325,712600000.0
2008-12-05 20:50:00,75.325,75.575,75.3,75.5,873000000.0
2008-12-05 20:55:00,75.505,75.73,75.5,75.62,911500000.0
2008-12-05 21:00:00,75.625,75.745,75.615,75.67,720600000.0
2008-12-05 21:05:00,75.67,75.75,75.605,75.61,641800000.0
2008-12-05 21:10:00,75.605,75.66,75.56,75.655,671200000.0
2008-12-05 21:15:00,75.65,75.69,75.59,75.64,628000000.0
2008-12-05 21:20:00,75.645,75.77,75.625,75.735,618000000.0
2008-12-05 21:25:00,75.73,75.79,75.685,75.705,730600000.0
2008-12-05 21:30:00,75.715,75.83,75.665,75.8,611600000.0
2008-12-05 21:35:00,75.8,75.965,75.8,75.965,861200000.0
2008-12-05 21:40:00,75.97,76.305,75.97,76.215,1045000000.0
2008-12-05 21:45:00,76.21,76.505,76.185,76.48,870000000.0
2008-12-05 21:50:00,76.475,76.475,76.25,76.25,808000000.0
2008-12-05 21:55:00,76.245,76.315,76.075,76.12,1461799994.0
2008-12-05 22:00:00,76.12,76.26,75.945,75.975,1115600000.0
2008-12-05 22:05:00,75.98,76.255,75.98,76.14,851400000.0
2008-12-05 22:10:00,76.14,76.24,76.08,76.175,873800000.0
2008-12-05 22:15:00,76.18,76.31,76.165,76.2,775600000.0
2008-12-05 22:20:00,76.19,76.195,76.1,76.14,838400001.0
2008-12-05 22:25:00,76.14,76.235,76.135,76.21,445200000.0
2008-12-05 22:30:00,76.205,76.28,76.16,76.17,802600000.0
2008-12-05 22:35:00,76.185,76.28,76.14,76.245,596600000.0
2008-12-05 22:40:00,76.235,76.275,76.18,76.24,918400000.0
2008-12-05 22:45:00,76.24,76.265,76.14,76.175,829500005.0
2008-12-05 22:50:00,76.18,76.205,76.06,76.065,449200000.0
2008-12-05 22:55:00,76.075,76.185,76.07,76.085,376800000.0
2008-12-05 23:00:00,76.075,76.11,76.04,76.11,435800000.0
2008-12-05 23:05:00,76.11,76.15,76.065,76.15,228600000.0
2008-12-05 23:10:00,76.145,76.165,76.12,76.155,135000000.0
2008-12-05 23:15:00,76.15,76.19,76.12,76.16,305600000.0
2008-12-05 23:20:00,76.165,76.18,76.115,76.17,192000000.0
2008-12-05 23:25:00,76.17,76.18,76.09,76.09,552199992.0
2008-12-05 23:30:00,76.09,76.09,76.065,76.075,1408399986.0
2008-12-05 23:35:00,76.075,76.145,76.04,76.13,139600000.0
2008-12-05 23:40:00,76.14,76.21,76.105,76.2,181400000.0
2008-12-05 23:45:00,76.2,76.205,76.07,76.105,353400000.0
2008-12-05 23:50:00,76.1,76.115,75.92,75.935,2021199990.0
2008-12-05 23:55:00,75.94,76.14,75.94,76.075,272400000.0
2008-12-08 00:00:00,76.077,76.092,76.065,76.075,354200002.0
2008-12-08 00:05:00,76.09,76.14,76.075,76.105,29000000.0
2008-12-08 00:10:00,76.105,76.12,76.1,76.105,38600000.0
2008-12-08 00:15:00,76.105,76.135,76.1,76.12,43600000.0
2008-12-08 00:20:00,76.12,76.14,76.1,76.13,70200000.0
2008-12-08 00:25:00,76.131,76.178,76.102,76.175,73600000.0
2008-12-08 00:30:00,76.126,76.13,76.08,76.08,36800000.0
2008-12-08 00:35:00,76.09,76.095,76.07,76.07,40000000.0
2008-12-08 00:40:00,76.07,76.07,76.07,76.07,44000000.0
2008-12-08 00:45:00,76.07,76.085,76.07,76.07,22000000.0
2008-12-08 00:50:00,76.07,76.07,75.985,75.985,117000000.0
2008-12-08 00:55:00,76.025,76.055,75.915,75.915,80200000.0
2008-12-08 01:00:00,75.935,75.935,75.7,75.89,53600000.0
2008-12-08 01:05:00,75.91,75.985,75.8,75.985,41000000.0
2008-12-08 01:10:00,75.99,76.0,75.915,75.985,53200000.0
2008-12-08 01:15:00,75.975,75.995,75.93,75.98,58000000.0
2008-12-08 01:20:00,75.985,76.02,75.98,76.01,57600000.0
2008-12-08 01:25:00,75.88,76.035,75.88,76.02,48000000.0
2008-12-08 01:30:00,76.015,76.06,76.0,76.045,95800000.0
2008-12-08 01:35:00,76.05,76.09,76.005,76.04,102000000.0
2008-12-08 01:40:00,76.035,76.09,76.025,76.09,93400000.0
2008-12-08 01:45:00,76.08,76.155,76.055,76.11,155400000.0
2008-12-08 01:50:00,76.11,76.14,76.105,76.135,52600000.0
2008-12-08 01:55:00,76.135,76.135,76.04,76.11,241200000.0
2008-12-08 02:00:00,76.105,76.155,76.08,76.145,522400000.0
2008-12-08 02:05:00,76.145,76.23,76.145,76.205,602000000.0
2008-12-08 02:10:00,76.2,76.28,76.18,76.245,766400000.0
2008-12-08 02:15:00,76.26,76.315,76.21,76.265,928000000.0
2008-12-08 02:20:00,76.265,76.34,76.255,76.295,851200000.0
2008-12-08 02:25:00,76.31,76.32,76.11,76.175,1091199998.0
2008-12-08 02:30:00,76.185,76.185,75.95,75.975,1219200000.0
2008-12-08 02:35:00,75.975,76.05,75.975,75.99,419200000.0
2008-12-08 02:40:00,75.995,76.08,75.96,76.08,2151799992.0
2008-12-08 02:45:00,76.085,76.14,76.05,76.1,320000000.0
2008-12-08 02:50:00,76.11,76.13,75.985,76.04,1307599978.0
2008-12-08 02:55:00,76.04,76.155,76.03,76.135,2077400006.0
2008-12-08 03:00:00,76.145,76.19,76.08,76.18,810599984.0
2008-12-08 03:05:00,76.17,76.225,76.17,76.175,529600000.0
2008-12-08 03:10:00,76.18,76.215,76.095,76.12,818400000.0
2008-12-08 03:15:00,76.115,76.12,76.055,76.075,889600000.0
2008-12-08 03:20:00,76.065,76.17,76.065,76.155,345000000.0
2008-12-08 03:25:00,76.16,76.17,76.07,76.09,542400000.0
2008-12-08 03:30:00,76.09,76.17,76.085,76.14,347200000.0
2008-12-08 03:35:00,76.155,76.215,76.14,76.2,899200000.0
2008-12-08 03:40:00,76.2,76.225,76.145,76.15,913600000.0
2008-12-08 03:45:00,76.15,76.26,76.15,76.215,566200000.0
2008-12-08 03:50:00,76.215,76.215,76.145,76.18,685800001.0
2008-12-08 03:55:00,76.175,76.245,76.165,76.195,181100000.0
2008-12-08 04:00:00,76.195,76.195,76.16,76.16,835400000.0
2008-12-08 04:05:00,76.16,76.24,76.16,76.165,519000002.0
2008-12-08 04:10:00,76.16,76.2,76.125,76.17,489400002.0
2008-12-08 04:15:00,76.17,76.2,76.14,76.155,233600000.0
2008-12-08 04:20:00,76.185,76.225,76.15,76.155,189800000.0
2008-12-08 04:25:00,76.155,76.17,76.11,76.15,143600000.0
2008-12-08 04:30:00,76.15,76.175,76.11,76.16,171000000.0
2008-12-08 04:35:00,76.15,76.16,76.11,76.125,144400000.0
2008-12-08 04:40:00,76.125,76.125,76.029,76.095,194600000.0
2008-12-08 04:45:00,76.095,76.185,76.09,76.13,234000000.0
2008-12-08 04:50:00,76.125,76.135,76.095,76.13,494200000.0
2008-12-08 04:55:00,76.125,76.15,76.115,76.13,95200000.0
2008-12-08 05:00:00,76.135,76.18,76.03,76.06,442800000.0
2008-12-08 05:05:00,76.06,76.125,76.06,76.115,241400000.0
2008-12-08 05:10:00,76.11,76.175,76.11,76.12,303400000.0
2008-12-08 05:15:00,76.12,76.15,76.12,76.14,119200000.0
2008-12-08 05:20:00,76.135,76.18,76.13,76.155,227000000.0
2008-12-08 05:25:00,76.16,76.19,76.15,76.165,210000000.0
2008-12-08 05:30:00,76.16,76.24,76.145,76.185,456600000.0
2008-12-08 05:35:00,76.195,76.28,76.18,76.25,372600000.0
2008-12-08 05:40:00,76.25,76.285,76.185,76.22,658399998.0
2008-12-08 05:45:00,76.225,76.225,76.155,76.18,398200000.0
2008-12-08 05:50:00,76.175,76.235,76.16,76.21,271800000.0
2008-12-08 05:55:00,76.22,76.28,76.21,76.22,402200000.0
2008-12-08 06:00:00,76.22,76.235,76.135,76.155,747199996.0
2008-12-08 06:05:00,76.155,76.185,76.13,76.15,511200000.0
2008-12-08 06:10:00,76.15,76.165,76.08,76.13,423600000.0
2008-12-08 06:15:00,76.125,76.155,76.105,76.11,297000000.0
2008-12-08 06:20:00,76.11,76.195,76.11,76.14,1051200022.0
2008-12-08 06:25:00,76.145,76.165,76.11,76.15,1291800024.0
2008-12-08 06:30:00,76.135,76.175,76.13,76.145,191000002.0
2008-12-08 06:35:00,76.145,76.145,76.08,76.135,1186599985.0
2008-12-08 06:40:00,76.13,76.165,76.08,76.08,374800000.0
2008-12-08 06:45:00,76.085,76.125,76.0,76.025,1054200001.0
2008-12-08 06:50:00,76.025,76.135,76.02,76.125,282000000.0
2008-12-08 06:55:00,76.125,76.14,76.06,76.07,249799999.0
2008-12-08 07:00:00,76.07,76.07,76.0,76.02,953599993.0
2008-12-08 07:05:00,76.025,76.07,76.02,76.065,189200000.0
2008-12-08 07:10:00,76.07,76.16,76.06,76.135,165000000.0
2008-12-08 07:15:00,76.125,76.145,76.11,76.12,299000000.0
2008-12-08 07:20:00,76.105,76.16,76.09,76.145,197800000.0
2008-12-08 07:25:00,76.145,76.17,76.055,76.06,388600000.0
2008-12-08 07:30:00,76.055,76.125,76.05,76.125,104200000.0
2008-12-08 07:35:00,76.12,76.16,76.12,76.145,73000000.0
2008-12-08 07:40:00,76.145,76.195,76.14,76.145,174000000.0
2008-12-08 07:45:00,76.155,76.17,76.13,76.165,71600000.0
2008-12-08 07:50:00,76.165,76.255,76.165,76.18,340000000.0
2008-12-08 07:55:00,76.185,76.195,76.175,76.19,72000000.0
2008-12-08 08:00:00,76.185,76.245,76.16,76.23,552600000.0
2008-12-08 08:05:00,76.22,76.355,76.215,76.31,402400000.0
2008-12-08 08:10:00,76.31,76.375,76.31,76.365,281200000.0
2008-12-08 08:15:00,76.36,76.425,76.325,76.34,406800000.0
2008-12-08 08:20:00,76.345,76.375,76.305,76.325,279000000.0
2008-12-08 08:25:00,76.32,76.36,76.3,76.345,239400000.0
2008-12-08 08:30:00,76.35,76.405,76.31,76.33,852199996.0
2008-12-08 08:35:00,76.33,76.35,76.3,76.32,442600000.0
2008-12-08 08:40:00,76.315,76.375,76.28,76.29,364200000.0
2008-12-08 08:45:00,76.295,76.38,76.285,76.36,229600000.0
2008-12-08 08:50:00,76.36,76.44,76.315,76.385,694200000.0
2008-12-08 08:55:00,76.38,76.415,76.295,76.355,451800000.0
2008-12-08 09:00:00,76.355,76.385,76.275,76.355,661200001.0
2008-12-08 09:05:00,76.355,76.45,76.32,76.38,540200000.0
2008-12-08 09:10:00,76.38,76.555,76.375,76.5,1542200001.0
2008-12-08 09:15:00,76.495,76.535,76.395,76.47,859600000.0
2008-12-08 09:20:00,76.47,76.5,76.32,76.33,616800000.0
2008-12-08 09:25:00,76.32,76.335,76.225,76.28,700600000.0
2008-12-08 09:30:00,76.27,76.44,76.265,76.355,658000000.0
2008-12-08 09:35:00,76.355,76.435,76.315,76.38,651200000.0
2008-12-08 09:40:00,76.39,76.45,76.35,76.395,920800000.0
2008-12-08 09:45:00,76.395,76.57,76.395,76.565,750000000.0
2008-12-08 09:50:00,76.565,76.745,76.555,76.65,926600000.0
2008-12-08 09:55:00,76.65,76.805,76.65,76.78,994800000.0
2008-12-08 10:00:00,76.785,77.025,76.775,76.95,1244000000.0
2008-12-08 10:05:00,76.95,77.05,76.905,76.985,980800000.0
2008-12-08 10:10:00,76.98,77.045,76.945,76.97,1204400000.0
2008-12-08 10:15:00,76.97,77.01,76.87,76.89,1107000000.0
2008-12-08 10:20:00,76.885,77.235,76.885,77.215,1393400000.0
2008-12-08 10:25:00,77.225,77.495,77.175,77.345,1634000000.0
2008-12-08 10:30:00,77.35,77.435,77.3,77.36,1593200000.0
2008-12-08 10:35:00,77.355,77.49,77.315,77.48,1327500000.0
2008-12-08 10:40:00,77.465,77.51,77.335,77.34,876700000.0
2008-12-08 10:45:00,77.34,77.425,77.33,77.415,1004200000.0
2008-12-08 10:50:00,77.415,77.445,77.275,77.275,1114600000.0
2008-12-08 10:55:00,77.28,77.34,77.225,77.34,1103200000.0
2008-12-08 11:00:00,77.34,77.34,77.185,77.255,854800000.0
2008-12-08 11:05:00,77.26,77.38,77.2,77.21,783400000.0
2008-12-08 11:10:00,77.21,77.225,77.065,77.175,904200000.0
2008-12-08 11:15:00,77.175,77.175,77.065,77.115,721200000.0
2008-12-08 11:20:00,77.115,77.145,77.06,77.095,655000000.0
2008-12-08 11:25:00,77.095,77.215,77.08,77.21,940800000.0
2008-12-08 11:30:00,77.21,77.21,77.105,77.115,614800000.0
2008-12-08 11:35:00,77.115,77.175,77.05,77.16,824000000.0
2008-12-08 11:40:00,77.16,77.205,77.125,77.185,916600000.0
2008-12-08 11:45:00,77.18,77.19,76.95,76.975,1167600000.0
2008-12-08 11:50:00,76.98,76.99,76.87,76.955,643400000.0
2008-12-08 11:55:00,76.955,77.08,76.9,77.04,595400000.0
2008-12-08 12:00:00,77.04,77.125,76.965,76.965,800200000.0
2008-12-08 12:05:00,76.955,77.08,76.895,77.08,818200000.0
2008-12-08 12:10:00,77.08,77.125,76.94,76.985,665400000.0
2008-12-08 12:15:00,76.985,77.105,76.985,77.025,543200000.0
2008-12-08 12:20:00,77.025,77.075,76.98,77.045,295800000.0
2008-12-08 12:25:00,77.045,77.06,76.99,77.02,399600000.0
2008-12-08 12:30:00,77.02,77.02,76.91,76.915,328600000.0
2008-12-08 12:35:00,76.905,76.96,76.86,76.935,714800000.0
2008-12-08 12:40:00,76.94,76.975,76.885,76.885,342400000.0
2008-12-08 12:45:00,76.89,76.98,76.89,76.93,424600000.0
2008-12-08 12:50:00,76.925,76.945,76.895,76.9,266400000.0
2008-12-08 12:55:00,76.905,76.945,76.89,76.895,397200000.0
2008-12-08 13:00:00,76.905,76.97,76.885,76.96,322200000.0
2008-12-08 13:05:00,76.95,76.95,76.875,76.92,353600000.0
2008-12-08 13:10:00,76.92,76.96,76.89,76.905,256800000.0
2008-12-08 13:15:00,76.915,77.005,76.89,77.005,349600000.0
2008-12-08 13:20:00,77.005,77.04,76.955,77.04,476800000.0
2008-12-08 13:25:00,77.04,77.07,76.99,77.0,437800000.0
2008-12-08 13:30:00,77.0,77.015,76.93,76.97,266600000.0
2008-12-08 13:35:00,76.975,77.025,76.95,76.99,454400000.0
2008-12-08 13:40:00,76.985,76.995,76.95,76.99,376400000.0
2008-12-08 13:45:00,76.995,77.045,76.965,77.0,628400000.0
2008-12-08 13:50:00,76.99,77.04,76.99,77.0,238400000.0
2008-12-08 13:55:00,77.0,77.055,76.96,76.96,349400000.0
2008-12-08 14:00:00,76.965,77.035,76.96,76.97,556200000.0
2008-12-08 14:05:00,76.98,77.05,76.975,77.005,209000000.0
2008-12-08 14:10:00,77.005,77.06,77.005,77.05,173600000.0
2008-12-08 14:15:00,77.045,77.075,76.995,77.005,224400000.0
2008-12-08 14:20:00,77.005,77.01,76.915,76.925,268800000.0
2008-12-08 14:25:00,76.92,76.935,76.76,76.78,486400000.0
2008-12-08 14:30:00,76.78,76.86,76.74,76.855,537200000.0
2008-12-08 14:35:00,76.855,76.935,76.855,76.905,365900000.0
2008-12-08 14:40:00,76.905,76.905,76.795,76.825,726200000.0
2008-12-08 14:45:00,76.825,76.87,76.8,76.84,472600000.0
2008-12-08 14:50:00,76.84,76.865,76.795,76.835,578800000.0
2008-12-08 14:55:00,76.835,76.895,76.8,76.855,643400000.0
2008-12-08 15:00:00,76.855,76.91,76.85,76.89,350000000.0
2008-12-08 15:05:00,76.89,76.99,76.875,76.96,646200000.0
2008-12-08 15:10:00,76.96,77.09,76.96,77.02,424300000.0
2008-12-08 15:15:00,77.02,77.09,76.98,77.085,435400000.0
2008-12-08 15:20:00,77.085,77.085,76.995,77.05,563000000.0
2008-12-08 15:25:00,77.04,77.075,77.01,77.07,401800000.0
2008-12-08 15:30:00,77.07,77.09,77.01,77.06,603000000.0
2008-12-08 15:35:00,77.06,77.125,77.04,77.1,425000000.0
2008-12-08 15:40:00,77.1,77.15,77.06,77.08,484600000.0
2008-12-08 15:45:00,77.07,77.08,77.015,77.055,508200000.0
2008-12-08 15:50:00,77.06,77.17,77.025,77.165,478200000.0
2008-12-08 15:55:00,77.17,77.19,77.105,77.17,548400000.0
2008-12-08 16:00:00,77.165,77.22,77.135,77.17,338800000.0
2008-12-08 16:05:00,77.175,77.195,77.1,77.105,323800000.0
2008-12-08 16:10:00,77.105,77.11,77.06,77.09,315200000.0
2008-12-08 16:15:00,77.09,77.09,77.015,77.06,569600000.0
2008-12-08 16:20:00,77.06,77.175,77.05,77.15,470600000.0
2008-12-08 16:25:00,77.145,77.165,77.05,77.07,350400000.0
2008-12-08 16:30:00,77.065,77.11,77.06,77.07,458400000.0
2008-12-08 16:35:00,77.08,77.17,77.07,77.15,771800000.0
2008-12-08 16:40:00,77.145,77.26,77.14,77.22,746400000.0
2008-12-08 16:45:00,77.22,77.235,77.12,77.15,675800000.0
2008-12-08 16:50:00,77.145,77.19,77.105,77.115,468800000.0
2008-12-08 16:55:00,77.11,77.145,77.025,77.03,594200000.0
2008-12-08 17:00:00,77.04,77.06,76.905,76.995,618400000.0
2008-12-08 17:05:00,76.99,77.11,76.975,77.08,568600000.0
2008-12-08 17:10:00,77.085,77.115,76.96,77.1,728200000.0
2008-12-08 17:15:00,77.1,77.12,77.0,77.04,575600000.0
2008-12-08 17:20:00,77.045,77.22,77.03,77.21,562400000.0
2008-12-08 17:25:00,77.21,77.255,77.16,77.235,679200000.0
2008-12-08 17:30:00,77.24,77.39,77.205,77.355,841000000.0
2008-12-08 17:35:00,77.35,77.385,77.22,77.25,501400000.0
2008-12-08 17:40:00,77.255,77.455,77.235,77.455,703200000.0
2008-12-08 17:45:00,77.445,77.49,77.405,77.475,889000000.0
2008-12-08 17:50:00,77.475,77.485,77.32,77.32,521600000.0
2008-12-08 17:55:00,77.32,77.42,77.265,77.27,449600000.0
2008-12-08 18:00:00,77.27,77.39,77.26,77.325,444800000.0
2008-12-08 18:05:00,77.325,77.335,77.175,77.175,495800000.0
2008-12-08 18:10:00,77.18,77.255,77.145,77.165,512800000.0
2008-12-08 18:15:00,77.165,77.26,77.145,77.2,560000000.0
2008-12-08 18:20:00,77.2,77.29,77.185,77.28,673400000.0
2008-12-08 18:25:00,77.275,77.325,77.25,77.265,668600000.0
2008-12-08 18:30:00,77.26,77.28,77.23,77.25,822200000.0
2008-12-08 18:35:00,77.25,77.275,76.98,77.035,1292200000.0
2008-12-08 18:40:00,77.035,77.125,77.005,77.03,968000000.0
2008-12-08 18:45:00,77.025,77.11,76.995,77.07,739600000.0
2008-12-08 18:50:00,77.07,77.13,77.06,77.11,814200000.0
2008-12-08 18:55:00,77.105,77.12,77.005,77.065,653400000.0
2008-12-08 19:00:00,77.065,77.1,77.045,77.045,375800000.0
2008-12-08 19:05:00,77.05,77.08,76.99,77.04,274400000.0
2008-12-08 19:10:00,77.045,77.135,77.01,77.115,235800000.0
2008-12-08 19:15:00,77.125,77.175,77.11,77.125,387600000.0
2008-12-08 19:20:00,77.125,77.235,77.125,77.165,550600000.0
2008-12-08 19:25:00,77.16,77.27,77.14,77.22,382200000.0
2008-12-08 19:30:00,77.22,77.275,77.16,77.165,349400000.0
2008-12-08 19:35:00,77.155,77.19,77.04,77.095,436199998.0
2008-12-08 19:40:00,77.09,77.15,77.07,77.085,220800000.0
2008-12-08 19:45:00,77.08,77.165,77.06,77.075,396000000.0
2008-12-08 19:50:00,77.075,77.09,76.965,76.99,527200000.0
2008-12-08 19:55:00,76.99,77.05,76.925,77.015,388800000.0
2008-12-08 20:00:00,77.02,77.135,77.02,77.1,420000000.0
2008-12-08 20:05:00,77.1,77.13,77.075,77.11,292200000.0
2008-12-08 20:10:00,77.11,77.14,77.065,77.08,247000000.0
2008-12-08 20:15:00,77.075,77.09,76.95,77.005,892399984.0
2008-12-08 20:20:00,77.015,77.065,76.95,77.035,547800000.0
2008-12-08 20:25:00,77.04,77.12,77.015,77.04,378000000.0
2008-12-08 20:30:00,77.04,77.04,76.945,76.995,391800000.0
2008-12-08 20:35:00,76.995,77.055,76.955,77.005,394000000.0
2008-12-08 20:40:00,76.97,77.085,76.955,77.035,586200000.0
2008-12-08 20:45:00,77.035,77.04,76.96,77.04,381400000.0
2008-12-08 20:50:00,77.035,77.095,77.005,77.035,440600000.0
2008-12-08 20:55:00,77.035,77.085,76.955,77.045,522000000.0
2008-12-08 21:00:00,77.05,77.065,76.9,77.025,557800000.0
2008-12-08 21:05:00,77.03,77.07,77.03,77.06,140800000.0
2008-12-08 21:10:00,77.065,77.095,77.06,77.08,199200000.0
2008-12-08 21:15:00,77.08,77.1,77.055,77.095,259200000.0
2008-12-08 21:20:00,77.095,77.17,77.075,77.125,317000000.0
2008-12-08 21:25:00,77.135,77.215,77.105,77.18,266200000.0
2008-12-08 21:30:00,77.17,77.18,77.04,77.08,355000000.0
2008-12-08 21:35:00,77.08,77.13,77.04,77.095,282200000.0
2008-12-08 21:40:00,77.085,77.155,77.065,77.095,256000000.0
2008-12-08 21:45:00,77.095,77.26,77.095,77.215,334800000.0
2008-12-08 21:50:00,77.215,77.225,77.145,77.165,323200000.0
2008-12-08 21:55:00,77.16,77.245,77.16,77.24,387200000.0
2008-12-08 22:00:00,77.245,77.29,77.18,77.265,679600000.0
2008-12-08 22:05:00,77.255,77.26,77.175,77.24,379400000.0
2008-12-08 22:10:00,77.24,77.275,77.165,77.225,390800001.0
2008-12-08 22:15:00,77.23,77.23,77.165,77.185,215400000.0
2008-12-08 22:20:00,77.195,77.23,77.145,77.16,268000000.0
2008-12-08 22:25:00,77.165,77.195,77.14,77.17,279200000.0
2008-12-08 22:30:00,77.175,77.175,77.135,77.145,200200000.0
2008-12-08 22:35:00,77.145,77.27,77.145,77.18,569799994.0
2008-12-08 22:40:00,77.19,77.235,77.12,77.19,651200006.0
2008-12-08 22:45:00,77.19,77.19,76.955,77.015,995800000.0
2008-12-08 22:50:00,77.015,77.185,77.01,77.175,594400000.0
2008-12-08 22:55:00,77.18,77.245,77.135,77.19,512999998.0
2008-12-08 23:00:00,77.2,77.2,77.125,77.145,360400000.0
2008-12-08 23:05:00,77.145,77.17,77.145,77.16,209800000.0
2008-12-08 23:10:00,77.16,77.175,77.12,77.15,187600000.0
2008-12-08 23:15:00,77.155,77.16,77.065,77.105,537400007.0
2008-12-08 23:20:00,77.1,77.18,77.075,77.155,163800000.0
2008-12-08 23:25:00,77.16,77.215,77.145,77.16,220200000.0
2008-12-08 23:30:00,77.16,77.16,77.08,77.08,799799992.0
2008-12-08 23:35:00,77.08,77.125,77.065,77.125,3880999986.0
2008-12-08 23:40:00,77.125,77.175,77.095,77.155,132000000.0
2008-12-08 23:45:00,77.155,77.165,77.09,77.125,224800000.0
2008-12-08 23:50:00,77.125,77.125,77.095,77.115,141800000.0
2008-12-08 23:55:00,77.115,77.13,77.095,77.115,242200000.0
2008-12-09 00:00:00,77.115,77.115,77.025,77.05,93000000.0
2008-12-09 00:05:00,77.055,77.07,77.01,77.065,65000000.0
2008-12-09 00:10:00,77.065,77.075,77.005,77.03,125400000.0
2008-12-09 00:15:00,77.035,77.095,76.99,76.995,96400000.0
2008-12-09 00:20:00,77.0,77.01,76.97,76.99,313000000.0
2008-12-09 00:25:00,76.99,77.095,76.975,77.0,225400000.0
2008-12-09 00:30:00,77.005,77.095,77.0,77.005,165200000.0
2008-12-09 00:35:00,77.005,77.095,76.98,77.08,256400000.0
2008-12-09 00:40:00,77.095,77.095,77.031,77.033,2048399992.0
2008-12-09 00:45:00,77.037,77.095,77.015,77.095,1538799997.0
2008-12-09 00:50:00,77.095,77.095,77.08,77.095,89600000.0
2008-12-09 00:55:00,77.095,77.12,77.09,77.095,152000000.0
2008-12-09 01:00:00,77.095,77.11,77.02,77.105,393400002.0
2008-12-09 01:05:00,77.105,77.16,77.095,77.12,108000000.0
2008-12-09 01:10:00,77.12,77.12,77.025,77.055,156600000.0
2008-12-09 01:15:00,77.04,77.095,77.03,77.095,59600000.0
2008-12-09 01:20:00,77.05,77.105,77.05,77.095,126800000.0
2008-12-09 01:25:00,77.095,77.1,77.075,77.095,58200000.0
2008-12-09 01:30:00,77.09,77.095,77.05,77.075,73000000.0
2008-12-09 01:35:00,77.075,77.105,77.075,77.095,44400000.0
2008-12-09 01:40:00,77.095,77.12,77.095,77.12,119800000.0
2008-12-09 01:45:00,77.125,77.125,77.095,77.125,114600000.0
2008-12-09 01:50:00,77.125,77.14,77.095,77.11,73800000.0
2008-12-09 01:55:00,77.095,77.13,77.095,77.095,198200000.0
2008-12-09 02:00:00,77.04,77.095,77.035,77.05,172400000.0
2008-12-09 02:05:00,77.05,77.095,76.98,77.095,243600000.0
2008-12-09 02:10:00,77.095,77.115,77.035,77.095,253600000.0
2008-12-09 02:15:00,77.095,77.12,77.095,77.12,270400000.0
2008-12-09 02:20:00,77.12,77.155,77.1,77.1,297300000.0
2008-12-09 02:25:00,77.105,77.11,77.045,77.095,172800000.0
2008-12-09 02:30:00,77.095,77.12,77.06,77.095,232000000.0
2008-12-09 02:35:00,77.095,77.12,77.095,77.095,158400000.0
2008-12-09 02:40:00,77.095,77.11,77.095,77.095,268800000.0
2008-12-09 02:45:00,77.095,77.105,76.995,76.995,194400000.0
2008-12-09 02:50:00,77.015,77.08,77.01,77.04,228800000.0
2008-12-09 02:55:00,77.04,77.08,76.8,76.805,842399998.0
2008-12-09 03:00:00,76.81,76.925,76.8,76.915,849600000.0
2008-12-09 03:05:00,76.91,76.93,76.865,76.885,608799998.0
2008-12-09 03:10:00,76.89,76.93,76.88,76.89,1990399987.0
2008-12-09 03:15:00,76.7,76.91,76.7,76.87,1086800001.0
2008-12-09 03:20:00,76.87,76.87,76.8,76.835,426500000.0
2008-12-09 03:25:00,76.845,76.94,76.795,76.86,323200001.0
2008-12-09 03:30:00,76.85,76.89,76.75,76.75,297600000.0
2008-12-09 03:35:00,76.75,76.805,76.75,76.795,296000000.0
2008-12-09 03:40:00,76.795,76.805,76.78,76.795,147200000.0
2008-12-09 03:45:00,76.81,76.875,76.74,76.75,182400000.0
2008-12-09 03:50:00,76.785,76.795,76.715,76.76,257800000.0
2008-12-09 03:55:00,76.765,76.78,76.675,76.685,335600000.0
2008-12-09 04:00:00,76.68,76.705,76.625,76.705,335600000.0
2008-12-09 04:05:00,76.7,76.725,76.68,76.71,295800000.0
2008-12-09 04:10:00,76.705,76.73,76.68,76.73,203000000.0
2008-12-09 04:15:00,76.73,76.775,76.725,76.74,167200000.0
2008-12-09 04:20:00,76.74,76.755,76.725,76.75,110400000.0
2008-12-09 04:25:00,76.75,76.75,76.715,76.72,128600000.0
2008-12-09 04:30:00,76.72,76.765,76.71,76.721,109200000.0
2008-12-09 04:35:00,76.735,76.75,76.73,76.74,73600000.0
2008-12-09 04:40:00,76.745,76.76,76.715,76.74,240600000.0
2008-12-09 04:45:00,76.74,76.76,76.66,76.675,185200000.0
2008-12-09 04:50:00,76.675,76.695,76.645,76.68,218800000.0
2008-12-09 04:55:00,76.675,76.695,76.613,76.695,135400000.0
2008-12-09 05:00:00,76.695,76.695,76.675,76.69,63400000.0
2008-12-09 05:05:00,76.69,76.73,76.69,76.69,79800000.0
2008-12-09 05:10:00,76.69,76.7,76.665,76.685,102600000.0
2008-12-09 05:15:00,76.68,76.69,76.675,76.675,166400000.0
2008-12-09 05:20:00,76.675,76.71,76.655,76.655,88200000.0
2008-12-09 05:25:00,76.655,76.66,76.585,76.6,195400000.0
2008-12-09 05:30:00,76.605,76.64,76.585,76.64,104000000.0
2008-12-09 05:35:00,76.64,76.64,76.465,76.48,227800000.0
2008-12-09 05:40:00,76.48,76.5,76.405,76.485,308500000.0
2008-12-09 05:45:00,76.49,76.505,76.46,76.48,217200000.0
2008-12-09 05:50:00,76.475,76.475,76.425,76.47,207400000.0
2008-12-09 05:55:00,76.47,76.555,76.47,76.54,197200000.0
2008-12-09 06:00:00,76.506,76.555,76.489,76.53,272400000.0
2008-12-09 06:05:00,76.52,76.555,76.495,76.54,162800000.0
2008-12-09 06:10:00,76.54,76.62,76.53,76.62,262800000.0
2008-12-09 06:15:00,76.615,76.62,76.56,76.565,355800000.0
2008-12-09 06:20:00,76.57,76.65,76.57,76.635,255200000.0
2008-12-09 06:25:00,76.635,76.635,76.575,76.615,286800000.0
2008-12-09 06:30:00,76.62,76.655,76.615,76.645,290100000.0
2008-12-09 06:35:00,76.635,76.645,76.565,76.6,208600000.0
2008-12-09 06:40:00,76.605,76.625,76.575,76.605,158600000.0
2008-12-09 06:45:00,76.605,76.625,76.57,76.62,315800000.0
2008-12-09 06:50:00,76.62,76.635,76.61,76.62,137800000.0
2008-12-09 06:55:00,76.615,76.615,76.53,76.53,432600000.0
2008-12-09 07:00:00,76.53,76.535,76.48,76.48,2424199956.0
2008-12-09 07:05:00,76.485,76.515,76.485,76.515,200200000.0
2008-12-09 07:10:00,76.525,76.58,76.52,76.565,391200000.0
2008-12-09 07:15:00,76.57,76.575,76.49,76.49,1661200000.0
2008-12-09 07:20:00,76.49,76.53,76.33,76.33,2590199997.0
2008-12-09 07:25:00,76.335,76.385,76.265,76.315,1444000001.0
2008-12-09 07:30:00,76.32,76.375,76.27,76.37,389800000.0
2008-12-09 07:35:00,76.37,76.43,76.355,76.41,332800000.0
2008-12-09 07:40:00,76.41,76.415,76.335,76.36,370800000.0
2008-12-09 07:45:00,76.36,76.39,76.355,76.365,365800000.0
2008-12-09 07:50:00,76.365,76.405,76.33,76.37,2047199969.0
2008-12-09 07:55:00,76.37,76.535,76.32,76.53,1870199986.0
2008-12-09 08:00:00,76.535,76.535,76.455,76.485,357400000.0
2008-12-09 08:05:00,76.48,76.515,76.455,76.46,2233199994.0
2008-12-09 08:10:00,76.47,76.49,76.44,76.47,239400000.0
2008-12-09 08:15:00,76.475,76.515,76.465,76.49,239400000.0
2008-12-09 08:20:00,76.485,76.49,76.47,76.475,83200000.0
2008-12-09 08:25:00,76.47,76.475,76.455,76.465,251600000.0
2008-12-09 08:30:00,76.46,76.535,76.445,76.535,265600000.0
2008-12-09 08:35:00,76.53,76.58,76.52,76.55,274400000.0
2008-12-09 08:40:00,76.56,76.59,76.545,76.56,542800000.0
2008-12-09 08:45:00,76.555,76.58,76.515,76.58,233400000.0
2008-12-09 08:50:00,76.575,76.63,76.56,76.605,203000000.0
2008-12-09 08:55:00,76.605,76.615,76.545,76.575,281600000.0
2008-12-09 09:00:00,76.575,76.6,76.56,76.59,239800000.0
2008-12-09 09:05:00,76.6,76.615,76.56,76.57,380600000.0
2008-12-09 09:10:00,76.57,76.57,76.5,76.51,781599984.0
2008-12-09 09:15:00,76.505,76.59,76.505,76.57,594399997.0
2008-12-09 09:20:00,76.57,76.585,76.52,76.52,682600000.0
2008-12-09 09:25:00,76.53,76.535,76.42,76.42,700600000.0
2008-12-09 09:30:00,76.42,76.435,76.345,76.395,825600000.0
2008-12-09 09:35:00,76.395,76.405,76.3,76.345,938200000.0
2008-12-09 09:40:00,76.34,76.39,76.325,76.35,843200000.0
2008-12-09 09:45:00,76.345,76.42,76.32,76.4,559000000.0
2008-12-09 09:50:00,76.4,76.42,76.32,76.36,426400000.0
2008-12-09 09:55:00,76.365,76.455,76.36,76.45,360800000.0
2008-12-09 10:00:00,76.455,76.455,76.39,76.415,632000000.0
2008-12-09 10:05:00,76.415,76.415,76.31,76.315,651400000.0
2008-12-09 10:10:00,76.315,76.33,76.265,76.285,856200000.0
2008-12-09 10:15:00,76.28,76.3,76.04,76.105,1452000000.0
2008-12-09 10:20:00,76.11,76.17,76.08,76.08,987400000.0
2008-12-09 10:25:00,76.08,76.175,76.065,76.12,1224000000.0
2008-12-09 10:30:00,76.12,76.195,76.075,76.15,1412400000.0
2008-12-09 10:35:00,76.145,76.17,76.065,76.115,1420600000.0
2008-12-09 10:40:00,76.11,76.215,76.085,76.215,1402200001.0
2008-12-09 10:45:00,76.22,76.285,76.17,76.275,947200000.0
2008-12-09 10:50:00,76.275,76.355,76.26,76.33,779600000.0
2008-12-09 10:55:00,76.325,76.34,76.2,76.245,1045600000.0
2008-12-09 11:00:00,76.245,76.375,76.24,76.37,558200000.0
2008-12-09 11:05:00,76.37,76.44,76.33,76.38,1008200000.0
2008-12-09 11:10:00,76.375,76.385,76.295,76.355,880800000.0
2008-12-09 11:15:00,76.35,76.35,76.285,76.345,790800000.0
2008-12-09 11:20:00,76.35,76.395,76.31,76.395,720000000.0
2008-12-09 11:25:00,76.395,76.425,76.335,76.34,1179800000.0
2008-12-09 11:30:00,76.345,76.42,76.28,76.37,538800000.0
2008-12-09 11:35:00,76.375,76.5,76.36,76.45,521400000.0
2008-12-09 11:40:00,76.45,76.455,76.39,76.405,669000000.0
2008-12-09 11:45:00,76.4,76.425,76.34,76.36,541000000.0
2008-12-09 11:50:00,76.36,76.4,76.34,76.385,288600000.0
2008-12-09 11:55:00,76.38,76.385,76.25,76.275,625200000.0
2008-12-09 12:00:00,76.275,76.39,76.275,76.325,638600000.0
2008-12-09 12:05:00,76.34,76.345,76.245,76.245,332400000.0
2008-12-09 12:10:00,76.25,76.35,76.25,76.34,516600000.0
2008-12-09 12:15:00,76.345,76.37,76.33,76.355,370400000.0
2008-12-09 12:20:00,76.345,76.465,76.345,76.46,534200000.0
2008-12-09 12:25:00,76.46,76.47,76.41,76.435,353200000.0
2008-12-09 12:30:00,76.44,76.49,76.39,76.395,419200000.0
2008-12-09 12:35:00,76.395,76.41,76.325,76.36,472800000.0
2008-12-09 12:40:00,76.36,76.38,76.34,76.355,341600000.0
2008-12-09 12:45:00,76.365,76.5,76.365,76.48,424600000.0
2008-12-09 12:50:00,76.48,76.575,76.475,76.485,743400000.0
2008-12-09 12:55:00,76.49,76.565,76.485,76.535,699600000.0
2008-12-09 13:00:00,76.535,76.535,76.35,76.37,648000000.0
2008-12-09 13:05:00,76.36,76.375,76.245,76.305,572000000.0
2008-12-09 13:10:00,76.305,76.325,76.11,76.135,502000000.0
2008-12-09 13:15:00,76.125,76.25,76.125,76.17,698600000.0
2008-12-09 13:20:00,76.175,76.37,76.15,76.335,755000000.0
2008-12-09 13:25:00,76.325,76.34,76.28,76.32,572800000.0
2008-12-09 13:30:00,76.32,76.4,76.28,76.35,617800000.0
2008-12-09 13:35:00,76.35,76.365,76.27,76.315,471600000.0
2008-12-09 13:40:00,76.315,76.375,76.305,76.365,312200000.0
2008-12-09 13:45:00,76.365,76.375,76.325,76.365,382800000.0
2008-12-09 13:50:00,76.36,76.435,76.325,76.37,444200000.0
2008-12-09 13:55:00,76.375,76.385,76.315,76.345,478600000.0
2008-12-09 14:00:00,76.35,76.38,76.295,76.33,587800000.0
2008-12-09 14:05:00,76.325,76.43,76.305,76.41,459400000.0
2008-12-09 14:10:00,76.4,76.42,76.365,76.385,222600000.0
2008-12-09 14:15:00,76.38,76.445,76.34,76.44,262400000.0
2008-12-09 14:20:00,76.44,76.445,76.37,76.405,338000000.0
2008-12-09 14:25:00,76.395,76.42,76.295,76.305,551400000.0
2008-12-09 14:30:00,76.305,76.33,76.265,76.28,420600000.0
2008-12-09 14:35:00,76.275,76.31,76.26,76.28,345600000.0
2008-12-09 14:40:00,76.275,76.315,76.275,76.295,363200000.0
2008-12-09 14:45:00,76.295,76.355,76.29,76.355,200000000.0
2008-12-09 14:50:00,76.35,76.42,76.34,76.395,444200000.0
2008-12-09 14:55:00,76.395,76.4,76.34,76.355,302400000.0
2008-12-09 15:00:00,76.365,76.365,76.26,76.275,380000000.0
2008-12-09 15:05:00,76.27,76.29,76.255,76.28,252800000.0
2008-12-09 15:10:00,76.28,76.29,76.21,76.21,255000000.0
2008-12-09 15:15:00,76.215,76.225,76.15,76.17,313600000.0
2008-12-09 15:20:00,76.175,76.2,76.085,76.1,491000000.0
2008-12-09 15:25:00,76.1,76.175,76.005,76.13,612400000.0
2008-12-09 15:30:00,76.125,76.17,76.055,76.145,694800000.0
2008-12-09 15:35:00,76.15,76.22,76.135,76.195,589600000.0
2008-12-09 15:40:00,76.195,76.23,76.15,76.215,603200000.0
2008-12-09 15:45:00,76.215,76.265,76.205,76.205,520000000.0
2008-12-09 15:50:00,76.2,76.21,76.12,76.17,512200000.0
2008-12-09 15:55:00,76.175,76.225,76.135,76.18,427800000.0
2008-12-09 16:00:00,76.175,76.2,76.1,76.165,328800000.0
2008-12-09 16:05:00,76.17,76.18,76.005,76.01,518400000.0
2008-12-09 16:10:00,76.015,76.05,75.91,76.025,836000000.0
2008-12-09 16:15:00,76.03,76.14,76.03,76.06,470800000.0
2008-12-09 16:20:00,76.05,76.2,76.045,76.19,456400000.0
2008-12-09 16:25:00,76.19,76.195,76.12,76.135,395800000.0
2008-12-09 16:30:00,76.125,76.155,76.04,76.125,781400000.0
2008-12-09 16:35:00,76.12,76.24,76.105,76.17,684000000.0
2008-12-09 16:40:00,76.16,76.19,76.105,76.16,707000000.0
2008-12-09 16:45:00,76.16,76.215,76.1,76.11,752200000.0
2008-12-09 16:50:00,76.105,76.175,76.05,76.075,715200000.0
2008-12-09 16:55:00,76.075,76.11,75.975,76.05,559200000.0
2008-12-09 17:00:00,76.045,76.205,76.03,76.185,878600000.0
2008-12-09 17:05:00,76.185,76.215,76.055,76.135,983800000.0
2008-12-09 17:10:00,76.135,76.2,76.115,76.185,705600000.0
2008-12-09 17:15:00,76.19,76.315,76.155,76.305,696000000.0
2008-12-09 17:20:00,76.3,76.39,76.255,76.27,666200000.0
2008-12-09 17:25:00,76.265,76.27,76.195,76.235,606400000.0
2008-12-09 17:30:00,76.235,76.37,76.235,76.345,752600000.0
2008-12-09 17:35:00,76.345,76.415,76.31,76.34,831200000.0
2008-12-09 17:40:00,76.345,76.495,76.335,76.4,729400000.0
2008-12-09 17:45:00,76.4,76.51,76.4,76.435,754800000.0
2008-12-09 17:50:00,76.44,76.53,76.365,76.385,659200000.0
2008-12-09 17:55:00,76.385,76.56,76.36,76.51,720400000.0
2008-12-09 18:00:00,76.51,76.58,76.5,76.525,685200000.0
2008-12-09 18:05:00,76.525,76.54,76.435,76.475,613000000.0
2008-12-09 18:10:00,76.465,76.525,76.43,76.46,660800000.0
2008-12-09 18:15:00,76.45,76.48,76.415,76.43,548200000.0
2008-12-09 18:20:00,76.435,76.46,76.41,76.425,512000000.0
2008-12-09 18:25:00,76.44,76.525,76.43,76.5,460000000.0
2008-12-09 18:30:00,76.495,76.535,76.43,76.47,631600000.0
2008-12-09 18:35:00,76.48,76.525,76.405,76.435,552200000.0
2008-12-09 18:40:00,76.445,76.6,76.44,76.56,621400000.0
2008-12-09 18:45:00,76.55,76.625,76.54,76.575,464200000.0
2008-12-09 18:50:00,76.575,76.66,76.54,76.64,561600000.0
2008-12-09 18:55:00,76.635,76.675,76.59,76.625,575200000.0
2008-12-09 19:00:00,76.615,76.655,76.575,76.6,383200000.0
2008-12-09 19:05:00,76.595,76.69,76.58,76.615,515600000.0
2008-12-09 19:10:00,76.62,76.78,76.62,76.76,482200000.0
2008-12-09 19:15:00,76.765,76.84,76.745,76.84,381600000.0
2008-12-09 19:20:00,76.84,76.85,76.665,76.74,413800000.0
2008-12-09 19:25:00,76.735,76.77,76.69,76.72,514800000.0
2008-12-09 19:30:00,76.725,76.81,76.725,76.765,542200000.0
2008-12-09 19:35:00,76.755,76.915,76.755,76.86,412200000.0
2008-12-09 19:40:00,76.86,76.865,76.78,76.82,306000000.0
2008-12-09 19:45:00,76.82,76.84,76.76,76.81,353900000.0
2008-12-09 19:50:00,76.815,76.86,76.79,76.815,365600000.0
2008-12-09 19:55:00,76.81,76.81,76.71,76.72,414600000.0
2008-12-09 20:00:00,76.715,76.725,76.62,76.67,506200000.0
2008-12-09 20:05:00,76.665,76.74,76.66,76.71,317600000.0
2008-12-09 20:10:00,76.71,76.725,76.495,76.515,435400000.0
2008-12-09 20:15:00,76.525,76.525,76.405,76.475,568200000.0
2008-12-09 20:20:00,76.475,76.485,76.4,76.48,467600000.0
2008-12-09 20:25:00,76.47,76.5,76.325,76.38,537400000.0
2008-12-09 20:30:00,76.375,76.41,76.255,76.26,619800000.0
2008-12-09 20:35:00,76.26,76.335,76.235,76.325,523800000.0
2008-12-09 20:40:00,76.325,76.385,76.285,76.285,339600000.0
2008-12-09 20:45:00,76.285,76.355,76.23,76.355,433200000.0
2008-12-09 20:50:00,76.355,76.37,76.28,76.295,391800000.0
2008-12-09 20:55:00,76.295,76.355,76.28,76.33,472200000.0
2008-12-09 21:00:00,76.34,76.4,76.3,76.33,462400000.0
2008-12-09 21:05:00,76.325,76.33,76.165,76.165,578600000.0
2008-12-09 21:10:00,76.16,76.245,76.15,76.19,658600000.0
2008-12-09 21:15:00,76.185,76.365,76.185,76.35,482000000.0
2008-12-09 21:20:00,76.35,76.35,76.205,76.26,1567599992.0
2008-12-09 21:25:00,76.265,76.285,76.2,76.27,505000000.0
2008-12-09 21:30:00,76.27,76.27,76.135,76.14,448400000.0
2008-12-09 21:35:00,76.14,76.2,76.14,76.18,413400000.0
2008-12-09 21:40:00,76.175,76.24,76.165,76.205,393600000.0
2008-12-09 21:45:00,76.21,76.35,76.19,76.33,364600000.0
2008-12-09 21:50:00,76.325,76.365,76.245,76.315,598000000.0
2008-12-09 21:55:00,76.315,76.42,76.305,76.325,571600000.0
2008-12-09 22:00:00,76.32,76.485,76.315,76.405,801400000.0
2008-12-09 22:05:00,76.41,76.465,76.265,76.385,546400000.0
2008-12-09 22:10:00,76.395,76.395,76.21,76.24,612000000.0
2008-12-09 22:15:00,76.24,76.35,76.23,76.31,556400000.0
2008-12-09 22:20:00,76.305,76.385,76.28,76.3,633800000.0
2008-12-09 22:25:00,76.3,76.33,76.245,76.29,499200000.0
2008-12-09 22:30:00,76.29,76.43,76.265,76.39,552800000.0
2008-12-09 22:35:00,76.385,76.42,76.36,76.385,425800000.0
2008-12-09 22:40:00,76.39,76.55,76.375,76.505,582200000.0
2008-12-09 22:45:00,76.51,76.51,76.43,76.455,410200000.0
2008-12-09 22:50:00,76.46,76.485,76.4,76.435,376400000.0
2008-12-09 22:55:00,76.435,76.47,76.425,76.46,314200000.0
2008-12-09 23:00:00,76.46,76.48,76.435,76.435,304200000.0
2008-12-09 23:05:00,76.43,76.435,76.4,76.415,220400000.0
2008-12-09 23:10:00,76.42,76.425,76.38,76.405,193600000.0
2008-12-09 23:15:00,76.41,76.425,76.35,76.41,316400000.0
2008-12-09 23:20:00,76.405,76.42,76.375,76.4,129400000.0
2008-12-09 23:25:00,76.405,76.43,76.4,76.405,102800000.0
2008-12-09 23:30:00,76.41,76.44,76.386,76.435,210600000.0
2008-12-09 23:35:00,76.445,76.47,76.425,76.44,76800000.0
2008-12-09 23:40:00,76.435,76.44,76.41,76.425,88600000.0
2008-12-09 23:45:00,76.43,76.535,76.41,76.525,296200000.0
2008-12-09 23:50:00,76.53,76.53,76.415,76.425,222000000.0
2008-12-09 23:55:00,76.42,76.49,76.395,76.4,369200000.0
2008-12-10 00:00:00,76.4,76.455,76.4,76.43,47000000.0
2008-12-10 00:05:00,76.44,76.44,76.38,76.395,68800000.0
2008-12-10 00:10:00,76.395,76.465,76.35,76.465,139000000.0
2008-12-10 00:15:00,76.465,76.48,76.46,76.46,103000000.0
2008-12-10 00:20:00,76.455,76.49,76.415,76.415,156000000.0
2008-12-10 00:25:00,76.43,76.545,76.43,76.535,201000000.0
2008-12-10 00:30:00,76.535,76.625,76.517,76.54,643800004.0
2008-12-10 00:35:00,76.54,76.54,76.46,76.475,251000000.0
2008-12-10 00:40:00,76.47,76.5,76.46,76.5,96600000.0
2008-12-10 00:45:00,76.49,76.56,76.49,76.545,39400000.0
2008-12-10 00:50:00,76.55,76.58,76.495,76.535,81800000.0
2008-12-10 00:55:00,76.54,76.57,76.515,76.53,89600000.0
2008-12-10 01:00:00,76.55,76.585,76.515,76.565,181500000.0
2008-12-10 01:05:00,76.57,76.57,76.55,76.57,44400000.0
2008-12-10 01:10:00,76.57,76.57,76.53,76.53,48600000.0
2008-12-10 01:15:00,76.525,76.555,76.505,76.51,156600000.0
2008-12-10 01:20:00,76.51,76.51,76.445,76.46,704200000.0
2008-12-10 01:25:00,76.46,76.515,76.44,76.445,159200000.0
2008-12-10 01:30:00,76.445,76.485,76.44,76.475,214400000.0
2008-12-10 01:35:00,76.475,76.525,76.415,76.445,188200000.0
2008-12-10 01:40:00,76.445,76.45,76.42,76.445,134800000.0
2008-12-10 01:45:00,76.435,76.48,76.43,76.475,135000000.0
2008-12-10 01:50:00,76.48,76.56,76.47,76.545,69000000.0
2008-12-10 01:55:00,76.51,76.57,76.51,76.56,476800000.0
2008-12-10 02:00:00,76.55,76.59,76.52,76.59,515000000.0
2008-12-10 02:05:00,76.595,76.69,76.585,76.6,1178600000.0
2008-12-10 02:10:00,76.605,76.735,76.6,76.72,944000000.0
2008-12-10 02:15:00,76.71,76.71,76.67,76.69,414400000.0
2008-12-10 02:20:00,76.685,76.695,76.68,76.685,433600000.0
2008-12-10 02:25:00,76.685,76.71,76.665,76.675,284800000.0
2008-12-10 02:30:00,76.675,76.7,76.67,76.69,86400000.0
2008-12-10 02:35:00,76.685,76.725,76.685,76.715,86400000.0
2008-12-10 02:40:00,76.71,76.785,76.71,76.765,376000000.0
2008-12-10 02:45:00,76.76,76.805,76.76,76.78,433600000.0
2008-12-10 02:50:00,76.78,76.85,76.77,76.825,305600000.0
2008-12-10 02:55:00,76.83,76.85,76.775,76.785,393600000.0
2008-12-10 03:00:00,76.785,76.8,76.725,76.73,310200000.0
2008-12-10 03:05:00,76.735,76.75,76.66,76.675,339200000.0
2008-12-10 03:10:00,76.653,76.67,76.555,76.57,471400000.0
2008-12-10 03:15:00,76.565,76.71,76.555,76.7,735800000.0
2008-12-10 03:20:00,76.705,76.76,76.695,76.725,188600000.0
2008-12-10 03:25:00,76.725,76.74,76.71,76.735,97600000.0
2008-12-10 03:30:00,76.725,76.745,76.71,76.74,83200000.0
2008-12-10 03:35:00,76.74,76.805,76.706,76.8,95800000.0
2008-12-10 03:40:00,76.8,76.835,76.755,76.78,227200000.0
2008-12-10 03:45:00,76.78,76.815,76.77,76.815,164200000.0
2008-12-10 03:50:00,76.815,76.82,76.795,76.81,98200000.0
2008-12-10 03:55:00,76.81,76.85,76.805,76.81,124200000.0
2008-12-10 04:00:00,76.81,76.87,76.8,76.855,238000000.0
2008-12-10 04:05:00,76.855,76.855,76.8,76.825,224600000.0
2008-12-10 04:10:00,76.82,76.84,76.765,76.815,202400000.0
2008-12-10 04:15:00,76.815,76.825,76.785,76.825,87200000.0
2008-12-10 04:20:00,76.815,76.815,76.745,76.745,105600000.0
2008-12-10 04:25:00,76.745,76.765,76.695,76.755,197800000.0
2008-12-10 04:30:00,76.755,76.765,76.735,76.74,147600000.0
2008-12-10 04:35:00,76.745,76.77,76.735,76.765,194400000.0
2008-12-10 04:40:00,76.765,76.78,76.755,76.755,147200000.0
2008-12-10 04:45:00,76.76,76.785,76.735,76.74,266800000.0
2008-12-10 04:50:00,76.75,76.755,76.72,76.735,156800000.0
2008-12-10 04:55:00,76.735,76.75,76.69,76.705,197000000.0
2008-12-10 05:00:00,76.7,76.71,76.655,76.675,173400000.0
2008-12-10 05:05:00,76.675,76.7,76.67,76.695,108400000.0
2008-12-10 05:10:00,76.695,76.7,76.685,76.7,28000000.0
2008-12-10 05:15:00,76.695,76.725,76.66,76.725,137800000.0
2008-12-10 05:20:00,76.72,76.725,76.7,76.72,162600000.0
2008-12-10 05:25:00,76.725,76.725,76.69,76.71,141800000.0
2008-12-10 05:30:00,76.715,76.77,76.715,76.74,97600000.0
2008-12-10 05:35:00,76.745,76.795,76.74,76.77,154400000.0
2008-12-10 05:40:00,76.77,76.78,76.75,76.75,68800000.0
2008-12-10 05:45:00,76.755,76.785,76.73,76.765,111400000.0
2008-12-10 05:50:00,76.765,76.805,76.745,76.805,155200000.0
2008-12-10 05:55:00,76.81,76.935,76.79,76.91,224000000.0
2008-12-10 06:00:00,76.915,76.935,76.87,76.87,218800000.0
2008-12-10 06:05:00,76.86,76.87,76.84,76.84,119600000.0
2008-12-10 06:10:00,76.845,76.855,76.8,76.81,153800000.0
2008-12-10 06:15:00,76.805,76.89,76.8,76.875,218200000.0
2008-12-10 06:20:00,76.86,76.89,76.85,76.88,197200000.0
2008-12-10 06:25:00,76.875,76.885,76.855,76.875,365200000.0
2008-12-10 06:30:00,76.875,76.94,76.875,76.895,335000000.0
2008-12-10 06:35:00,76.9,76.905,76.84,76.865,212000000.0
2008-12-10 06:40:00,76.87,76.9,76.855,76.87,245600000.0
2008-12-10 06:45:00,76.865,76.89,76.81,76.825,342000000.0
2008-12-10 06:50:00,76.83,76.89,76.815,76.89,115400000.0
2008-12-10 06:55:00,76.895,76.96,76.895,76.925,204000000.0
2008-12-10 07:00:00,76.925,76.935,76.835,76.84,174400000.0
2008-12-10 07:05:00,76.84,76.945,76.815,76.935,182400000.0
2008-12-10 07:10:00,76.935,76.965,76.93,76.96,152600000.0
2008-12-10 07:15:00,76.955,76.96,76.9,76.915,214200000.0
2008-12-10 07:20:00,76.905,76.95,76.89,76.905,138400000.0
2008-12-10 07:25:00,76.91,76.93,76.9,76.93,129800000.0
2008-12-10 07:30:00,76.935,76.935,76.835,76.88,224000000.0
2008-12-10 07:35:00,76.875,76.875,76.81,76.81,269600000.0
2008-12-10 07:40:00,76.815,76.83,76.76,76.78,139400000.0
2008-12-10 07:45:00,76.78,76.805,76.775,76.795,86400000.0
2008-12-10 07:50:00,76.79,76.79,76.73,76.75,186600000.0
2008-12-10 07:55:00,76.75,76.8,76.71,76.8,215200000.0
2008-12-10 08:00:00,76.785,76.85,76.78,76.83,259800000.0
2008-12-10 08:05:00,76.835,76.875,76.81,76.82,144400000.0
2008-12-10 08:10:00,76.825,76.83,76.78,76.805,76600000.0
2008-12-10 08:15:00,76.8,76.82,76.79,76.815,94600000.0
2008-12-10 08:20:00,76.805,76.82,76.8,76.81,130600000.0
2008-12-10 08:25:00,76.81,76.885,76.765,76.87,322600000.0
2008-12-10 08:30:00,76.875,76.875,76.85,76.86,118600000.0
2008-12-10 08:35:00,76.86,76.955,76.83,76.955,409600000.0
2008-12-10 08:40:00,76.955,77.085,76.945,77.075,552000000.0
2008-12-10 08:45:00,77.075,77.115,77.025,77.105,384200000.0
2008-12-10 08:50:00,77.1,77.11,76.98,77.035,286800000.0
2008-12-10 08:55:00,77.045,77.205,77.01,77.2,446800000.0
2008-12-10 09:00:00,77.2,77.235,77.14,77.23,689400000.0
2008-12-10 09:05:00,77.23,77.23,77.135,77.205,385000000.0
2008-12-10 09:10:00,77.2,77.24,77.195,77.2,343400000.0
2008-12-10 09:15:00,77.21,77.27,77.195,77.195,407400000.0
2008-12-10 09:20:00,77.2,77.225,77.17,77.195,362000000.0
2008-12-10 09:25:00,77.18,77.23,77.175,77.205,496000000.0
2008-12-10 09:30:00,77.19,77.21,77.135,77.15,313600000.0
2008-12-10 09:35:00,77.155,77.175,77.04,77.08,403200000.0
2008-12-10 09:40:00,77.08,77.105,76.975,77.025,309600000.0
2008-12-10 09:45:00,77.025,77.075,77.01,77.025,251400000.0
2008-12-10 09:50:00,77.03,77.04,76.915,76.93,373800000.0
2008-12-10 09:55:00,76.925,76.93,76.76,76.895,546600000.0
2008-12-10 10:00:00,76.89,76.89,76.78,76.845,596600000.0
2008-12-10 10:05:00,76.85,76.895,76.825,76.885,384000000.0
2008-12-10 10:10:00,76.885,76.98,76.885,76.98,394200000.0
2008-12-10 10:15:00,76.985,77.095,76.935,77.055,620000000.0
2008-12-10 10:20:00,77.06,77.105,76.99,77.03,429800000.0
2008-12-10 10:25:00,77.025,77.06,77.0,77.035,242800000.0
2008-12-10 10:30:00,77.035,77.095,77.01,77.015,377200000.0
2008-12-10 10:35:00,77.02,77.08,77.005,77.04,343400000.0
2008-12-10 10:40:00,77.04,77.05,76.945,76.95,494800000.0
2008-12-10 10:45:00,76.95,76.99,76.91,76.92,264600000.0
2008-12-10 10:50:00,76.925,76.93,76.72,76.72,544400000.0
2008-12-10 10:55:00,76.72,76.815,76.685,76.815,542400000.0
2008-12-10 11:00:00,76.81,76.82,76.695,76.745,463000000.0
2008-12-10 11:05:00,76.74,76.795,76.73,76.77,256800000.0
2008-12-10 11:10:00,76.775,76.85,76.77,76.825,302600000.0
2008-12-10 11:15:00,76.825,76.835,76.76,76.805,420000000.0
2008-12-10 11:20:00,76.8,76.915,76.795,76.885,527200000.0
2008-12-10 11:25:00,76.89,76.9,76.81,76.85,533200000.0
2008-12-10 11:30:00,76.855,76.89,76.83,76.855,719200005.0
2008-12-10 11:35:00,76.855,76.9,76.815,76.88,508000000.0
2008-12-10 11:40:00,76.88,76.91,76.79,76.79,630200000.0
2008-12-10 11:45:00,76.79,76.815,76.74,76.775,542000000.0
2008-12-10 11:50:00,76.765,76.78,76.7,76.74,509400000.0
2008-12-10 11:55:00,76.73,76.78,76.725,76.735,393600000.0
2008-12-10 12:00:00,76.735,76.76,76.69,76.73,523800000.0
2008-12-10 12:05:00,76.735,76.815,76.73,76.805,288600000.0
2008-12-10 12:10:00,76.81,76.87,76.795,76.83,321200000.0
2008-12-10 12:15:00,76.83,76.84,76.79,76.805,302400000.0
2008-12-10 12:20:00,76.805,76.85,76.75,76.765,554200000.0
2008-12-10 12:25:00,76.765,76.865,76.76,76.86,622600000.0
2008-12-10 12:30:00,76.86,76.86,76.715,76.725,677400000.0
2008-12-10 12:35:00,76.735,76.74,76.675,76.71,454000000.0
2008-12-10 12:40:00,76.71,76.74,76.575,76.625,440800000.0
2008-12-10 12:45:00,76.625,76.735,76.615,76.695,361000000.0
2008-12-10 12:50:00,76.695,76.725,76.68,76.725,229800000.0
2008-12-10 12:55:00,76.725,76.805,76.725,76.775,249800000.0
2008-12-10 13:00:00,76.77,76.87,76.755,76.845,562800000.0
2008-12-10 13:05:00,76.845,76.875,76.8,76.8,229600000.0
2008-12-10 13:10:00,76.8,76.85,76.78,76.795,545000000.0
2008-12-10 13:15:00,76.805,76.865,76.755,76.85,539200000.0
2008-12-10 13:20:00,76.86,76.93,76.835,76.9,688600000.0
2008-12-10 13:25:00,76.9,76.9,76.87,76.875,309000000.0
2008-12-10 13:30:00,76.87,76.905,76.87,76.905,518800000.0
2008-12-10 13:35:00,76.905,76.92,76.85,76.895,490600000.0
2008-12-10 13:40:00,76.9,76.915,76.875,76.905,259200000.0
2008-12-10 13:45:00,76.915,76.93,76.835,76.845,658000000.0
2008-12-10 13:50:00,76.85,76.92,76.85,76.91,482800000.0
2008-12-10 13:55:00,76.91,76.91,76.825,76.845,438200000.0
2008-12-10 14:00:00,76.835,76.88,76.81,76.855,436600000.0
2008-12-10 14:05:00,76.85,76.895,76.835,76.835,372800000.0
2008-12-10 14:10:00,76.84,76.885,76.825,76.86,388000000.0
2008-12-10 14:15:00,76.85,76.88,76.81,76.815,314000000.0
2008-12-10 14:20:00,76.81,76.85,76.805,76.84,259400000.0
2008-12-10 14:25:00,76.835,76.88,76.83,76.855,352000000.0
2008-12-10 14:30:00,76.855,76.855,76.795,76.825,374000000.0
2008-12-10 14:35:00,76.81,76.825,76.76,76.8,380800000.0
2008-12-10 14:40:00,76.8,76.85,76.775,76.81,403800000.0
2008-12-10 14:45:00,76.815,76.855,76.805,76.83,255000000.0
2008-12-10 14:50:00,76.83,76.895,76.81,76.855,516800000.0
2008-12-10 14:55:00,76.86,76.88,76.825,76.825,689400000.0
2008-12-10 15:00:00,76.815,76.855,76.81,76.855,637600000.0
2008-12-10 15:05:00,76.86,76.88,76.78,76.81,556000000.0
2008-12-10 15:10:00,76.81,76.87,76.81,76.82,505800000.0
2008-12-10 15:15:00,76.82,76.855,76.81,76.825,389400000.0
2008-12-10 15:20:00,76.83,76.945,76.83,76.935,502600000.0
2008-12-10 15:25:00,76.935,76.99,76.92,76.985,540400000.0
2008-12-10 15:30:00,76.99,77.005,76.925,76.935,420600000.0
2008-12-10 15:35:00,76.935,77.005,76.905,76.995,511600000.0
2008-12-10 15:40:00,76.995,77.015,76.96,76.99,496400000.0
2008-12-10 15:45:00,76.985,77.105,76.985,77.105,630400000.0
2008-12-10 15:50:00,77.105,77.11,76.995,77.01,616400000.0
2008-12-10 15:55:00,77.01,77.07,76.985,77.055,456400000.0
2008-12-10 16:00:00,77.065,77.135,77.055,77.095,677000000.0
2008-12-10 16:05:00,77.09,77.205,77.08,77.19,560200000.0
2008-12-10 16:10:00,77.19,77.25,77.18,77.245,475600000.0
2008-12-10 16:15:00,77.25,77.26,77.17,77.19,445400000.0
2008-12-10 16:20:00,77.18,77.315,77.18,77.265,717600000.0
2008-12-10 16:25:00,77.265,77.29,77.215,77.235,628600000.0
2008-12-10 16:30:00,77.24,77.295,77.175,77.27,723600000.0
2008-12-10 16:35:00,77.28,77.3,77.23,77.295,584000000.0
2008-12-10 16:40:00,77.295,77.35,77.28,77.31,741800000.0
2008-12-10 16:45:00,77.31,77.375,77.275,77.315,674800000.0
2008-12-10 16:50:00,77.32,77.38,77.285,77.29,634400000.0
2008-12-10 16:55:00,77.295,77.35,77.215,77.33,652600000.0
2008-12-10 17:00:00,77.33,77.36,77.265,77.33,629400000.0
2008-12-10 17:05:00,77.34,77.49,77.305,77.445,718400000.0
2008-12-10 17:10:00,77.43,77.55,77.43,77.55,584400000.0
2008-12-10 17:15:00,77.55,77.615,77.515,77.61,706200000.0
2008-12-10 17:20:00,77.61,77.69,77.6,77.63,651400000.0
2008-12-10 17:25:00,77.625,77.625,77.53,77.58,575400000.0
2008-12-10 17:30:00,77.58,77.7,77.57,77.685,664200000.0
2008-12-10 17:35:00,77.69,77.695,77.59,77.635,593200000.0
2008-12-10 17:40:00,77.635,77.65,77.38,77.435,572000000.0
2008-12-10 17:45:00,77.445,77.465,77.36,77.455,585600000.0
2008-12-10 17:50:00,77.455,77.47,77.275,77.28,534400000.0
2008-12-10 17:55:00,77.29,77.39,77.27,77.375,645600000.0
2008-12-10 18:00:00,77.375,77.505,77.355,77.495,593000000.0
2008-12-10 18:05:00,77.49,77.525,77.425,77.505,555800000.0
2008-12-10 18:10:00,77.505,77.595,77.49,77.585,774200000.0
2008-12-10 18:15:00,77.58,77.635,77.56,77.62,719200000.0
2008-12-10 18:20:00,77.62,77.63,77.545,77.58,709000000.0
2008-12-10 18:25:00,77.575,77.635,77.485,77.625,663600000.0
2008-12-10 18:30:00,77.635,77.7,77.615,77.665,611200000.0
2008-12-10 18:35:00,77.655,77.715,77.6,77.68,634800000.0
2008-12-10 18:40:00,77.685,77.71,77.625,77.67,512000000.0
2008-12-10 18:45:00,77.68,77.77,77.67,77.715,701400000.0
2008-12-10 18:50:00,77.715,77.735,77.63,77.675,672200000.0
2008-12-10 18:55:00,77.675,77.775,77.66,77.765,738400000.0
2008-12-10 19:00:00,77.77,77.875,77.715,77.785,804200000.0
2008-12-10 19:05:00,77.785,77.855,77.775,77.81,804200000.0
2008-12-10 19:10:00,77.815,77.835,77.75,77.785,732800000.0
2008-12-10 19:15:00,77.78,77.825,77.745,77.825,382000000.0
2008-12-10 19:20:00,77.825,77.84,77.655,77.685,596000000.0
2008-12-10 19:25:00,77.685,77.71,77.64,77.68,573000000.0
2008-12-10 19:30:00,77.68,77.755,77.615,77.74,509000000.0
2008-12-10 19:35:00,77.735,77.74,77.665,77.71,412600000.0
2008-12-10 19:40:00,77.705,77.755,77.67,77.755,320200000.0
2008-12-10 19:45:00,77.755,77.8,77.745,77.795,302600000.0
2008-12-10 19:50:00,77.8,77.8,77.73,77.8,357000000.0
2008-12-10 19:55:00,77.805,77.815,77.64,77.665,458400000.0
2008-12-10 20:00:00,77.665,77.8,77.665,77.795,481200000.0
2008-12-10 20:05:00,77.795,77.825,77.745,77.805,443200000.0
2008-12-10 20:10:00,77.805,77.915,77.795,77.895,569800000.0
2008-12-10 20:15:00,77.895,77.985,77.84,77.84,638400000.0
2008-12-10 20:20:00,77.84,77.865,77.82,77.85,284600000.0
2008-12-10 20:25:00,77.85,77.87,77.78,77.81,322400000.0
2008-12-10 20:30:00,77.82,77.87,77.79,77.83,477000000.0
2008-12-10 20:35:00,77.84,77.86,77.73,77.73,440800000.0
2008-12-10 20:40:00,77.74,77.74,77.595,77.67,474400000.0
2008-12-10 20:45:00,77.67,77.8,77.67,77.725,467400000.0
2008-12-10 20:50:00,77.725,77.73,77.51,77.59,630000000.0
2008-12-10 20:55:00,77.59,77.59,77.41,77.515,541000000.0
2008-12-10 21:00:00,77.51,77.53,77.305,77.325,658799999.0
2008-12-10 21:05:00,77.315,77.47,77.285,77.435,548800000.0
2008-12-10 21:10:00,77.435,77.485,77.42,77.435,370000000.0
2008-12-10 21:15:00,77.43,77.44,77.39,77.41,145000000.0
2008-12-10 21:20:00,77.41,77.41,77.275,77.335,491600000.0
2008-12-10 21:25:00,77.34,77.375,77.305,77.345,519200000.0
2008-12-10 21:30:00,77.345,77.355,77.215,77.215,591600000.0
2008-12-10 21:35:00,77.22,77.35,77.215,77.315,488400000.0
2008-12-10 21:40:00,77.31,77.325,77.27,77.305,575400000.0
2008-12-10 21:45:00,77.3,77.305,77.205,77.215,535600000.0
2008-12-10 21:50:00,77.215,77.345,77.205,77.345,752700000.0
2008-12-10 21:55:00,77.345,77.36,77.28,77.335,475800000.0
2008-12-10 22:00:00,77.335,77.37,77.275,77.275,517400000.0
2008-12-10 22:05:00,77.285,77.395,77.24,77.395,503800000.0
2008-12-10 22:10:00,77.39,77.415,77.345,77.395,294600000.0
2008-12-10 22:15:00,77.39,77.405,77.34,77.345,312400000.0
2008-12-10 22:20:00,77.34,77.34,77.285,77.325,436999996.0
2008-12-10 22:25:00,77.325,77.365,77.315,77.36,300800000.0
2008-12-10 22:30:00,77.355,77.4,77.325,77.345,380600000.0
2008-12-10 22:35:00,77.34,77.37,77.275,77.28,186400000.0
2008-12-10 22:40:00,77.29,77.345,77.29,77.33,205600000.0
2008-12-10 22:45:00,77.325,77.35,77.31,77.34,229000000.0
2008-12-10 22:50:00,77.335,77.36,77.325,77.345,168800000.0
2008-12-10 22:55:00,77.345,77.395,77.34,77.365,169600000.0
2008-12-10 23:00:00,77.365,77.365,77.29,77.325,525600000.0
2008-12-10 23:05:00,77.305,77.32,77.28,77.315,190400000.0
2008-12-10 23:10:00,77.31,77.335,77.265,77.28,138000000.0
2008-12-10 23:15:00,77.275,77.35,77.26,77.305,146200000.0
2008-12-10 23:20:00,77.305,77.32,77.26,77.315,189000000.0
2008-12-10 23:25:00,77.32,77.32,77.27,77.29,94800000.0
2008-12-10 23:30:00,77.29,77.3,77.265,77.295,94000000.0
2008-12-10 23:35:00,77.295,77.335,77.28,77.295,195800000.0
2008-12-10 23:40:00,77.29,77.3,77.27,77.28,166000000.0
2008-12-10 23:45:00,77.28,77.35,77.28,77.315,239600000.0
2008-12-10 23:50:00,77.31,77.36,77.27,77.33,414200000.0
2008-12-10 23:55:00,77.33,77.375,77.3,77.355,1849799989.0
2008-12-11 00:00:00,77.355,77.457,77.33,77.352,191600000.0
2008-12-11 00:05:00,77.37,77.655,77.37,77.485,92200000.0
2008-12-11 00:10:00,77.49,77.5,77.39,77.415,711800000.0
2008-12-11 00:15:00,77.415,77.425,77.41,77.41,167200000.0
2008-12-11 00:20:00,77.41,77.445,77.365,77.4,184800000.0
2008-12-11 00:25:00,77.39,77.395,77.295,77.35,700599991.0
2008-12-11 00:30:00,77.35,77.4,77.33,77.375,299800000.0
2008-12-11 00:35:00,77.375,77.38,77.301,77.335,1243999976.0
2008-12-11 00:40:00,77.33,77.37,77.315,77.33,2395999984.0
2008-12-11 00:45:00,77.33,77.35,77.33,77.345,539199996.0
2008-12-11 00:50:00,77.35,77.42,77.35,77.38,52200000.0
2008-12-11 00:55:00,77.36,77.395,77.36,77.385,40600000.0
2008-12-11 01:00:00,77.39,77.4,77.325,77.325,67600000.0
2008-12-11 01:05:00,77.335,77.335,77.265,77.3,91200000.0
2008-12-11 01:10:00,77.295,77.335,77.29,77.32,86400000.0
2008-12-11 01:15:00,77.31,77.36,77.305,77.35,49200000.0
2008-12-11 01:20:00,77.315,77.49,77.315,77.44,167600000.0
2008-12-11 01:25:00,77.44,77.47,77.41,77.41,149800000.0
2008-12-11 01:30:00,77.41,77.49,77.395,77.46,190600000.0
2008-12-11 01:35:00,77.46,77.475,77.36,77.395,172300000.0
2008-12-11 01:40:00,77.395,77.445,77.39,77.4,84400000.0
2008-12-11 01:45:00,77.4,77.425,77.38,77.415,42600000.0
2008-12-11 01:50:00,77.42,77.425,77.38,77.39,44400000.0
2008-12-11 01:55:00,77.39,77.395,77.355,77.375,277600000.0
2008-12-11 02:00:00,77.37,77.385,77.295,77.305,598200000.0
2008-12-11 02:05:00,77.305,77.385,77.29,77.29,230200000.0
2008-12-11 02:10:00,77.29,77.32,77.215,77.305,384000000.0
2008-12-11 02:15:00,77.305,77.31,77.215,77.24,238400000.0
2008-12-11 02:20:00,77.24,77.265,77.195,77.195,235200000.0
2008-12-11 02:25:00,77.2,77.23,77.18,77.21,240000000.0
2008-12-11 02:30:00,77.21,77.32,77.21,77.31,196800000.0
2008-12-11 02:35:00,77.31,77.31,77.22,77.245,172800000.0
2008-12-11 02:40:00,77.245,77.275,77.235,77.255,188800000.0
2008-12-11 02:45:00,77.255,77.28,77.235,77.27,286400000.0
2008-12-11 02:50:00,77.26,77.345,77.24,77.33,358400002.0
2008-12-11 02:55:00,77.34,77.345,77.235,77.235,375600000.0
2008-12-11 03:00:00,77.235,77.255,77.195,77.23,281600000.0
2008-12-11 03:05:00,77.23,77.27,77.215,77.215,870400000.0
2008-12-11 03:10:00,77.23,77.23,77.155,77.19,220800000.0
2008-12-11 03:15:00,77.195,77.21,77.16,77.16,86400000.0
2008-12-11 03:20:00,77.16,77.2,77.15,77.18,198400000.0
2008-12-11 03:25:00,77.19,77.215,77.12,77.14,420000000.0
2008-12-11 03:30:00,77.14,77.165,77.095,77.13,273600000.0
2008-12-11 03:35:00,77.135,77.27,77.13,77.255,372800000.0
2008-12-11 03:40:00,77.25,77.3,77.155,77.29,432000000.0
2008-12-11 03:45:00,77.3,77.3,77.19,77.19,391400000.0
2008-12-11 03:50:00,77.195,77.29,77.19,77.285,470600000.0
2008-12-11 03:55:00,77.275,77.285,77.18,77.235,233800000.0
2008-12-11 04:00:00,77.24,77.24,77.15,77.155,220000000.0
2008-12-11 04:05:00,77.155,77.16,77.12,77.13,173200000.0
2008-12-11 04:10:00,77.13,77.16,77.13,77.15,96600000.0
2008-12-11 04:15:00,77.155,77.21,77.125,77.185,188200000.0
2008-12-11 04:20:00,77.185,77.21,77.16,77.185,173600000.0
2008-12-11 04:25:00,77.185,77.2,77.165,77.175,117200000.0
2008-12-11 04:30:00,77.175,77.2,77.175,77.195,139200000.0
2008-12-11 04:35:00,77.185,77.185,77.12,77.15,190400000.0
2008-12-11 04:40:00,77.15,77.165,77.095,77.155,215600000.0
2008-12-11 04:45:00,77.155,77.205,77.155,77.205,143600000.0
2008-12-11 04:50:00,77.21,77.285,77.167,77.285,209600000.0
2008-12-11 04:55:00,77.285,77.345,77.28,77.34,195600000.0
2008-12-11 05:00:00,77.335,77.34,77.265,77.295,210400000.0
2008-12-11 05:05:00,77.295,77.305,77.26,77.26,140600000.0
2008-12-11 05:10:00,77.265,77.3,77.26,77.28,109600000.0
2008-12-11 05:15:00,77.275,77.395,77.265,77.38,220600000.0
2008-12-11 05:20:00,77.375,77.43,77.335,77.34,158000000.0
2008-12-11 05:25:00,77.34,77.345,77.285,77.305,127200000.0
2008-12-11 05:30:00,77.305,77.31,77.295,77.305,59000000.0
2008-12-11 05:35:00,77.31,77.375,77.305,77.365,155200000.0
2008-12-11 05:40:00,77.36,77.39,77.355,77.37,159800000.0
2008-12-11 05:45:00,77.375,77.38,77.325,77.33,240400000.0
2008-12-11 05:50:00,77.335,77.355,77.325,77.34,99400000.0
2008-12-11 05:55:00,77.345,77.36,77.32,77.325,74600000.0
2008-12-11 06:00:00,77.32,77.325,77.25,77.295,294200000.0
2008-12-11 06:05:00,77.29,77.3,77.25,77.285,99600000.0
2008-12-11 06:10:00,77.295,77.34,77.285,77.305,180200000.0
2008-12-11 06:15:00,77.305,77.32,77.27,77.27,69600000.0
2008-12-11 06:20:00,77.27,77.3,77.26,77.3,210400000.0
2008-12-11 06:25:00,77.3,77.325,77.265,77.275,232800000.0
2008-12-11 06:30:00,77.28,77.32,77.26,77.32,281400000.0
2008-12-11 06:35:00,77.32,77.325,77.275,77.3,134200000.0
2008-12-11 06:40:00,77.3,77.3,77.275,77.295,145400000.0
2008-12-11 06:45:00,77.3,77.325,77.27,77.295,216800000.0
2008-12-11 06:50:00,77.29,77.295,77.25,77.275,152400000.0
2008-12-11 06:55:00,77.275,77.28,77.21,77.26,206600000.0
2008-12-11 07:00:00,77.26,77.3,77.255,77.29,206600000.0
2008-12-11 07:05:00,77.29,77.33,77.28,77.305,302600000.0
2008-12-11 07:10:00,77.305,77.33,77.285,77.305,267000000.0
2008-12-11 07:15:00,77.305,77.31,77.245,77.26,208600000.0
2008-12-11 07:20:00,77.26,77.29,77.205,77.265,316800000.0
2008-12-11 07:25:00,77.26,77.39,77.235,77.345,389600000.0
2008-12-11 07:30:00,77.34,77.465,77.3,77.39,649800000.0
2008-12-11 07:35:00,77.385,77.4,77.315,77.37,541600000.0
2008-12-11 07:40:00,77.37,77.435,77.355,77.425,369400000.0
2008-12-11 07:45:00,77.425,77.425,77.375,77.385,202800000.0
2008-12-11 07:50:00,77.39,77.48,77.365,77.445,381000000.0
2008-12-11 07:55:00,77.455,77.535,77.445,77.485,375000000.0
2008-12-11 08:00:00,77.49,77.555,77.45,77.535,532000000.0
2008-12-11 08:05:00,77.535,77.575,77.515,77.545,339400000.0
2008-12-11 08:10:00,77.55,77.575,77.485,77.51,297200000.0
2008-12-11 08:15:00,77.51,77.535,77.49,77.51,227800000.0
2008-12-11 08:20:00,77.515,77.54,77.505,77.525,134400000.0
2008-12-11 08:25:00,77.535,77.62,77.53,77.59,493600000.0
2008-12-11 08:30:00,77.58,77.67,77.56,77.67,566800000.0
2008-12-11 08:35:00,77.66,77.715,77.57,77.605,550600000.0
2008-12-11 08:40:00,77.605,77.65,77.585,77.65,438600000.0
2008-12-11 08:45:00,77.655,77.745,77.63,77.71,510800000.0
2008-12-11 08:50:00,77.715,77.76,77.68,77.705,730200000.0
2008-12-11 08:55:00,77.71,77.745,77.625,77.625,538200000.0
2008-12-11 09:00:00,77.625,77.625,77.565,77.575,748400000.0
2008-12-11 09:05:00,77.565,77.59,77.535,77.585,401200000.0
2008-12-11 09:10:00,77.58,77.695,77.537,77.685,350800000.0
2008-12-11 09:15:00,77.68,77.74,77.64,77.655,598200000.0
2008-12-11 09:20:00,77.66,77.67,77.615,77.625,298600000.0
2008-12-11 09:25:00,77.63,77.64,77.585,77.605,355800000.0
2008-12-11 09:30:00,77.595,77.745,77.595,77.73,420200000.0
2008-12-11 09:35:00,77.725,77.795,77.69,77.785,344400000.0
2008-12-11 09:40:00,77.78,77.835,77.765,77.775,370000000.0
2008-12-11 09:45:00,77.775,77.79,77.705,77.73,437800000.0
2008-12-11 09:50:00,77.725,77.73,77.635,77.655,391100000.0
2008-12-11 09:55:00,77.65,77.68,77.645,77.67,263000000.0
2008-12-11 10:00:00,77.675,77.745,77.665,77.735,350400000.0
2008-12-11 10:05:00,77.73,77.765,77.705,77.76,271400000.0
2008-12-11 10:10:00,77.76,77.795,77.71,77.78,427200000.0
2008-12-11 10:15:00,77.78,77.79,77.61,77.645,518400000.0
2008-12-11 10:20:00,77.645,77.7,77.62,77.625,445600000.0
2008-12-11 10:25:00,77.63,77.64,77.545,77.55,395200000.0
2008-12-11 10:30:00,77.55,77.58,77.45,77.45,484200000.0
2008-12-11 10:35:00,77.455,77.51,77.26,77.29,427200000.0
2008-12-11 10:40:00,77.295,77.35,77.23,77.295,648000000.0
2008-12-11 10:45:00,77.3,77.39,77.265,77.305,661000000.0
2008-12-11 10:50:00,77.305,77.31,77.205,77.24,576800000.0
2008-12-11 10:55:00,77.235,77.245,77.175,77.215,520400000.0
2008-12-11 11:00:00,77.215,77.26,77.175,77.255,484000000.0
2008-12-11 11:05:00,77.25,77.28,77.235,77.245,333800000.0
2008-12-11 11:10:00,77.245,77.26,77.22,77.24,215200000.0
2008-12-11 11:15:00,77.245,77.36,77.245,77.33,400200000.0
2008-12-11 11:20:00,77.33,77.425,77.315,77.375,493400000.0
2008-12-11 11:25:00,77.375,77.42,77.33,77.405,445400000.0
2008-12-11 11:30:00,77.4,77.5,77.385,77.44,513000000.0
2008-12-11 11:35:00,77.445,77.475,77.265,77.345,365800000.0
2008-12-11 11:40:00,77.34,77.345,77.26,77.3,266600000.0
2008-12-11 11:45:00,77.305,77.33,77.17,77.17,518400000.0
2008-12-11 11:50:00,77.17,77.2,77.12,77.13,602400000.0
2008-12-11 11:55:00,77.13,77.23,77.06,77.205,595000000.0
2008-12-11 12:00:00,77.205,77.285,77.18,77.215,660200000.0
2008-12-11 12:05:00,77.215,77.26,77.185,77.21,498800000.0
2008-12-11 12:10:00,77.205,77.205,77.06,77.095,745400000.0
2008-12-11 12:15:00,77.1,77.155,77.04,77.145,651600000.0
2008-12-11 12:20:00,77.15,77.165,77.125,77.16,297600000.0
2008-12-11 12:25:00,77.155,77.25,77.1,77.24,636800000.0
2008-12-11 12:30:00,77.24,77.265,77.165,77.17,539600000.0
2008-12-11 12:35:00,77.18,77.32,77.18,77.3,519700000.0
2008-12-11 12:40:00,77.305,77.35,77.285,77.35,714600000.0
2008-12-11 12:45:00,77.355,77.38,77.3,77.34,632000000.0
2008-12-11 12:50:00,77.34,77.41,77.31,77.31,500000000.0
2008-12-11 12:55:00,77.315,77.355,77.3,77.34,543400000.0
2008-12-11 13:00:00,77.34,77.385,77.125,77.125,784200000.0
2008-12-11 13:05:00,77.13,77.28,77.08,77.265,718200000.0
2008-12-11 13:10:00,77.26,77.285,77.24,77.265,336600000.0
2008-12-11 13:15:00,77.27,77.355,77.265,77.33,610600000.0
2008-12-11 13:20:00,77.325,77.395,77.29,77.3,622500000.0
2008-12-11 13:25:00,77.3,77.33,77.225,77.225,548800000.0
2008-12-11 13:30:00,77.22,77.235,77.18,77.2,510800000.0
2008-12-11 13:35:00,77.195,77.29,77.185,77.26,552200000.0
2008-12-11 13:40:00,77.255,77.32,77.185,77.245,743200000.0
2008-12-11 13:45:00,77.25,77.255,77.135,77.2,778400000.0
2008-12-11 13:50:00,77.205,77.24,77.135,77.19,601000000.0
2008-12-11 13:55:00,77.19,77.205,77.085,77.19,560000000.0
2008-12-11 14:00:00,77.18,77.18,77.07,77.085,663800000.0
2008-12-11 14:05:00,77.075,77.125,77.035,77.065,562200000.0
2008-12-11 14:10:00,77.065,77.085,77.0,77.05,729600000.0
2008-12-11 14:15:00,77.045,77.05,76.72,76.765,949800000.0
2008-12-11 14:20:00,76.775,76.97,76.765,76.96,665400000.0
2008-12-11 14:25:00,76.96,76.985,76.77,76.905,714600000.0
2008-12-11 14:30:00,76.905,76.91,76.72,76.785,788800000.0
2008-12-11 14:35:00,76.785,76.84,76.66,76.825,785200000.0
2008-12-11 14:40:00,76.83,76.975,76.775,76.84,588000000.0
2008-12-11 14:45:00,76.83,76.925,76.83,76.86,442000000.0
2008-12-11 14:50:00,76.86,76.925,76.78,76.88,684000000.0
2008-12-11 14:55:00,76.88,77.015,76.87,76.95,588100000.0
2008-12-11 15:00:00,76.955,76.955,76.715,76.795,676700000.0
2008-12-11 15:05:00,76.79,76.845,76.73,76.785,675800000.0
2008-12-11 15:10:00,76.8,76.815,76.67,76.67,710600000.0
2008-12-11 15:15:00,76.665,76.79,76.615,76.775,632800000.0
2008-12-11 15:20:00,76.77,76.815,76.715,76.745,614600000.0
2008-12-11 15:25:00,76.74,76.8,76.72,76.785,560200000.0
2008-12-11 15:30:00,76.78,76.85,76.6,76.675,1303600005.0
2008-12-11 15:35:00,76.675,76.725,76.595,76.66,631200000.0
2008-12-11 15:40:00,76.655,76.745,76.57,76.575,672400000.0
2008-12-11 15:45:00,76.575,76.665,76.56,76.615,501800000.0
2008-12-11 15:50:00,76.615,76.765,76.59,76.735,563600000.0
2008-12-11 15:55:00,76.745,76.805,76.665,76.695,801800000.0
2008-12-11 16:00:00,76.7,76.765,76.665,76.75,845000000.0
2008-12-11 16:05:00,76.75,76.835,76.7,76.705,620000000.0
2008-12-11 16:10:00,76.7,76.85,76.68,76.8,490800000.0
2008-12-11 16:15:00,76.795,76.815,76.745,76.79,453200000.0
2008-12-11 16:20:00,76.79,76.835,76.765,76.8,443200000.0
2008-12-11 16:25:00,76.8,76.905,76.8,76.885,231200000.0
2008-12-11 16:30:00,76.88,76.89,76.77,76.775,647800000.0
2008-12-11 16:35:00,76.785,76.89,76.765,76.855,583600000.0
2008-12-11 16:40:00,76.855,76.925,76.835,76.895,670500000.0
2008-12-11 16:45:00,76.9,77.08,76.88,77.015,787600000.0
2008-12-11 16:50:00,77.02,77.1,76.965,77.015,612000000.0
2008-12-11 16:55:00,77.01,77.13,76.995,77.06,638200000.0
2008-12-11 17:00:00,77.065,77.1,77.015,77.035,552400000.0
2008-12-11 17:05:00,77.03,77.11,76.97,77.095,606000000.0
2008-12-11 17:10:00,77.085,77.095,76.99,77.05,521400000.0
2008-12-11 17:15:00,77.055,77.1,76.98,77.0,656500000.0
2008-12-11 17:20:00,77.005,77.12,77.005,77.075,659600000.0
2008-12-11 17:25:00,77.07,77.2,77.065,77.16,1091800000.0
2008-12-11 17:30:00,77.165,77.175,77.065,77.13,704400000.0
2008-12-11 17:35:00,77.13,77.155,77.02,77.02,646600000.0
2008-12-11 17:40:00,77.015,77.03,76.895,76.93,472800000.0
2008-12-11 17:45:00,76.94,77.09,76.93,77.04,601800000.0
2008-12-11 17:50:00,77.045,77.105,77.02,77.095,564000000.0
2008-12-11 17:55:00,77.085,77.18,77.01,77.1,678600000.0
2008-12-11 18:00:00,77.11,77.115,76.995,77.015,603400000.0
2008-12-11 18:05:00,77.015,77.06,76.965,77.05,537300000.0
2008-12-11 18:10:00,77.05,77.16,77.035,77.14,653000000.0
2008-12-11 18:15:00,77.14,77.195,77.125,77.135,529000000.0
2008-12-11 18:20:00,77.13,77.185,77.05,77.055,598000000.0
2008-12-11 18:25:00,77.06,77.08,76.885,76.96,628800000.0
2008-12-11 18:30:00,76.96,77.055,76.945,77.025,744600000.0
2008-12-11 18:35:00,77.03,77.065,76.895,77.06,810400000.0
2008-12-11 18:40:00,77.06,77.32,77.025,77.255,922600000.0
2008-12-11 18:45:00,77.255,77.375,77.205,77.225,838000000.0
2008-12-11 18:50:00,77.235,77.375,77.225,77.36,659300000.0
2008-12-11 18:55:00,77.375,77.505,77.375,77.45,760800000.0
2008-12-11 19:00:00,77.445,77.555,77.42,77.49,572700000.0
2008-12-11 19:05:00,77.49,77.575,77.425,77.515,612200000.0
2008-12-11 19:10:00,77.515,77.565,77.47,77.49,607399994.0
2008-12-11 19:15:00,77.49,77.505,77.38,77.395,549000000.0
2008-12-11 19:20:00,77.395,77.42,77.28,77.285,894199996.0
2008-12-11 19:25:00,77.295,77.35,77.27,77.315,308600000.0
2008-12-11 19:30:00,77.335,77.485,77.32,77.46,331200000.0
2008-12-11 19:35:00,77.465,77.605,77.465,77.475,513999998.0
2008-12-11 19:40:00,77.475,77.515,77.465,77.495,378600000.0
2008-12-11 19:45:00,77.49,77.52,77.42,77.48,511000000.0
2008-12-11 19:50:00,77.48,77.67,77.47,77.65,498800000.0
2008-12-11 19:55:00,77.645,77.7,77.6,77.635,464400000.0
2008-12-11 20:00:00,77.63,77.655,77.535,77.625,1243799998.0
2008-12-11 20:05:00,77.625,77.63,77.525,77.525,533000000.0
2008-12-11 20:10:00,77.525,77.545,77.46,77.46,488400000.0
2008-12-11 20:15:00,77.455,77.56,77.41,77.56,484000000.0
2008-12-11 20:20:00,77.565,77.625,77.49,77.555,546800000.0
2008-12-11 20:25:00,77.56,77.56,77.45,77.515,356200000.0
2008-12-11 20:30:00,77.52,77.53,77.35,77.455,526800000.0
2008-12-11 20:35:00,77.445,77.54,77.425,77.475,538600000.0
2008-12-11 20:40:00,77.47,77.535,77.435,77.455,326400000.0
2008-12-11 20:45:00,77.45,77.495,77.435,77.44,196200000.0
2008-12-11 20:50:00,77.435,77.435,77.39,77.4,220400000.0
2008-12-11 20:55:00,77.395,77.425,77.355,77.4,285000000.0
2008-12-11 21:00:00,77.395,77.425,77.375,77.42,284200000.0
2008-12-11 21:05:00,77.42,77.43,77.345,77.35,310600000.0
2008-12-11 21:10:00,77.345,77.43,77.3,77.315,335000000.0
2008-12-11 21:15:00,77.32,77.35,77.275,77.3,220600000.0
2008-12-11 21:20:00,77.305,77.35,77.28,77.345,299400000.0
2008-12-11 21:25:00,77.345,77.365,77.315,77.355,283600000.0
2008-12-11 21:30:00,77.355,77.54,77.335,77.51,336200000.0
2008-12-11 21:35:00,77.515,77.595,77.42,77.42,235000000.0
2008-12-11 21:40:00,77.425,77.505,77.42,77.43,336400000.0
2008-12-11 21:45:00,77.42,77.435,77.33,77.34,728200006.0
2008-12-11 21:50:00,77.335,77.395,77.29,77.305,406400000.0
2008-12-11 21:55:00,77.31,77.35,77.295,77.305,450400000.0
2008-12-11 22:00:00,77.305,77.375,77.29,77.375,411200000.0
2008-12-11 22:05:00,77.375,77.375,77.21,77.3,415800000.0
2008-12-11 22:10:00,77.305,77.335,77.215,77.24,470800000.0
2008-12-11 22:15:00,77.24,77.31,77.23,77.285,315400000.0
2008-12-11 22:20:00,77.285,77.335,77.23,77.315,495800000.0
2008-12-11 22:25:00,77.325,77.38,77.3,77.36,332000000.0
2008-12-11 22:30:00,77.36,77.375,77.19,77.19,485600000.0
2008-12-11 22:35:00,77.18,77.23,77.18,77.21,300600000.0
2008-12-11 22:40:00,77.21,77.325,77.21,77.325,301400000.0
2008-12-11 22:45:00,77.315,77.36,77.275,77.295,368000000.0
2008-12-11 22:50:00,77.3,77.35,77.29,77.32,270000000.0
2008-12-11 22:55:00,77.32,77.43,77.305,77.425,246000000.0
2008-12-11 23:00:00,77.43,77.47,77.345,77.425,234800000.0
2008-12-11 23:05:00,77.42,77.49,77.41,77.445,219200000.0
2008-12-11 23:10:00,77.435,77.465,77.42,77.45,144200000.0
2008-12-11 23:15:00,77.45,77.495,77.405,77.445,347799999.0
2008-12-11 23:20:00,77.445,77.48,77.43,77.44,166600000.0
2008-12-11 23:25:00,77.44,77.44,77.375,77.43,1663199986.0
2008-12-11 23:30:00,77.425,77.435,77.32,77.35,669399994.0
2008-12-11 23:35:00,77.345,77.37,77.245,77.28,689700000.0
2008-12-11 23:40:00,77.29,77.29,77.195,77.205,172400000.0
2008-12-11 23:45:00,77.205,77.22,77.135,77.18,276800000.0
2008-12-11 23:50:00,77.185,77.23,77.18,77.215,159600000.0
2008-12-11 23:55:00,77.205,77.23,77.155,77.21,161400000.0
2008-12-12 00:00:00,77.23,77.295,77.19,77.27,102000000.0
2008-12-12 00:05:00,77.265,77.315,77.165,77.165,142400000.0
2008-12-12 00:10:00,77.16,77.22,77.16,77.195,85600000.0
2008-12-12 00:15:00,77.19,77.215,77.15,77.175,209600000.0
2008-12-12 00:20:00,77.2,77.255,77.155,77.255,106200000.0
2008-12-12 00:25:00,77.25,77.255,77.175,77.19,92200000.0
2008-12-12 00:30:00,77.2,77.28,77.2,77.26,108800000.0
2008-12-12 00:35:00,77.285,77.3,77.21,77.26,184800000.0
2008-12-12 00:40:00,77.255,77.345,77.235,77.325,139400000.0
2008-12-12 00:45:00,77.325,77.345,77.28,77.28,159800000.0
2008-12-12 00:50:00,77.28,77.325,77.19,77.255,177800000.0
2008-12-12 00:55:00,77.26,77.26,77.17,77.175,91800000.0
2008-12-12 01:00:00,77.18,77.18,77.115,77.115,312800000.0
2008-12-12 01:05:00,77.12,77.14,77.095,77.135,186200000.0
2008-12-12 01:10:00,77.11,77.13,77.1,77.13,71600000.0
2008-12-12 01:15:00,77.135,77.205,77.125,77.195,138800000.0
2008-12-12 01:20:00,77.195,77.255,77.175,77.25,78600000.0
2008-12-12 01:25:00,77.25,77.28,77.215,77.28,112200000.0
2008-12-12 01:30:00,77.295,77.35,77.28,77.34,139000000.0
2008-12-12 01:35:00,77.34,77.365,77.265,77.3,189600000.0
2008-12-12 01:40:00,77.295,77.305,77.145,77.21,218400000.0
2008-12-12 01:45:00,77.22,77.23,77.135,77.15,352200000.0
2008-12-12 01:50:00,77.155,77.16,77.1,77.1,109600000.0
2008-12-12 01:55:00,77.11,77.18,77.105,77.165,234400000.0
2008-12-12 02:00:00,77.16,77.235,77.15,77.21,204600000.0
2008-12-12 02:05:00,77.21,77.225,77.14,77.175,294400000.0
2008-12-12 02:10:00,77.17,77.17,77.06,77.095,359600000.0
2008-12-12 02:15:00,77.095,77.1,77.0,77.035,265600000.0
2008-12-12 02:20:00,77.04,77.085,76.99,77.05,313000000.0
2008-12-12 02:25:00,77.05,77.07,77.035,77.065,155200000.0
2008-12-12 02:30:00,77.07,77.09,77.045,77.065,81600000.0
2008-12-12 02:35:00,77.06,77.095,77.025,77.06,201600000.0
2008-12-12 02:40:00,77.065,77.14,77.065,77.14,132800000.0
2008-12-12 02:45:00,77.14,77.26,77.105,77.11,362400000.0
2008-12-12 02:50:00,77.09,77.25,77.07,77.25,660800000.0
2008-12-12 02:55:00,77.27,77.285,77.15,77.16,900600000.0
2008-12-12 03:00:00,77.165,77.255,77.15,77.22,566400000.0
2008-12-12 03:05:00,77.21,77.27,77.205,77.255,507200000.0
2008-12-12 03:10:00,77.245,77.305,77.22,77.29,345200000.0
2008-12-12 03:15:00,77.29,77.3,77.275,77.28,112000000.0
2008-12-12 03:20:00,77.285,77.325,77.205,77.25,196800000.0
2008-12-12 03:25:00,77.25,77.27,77.215,77.24,195200000.0
2008-12-12 03:30:00,77.25,77.285,77.185,77.21,437600000.0
2008-12-12 03:35:00,77.195,77.235,77.14,77.19,505600000.0
2008-12-12 03:40:00,77.18,77.225,77.15,77.22,345600000.0
2008-12-12 03:45:00,77.205,77.305,77.2,77.3,238800000.0
2008-12-12 03:50:00,77.295,77.32,77.265,77.315,267000000.0
2008-12-12 03:55:00,77.315,77.415,77.315,77.38,375800000.0
2008-12-12 04:00:00,77.37,77.375,77.29,77.33,332900000.0
2008-12-12 04:05:00,77.335,77.43,77.33,77.42,221000000.0
2008-12-12 04:10:00,77.42,77.49,77.395,77.465,278800000.0
2008-12-12 04:15:00,77.455,77.525,77.43,77.43,788399992.0
2008-12-12 04:20:00,77.43,77.49,77.43,77.445,1063199990.0
2008-12-12 04:25:00,77.445,77.445,77.355,77.4,334000000.0
2008-12-12 04:30:00,77.4,77.5,77.4,77.485,407800000.0
2008-12-12 04:35:00,77.48,77.535,77.445,77.465,266600000.0
2008-12-12 04:40:00,77.465,77.465,77.32,77.34,376800000.0
2008-12-12 04:45:00,77.335,77.38,77.28,77.36,383600000.0
2008-12-12 04:50:00,77.36,77.36,77.315,77.315,178400000.0
2008-12-12 04:55:00,77.315,77.36,77.3,77.32,272200000.0
2008-12-12 05:00:00,77.315,77.43,77.285,77.43,316400000.0
2008-12-12 05:05:00,77.43,77.53,77.355,77.375,315200000.0
2008-12-12 05:10:00,77.37,77.39,77.325,77.345,284200000.0
2008-12-12 05:15:00,77.355,77.36,77.125,77.125,577200000.0
2008-12-12 05:20:00,77.13,77.13,76.87,77.055,767800000.0
2008-12-12 05:25:00,77.05,77.095,76.93,76.98,640800000.0
2008-12-12 05:30:00,76.975,77.375,76.925,77.17,560600000.0
2008-12-12 05:35:00,77.17,77.26,77.13,77.22,547800000.0
2008-12-12 05:40:00,77.22,77.255,77.165,77.165,512000000.0
2008-12-12 05:45:00,77.17,77.23,76.925,76.935,769600000.0
2008-12-12 05:50:00,76.935,77.075,76.89,77.055,624200000.0
2008-12-12 05:55:00,77.06,77.06,76.845,76.915,682600000.0
2008-12-12 06:00:00,76.92,76.965,76.71,76.72,785800000.0
2008-12-12 06:05:00,76.72,76.83,76.53,76.53,662200000.0
2008-12-12 06:10:00,76.535,76.62,76.365,76.54,855000000.0
2008-12-12 06:15:00,76.54,76.55,76.01,76.075,1001600000.0
2008-12-12 06:20:00,76.065,76.19,75.865,76.105,1010000000.0
2008-12-12 06:25:00,76.105,76.19,75.255,75.335,2141000016.0
2008-12-12 06:30:00,75.345,75.69,74.69,75.41,1483899999.0
2008-12-12 06:35:00,75.41,75.51,75.275,75.405,832400000.0
2008-12-12 06:40:00,75.415,76.115,75.415,76.045,751900000.0
2008-12-12 06:45:00,76.04,76.04,75.695,75.695,1037800000.0
2008-12-12 06:50:00,75.72,75.805,75.67,75.69,1318200011.0
2008-12-12 06:55:00,75.7,75.885,75.695,75.775,512600000.0
2008-12-12 07:00:00,75.78,75.875,75.705,75.86,423600000.0
2008-12-12 07:05:00,75.865,76.17,75.85,76.01,491000000.0
2008-12-12 07:10:00,76.005,76.08,75.945,75.985,709000000.0
2008-12-12 07:15:00,75.97,76.12,75.965,76.11,336400000.0
2008-12-12 07:20:00,76.115,76.14,75.995,76.005,958399992.0
2008-12-12 07:25:00,76.005,76.01,75.89,75.96,427200000.0
2008-12-12 07:30:00,75.96,76.005,75.87,75.945,358200000.0
2008-12-12 07:35:00,75.905,76.12,75.905,76.09,332800000.0
2008-12-12 07:40:00,76.09,76.105,75.865,75.875,847600000.0
2008-12-12 07:45:00,75.885,75.935,75.785,75.9,539800000.0
2008-12-12 07:50:00,75.905,75.99,75.865,75.875,828399996.0
2008-12-12 07:55:00,75.87,75.875,75.73,75.765,346000000.0
2008-12-12 08:00:00,75.77,75.87,75.725,75.84,372800000.0
2008-12-12 08:05:00,75.855,75.865,75.8,75.805,294000000.0
2008-12-12 08:10:00,75.81,75.81,75.725,75.745,366800000.0
2008-12-12 08:15:00,75.74,75.755,75.685,75.735,298000000.0
2008-12-12 08:20:00,75.75,75.765,75.715,75.72,183200000.0
2008-12-12 08:25:00,75.725,75.76,75.65,75.655,310400000.0
2008-12-12 08:30:00,75.66,75.675,75.465,75.54,502900000.0
2008-12-12 08:35:00,75.54,75.6,75.465,75.51,390200000.0
2008-12-12 08:40:00,75.51,75.755,75.495,75.755,365600000.0
2008-12-12 08:45:00,75.75,75.855,75.645,75.735,382600000.0
2008-12-12 08:50:00,75.74,75.79,75.545,75.725,641400000.0
2008-12-12 08:55:00,75.715,75.815,75.68,75.74,487800000.0
2008-12-12 09:00:00,75.755,75.78,75.65,75.665,425800000.0
2008-12-12 09:05:00,75.67,75.735,75.655,75.685,421200000.0
2008-12-12 09:10:00,75.685,75.7,75.64,75.655,281400000.0
2008-12-12 09:15:00,75.655,75.735,75.6,75.635,556000000.0
2008-12-12 09:20:00,75.63,75.75,75.63,75.685,390800000.0
2008-12-12 09:25:00,75.685,75.695,75.57,75.57,464200000.0
2008-12-12 09:30:00,75.57,75.605,75.525,75.59,803000000.0
2008-12-12 09:35:00,75.585,75.595,75.52,75.59,356200000.0
2008-12-12 09:40:00,75.59,75.595,75.485,75.495,303200000.0
2008-12-12 09:45:00,75.495,75.565,75.47,75.545,462700000.0
2008-12-12 09:50:00,75.545,75.705,75.54,75.64,530200000.0
2008-12-12 09:55:00,75.635,75.8,75.58,75.785,463400000.0
2008-12-12 10:00:00,75.785,75.945,75.765,75.91,602000000.0
2008-12-12 10:05:00,75.915,75.915,75.795,75.825,436800000.0
2008-12-12 10:10:00,75.82,76.05,75.82,75.945,932800000.0
2008-12-12 10:15:00,75.945,76.125,75.875,76.12,780400000.0
2008-12-12 10:20:00,76.115,76.175,76.04,76.145,852000000.0
2008-12-12 10:25:00,76.14,76.22,76.1,76.145,760400000.0
2008-12-12 10:30:00,76.15,76.17,76.065,76.14,604800000.0
2008-12-12 10:35:00,76.145,76.22,76.11,76.21,900600000.0
2008-12-12 10:40:00,76.205,76.245,76.105,76.13,693400000.0
2008-12-12 10:45:00,76.125,76.205,76.095,76.185,650800000.0
2008-12-12 10:50:00,76.18,76.25,76.13,76.195,785000000.0
2008-12-12 10:55:00,76.2,76.34,76.16,76.34,897600000.0
2008-12-12 11:00:00,76.335,76.345,76.2,76.32,697000000.0
2008-12-12 11:05:00,76.325,76.4,76.31,76.32,636400000.0
2008-12-12 11:10:00,76.32,76.41,76.305,76.375,663800000.0
2008-12-12 11:15:00,76.38,76.425,76.29,76.38,759500000.0
2008-12-12 11:20:00,76.38,76.54,76.38,76.445,898200000.0
2008-12-12 11:25:00,76.455,76.63,76.38,76.625,731200000.0
2008-12-12 11:30:00,76.615,76.93,76.615,76.85,986300000.0
2008-12-12 11:35:00,76.855,77.06,76.845,77.05,787900000.0
2008-12-12 11:40:00,77.05,77.125,77.03,77.055,744900000.0
2008-12-12 11:45:00,77.06,77.06,76.805,76.94,794900000.0
2008-12-12 11:50:00,76.94,76.945,76.82,76.82,788600000.0
2008-12-12 11:55:00,76.82,76.845,76.725,76.75,541600000.0
2008-12-12 12:00:00,76.755,76.775,76.565,76.565,579600000.0
2008-12-12 12:05:00,76.565,76.7,76.565,76.635,749600000.0
2008-12-12 12:10:00,76.63,76.715,76.63,76.69,634800000.0
2008-12-12 12:15:00,76.69,76.71,76.63,76.655,631600000.0
2008-12-12 12:20:00,76.655,76.665,76.555,76.59,625900000.0
2008-12-12 12:25:00,76.585,76.625,76.56,76.58,670000000.0
2008-12-12 12:30:00,76.58,76.61,76.505,76.505,592600000.0
2008-12-12 12:35:00,76.5,76.52,76.31,76.355,850500000.0
2008-12-12 12:40:00,76.345,76.48,76.31,76.37,797400000.0
2008-12-12 12:45:00,76.37,76.425,76.325,76.395,861400000.0
2008-12-12 12:50:00,76.405,76.455,76.335,76.41,689800000.0
2008-12-12 12:55:00,76.415,76.415,76.235,76.375,843600000.0
2008-12-12 13:00:00,76.38,76.51,76.225,76.51,946400000.0
2008-12-12 13:05:00,76.505,76.51,76.3,76.34,791600000.0
2008-12-12 13:10:00,76.345,76.475,76.315,76.41,594600000.0
2008-12-12 13:15:00,76.415,76.435,76.32,76.355,643300000.0
2008-12-12 13:20:00,76.355,76.46,76.305,76.37,778000000.0
2008-12-12 13:25:00,76.37,76.47,76.355,76.465,810600000.0
2008-12-12 13:30:00,76.46,76.505,76.405,76.5,471800000.0
2008-12-12 13:35:00,76.5,76.665,76.5,76.625,802000000.0
2008-12-12 13:40:00,76.625,76.795,76.62,76.715,841400000.0
2008-12-12 13:45:00,76.715,76.745,76.645,76.67,727800000.0
2008-12-12 13:50:00,76.665,76.67,76.545,76.6,807400000.0
2008-12-12 13:55:00,76.6,76.675,76.405,76.51,860500000.0
2008-12-12 14:00:00,76.505,76.53,76.465,76.52,448800000.0
2008-12-12 14:05:00,76.52,76.555,76.43,76.495,675200000.0
2008-12-12 14:10:00,76.5,76.65,76.47,76.62,655600000.0
2008-12-12 14:15:00,76.615,76.615,76.495,76.575,568200000.0
2008-12-12 14:20:00,76.57,76.65,76.54,76.555,600300000.0
2008-12-12 14:25:00,76.565,76.68,76.555,76.585,719400000.0
2008-12-12 14:30:00,76.585,76.675,76.555,76.625,665400000.0
2008-12-12 14:35:00,76.625,76.635,76.445,76.47,415600000.0
2008-12-12 14:40:00,76.475,76.51,76.42,76.47,447600000.0
2008-12-12 14:45:00,76.475,76.49,76.335,76.345,361800000.0
2008-12-12 14:50:00,76.35,76.42,76.315,76.39,608600000.0
2008-12-12 14:55:00,76.395,76.44,76.385,76.405,209800000.0
2008-12-12 15:00:00,76.405,76.415,76.325,76.34,484000000.0
2008-12-12 15:05:00,76.355,76.38,76.29,76.29,504600000.0
2008-12-12 15:10:00,76.29,76.335,76.285,76.33,533800000.0
2008-12-12 15:15:00,76.33,76.405,76.31,76.385,480400000.0
2008-12-12 15:20:00,76.39,76.485,76.38,76.475,643800000.0
2008-12-12 15:25:00,76.48,76.565,76.465,76.47,699600000.0
2008-12-12 15:30:00,76.455,76.68,76.445,76.51,988200000.0
2008-12-12 15:35:00,76.51,76.67,76.49,76.595,635600000.0
2008-12-12 15:40:00,76.6,76.625,76.52,76.565,572400000.0
2008-12-12 15:45:00,76.57,76.63,76.47,76.48,552800000.0
2008-12-12 15:50:00,76.475,76.685,76.475,76.675,842600000.0
2008-12-12 15:55:00,76.685,76.715,76.56,76.56,1053800000.0
2008-12-12 16:00:00,76.555,76.655,76.49,76.63,927200000.0
2008-12-12 16:05:00,76.635,76.925,76.505,76.86,1089300000.0
2008-12-12 16:10:00,76.86,76.87,76.57,76.65,1127000000.0
2008-12-12 16:15:00,76.64,76.775,76.605,76.64,931600000.0
2008-12-12 16:20:00,76.63,76.8,76.605,76.745,922300000.0
2008-12-12 16:25:00,76.75,76.805,76.565,76.65,1015000000.0
2008-12-12 16:30:00,76.655,76.815,76.61,76.71,1044000000.0
2008-12-12 16:35:00,76.7,76.965,76.69,76.895,1008600000.0
2008-12-12 16:40:00,76.88,76.98,76.84,76.885,1059200000.0
2008-12-12 16:45:00,76.885,76.915,76.775,76.88,941300000.0
2008-12-12 16:50:00,76.88,76.925,76.79,76.83,764000000.0
2008-12-12 16:55:00,76.855,76.955,76.825,76.93,670800000.0
2008-12-12 17:00:00,76.935,77.02,76.86,76.995,585200000.0
2008-12-12 17:05:00,76.995,77.06,76.94,76.975,637600000.0
2008-12-12 17:10:00,76.98,76.995,76.795,76.96,887900000.0
2008-12-12 17:15:00,76.955,77.04,76.9,76.995,645300000.0
2008-12-12 17:20:00,76.995,77.05,76.94,76.985,715800000.0
2008-12-12 17:25:00,76.99,77.135,76.945,77.135,831600000.0
2008-12-12 17:30:00,77.135,77.16,77.035,77.15,1202199999.0
2008-12-12 17:35:00,77.155,77.295,77.14,77.275,706800000.0
2008-12-12 17:40:00,77.275,77.285,77.175,77.2,858800000.0
2008-12-12 17:45:00,77.205,77.26,77.17,77.23,669800000.0
2008-12-12 17:50:00,77.235,77.465,77.215,77.465,586000000.0
2008-12-12 17:55:00,77.465,77.64,77.43,77.57,908200000.0
2008-12-12 18:00:00,77.565,77.565,77.395,77.51,674400000.0
2008-12-12 18:05:00,77.5,77.735,77.5,77.735,720000000.0
2008-12-12 18:10:00,77.74,77.745,77.335,77.425,694000000.0
2008-12-12 18:15:00,77.425,77.435,77.255,77.31,681600000.0
2008-12-12 18:20:00,77.31,77.385,77.31,77.35,752600000.0
2008-12-12 18:25:00,77.35,77.36,77.265,77.3,723200000.0
2008-12-12 18:30:00,77.295,77.305,77.175,77.255,661800000.0
2008-12-12 18:35:00,77.25,77.31,77.165,77.175,736600000.0
2008-12-12 18:40:00,77.175,77.28,77.115,77.19,846800000.0
2008-12-12 18:45:00,77.19,77.275,77.17,77.2,607400000.0
2008-12-12 18:50:00,77.195,77.325,77.19,77.295,648200000.0
2008-12-12 18:55:00,77.285,77.37,77.245,77.36,655800000.0
2008-12-12 19:00:00,77.365,77.465,77.34,77.415,473600000.0
2008-12-12 19:05:00,77.415,77.44,77.36,77.38,475400000.0
2008-12-12 19:10:00,77.375,77.47,77.365,77.365,385400000.0
2008-12-12 19:15:00,77.36,77.365,77.275,77.34,395200000.0
2008-12-12 19:20:00,77.34,77.435,77.285,77.41,541400000.0
2008-12-12 19:25:00,77.405,77.41,77.325,77.355,358400000.0
2008-12-12 19:30:00,77.355,77.4,77.285,77.38,383200000.0
2008-12-12 19:35:00,77.375,77.45,77.37,77.435,483000000.0
2008-12-12 19:40:00,77.435,77.44,77.3,77.315,457200000.0
2008-12-12 19:45:00,77.32,77.415,77.275,77.31,505200000.0
2008-12-12 19:50:00,77.31,77.355,77.285,77.335,456400000.0
2008-12-12 19:55:00,77.345,77.415,77.32,77.36,362400000.0
2008-12-12 20:00:00,77.36,77.405,77.35,77.375,154400000.0
2008-12-12 20:05:00,77.385,77.39,77.31,77.37,540800007.0
2008-12-12 20:10:00,77.365,77.405,77.345,77.385,404000000.0
2008-12-12 20:15:00,77.375,77.45,77.36,77.44,355200000.0
2008-12-12 20:20:00,77.44,77.485,77.405,77.435,257200000.0
2008-12-12 20:25:00,77.44,77.445,77.2,77.255,357000000.0
2008-12-12 20:30:00,77.255,77.285,77.185,77.2,349600000.0
2008-12-12 20:35:00,77.205,77.215,77.15,77.185,297200000.0
2008-12-12 20:40:00,77.185,77.235,77.155,77.19,441000000.0
2008-12-12 20:45:00,77.19,77.195,77.1,77.125,433800000.0
2008-12-12 20:50:00,77.12,77.3,77.09,77.29,384000000.0
2008-12-12 20:55:00,77.285,77.31,77.195,77.195,276400000.0
2008-12-12 21:00:00,77.19,77.365,77.185,77.335,398200000.0
2008-12-12 21:05:00,77.34,77.375,77.315,77.33,208800000.0
2008-12-12 21:10:00,77.335,77.395,77.33,77.335,156600000.0
2008-12-12 21:15:00,77.345,77.405,77.225,77.23,282400000.0
2008-12-12 21:20:00,77.23,77.27,77.155,77.27,417000000.0
2008-12-12 21:25:00,77.275,77.29,77.22,77.27,316800000.0
2008-12-12 21:30:00,77.275,77.285,77.14,77.19,480600000.0
2008-12-12 21:35:00,77.19,77.26,77.155,77.22,413200000.0
2008-12-12 21:40:00,77.225,77.345,77.215,77.3,359200000.0
2008-12-12 21:45:00,77.3,77.35,77.245,77.3,243800000.0
2008-12-12 21:50:00,77.31,77.45,77.31,77.32,381400000.0
2008-12-12 21:55:00,77.32,77.395,77.3,77.395,329400000.0
2008-12-12 22:00:00,77.4,77.455,77.325,77.325,247000000.0
2008-12-12 22:05:00,77.33,77.355,77.275,77.32,345600000.0
2008-12-12 22:10:00,77.31,77.375,77.3,77.345,139800000.0
2008-12-12 22:15:00,77.35,77.395,77.31,77.36,317000000.0
2008-12-12 22:20:00,77.34,77.49,77.32,77.32,552200000.0
2008-12-12 22:25:00,77.3,77.37,77.24,77.355,1362599994.0
2008-12-12 22:30:00,77.355,77.37,77.28,77.325,296400000.0
2008-12-12 22:35:00,77.33,77.38,77.27,77.355,300200000.0
2008-12-12 22:40:00,77.355,77.385,77.34,77.36,288200000.0
2008-12-12 22:45:00,77.365,77.375,77.26,77.295,1038600001.0
2008-12-12 22:50:00,77.295,77.365,77.285,77.32,300000000.0
2008-12-12 22:55:00,77.33,77.395,77.33,77.355,216600000.0
2008-12-12 23:00:00,77.355,77.365,77.285,77.295,239400000.0
2008-12-12 23:05:00,77.295,77.39,77.28,77.36,202600000.0
2008-12-12 23:10:00,77.36,77.38,77.31,77.33,594800006.0
2008-12-12 23:15:00,77.335,77.375,77.31,77.37,117800002.0
2008-12-12 23:20:00,77.37,77.37,77.29,77.32,278000000.0
2008-12-12 23:25:00,77.315,77.32,77.255,77.26,213400000.0
2008-12-12 23:30:00,77.265,77.345,77.26,77.345,80600000.0
2008-12-12 23:35:00,77.35,77.37,77.345,77.345,47600000.0
2008-12-12 23:40:00,77.345,77.37,77.315,77.355,144000000.0
2008-12-12 23:45:00,77.35,77.35,77.325,77.345,116400000.0
2008-12-12 23:50:00,77.34,77.34,77.26,77.275,135000000.0
2008-12-12 23:55:00,77.275,77.445,77.27,77.445,97800000.0
2008-12-15 00:00:00,77.579,77.58,77.44,77.47,97400000.0
2008-12-15 00:05:00,77.48,77.54,77.405,77.47,61400000.0
2008-12-15 00:10:00,77.47,77.47,77.34,77.355,116600000.0
2008-12-15 00:15:00,77.36,77.39,77.27,77.31,95400000.0
2008-12-15 00:20:00,77.325,77.385,77.28,77.32,116000000.0
2008-12-15 00:25:00,77.325,77.38,77.26,77.35,106000000.0
2008-12-15 00:30:00,77.345,77.39,77.285,77.34,132000000.0
2008-12-15 00:35:00,77.35,77.365,77.28,77.3,80000000.0
2008-12-15 00:40:00,77.295,77.345,77.275,77.325,39600000.0
2008-12-15 00:45:00,77.275,77.385,77.275,77.375,68800000.0
2008-12-15 00:50:00,77.36,77.42,77.35,77.42,90800000.0
2008-12-15 00:55:00,77.435,77.455,77.39,77.42,158800000.0
2008-12-15 01:00:00,77.425,77.515,77.4,77.47,122200000.0
2008-12-15 01:05:00,77.48,77.555,77.455,77.475,172600000.0
2008-12-15 01:10:00,77.47,77.485,77.405,77.45,128200000.0
2008-12-15 01:15:00,77.465,77.48,77.3,77.355,300800000.0
2008-12-15 01:20:00,77.355,77.545,77.25,77.32,291800000.0
2008-12-15 01:25:00,77.325,77.335,77.24,77.26,224000000.0
2008-12-15 01:30:00,77.275,77.335,77.215,77.31,286400000.0
2008-12-15 01:35:00,77.31,77.36,77.265,77.305,268800000.0
2008-12-15 01:40:00,77.295,77.42,77.285,77.42,173200000.0
2008-12-15 01:45:00,77.42,77.45,77.255,77.38,388400000.0
2008-12-15 01:50:00,77.383,77.455,77.235,77.305,501200000.0
2008-12-15 01:55:00,77.285,77.36,77.2,77.32,690600000.0
2008-12-15 02:00:00,77.315,77.415,77.23,77.415,346400000.0
2008-12-15 02:05:00,77.415,77.44,77.325,77.355,359600000.0
2008-12-15 02:10:00,77.365,77.49,77.315,77.455,227200000.0
2008-12-15 02:15:00,77.45,77.56,77.425,77.52,318400000.0
2008-12-15 02:20:00,77.535,77.565,77.495,77.56,228800000.0
2008-12-15 02:25:00,77.55,77.685,77.535,77.66,205600000.0
2008-12-15 02:30:00,77.645,77.83,77.635,77.825,374000000.0
2008-12-15 02:35:00,77.84,77.89,77.41,77.43,3500199971.0
2008-12-15 02:40:00,77.795,77.81,77.73,77.76,841399995.0
2008-12-15 02:45:00,77.765,77.775,77.65,77.7,282600000.0
2008-12-15 02:50:00,77.71,77.715,77.66,77.66,198200000.0
2008-12-15 02:55:00,77.655,77.655,77.455,77.505,333200000.0
2008-12-15 03:00:00,77.51,77.615,77.41,77.6,230800000.0
2008-12-15 03:05:00,77.605,77.71,77.575,77.7,161600000.0
2008-12-15 03:10:00,77.695,77.76,77.65,77.735,319800000.0
2008-12-15 03:15:00,77.74,77.74,77.62,77.7,238199998.0
2008-12-15 03:20:00,77.69,77.705,77.625,77.635,208200000.0
2008-12-15 03:25:00,77.64,77.64,77.47,77.515,328000000.0
2008-12-15 03:30:00,77.505,77.525,77.465,77.51,155200000.0
2008-12-15 03:35:00,77.505,77.555,77.435,77.46,216000000.0
2008-12-15 03:40:00,77.46,77.525,77.435,77.49,169600000.0
2008-12-15 03:45:00,77.495,77.53,77.46,77.49,465200008.0
2008-12-15 03:50:00,77.485,77.505,77.41,77.455,372000003.0
2008-12-15 03:55:00,77.465,77.475,77.395,77.42,1147200001.0
2008-12-15 04:00:00,77.39,77.42,77.365,77.375,250400000.0
2008-12-15 04:05:00,77.385,77.515,77.37,77.445,322800000.0
2008-12-15 04:10:00,77.44,77.455,77.425,77.425,128000000.0
2008-12-15 04:15:00,77.43,77.45,77.42,77.43,128000000.0
2008-12-15 04:20:00,77.435,77.45,77.43,77.435,81600000.0
2008-12-15 04:25:00,77.43,77.46,77.43,77.46,124600000.0
2008-12-15 04:30:00,77.455,77.475,77.445,77.47,55200000.0
2008-12-15 04:35:00,77.475,77.485,77.465,77.47,89400000.0
2008-12-15 04:40:00,77.47,77.485,77.47,77.485,65400000.0
2008-12-15 04:45:00,77.495,77.535,77.49,77.535,77200000.0
2008-12-15 04:50:00,77.53,77.53,77.48,77.495,97400000.0
2008-12-15 04:55:00,77.5,77.5,77.485,77.49,25600000.0
2008-12-15 05:00:00,77.495,77.575,77.485,77.575,86600000.0
2008-12-15 05:05:00,77.58,77.585,77.535,77.56,85000000.0
2008-12-15 05:10:00,77.565,77.58,77.53,77.555,267800000.0
2008-12-15 05:15:00,77.56,77.595,77.545,77.58,93600000.0
2008-12-15 05:20:00,77.58,77.59,77.531,77.58,206400000.0
2008-12-15 05:25:00,77.58,77.595,77.489,77.555,445000000.0
2008-12-15 05:30:00,77.55,77.56,77.535,77.545,88800000.0
2008-12-15 05:35:00,77.509,77.56,77.485,77.555,198000000.0
2008-12-15 05:40:00,77.55,77.57,77.54,77.555,114800000.0
2008-12-15 05:45:00,77.555,77.61,77.555,77.575,120600000.0
2008-12-15 05:50:00,77.575,77.655,77.575,77.63,82200000.0
2008-12-15 05:55:00,77.635,77.645,77.63,77.645,62800000.0
2008-12-15 06:00:00,77.645,77.65,77.61,77.63,131800000.0
2008-12-15 06:05:00,77.63,77.64,77.61,77.64,117400000.0
2008-12-15 06:10:00,77.64,77.685,77.635,77.685,123600000.0
2008-12-15 06:15:00,77.685,77.685,77.595,77.625,296000000.0
2008-12-15 06:20:00,77.63,77.705,77.625,77.685,207400000.0
2008-12-15 06:25:00,77.68,77.685,77.625,77.67,131000000.0
2008-12-15 06:30:00,77.665,77.725,77.65,77.705,126200000.0
2008-12-15 06:35:00,77.71,77.73,77.695,77.705,181000000.0
2008-12-15 06:40:00,77.71,77.73,77.7,77.715,106000000.0
2008-12-15 06:45:00,77.72,77.725,77.68,77.705,91800000.0
2008-12-15 06:50:00,77.71,77.805,77.71,77.78,157800000.0
2008-12-15 06:55:00,77.785,77.785,77.67,77.685,81400000.0
2008-12-15 07:00:00,77.653,77.72,77.637,77.72,160600000.0
2008-12-15 07:05:00,77.725,77.725,77.675,77.69,104000000.0
2008-12-15 07:10:00,77.69,77.7,77.61,77.625,215000000.0
2008-12-15 07:15:00,77.625,77.67,77.595,77.61,203200000.0
2008-12-15 07:20:00,77.62,77.635,77.54,77.54,180600000.0
2008-12-15 07:25:00,77.54,77.595,77.5,77.5,273600000.0
2008-12-15 07:30:00,77.5,77.515,77.445,77.49,348200000.0
2008-12-15 07:35:00,77.495,77.495,77.375,77.42,336400000.0
2008-12-15 07:40:00,77.41,77.43,77.37,77.43,232800000.0
2008-12-15 07:45:00,77.43,77.555,77.42,77.495,241400000.0
2008-12-15 07:50:00,77.495,77.5,77.46,77.495,91600000.0
2008-12-15 07:55:00,77.495,77.575,77.495,77.575,223400000.0
2008-12-15 08:00:00,77.575,77.605,77.56,77.58,191400000.0
2008-12-15 08:05:00,77.585,77.65,77.555,77.645,151400000.0
2008-12-15 08:10:00,77.65,77.685,77.565,77.565,265400000.0
2008-12-15 08:15:00,77.56,77.625,77.545,77.585,299600000.0
2008-12-15 08:20:00,77.59,77.66,77.59,77.65,317600000.0
2008-12-15 08:25:00,77.645,77.675,77.625,77.655,170800000.0
2008-12-15 08:30:00,77.67,77.76,77.665,77.755,298200000.0
2008-12-15 08:35:00,77.76,77.8,77.74,77.745,159800000.0
2008-12-15 08:40:00,77.745,77.77,77.745,77.745,73800000.0
2008-12-15 08:45:00,77.745,77.76,77.585,77.63,334600000.0
2008-12-15 08:50:00,77.625,77.71,77.58,77.67,235200000.0
2008-12-15 08:55:00,77.68,77.75,77.67,77.725,336600000.0
2008-12-15 09:00:00,77.73,77.78,77.695,77.78,354600000.0
2008-12-15 09:05:00,77.775,77.87,77.73,77.835,386600000.0
2008-12-15 09:10:00,77.84,77.875,77.775,77.775,223000000.0
2008-12-15 09:15:00,77.775,77.775,77.715,77.72,188800000.0
2008-12-15 09:20:00,77.725,77.725,77.67,77.67,322400000.0
2008-12-15 09:25:00,77.665,77.68,77.575,77.625,398600000.0
2008-12-15 09:30:00,77.62,77.675,77.605,77.67,325600000.0
2008-12-15 09:35:00,77.67,77.75,77.665,77.75,182200000.0
2008-12-15 09:40:00,77.76,77.76,77.685,77.69,508400000.0
2008-12-15 09:45:00,77.69,77.695,77.635,77.67,353400000.0
2008-12-15 09:50:00,77.675,77.675,77.61,77.66,317600000.0
2008-12-15 09:55:00,77.655,77.68,77.525,77.535,476400000.0
2008-12-15 10:00:00,77.54,77.565,77.465,77.555,650400000.0
2008-12-15 10:05:00,77.56,77.645,77.56,77.585,374000000.0
2008-12-15 10:10:00,77.58,77.58,77.365,77.42,673000000.0
2008-12-15 10:15:00,77.425,77.45,77.335,77.335,629400000.0
2008-12-15 10:20:00,77.335,77.35,77.155,77.205,734600000.0
2008-12-15 10:25:00,77.21,77.325,77.19,77.315,708800000.0
2008-12-15 10:30:00,77.31,77.325,77.24,77.305,1113400000.0
2008-12-15 10:35:00,77.3,77.3,77.225,77.28,613800000.0
2008-12-15 10:40:00,77.285,77.355,77.265,77.335,531600000.0
2008-12-15 10:45:00,77.335,77.365,77.225,77.255,743400000.0
2008-12-15 10:50:00,77.25,77.325,77.215,77.235,974000000.0
2008-12-15 10:55:00,77.235,77.32,77.225,77.3,689000000.0
2008-12-15 11:00:00,77.3,77.405,77.28,77.34,680600000.0
2008-12-15 11:05:00,77.34,77.35,77.23,77.23,756200000.0
2008-12-15 11:10:00,77.23,77.33,77.22,77.26,712400000.0
2008-12-15 11:15:00,77.265,77.385,77.265,77.375,631600000.0
2008-12-15 11:20:00,77.375,77.45,77.36,77.37,891800000.0
2008-12-15 11:25:00,77.37,77.42,77.34,77.375,895200000.0
2008-12-15 11:30:00,77.38,77.41,77.325,77.325,643400000.0
2008-12-15 11:35:00,77.32,77.345,77.17,77.18,821400000.0
2008-12-15 11:40:00,77.185,77.29,77.12,77.275,723800000.0
2008-12-15 11:45:00,77.27,77.325,77.25,77.275,549800000.0
2008-12-15 11:50:00,77.275,77.395,77.255,77.35,691400000.0
2008-12-15 11:55:00,77.355,77.415,77.335,77.38,477000000.0
2008-12-15 12:00:00,77.375,77.44,77.275,77.31,735600000.0
2008-12-15 12:05:00,77.31,77.41,77.305,77.375,638600000.0
2008-12-15 12:10:00,77.38,77.42,77.35,77.375,423600000.0
2008-12-15 12:15:00,77.375,77.455,77.335,77.45,707400000.0
2008-12-15 12:20:00,77.445,77.52,77.435,77.44,586200000.0
2008-12-15 12:25:00,77.44,77.555,77.44,77.495,529400000.0
2008-12-15 12:30:00,77.49,77.57,77.48,77.49,501200000.0
2008-12-15 12:35:00,77.49,77.61,77.475,77.565,917500000.0
2008-12-15 12:40:00,77.565,77.605,77.53,77.545,808600000.0
2008-12-15 12:45:00,77.545,77.565,77.465,77.465,665800000.0
2008-12-15 12:50:00,77.465,77.505,77.45,77.475,622000000.0
2008-12-15 12:55:00,77.48,77.52,77.41,77.515,619600000.0
2008-12-15 13:00:00,77.52,77.52,77.455,77.46,310000000.0
2008-12-15 13:05:00,77.465,77.53,77.46,77.52,361200000.0
2008-12-15 13:10:00,77.51,77.595,77.48,77.485,489800000.0
2008-12-15 13:15:00,77.47,77.495,77.41,77.455,972600000.0
2008-12-15 13:20:00,77.455,77.535,77.395,77.515,782000000.0
2008-12-15 13:25:00,77.515,77.53,77.48,77.485,411200000.0
2008-12-15 13:30:00,77.485,77.49,77.4,77.43,368200000.0
2008-12-15 13:35:00,77.43,77.485,77.43,77.45,392200000.0
2008-12-15 13:40:00,77.45,77.465,77.425,77.44,512200000.0
2008-12-15 13:45:00,77.445,77.465,77.415,77.445,229600000.0
2008-12-15 13:50:00,77.445,77.485,77.41,77.425,366600000.0
2008-12-15 13:55:00,77.425,77.46,77.415,77.445,345000000.0
2008-12-15 14:00:00,77.45,77.45,77.325,77.39,498200000.0
2008-12-15 14:05:00,77.39,77.4,77.305,77.355,617800000.0
2008-12-15 14:10:00,77.355,77.46,77.335,77.42,584600000.0
2008-12-15 14:15:00,77.415,77.46,77.4,77.425,567800000.0
2008-12-15 14:20:00,77.425,77.45,77.36,77.405,759200000.0
2008-12-15 14:25:00,77.405,77.49,77.405,77.46,644400000.0
2008-12-15 14:30:00,77.455,77.495,77.45,77.485,243400000.0
2008-12-15 14:35:00,77.48,77.495,77.415,77.43,472000000.0
2008-12-15 14:40:00,77.425,77.465,77.415,77.435,320800000.0
2008-12-15 14:45:00,77.435,77.615,77.435,77.59,659600000.0
2008-12-15 14:50:00,77.585,77.61,77.535,77.54,325200000.0
2008-12-15 14:55:00,77.545,77.64,77.545,77.6,354600000.0
2008-12-15 15:00:00,77.61,77.61,77.44,77.47,333200000.0
2008-12-15 15:05:00,77.47,77.565,77.465,77.54,404400000.0
2008-12-15 15:10:00,77.53,77.55,77.485,77.505,465800000.0
2008-12-15 15:15:00,77.485,77.5,77.325,77.335,644800000.0
2008-12-15 15:20:00,77.33,77.435,77.285,77.42,812100000.0
2008-12-15 15:25:00,77.42,77.445,77.32,77.335,442000000.0
2008-12-15 15:30:00,77.34,77.415,77.295,77.345,666000000.0
2008-12-15 15:35:00,77.345,77.425,77.315,77.355,647800000.0
2008-12-15 15:40:00,77.355,77.515,77.355,77.465,686200000.0
2008-12-15 15:45:00,77.465,77.52,77.435,77.48,732600000.0
2008-12-15 15:50:00,77.49,77.5,77.385,77.44,655600000.0
2008-12-15 15:55:00,77.445,77.465,77.375,77.395,745600000.0
2008-12-15 16:00:00,77.39,77.465,77.37,77.38,515800000.0
2008-12-15 16:05:00,77.375,77.52,77.375,77.51,516000000.0
2008-12-15 16:10:00,77.51,77.525,77.325,77.39,658800000.0
2008-12-15 16:15:00,77.385,77.48,77.375,77.475,766200000.0
2008-12-15 16:20:00,77.48,77.68,77.45,77.66,1015200000.0
2008-12-15 16:25:00,77.66,77.67,77.59,77.61,814100000.0
2008-12-15 16:30:00,77.605,77.71,77.595,77.7,849600000.0
2008-12-15 16:35:00,77.695,77.71,77.62,77.655,693800000.0
2008-12-15 16:40:00,77.65,77.655,77.5,77.54,889600000.0
2008-12-15 16:45:00,77.535,77.645,77.5,77.595,815000000.0
2008-12-15 16:50:00,77.6,77.805,77.585,77.805,675800000.0
2008-12-15 16:55:00,77.8,77.805,77.685,77.71,600600000.0
2008-12-15 17:00:00,77.71,77.89,77.68,77.87,1229200000.0
2008-12-15 17:05:00,77.86,77.97,77.86,77.91,791600000.0
2008-12-15 17:10:00,77.9,77.975,77.85,77.885,780000000.0
2008-12-15 17:15:00,77.895,78.015,77.86,78.01,710400000.0
2008-12-15 17:20:00,78.0,78.19,77.94,78.19,1065800000.0
2008-12-15 17:25:00,78.19,78.325,78.155,78.27,1112200000.0
2008-12-15 17:30:00,78.27,78.28,78.16,78.19,888600000.0
2008-12-15 17:35:00,78.185,78.265,78.095,78.24,911800000.0
2008-12-15 17:40:00,78.24,78.32,78.12,78.305,1048400000.0
2008-12-15 17:45:00,78.29,78.32,78.195,78.21,1061800000.0
2008-12-15 17:50:00,78.21,78.285,78.15,78.195,771200000.0
2008-12-15 17:55:00,78.195,78.205,78.09,78.135,593600000.0
2008-12-15 18:00:00,78.135,78.135,78.06,78.095,671200000.0
2008-12-15 18:05:00,78.09,78.18,78.085,78.155,578400000.0
2008-12-15 18:10:00,78.155,78.245,78.125,78.21,743400000.0
2008-12-15 18:15:00,78.205,78.28,78.17,78.185,471300000.0
2008-12-15 18:20:00,78.18,78.265,78.17,78.235,632200000.0
2008-12-15 18:25:00,78.235,78.31,78.21,78.255,623200000.0
2008-12-15 18:30:00,78.25,78.27,78.21,78.225,420200000.0
2008-12-15 18:35:00,78.22,78.23,78.13,78.145,439400000.0
2008-12-15 18:40:00,78.15,78.155,78.05,78.065,472200000.0
2008-12-15 18:45:00,78.055,78.125,78.04,78.125,370600000.0
2008-12-15 18:50:00,78.125,78.21,78.125,78.195,374200000.0
2008-12-15 18:55:00,78.2,78.25,78.185,78.245,480800000.0
2008-12-15 19:00:00,78.24,78.25,78.185,78.24,605800000.0
2008-12-15 19:05:00,78.245,78.28,78.215,78.26,175800000.0
2008-12-15 19:10:00,78.26,78.305,78.25,78.25,406600000.0
2008-12-15 19:15:00,78.25,78.305,78.24,78.28,380000000.0
2008-12-15 19:20:00,78.28,78.34,78.265,78.33,234800000.0
2008-12-15 19:25:00,78.325,78.35,78.3,78.33,446200000.0
2008-12-15 19:30:00,78.335,78.335,78.225,78.23,356600000.0
2008-12-15 19:35:00,78.235,78.235,78.115,78.115,345599998.0
2008-12-15 19:40:00,78.12,78.155,78.065,78.11,306400000.0
2008-12-15 19:45:00,78.105,78.135,78.065,78.065,417600000.0
2008-12-15 19:50:00,78.065,78.105,78.055,78.08,316200000.0
2008-12-15 19:55:00,78.08,78.185,78.07,78.165,333000000.0
2008-12-15 20:00:00,78.16,78.195,78.09,78.175,522800000.0
2008-12-15 20:05:00,78.175,78.18,78.045,78.065,422600000.0
2008-12-15 20:10:00,78.06,78.12,78.055,78.075,316000000.0
2008-12-15 20:15:00,78.08,78.105,78.045,78.1,214200000.0
2008-12-15 20:20:00,78.1,78.185,78.1,78.175,262200000.0
2008-12-15 20:25:00,78.18,78.335,78.17,78.315,330000000.0
2008-12-15 20:30:00,78.3,78.33,78.245,78.29,347800000.0
2008-12-15 20:35:00,78.29,78.305,78.225,78.245,186400000.0
2008-12-15 20:40:00,78.245,78.33,78.225,78.235,293000000.0
2008-12-15 20:45:00,78.225,78.335,78.215,78.335,373400000.0
2008-12-15 20:50:00,78.32,78.335,78.14,78.17,396400000.0
2008-12-15 20:55:00,78.17,78.245,78.17,78.215,336400000.0
2008-12-15 21:00:00,78.2,78.275,78.195,78.26,252400000.0
2008-12-15 21:05:00,78.26,78.27,78.215,78.25,283200000.0
2008-12-15 21:10:00,78.24,78.24,78.135,78.15,851200008.0
2008-12-15 21:15:00,78.15,78.195,78.13,78.155,253800000.0
2008-12-15 21:20:00,78.16,78.205,78.13,78.185,188600000.0
2008-12-15 21:25:00,78.18,78.22,78.115,78.12,263600000.0
2008-12-15 21:30:00,78.125,78.24,78.115,78.235,205000000.0
2008-12-15 21:35:00,78.225,78.27,78.185,78.245,383200000.0
2008-12-15 21:40:00,78.255,78.295,78.185,78.185,356600000.0
2008-12-15 21:45:00,78.185,78.205,78.14,78.155,364800000.0
2008-12-15 21:50:00,78.16,78.16,78.1,78.105,193400000.0
2008-12-15 21:55:00,78.115,78.13,78.045,78.065,369100000.0
2008-12-15 22:00:00,78.06,78.175,78.06,78.145,215400000.0
2008-12-15 22:05:00,78.15,78.155,78.075,78.08,189400000.0
2008-12-15 22:10:00,78.08,78.095,78.025,78.05,272600000.0
2008-12-15 22:15:00,78.06,78.2,78.03,78.15,252800000.0
2008-12-15 22:20:00,78.14,78.145,78.115,78.14,196600000.0
2008-12-15 22:25:00,78.14,78.265,78.13,78.24,254800000.0
2008-12-15 22:30:00,78.23,78.32,78.21,78.32,442200000.0
2008-12-15 22:35:00,78.33,78.57,78.325,78.505,894000000.0
2008-12-15 22:40:00,78.505,78.505,78.355,78.375,975600000.0
2008-12-15 22:45:00,78.38,78.38,78.295,78.3,473600000.0
2008-12-15 22:50:00,78.3,78.305,78.255,78.28,422400000.0
2008-12-15 22:55:00,78.275,78.33,78.265,78.3,399200000.0
2008-12-15 23:00:00,78.3,78.325,78.275,78.315,331400000.0
2008-12-15 23:05:00,78.31,78.325,78.255,78.315,173800000.0
2008-12-15 23:10:00,78.315,78.35,78.285,78.325,346600000.0
2008-12-15 23:15:00,78.33,78.34,78.27,78.32,291000000.0
2008-12-15 23:20:00,78.32,78.345,78.285,78.295,441000000.0
2008-12-15 23:25:00,78.295,78.325,78.21,78.22,289600000.0
2008-12-15 23:30:00,78.205,78.25,78.09,78.16,713099996.0
2008-12-15 23:35:00,78.16,78.18,78.105,78.17,281900000.0
2008-12-15 23:40:00,78.17,78.225,78.15,78.155,243400000.0
2008-12-15 23:45:00,78.145,78.185,78.145,78.175,267000000.0
2008-12-15 23:50:00,78.17,78.225,78.135,78.165,246000000.0
2008-12-15 23:55:00,78.165,78.195,78.155,78.165,178000000.0
2008-12-16 00:00:00,78.17,78.23,78.16,78.205,141800000.0
2008-12-16 00:05:00,78.2,78.235,78.14,78.23,125000000.0
2008-12-16 00:10:00,78.225,78.26,78.195,78.26,38000000.0
2008-12-16 00:15:00,78.255,78.41,78.245,78.39,144199999.0
2008-12-16 00:20:00,78.395,78.41,78.32,78.325,402999998.0
2008-12-16 00:25:00,78.33,78.355,78.263,78.295,223599997.0
2008-12-16 00:30:00,78.345,78.345,78.28,78.29,1131399994.0
2008-12-16 00:35:00,78.295,78.295,78.285,78.29,105600000.0
2008-12-16 00:40:00,78.295,78.345,78.295,78.345,28800000.0
2008-12-16 00:45:00,78.34,78.355,78.31,78.325,54400000.0
2008-12-16 00:50:00,78.325,78.325,78.265,78.265,169200000.0
2008-12-16 00:55:00,78.295,78.3,78.22,78.23,393999999.0
2008-12-16 01:00:00,78.225,78.255,78.21,78.22,1924599897.0
2008-12-16 01:05:00,78.22,78.26,78.22,78.245,511799975.0
2008-12-16 01:10:00,78.24,78.31,78.23,78.305,114200000.0
2008-12-16 01:15:00,78.305,78.325,78.265,78.295,116600000.0
2008-12-16 01:20:00,78.28,78.385,78.28,78.345,127000000.0
2008-12-16 01:25:00,78.345,78.36,78.32,78.355,77400000.0
2008-12-16 01:30:00,78.355,78.385,78.3,78.325,134600000.0
2008-12-16 01:35:00,78.335,78.36,78.325,78.325,168200000.0
2008-12-16 01:40:00,78.33,78.33,78.24,78.265,63800000.0
2008-12-16 01:45:00,78.26,78.26,78.125,78.125,1324000000.0
2008-12-16 01:50:00,78.13,78.185,78.12,78.145,174600000.0
2008-12-16 01:55:00,78.125,78.155,78.12,78.155,446800000.0
2008-12-16 02:00:00,78.15,78.195,78.085,78.18,343600000.0
2008-12-16 02:05:00,78.18,78.185,78.12,78.13,489200000.0
2008-12-16 02:10:00,78.13,78.185,78.095,78.175,256000000.0
2008-12-16 02:15:00,78.175,78.175,78.11,78.145,224400000.0
2008-12-16 02:20:00,78.145,78.15,78.1,78.12,304000000.0
2008-12-16 02:25:00,78.12,78.145,78.08,78.11,268400000.0
2008-12-16 02:30:00,78.11,78.125,78.04,78.08,325900000.0
2008-12-16 02:35:00,78.08,78.135,78.08,78.13,137600000.0
2008-12-16 02:40:00,78.125,78.14,78.09,78.12,126400000.0
2008-12-16 02:45:00,78.115,78.165,78.115,78.155,148800000.0
2008-12-16 02:50:00,78.15,78.23,78.13,78.13,539600000.0
2008-12-16 02:55:00,78.135,78.18,78.12,78.155,225600000.0
2008-12-16 03:00:00,78.15,78.215,78.135,78.18,187600000.0
2008-12-16 03:05:00,78.18,78.335,78.18,78.305,518400000.0
2008-12-16 03:10:00,78.315,78.335,78.295,78.3,70400000.0
2008-12-16 03:15:00,78.3,78.32,78.275,78.29,120000000.0
2008-12-16 03:20:00,78.285,78.3,78.24,78.245,108800000.0
2008-12-16 03:25:00,78.25,78.285,78.245,78.255,113600000.0
2008-12-16 03:30:00,78.26,78.295,78.255,78.29,100800000.0
2008-12-16 03:35:00,78.3,78.32,78.275,78.305,170400000.0
2008-12-16 03:40:00,78.305,78.31,78.255,78.255,129600000.0
2008-12-16 03:45:00,78.265,78.285,78.26,78.275,103200000.0
2008-12-16 03:50:00,78.295,78.34,78.275,78.335,169400000.0
2008-12-16 03:55:00,78.335,78.38,78.315,78.35,231200000.0
2008-12-16 04:00:00,78.35,78.395,78.31,78.32,309200000.0
2008-12-16 04:05:00,78.32,78.345,78.29,78.295,197600000.0
2008-12-16 04:10:00,78.295,78.315,78.275,78.275,238400000.0
2008-12-16 04:15:00,78.275,78.3,78.265,78.29,131200000.0
2008-12-16 04:20:00,78.295,78.3,78.25,78.26,103200000.0
2008-12-16 04:25:00,78.255,78.275,78.2,78.22,197200000.0
2008-12-16 04:30:00,78.225,78.235,78.21,78.235,68200000.0
2008-12-16 04:35:00,78.193,78.24,78.165,78.23,67200000.0
2008-12-16 04:40:00,78.225,78.225,78.17,78.195,133400000.0
2008-12-16 04:45:00,78.21,78.245,78.19,78.235,190400000.0
2008-12-16 04:50:00,78.235,78.29,78.235,78.25,263600000.0
2008-12-16 04:55:00,78.255,78.3,78.235,78.295,145600000.0
2008-12-16 05:00:00,78.305,78.32,78.255,78.305,194600000.0
2008-12-16 05:05:00,78.31,78.31,78.275,78.29,134000000.0
2008-12-16 05:10:00,78.29,78.295,78.23,78.235,130600000.0
2008-12-16 05:15:00,78.24,78.25,78.23,78.24,78200000.0
2008-12-16 05:20:00,78.235,78.295,78.235,78.295,168000000.0
2008-12-16 05:25:00,78.29,78.29,78.245,78.265,138800000.0
2008-12-16 05:30:00,78.265,78.34,78.265,78.275,553000000.0
2008-12-16 05:35:00,78.28,78.31,78.28,78.295,300200000.0
2008-12-16 05:40:00,78.29,78.32,78.285,78.32,242600000.0
2008-12-16 05:45:00,78.32,78.345,78.315,78.315,140400000.0
2008-12-16 05:50:00,78.315,78.335,78.305,78.32,147600000.0
2008-12-16 05:55:00,78.325,78.325,78.265,78.28,216000000.0
2008-12-16 06:00:00,78.285,78.29,78.255,78.265,140400000.0
2008-12-16 06:05:00,78.27,78.315,78.27,78.295,278000000.0
2008-12-16 06:10:00,78.3,78.32,78.29,78.315,295400000.0
2008-12-16 06:15:00,78.31,78.315,78.285,78.3,116400000.0
2008-12-16 06:20:00,78.305,78.31,78.295,78.3,53600000.0
2008-12-16 06:25:00,78.305,78.32,78.295,78.305,103600000.0
2008-12-16 06:30:00,78.305,78.31,78.232,78.305,362800000.0
2008-12-16 06:35:00,78.3,78.365,78.3,78.34,248200000.0
2008-12-16 06:40:00,78.335,78.38,78.325,78.365,230000000.0
2008-12-16 06:45:00,78.37,78.38,78.33,78.345,142400000.0
2008-12-16 06:50:00,78.335,78.365,78.335,78.36,108600000.0
2008-12-16 06:55:00,78.355,78.36,78.31,78.31,120600000.0
2008-12-16 07:00:00,78.315,78.35,78.3,78.325,287800000.0
2008-12-16 07:05:00,78.325,78.34,78.3,78.33,234500000.0
2008-12-16 07:10:00,78.335,78.345,78.31,78.325,320600000.0
2008-12-16 07:15:00,78.32,78.32,78.24,78.25,183800000.0
2008-12-16 07:20:00,78.25,78.31,78.25,78.28,508200000.0
2008-12-16 07:25:00,78.28,78.345,78.275,78.32,167600000.0
2008-12-16 07:30:00,78.325,78.325,78.24,78.285,265400000.0
2008-12-16 07:35:00,78.285,78.305,78.255,78.265,168800000.0
2008-12-16 07:40:00,78.26,78.27,78.19,78.19,305600000.0
2008-12-16 07:45:00,78.19,78.205,78.13,78.16,444200000.0
2008-12-16 07:50:00,78.155,78.245,78.135,78.215,352400000.0
2008-12-16 07:55:00,78.21,78.23,78.165,78.185,254600000.0
2008-12-16 08:00:00,78.195,78.195,78.135,78.17,341800000.0
2008-12-16 08:05:00,78.165,78.19,78.15,78.185,294600000.0
2008-12-16 08:10:00,78.18,78.205,78.15,78.16,294200000.0
2008-12-16 08:15:00,78.16,78.175,78.095,78.125,374800000.0
2008-12-16 08:20:00,78.13,78.165,78.11,78.12,383200000.0
2008-12-16 08:25:00,78.115,78.24,78.11,78.115,538400000.0
2008-12-16 08:30:00,78.12,78.185,78.08,78.18,422200000.0
2008-12-16 08:35:00,78.175,78.2,78.125,78.165,220600000.0
2008-12-16 08:40:00,78.16,78.185,78.13,78.15,235800000.0
2008-12-16 08:45:00,78.145,78.165,78.1,78.12,393400000.0
2008-12-16 08:50:00,78.115,78.135,78.015,78.03,3530799998.0
2008-12-16 08:55:00,78.03,78.065,77.985,78.045,703800000.0
2008-12-16 09:00:00,78.05,78.155,78.03,78.155,178400000.0
2008-12-16 09:05:00,78.14,78.14,78.05,78.09,371800000.0
2008-12-16 09:10:00,78.09,78.1,78.04,78.095,372200000.0
2008-12-16 09:15:00,78.1,78.11,78.02,78.045,820200000.0
2008-12-16 09:20:00,78.045,78.06,77.99,78.005,509800000.0
2008-12-16 09:25:00,78.01,78.035,77.92,77.93,355600000.0
2008-12-16 09:30:00,77.92,77.93,77.82,77.835,325500000.0
2008-12-16 09:35:00,77.84,77.91,77.8,77.89,510000000.0
2008-12-16 09:40:00,77.885,77.96,77.87,77.96,523800000.0
2008-12-16 09:45:00,77.955,78.095,77.93,78.08,573200000.0
2008-12-16 09:50:00,78.085,78.12,77.97,78.025,507400000.0
2008-12-16 09:55:00,78.03,78.18,78.03,78.15,369000000.0
2008-12-16 10:00:00,78.145,78.15,78.05,78.065,596400000.0
2008-12-16 10:05:00,78.07,78.205,78.035,78.2,513800000.0
2008-12-16 10:10:00,78.2,78.245,78.125,78.195,629200000.0
2008-12-16 10:15:00,78.2,78.225,78.17,78.185,465800000.0
2008-12-16 10:20:00,78.185,78.195,78.075,78.09,306600000.0
2008-12-16 10:25:00,78.085,78.13,78.045,78.085,422100000.0
2008-12-16 10:30:00,78.09,78.155,78.05,78.115,330400000.0
2008-12-16 10:35:00,78.125,78.125,77.975,78.005,686600000.0
2008-12-16 10:40:00,78.015,78.095,77.94,78.075,682200000.0
2008-12-16 10:45:00,78.065,78.085,77.985,78.04,586200000.0
2008-12-16 10:50:00,78.04,78.12,77.995,78.025,275000000.0
2008-12-16 10:55:00,78.025,78.145,78.025,78.14,271400000.0
2008-12-16 11:00:00,78.135,78.15,78.095,78.13,453400000.0
2008-12-16 11:05:00,78.13,78.165,78.095,78.11,491500000.0
2008-12-16 11:10:00,78.115,78.16,78.06,78.13,552000000.0
2008-12-16 11:15:00,78.13,78.18,78.115,78.135,601800000.0
2008-12-16 11:20:00,78.135,78.155,78.07,78.07,754900000.0
2008-12-16 11:25:00,78.07,78.12,78.01,78.115,966600000.0
2008-12-16 11:30:00,78.11,78.195,78.075,78.165,822800000.0
2008-12-16 11:35:00,78.175,78.22,78.03,78.04,758000000.0
2008-12-16 11:40:00,78.04,78.09,78.03,78.07,605200000.0
2008-12-16 11:45:00,78.07,78.11,78.03,78.035,566000000.0
2008-12-16 11:50:00,78.035,78.04,77.89,77.905,744000000.0
2008-12-16 11:55:00,77.915,78.07,77.915,78.07,942200000.0
2008-12-16 12:00:00,78.075,78.095,77.995,78.0,846000000.0
2008-12-16 12:05:00,78.0,78.05,77.95,78.05,688000000.0
2008-12-16 12:10:00,78.055,78.105,78.025,78.04,472000000.0
2008-12-16 12:15:00,78.05,78.07,77.955,77.98,415600000.0
2008-12-16 12:20:00,77.98,78.025,77.95,77.97,480800000.0
2008-12-16 12:25:00,77.965,77.98,77.87,77.915,540400000.0
2008-12-16 12:30:00,77.91,77.945,77.895,77.91,538400000.0
2008-12-16 12:35:00,77.905,77.93,77.85,77.895,793800000.0
2008-12-16 12:40:00,77.905,77.945,77.885,77.89,782800000.0
2008-12-16 12:45:00,77.89,77.94,77.87,77.92,421200000.0
2008-12-16 12:50:00,77.925,77.985,77.82,77.825,579100000.0
2008-12-16 12:55:00,77.825,77.86,77.71,77.71,523800000.0
2008-12-16 13:00:00,77.71,77.915,77.675,77.86,886500000.0
2008-12-16 13:05:00,77.86,77.865,77.77,77.815,762600000.0
2008-12-16 13:10:00,77.82,77.85,77.79,77.85,354200000.0
2008-12-16 13:15:00,77.85,77.88,77.83,77.855,554400000.0
2008-12-16 13:20:00,77.855,77.905,77.815,77.845,527000000.0
2008-12-16 13:25:00,77.845,77.95,77.835,77.92,549400000.0
2008-12-16 13:30:00,77.925,77.925,77.795,77.85,799300000.0
2008-12-16 13:35:00,77.845,77.86,77.77,77.785,521800000.0
2008-12-16 13:40:00,77.79,77.845,77.765,77.805,833600000.0
2008-12-16 13:45:00,77.805,77.865,77.76,77.85,595000000.0
2008-12-16 13:50:00,77.855,77.89,77.81,77.87,467200000.0
2008-12-16 13:55:00,77.875,77.93,77.85,77.93,448200000.0
2008-12-16 14:00:00,77.93,77.975,77.895,77.95,687800000.0
2008-12-16 14:05:00,77.945,77.97,77.895,77.94,643600000.0
2008-12-16 14:10:00,77.94,77.96,77.875,77.91,641200000.0
2008-12-16 14:15:00,77.915,78.0,77.915,77.985,488000000.0
2008-12-16 14:20:00,77.98,78.03,77.92,77.99,740400000.0
2008-12-16 14:25:00,77.985,78.03,77.965,78.005,547000000.0
2008-12-16 14:30:00,78.005,78.105,78.005,78.08,533000000.0
2008-12-16 14:35:00,78.08,78.125,78.035,78.12,611800000.0
2008-12-16 14:40:00,78.12,78.15,78.025,78.07,774000000.0
2008-12-16 14:45:00,78.075,78.135,78.03,78.115,597100000.0
2008-12-16 14:50:00,78.115,78.13,78.015,78.035,444000000.0
2008-12-16 14:55:00,78.03,78.03,77.995,78.03,286400000.0
2008-12-16 15:00:00,78.03,78.06,77.955,77.955,492600000.0
2008-12-16 15:05:00,77.955,78.005,77.925,77.95,435800000.0
2008-12-16 15:10:00,77.95,77.995,77.885,77.885,583000000.0
2008-12-16 15:15:00,77.89,77.975,77.83,77.915,1088900000.0
2008-12-16 15:20:00,77.92,78.025,77.9,77.995,1169400000.0
2008-12-16 15:25:00,77.985,78.04,77.945,77.985,652600000.0
2008-12-16 15:30:00,77.985,78.0,77.94,77.985,930800000.0
2008-12-16 15:35:00,77.985,78.01,77.935,77.98,793900000.0
2008-12-16 15:40:00,77.99,78.04,77.93,78.025,817300000.0
2008-12-16 15:45:00,78.03,78.165,78.015,78.05,912000000.0
2008-12-16 15:50:00,78.035,78.1,77.985,78.05,794000000.0
2008-12-16 15:55:00,78.06,78.13,78.03,78.085,661000000.0
2008-12-16 16:00:00,78.075,78.105,78.015,78.015,504800000.0
2008-12-16 16:05:00,78.0,78.04,77.94,77.97,885400000.0
2008-12-16 16:10:00,77.965,78.055,77.955,78.015,724600000.0
2008-12-16 16:15:00,78.015,78.105,78.005,78.045,622400000.0
2008-12-16 16:20:00,78.045,78.095,77.99,78.075,692200000.0
2008-12-16 16:25:00,78.075,78.255,78.065,78.215,900200000.0
2008-12-16 16:30:00,78.215,78.305,78.215,78.285,1140800000.0
2008-12-16 16:35:00,78.285,78.305,78.21,78.27,835200000.0
2008-12-16 16:40:00,78.275,78.315,78.235,78.235,968400000.0
2008-12-16 16:45:00,78.235,78.265,78.19,78.2,692400000.0
2008-12-16 16:50:00,78.2,78.325,78.18,78.32,563200000.0
2008-12-16 16:55:00,78.325,78.505,78.3,78.335,951700000.0
2008-12-16 17:00:00,78.35,78.41,78.315,78.395,897200000.0
2008-12-16 17:05:00,78.39,78.495,78.35,78.475,1016400000.0
2008-12-16 17:10:00,78.48,78.53,78.41,78.47,834900000.0
2008-12-16 17:15:00,78.475,78.475,78.395,78.43,691200000.0
2008-12-16 17:20:00,78.425,78.485,78.4,78.42,740800000.0
2008-12-16 17:25:00,78.425,78.485,78.41,78.465,599800000.0
2008-12-16 17:30:00,78.46,78.46,78.32,78.335,773500000.0
2008-12-16 17:35:00,78.33,78.41,78.31,78.395,774300000.0
2008-12-16 17:40:00,78.4,78.47,78.385,78.445,839800000.0
2008-12-16 17:45:00,78.45,78.46,78.37,78.4,915200000.0
2008-12-16 17:50:00,78.4,78.515,78.385,78.49,954600000.0
2008-12-16 17:55:00,78.49,78.635,78.475,78.61,1010100000.0
2008-12-16 18:00:00,78.605,78.68,78.565,78.68,712800000.0
2008-12-16 18:05:00,78.67,78.735,78.655,78.67,778400000.0
2008-12-16 18:10:00,78.67,78.755,78.645,78.745,734200000.0
2008-12-16 18:15:00,78.75,78.8,78.72,78.775,691200000.0
2008-12-16 18:20:00,78.775,78.9,78.765,78.88,628900000.0
2008-12-16 18:25:00,78.88,78.925,78.835,78.9,679900000.0
2008-12-16 18:30:00,78.895,79.01,78.895,78.96,790300000.0
2008-12-16 18:35:00,78.96,78.97,78.92,78.93,609000000.0
2008-12-16 18:40:00,78.93,78.985,78.905,78.985,689200000.0
2008-12-16 18:45:00,78.985,79.1,78.95,79.005,1175800000.0
2008-12-16 18:50:00,79.01,79.025,78.91,78.91,507200000.0
2008-12-16 18:55:00,78.915,78.945,78.87,78.885,652600000.0
2008-12-16 19:00:00,78.88,78.885,78.785,78.855,473400000.0
2008-12-16 19:05:00,78.87,78.975,78.84,78.965,577200000.0
2008-12-16 19:10:00,78.96,78.97,78.88,78.97,617900000.0
2008-12-16 19:15:00,78.97,79.055,78.875,78.885,826600000.0
2008-12-16 19:20:00,78.885,78.895,78.84,78.89,654000000.0
2008-12-16 19:25:00,78.905,78.96,78.9,78.955,485600000.0
2008-12-16 19:30:00,78.95,79.005,78.945,78.97,439400000.0
2008-12-16 19:35:00,78.97,79.02,78.95,79.0,324200000.0
2008-12-16 19:40:00,79.0,79.01,78.97,78.995,362400000.0
2008-12-16 19:45:00,79.0,79.035,78.925,78.955,406000000.0
2008-12-16 19:50:00,78.96,78.96,78.895,78.94,315000000.0
2008-12-16 19:55:00,78.935,78.945,78.89,78.91,447000000.0
2008-12-16 20:00:00,78.9,78.92,78.835,78.86,438400000.0
2008-12-16 20:05:00,78.855,78.86,78.825,78.845,299700000.0
2008-12-16 20:10:00,78.85,78.935,78.845,78.925,472200000.0
2008-12-16 20:15:00,78.94,79.025,78.93,78.97,483200000.0
2008-12-16 20:20:00,78.97,78.97,78.92,78.94,409200000.0
2008-12-16 20:25:00,78.935,78.965,78.915,78.945,310200000.0
2008-12-16 20:30:00,78.94,78.975,78.935,78.955,178800000.0
2008-12-16 20:35:00,78.96,78.97,78.92,78.925,351200000.0
2008-12-16 20:40:00,78.925,78.93,78.895,78.895,119200000.0
2008-12-16 20:45:00,78.895,78.91,78.865,78.87,164200000.0
2008-12-16 20:50:00,78.875,78.915,78.83,78.855,337600000.0
2008-12-16 20:55:00,78.85,78.87,78.81,78.865,430800000.0
2008-12-16 21:00:00,78.865,78.93,78.795,78.795,484300000.0
2008-12-16 21:05:00,78.795,78.915,78.725,78.83,572700000.0
2008-12-16 21:10:00,78.83,78.93,78.77,78.795,255200000.0
2008-12-16 21:15:00,78.79,78.835,78.68,78.765,37800000.0
2008-12-16 21:20:00,78.785,79.08,78.635,78.72,546100000.0
2008-12-16 21:25:00,78.765,79.08,78.765,78.925,840800000.0
2008-12-16 21:30:00,78.915,79.17,78.915,79.07,1019500000.0
2008-12-16 21:35:00,79.07,79.1,78.85,78.885,818000000.0
2008-12-16 21:40:00,78.88,79.205,78.87,79.015,939200000.0
2008-12-16 21:45:00,79.015,79.025,78.865,78.89,997600000.0
2008-12-16 21:50:00,78.895,79.12,78.84,79.105,731400000.0
2008-12-16 21:55:00,79.11,79.28,79.11,79.27,680200000.0
2008-12-16 22:00:00,79.27,79.31,79.015,79.135,759800000.0
2008-12-16 22:05:00,79.135,79.3,79.045,79.265,1019200000.0
2008-12-16 22:10:00,79.265,79.36,79.235,79.33,707400000.0
2008-12-16 22:15:00,79.32,79.36,79.14,79.14,642200000.0
2008-12-16 22:20:00,79.14,79.305,79.14,79.235,777400000.0
2008-12-16 22:25:00,79.235,79.485,79.235,79.43,933000000.0
2008-12-16 22:30:00,79.435,79.48,79.31,79.395,708000000.0
2008-12-16 22:35:00,79.4,79.425,79.22,79.315,682200000.0
2008-12-16 22:40:00,79.31,79.405,79.29,79.345,796000000.0
2008-12-16 22:45:00,79.345,79.48,79.31,79.33,697400000.0
2008-12-16 22:50:00,79.33,79.395,79.28,79.31,895000000.0
2008-12-16 22:55:00,79.31,79.575,79.31,79.41,950800000.0
2008-12-16 23:00:00,79.405,79.41,79.24,79.36,990400000.0
2008-12-16 23:05:00,79.37,79.42,79.295,79.36,577400000.0
2008-12-16 23:10:00,79.365,79.455,79.355,79.43,310200000.0
2008-12-16 23:15:00,79.44,79.51,79.42,79.455,339600000.0
2008-12-16 23:20:00,79.47,79.56,79.435,79.495,475800000.0
2008-12-16 23:25:00,79.49,79.49,79.21,79.245,697800000.0
2008-12-16 23:30:00,79.25,79.4,79.205,79.33,671400000.0
2008-12-16 23:35:00,79.325,79.345,79.265,79.32,456800000.0
2008-12-16 23:40:00,79.325,79.325,79.135,79.185,579000000.0
2008-12-16 23:45:00,79.185,79.27,79.095,79.215,555200000.0
2008-12-16 23:50:00,79.21,79.245,79.155,79.185,465400000.0
2008-12-16 23:55:00,79.19,79.295,79.14,79.185,602600000.0
2008-12-17 00:00:00,79.165,79.265,79.07,79.14,310000000.0
2008-12-17 00:05:00,79.14,79.18,79.06,79.125,234200000.0
2008-12-17 00:10:00,79.07,79.23,79.065,79.13,519200000.0
2008-12-17 00:15:00,79.13,79.2,79.13,79.2,220000001.0
2008-12-17 00:20:00,79.2,79.265,79.2,79.265,74000000.0
2008-12-17 00:25:00,79.27,79.64,79.27,79.53,312700000.0
2008-12-17 00:30:00,79.525,79.595,79.51,79.545,751200009.0
2008-12-17 00:35:00,79.555,79.59,79.505,79.56,275200000.0
2008-12-17 00:40:00,79.56,79.57,79.44,79.475,354400000.0
2008-12-17 00:45:00,79.475,79.515,79.405,79.45,212400000.0
2008-12-17 00:50:00,79.455,79.48,79.405,79.425,291200000.0
2008-12-17 00:55:00,79.425,79.46,79.385,79.46,238400000.0
2008-12-17 01:00:00,79.455,79.575,79.45,79.575,373800000.0
2008-12-17 01:05:00,79.57,79.59,79.52,79.56,622800000.0
2008-12-17 01:10:00,79.575,79.59,79.51,79.51,711200000.0
2008-12-17 01:15:00,79.51,79.51,79.395,79.44,664800001.0
2008-12-17 01:20:00,79.44,79.465,79.43,79.44,472800000.0
2008-12-17 01:25:00,79.44,79.56,79.35,79.435,525199999.0
2008-12-17 01:30:00,79.44,79.46,79.32,79.355,916500005.0
2008-12-17 01:35:00,79.35,79.455,79.34,79.37,209277000.0
2008-12-17 01:40:00,79.37,79.37,79.26,79.355,901800003.0
2008-12-17 01:45:00,79.35,79.45,79.315,79.37,563600000.0
2008-12-17 01:50:00,79.38,79.39,79.27,79.36,1510000000.0
2008-12-17 01:55:00,79.36,79.365,79.135,79.17,697600000.0
2008-12-17 02:00:00,79.16,79.28,79.075,79.28,831700000.0
2008-12-17 02:05:00,79.285,79.37,79.275,79.315,479200000.0
2008-12-17 02:10:00,79.31,79.345,79.28,79.325,1027999996.0
2008-12-17 02:15:00,79.32,79.33,79.235,79.25,285800000.0
2008-12-17 02:20:00,79.255,79.285,79.215,79.285,561600000.0
2008-12-17 02:25:00,79.285,79.385,79.26,79.345,202400000.0
2008-12-17 02:30:00,79.345,79.38,79.305,79.375,380000000.0
2008-12-17 02:35:00,79.37,79.37,79.31,79.325,153400000.0
2008-12-17 02:40:00,79.32,79.395,79.3,79.32,75000000.0
2008-12-17 02:45:00,79.305,79.41,79.305,79.35,250700000.0
2008-12-17 02:50:00,79.35,79.395,79.325,79.395,426000000.0
2008-12-17 02:55:00,79.41,79.435,79.35,79.415,434000000.0
2008-12-17 03:00:00,79.42,79.465,79.375,79.42,494800000.0
2008-12-17 03:05:00,79.425,79.45,79.375,79.44,211200000.0
2008-12-17 03:10:00,79.435,79.455,79.355,79.37,254800000.0
2008-12-17 03:15:00,79.375,79.465,79.36,79.465,329200000.0
2008-12-17 03:20:00,79.47,79.485,79.46,79.48,113600000.0
2008-12-17 03:25:00,79.43,79.505,79.41,79.475,102000000.0
2008-12-17 03:30:00,79.48,79.575,79.47,79.565,297400000.0
2008-12-17 03:35:00,79.56,79.565,79.43,79.455,247800000.0
2008-12-17 03:40:00,79.465,79.475,79.33,79.375,350200000.0
2008-12-17 03:45:00,79.395,79.4,79.22,79.275,319000000.0
2008-12-17 03:50:00,79.265,79.39,79.235,79.39,285400000.0
2008-12-17 03:55:00,79.385,79.515,79.385,79.39,418200000.0
2008-12-17 04:00:00,79.395,79.525,79.365,79.495,483000000.0
2008-12-17 04:05:00,79.49,79.575,79.44,79.48,294400000.0
2008-12-17 04:10:00,79.495,79.52,79.375,79.39,383200000.0
2008-12-17 04:15:00,79.39,79.485,79.39,79.47,421200000.0
2008-12-17 04:20:00,79.48,79.48,79.42,79.45,322800000.0
2008-12-17 04:25:00,79.46,79.565,79.43,79.545,283000000.0
2008-12-17 04:30:00,79.55,79.565,79.48,79.525,284400000.0
2008-12-17 04:35:00,79.52,79.56,79.485,79.54,347200000.0
2008-12-17 04:40:00,79.545,79.625,79.515,79.605,272000000.0
2008-12-17 04:45:00,79.605,79.69,79.595,79.625,272000000.0
2008-12-17 04:50:00,79.62,79.68,79.605,79.665,281600000.0
2008-12-17 04:55:00,79.67,79.67,79.605,79.615,116400000.0
2008-12-17 05:00:00,79.61,79.62,79.58,79.6,118000000.0
2008-12-17 05:05:00,79.6,79.625,79.59,79.615,88000000.0
2008-12-17 05:10:00,79.615,79.615,79.58,79.585,136400000.0
2008-12-17 05:15:00,79.595,79.63,79.58,79.605,230800000.0
2008-12-17 05:20:00,79.605,79.605,79.545,79.55,262800000.0
2008-12-17 05:25:00,79.545,79.595,79.545,79.595,181200000.0
2008-12-17 05:30:00,79.595,79.595,79.535,79.575,203200000.0
2008-12-17 05:35:00,79.575,79.575,79.475,79.5,125000000.0
2008-12-17 05:40:00,79.495,79.56,79.42,79.42,119400000.0
2008-12-17 05:45:00,79.42,79.485,79.335,79.345,333800000.0
2008-12-17 05:50:00,79.35,79.425,79.35,79.41,239200000.0
2008-12-17 05:55:00,79.405,79.41,79.26,79.275,262600000.0
2008-12-17 06:00:00,79.275,79.32,79.26,79.305,220800000.0
2008-12-17 06:05:00,79.31,79.33,79.24,79.26,324200000.0
2008-12-17 06:10:00,79.25,79.32,79.23,79.31,328400000.0
2008-12-17 06:15:00,79.32,79.375,79.3,79.325,356800000.0
2008-12-17 06:20:00,79.32,79.37,79.275,79.29,364800000.0
2008-12-17 06:25:00,79.295,79.295,79.25,79.28,224800000.0
2008-12-17 06:30:00,79.28,79.28,79.215,79.26,383200000.0
2008-12-17 06:35:00,79.26,79.435,79.26,79.405,426000000.0
2008-12-17 06:40:00,79.405,79.455,79.365,79.39,266000000.0
2008-12-17 06:45:00,79.395,79.415,79.3,79.335,461200000.0
2008-12-17 06:50:00,79.34,79.59,79.27,79.475,809800000.0
2008-12-17 06:55:00,79.465,79.475,79.29,79.385,553800000.0
2008-12-17 07:00:00,79.385,79.42,79.28,79.31,285000000.0
2008-12-17 07:05:00,79.315,79.345,78.99,79.21,513700000.0
2008-12-17 07:10:00,79.225,79.24,79.035,79.13,529300000.0
2008-12-17 07:15:00,79.125,79.225,79.12,79.205,275200000.0
2008-12-17 07:20:00,79.205,79.25,79.155,79.25,359600000.0
2008-12-17 07:25:00,79.245,79.365,79.23,79.345,404800000.0
2008-12-17 07:30:00,79.35,79.385,79.305,79.33,365200000.0
2008-12-17 07:35:00,79.33,79.345,79.28,79.28,195700000.0
2008-12-17 07:40:00,79.285,79.355,79.24,79.28,231400000.0
2008-12-17 07:45:00,79.28,79.305,79.2,79.2,192800000.0
2008-12-17 07:50:00,79.2,79.38,79.2,79.38,262000000.0
2008-12-17 07:55:00,79.385,79.51,79.365,79.475,462000000.0
2008-12-17 08:00:00,79.475,79.495,79.395,79.45,234800000.0
2008-12-17 08:05:00,79.445,79.49,79.315,79.335,400400000.0
2008-12-17 08:10:00,79.33,79.37,79.21,79.23,320400000.0
2008-12-17 08:15:00,79.235,79.38,79.205,79.345,316400000.0
2008-12-17 08:20:00,79.34,79.35,79.215,79.23,442400000.0
2008-12-17 08:25:00,79.23,79.41,79.23,79.27,574000000.0
2008-12-17 08:30:00,79.265,79.335,79.245,79.285,299200000.0
2008-12-17 08:35:00,79.26,79.285,79.155,79.19,304800000.0
2008-12-17 08:40:00,79.19,79.205,79.135,79.16,216200000.0
2008-12-17 08:45:00,79.165,79.285,79.165,79.27,194800000.0
2008-12-17 08:50:00,79.265,79.29,79.17,79.18,266600000.0
2008-12-17 08:55:00,79.185,79.245,79.17,79.195,272800000.0
2008-12-17 09:00:00,79.2,79.245,79.14,79.225,237800000.0
2008-12-17 09:05:00,79.23,79.23,79.11,79.115,483800000.0
2008-12-17 09:10:00,79.12,79.17,78.97,79.04,517400000.0
2008-12-17 09:15:00,79.04,79.09,79.025,79.07,326000000.0
2008-12-17 09:20:00,79.07,79.145,79.065,79.115,482600000.0
2008-12-17 09:25:00,79.11,79.11,78.925,78.925,653600000.0
2008-12-17 09:30:00,78.905,79.01,78.82,78.84,707000000.0
2008-12-17 09:35:00,78.845,78.925,78.78,78.855,597800000.0
2008-12-17 09:40:00,78.855,79.035,78.84,79.02,520500000.0
2008-12-17 09:45:00,79.02,79.15,79.02,79.095,683800000.0
2008-12-17 09:50:00,79.1,79.37,79.055,79.3,696200000.0
2008-12-17 09:55:00,79.305,79.42,79.295,79.405,679600000.0
2008-12-17 10:00:00,79.415,79.47,79.265,79.275,625600000.0
2008-12-17 10:05:00,79.28,79.29,79.16,79.2,511600000.0
2008-12-17 10:10:00,79.2,79.38,79.195,79.335,560800000.0
2008-12-17 10:15:00,79.335,79.455,79.32,79.395,611600000.0
2008-12-17 10:20:00,79.39,79.635,79.365,79.52,914000000.0
2008-12-17 10:25:00,79.515,79.575,79.31,79.32,932600000.0
2008-12-17 10:30:00,79.32,79.38,79.245,79.335,810000000.0
2008-12-17 10:35:00,79.325,79.41,79.23,79.24,758400000.0
2008-12-17 10:40:00,79.24,79.345,79.205,79.28,935800000.0
2008-12-17 10:45:00,79.28,79.305,79.185,79.28,660400000.0
2008-12-17 10:50:00,79.28,79.335,79.235,79.26,742400000.0
2008-12-17 10:55:00,79.265,79.375,79.23,79.325,751800000.0
2008-12-17 11:00:00,79.325,79.325,79.27,79.29,516400000.0
2008-12-17 11:05:00,79.295,79.295,79.195,79.27,657600000.0
2008-12-17 11:10:00,79.265,79.31,79.15,79.2,946800000.0
2008-12-17 11:15:00,79.205,79.21,79.09,79.13,694800000.0
2008-12-17 11:20:00,79.13,79.305,79.125,79.29,883000000.0
2008-12-17 11:25:00,79.29,79.29,79.12,79.125,588000000.0
2008-12-17 11:30:00,79.13,79.27,79.125,79.245,692000000.0
2008-12-17 11:35:00,79.245,79.25,79.125,79.205,646800000.0
2008-12-17 11:40:00,79.2,79.205,79.11,79.175,864200000.0
2008-12-17 11:45:00,79.17,79.295,79.15,79.285,586800000.0
2008-12-17 11:50:00,79.29,79.37,79.205,79.33,830600000.0
2008-12-17 11:55:00,79.325,79.355,79.185,79.255,602600000.0
2008-12-17 12:00:00,79.25,79.34,79.21,79.285,635800000.0
2008-12-17 12:05:00,79.285,79.43,79.25,79.395,834000000.0
2008-12-17 12:10:00,79.4,79.44,79.3,79.355,986000000.0
2008-12-17 12:15:00,79.355,79.525,79.355,79.48,868800000.0
2008-12-17 12:20:00,79.475,79.555,79.465,79.55,710800000.0
2008-12-17 12:25:00,79.545,79.59,79.455,79.465,811400000.0
2008-12-17 12:30:00,79.475,79.535,79.38,79.51,494400000.0
2008-12-17 12:35:00,79.51,79.625,79.47,79.57,725600000.0
2008-12-17 12:40:00,79.565,79.73,79.545,79.73,610600000.0
2008-12-17 12:45:00,79.725,79.74,79.64,79.73,722400000.0
2008-12-17 12:50:00,79.73,79.79,79.685,79.725,773600000.0
2008-12-17 12:55:00,79.725,79.73,79.645,79.725,655400000.0
2008-12-17 13:00:00,79.73,79.815,79.705,79.725,528000000.0
2008-12-17 13:05:00,79.73,79.74,79.64,79.695,590600000.0
2008-12-17 13:10:00,79.69,79.725,79.615,79.63,657600000.0
2008-12-17 13:15:00,79.63,79.69,79.605,79.63,500600000.0
2008-12-17 13:20:00,79.63,79.725,79.625,79.675,624200000.0
2008-12-17 13:25:00,79.665,79.775,79.61,79.66,705000000.0
2008-12-17 13:30:00,79.66,79.685,79.605,79.645,900200000.0
2008-12-17 13:35:00,79.645,79.68,79.59,79.67,639400000.0
2008-12-17 13:40:00,79.675,79.685,79.59,79.62,516800000.0
2008-12-17 13:45:00,79.62,79.635,79.54,79.56,363200000.0
2008-12-17 13:50:00,79.58,79.595,79.565,79.59,250800000.0
2008-12-17 13:55:00,79.585,79.59,79.545,79.56,272000000.0
2008-12-17 14:00:00,79.555,79.56,79.49,79.515,286800000.0
2008-12-17 14:05:00,79.52,79.565,79.41,79.445,649400000.0
2008-12-17 14:10:00,79.45,79.57,79.45,79.53,597200000.0
2008-12-17 14:15:00,79.53,79.615,79.43,79.45,542400000.0
2008-12-17 14:20:00,79.455,79.79,79.455,79.61,728000000.0
2008-12-17 14:25:00,79.605,79.645,79.59,79.64,553200000.0
2008-12-17 14:30:00,79.645,79.655,79.455,79.455,706000000.0
2008-12-17 14:35:00,79.455,79.58,79.455,79.54,647400000.0
2008-12-17 14:40:00,79.535,79.62,79.52,79.54,669200000.0
2008-12-17 14:45:00,79.55,79.6,79.505,79.535,576800000.0
2008-12-17 14:50:00,79.545,79.58,79.485,79.515,609200000.0
2008-12-17 14:55:00,79.52,79.6,79.465,79.52,670600000.0
2008-12-17 15:00:00,79.52,79.58,79.435,79.475,583200000.0
2008-12-17 15:05:00,79.485,79.525,79.445,79.505,642800000.0
2008-12-17 15:10:00,79.5,79.515,79.395,79.465,619400000.0
2008-12-17 15:15:00,79.46,79.745,79.46,79.745,807600000.0
2008-12-17 15:20:00,79.74,79.855,79.67,79.755,905400000.0
2008-12-17 15:25:00,79.75,79.795,79.625,79.785,763400000.0
2008-12-17 15:30:00,79.785,79.955,79.76,79.885,727800000.0
2008-12-17 15:35:00,79.875,79.955,79.715,79.78,904600000.0
2008-12-17 15:40:00,79.78,79.945,79.765,79.805,805400000.0
2008-12-17 15:45:00,79.8,79.975,79.67,79.945,918200000.0
2008-12-17 15:50:00,79.945,79.96,79.85,79.85,634800000.0
2008-12-17 15:55:00,79.855,79.975,79.85,79.97,690400000.0
2008-12-17 16:00:00,79.98,80.015,79.885,79.92,747200000.0
2008-12-17 16:05:00,79.915,79.965,79.835,79.89,814800000.0
2008-12-17 16:10:00,79.89,80.005,79.87,79.985,736400000.0
2008-12-17 16:15:00,79.99,80.17,79.96,80.085,951900000.0
2008-12-17 16:20:00,80.08,80.16,80.035,80.08,831400000.0
2008-12-17 16:25:00,80.075,80.095,79.94,79.97,681600000.0
2008-12-17 16:30:00,79.97,80.355,79.945,80.29,1087800000.0
2008-12-17 16:35:00,80.3,80.54,80.23,80.52,911400000.0
2008-12-17 16:40:00,80.52,80.755,80.475,80.5,1026200000.0
2008-12-17 16:45:00,80.48,80.55,80.375,80.49,925000000.0
2008-12-17 16:50:00,80.485,80.6,80.46,80.575,816800000.0
2008-12-17 16:55:00,80.575,80.675,80.515,80.595,961900000.0
2008-12-17 17:00:00,80.595,80.755,80.43,80.755,888900000.0
2008-12-17 17:05:00,80.755,80.925,80.655,80.785,966400000.0
2008-12-17 17:10:00,80.795,81.195,80.795,81.035,1035100000.0
2008-12-17 17:15:00,81.035,81.035,80.705,80.735,900800000.0
2008-12-17 17:20:00,80.74,80.74,80.42,80.625,865300000.0
2008-12-17 17:25:00,80.63,80.695,80.51,80.595,884800000.0
2008-12-17 17:30:00,80.595,80.68,80.505,80.605,1022600000.0
2008-12-17 17:35:00,80.595,80.79,80.535,80.665,1192400000.0
2008-12-17 17:40:00,80.68,80.79,80.585,80.77,965400000.0
2008-12-17 17:45:00,80.775,80.895,80.735,80.83,919400000.0
2008-12-17 17:50:00,80.83,80.85,80.65,80.8,898600000.0
2008-12-17 17:55:00,80.81,81.025,80.805,81.02,832200000.0
2008-12-17 18:00:00,81.025,81.035,80.88,80.96,743200000.0
2008-12-17 18:05:00,80.96,81.03,80.9,80.98,885600000.0
2008-12-17 18:10:00,80.975,80.985,80.775,80.94,967400000.0
2008-12-17 18:15:00,80.94,80.955,80.68,80.7,1084600000.0
2008-12-17 18:20:00,80.69,80.9,80.66,80.755,1184200000.0
2008-12-17 18:25:00,80.77,80.895,80.71,80.73,719200000.0
2008-12-17 18:30:00,80.73,80.97,80.73,80.815,965800000.0
2008-12-17 18:35:00,80.81,80.865,80.725,80.84,908000000.0
2008-12-17 18:40:00,80.835,80.855,80.78,80.84,746000000.0
2008-12-17 18:45:00,80.845,80.925,80.825,80.855,613400000.0
2008-12-17 18:50:00,80.855,80.9,80.795,80.81,903000000.0
2008-12-17 18:55:00,80.805,81.005,80.8,80.95,926800000.0
2008-12-17 19:00:00,80.955,81.205,80.955,81.155,733700000.0
2008-12-17 19:05:00,81.155,81.315,81.11,81.265,831000000.0
2008-12-17 19:10:00,81.265,81.375,81.23,81.28,763800000.0
2008-12-17 19:15:00,81.295,81.41,81.22,81.41,940800000.0
2008-12-17 19:20:00,81.42,81.515,81.34,81.34,743800000.0
2008-12-17 19:25:00,81.34,81.345,81.28,81.32,435200000.0
2008-12-17 19:30:00,81.3,81.44,81.29,81.36,589800000.0
2008-12-17 19:35:00,81.365,81.41,81.27,81.27,675500000.0
2008-12-17 19:40:00,81.27,81.27,81.03,81.045,712200000.0
2008-12-17 19:45:00,81.045,81.13,80.97,81.045,502800000.0
2008-12-17 19:50:00,81.04,81.2,81.015,81.185,634400000.0
2008-12-17 19:55:00,81.19,81.22,81.145,81.195,476000000.0
2008-12-17 20:00:00,81.195,81.195,80.995,81.035,588800000.0
2008-12-17 20:05:00,81.035,81.285,81.035,81.27,678200000.0
2008-12-17 20:10:00,81.265,81.335,81.23,81.255,479000000.0
2008-12-17 20:15:00,81.26,81.26,81.065,81.065,607800000.0
2008-12-17 20:20:00,81.07,81.18,81.04,81.16,723800000.0
2008-12-17 20:25:00,81.16,81.265,81.16,81.23,557000000.0
2008-12-17 20:30:00,81.24,81.425,81.235,81.42,691400000.0
2008-12-17 20:35:00,81.42,81.725,81.385,81.665,488600000.0
2008-12-17 20:40:00,81.66,81.67,81.5,81.515,617400000.0
2008-12-17 20:45:00,81.515,81.605,81.365,81.44,600200000.0
2008-12-17 20:50:00,81.435,81.475,81.37,81.465,401600000.0
2008-12-17 20:55:00,81.465,81.47,81.405,81.42,404800000.0
2008-12-17 21:00:00,81.425,81.46,81.38,81.395,520000000.0
2008-12-17 21:05:00,81.4,81.54,81.375,81.495,527800000.0
2008-12-17 21:10:00,81.49,81.575,81.465,81.485,582200000.0
2008-12-17 21:15:00,81.48,81.635,81.46,81.52,552600000.0
2008-12-17 21:20:00,81.525,81.555,81.475,81.545,375200000.0
2008-12-17 21:25:00,81.545,81.585,81.4,81.43,338400000.0
2008-12-17 21:30:00,81.415,81.46,81.33,81.375,721000000.0
2008-12-17 21:35:00,81.375,81.395,81.265,81.36,640400000.0
2008-12-17 21:40:00,81.345,81.47,81.32,81.39,568000000.0
2008-12-17 21:45:00,81.39,81.43,81.34,81.425,492200000.0
2008-12-17 21:50:00,81.425,81.525,81.42,81.5,576800000.0
2008-12-17 21:55:00,81.5,81.605,81.485,81.585,563200000.0
2008-12-17 22:00:00,81.585,81.6,81.465,81.535,653200000.0
2008-12-17 22:05:00,81.53,81.54,81.405,81.43,475800000.0
2008-12-17 22:10:00,81.46,81.48,81.35,81.44,509400000.0
2008-12-17 22:15:00,81.435,81.615,81.425,81.58,463600000.0
2008-12-17 22:20:00,81.575,81.575,81.39,81.47,740400000.0
2008-12-17 22:25:00,81.455,81.475,81.375,81.42,605400000.0
2008-12-17 22:30:00,81.425,81.465,81.405,81.435,405000000.0
2008-12-17 22:35:00,81.45,81.45,81.195,81.22,587000000.0
2008-12-17 22:40:00,81.225,81.44,81.225,81.435,516300000.0
2008-12-17 22:45:00,81.435,81.55,81.385,81.465,605900000.0
2008-12-17 22:50:00,81.465,81.505,81.345,81.375,479000000.0
2008-12-17 22:55:00,81.385,81.395,81.315,81.325,374800000.0
2008-12-17 23:00:00,81.33,81.485,81.315,81.47,314800000.0
2008-12-17 23:05:00,81.49,81.515,81.4,81.43,268000000.0
2008-12-17 23:10:00,81.43,81.495,81.42,81.42,305800000.0
2008-12-17 23:15:00,81.42,81.45,81.375,81.38,210200000.0
2008-12-17 23:20:00,81.38,81.44,81.355,81.4,257200000.0
2008-12-17 23:25:00,81.405,81.48,81.38,81.38,296400000.0
2008-12-17 23:30:00,81.38,81.425,81.275,81.32,273400000.0
2008-12-17 23:35:00,81.31,81.35,81.265,81.295,268600000.0
2008-12-17 23:40:00,81.295,81.35,81.27,81.345,214400000.0
2008-12-17 23:45:00,81.33,81.395,81.33,81.37,192000000.0
2008-12-17 23:50:00,81.365,81.375,81.305,81.34,200200000.0
2008-12-17 23:55:00,81.34,81.375,81.265,81.36,191200000.0
2008-12-18 00:00:00,81.36,81.38,81.31,81.34,109600000.0
2008-12-18 00:05:00,81.335,81.415,81.33,81.38,115600000.0
2008-12-18 00:10:00,81.38,81.485,81.355,81.425,131600000.0
2008-12-18 00:15:00,81.43,81.505,81.43,81.475,177000000.0
2008-12-18 00:20:00,81.47,81.5,81.46,81.48,171600000.0
2008-12-18 00:25:00,81.465,81.49,81.425,81.453,80400000.0
2008-12-18 00:30:00,81.46,81.515,81.455,81.455,102000000.0
2008-12-18 00:35:00,81.45,81.53,81.45,81.48,150600000.0
2008-12-18 00:40:00,81.465,81.495,81.42,81.47,186600000.0
2008-12-18 00:45:00,81.47,81.47,81.355,81.395,85400000.0
2008-12-18 00:50:00,81.405,81.45,81.325,81.36,45200000.0
2008-12-18 00:55:00,81.339,81.43,81.3,81.365,214800000.0
2008-12-18 01:00:00,81.365,81.39,81.33,81.34,239400000.0
2008-12-18 01:05:00,81.34,81.455,81.255,81.39,226600000.0
2008-12-18 01:10:00,81.39,81.54,81.365,81.385,209600000.0
2008-12-18 01:15:00,81.385,81.405,81.36,81.38,111800000.0
2008-12-18 01:20:00,81.38,81.425,81.36,81.405,133000000.0
2008-12-18 01:25:00,81.405,81.46,81.305,81.32,153600000.0
2008-12-18 01:30:00,81.32,81.355,81.28,81.31,261200000.0
2008-12-18 01:35:00,81.315,81.34,81.29,81.29,267600000.0
2008-12-18 01:40:00,81.29,81.365,81.28,81.34,156000000.0
2008-12-18 01:45:00,81.355,81.355,81.22,81.29,227400000.0
2008-12-18 01:50:00,81.29,81.29,81.21,81.265,113600000.0
2008-12-18 01:55:00,81.265,81.295,81.22,81.255,129600000.0
2008-12-18 02:00:00,81.255,81.345,81.215,81.3,259800000.0
2008-12-18 02:05:00,81.3,81.32,81.24,81.295,293600000.0
2008-12-18 02:10:00,81.295,81.325,81.27,81.325,77200000.0
2008-12-18 02:15:00,81.325,81.36,81.245,81.29,154000000.0
2008-12-18 02:20:00,81.275,81.39,81.25,81.38,306200000.0
2008-12-18 02:25:00,81.38,81.425,81.37,81.415,292200000.0
2008-12-18 02:30:00,81.415,81.475,81.41,81.47,305000000.0
2008-12-18 02:35:00,81.47,81.57,81.455,81.55,232800000.0
2008-12-18 02:40:00,81.55,81.735,81.535,81.61,473400000.0
2008-12-18 02:45:00,81.62,81.635,81.56,81.62,218000000.0
2008-12-18 02:50:00,81.62,81.62,81.38,81.475,261700000.0
2008-12-18 02:55:00,81.475,81.55,81.45,81.54,360600000.0
2008-12-18 03:00:00,81.535,81.565,81.5,81.535,504800000.0
2008-12-18 03:05:00,81.535,81.78,81.535,81.775,618600000.0
2008-12-18 03:10:00,81.77,81.8,81.64,81.66,356000000.0
2008-12-18 03:15:00,81.655,81.695,81.58,81.68,258400000.0
2008-12-18 03:20:00,81.665,81.725,81.65,81.685,171000000.0
2008-12-18 03:25:00,81.69,81.71,81.64,81.675,135200000.0
2008-12-18 03:30:00,81.68,81.695,81.62,81.655,160800000.0
2008-12-18 03:35:00,81.67,81.69,81.615,81.656,232800000.0
2008-12-18 03:40:00,81.685,81.77,81.685,81.77,177800000.0
2008-12-18 03:45:00,81.775,81.86,81.775,81.835,267200000.0
2008-12-18 03:50:00,81.84,81.93,81.795,81.89,245400000.0
2008-12-18 03:55:00,81.89,81.95,81.86,81.905,217400000.0
2008-12-18 04:00:00,81.895,81.935,81.755,81.765,344600000.0
2008-12-18 04:05:00,81.765,81.785,81.72,81.73,220400000.0
2008-12-18 04:10:00,81.73,81.78,81.675,81.745,163600000.0
2008-12-18 04:15:00,81.745,81.78,81.735,81.75,318000000.0
2008-12-18 04:20:00,81.75,81.79,81.74,81.79,135000000.0
2008-12-18 04:25:00,81.79,81.85,81.79,81.845,118400000.0
2008-12-18 04:30:00,81.84,81.845,81.765,81.78,221200000.0
2008-12-18 04:35:00,81.78,81.8,81.77,81.78,83400000.0
2008-12-18 04:40:00,81.8,81.825,81.77,81.825,138800000.0
2008-12-18 04:45:00,81.825,81.85,81.825,81.84,48000000.0
2008-12-18 04:50:00,81.796,81.84,81.774,81.8,250000000.0
2008-12-18 04:55:00,81.79,81.79,81.745,81.775,88600000.0
2008-12-18 05:00:00,81.77,81.82,81.754,81.81,248200000.0
2008-12-18 05:05:00,81.815,81.845,81.8,81.83,101200000.0
2008-12-18 05:10:00,81.83,81.85,81.825,81.825,66400000.0
2008-12-18 05:15:00,81.825,81.855,81.81,81.84,100400000.0
2008-12-18 05:20:00,81.845,81.875,81.67,81.675,321200000.0
2008-12-18 05:25:00,81.68,81.79,81.67,81.73,372200000.0
2008-12-18 05:30:00,81.73,81.82,81.725,81.805,217400000.0
2008-12-18 05:35:00,81.82,81.835,81.71,81.785,198000000.0
2008-12-18 05:40:00,81.75,81.76,81.65,81.65,321000000.0
2008-12-18 05:45:00,81.65,81.735,81.6,81.62,248000000.0
2008-12-18 05:50:00,81.63,81.675,81.595,81.66,180400000.0
2008-12-18 05:55:00,81.665,81.68,81.615,81.655,182000000.0
2008-12-18 06:00:00,81.66,81.72,81.65,81.705,198000000.0
2008-12-18 06:05:00,81.71,81.82,81.71,81.82,170000000.0
2008-12-18 06:10:00,81.825,81.84,81.785,81.84,106200000.0
2008-12-18 06:15:00,81.85,81.905,81.815,81.83,365000000.0
2008-12-18 06:20:00,81.84,81.86,81.83,81.83,229800000.0
2008-12-18 06:25:00,81.83,81.83,81.775,81.8,144400000.0
2008-12-18 06:30:00,81.795,81.89,81.795,81.88,232000000.0
2008-12-18 06:35:00,81.885,81.91,81.86,81.885,147200000.0
2008-12-18 06:40:00,81.885,81.9,81.855,81.9,121600000.0
2008-12-18 06:45:00,81.9,81.95,81.9,81.925,257200000.0
2008-12-18 06:50:00,81.925,81.955,81.915,81.935,253600000.0
2008-12-18 06:55:00,81.935,81.955,81.91,81.915,262400000.0
2008-12-18 07:00:00,81.91,81.94,81.9,81.925,138400000.0
2008-12-18 07:05:00,81.92,81.94,81.905,81.935,74800000.0
2008-12-18 07:10:00,81.935,81.97,81.9,81.9,246000000.0
2008-12-18 07:15:00,81.905,81.975,81.9,81.965,197000000.0
2008-12-18 07:20:00,81.98,82.2,81.98,82.145,594800000.0
2008-12-18 07:25:00,82.14,82.37,82.14,82.35,532400000.0
2008-12-18 07:30:00,82.35,82.355,82.245,82.29,449800000.0
2008-12-18 07:35:00,82.29,82.4,82.265,82.34,413600000.0
2008-12-18 07:40:00,82.34,82.375,82.325,82.335,237600000.0
2008-12-18 07:45:00,82.335,82.375,82.295,82.335,320000000.0
2008-12-18 07:50:00,82.325,82.325,82.225,82.245,198400000.0
2008-12-18 07:55:00,82.245,82.325,82.2,82.27,302000000.0
2008-12-18 08:00:00,82.27,82.285,82.13,82.135,318500000.0
2008-12-18 08:05:00,82.16,82.18,82.045,82.09,422600000.0
2008-12-18 08:10:00,82.09,82.18,82.065,82.105,383800000.0
2008-12-18 08:15:00,82.105,82.11,82.015,82.08,493400000.0
2008-12-18 08:20:00,82.085,82.32,82.045,82.285,533400000.0
2008-12-18 08:25:00,82.28,82.505,82.265,82.35,641800000.0
2008-12-18 08:30:00,82.35,82.38,82.07,82.155,569800000.0
2008-12-18 08:35:00,82.15,82.205,82.07,82.095,432600000.0
2008-12-18 08:40:00,82.095,82.165,82.07,82.115,525200000.0
2008-12-18 08:45:00,82.125,82.155,82.045,82.1,467200000.0
2008-12-18 08:50:00,82.095,82.095,81.99,82.02,415600000.0
2008-12-18 08:55:00,82.015,82.07,81.985,82.065,414400000.0
2008-12-18 09:00:00,82.055,82.095,81.995,82.03,452200000.0
2008-12-18 09:05:00,82.03,82.055,81.855,81.94,523400000.0
2008-12-18 09:10:00,81.94,81.99,81.91,81.985,343800000.0
2008-12-18 09:15:00,81.985,81.995,81.81,81.815,639000000.0
2008-12-18 09:20:00,81.815,82.04,81.795,81.99,695800000.0
2008-12-18 09:25:00,81.995,82.015,81.795,81.81,770600000.0
2008-12-18 09:30:00,81.81,81.92,81.765,81.855,448800000.0
2008-12-18 09:35:00,81.865,81.885,81.68,81.68,418000000.0
2008-12-18 09:40:00,81.685,81.825,81.665,81.775,405400000.0
2008-12-18 09:45:00,81.77,81.805,81.735,81.75,323400000.0
2008-12-18 09:50:00,81.75,81.77,81.62,81.735,633500000.0
2008-12-18 09:55:00,81.745,81.865,81.69,81.695,810400000.0
2008-12-18 10:00:00,81.69,81.78,81.645,81.735,737600000.0
2008-12-18 10:05:00,81.745,81.755,81.615,81.63,780200000.0
2008-12-18 10:10:00,81.635,81.72,81.57,81.695,815600000.0
2008-12-18 10:15:00,81.71,81.885,81.66,81.855,902400000.0
2008-12-18 10:20:00,81.855,81.865,81.775,81.815,587800000.0
2008-12-18 10:25:00,81.82,81.96,81.775,81.96,746400000.0
2008-12-18 10:30:00,81.965,82.0,81.855,81.86,692600000.0
2008-12-18 10:35:00,81.86,81.965,81.825,81.875,644400000.0
2008-12-18 10:40:00,81.88,82.055,81.855,82.055,833800000.0
2008-12-18 10:45:00,82.06,82.27,82.06,82.27,899200000.0
2008-12-18 10:50:00,82.27,82.35,82.13,82.145,712800000.0
2008-12-18 10:55:00,82.145,82.545,82.115,82.525,956200000.0
2008-12-18 11:00:00,82.555,82.555,82.345,82.395,819600000.0
2008-12-18 11:05:00,82.4,82.945,82.375,82.77,953600000.0
2008-12-18 11:10:00,82.775,82.905,82.705,82.745,974800000.0
2008-12-18 11:15:00,82.735,82.995,82.71,82.995,1059400000.0
2008-12-18 11:20:00,82.99,83.08,82.725,82.845,1056800000.0
2008-12-18 11:25:00,82.835,83.1,82.825,83.05,910600000.0
2008-12-18 11:30:00,83.04,83.5,83.025,83.5,1020400000.0
2008-12-18 11:35:00,83.5,84.095,83.41,84.075,988400000.0
2008-12-18 11:40:00,84.095,84.855,84.02,84.445,1015800000.0
2008-12-18 11:45:00,84.455,85.47,84.29,85.45,897400000.0
2008-12-18 11:50:00,85.37,85.37,84.33,84.59,888300000.0
2008-12-18 11:55:00,84.62,84.71,84.315,84.33,838800000.0
2008-12-18 12:00:00,84.335,84.39,84.18,84.26,681000000.0
2008-12-18 12:05:00,84.26,84.405,84.225,84.34,804800000.0
2008-12-18 12:10:00,84.345,84.44,84.205,84.205,635200000.0
2008-12-18 12:15:00,84.2,84.375,84.07,84.135,812200000.0
2008-12-18 12:20:00,84.125,84.195,84.085,84.17,549200000.0
2008-12-18 12:25:00,84.175,84.305,84.12,84.29,638400000.0
2008-12-18 12:30:00,84.28,84.365,84.045,84.23,646800000.0
2008-12-18 12:35:00,84.24,84.255,84.065,84.17,673600000.0
2008-12-18 12:40:00,84.18,84.265,84.01,84.155,673200000.0
2008-12-18 12:45:00,84.16,84.19,84.005,84.16,794400000.0
2008-12-18 12:50:00,84.17,84.23,84.035,84.175,759400000.0
2008-12-18 12:55:00,84.18,84.405,84.14,84.34,755400000.0
2008-12-18 13:00:00,84.34,84.485,84.305,84.4,733800000.0
2008-12-18 13:05:00,84.405,84.49,84.385,84.435,435000000.0
2008-12-18 13:10:00,84.44,84.5,84.37,84.41,425000000.0
2008-12-18 13:15:00,84.39,84.415,84.28,84.405,578200000.0
2008-12-18 13:20:00,84.36,84.44,84.225,84.265,641600000.0
2008-12-18 13:25:00,84.245,84.29,84.085,84.17,568000000.0
2008-12-18 13:30:00,84.175,84.215,84.075,84.17,503600000.0
2008-12-18 13:35:00,84.17,84.29,84.105,84.215,660600000.0
2008-12-18 13:40:00,84.215,84.215,84.08,84.155,831400000.0
2008-12-18 13:45:00,84.15,84.31,84.135,84.23,841400000.0
2008-12-18 13:50:00,84.225,84.355,84.215,84.35,464600000.0
2008-12-18 13:55:00,84.34,84.445,84.26,84.385,573600000.0
2008-12-18 14:00:00,84.39,84.45,84.33,84.395,660400000.0
2008-12-18 14:05:00,84.385,84.435,84.295,84.4,552000000.0
2008-12-18 14:10:00,84.385,84.445,84.29,84.32,470800000.0
2008-12-18 14:15:00,84.315,84.66,84.25,84.62,669800000.0
2008-12-18 14:20:00,84.635,84.665,84.44,84.52,667800000.0
2008-12-18 14:25:00,84.535,84.545,84.305,84.395,608600000.0
2008-12-18 14:30:00,84.39,84.49,84.185,84.26,612400000.0
2008-12-18 14:35:00,84.26,84.35,84.17,84.265,534400000.0
2008-12-18 14:40:00,84.265,84.275,84.015,84.05,454800000.0
2008-12-18 14:45:00,84.045,84.275,83.985,84.015,604400000.0
2008-12-18 14:50:00,84.02,84.22,84.02,84.06,540400000.0
2008-12-18 14:55:00,84.075,84.185,84.065,84.07,457800000.0
2008-12-18 15:00:00,84.065,84.155,83.885,83.89,537000000.0
2008-12-18 15:05:00,83.89,84.045,83.815,84.025,446000000.0
2008-12-18 15:10:00,84.02,84.135,83.955,84.045,573000000.0
2008-12-18 15:15:00,84.05,84.235,84.05,84.145,554200000.0
2008-12-18 15:20:00,84.15,84.285,84.055,84.285,531800000.0
2008-12-18 15:25:00,84.285,84.495,84.27,84.395,863600000.0
2008-12-18 15:30:00,84.405,84.455,84.18,84.185,697600000.0
2008-12-18 15:35:00,84.18,84.205,83.92,84.075,642400000.0
2008-12-18 15:40:00,84.095,84.21,83.93,84.02,592800000.0
2008-12-18 15:45:00,84.02,84.055,83.955,83.975,507400000.0
2008-12-18 15:50:00,83.965,84.05,83.92,83.96,528400000.0
2008-12-18 15:55:00,83.955,84.045,83.72,83.86,665600000.0
2008-12-18 16:00:00,83.855,83.855,83.51,83.575,677600000.0
2008-12-18 16:05:00,83.565,83.705,83.49,83.67,581200000.0
2008-12-18 16:10:00,83.67,83.75,83.63,83.73,537600000.0
2008-12-18 16:15:00,83.735,83.77,83.61,83.645,538400000.0
2008-12-18 16:20:00,83.645,83.685,83.32,83.44,589400000.0
2008-12-18 16:25:00,83.44,83.675,83.435,83.62,473400000.0
2008-12-18 16:30:00,83.615,83.62,83.46,83.475,655600000.0
2008-12-18 16:35:00,83.48,83.59,83.375,83.43,699800000.0
2008-12-18 16:40:00,83.43,83.495,83.34,83.34,608400000.0
2008-12-18 16:45:00,83.345,83.345,82.735,83.04,699600000.0
2008-12-18 16:50:00,83.04,83.21,82.995,83.065,701200000.0
2008-12-18 16:55:00,83.07,83.33,82.965,83.17,781600000.0
2008-12-18 17:00:00,83.17,83.415,83.135,83.315,772600000.0
2008-12-18 17:05:00,83.32,83.54,83.3,83.53,601000000.0
2008-12-18 17:10:00,83.53,83.62,83.395,83.4,533800000.0
2008-12-18 17:15:00,83.4,83.555,83.355,83.515,564200000.0
2008-12-18 17:20:00,83.515,83.65,83.465,83.57,627800000.0
2008-12-18 17:25:00,83.56,83.8,83.525,83.62,562200000.0
2008-12-18 17:30:00,83.62,83.63,83.49,83.57,589000000.0
2008-12-18 17:35:00,83.575,83.715,83.575,83.695,430000000.0
2008-12-18 17:40:00,83.7,83.8,83.655,83.665,539200000.0
2008-12-18 17:45:00,83.665,83.79,83.65,83.79,495600000.0
2008-12-18 17:50:00,83.79,83.805,83.705,83.79,478000000.0
2008-12-18 17:55:00,83.775,84.195,83.775,84.125,598600000.0
2008-12-18 18:00:00,84.11,84.11,83.74,83.78,561800000.0
2008-12-18 18:05:00,83.775,83.81,83.215,83.395,806900000.0
2008-12-18 18:10:00,83.395,83.445,82.955,83.0,894800000.0
2008-12-18 18:15:00,82.98,83.15,82.87,82.96,826400000.0
2008-12-18 18:20:00,82.96,83.33,82.835,83.17,788000000.0
2008-12-18 18:25:00,83.175,83.475,83.17,83.475,771800000.0
2008-12-18 18:30:00,83.475,83.665,83.36,83.66,801400000.0
2008-12-18 18:35:00,83.67,83.67,83.43,83.61,737800000.0
2008-12-18 18:40:00,83.61,83.63,83.195,83.275,730000000.0
2008-12-18 18:45:00,83.295,83.36,83.21,83.27,611600000.0
2008-12-18 18:50:00,83.26,83.4,83.09,83.25,590000000.0
2008-12-18 18:55:00,83.215,83.41,83.215,83.33,649800000.0
2008-12-18 19:00:00,83.33,83.35,83.14,83.265,435200000.0
2008-12-18 19:05:00,83.265,83.37,83.245,83.29,345200000.0
2008-12-18 19:10:00,83.295,83.325,82.905,82.975,663200000.0
2008-12-18 19:15:00,82.99,83.215,82.985,83.15,501200000.0
2008-12-18 19:20:00,83.15,83.27,82.925,83.075,576000000.0
2008-12-18 19:25:00,83.08,83.09,82.695,82.8,602400000.0
2008-12-18 19:30:00,82.805,83.025,82.785,82.96,483800000.0
2008-12-18 19:35:00,82.905,83.0,82.855,82.9,314000000.0
2008-12-18 19:40:00,82.915,83.105,82.89,83.06,574000000.0
2008-12-18 19:45:00,83.05,83.05,82.855,82.975,533600000.0
2008-12-18 19:50:00,82.98,83.03,82.89,83.005,257200000.0
2008-12-18 19:55:00,82.995,83.02,82.92,82.92,411600000.0
2008-12-18 20:00:00,82.93,83.07,82.88,83.03,404200000.0
2008-12-18 20:05:00,83.025,83.05,82.82,82.86,351600000.0
2008-12-18 20:10:00,82.86,82.865,82.745,82.79,528200000.0
2008-12-18 20:15:00,82.79,82.93,82.65,82.905,418000000.0
2008-12-18 20:20:00,82.91,82.99,82.905,82.94,193600000.0
2008-12-18 20:25:00,82.945,83.04,82.86,82.98,329200000.0
2008-12-18 20:30:00,82.995,83.005,82.91,82.92,337600000.0
2008-12-18 20:35:00,82.925,82.965,82.76,82.895,353200000.0
2008-12-18 20:40:00,82.89,83.02,82.84,82.905,375600000.0
2008-12-18 20:45:00,82.885,82.93,82.775,82.825,380800000.0
2008-12-18 20:50:00,82.82,82.84,82.75,82.815,317600000.0
2008-12-18 20:55:00,82.81,82.93,82.805,82.905,364000000.0
2008-12-18 21:00:00,82.915,83.05,82.915,83.02,332600000.0
2008-12-18 21:05:00,83.03,83.05,82.97,83.005,205200000.0
2008-12-18 21:10:00,83.035,83.05,82.805,82.84,265400000.0
2008-12-18 21:15:00,82.86,82.98,82.85,82.88,187200000.0
2008-12-18 21:20:00,82.875,82.895,82.77,82.895,428000000.0
2008-12-18 21:25:00,82.885,83.06,82.865,82.98,314600000.0
2008-12-18 21:30:00,82.985,83.11,82.92,83.08,342000000.0
2008-12-18 21:35:00,83.085,83.095,82.955,82.97,221600000.0
2008-12-18 21:40:00,82.975,83.015,82.95,82.99,278400000.0
2008-12-18 21:45:00,83.0,83.03,82.905,82.945,305200000.0
2008-12-18 21:50:00,82.965,82.97,82.925,82.95,175800000.0
2008-12-18 21:55:00,82.95,83.125,82.95,83.125,299200000.0
2008-12-18 22:00:00,83.11,83.11,82.925,83.01,298800000.0
2008-12-18 22:05:00,83.01,83.01,82.8,82.84,203600000.0
2008-12-18 22:10:00,82.83,82.855,82.72,82.745,289600000.0
2008-12-18 22:15:00,82.74,82.76,82.65,82.665,316800000.0
2008-12-18 22:20:00,82.66,82.685,82.5,82.565,362800000.0
2008-12-18 22:25:00,82.565,82.57,82.25,82.265,500800000.0
2008-12-18 22:30:00,82.28,82.54,82.27,82.44,501600000.0
2008-12-18 22:35:00,82.435,82.555,82.375,82.375,325000000.0
2008-12-18 22:40:00,82.385,82.495,82.33,82.445,289000000.0
2008-12-18 22:45:00,82.43,82.44,82.3,82.305,294800000.0
2008-12-18 22:50:00,82.305,82.365,82.3,82.35,187000000.0
2008-12-18 22:55:00,82.35,82.405,82.345,82.36,230400000.0
2008-12-18 23:00:00,82.365,82.455,82.35,82.445,137400000.0
2008-12-18 23:05:00,82.455,82.5,82.41,82.46,137400000.0
2008-12-18 23:10:00,82.46,82.595,82.435,82.44,240154000.0
2008-12-18 23:15:00,82.42,82.555,82.42,82.555,196131000.0
2008-12-18 23:20:00,82.565,82.565,82.445,82.515,116400000.0
2008-12-18 23:25:00,82.51,82.585,82.46,82.56,131400000.0
2008-12-18 23:30:00,82.555,82.745,82.54,82.65,201400000.0
2008-12-18 23:35:00,82.65,82.655,82.545,82.545,190000000.0
2008-12-18 23:40:00,82.545,82.565,82.53,82.55,71600000.0
2008-12-18 23:45:00,82.555,82.56,82.49,82.505,93000000.0
2008-12-18 23:50:00,82.51,82.71,82.34,82.465,242000000.0
2008-12-18 23:55:00,82.42,82.685,82.405,82.495,270400000.0
2008-12-19 00:00:00,82.5,82.765,82.485,82.75,199200000.0
2008-12-19 00:05:00,82.75,82.75,82.55,82.72,150000000.0
2008-12-19 00:10:00,82.73,82.78,82.68,82.76,106800000.0
2008-12-19 00:15:00,82.765,82.775,82.685,82.72,111600000.0
2008-12-19 00:20:00,82.73,82.745,82.68,82.715,67200000.0
2008-12-19 00:25:00,82.72,82.73,82.64,82.72,75700000.0
2008-12-19 00:30:00,82.72,82.785,82.67,82.765,74400000.0
2008-12-19 00:35:00,82.775,82.79,82.72,82.74,53800000.0
2008-12-19 00:40:00,82.73,82.79,82.73,82.755,49800000.0
2008-12-19 00:45:00,82.75,82.765,82.73,82.74,48200000.0
2008-12-19 00:50:00,82.735,82.76,82.715,82.76,25000000.0
2008-12-19 00:55:00,82.76,82.805,82.74,82.77,25200000.0
2008-12-19 01:00:00,82.785,82.86,82.785,82.86,87600000.0
2008-12-19 01:05:00,82.865,82.89,82.795,82.89,111200000.0
2008-12-19 01:10:00,82.885,82.885,82.7,82.795,189500000.0
2008-12-19 01:15:00,82.795,82.855,82.765,82.82,226400000.0
2008-12-19 01:20:00,82.815,82.84,82.77,82.78,183000000.0
2008-12-19 01:25:00,82.77,82.825,82.545,82.725,256308000.0
2008-12-19 01:30:00,82.725,82.81,82.55,82.715,385100000.0
2008-12-19 01:35:00,82.715,82.76,82.64,82.745,236200000.0
2008-12-19 01:40:00,82.76,82.825,82.7,82.825,168800000.0
2008-12-19 01:45:00,82.825,82.85,82.695,82.76,312200000.0
2008-12-19 01:50:00,82.76,82.885,82.76,82.88,208200000.0
2008-12-19 01:55:00,82.89,82.96,82.87,82.9,323200000.0
2008-12-19 02:00:00,82.895,83.14,82.88,83.03,407654000.0
2008-12-19 02:05:00,83.03,83.035,82.92,82.93,223200000.0
2008-12-19 02:10:00,82.865,82.935,82.85,82.905,197800000.0
2008-12-19 02:15:00,82.91,83.0,82.875,83.0,204600000.0
2008-12-19 02:20:00,82.995,83.01,82.93,82.93,191600000.0
2008-12-19 02:25:00,82.94,83.005,82.915,83.0,132400000.0
2008-12-19 02:30:00,82.98,83.07,82.93,83.045,232600000.0
2008-12-19 02:35:00,83.07,83.11,82.92,83.02,237600000.0
2008-12-19 02:40:00,82.95,83.04,82.945,83.0,190400000.0
2008-12-19 02:45:00,83.0,83.05,82.9,83.0,315600000.0
2008-12-19 02:50:00,83.005,83.215,82.96,83.125,590600000.0
2008-12-19 02:55:00,83.125,83.14,82.965,82.985,397000000.0
2008-12-19 03:00:00,83.005,83.005,82.81,82.9,323000000.0
2008-12-19 03:05:00,82.905,82.91,82.55,82.675,544400000.0
2008-12-19 03:10:00,82.68,82.795,82.615,82.72,474700000.0
2008-12-19 03:15:00,82.72,82.835,82.655,82.815,364600000.0
2008-12-19 03:20:00,82.805,82.805,82.72,82.775,263600000.0
2008-12-19 03:25:00,82.785,82.815,82.72,82.805,333600000.0
2008-12-19 03:30:00,82.805,82.9,82.78,82.85,366800000.0
2008-12-19 03:35:00,82.86,82.87,82.695,82.77,265600000.0
2008-12-19 03:40:00,82.77,82.78,82.65,82.68,218600000.0
2008-12-19 03:45:00,82.675,82.815,82.675,82.815,329200000.0
2008-12-19 03:50:00,82.81,82.825,82.755,82.81,243600000.0
2008-12-19 03:55:00,82.81,82.81,82.685,82.71,354400000.0
2008-12-19 04:00:00,82.715,82.815,82.7,82.73,304000000.0
2008-12-19 04:05:00,82.73,82.88,82.73,82.845,216400000.0
2008-12-19 04:10:00,82.84,82.925,82.655,82.695,216200000.0
2008-12-19 04:15:00,82.685,82.715,82.67,82.67,101600000.0
2008-12-19 04:20:00,82.69,82.755,82.67,82.75,111600000.0
2008-12-19 04:25:00,82.74,82.755,82.58,82.605,236800000.0
2008-12-19 04:30:00,82.595,82.775,82.595,82.76,211000000.0
2008-12-19 04:35:00,82.775,82.785,82.7,82.715,137600000.0
2008-12-19 04:40:00,82.715,82.78,82.71,82.735,112400000.0
2008-12-19 04:45:00,82.74,82.78,82.71,82.755,214000000.0
2008-12-19 04:50:00,82.75,82.81,82.745,82.8,119200000.0
2008-12-19 04:55:00,82.8,82.86,82.755,82.76,273400000.0
2008-12-19 05:00:00,82.765,82.805,82.74,82.74,284000000.0
2008-12-19 05:05:00,82.745,82.78,82.735,82.74,131800000.0
2008-12-19 05:10:00,82.74,82.805,82.73,82.785,195800000.0
2008-12-19 05:15:00,82.78,82.81,82.765,82.805,220000000.0
2008-12-19 05:20:00,82.805,82.805,82.765,82.79,110800000.0
2008-12-19 05:25:00,82.79,82.81,82.785,82.795,78800000.0
2008-12-19 05:30:00,82.8,82.82,82.69,82.705,143800000.0
2008-12-19 05:35:00,82.705,82.795,82.705,82.785,236800000.0
2008-12-19 05:40:00,82.78,82.78,82.74,82.745,143600000.0
2008-12-19 05:45:00,82.75,82.805,82.735,82.785,230000000.0
2008-12-19 05:50:00,82.78,82.81,82.755,82.775,204400000.0
2008-12-19 05:55:00,82.77,82.78,82.765,82.77,45200000.0
2008-12-19 06:00:00,82.77,82.825,82.77,82.825,82000000.0
2008-12-19 06:05:00,82.83,82.89,82.815,82.89,62200000.0
2008-12-19 06:10:00,82.895,82.96,82.87,82.895,188000000.0
2008-12-19 06:15:00,82.89,82.92,82.85,82.89,101000000.0
2008-12-19 06:20:00,82.88,82.89,82.65,82.75,131008000.0
2008-12-19 06:25:00,82.75,82.795,82.64,82.76,204600000.0
2008-12-19 06:30:00,82.765,82.895,82.765,82.87,235200000.0
2008-12-19 06:35:00,82.865,82.91,82.845,82.865,307000000.0
2008-12-19 06:40:00,82.86,82.87,82.825,82.845,206800000.0
2008-12-19 06:45:00,82.845,82.885,82.835,82.84,130600000.0
2008-12-19 06:50:00,82.84,82.875,82.825,82.835,113600000.0
2008-12-19 06:55:00,82.82,82.855,82.79,82.85,172200000.0
2008-12-19 07:00:00,82.85,82.905,82.84,82.855,241900000.0
2008-12-19 07:05:00,82.87,83.2,82.855,83.085,615800000.0
2008-12-19 07:10:00,83.095,83.27,83.015,83.115,553800000.0
2008-12-19 07:15:00,83.125,83.285,83.115,83.17,351600000.0
2008-12-19 07:20:00,83.185,83.21,83.05,83.09,268800000.0
2008-12-19 07:25:00,83.085,83.105,82.91,82.97,329200000.0
2008-12-19 07:30:00,82.97,83.03,82.955,83.015,302800000.0
2008-12-19 07:35:00,83.015,83.015,82.87,82.885,486000000.0
2008-12-19 07:40:00,82.885,82.89,82.595,82.63,740400000.0
2008-12-19 07:45:00,82.63,82.64,82.465,82.64,313200000.0
2008-12-19 07:50:00,82.635,82.78,82.585,82.755,238400000.0
2008-12-19 07:55:00,82.755,82.765,82.655,82.7,282200000.0
2008-12-19 08:00:00,82.685,82.815,82.625,82.81,182800000.0
2008-12-19 08:05:00,82.81,82.855,82.735,82.78,139200000.0
2008-12-19 08:10:00,82.78,82.835,82.765,82.78,152400000.0
2008-12-19 08:15:00,82.775,82.78,82.705,82.725,116400000.0
2008-12-19 08:20:00,82.72,82.745,82.692,82.692,158400000.0
2008-12-19 08:25:00,82.72,82.84,82.575,82.575,344200000.0
2008-12-19 08:30:00,82.57,82.58,82.445,82.46,448200000.0
2008-12-19 08:35:00,82.455,82.515,82.33,82.44,475200000.0
2008-12-19 08:40:00,82.445,82.465,82.315,82.425,451200000.0
2008-12-19 08:45:00,82.425,82.51,82.365,82.445,472000000.0
2008-12-19 08:50:00,82.445,82.67,82.43,82.66,352000000.0
2008-12-19 08:55:00,82.665,82.665,82.505,82.505,276400000.0
2008-12-19 09:00:00,82.51,82.655,82.505,82.575,291000000.0
2008-12-19 09:05:00,82.58,82.79,82.575,82.725,382000000.0
2008-12-19 09:10:00,82.725,82.795,82.62,82.655,473200000.0
2008-12-19 09:15:00,82.645,82.66,82.55,82.57,293800000.0
2008-12-19 09:20:00,82.56,82.705,82.555,82.595,420800000.0
2008-12-19 09:25:00,82.595,82.635,82.475,82.635,547000000.0
2008-12-19 09:30:00,82.65,82.685,82.545,82.57,664000000.0
2008-12-19 09:35:00,82.57,82.57,82.35,82.37,668400000.0
2008-12-19 09:40:00,82.375,82.46,82.305,82.375,542200000.0
2008-12-19 09:45:00,82.39,82.48,82.26,82.28,766000000.0
2008-12-19 09:50:00,82.29,82.38,82.22,82.3,817800000.0
2008-12-19 09:55:00,82.295,82.465,82.265,82.46,536200000.0
2008-12-19 10:00:00,82.46,82.46,82.055,82.055,666400000.0
2008-12-19 10:05:00,82.055,82.09,81.915,82.015,926800000.0
2008-12-19 10:10:00,82.02,82.035,81.95,81.96,553800000.0
2008-12-19 10:15:00,81.975,82.005,81.925,81.93,404400000.0
2008-12-19 10:20:00,81.94,81.965,81.8,81.87,873800000.0
2008-12-19 10:25:00,81.865,82.015,81.865,81.95,718000000.0
2008-12-19 10:30:00,81.95,81.975,81.9,81.97,585000000.0
2008-12-19 10:35:00,81.965,81.975,81.84,81.875,631800000.0
2008-12-19 10:40:00,81.875,81.97,81.845,81.855,816200000.0
2008-12-19 10:45:00,81.845,81.845,81.265,81.35,957000000.0
2008-12-19 10:50:00,81.375,81.44,81.125,81.175,1036200000.0
2008-12-19 10:55:00,81.175,81.3,80.97,80.97,1054200000.0
2008-12-19 11:00:00,80.97,81.05,80.75,80.84,1024800000.0
2008-12-19 11:05:00,80.81,80.84,80.39,80.65,1036800000.0
2008-12-19 11:10:00,80.65,80.775,80.64,80.755,920400000.0
2008-12-19 11:15:00,80.75,80.9,80.745,80.81,778800000.0
2008-12-19 11:20:00,80.82,80.94,80.72,80.88,943600000.0
2008-12-19 11:25:00,80.875,81.01,80.75,80.93,904400000.0
2008-12-19 11:30:00,80.935,80.965,80.72,80.785,965000000.0
2008-12-19 11:35:00,80.785,81.025,80.77,81.025,658400000.0
2008-12-19 11:40:00,81.04,81.205,81.035,81.11,906000000.0
2008-12-19 11:45:00,81.105,81.26,81.07,81.225,870400000.0
2008-12-19 11:50:00,81.225,81.245,81.005,81.11,742800000.0
2008-12-19 11:55:00,81.105,81.235,80.965,80.975,823400000.0
2008-12-19 12:00:00,80.97,81.025,80.915,81.01,731000000.0
2008-12-19 12:05:00,81.01,81.075,80.795,80.875,784400000.0
2008-12-19 12:10:00,80.875,81.055,80.77,80.945,776600000.0
2008-12-19 12:15:00,80.935,80.985,80.805,80.84,826800000.0
2008-12-19 12:20:00,80.84,80.87,80.675,80.72,782800000.0
2008-12-19 12:25:00,80.71,80.915,80.71,80.885,746000000.0
2008-12-19 12:30:00,80.88,80.89,80.745,80.815,693400000.0
2008-12-19 12:35:00,80.81,80.835,80.72,80.785,718800000.0
2008-12-19 12:40:00,80.785,80.845,80.69,80.725,591200000.0
2008-12-19 12:45:00,80.725,80.77,80.68,80.77,468200000.0
2008-12-19 12:50:00,80.755,80.83,80.745,80.805,646600000.0
2008-12-19 12:55:00,80.805,80.915,80.77,80.91,596600000.0
2008-12-19 13:00:00,80.9,80.92,80.825,80.87,573600000.0
2008-12-19 13:05:00,80.865,80.88,80.815,80.83,463800000.0
2008-12-19 13:10:00,80.825,80.85,80.68,80.805,713200000.0
2008-12-19 13:15:00,80.805,80.825,80.675,80.7,703800000.0
2008-12-19 13:20:00,80.69,80.72,80.64,80.7,558000000.0
2008-12-19 13:25:00,80.7,80.825,80.69,80.82,439000000.0
2008-12-19 13:30:00,80.815,80.845,80.785,80.8,446000000.0
2008-12-19 13:35:00,80.795,80.89,80.74,80.83,454400000.0
2008-12-19 13:40:00,80.835,80.86,80.795,80.815,512800000.0
2008-12-19 13:45:00,80.81,80.935,80.775,80.9,608600000.0
2008-12-19 13:50:00,80.9,80.93,80.85,80.93,473600000.0
2008-12-19 13:55:00,80.93,81.055,80.85,81.055,749800000.0
2008-12-19 14:00:00,81.075,81.115,80.72,80.805,1151600000.0
2008-12-19 14:05:00,80.8,80.94,80.77,80.88,935200000.0
2008-12-19 14:10:00,80.88,81.02,80.805,81.015,864900000.0
2008-12-19 14:15:00,81.005,81.065,80.865,81.065,728200000.0
2008-12-19 14:20:00,81.075,81.075,80.935,80.935,475900000.0
2008-12-19 14:25:00,80.935,81.04,80.905,81.005,319800000.0
2008-12-19 14:30:00,80.995,81.03,80.92,80.98,353200000.0
2008-12-19 14:35:00,80.98,80.98,80.92,80.93,189200000.0
2008-12-19 14:40:00,80.925,80.95,80.85,80.88,339200000.0
2008-12-19 14:45:00,80.88,80.905,80.705,80.735,468200000.0
2008-12-19 14:50:00,80.735,80.875,80.715,80.855,556600000.0
2008-12-19 14:55:00,80.86,80.935,80.81,80.84,682800000.0
2008-12-19 15:00:00,80.85,80.885,80.755,80.77,492400000.0
2008-12-19 15:05:00,80.77,80.77,80.635,80.7,369000000.0
2008-12-19 15:10:00,80.705,80.785,80.655,80.705,547000000.0
2008-12-19 15:15:00,80.69,80.78,80.555,80.715,527600000.0
2008-12-19 15:20:00,80.73,80.785,80.555,80.635,643800000.0
2008-12-19 15:25:00,80.63,80.69,80.43,80.47,837600000.0
2008-12-19 15:30:00,80.475,80.54,80.42,80.54,725800000.0
2008-12-19 15:35:00,80.535,80.595,80.51,80.57,596800000.0
2008-12-19 15:40:00,80.575,80.715,80.54,80.71,514600000.0
2008-12-19 15:45:00,80.71,80.935,80.595,80.89,921300000.0
2008-12-19 15:50:00,80.895,81.09,80.85,80.885,800200000.0
2008-12-19 15:55:00,80.88,80.91,80.74,80.79,737000000.0
2008-12-19 16:00:00,80.79,80.88,80.755,80.83,822800000.0
2008-12-19 16:05:00,80.83,80.93,80.83,80.89,706800000.0
2008-12-19 16:10:00,80.89,80.92,80.75,80.76,863000000.0
2008-12-19 16:15:00,80.76,80.935,80.76,80.925,721600000.0
2008-12-19 16:20:00,80.925,80.985,80.885,80.94,393600000.0
2008-12-19 16:25:00,80.955,80.98,80.83,80.87,505400000.0
2008-12-19 16:30:00,80.865,80.92,80.71,80.73,652800000.0
2008-12-19 16:35:00,80.725,80.79,80.67,80.77,488200000.0
2008-12-19 16:40:00,80.77,80.86,80.655,80.835,571500000.0
2008-12-19 16:45:00,80.83,80.955,80.65,80.69,737000000.0
2008-12-19 16:50:00,80.685,80.69,80.29,80.29,921400000.0
2008-12-19 16:55:00,80.28,80.465,80.215,80.4,791000000.0
2008-12-19 17:00:00,80.395,80.69,80.29,80.59,853800000.0
2008-12-19 17:05:00,80.58,80.59,80.5,80.55,668100000.0
2008-12-19 17:10:00,80.545,80.74,80.54,80.71,689000000.0
2008-12-19 17:15:00,80.71,80.72,80.62,80.64,673000000.0
2008-12-19 17:20:00,80.63,80.67,80.555,80.56,544000000.0
2008-12-19 17:25:00,80.56,80.68,80.56,80.62,496400000.0
2008-12-19 17:30:00,80.63,80.705,80.595,80.6,466400000.0
2008-12-19 17:35:00,80.6,80.66,80.57,80.65,532400000.0
2008-12-19 17:40:00,80.65,80.74,80.62,80.715,769000000.0
2008-12-19 17:45:00,80.71,80.875,80.705,80.835,633000000.0
2008-12-19 17:50:00,80.835,80.885,80.715,80.715,805000000.0
2008-12-19 17:55:00,80.715,80.77,80.515,80.765,735400000.0
2008-12-19 18:00:00,80.77,80.79,80.71,80.775,492000000.0
2008-12-19 18:05:00,80.785,80.785,80.43,80.48,620000000.0
2008-12-19 18:10:00,80.48,80.525,80.41,80.495,657400000.0
2008-12-19 18:15:00,80.5,80.55,80.415,80.535,807400000.0
2008-12-19 18:20:00,80.555,80.695,80.52,80.57,504400000.0
2008-12-19 18:25:00,80.57,80.62,80.52,80.605,719600000.0
2008-12-19 18:30:00,80.605,80.685,80.51,80.57,921600000.0
2008-12-19 18:35:00,80.56,80.68,80.505,80.6,775600000.0
2008-12-19 18:40:00,80.6,80.69,80.58,80.685,756200000.0
2008-12-19 18:45:00,80.685,80.695,80.56,80.675,754400000.0
2008-12-19 18:50:00,80.67,80.725,80.62,80.625,570400000.0
2008-12-19 18:55:00,80.625,80.675,80.465,80.54,552500000.0
2008-12-19 19:00:00,80.54,80.735,80.54,80.625,624000000.0
2008-12-19 19:05:00,80.62,80.635,80.47,80.495,542400000.0
2008-12-19 19:10:00,80.5,80.62,80.5,80.615,324800000.0
2008-12-19 19:15:00,80.61,80.63,80.56,80.56,242200000.0
2008-12-19 19:20:00,80.56,80.695,80.545,80.685,310300000.0
2008-12-19 19:25:00,80.675,80.7,80.58,80.63,393800000.0
2008-12-19 19:30:00,80.63,80.645,80.565,80.63,346800000.0
2008-12-19 19:35:00,80.63,80.825,80.565,80.825,384200000.0
2008-12-19 19:40:00,80.82,80.825,80.705,80.725,449200000.0
2008-12-19 19:45:00,80.725,80.745,80.57,80.595,300400000.0
2008-12-19 19:50:00,80.59,80.63,80.435,80.595,516300000.0
2008-12-19 19:55:00,80.61,80.83,80.575,80.83,419800000.0
2008-12-19 20:00:00,80.81,80.835,80.67,80.67,653000000.0
2008-12-19 20:05:00,80.67,80.785,80.625,80.775,396800000.0
2008-12-19 20:10:00,80.77,80.83,80.75,80.76,322800000.0
2008-12-19 20:15:00,80.745,80.81,80.71,80.75,349400000.0
2008-12-19 20:20:00,80.76,80.795,80.72,80.755,247600000.0
2008-12-19 20:25:00,80.72,80.76,80.66,80.705,144400000.0
2008-12-19 20:30:00,80.705,80.74,80.62,80.65,411200000.0
2008-12-19 20:35:00,80.645,80.67,80.575,80.635,509400000.0
2008-12-19 20:40:00,80.63,80.675,80.6,80.625,317200000.0
2008-12-19 20:45:00,80.625,80.66,80.54,80.58,536000000.0
2008-12-19 20:50:00,80.585,80.675,80.54,80.65,519200000.0
2008-12-19 20:55:00,80.66,80.81,80.655,80.795,463600000.0
2008-12-19 21:00:00,80.795,80.82,80.68,80.74,513700000.0
2008-12-19 21:05:00,80.765,80.81,80.62,80.76,451900000.0
2008-12-19 21:10:00,80.76,80.835,80.705,80.825,336800000.0
2008-12-19 21:15:00,80.825,80.9,80.795,80.82,288600000.0
2008-12-19 21:20:00,80.82,80.825,80.695,80.76,296000000.0
2008-12-19 21:25:00,80.765,80.815,80.715,80.78,407100000.0
2008-12-19 21:30:00,80.775,80.805,80.74,80.795,318200000.0
2008-12-19 21:35:00,80.78,80.785,80.75,80.78,112600000.0
2008-12-19 21:40:00,80.78,80.84,80.715,80.73,303600000.0
2008-12-19 21:45:00,80.735,80.745,80.675,80.72,305800000.0
2008-12-19 21:50:00,80.72,80.755,80.67,80.7,280200000.0
2008-12-19 21:55:00,80.69,80.755,80.685,80.73,227000000.0
2008-12-19 22:00:00,80.725,80.77,80.71,80.745,200600000.0
2008-12-19 22:05:00,80.74,80.825,80.73,80.765,306000000.0
2008-12-19 22:10:00,80.765,80.77,80.745,80.755,184800000.0
2008-12-19 22:15:00,80.765,80.765,80.55,80.575,306600000.0
2008-12-19 22:20:00,80.575,80.62,80.555,80.605,520800000.0
2008-12-19 22:25:00,80.605,80.625,80.525,80.545,447200000.0
2008-12-19 22:30:00,80.545,80.585,80.505,80.58,363400000.0
2008-12-19 22:35:00,80.58,80.625,80.555,80.605,152600000.0
2008-12-19 22:40:00,80.61,80.72,80.6,80.7,174600000.0
2008-12-19 22:45:00,80.7,80.73,80.575,80.585,330700000.0
2008-12-19 22:50:00,80.595,80.645,80.575,80.635,167000000.0
2008-12-19 22:55:00,80.64,80.725,80.54,80.725,228000000.0
2008-12-19 23:00:00,80.73,80.75,80.57,80.645,230800000.0
2008-12-19 23:05:00,80.645,80.67,80.64,80.665,66800000.0
2008-12-19 23:10:00,80.66,80.835,80.66,80.81,216000000.0
2008-12-19 23:15:00,80.82,80.88,80.8,80.835,172600000.0
2008-12-19 23:20:00,80.845,80.87,80.77,80.805,151600000.0
2008-12-19 23:25:00,80.805,80.87,80.775,80.86,200800000.0
2008-12-19 23:30:00,80.855,80.955,80.82,80.955,147800000.0
2008-12-19 23:35:00,80.955,80.97,80.87,80.93,138400000.0
2008-12-19 23:40:00,80.935,80.98,80.82,80.85,104900000.0
2008-12-19 23:45:00,80.875,81.075,80.875,80.925,178400000.0
2008-12-19 23:50:00,80.94,81.015,80.89,81.015,68200000.0
2008-12-19 23:55:00,80.88,81.0,80.785,80.875,155800000.0
2008-12-22 00:00:00,80.88,80.88,80.73,80.81,49200000.0
2008-12-22 00:05:00,80.79,80.8,80.735,80.74,47600000.0
2008-12-22 00:10:00,80.73,80.78,80.65,80.78,34800000.0
2008-12-22 00:15:00,80.725,80.84,80.725,80.82,59200000.0
2008-12-22 00:20:00,80.825,80.845,80.76,80.785,59600000.0
2008-12-22 00:25:00,80.81,80.84,80.755,80.84,161200000.0
2008-12-22 00:30:00,80.827,80.92,80.78,80.88,78400000.0
2008-12-22 00:35:00,80.775,80.855,80.755,80.78,42000000.0
2008-12-22 00:40:00,80.74,80.78,80.74,80.75,34400000.0
2008-12-22 00:45:00,80.765,80.795,80.745,80.78,40800000.0
2008-12-22 00:50:00,80.79,80.825,80.755,80.755,15600000.0
2008-12-22 00:55:00,80.775,80.83,80.775,80.83,38000000.0
2008-12-22 01:00:00,80.825,80.835,80.77,80.83,62000000.0
2008-12-22 01:05:00,80.795,80.84,80.775,80.83,152000000.0
2008-12-22 01:10:00,80.795,80.83,80.795,80.83,44400000.0
2008-12-22 01:15:00,80.82,80.875,80.805,80.875,38400000.0
2008-12-22 01:20:00,80.852,80.91,80.829,80.905,70400000.0
2008-12-22 01:25:00,80.9,80.965,80.9,80.965,57600000.0
2008-12-22 01:30:00,80.895,81.03,80.895,80.985,75800000.0
2008-12-22 01:35:00,80.98,80.98,80.96,80.96,62400000.0
2008-12-22 01:40:00,80.96,80.99,80.96,80.98,84600000.0
2008-12-22 01:45:00,80.985,81.045,80.95,81.0,132200000.0
2008-12-22 01:50:00,81.02,81.155,81.0,81.105,188400000.0
2008-12-22 01:55:00,81.11,81.11,81.04,81.09,305800000.0
2008-12-22 02:00:00,81.09,81.21,81.09,81.16,412400000.0
2008-12-22 02:05:00,81.16,81.24,81.16,81.185,495000000.0
2008-12-22 02:10:00,81.185,81.38,81.18,81.34,569200000.0
2008-12-22 02:15:00,81.34,81.56,81.275,81.56,269600000.0
2008-12-22 02:20:00,81.56,81.66,81.495,81.625,272800000.0
2008-12-22 02:25:00,81.625,81.82,81.625,81.73,643200000.0
2008-12-22 02:30:00,81.73,81.85,81.73,81.77,383000000.0
2008-12-22 02:35:00,81.77,81.77,81.77,81.77,106000000.0
2008-12-22 02:40:00,81.77,81.77,81.691,81.722,120000000.0
2008-12-22 02:45:00,81.76,81.835,81.725,81.83,234000000.0
2008-12-22 02:50:00,81.83,81.865,81.81,81.825,297200000.0
2008-12-22 02:55:00,81.835,81.885,81.73,81.8,446600000.0
2008-12-22 03:00:00,81.82,81.89,81.8,81.825,407200000.0
2008-12-22 03:05:00,81.815,81.875,81.815,81.835,352200000.0
2008-12-22 03:10:00,81.835,81.865,81.83,81.855,132800000.0
2008-12-22 03:15:00,81.855,81.855,81.655,81.665,287500000.0
2008-12-22 03:20:00,81.66,81.695,81.485,81.51,426600000.0
2008-12-22 03:25:00,81.52,81.685,81.505,81.68,283800000.0
2008-12-22 03:30:00,81.685,81.7,81.62,81.65,108200000.0
2008-12-22 03:35:00,81.645,81.67,81.63,81.635,170000000.0
2008-12-22 03:40:00,81.635,81.655,81.63,81.63,97000000.0
2008-12-22 03:45:00,81.63,81.64,81.63,81.635,68400000.0
2008-12-22 03:50:00,81.64,81.64,81.61,81.63,102200000.0
2008-12-22 03:55:00,81.63,81.63,81.6,81.61,79000000.0
2008-12-22 04:00:00,81.61,81.625,81.5,81.605,190400000.0
2008-12-22 04:05:00,81.605,81.63,81.525,81.6,201200000.0
2008-12-22 04:10:00,81.6,81.62,81.59,81.6,82000000.0
2008-12-22 04:15:00,81.6,81.675,81.6,81.65,164800000.0
2008-12-22 04:20:00,81.655,81.74,81.64,81.715,241200000.0
2008-12-22 04:25:00,81.715,81.81,81.64,81.71,397400000.0
2008-12-22 04:30:00,81.71,81.755,81.71,81.71,199800000.0
2008-12-22 04:35:00,81.71,81.71,81.535,81.55,272200000.0
2008-12-22 04:40:00,81.55,81.655,81.55,81.63,113200000.0
2008-12-22 04:45:00,81.625,81.645,81.57,81.61,226000000.0
2008-12-22 04:50:00,81.62,81.66,81.54,81.62,409600000.0
2008-12-22 04:55:00,81.62,81.68,81.59,81.645,291200000.0
2008-12-22 05:00:00,81.66,81.68,81.565,81.585,267000000.0
2008-12-22 05:05:00,81.595,81.63,81.565,81.61,185200000.0
2008-12-22 05:10:00,81.61,81.61,81.55,81.595,374600000.0
2008-12-22 05:15:00,81.59,81.66,81.59,81.595,292600000.0
2008-12-22 05:20:00,81.605,81.62,81.555,81.605,233600000.0
2008-12-22 05:25:00,81.6,81.73,81.595,81.625,272600000.0
2008-12-22 05:30:00,81.625,81.685,81.595,81.64,308400000.0
2008-12-22 05:35:00,81.665,81.725,81.66,81.67,195200000.0
2008-12-22 05:40:00,81.675,81.71,81.66,81.69,147800000.0
2008-12-22 05:45:00,81.69,81.72,81.655,81.685,232400000.0
2008-12-22 05:50:00,81.68,81.71,81.645,81.71,120800000.0
2008-12-22 05:55:00,81.71,81.71,81.71,81.71,168000000.0
2008-12-22 06:00:00,81.71,81.73,81.71,81.725,251200000.0
2008-12-22 06:05:00,81.725,81.81,81.71,81.715,218200000.0
2008-12-22 06:10:00,81.715,81.78,81.715,81.735,263600000.0
2008-12-22 06:15:00,81.74,81.745,81.57,81.61,318000000.0
2008-12-22 06:20:00,81.61,81.66,81.59,81.625,248800000.0
2008-12-22 06:25:00,81.625,81.675,81.61,81.665,176400000.0
2008-12-22 06:30:00,81.66,81.735,81.63,81.635,304300000.0
2008-12-22 06:35:00,81.635,81.635,81.56,81.595,237800000.0
2008-12-22 06:40:00,81.595,81.675,81.595,81.635,136200000.0
2008-12-22 06:45:00,81.63,81.645,81.545,81.6,135900000.0
2008-12-22 06:50:00,81.6,81.665,81.555,81.58,187600000.0
2008-12-22 06:55:00,81.58,81.62,81.535,81.59,180000000.0
2008-12-22 07:00:00,81.605,81.615,81.585,81.595,98000000.0
2008-12-22 07:05:00,81.585,81.595,81.515,81.57,130400000.0
2008-12-22 07:10:00,81.57,81.6,81.54,81.595,69800000.0
2008-12-22 07:15:00,81.595,81.69,81.595,81.64,249800000.0
2008-12-22 07:20:00,81.66,81.735,81.635,81.715,232200000.0
2008-12-22 07:25:00,81.715,81.73,81.67,81.71,191400000.0
2008-12-22 07:30:00,81.71,81.72,81.585,81.67,429000000.0
2008-12-22 07:35:00,81.67,81.755,81.65,81.74,182800000.0
2008-12-22 07:40:00,81.73,81.755,81.665,81.73,235600000.0
2008-12-22 07:45:00,81.725,81.765,81.715,81.755,131200000.0
2008-12-22 07:50:00,81.76,81.795,81.755,81.795,171400000.0
2008-12-22 07:55:00,81.795,81.86,81.785,81.825,213600000.0
2008-12-22 08:00:00,81.82,81.855,81.77,81.82,290800000.0
2008-12-22 08:05:00,81.82,81.84,81.8,81.825,137600000.0
2008-12-22 08:10:00,81.825,81.83,81.735,81.74,160400000.0
2008-12-22 08:15:00,81.745,81.835,81.745,81.83,208400000.0
2008-12-22 08:20:00,81.84,81.84,81.775,81.79,233800000.0
2008-12-22 08:25:00,81.785,81.81,81.75,81.76,192600000.0
2008-12-22 08:30:00,81.755,81.835,81.755,81.765,140800000.0
2008-12-22 08:35:00,81.765,81.81,81.745,81.81,99600000.0
2008-12-22 08:40:00,81.8,81.825,81.745,81.77,121600000.0
2008-12-22 08:45:00,81.77,81.81,81.765,81.79,85600000.0
2008-12-22 08:50:00,81.79,81.82,81.775,81.805,279000000.0
2008-12-22 08:55:00,81.805,81.815,81.755,81.775,153200000.0
2008-12-22 09:00:00,81.775,81.815,81.755,81.8,273400000.0
2008-12-22 09:05:00,81.8,81.85,81.77,81.805,198400000.0
2008-12-22 09:10:00,81.805,81.835,81.785,81.8,428000000.0
2008-12-22 09:15:00,81.8,81.81,81.705,81.74,362800000.0
2008-12-22 09:20:00,81.745,81.865,81.745,81.855,355600000.0
2008-12-22 09:25:00,81.855,82.005,81.845,81.94,546400000.0
2008-12-22 09:30:00,81.94,82.2,81.895,82.055,878500000.0
2008-12-22 09:35:00,82.055,82.13,82.02,82.07,1228800000.0
2008-12-22 09:40:00,82.085,82.17,82.06,82.15,637800000.0
2008-12-22 09:45:00,82.145,82.235,82.105,82.185,736400000.0
2008-12-22 09:50:00,82.185,82.195,82.05,82.055,716600000.0
2008-12-22 09:55:00,82.055,82.1,81.975,82.055,627200000.0
2008-12-22 10:00:00,82.055,82.155,82.03,82.06,733200000.0
2008-12-22 10:05:00,82.06,82.135,81.985,82.085,609000000.0
2008-12-22 10:10:00,82.08,82.16,82.035,82.13,648800000.0
2008-12-22 10:15:00,82.125,82.125,81.965,82.1,810400000.0
2008-12-22 10:20:00,82.11,82.135,82.045,82.09,669200000.0
2008-12-22 10:25:00,82.095,82.155,82.065,82.12,508400000.0
2008-12-22 10:30:00,82.115,82.14,82.035,82.075,502200000.0
2008-12-22 10:35:00,82.075,82.075,81.905,81.92,576800000.0
2008-12-22 10:40:00,81.945,81.99,81.905,81.91,430400000.0
2008-12-22 10:45:00,81.91,81.99,81.875,81.955,489400000.0
2008-12-22 10:50:00,81.95,82.0,81.875,81.935,372600000.0
2008-12-22 10:55:00,81.93,81.96,81.875,81.895,609600000.0
2008-12-22 11:00:00,81.9,81.965,81.875,81.93,622000000.0
2008-12-22 11:05:00,81.925,82.0,81.915,81.97,544000000.0
2008-12-22 11:10:00,81.97,81.975,81.91,81.925,699600000.0
2008-12-22 11:15:00,81.925,82.02,81.885,81.955,572400000.0
2008-12-22 11:20:00,81.96,82.025,81.925,82.005,563400000.0
2008-12-22 11:25:00,82.005,82.06,81.995,82.025,532800000.0
2008-12-22 11:30:00,82.02,82.14,82.02,82.11,549600000.0
2008-12-22 11:35:00,82.115,82.175,82.01,82.085,706800000.0
2008-12-22 11:40:00,82.08,82.185,82.07,82.165,711600000.0
2008-12-22 11:45:00,82.165,82.205,82.12,82.15,610400000.0
2008-12-22 11:50:00,82.15,82.25,82.145,82.25,556000000.0
2008-12-22 11:55:00,82.245,82.375,82.22,82.345,646400000.0
2008-12-22 12:00:00,82.355,82.355,82.21,82.255,537600000.0
2008-12-22 12:05:00,82.25,82.255,82.13,82.15,426400000.0
2008-12-22 12:10:00,82.14,82.205,82.09,82.12,591600000.0
2008-12-22 12:15:00,82.125,82.195,82.065,82.07,585600000.0
2008-12-22 12:20:00,82.065,82.15,81.965,81.995,640200000.0
2008-12-22 12:25:00,82.0,82.075,81.945,82.0,531600000.0
2008-12-22 12:30:00,82.005,82.01,81.895,81.935,264800000.0
2008-12-22 12:35:00,81.935,81.975,81.78,81.78,620400000.0
2008-12-22 12:40:00,81.77,82.14,81.77,82.13,601000000.0
2008-12-22 12:45:00,82.13,82.23,82.05,82.1,578200000.0
2008-12-22 12:50:00,82.1,82.1,81.94,82.065,599200000.0
2008-12-22 12:55:00,82.06,82.06,81.85,81.945,489200000.0
2008-12-22 13:00:00,81.945,82.02,81.905,82.005,445200000.0
2008-12-22 13:05:00,82.0,82.09,81.985,82.025,625600000.0
2008-12-22 13:10:00,82.025,82.09,81.965,82.02,490000000.0
2008-12-22 13:15:00,82.05,82.05,81.86,81.865,442800000.0
2008-12-22 13:20:00,81.87,81.95,81.865,81.89,446800000.0
2008-12-22 13:25:00,81.885,81.92,81.875,81.92,304400000.0
2008-12-22 13:30:00,81.92,81.92,81.605,81.605,705600000.0
2008-12-22 13:35:00,81.61,81.8,81.485,81.765,871000000.0
2008-12-22 13:40:00,81.77,82.055,81.705,82.0,902000000.0
2008-12-22 13:45:00,81.995,81.995,81.73,81.845,577600000.0
2008-12-22 13:50:00,81.845,81.895,81.805,81.81,498800000.0
2008-12-22 13:55:00,81.81,81.89,81.81,81.83,330000000.0
2008-12-22 14:00:00,81.84,81.935,81.83,81.855,408000000.0
2008-12-22 14:05:00,81.865,81.91,81.755,81.85,574800000.0
2008-12-22 14:10:00,81.85,81.88,81.6,81.705,602200000.0
2008-12-22 14:15:00,81.72,81.76,81.63,81.76,595200000.0
2008-12-22 14:20:00,81.76,81.76,81.625,81.67,599500000.0
2008-12-22 14:25:00,81.675,81.89,81.665,81.88,545200000.0
2008-12-22 14:30:00,81.89,81.995,81.855,81.995,596000000.0
2008-12-22 14:35:00,81.995,82.05,81.98,82.0,575600000.0
2008-12-22 14:40:00,82.005,82.07,81.93,81.965,727600000.0
2008-12-22 14:45:00,81.965,82.015,81.94,81.98,509200000.0
2008-12-22 14:50:00,81.985,81.985,81.92,81.94,438000000.0
2008-12-22 14:55:00,81.94,81.96,81.85,81.85,501000000.0
2008-12-22 15:00:00,81.845,81.955,81.84,81.89,438400000.0
2008-12-22 15:05:00,81.89,81.955,81.825,81.825,465600000.0
2008-12-22 15:10:00,81.82,81.895,81.685,81.75,804600000.0
2008-12-22 15:15:00,81.745,81.795,81.685,81.795,860400000.0
2008-12-22 15:20:00,81.795,81.825,81.76,81.81,385600000.0
2008-12-22 15:25:00,81.815,81.885,81.79,81.825,653600000.0
2008-12-22 15:30:00,81.83,81.925,81.77,81.91,817800000.0
2008-12-22 15:35:00,81.915,81.935,81.72,81.86,768600000.0
2008-12-22 15:40:00,81.86,81.875,81.735,81.74,627600000.0
2008-12-22 15:45:00,81.74,81.785,81.65,81.755,722400000.0
2008-12-22 15:50:00,81.755,81.9,81.71,81.855,789000000.0
2008-12-22 15:55:00,81.855,81.88,81.66,81.765,927200000.0
2008-12-22 16:00:00,81.76,81.82,81.735,81.775,772000000.0
2008-12-22 16:05:00,81.775,81.845,81.74,81.76,835000000.0
2008-12-22 16:10:00,81.76,81.795,81.725,81.795,507600000.0
2008-12-22 16:15:00,81.795,81.805,81.675,81.71,574800000.0
2008-12-22 16:20:00,81.705,81.795,81.7,81.77,401600000.0
2008-12-22 16:25:00,81.77,81.82,81.74,81.775,640400000.0
2008-12-22 16:30:00,81.765,81.86,81.76,81.82,510000000.0
2008-12-22 16:35:00,81.82,81.855,81.795,81.815,596000000.0
2008-12-22 16:40:00,81.81,81.825,81.75,81.765,385200000.0
2008-12-22 16:45:00,81.765,81.935,81.755,81.895,540800000.0
2008-12-22 16:50:00,81.895,81.95,81.835,81.885,664400000.0
2008-12-22 16:55:00,81.885,81.95,81.815,81.945,561200000.0
2008-12-22 17:00:00,81.94,82.02,81.875,81.88,696800000.0
2008-12-22 17:05:00,81.875,81.89,81.585,81.71,787600000.0
2008-12-22 17:10:00,81.71,81.875,81.705,81.82,998800000.0
2008-12-22 17:15:00,81.82,81.94,81.795,81.905,816800000.0
2008-12-22 17:20:00,81.91,81.955,81.845,81.935,596400000.0
2008-12-22 17:25:00,81.925,81.975,81.89,81.905,665600000.0
2008-12-22 17:30:00,81.9,81.98,81.885,81.955,759200000.0
2008-12-22 17:35:00,81.95,82.07,81.905,82.045,708400000.0
2008-12-22 17:40:00,82.04,82.065,81.965,82.03,527200000.0
2008-12-22 17:45:00,82.035,82.055,81.895,82.04,719200000.0
2008-12-22 17:50:00,82.035,82.105,82.0,82.075,569200000.0
2008-12-22 17:55:00,82.065,82.325,81.99,82.315,751200000.0
2008-12-22 18:00:00,82.31,82.38,82.075,82.15,1214600000.0
2008-12-22 18:05:00,82.145,82.25,82.135,82.225,960400000.0
2008-12-22 18:10:00,82.23,82.375,82.225,82.35,616600000.0
2008-12-22 18:15:00,82.355,82.37,82.18,82.21,885400000.0
2008-12-22 18:20:00,82.215,82.215,81.95,82.08,836600000.0
2008-12-22 18:25:00,82.08,82.25,82.04,82.185,741200000.0
2008-12-22 18:30:00,82.185,82.315,82.155,82.16,675200000.0
2008-12-22 18:35:00,82.16,82.165,81.995,82.135,830200000.0
2008-12-22 18:40:00,82.135,82.18,82.08,82.17,739600000.0
2008-12-22 18:45:00,82.17,82.175,82.1,82.145,570600000.0
2008-12-22 18:50:00,82.145,82.315,82.14,82.295,641800000.0
2008-12-22 18:55:00,82.295,82.35,82.2,82.235,713600000.0
2008-12-22 19:00:00,82.24,82.275,82.155,82.16,499600000.0
2008-12-22 19:05:00,82.16,82.26,82.16,82.245,376200000.0
2008-12-22 19:10:00,82.245,82.265,82.195,82.25,377000000.0
2008-12-22 19:15:00,82.265,82.37,82.265,82.34,311600000.0
2008-12-22 19:20:00,82.335,82.335,82.26,82.27,229600000.0
2008-12-22 19:25:00,82.27,82.3,82.21,82.26,298800000.0
2008-12-22 19:30:00,82.26,82.35,82.25,82.33,222800000.0
2008-12-22 19:35:00,82.335,82.355,82.29,82.325,364800000.0
2008-12-22 19:40:00,82.335,82.49,82.335,82.43,432600000.0
2008-12-22 19:45:00,82.435,82.5,82.43,82.5,409600000.0
2008-12-22 19:50:00,82.495,82.585,82.465,82.58,496400000.0
2008-12-22 19:55:00,82.58,82.64,82.485,82.52,262400000.0
2008-12-22 20:00:00,82.525,82.555,82.475,82.49,334400000.0
2008-12-22 20:05:00,82.495,82.56,82.465,82.465,278800000.0
2008-12-22 20:10:00,82.48,82.51,82.47,82.505,176800000.0
2008-12-22 20:15:00,82.505,82.535,82.5,82.515,179200000.0
2008-12-22 20:20:00,82.51,82.51,82.37,82.385,231200000.0
2008-12-22 20:25:00,82.385,82.52,82.37,82.46,470000000.0
2008-12-22 20:30:00,82.46,82.46,82.37,82.41,365200000.0
2008-12-22 20:35:00,82.41,82.49,82.41,82.44,263200000.0
2008-12-22 20:40:00,82.45,82.515,82.42,82.435,234900000.0
2008-12-22 20:45:00,82.44,82.52,82.42,82.485,405100000.0
2008-12-22 20:50:00,82.485,82.495,82.45,82.45,207200000.0
2008-12-22 20:55:00,82.455,82.495,82.425,82.465,491400000.0
2008-12-22 21:00:00,82.465,82.54,82.44,82.535,396800000.0
2008-12-22 21:05:00,82.535,82.565,82.435,82.445,397600000.0
2008-12-22 21:10:00,82.45,82.475,82.405,82.45,435600000.0
2008-12-22 21:15:00,82.45,82.56,82.41,82.435,751000000.0
2008-12-22 21:20:00,82.455,82.495,82.42,82.475,548800000.0
2008-12-22 21:25:00,82.475,82.505,82.43,82.48,436000000.0
2008-12-22 21:30:00,82.48,82.525,82.475,82.5,235600000.0
2008-12-22 21:35:00,82.505,82.575,82.485,82.555,531600000.0
2008-12-22 21:40:00,82.555,82.57,82.445,82.46,304000000.0
2008-12-22 21:45:00,82.465,82.505,82.455,82.495,515600000.0
2008-12-22 21:50:00,82.495,82.515,82.46,82.48,129000000.0
2008-12-22 21:55:00,82.475,82.525,82.47,82.485,264200000.0
2008-12-22 22:00:00,82.49,82.515,82.42,82.425,300800000.0
2008-12-22 22:05:00,82.43,82.455,82.34,82.36,206800000.0
2008-12-22 22:10:00,82.36,82.4,82.335,82.35,345600000.0
2008-12-22 22:15:00,82.355,82.41,82.335,82.405,348800000.0
2008-12-22 22:20:00,82.4,82.435,82.365,82.39,256800000.0
2008-12-22 22:25:00,82.395,82.455,82.38,82.4,340000000.0
2008-12-22 22:30:00,82.4,82.42,82.37,82.375,95200000.0
2008-12-22 22:35:00,82.38,82.4,82.35,82.355,451600000.0
2008-12-22 22:40:00,82.355,82.385,82.325,82.38,389600000.0
2008-12-22 22:45:00,82.385,82.4,82.32,82.385,230800000.0
2008-12-22 22:50:00,82.4,82.43,82.39,82.41,167000000.0
2008-12-22 22:55:00,82.41,82.42,82.345,82.355,240400000.0
2008-12-22 23:00:00,82.36,82.43,82.325,82.41,252400000.0
2008-12-22 23:05:00,82.405,82.44,82.405,82.415,121600000.0
2008-12-22 23:10:00,82.415,82.425,82.39,82.395,95600000.0
2008-12-22 23:15:00,82.395,82.43,82.39,82.425,119200000.0
2008-12-22 23:20:00,82.425,82.435,82.385,82.42,160000000.0
2008-12-22 23:25:00,82.42,82.49,82.33,82.39,179000000.0
2008-12-22 23:30:00,82.375,82.505,82.37,82.44,193200000.0
2008-12-22 23:35:00,82.44,82.485,82.42,82.48,287200000.0
2008-12-22 23:40:00,82.475,82.475,82.44,82.455,118400000.0
2008-12-22 23:45:00,82.45,82.5,82.44,82.465,180000000.0
2008-12-22 23:50:00,82.47,82.56,82.42,82.56,310800000.0
2008-12-22 23:55:00,82.57,82.575,82.47,82.485,159800000.0
2008-12-23 00:00:00,82.465,82.556,82.379,82.485,42400000.0
2008-12-23 00:05:00,82.485,82.565,82.485,82.515,73200000.0
2008-12-23 00:10:00,82.51,82.54,82.48,82.48,52800000.0
2008-12-23 00:15:00,82.475,82.485,82.35,82.48,30600000.0
2008-12-23 00:20:00,82.495,82.71,82.485,82.54,79200000.0
2008-12-23 00:25:00,82.565,82.685,82.565,82.675,133300000.0
2008-12-23 00:30:00,82.67,82.685,82.6,82.635,60200000.0
2008-12-23 00:35:00,82.645,82.645,82.59,82.6,23600000.0
2008-12-23 00:40:00,82.605,82.67,82.605,82.645,47600000.0
2008-12-23 00:45:00,82.64,82.65,82.495,82.515,91600000.0
2008-12-23 00:50:00,82.485,82.525,82.43,82.5,30800000.0
2008-12-23 00:55:00,82.5,82.595,82.46,82.595,47800000.0
2008-12-23 01:00:00,82.595,82.595,82.374,82.45,72800000.0
2008-12-23 01:05:00,82.455,82.525,82.44,82.48,37400000.0
2008-12-23 01:10:00,82.465,82.505,82.465,82.48,34800000.0
2008-12-23 01:15:00,82.475,82.52,82.475,82.5,40800000.0
2008-12-23 01:20:00,82.49,82.515,82.46,82.51,37000000.0
2008-12-23 01:25:00,82.51,82.515,82.445,82.515,20200000.0
2008-12-23 01:30:00,82.51,82.53,82.485,82.53,48400000.0
2008-12-23 01:35:00,82.525,82.54,82.43,82.435,98800000.0
2008-12-23 01:40:00,82.435,82.46,82.344,82.455,187200000.0
2008-12-23 01:45:00,82.455,82.455,82.38,82.43,116200000.0
2008-12-23 01:50:00,82.43,82.43,82.42,82.43,57200000.0
2008-12-23 01:55:00,82.43,82.43,82.328,82.333,92800000.0
2008-12-23 02:00:00,82.337,82.42,82.302,82.375,101200000.0
2008-12-23 02:05:00,82.413,82.449,82.378,82.386,209200000.0
2008-12-23 02:10:00,82.405,82.432,82.361,82.401,100800000.0
2008-12-23 02:15:00,82.403,82.419,82.351,82.382,160600000.0
2008-12-23 02:20:00,82.388,82.425,82.353,82.388,93600000.0
2008-12-23 02:25:00,82.408,82.412,82.319,82.401,133200000.0
2008-12-23 02:30:00,82.402,82.411,82.345,82.374,141600000.0
2008-12-23 02:35:00,82.37,82.395,82.301,82.307,91800000.0
2008-12-23 02:40:00,82.353,82.41,82.329,82.4,137200000.0
2008-12-23 02:45:00,82.4,82.41,82.34,82.41,74000000.0
2008-12-23 02:50:00,82.415,82.465,82.4,82.45,57600000.0
2008-12-23 02:55:00,82.465,82.465,82.412,82.455,61600000.0
2008-12-23 03:00:00,82.445,82.46,82.43,82.45,33600000.0
2008-12-23 03:05:00,82.45,82.49,82.435,82.48,120000000.0
2008-12-23 03:10:00,82.48,82.495,82.4,82.4,247400000.0
2008-12-23 03:15:00,82.41,82.445,82.395,82.435,169400000.0
2008-12-23 03:20:00,82.43,82.44,82.399,82.43,81800000.0
2008-12-23 03:25:00,82.425,82.445,82.365,82.39,92400000.0
2008-12-23 03:30:00,82.39,82.42,82.365,82.365,108000000.0
2008-12-23 03:35:00,82.365,82.48,82.33,82.465,136400000.0
2008-12-23 03:40:00,82.465,82.47,82.389,82.389,53600000.0
2008-12-23 03:45:00,82.45,82.56,82.445,82.53,160000000.0
2008-12-23 03:50:00,82.535,82.555,82.465,82.475,161600000.0
2008-12-23 03:55:00,82.485,82.595,82.475,82.585,248800000.0
2008-12-23 04:00:00,82.59,82.595,82.455,82.495,212400000.0
2008-12-23 04:05:00,82.49,82.55,82.49,82.535,75600000.0
2008-12-23 04:10:00,82.53,82.55,82.5,82.515,148000000.0
2008-12-23 04:15:00,82.515,82.535,82.5,82.52,190000000.0
2008-12-23 04:20:00,82.525,82.535,82.505,82.525,162400000.0
2008-12-23 04:25:00,82.53,82.57,82.52,82.545,166000000.0
2008-12-23 04:30:00,82.545,82.565,82.515,82.545,235600000.0
2008-12-23 04:35:00,82.55,82.57,82.53,82.54,112000000.0
2008-12-23 04:40:00,82.535,82.545,82.51,82.525,110800000.0
2008-12-23 04:45:00,82.52,82.575,82.515,82.55,143600000.0
2008-12-23 04:50:00,82.545,82.59,82.545,82.59,121800000.0
2008-12-23 04:55:00,82.605,82.615,82.56,82.59,124400000.0
2008-12-23 05:00:00,82.59,82.595,82.55,82.565,118400000.0
2008-12-23 05:05:00,82.56,82.605,82.55,82.595,159200000.0
2008-12-23 05:10:00,82.595,82.645,82.585,82.62,149200000.0
2008-12-23 05:15:00,82.625,82.635,82.55,82.63,121200000.0
2008-12-23 05:20:00,82.63,82.665,82.605,82.65,138000000.0
2008-12-23 05:25:00,82.655,82.655,82.595,82.64,148400000.0
2008-12-23 05:30:00,82.635,82.685,82.58,82.635,215200000.0
2008-12-23 05:35:00,82.635,82.68,82.62,82.645,151600000.0
2008-12-23 05:40:00,82.645,82.68,82.62,82.645,170800000.0
2008-12-23 05:45:00,82.645,82.655,82.55,82.58,262400000.0
2008-12-23 05:50:00,82.6,82.67,82.58,82.635,196000000.0
2008-12-23 05:55:00,82.64,82.67,82.61,82.61,159600000.0
2008-12-23 06:00:00,82.615,82.65,82.61,82.63,86400000.0
2008-12-23 06:05:00,82.63,82.665,82.61,82.66,102800000.0
2008-12-23 06:10:00,82.66,82.66,82.615,82.615,173200000.0
2008-12-23 06:15:00,82.61,82.625,82.585,82.595,154000000.0
2008-12-23 06:20:00,82.595,82.61,82.595,82.605,82800000.0
2008-12-23 06:25:00,82.55,82.605,82.55,82.57,70600000.0
2008-12-23 06:30:00,82.57,82.615,82.557,82.575,74400000.0
2008-12-23 06:35:00,82.58,82.58,82.57,82.575,39200000.0
2008-12-23 06:40:00,82.575,82.58,82.535,82.565,128800000.0
2008-12-23 06:45:00,82.56,82.58,82.56,82.57,72000000.0
2008-12-23 06:50:00,82.575,82.59,82.565,82.565,90000000.0
2008-12-23 06:55:00,82.57,82.575,82.515,82.53,82400000.0
2008-12-23 07:00:00,82.53,82.57,82.495,82.51,118000000.0
2008-12-23 07:05:00,82.505,82.565,82.505,82.565,51600000.0
2008-12-23 07:10:00,82.565,82.6,82.56,82.57,115200000.0
2008-12-23 07:15:00,82.57,82.595,82.535,82.555,57200000.0
2008-12-23 07:20:00,82.56,82.58,82.55,82.56,77600000.0
2008-12-23 07:25:00,82.565,82.565,82.525,82.53,59200000.0
2008-12-23 07:30:00,82.53,82.53,82.5,82.515,116400000.0
2008-12-23 07:35:00,82.525,82.53,82.505,82.515,70800000.0
2008-12-23 07:40:00,82.515,82.53,82.48,82.485,131600000.0
2008-12-23 07:45:00,82.48,82.565,82.48,82.565,73200000.0
2008-12-23 07:50:00,82.555,82.58,82.55,82.55,70800000.0
2008-12-23 07:55:00,82.555,82.58,82.506,82.565,76000000.0
2008-12-23 08:00:00,82.532,82.6,82.525,82.55,206400000.0
2008-12-23 08:05:00,82.55,82.57,82.485,82.55,100400000.0
2008-12-23 08:10:00,82.555,82.61,82.555,82.6,110400000.0
2008-12-23 08:15:00,82.6,82.61,82.585,82.585,106800000.0
2008-12-23 08:20:00,82.59,82.65,82.57,82.64,117800000.0
2008-12-23 08:25:00,82.645,82.685,82.595,82.62,163600000.0
2008-12-23 08:30:00,82.61,82.665,82.605,82.655,88800000.0
2008-12-23 08:35:00,82.665,82.765,82.66,82.725,122600000.0
2008-12-23 08:40:00,82.72,82.725,82.605,82.645,196000000.0
2008-12-23 08:45:00,82.62,82.66,82.565,82.605,289600000.0
2008-12-23 08:50:00,82.605,82.615,82.59,82.6,122400000.0
2008-12-23 08:55:00,82.605,82.605,82.41,82.53,239200000.0
2008-12-23 09:00:00,82.525,82.59,82.52,82.57,398400000.0
2008-12-23 09:05:00,82.565,82.595,82.525,82.585,183600000.0
2008-12-23 09:10:00,82.585,82.585,82.505,82.505,122600000.0
2008-12-23 09:15:00,82.515,82.64,82.5,82.62,356400000.0
2008-12-23 09:20:00,82.62,82.665,82.56,82.56,427400000.0
2008-12-23 09:25:00,82.57,82.625,82.435,82.475,468600000.0
2008-12-23 09:30:00,82.465,82.62,82.455,82.62,510000000.0
2008-12-23 09:35:00,82.62,82.655,82.565,82.625,275800000.0
2008-12-23 09:40:00,82.625,82.64,82.605,82.62,236800000.0
2008-12-23 09:45:00,82.62,82.635,82.565,82.585,140800000.0
2008-12-23 09:50:00,82.565,82.65,82.535,82.58,641000000.0
2008-12-23 09:55:00,82.575,82.69,82.53,82.69,674000000.0
2008-12-23 10:00:00,82.71,82.775,82.63,82.66,400200000.0
2008-12-23 10:05:00,82.66,82.665,82.58,82.63,325400000.0
2008-12-23 10:10:00,82.64,82.69,82.595,82.595,203600000.0
2008-12-23 10:15:00,82.59,82.635,82.55,82.575,239200000.0
2008-12-23 10:20:00,82.57,82.605,82.52,82.585,283600000.0
2008-12-23 10:25:00,82.585,82.61,82.51,82.515,502800000.0
2008-12-23 10:30:00,82.52,82.56,82.52,82.545,266400000.0
2008-12-23 10:35:00,82.545,82.575,82.34,82.43,519200000.0
2008-12-23 10:40:00,82.43,82.475,82.385,82.465,437200000.0
2008-12-23 10:45:00,82.465,82.55,82.445,82.535,523200000.0
2008-12-23 10:50:00,82.53,82.605,82.475,82.55,493600000.0
2008-12-23 10:55:00,82.54,82.55,82.405,82.48,798600000.0
2008-12-23 11:00:00,82.485,82.575,82.445,82.465,556200000.0
2008-12-23 11:05:00,82.465,82.505,82.435,82.445,492400000.0
2008-12-23 11:10:00,82.445,82.505,82.43,82.495,488000000.0
2008-12-23 11:15:00,82.5,82.535,82.465,82.47,332400000.0
2008-12-23 11:20:00,82.47,82.53,82.44,82.51,328600000.0
2008-12-23 11:25:00,82.52,82.64,82.51,82.625,601800000.0
2008-12-23 11:30:00,82.63,82.685,82.555,82.56,412600000.0
2008-12-23 11:35:00,82.555,82.625,82.54,82.6,188400000.0
2008-12-23 11:40:00,82.6,82.6,82.565,82.59,251600000.0
2008-12-23 11:45:00,82.59,82.64,82.535,82.555,520600000.0
2008-12-23 11:50:00,82.57,82.61,82.475,82.54,559400000.0
2008-12-23 11:55:00,82.535,82.645,82.52,82.52,371200000.0
2008-12-23 12:00:00,82.515,82.58,82.5,82.555,803800000.0
2008-12-23 12:05:00,82.56,82.61,82.485,82.575,610400000.0
2008-12-23 12:10:00,82.57,82.605,82.545,82.585,359200000.0
2008-12-23 12:15:00,82.585,82.63,82.565,82.61,484600000.0
2008-12-23 12:20:00,82.605,82.68,82.595,82.65,328200000.0
2008-12-23 12:25:00,82.65,82.715,82.63,82.645,319000000.0
2008-12-23 12:30:00,82.64,82.675,82.61,82.66,251000000.0
2008-12-23 12:35:00,82.67,82.76,82.61,82.745,534000000.0
2008-12-23 12:40:00,82.75,82.765,82.55,82.6,625600000.0
2008-12-23 12:45:00,82.6,82.69,82.59,82.65,483600000.0
2008-12-23 12:50:00,82.645,82.7,82.61,82.7,342800000.0
2008-12-23 12:55:00,82.705,82.735,82.665,82.715,383200000.0
2008-12-23 13:00:00,82.72,82.805,82.695,82.755,354000000.0
2008-12-23 13:05:00,82.76,82.78,82.74,82.765,423600000.0
2008-12-23 13:10:00,82.77,82.81,82.75,82.76,209600000.0
2008-12-23 13:15:00,82.76,82.76,82.66,82.675,332800000.0
2008-12-23 13:20:00,82.68,82.69,82.645,82.645,286800000.0
2008-12-23 13:25:00,82.645,82.715,82.635,82.705,251200000.0
2008-12-23 13:30:00,82.7,82.73,82.685,82.715,271600000.0
2008-12-23 13:35:00,82.715,82.79,82.69,82.72,477600000.0
2008-12-23 13:40:00,82.73,82.76,82.645,82.7,433000000.0
2008-12-23 13:45:00,82.705,82.73,82.685,82.72,396600000.0
2008-12-23 13:50:00,82.73,82.735,82.68,82.725,283400000.0
2008-12-23 13:55:00,82.725,82.725,82.655,82.715,199200000.0
2008-12-23 14:00:00,82.715,82.795,82.715,82.76,387800000.0
2008-12-23 14:05:00,82.755,82.815,82.755,82.79,276000000.0
2008-12-23 14:10:00,82.78,82.81,82.77,82.795,349200000.0
2008-12-23 14:15:00,82.795,82.825,82.775,82.8,356600000.0
2008-12-23 14:20:00,82.795,82.82,82.745,82.76,265600000.0
2008-12-23 14:25:00,82.76,82.84,82.74,82.84,565800000.0
2008-12-23 14:30:00,82.835,82.925,82.81,82.925,466000000.0
2008-12-23 14:35:00,82.915,82.93,82.8,82.8,469200000.0
2008-12-23 14:40:00,82.8,82.955,82.8,82.93,460800000.0
2008-12-23 14:45:00,82.925,83.015,82.92,82.99,433200000.0
2008-12-23 14:50:00,83.0,83.0,82.915,82.945,303200000.0
2008-12-23 14:55:00,82.945,82.96,82.805,82.82,332400000.0
2008-12-23 15:00:00,82.82,82.985,82.785,82.98,443600000.0
2008-12-23 15:05:00,82.98,83.025,82.95,82.955,407600000.0
2008-12-23 15:10:00,82.96,83.03,82.915,82.985,621000000.0
2008-12-23 15:15:00,82.98,83.045,82.94,82.98,553600000.0
2008-12-23 15:20:00,82.995,83.06,82.96,83.05,603000000.0
2008-12-23 15:25:00,83.05,83.085,82.97,82.99,497800000.0
2008-12-23 15:30:00,82.99,83.07,82.97,83.055,452400000.0
2008-12-23 15:35:00,83.06,83.085,83.005,83.055,336400000.0
2008-12-23 15:40:00,83.055,83.085,83.005,83.07,548000000.0
2008-12-23 15:45:00,83.075,83.15,83.01,83.11,639400000.0
2008-12-23 15:50:00,83.1,83.18,83.09,83.11,444800000.0
2008-12-23 15:55:00,83.11,83.16,83.095,83.115,389600000.0
2008-12-23 16:00:00,83.125,83.145,83.0,83.125,462000000.0
2008-12-23 16:05:00,83.11,83.125,83.0,83.07,500000000.0
2008-12-23 16:10:00,83.065,83.11,83.05,83.08,414400000.0
2008-12-23 16:15:00,83.08,83.085,82.99,83.025,256000000.0
2008-12-23 16:20:00,83.03,83.09,82.995,83.08,313200000.0
2008-12-23 16:25:00,83.08,83.275,83.08,83.265,283200000.0
2008-12-23 16:30:00,83.255,83.285,83.215,83.285,404000000.0
2008-12-23 16:35:00,83.285,83.3,83.21,83.24,418800000.0
2008-12-23 16:40:00,83.235,83.26,83.005,83.115,565200000.0
2008-12-23 16:45:00,83.105,83.18,83.075,83.175,360800000.0
2008-12-23 16:50:00,83.17,83.32,83.17,83.31,391600000.0
2008-12-23 16:55:00,83.315,83.335,83.16,83.225,571400000.0
2008-12-23 17:00:00,83.22,83.3,83.14,83.2,520400000.0
2008-12-23 17:05:00,83.19,83.23,83.09,83.16,281200000.0
2008-12-23 17:10:00,83.15,83.185,83.105,83.155,352400000.0
2008-12-23 17:15:00,83.155,83.19,83.06,83.17,390000000.0
2008-12-23 17:20:00,83.18,83.22,83.13,83.195,459200000.0
2008-12-23 17:25:00,83.195,83.295,83.175,83.29,337500000.0
2008-12-23 17:30:00,83.295,83.35,83.285,83.33,287600000.0
2008-12-23 17:35:00,83.335,83.35,83.225,83.31,450400000.0
2008-12-23 17:40:00,83.315,83.325,83.225,83.24,609000000.0
2008-12-23 17:45:00,83.245,83.35,83.23,83.31,587400000.0
2008-12-23 17:50:00,83.295,83.39,83.275,83.37,473200000.0
2008-12-23 17:55:00,83.375,83.435,83.305,83.395,574400000.0
2008-12-23 18:00:00,83.39,83.51,83.355,83.37,581800000.0
2008-12-23 18:05:00,83.375,83.375,83.225,83.325,342800000.0
2008-12-23 18:10:00,83.315,83.315,83.235,83.27,419000000.0
2008-12-23 18:15:00,83.27,83.285,83.19,83.195,306400000.0
2008-12-23 18:20:00,83.19,83.255,83.135,83.14,384800000.0
2008-12-23 18:25:00,83.14,83.46,83.14,83.425,475200000.0
2008-12-23 18:30:00,83.415,83.435,83.345,83.435,388400000.0
2008-12-23 18:35:00,83.44,83.475,83.39,83.445,422400000.0
2008-12-23 18:40:00,83.445,83.46,83.37,83.41,300600000.0
2008-12-23 18:45:00,83.41,83.48,83.385,83.435,260000000.0
2008-12-23 18:50:00,83.43,83.455,83.36,83.415,439200000.0
2008-12-23 18:55:00,83.415,83.425,83.38,83.395,419400000.0
2008-12-23 19:00:00,83.395,83.425,83.305,83.355,444400000.0
2008-12-23 19:05:00,83.345,83.445,83.32,83.38,532000000.0
2008-12-23 19:10:00,83.375,83.42,83.32,83.335,388400000.0
2008-12-23 19:15:00,83.34,83.465,83.325,83.43,406900000.0
2008-12-23 19:20:00,83.43,83.465,83.415,83.455,286800000.0
2008-12-23 19:25:00,83.45,83.455,83.415,83.44,164400000.0
2008-12-23 19:30:00,83.45,83.49,83.435,83.445,234300000.0
2008-12-23 19:35:00,83.44,83.455,83.38,83.425,228000000.0
2008-12-23 19:40:00,83.425,83.43,83.365,83.375,194800000.0
2008-12-23 19:45:00,83.375,83.415,83.34,83.415,245200000.0
2008-12-23 19:50:00,83.41,83.43,83.38,83.425,122800000.0
2008-12-23 19:55:00,83.43,83.535,83.425,83.505,453400000.0
2008-12-23 20:00:00,83.505,83.54,83.47,83.47,254600000.0
2008-12-23 20:05:00,83.47,83.47,83.41,83.43,168600000.0
2008-12-23 20:10:00,83.43,83.47,83.39,83.465,186000000.0
2008-12-23 20:15:00,83.47,83.5,83.47,83.485,126000000.0
2008-12-23 20:20:00,83.49,83.49,83.4,83.46,143400000.0
2008-12-23 20:25:00,83.47,83.475,83.385,83.405,312800000.0
2008-12-23 20:30:00,83.405,83.445,83.385,83.435,232800000.0
2008-12-23 20:35:00,83.445,83.445,83.375,83.405,230400000.0
2008-12-23 20:40:00,83.4,83.46,83.355,83.405,301600000.0
2008-12-23 20:45:00,83.415,83.46,83.415,83.445,157600000.0
2008-12-23 20:50:00,83.445,83.455,83.371,83.384,99600000.0
2008-12-23 20:55:00,83.41,83.505,83.405,83.49,243600000.0
2008-12-23 21:00:00,83.495,83.505,83.42,83.49,222600000.0
2008-12-23 21:05:00,83.495,83.54,83.47,83.48,164500000.0
2008-12-23 21:10:00,83.475,83.495,83.44,83.475,201400000.0
2008-12-23 21:15:00,83.49,83.5,83.435,83.45,216800000.0
2008-12-23 21:20:00,83.45,83.48,83.445,83.455,65600000.0
2008-12-23 21:25:00,83.455,83.46,83.385,83.41,160400000.0
2008-12-23 21:30:00,83.41,83.435,83.375,83.435,241200000.0
2008-12-23 21:35:00,83.445,83.515,83.44,83.505,370000000.0
2008-12-23 21:40:00,83.5,83.505,83.455,83.49,414800000.0
2008-12-23 21:45:00,83.485,83.51,83.44,83.485,150800000.0
2008-12-23 21:50:00,83.48,83.525,83.46,83.46,148400000.0
2008-12-23 21:55:00,83.47,83.49,83.38,83.385,306400000.0
2008-12-23 22:00:00,83.385,83.475,83.38,83.435,231600000.0
2008-12-23 22:05:00,83.43,83.515,83.415,83.5,349800000.0
2008-12-23 22:10:00,83.51,83.56,83.465,83.555,468800000.0
2008-12-23 22:15:00,83.55,83.605,83.51,83.52,414000000.0
2008-12-23 22:20:00,83.52,83.54,83.46,83.505,387600000.0
2008-12-23 22:25:00,83.5,83.54,83.48,83.515,243200000.0
2008-12-23 22:30:00,83.525,83.555,83.47,83.52,370000000.0
2008-12-23 22:35:00,83.515,83.525,83.48,83.49,232400000.0
2008-12-23 22:40:00,83.495,83.53,83.49,83.515,272000000.0
2008-12-23 22:45:00,83.505,83.57,83.495,83.55,347000000.0
2008-12-23 22:50:00,83.55,83.56,83.525,83.53,192000000.0
2008-12-23 22:55:00,83.53,83.565,83.41,83.43,270000000.0
2008-12-23 23:00:00,83.43,83.505,83.42,83.475,213800000.0
2008-12-23 23:05:00,83.47,83.515,83.465,83.5,142000000.0
2008-12-23 23:10:00,83.495,83.515,83.435,83.485,151600000.0
2008-12-23 23:15:00,83.49,83.62,83.49,83.62,125400000.0
2008-12-23 23:20:00,83.62,83.62,83.58,83.61,75600000.0
2008-12-23 23:25:00,83.61,83.63,83.58,83.6,124200000.0
2008-12-23 23:30:00,83.605,83.62,83.515,83.515,355200001.0
2008-12-23 23:35:00,83.511,83.53,83.47,83.515,99200000.0
2008-12-23 23:40:00,83.52,83.54,83.5,83.54,62800000.0
2008-12-23 23:45:00,83.54,83.56,83.525,83.53,106000000.0
2008-12-23 23:50:00,83.53,83.545,83.51,83.545,81200000.0
2008-12-23 23:55:00,83.54,83.54,83.51,83.515,76600000.0
2008-12-24 00:00:00,83.52,83.635,83.415,83.495,56800000.0
2008-12-24 00:05:00,83.53,83.53,83.45,83.465,60800000.0
2008-12-24 00:10:00,83.465,83.48,83.465,83.48,43200000.0
2008-12-24 00:15:00,83.48,83.53,83.47,83.515,77200000.0
2008-12-24 00:20:00,83.52,83.535,83.495,83.495,48600000.0
2008-12-24 00:25:00,83.5,83.55,83.5,83.545,28000000.0
2008-12-24 00:30:00,83.55,83.575,83.515,83.515,128800000.0
2008-12-24 00:35:00,83.51,83.52,83.48,83.5,55600000.0
2008-12-24 00:40:00,83.5,83.545,83.485,83.53,68400000.0
2008-12-24 00:45:00,83.525,83.59,83.515,83.52,84000000.0
2008-12-24 00:50:00,83.52,83.52,83.385,83.465,201800000.0
2008-12-24 00:55:00,83.475,83.55,83.455,83.515,66400000.0
2008-12-24 01:00:00,83.515,83.515,83.445,83.505,105200000.0
2008-12-24 01:05:00,83.5,83.52,83.465,83.465,76000000.0
2008-12-24 01:10:00,83.48,83.565,83.475,83.48,90000000.0
2008-12-24 01:15:00,83.495,83.54,83.475,83.5,76400000.0
2008-12-24 01:20:00,83.48,83.545,83.48,83.505,36400000.0
2008-12-24 01:25:00,83.515,83.525,83.48,83.485,69600000.0
2008-12-24 01:30:00,83.48,83.505,83.47,83.48,133600000.0
2008-12-24 01:35:00,83.485,83.5,83.41,83.48,122000000.0
2008-12-24 01:40:00,83.48,83.495,83.47,83.48,204800000.0
2008-12-24 01:45:00,83.47,83.48,83.47,83.48,110400000.0
2008-12-24 01:50:00,83.48,83.53,83.47,83.485,154000000.0
2008-12-24 01:55:00,83.475,83.48,83.47,83.48,115200000.0
2008-12-24 02:00:00,83.48,83.5,83.47,83.475,326600000.0
2008-12-24 02:05:00,83.475,83.51,83.465,83.48,217000000.0
2008-12-24 02:10:00,83.48,83.53,83.48,83.52,152800000.0
2008-12-24 02:15:00,83.525,83.535,83.505,83.515,86400000.0
2008-12-24 02:20:00,83.515,83.52,83.47,83.515,111200000.0
2008-12-24 02:25:00,83.515,83.58,83.495,83.52,147200000.0
2008-12-24 02:30:00,83.515,83.53,83.464,83.49,116800000.0
2008-12-24 02:35:00,83.49,83.53,83.475,83.495,248600000.0
2008-12-24 02:40:00,83.5,83.51,83.475,83.49,322400000.0
2008-12-24 02:45:00,83.49,83.5,83.47,83.49,452000000.0
2008-12-24 02:50:00,83.49,83.495,83.39,83.43,613800000.0
2008-12-24 02:55:00,83.425,83.44,83.345,83.41,342800000.0
2008-12-24 03:00:00,83.405,83.43,83.35,83.36,158400000.0
2008-12-24 03:05:00,83.355,83.38,83.335,83.355,172800000.0
2008-12-24 03:10:00,83.36,83.425,83.33,83.385,254000000.0
2008-12-24 03:15:00,83.385,83.43,83.37,83.39,184400000.0
2008-12-24 03:20:00,83.385,83.39,83.32,83.37,204800000.0
2008-12-24 03:25:00,83.36,83.375,83.295,83.315,227200000.0
2008-12-24 03:30:00,83.335,83.36,83.215,83.285,236800000.0
2008-12-24 03:35:00,83.285,83.4,83.285,83.38,236800000.0
2008-12-24 03:40:00,83.37,83.43,83.36,83.395,216200000.0
2008-12-24 03:45:00,83.385,83.395,83.18,83.325,438600000.0
2008-12-24 03:50:00,83.315,83.315,83.21,83.24,255800000.0
2008-12-24 03:55:00,83.24,83.27,83.235,83.26,313200000.0
2008-12-24 04:00:00,83.265,83.285,83.215,83.22,340400000.0
2008-12-24 04:05:00,83.215,83.315,83.205,83.29,247200000.0
2008-12-24 04:10:00,83.29,83.31,83.245,83.28,164000000.0
2008-12-24 04:15:00,83.28,83.285,83.2,83.205,172400000.0
2008-12-24 04:20:00,83.21,83.25,83.16,83.245,257600000.0
2008-12-24 04:25:00,83.25,83.33,83.25,83.325,188400000.0
2008-12-24 04:30:00,83.325,83.34,83.26,83.315,253600000.0
2008-12-24 04:35:00,83.31,83.335,83.225,83.255,220400000.0
2008-12-24 04:40:00,83.255,83.3,83.245,83.3,109600000.0
2008-12-24 04:45:00,83.3,83.3,83.26,83.285,140800000.0
2008-12-24 04:50:00,83.285,83.295,83.255,83.255,76800000.0
2008-12-24 04:55:00,83.27,83.28,83.23,83.265,81600000.0
2008-12-24 05:00:00,83.26,83.27,83.215,83.23,102000000.0
2008-12-24 05:05:00,83.23,83.245,83.2,83.23,142000000.0
2008-12-24 05:10:00,83.155,83.23,83.155,83.2,45600000.0
2008-12-24 05:15:00,83.205,83.215,83.16,83.195,118000000.0
2008-12-24 05:20:00,83.19,83.22,83.19,83.21,34800000.0
2008-12-24 05:25:00,83.205,83.215,83.19,83.19,32400000.0
2008-12-24 05:30:00,83.19,83.215,83.17,83.2,79600000.0
2008-12-24 05:35:00,83.195,83.215,83.18,83.19,66000000.0
2008-12-24 05:40:00,83.2,83.25,83.18,83.235,167200000.0
2008-12-24 05:45:00,83.24,83.255,83.22,83.24,188400000.0
2008-12-24 05:50:00,83.23,83.25,83.2,83.21,97200000.0
2008-12-24 05:55:00,83.21,83.26,83.21,83.22,156800000.0
2008-12-24 06:00:00,83.22,83.22,83.175,83.185,92000000.0
2008-12-24 06:05:00,83.19,83.275,83.165,83.245,158000000.0
2008-12-24 06:10:00,83.24,83.315,83.215,83.305,120400000.0
2008-12-24 06:15:00,83.305,83.325,83.255,83.29,183000000.0
2008-12-24 06:20:00,83.295,83.36,83.285,83.345,184000000.0
2008-12-24 06:25:00,83.345,83.36,83.3,83.305,115600000.0
2008-12-24 06:30:00,83.3,83.345,83.265,83.34,110400000.0
2008-12-24 06:35:00,83.35,83.35,83.155,83.18,253400000.0
2008-12-24 06:40:00,83.18,83.195,83.16,83.18,211800000.0
2008-12-24 06:45:00,83.185,83.195,83.14,83.17,123600000.0
2008-12-24 06:50:00,83.17,83.18,83.14,83.16,116400000.0
2008-12-24 06:55:00,83.17,83.18,83.14,83.15,97600000.0
2008-12-24 07:00:00,83.15,83.17,83.15,83.155,91200000.0
2008-12-24 07:05:00,83.155,83.17,83.135,83.135,137600000.0
2008-12-24 07:10:00,83.135,83.135,83.09,83.09,120200000.0
2008-12-24 07:15:00,83.095,83.1,83.06,83.07,152000000.0
2008-12-24 07:20:00,83.08,83.135,83.01,83.105,380200000.0
2008-12-24 07:25:00,83.105,83.18,83.07,83.16,256600000.0
2008-12-24 07:30:00,83.155,83.195,83.065,83.095,203500000.0
2008-12-24 07:35:00,83.095,83.215,83.04,83.2,132500000.0
2008-12-24 07:40:00,83.145,83.21,83.05,83.145,137200000.0
2008-12-24 07:45:00,83.15,83.255,83.1,83.24,229800000.0
2008-12-24 07:50:00,83.24,83.25,83.155,83.185,121600000.0
2008-12-24 07:55:00,83.18,83.18,83.14,83.165,97600000.0
2008-12-24 08:00:00,83.17,83.17,83.1,83.155,127200000.0
2008-12-24 08:05:00,83.165,83.2,83.155,83.19,150800000.0
2008-12-24 08:10:00,83.185,83.25,83.18,83.235,200000000.0
2008-12-24 08:15:00,83.245,83.265,83.185,83.23,221700000.0
2008-12-24 08:20:00,83.23,83.28,83.18,83.24,142600000.0
2008-12-24 08:25:00,83.24,83.27,83.19,83.26,291200000.0
2008-12-24 08:30:00,83.255,83.275,83.22,83.26,303200000.0
2008-12-24 08:35:00,83.26,83.345,83.205,83.26,529200000.0
2008-12-24 08:40:00,83.26,83.28,83.18,83.19,224400000.0
2008-12-24 08:45:00,83.19,83.215,83.165,83.205,114000000.0
2008-12-24 08:50:00,83.21,83.22,83.16,83.195,128400000.0
2008-12-24 08:55:00,83.2,83.33,83.2,83.215,173600000.0
2008-12-24 09:00:00,83.21,83.32,83.21,83.29,162700000.0
2008-12-24 09:05:00,83.29,83.31,83.235,83.285,175800000.0
2008-12-24 09:10:00,83.275,83.325,83.265,83.285,129000000.0
2008-12-24 09:15:00,83.28,83.305,83.19,83.195,168800000.0
2008-12-24 09:20:00,83.195,83.25,83.195,83.21,114400000.0
2008-12-24 09:25:00,83.22,83.265,83.2,83.26,141000000.0
2008-12-24 09:30:00,83.255,83.26,83.2,83.215,187600000.0
2008-12-24 09:35:00,83.22,83.24,83.18,83.225,497000000.0
2008-12-24 09:40:00,83.22,83.29,83.19,83.275,395400000.0
2008-12-24 09:45:00,83.28,83.325,83.23,83.24,408100000.0
2008-12-24 09:50:00,83.245,83.26,83.22,83.235,196400000.0
2008-12-24 09:55:00,83.235,83.305,83.235,83.24,305200000.0
2008-12-24 10:00:00,83.26,83.325,83.195,83.265,496000000.0
2008-12-24 10:05:00,83.26,83.31,83.24,83.31,263200000.0
2008-12-24 10:10:00,83.295,83.31,83.245,83.25,348600000.0
2008-12-24 10:15:00,83.25,83.32,83.25,83.32,290600000.0
2008-12-24 10:20:00,83.305,83.405,83.295,83.375,360600000.0
2008-12-24 10:25:00,83.375,83.66,83.355,83.56,596000000.0
2008-12-24 10:30:00,83.555,83.6,83.485,83.565,515200000.0
2008-12-24 10:35:00,83.565,83.62,83.52,83.56,407200000.0
2008-12-24 10:40:00,83.565,83.605,83.5,83.505,372600000.0
2008-12-24 10:45:00,83.515,83.58,83.43,83.475,534600000.0
2008-12-24 10:50:00,83.48,83.595,83.475,83.515,383600000.0
2008-12-24 10:55:00,83.525,83.59,83.505,83.575,369600000.0
2008-12-24 11:00:00,83.57,83.585,83.495,83.555,456200000.0
2008-12-24 11:05:00,83.555,83.565,83.435,83.525,305200000.0
2008-12-24 11:10:00,83.525,83.535,83.465,83.52,385000000.0
2008-12-24 11:15:00,83.52,83.565,83.5,83.55,406800000.0
2008-12-24 11:20:00,83.565,83.58,83.5,83.545,521000000.0
2008-12-24 11:25:00,83.545,83.7,83.545,83.665,653800000.0
2008-12-24 11:30:00,83.67,83.675,83.59,83.62,276000000.0
2008-12-24 11:35:00,83.625,83.635,83.55,83.565,348600000.0
2008-12-24 11:40:00,83.56,83.64,83.56,83.63,224800000.0
2008-12-24 11:45:00,83.63,83.695,83.63,83.69,288000000.0
2008-12-24 11:50:00,83.685,83.725,83.585,83.61,616000000.0
2008-12-24 11:55:00,83.615,83.67,83.585,83.655,322800000.0
2008-12-24 12:00:00,83.655,83.695,83.655,83.695,260800000.0
2008-12-24 12:05:00,83.695,83.73,83.565,83.6,381200000.0
2008-12-24 12:10:00,83.605,83.695,83.555,83.615,474400000.0
2008-12-24 12:15:00,83.625,83.82,83.59,83.6,408600000.0
2008-12-24 12:20:00,83.595,83.805,83.56,83.625,368600000.0
2008-12-24 12:25:00,83.625,83.665,83.61,83.65,255400000.0
2008-12-24 12:30:00,83.645,83.735,83.645,83.71,213400000.0
2008-12-24 12:35:00,83.705,83.735,83.695,83.71,200600000.0
2008-12-24 12:40:00,83.71,83.72,83.65,83.66,269400000.0
2008-12-24 12:45:00,83.66,83.685,83.635,83.665,474200000.0
2008-12-24 12:50:00,83.665,83.735,83.655,83.685,362000000.0
2008-12-24 12:55:00,83.695,83.85,83.675,83.805,329800000.0
2008-12-24 13:00:00,83.805,83.815,83.725,83.765,392600000.0
2008-12-24 13:05:00,83.76,83.795,83.675,83.79,382600000.0
2008-12-24 13:10:00,83.79,83.825,83.765,83.78,360400000.0
2008-12-24 13:15:00,83.8,83.85,83.77,83.79,285400000.0
2008-12-24 13:20:00,83.79,83.825,83.74,83.755,369600000.0
2008-12-24 13:25:00,83.755,83.845,83.73,83.835,300000000.0
2008-12-24 13:30:00,83.84,83.925,83.795,83.905,256800000.0
2008-12-24 13:35:00,83.92,84.06,83.86,83.925,321600000.0
2008-12-24 13:40:00,83.92,84.065,83.86,83.915,433400000.0
2008-12-24 13:45:00,83.915,84.035,83.835,83.9,397200000.0
2008-12-24 13:50:00,83.9,84.105,83.885,84.105,394400000.0
2008-12-24 13:55:00,84.105,84.22,84.035,84.115,582400000.0
2008-12-24 14:00:00,84.12,84.16,84.1,84.12,392800000.0
2008-12-24 14:05:00,84.12,84.155,84.065,84.085,325400000.0
2008-12-24 14:10:00,84.095,84.205,84.08,84.125,383400000.0
2008-12-24 14:15:00,84.125,84.215,84.06,84.19,461200000.0
2008-12-24 14:20:00,84.185,84.28,84.16,84.26,240200000.0
2008-12-24 14:25:00,84.265,84.29,84.15,84.245,512800000.0
2008-12-24 14:30:00,84.24,84.265,84.12,84.135,332000000.0
2008-12-24 14:35:00,84.135,84.165,83.99,84.1,376200000.0
2008-12-24 14:40:00,84.1,84.265,84.08,84.1,429000000.0
2008-12-24 14:45:00,84.1,84.16,84.1,84.135,88000000.0
2008-12-24 14:50:00,84.14,84.21,84.11,84.175,171400000.0
2008-12-24 14:55:00,84.175,84.21,84.15,84.195,82000000.0
2008-12-24 15:00:00,84.195,84.205,84.16,84.16,154600000.0
2008-12-24 15:05:00,84.16,84.225,84.115,84.19,140800000.0
2008-12-24 15:10:00,84.185,84.185,84.115,84.165,317000000.0
2008-12-24 15:15:00,84.165,84.185,84.1,84.125,424600000.0
2008-12-24 15:20:00,84.125,84.165,84.11,84.125,545200000.0
2008-12-24 15:25:00,84.125,84.185,84.12,84.15,403800000.0
2008-12-24 15:30:00,84.15,84.16,84.015,84.095,385200000.0
2008-12-24 15:35:00,84.095,84.18,84.06,84.085,329600000.0
2008-12-24 15:40:00,84.085,84.195,84.08,84.155,403200000.0
2008-12-24 15:45:00,84.155,84.235,84.15,84.175,232200000.0
2008-12-24 15:50:00,84.175,84.2,84.145,84.2,134400000.0
2008-12-24 15:55:00,84.19,84.195,84.15,84.175,89000000.0
2008-12-24 16:00:00,84.18,84.31,84.165,84.255,208200000.0
2008-12-24 16:05:00,84.26,84.32,84.25,84.275,416000000.0
2008-12-24 16:10:00,84.285,84.31,84.265,84.285,468600000.0
2008-12-24 16:15:00,84.28,84.295,84.27,84.275,165600000.0
2008-12-24 16:20:00,84.275,84.315,84.26,84.265,535200000.0
2008-12-24 16:25:00,84.265,84.27,84.22,84.23,126800000.0
2008-12-24 16:30:00,84.225,84.285,84.115,84.25,387400000.0
2008-12-24 16:35:00,84.255,84.345,84.19,84.3,388000000.0
2008-12-24 16:40:00,84.3,84.325,84.275,84.29,231800000.0
2008-12-24 16:45:00,84.29,84.32,84.23,84.24,360800000.0
2008-12-24 16:50:00,84.24,84.28,84.18,84.27,283600000.0
2008-12-24 16:55:00,84.28,84.34,84.23,84.27,184600000.0
2008-12-24 17:00:00,84.265,84.29,84.195,84.265,492800000.0
2008-12-24 17:05:00,84.265,84.36,84.255,84.35,216300000.0
2008-12-24 17:10:00,84.355,84.365,84.27,84.285,188000000.0
2008-12-24 17:15:00,84.285,84.325,84.23,84.23,367600000.0
2008-12-24 17:20:00,84.24,84.355,84.23,84.32,288000000.0
2008-12-24 17:25:00,84.32,84.365,84.265,84.355,136000000.0
2008-12-24 17:30:00,84.345,84.37,84.325,84.355,122600000.0
2008-12-24 17:35:00,84.35,84.375,84.345,84.365,96400000.0
2008-12-24 17:40:00,84.36,84.39,84.305,84.325,221200000.0
2008-12-24 17:45:00,84.325,84.35,84.325,84.34,220000000.0
2008-12-24 17:50:00,84.335,84.35,84.17,84.18,330000000.0
2008-12-24 17:55:00,84.175,84.285,84.155,84.275,433400000.0
2008-12-24 18:00:00,84.265,84.28,84.165,84.23,421600000.0
2008-12-24 18:05:00,84.22,84.25,84.215,84.24,86400000.0
2008-12-24 18:10:00,84.235,84.25,84.218,84.245,97200000.0
2008-12-24 18:15:00,84.24,84.24,84.18,84.2,209800000.0
2008-12-24 18:20:00,84.2,84.25,84.19,84.225,373200000.0
2008-12-24 18:25:00,84.225,84.245,84.195,84.195,560200000.0
2008-12-24 18:30:00,84.19,84.235,84.185,84.19,181600000.0
2008-12-24 18:35:00,84.185,84.22,84.115,84.125,268200000.0
2008-12-24 18:40:00,84.12,84.15,84.035,84.095,322800000.0
2008-12-24 18:45:00,84.1,84.18,84.1,84.13,174000000.0
2008-12-24 18:50:00,84.13,84.13,83.98,83.995,232400000.0
2008-12-24 18:55:00,83.995,84.055,83.995,84.01,172000000.0
2008-12-24 19:00:00,84.0,84.1,84.0,84.055,78800000.0
2008-12-24 19:05:00,84.06,84.07,84.02,84.025,116800000.0
2008-12-24 19:10:00,84.02,84.085,84.02,84.085,44800000.0
2008-12-24 19:15:00,84.08,84.2,84.08,84.08,149600000.0
2008-12-24 19:20:00,84.08,84.125,84.05,84.065,192800000.0
2008-12-24 19:25:00,84.065,84.145,84.045,84.135,109800000.0
2008-12-24 19:30:00,84.095,84.095,84.045,84.08,182600000.0
2008-12-24 19:35:00,84.075,84.195,84.075,84.145,260400000.0
2008-12-24 19:40:00,84.14,84.17,84.13,84.155,34800000.0
2008-12-24 19:45:00,84.14,84.14,84.035,84.05,143400000.0
2008-12-24 19:50:00,84.055,84.15,84.045,84.11,229200000.0
2008-12-24 19:55:00,84.11,84.125,84.05,84.1,206200000.0
2008-12-24 20:00:00,84.115,84.17,84.08,84.15,328400000.0
2008-12-24 20:05:00,84.145,84.17,84.115,84.135,152400000.0
2008-12-24 20:10:00,84.135,84.165,84.114,84.165,72000000.0
2008-12-24 20:15:00,84.159,84.167,84.135,84.135,40200000.0
2008-12-24 20:20:00,84.135,84.145,84.09,84.125,61200000.0
2008-12-24 20:25:00,84.125,84.125,84.11,84.115,21200000.0
2008-12-24 20:30:00,84.12,84.23,84.12,84.2,26000000.0
2008-12-24 20:35:00,84.215,84.22,84.16,84.185,103000000.0
2008-12-24 20:40:00,84.19,84.295,84.19,84.26,113400000.0
2008-12-24 20:45:00,84.26,84.285,84.233,84.24,66400000.0
2008-12-24 20:50:00,84.245,84.28,84.205,84.26,42200000.0
2008-12-24 20:55:00,84.25,84.3,84.23,84.29,33800000.0
2008-12-24 21:00:00,84.29,84.39,84.265,84.29,43200000.0
2008-12-24 21:05:00,84.295,84.295,84.255,84.265,22000000.0
2008-12-24 21:10:00,84.27,84.295,84.26,84.265,30000000.0
2008-12-24 21:15:00,84.265,84.275,84.245,84.25,27000000.0
2008-12-24 21:20:00,84.25,84.275,84.15,84.15,47000000.0
2008-12-24 21:25:00,84.185,84.21,84.169,84.21,29800000.0
2008-12-24 21:30:00,84.21,84.21,84.195,84.21,19200000.0
2008-12-24 21:35:00,84.21,84.225,84.185,84.22,33400000.0
2008-12-24 21:40:00,84.235,84.235,84.22,84.235,27400000.0
2008-12-24 21:45:00,84.235,84.235,84.025,84.17,175600000.0
2008-12-24 21:50:00,84.16,84.195,84.025,84.08,86400000.0
2008-12-24 21:55:00,84.055,84.155,84.05,84.135,61000000.0
2008-12-24 22:00:00,84.157,84.2,84.065,84.175,114400000.0
2008-12-24 22:05:00,84.18,84.225,84.15,84.225,30800000.0
2008-12-24 22:10:00,84.15,84.215,84.125,84.125,66000000.0
2008-12-24 22:15:00,84.13,84.2,84.085,84.16,11600000.0
2008-12-24 22:20:00,84.09,84.2,84.09,84.17,20000000.0
2008-12-24 22:25:00,84.1,84.185,84.1,84.11,19400000.0
2008-12-24 22:30:00,84.13,84.26,84.13,84.135,34800000.0
2008-12-24 22:35:00,84.171,84.187,84.115,84.164,101600000.0
2008-12-24 22:40:00,84.17,84.185,84.15,84.17,26400000.0
2008-12-24 22:45:00,84.095,84.18,84.09,84.115,11400000.0
2008-12-24 22:50:00,84.155,84.175,84.085,84.175,21200000.0
2008-12-24 22:55:00,84.1,84.17,84.08,84.08,27600000.0
2008-12-24 23:00:00,84.15,84.185,84.1,84.18,28800000.0
2008-12-24 23:05:00,84.17,84.185,84.105,84.18,21000000.0
2008-12-24 23:10:00,84.185,84.28,84.175,84.255,94800000.0
2008-12-24 23:15:00,84.24,84.25,84.145,84.245,20400000.0
2008-12-24 23:20:00,84.165,84.24,84.165,84.24,9600000.0
2008-12-24 23:25:00,84.18,84.335,84.18,84.335,49600000.0
2008-12-24 23:30:00,84.34,84.34,84.19,84.23,84800000.0
2008-12-24 23:35:00,84.115,84.23,84.115,84.23,59400000.0
2008-12-24 23:40:00,84.225,84.23,84.105,84.105,35000000.0
2008-12-24 23:45:00,84.18,84.19,84.11,84.18,54200000.0
2008-12-24 23:50:00,84.14,84.2,84.105,84.125,12400000.0
2008-12-24 23:55:00,84.185,84.243,84.15,84.243,75800000.0
2008-12-25 00:00:00,84.23,84.23,84.067,84.115,165400000.0
2008-12-25 00:05:00,84.09,84.19,84.088,84.13,159000000.0
2008-12-25 00:10:00,84.2,84.205,84.115,84.123,174600000.0
2008-12-25 00:15:00,84.141,84.195,84.12,84.169,49200000.0
2008-12-25 00:20:00,84.197,84.197,84.129,84.135,138200000.0
2008-12-25 00:25:00,84.134,84.188,84.129,84.13,96200000.0
2008-12-25 00:30:00,84.155,84.227,84.151,84.22,103400000.0
2008-12-25 00:35:00,84.231,84.24,84.206,84.22,68000000.0
2008-12-25 00:40:00,84.203,84.23,84.162,84.174,183200000.0
2008-12-25 00:45:00,84.177,84.207,84.166,84.198,172200000.0
2008-12-25 00:50:00,84.198,84.219,84.195,84.217,127800000.0
2008-12-25 00:55:00,84.224,84.231,84.192,84.205,35400000.0
2008-12-25 01:00:00,84.194,84.222,84.134,84.2,47600000.0
2008-12-25 01:05:00,84.196,84.239,84.151,84.233,65800000.0
2008-12-25 01:10:00,84.245,84.256,84.195,84.196,89400000.0
2008-12-25 01:15:00,84.199,84.248,84.196,84.22,35600000.0
2008-12-25 01:20:00,84.268,84.28,84.201,84.225,33800000.0
2008-12-25 01:25:00,84.234,84.263,84.207,84.245,37600000.0
2008-12-25 01:30:00,84.28,84.28,84.228,84.238,33800000.0
2008-12-25 01:35:00,84.247,84.31,84.22,84.265,31200000.0
2008-12-25 01:40:00,84.302,84.302,84.24,84.271,23800000.0
2008-12-25 01:45:00,84.263,84.302,84.243,84.27,45200000.0
2008-12-25 01:50:00,84.317,84.317,84.273,84.287,16600000.0
2008-12-25 01:55:00,84.294,84.294,84.224,84.294,42000000.0
2008-12-25 02:00:00,84.242,84.286,84.23,84.255,67400000.0
2008-12-25 02:05:00,84.262,84.273,84.25,84.269,189200000.0
2008-12-25 02:10:00,84.26,84.265,84.218,84.218,43000000.0
2008-12-25 02:15:00,84.228,84.27,84.227,84.248,116200000.0
2008-12-25 02:20:00,84.217,84.248,84.161,84.241,81800000.0
2008-12-25 02:25:00,84.242,84.313,84.225,84.273,106400000.0
2008-12-25 02:30:00,84.256,84.321,84.243,84.3,82000000.0
2008-12-25 02:35:00,84.315,84.338,84.23,84.23,51800000.0
2008-12-25 02:40:00,84.337,84.337,84.292,84.295,102000000.0
2008-12-25 02:45:00,84.285,84.31,84.213,84.24,118200000.0
2008-12-25 02:50:00,84.264,84.271,84.105,84.146,77600000.0
2008-12-25 02:55:00,84.205,84.205,84.12,84.179,107200000.0
2008-12-25 03:00:00,84.183,84.184,84.077,84.13,78200000.0
2008-12-25 03:05:00,84.135,84.17,84.081,84.085,223800000.0
2008-12-25 03:10:00,84.116,84.128,84.055,84.115,112400000.0
2008-12-25 03:15:00,84.145,84.145,84.089,84.134,90200000.0
2008-12-25 03:20:00,84.142,84.153,84.05,84.117,93400000.0
2008-12-25 03:25:00,84.123,84.183,84.102,84.102,142400000.0
2008-12-25 03:30:00,84.133,84.148,84.109,84.142,49800000.0
2008-12-25 03:35:00,84.113,84.118,84.072,84.109,47600000.0
2008-12-25 03:40:00,84.107,84.137,84.107,84.115,71600000.0
2008-12-25 03:45:00,84.138,84.157,84.127,84.143,51600000.0
2008-12-25 03:50:00,84.262,84.281,84.095,84.169,60400000.0
2008-12-25 03:55:00,84.237,84.237,84.059,84.164,81600000.0
2008-12-25 04:00:00,84.188,84.2,84.097,84.165,76000000.0
2008-12-25 04:05:00,84.127,84.133,84.074,84.088,78300000.0
2008-12-25 04:10:00,84.127,84.18,84.089,84.178,98800000.0
2008-12-25 04:15:00,84.175,84.18,84.119,84.142,70400000.0
2008-12-25 04:20:00,84.17,84.179,84.108,84.135,103600000.0
2008-12-25 04:25:00,84.148,84.168,84.047,84.073,166600000.0
2008-12-25 04:30:00,84.088,84.118,84.088,84.095,118800000.0
2008-12-25 04:35:00,84.118,84.118,84.072,84.09,72000000.0
2008-12-25 04:40:00,84.104,84.127,84.079,84.115,127200000.0
2008-12-25 04:45:00,84.121,84.138,84.093,84.103,161600000.0
2008-12-25 04:50:00,84.103,84.135,84.094,84.123,133200000.0
2008-12-25 04:55:00,84.149,84.165,84.09,84.153,231700000.0
2008-12-25 05:00:00,84.143,84.154,84.11,84.125,310000000.0
2008-12-25 05:05:00,84.14,84.173,84.138,84.157,225200000.0
2008-12-25 05:10:00,84.142,84.157,84.108,84.108,328300000.0
2008-12-25 05:15:00,84.13,84.175,84.12,84.17,287200000.0
2008-12-25 05:20:00,84.157,84.16,84.077,84.078,239200000.0
2008-12-25 05:25:00,84.05,84.094,84.047,84.087,382200000.0
2008-12-25 05:30:00,84.063,84.095,84.002,84.002,279800000.0
2008-12-25 05:35:00,84.037,84.044,83.992,83.992,366800000.0
2008-12-25 05:40:00,83.998,84.024,83.978,83.995,417800000.0
2008-12-25 05:45:00,83.998,84.005,83.957,83.966,483600000.0
2008-12-25 05:50:00,84.035,84.045,83.963,83.977,343600000.0
2008-12-25 05:55:00,83.968,84.033,83.95,84.021,246300000.0
2008-12-25 06:00:00,84.058,84.068,84.0,84.027,312600000.0
2008-12-25 06:05:00,84.04,84.065,84.035,84.063,154900000.0
2008-12-25 06:10:00,84.066,84.077,84.023,84.035,151000000.0
2008-12-25 06:15:00,84.045,84.05,84.028,84.045,400000000.0
2008-12-25 06:20:00,83.995,84.027,83.965,84.009,347400000.0
2008-12-25 06:25:00,84.044,84.057,83.962,84.025,256000000.0
2008-12-25 06:30:00,84.029,84.038,83.958,84.014,162400000.0
2008-12-25 06:35:00,84.0,84.013,83.998,84.01,68600000.0
2008-12-25 06:40:00,84.01,84.018,83.97,84.018,225400000.0
2008-12-25 06:45:00,83.988,84.048,83.983,84.037,206400000.0
2008-12-25 06:50:00,83.991,84.026,83.97,83.975,174200000.0
2008-12-25 06:55:00,83.985,83.988,83.96,83.97,225600000.0
2008-12-25 07:00:00,83.982,84.013,83.978,83.997,244800000.0
2008-12-25 07:05:00,84.002,84.005,83.928,83.933,87300000.0
2008-12-25 07:10:00,83.989,84.007,83.9,83.972,145200000.0
2008-12-25 07:15:00,83.952,84.005,83.952,83.978,284000000.0
2008-12-25 07:20:00,83.983,83.992,83.951,83.963,198100000.0
2008-12-25 07:25:00,83.968,83.968,83.91,83.936,236800000.0
2008-12-25 07:30:00,83.927,83.964,83.897,83.948,309200000.0
2008-12-25 07:35:00,83.932,83.965,83.923,83.95,138000000.0
2008-12-25 07:40:00,83.947,83.95,83.923,83.948,123600000.0
2008-12-25 07:45:00,83.887,83.946,83.877,83.892,178800000.0
2008-12-25 07:50:00,83.9,83.93,83.836,83.846,196600000.0
2008-12-25 07:55:00,83.843,83.843,83.782,83.81,306800001.0
2008-12-25 08:00:00,83.806,83.905,83.775,83.895,451000000.0
2008-12-25 08:05:00,83.863,83.863,83.807,83.821,122000000.0
2008-12-25 08:10:00,83.847,83.895,83.847,83.875,225100000.0
2008-12-25 08:15:00,83.935,83.94,83.855,83.871,189800000.0
2008-12-25 08:20:00,83.868,83.868,83.802,83.868,215800000.0
2008-12-25 08:25:00,83.851,83.918,83.775,83.784,227100000.0
2008-12-25 08:30:00,83.765,83.798,83.749,83.784,174600000.0
2008-12-25 08:35:00,83.785,83.845,83.763,83.763,257000000.0
2008-12-25 08:40:00,83.767,83.786,83.737,83.767,389000000.0
2008-12-25 08:45:00,83.768,83.855,83.757,83.835,397300000.0
2008-12-25 08:50:00,83.86,83.893,83.799,83.821,533500000.0
2008-12-25 08:55:00,83.785,83.835,83.767,83.78,430200000.0
2008-12-25 09:00:00,83.824,83.824,83.757,83.757,382600000.0
2008-12-25 09:05:00,83.77,83.784,83.704,83.773,403600000.0
2008-12-25 09:10:00,83.736,83.78,83.696,83.76,277600000.0
2008-12-25 09:15:00,83.759,83.77,83.637,83.765,299000000.0
2008-12-25 09:20:00,83.713,83.765,83.698,83.725,417600000.0
2008-12-25 09:25:00,83.731,83.775,83.703,83.73,401800000.0
2008-12-25 09:30:00,83.728,83.763,83.718,83.762,493400000.0
2008-12-25 09:35:00,83.765,83.774,83.733,83.743,398200000.0
2008-12-25 09:40:00,83.722,83.743,83.708,83.708,322400001.0
2008-12-25 09:45:00,83.723,83.757,83.712,83.752,419200000.0
2008-12-25 09:50:00,83.765,83.815,83.72,83.751,339200000.0
2008-12-25 09:55:00,83.738,83.765,83.722,83.735,583500000.0
2008-12-25 10:00:00,83.773,83.79,83.685,83.78,587600000.0
2008-12-25 10:05:00,83.713,83.727,83.632,83.639,482500000.0
2008-12-25 10:10:00,83.639,83.743,83.555,83.648,593600000.0
2008-12-25 10:15:00,83.639,83.773,83.639,83.657,619900000.0
2008-12-25 10:20:00,83.843,83.843,83.648,83.743,458900000.0
2008-12-25 10:25:00,83.725,83.817,83.64,83.655,307800000.0
2008-12-25 10:30:00,83.875,83.877,83.75,83.755,333200000.0
2008-12-25 10:35:00,83.783,83.838,83.772,83.828,468600000.0
2008-12-25 10:40:00,83.907,83.931,83.887,83.922,399200000.0
2008-12-25 10:45:00,83.915,83.975,83.906,83.911,377200000.0
2008-12-25 10:50:00,83.933,83.975,83.922,83.932,284600000.0
2008-12-25 10:55:00,83.933,84.035,83.931,83.971,507300000.0
2008-12-25 11:00:00,83.965,83.975,83.918,83.933,565300000.0
2008-12-25 11:05:00,83.942,84.015,83.917,83.972,338800000.0
2008-12-25 11:10:00,84.073,84.078,83.993,84.005,390800000.0
2008-12-25 11:15:00,84.016,84.067,83.998,84.057,573600000.0
2008-12-25 11:20:00,84.07,84.115,84.053,84.112,436400000.0
2008-12-25 11:25:00,84.107,84.175,84.093,84.157,424800000.0
2008-12-25 11:30:00,84.185,84.207,84.147,84.203,299200000.0
2008-12-25 11:35:00,84.196,84.208,84.145,84.202,340800000.0
2008-12-25 11:40:00,84.175,84.238,84.162,84.237,263200000.0
2008-12-25 11:45:00,84.244,84.283,84.231,84.274,427600000.0
2008-12-25 11:50:00,84.155,84.282,84.142,84.205,455200000.0
2008-12-25 11:55:00,84.207,84.22,84.191,84.197,432600000.0
2008-12-25 12:00:00,84.245,84.278,84.2,84.273,401600000.0
2008-12-25 12:05:00,84.254,84.295,84.225,84.28,444600000.0
2008-12-25 12:10:00,84.235,84.253,84.19,84.22,588600000.0
2008-12-25 12:15:00,84.23,84.237,84.204,84.208,523600000.0
2008-12-25 12:20:00,84.208,84.242,84.199,84.215,318400000.0
2008-12-25 12:25:00,84.2,84.243,84.191,84.225,428800000.0
2008-12-25 12:30:00,84.197,84.268,84.176,84.263,477200000.0
2008-12-25 12:35:00,84.233,84.247,84.219,84.228,591600000.0
2008-12-25 12:40:00,84.215,84.233,84.205,84.225,498200000.0
2008-12-25 12:45:00,84.229,84.279,84.217,84.264,620000000.0
2008-12-25 12:50:00,84.213,84.281,84.203,84.265,391400000.0
2008-12-25 12:55:00,84.275,84.306,84.235,84.273,441200000.0
2008-12-25 13:00:00,84.257,84.26,84.195,84.2,332400000.0
2008-12-25 13:05:00,84.208,84.272,84.197,84.272,301800000.0
2008-12-25 13:10:00,84.26,84.272,84.248,84.27,451200000.0
2008-12-25 13:15:00,84.261,84.271,84.239,84.263,464000000.0
2008-12-25 13:20:00,84.266,84.273,84.243,84.269,398000000.0
2008-12-25 13:25:00,84.27,84.278,84.153,84.222,456600000.0
2008-12-25 13:30:00,84.167,84.185,84.142,84.17,548800000.0
2008-12-25 13:35:00,84.169,84.181,84.14,84.157,294600000.0
2008-12-25 13:40:00,84.188,84.204,84.155,84.162,343400000.0
2008-12-25 13:45:00,84.174,84.21,84.165,84.172,368200000.0
2008-12-25 13:50:00,84.16,84.213,84.138,84.18,308400000.0
2008-12-25 13:55:00,84.167,84.191,84.163,84.173,401200000.0
2008-12-25 14:00:00,84.161,84.187,84.161,84.18,199600000.0
2008-12-25 14:05:00,84.175,84.187,84.158,84.187,286800000.0
2008-12-25 14:10:00,84.185,84.185,84.158,84.168,461800000.0
2008-12-25 14:15:00,84.17,84.194,84.163,84.174,458000000.0
2008-12-25 14:20:00,84.164,84.193,84.162,84.177,494800000.0
2008-12-25 14:25:00,84.179,84.185,84.166,84.176,291000000.0
2008-12-25 14:30:00,84.18,84.186,84.167,84.184,261200000.0
2008-12-25 14:35:00,84.178,84.187,84.161,84.172,272600000.0
2008-12-25 14:40:00,84.169,84.201,84.166,84.181,334800000.0
2008-12-25 14:45:00,84.173,84.188,84.161,84.18,225800000.0
2008-12-25 14:50:00,84.175,84.188,84.162,84.18,368600000.0
2008-12-25 14:55:00,84.171,84.186,84.155,84.173,329600000.0
2008-12-25 15:00:00,84.168,84.192,84.168,84.18,382800000.0
2008-12-25 15:05:00,84.18,84.187,84.167,84.18,311800000.0
2008-12-25 15:10:00,84.189,84.189,84.159,84.169,494200000.0
2008-12-25 15:15:00,84.175,84.209,84.162,84.172,654000000.0
2008-12-25 15:20:00,84.173,84.188,84.162,84.178,567200000.0
2008-12-25 15:25:00,84.175,84.182,84.163,84.181,248400000.0
2008-12-25 15:30:00,84.18,84.196,84.165,84.177,362200000.0
2008-12-25 15:35:00,84.175,84.183,84.152,84.168,299800000.0
2008-12-25 15:40:00,84.175,84.189,84.163,84.17,393600000.0
2008-12-25 15:45:00,84.175,84.188,84.166,84.173,358800000.0
2008-12-25 15:50:00,84.176,84.19,84.158,84.186,543800000.0
2008-12-25 15:55:00,84.188,84.189,84.16,84.175,759400000.0
2008-12-25 16:00:00,84.175,84.192,84.161,84.181,393000000.0
2008-12-25 16:05:00,84.174,84.187,83.98,84.187,551200000.0
2008-12-25 16:10:00,83.988,84.155,83.98,83.988,535000000.0
2008-12-25 16:15:00,84.133,84.142,83.985,84.093,265400000.0
2008-12-25 16:20:00,84.015,84.033,83.961,84.025,178000000.0
2008-12-25 16:25:00,84.013,84.025,83.968,83.988,442000000.0
2008-12-25 16:30:00,83.989,84.018,83.98,84.015,595400000.0
2008-12-25 16:35:00,84.027,84.032,83.912,83.959,321600000.0
2008-12-25 16:40:00,83.993,83.994,83.976,83.988,310400000.0
2008-12-25 16:45:00,83.976,84.03,83.964,84.021,471600000.0
2008-12-25 16:50:00,83.998,84.037,83.995,84.005,480400000.0
2008-12-25 16:55:00,84.0,84.018,83.989,84.015,537800000.0
2008-12-25 17:00:00,84.055,84.085,84.047,84.055,801800000.0
2008-12-25 17:05:00,84.057,84.083,84.039,84.064,496400000.0
2008-12-25 17:10:00,84.095,84.135,84.09,84.125,436800000.0
2008-12-25 17:15:00,84.138,84.163,84.117,84.147,433600000.0
2008-12-25 17:20:00,84.185,84.198,84.138,84.17,536600000.0
2008-12-25 17:25:00,84.169,84.235,84.169,84.222,276400000.0
2008-12-25 17:30:00,84.227,84.276,84.222,84.276,475600000.0
2008-12-25 17:35:00,84.281,84.29,84.236,84.247,286600000.0
2008-12-25 17:40:00,84.23,84.23,84.13,84.14,250800000.0
2008-12-25 17:45:00,84.135,84.153,84.116,84.148,194800000.0
2008-12-25 17:50:00,84.118,84.162,84.111,84.157,320600000.0
2008-12-25 17:55:00,84.155,84.182,84.134,84.166,403200000.0
2008-12-25 18:00:00,84.19,84.197,84.161,84.188,653200000.0
2008-12-25 18:05:00,84.198,84.255,84.177,84.226,680800000.0
2008-12-25 18:10:00,84.252,84.298,84.237,84.287,155000000.0
2008-12-25 18:15:00,84.296,84.306,84.285,84.298,245000000.0
2008-12-25 18:20:00,84.29,84.345,84.271,84.34,267400000.0
2008-12-25 18:25:00,84.342,84.357,84.313,84.344,437000000.0
2008-12-25 18:30:00,84.347,84.39,84.34,84.365,484400000.0
2008-12-25 18:35:00,84.398,84.417,84.38,84.403,233600000.0
2008-12-25 18:40:00,84.438,84.457,84.427,84.447,336000000.0
2008-12-25 18:45:00,84.46,84.492,84.453,84.489,151800000.0
2008-12-25 18:50:00,84.518,84.537,84.495,84.532,168000000.0
2008-12-25 18:55:00,84.533,84.577,84.382,84.56,357600000.0
2008-12-25 19:00:00,84.38,84.577,84.377,84.572,236200000.0
2008-12-25 19:05:00,84.387,84.578,84.382,84.574,134000000.0
2008-12-25 19:10:00,84.392,84.583,84.377,84.557,283400000.0
2008-12-25 19:15:00,84.385,84.581,84.368,84.525,194600000.0
2008-12-25 19:20:00,84.377,84.538,84.373,84.525,130400000.0
2008-12-25 19:25:00,84.377,84.416,84.177,84.402,104400000.0
2008-12-25 19:30:00,84.177,84.42,84.172,84.375,195200000.0
2008-12-25 19:35:00,84.177,84.388,84.15,84.387,120200000.0
2008-12-25 19:40:00,84.19,84.384,84.182,84.383,116600000.0
2008-12-25 19:45:00,84.185,84.397,84.175,84.387,140200000.0
2008-12-25 19:50:00,84.185,84.537,84.127,84.522,118000000.0
2008-12-25 19:55:00,84.428,84.428,84.127,84.327,92800000.0
2008-12-25 20:00:00,84.14,84.347,84.135,84.336,40600000.0
2008-12-25 20:05:00,84.137,84.345,84.132,84.287,62600000.0
2008-12-25 20:10:00,84.132,84.308,84.13,84.304,59800000.0
2008-12-25 20:15:00,84.142,84.307,84.137,84.267,103600000.0
2008-12-25 20:20:00,84.14,84.266,84.132,84.261,66800000.0
2008-12-25 20:25:00,84.259,84.267,84.14,84.16,111200000.0
2008-12-25 20:30:00,84.148,84.159,84.133,84.146,34800000.0
2008-12-25 20:35:00,84.148,84.162,84.143,84.152,93800000.0
2008-12-25 20:40:00,84.14,84.155,84.135,84.145,56800000.0
2008-12-25 20:45:00,84.14,84.155,84.13,84.13,119200000.0
2008-12-25 20:50:00,84.148,84.161,84.132,84.138,62400000.0
2008-12-25 20:55:00,84.14,84.155,84.13,84.133,117600000.0
2008-12-25 21:00:00,84.138,84.159,84.132,84.158,80800000.0
2008-12-25 21:05:00,84.14,84.16,84.137,84.147,110400000.0
2008-12-25 21:10:00,84.145,84.15,84.13,84.144,92400000.0
2008-12-25 21:15:00,84.138,84.15,84.13,84.146,136800000.0
2008-12-25 21:20:00,84.14,84.15,84.13,84.144,37600000.0
2008-12-25 21:25:00,84.14,84.148,84.13,84.132,54400000.0
2008-12-25 21:30:00,84.142,84.149,84.119,84.123,75200000.0
2008-12-25 21:35:00,84.15,84.153,84.124,84.145,70000000.0
2008-12-25 21:40:00,84.14,84.157,84.137,84.145,126000000.0
2008-12-25 21:45:00,84.145,84.165,84.138,84.164,169800000.0
2008-12-25 21:50:00,84.15,84.157,84.144,84.146,105600000.0
2008-12-25 21:55:00,84.145,84.164,84.141,84.157,65600000.0
2008-12-25 22:00:00,84.148,84.155,84.138,84.154,144400000.0
2008-12-25 22:05:00,84.145,84.155,84.137,84.138,225600000.0
2008-12-25 22:10:00,84.145,84.155,84.127,84.155,237000000.0
2008-12-25 22:15:00,84.145,84.168,84.132,84.16,145200000.0
2008-12-25 22:20:00,84.157,84.168,84.144,84.148,143200000.0
2008-12-25 22:25:00,84.15,84.166,84.138,84.157,249200000.0
2008-12-25 22:30:00,84.156,84.167,84.139,84.15,156400000.0
2008-12-25 22:35:00,84.147,84.168,84.138,84.144,129200000.0
2008-12-25 22:40:00,84.145,84.167,84.143,84.148,108400000.0
2008-12-25 22:45:00,84.142,84.167,84.142,84.152,134400000.0
2008-12-25 22:50:00,84.143,84.169,84.141,84.157,146800000.0
2008-12-25 22:55:00,84.159,84.17,84.151,84.165,110000000.0
2008-12-25 23:00:00,84.163,84.169,84.145,84.164,134800000.0
2008-12-25 23:05:00,84.152,84.164,84.14,84.164,109600000.0
2008-12-25 23:10:00,84.152,84.169,84.139,84.15,145200000.0
2008-12-25 23:15:00,84.15,84.17,84.148,84.166,102000000.0
2008-12-25 23:20:00,84.167,84.168,84.15,84.168,107600000.0
2008-12-25 23:25:00,84.033,84.124,83.8,84.113,211200000.0
2008-12-25 23:30:00,84.021,84.089,83.718,84.08,167600000.0
2008-12-25 23:35:00,83.992,84.084,83.725,83.982,200400000.0
2008-12-25 23:40:00,83.74,83.982,83.738,83.926,188400000.0
2008-12-25 23:45:00,83.77,83.773,83.715,83.715,165400000.0
2008-12-25 23:50:00,83.737,83.896,83.707,83.73,109200000.0
2008-12-25 23:55:00,83.785,83.795,83.648,83.789,249600000.0
2008-12-26 00:00:00,83.765,83.957,83.763,83.827,240000000.0
2008-12-26 00:05:00,83.796,83.821,83.696,83.696,150800000.0
2008-12-26 00:10:00,83.85,83.885,83.615,83.62,107600000.0
2008-12-26 00:15:00,83.669,83.865,83.669,83.76,22800000.0
2008-12-26 00:20:00,83.791,83.796,83.61,83.682,85400000.0
2008-12-26 00:25:00,83.698,83.79,83.675,83.675,54200000.0
2008-12-26 00:30:00,83.781,83.84,83.725,83.828,71200000.0
2008-12-26 00:35:00,83.833,83.863,83.73,83.795,69800000.0
2008-12-26 00:40:00,83.789,83.82,83.72,83.737,151400000.0
2008-12-26 00:45:00,83.72,83.81,83.72,83.78,166200000.0
2008-12-26 00:50:00,83.785,83.797,83.685,83.775,47200000.0
2008-12-26 00:55:00,83.808,83.808,83.685,83.785,12400000.0
2008-12-26 01:00:00,83.665,83.858,83.665,83.845,23600000.0
2008-12-26 01:05:00,83.83,83.88,83.83,83.875,34400000.0
2008-12-26 01:10:00,83.735,83.925,83.735,83.868,36800000.0
2008-12-26 01:15:00,83.877,83.9,83.745,83.87,84800000.0
2008-12-26 01:20:00,83.87,83.877,83.73,83.75,48800000.0
2008-12-26 01:25:00,83.846,83.873,83.73,83.74,47200000.0
2008-12-26 01:30:00,83.74,83.9,83.73,83.875,64800000.0
2008-12-26 01:35:00,83.875,83.915,83.842,83.91,65200000.0
2008-12-26 01:40:00,83.91,83.91,83.7,83.83,78400000.0
2008-12-26 01:45:00,83.875,83.915,83.8,83.9,25200000.0
2008-12-26 01:50:00,83.89,83.92,83.89,83.915,33600000.0
2008-12-26 01:55:00,83.84,83.955,83.84,83.955,115800000.0
2008-12-26 02:00:00,83.95,83.995,83.89,83.995,487400000.0
2008-12-26 02:05:00,83.995,84.06,83.95,84.05,392400000.0
2008-12-26 02:10:00,84.05,84.11,84.03,84.09,180800000.0
2008-12-26 02:15:00,84.09,84.135,84.075,84.115,113600000.0
2008-12-26 02:20:00,84.1,84.155,84.095,84.14,391400000.0
2008-12-26 02:25:00,84.14,84.215,84.075,84.21,531000000.0
2008-12-26 02:30:00,84.21,84.23,84.155,84.205,578600000.0
2008-12-26 02:35:00,84.21,84.25,84.17,84.17,473800000.0
2008-12-26 02:40:00,84.165,84.2,84.105,84.19,563400000.0
2008-12-26 02:45:00,84.2,84.28,84.175,84.275,723400000.0
2008-12-26 02:50:00,84.27,84.32,84.15,84.17,843600000.0
2008-12-26 02:55:00,84.16,84.265,84.065,84.24,728200000.0
2008-12-26 03:00:00,84.235,84.235,84.102,84.16,399200000.0
2008-12-26 03:05:00,84.15,84.175,84.135,84.135,283800000.0
2008-12-26 03:10:00,84.125,84.135,84.05,84.06,453600000.0
2008-12-26 03:15:00,84.06,84.065,83.995,84.065,349800000.0
2008-12-26 03:20:00,84.095,84.12,84.045,84.095,443000000.0
2008-12-26 03:25:00,84.09,84.135,84.085,84.11,238800000.0
2008-12-26 03:30:00,84.105,84.135,84.005,84.065,595600000.0
2008-12-26 03:35:00,84.07,84.16,84.07,84.145,206400000.0
2008-12-26 03:40:00,84.15,84.15,84.11,84.11,259200000.0
2008-12-26 03:45:00,84.115,84.125,84.05,84.08,232400000.0
2008-12-26 03:50:00,84.08,84.115,84.03,84.05,132000000.0
2008-12-26 03:55:00,84.05,84.125,84.0,84.125,116000000.0
2008-12-26 04:00:00,84.1,84.1,84.07,84.075,39600000.0
2008-12-26 04:05:00,84.085,84.09,84.035,84.06,98400000.0
2008-12-26 04:10:00,84.06,84.075,84.035,84.065,61600000.0
2008-12-26 04:15:00,84.065,84.075,83.995,84.015,90000000.0
2008-12-26 04:20:00,84.01,84.025,83.96,83.96,91200000.0
2008-12-26 04:25:00,83.96,83.995,83.86,83.89,185600000.0
2008-12-26 04:30:00,83.885,83.92,83.88,83.905,96000000.0
2008-12-26 04:35:00,83.905,83.915,83.825,83.825,136800000.0
2008-12-26 04:40:00,83.825,83.885,83.75,83.84,398800000.0
2008-12-26 04:45:00,83.845,83.865,83.805,83.81,92200000.0
2008-12-26 04:50:00,83.81,83.83,83.795,83.815,69600000.0
2008-12-26 04:55:00,83.82,83.85,83.81,83.815,27400000.0
2008-12-26 05:00:00,83.82,83.84,83.815,83.815,52000000.0
2008-12-26 05:05:00,83.82,83.83,83.805,83.805,61200000.0
2008-12-26 05:10:00,83.805,83.82,83.8,83.805,57600000.0
2008-12-26 05:15:00,83.805,83.845,83.805,83.835,71200000.0
2008-12-26 05:20:00,83.83,83.92,83.825,83.905,169600000.0
2008-12-26 05:25:00,83.905,84.06,83.85,83.995,117000000.0
2008-12-26 05:30:00,83.995,84.045,83.975,84.03,81600000.0
2008-12-26 05:35:00,84.035,84.035,83.97,83.985,120000000.0
2008-12-26 05:40:00,83.98,83.98,83.93,83.945,58800000.0
2008-12-26 05:45:00,83.94,83.96,83.92,83.92,28800000.0
2008-12-26 05:50:00,83.92,83.98,83.92,83.98,31200000.0
2008-12-26 05:55:00,83.96,84.04,83.96,83.97,48400000.0
2008-12-26 06:00:00,83.975,84.0,83.935,83.955,60600000.0
2008-12-26 06:05:00,83.965,84.035,83.92,83.96,95000000.0
2008-12-26 06:10:00,83.965,83.975,83.945,83.955,31200000.0
2008-12-26 06:15:00,83.95,83.96,83.92,83.92,70200000.0
2008-12-26 06:20:00,83.92,83.94,83.92,83.92,53800000.0
2008-12-26 06:25:00,83.92,83.935,83.855,83.905,66600000.0
2008-12-26 06:30:00,83.86,83.92,83.785,83.88,353100000.0
2008-12-26 06:35:00,83.875,83.925,83.875,83.92,46800000.0
2008-12-26 06:40:00,83.92,83.965,83.92,83.955,46800000.0
2008-12-26 06:45:00,83.96,84.06,83.93,84.02,97200000.0
2008-12-26 06:50:00,84.01,84.01,83.935,83.95,37600000.0
2008-12-26 06:55:00,83.95,83.965,83.91,83.95,50200000.0
2008-12-26 07:00:00,83.945,83.965,83.92,83.955,48000000.0
2008-12-26 07:05:00,83.94,84.01,83.91,83.92,64400000.0
2008-12-26 07:10:00,83.92,83.955,83.92,83.95,38800000.0
2008-12-26 07:15:00,83.95,84.0,83.92,83.995,107200000.0
2008-12-26 07:20:00,84.0,84.055,83.995,84.055,72200000.0
2008-12-26 07:25:00,84.05,84.075,84.015,84.05,129600000.0
2008-12-26 07:30:00,84.055,84.09,84.025,84.03,129600000.0
2008-12-26 07:35:00,84.03,84.09,84.03,84.045,69800000.0
2008-12-26 07:40:00,84.055,84.075,84.045,84.065,90400000.0
2008-12-26 07:45:00,84.06,84.12,84.055,84.095,83800000.0
2008-12-26 07:50:00,84.115,84.17,84.08,84.105,138400000.0
2008-12-26 07:55:00,84.09,84.115,84.08,84.09,66800000.0
2008-12-26 08:00:00,84.095,84.135,84.06,84.09,77800000.0
2008-12-26 08:05:00,84.1,84.14,84.095,84.14,82000000.0
2008-12-26 08:10:00,84.14,84.14,84.09,84.1,83200000.0
2008-12-26 08:15:00,84.09,84.11,84.085,84.09,90800000.0
2008-12-26 08:20:00,84.09,84.115,84.064,84.082,97200000.0
2008-12-26 08:25:00,84.08,84.11,83.975,84.065,130000000.0
2008-12-26 08:30:00,84.065,84.115,84.065,84.1,46200000.0
2008-12-26 08:35:00,84.11,84.14,84.105,84.14,61200000.0
2008-12-26 08:40:00,84.125,84.14,83.995,84.035,80400000.0
2008-12-26 08:45:00,84.035,84.075,84.03,84.06,105600000.0
2008-12-26 08:50:00,84.04,84.065,84.01,84.055,37200000.0
2008-12-26 08:55:00,84.065,84.07,84.025,84.03,61200000.0
2008-12-26 09:00:00,84.03,84.125,84.03,84.115,47200000.0
2008-12-26 09:05:00,84.11,84.14,84.09,84.125,63600000.0
2008-12-26 09:10:00,84.125,84.15,84.09,84.12,33400000.0
2008-12-26 09:15:00,84.115,84.16,84.1,84.16,68600000.0
2008-12-26 09:20:00,84.16,84.19,84.15,84.165,55000000.0
2008-12-26 09:25:00,84.148,84.18,84.132,84.175,103400000.0
2008-12-26 09:30:00,84.18,84.18,84.15,84.155,63200000.0
2008-12-26 09:35:00,84.15,84.15,84.125,84.135,35400000.0
2008-12-26 09:40:00,84.14,84.17,84.13,84.15,62400000.0
2008-12-26 09:45:00,84.13,84.17,84.125,84.17,30600000.0
2008-12-26 09:50:00,84.18,84.19,84.135,84.14,61200000.0
2008-12-26 09:55:00,84.125,84.16,84.12,84.15,90400000.0
2008-12-26 10:00:00,84.15,84.155,84.04,84.045,85600000.0
2008-12-26 10:05:00,84.05,84.05,83.98,84.04,71000000.0
2008-12-26 10:10:00,84.045,84.045,84.025,84.025,57400000.0
2008-12-26 10:15:00,84.03,84.16,84.025,84.16,102000000.0
2008-12-26 10:20:00,84.16,84.17,84.115,84.16,96800000.0
2008-12-26 10:25:00,84.155,84.17,84.105,84.11,78800000.0
2008-12-26 10:30:00,84.11,84.135,84.105,84.11,77400000.0
2008-12-26 10:35:00,84.11,84.11,84.085,84.105,38600000.0
2008-12-26 10:40:00,84.105,84.14,84.105,84.105,63200000.0
2008-12-26 10:45:00,84.1,84.1,83.99,84.02,64000000.0
2008-12-26 10:50:00,84.01,84.09,84.01,84.09,60400000.0
2008-12-26 10:55:00,84.09,84.105,83.965,84.0,143200000.0
2008-12-26 11:00:00,83.995,84.065,83.955,84.04,148800000.0
2008-12-26 11:05:00,84.02,84.06,83.99,84.03,142400000.0
2008-12-26 11:10:00,84.025,84.06,84.01,84.015,31200000.0
2008-12-26 11:15:00,84.015,84.04,84.01,84.03,36600000.0
2008-12-26 11:20:00,84.035,84.035,84.0,84.0,30000000.0
2008-12-26 11:25:00,83.98,84.05,83.98,83.995,53400000.0
2008-12-26 11:30:00,84.0,84.02,83.985,83.995,27600000.0
2008-12-26 11:35:00,83.985,84.03,83.95,83.99,141800000.0
2008-12-26 11:40:00,83.985,84.03,83.965,84.015,93200000.0
2008-12-26 11:45:00,84.02,84.07,84.005,84.07,62800000.0
2008-12-26 11:50:00,84.055,84.11,83.995,84.061,166800000.0
2008-12-26 11:55:00,84.035,84.125,84.035,84.115,37600000.0
2008-12-26 12:00:00,84.105,84.12,84.035,84.06,64000000.0
2008-12-26 12:05:00,84.075,84.095,84.025,84.05,61200000.0
2008-12-26 12:10:00,84.06,84.09,84.024,84.055,206000000.0
2008-12-26 12:15:00,84.06,84.135,84.06,84.13,28000000.0
2008-12-26 12:20:00,84.135,84.135,84.095,84.095,18600000.0
2008-12-26 12:25:00,84.095,84.1,84.063,84.07,121800000.0
2008-12-26 12:30:00,84.09,84.095,84.03,84.055,40800000.0
2008-12-26 12:35:00,84.055,84.055,84.03,84.045,25800000.0
2008-12-26 12:40:00,84.025,84.055,84.017,84.045,119600000.0
2008-12-26 12:45:00,84.045,84.055,84.005,84.005,35400000.0
2008-12-26 12:50:00,84.01,84.06,84.0,84.05,46200000.0
2008-12-26 12:55:00,84.045,84.045,84.0,84.015,37200000.0
2008-12-26 13:00:00,84.01,84.07,84.0,84.04,85600000.0
2008-12-26 13:05:00,84.045,84.085,84.045,84.065,39200000.0
2008-12-26 13:10:00,84.065,84.115,84.055,84.075,90400000.0
2008-12-26 13:15:00,84.075,84.095,84.05,84.055,93200000.0
2008-12-26 13:20:00,84.06,84.1,84.03,84.08,105600000.0
2008-12-26 13:25:00,84.05,84.095,84.025,84.09,123400000.0
2008-12-26 13:30:00,84.105,84.11,84.07,84.11,190400000.0
2008-12-26 13:35:00,84.11,84.125,84.055,84.105,83600000.0
2008-12-26 13:40:00,84.105,84.12,84.065,84.115,61600000.0
2008-12-26 13:45:00,84.11,84.145,84.095,84.115,77600000.0
2008-12-26 13:50:00,84.12,84.14,84.085,84.115,60400000.0
2008-12-26 13:55:00,84.1,84.155,84.1,84.135,48000000.0
2008-12-26 14:00:00,84.125,84.14,84.12,84.135,32800000.0
2008-12-26 14:05:00,84.125,84.16,84.081,84.14,72000000.0
2008-12-26 14:10:00,84.145,84.19,84.13,84.185,59600000.0
2008-12-26 14:15:00,84.19,84.2,84.185,84.19,39600000.0
2008-12-26 14:20:00,84.205,84.235,84.165,84.2,89600000.0
2008-12-26 14:25:00,84.19,84.26,84.18,84.19,81000000.0
2008-12-26 14:30:00,84.19,84.215,84.17,84.185,56000000.0
2008-12-26 14:35:00,84.2,84.245,84.2,84.225,48400000.0
2008-12-26 14:40:00,84.23,84.29,84.22,84.285,55200000.0
2008-12-26 14:45:00,84.285,84.285,84.212,84.213,122800000.0
2008-12-26 14:50:00,84.26,84.27,84.195,84.205,41200000.0
2008-12-26 14:55:00,84.2,84.205,84.15,84.195,99600000.0
2008-12-26 15:00:00,84.2,84.265,84.16,84.2,93200000.0
2008-12-26 15:05:00,84.225,84.245,84.201,84.24,102800000.0
2008-12-26 15:10:00,84.24,84.27,84.18,84.24,93200000.0
2008-12-26 15:15:00,84.25,84.28,84.2,84.245,108400000.0
2008-12-26 15:20:00,84.245,84.285,84.145,84.265,174400000.0
2008-12-26 15:25:00,84.245,84.265,84.2,84.21,139200000.0
2008-12-26 15:30:00,84.205,84.275,84.19,84.25,144200000.0
2008-12-26 15:35:00,84.245,84.37,84.24,84.335,198000000.0
2008-12-26 15:40:00,84.34,84.365,84.24,84.35,244400000.0
2008-12-26 15:45:00,84.35,84.36,84.215,84.29,280000000.0
2008-12-26 15:50:00,84.29,84.375,84.29,84.36,90000000.0
2008-12-26 15:55:00,84.36,84.48,84.28,84.46,407600000.0
2008-12-26 16:00:00,84.45,84.465,84.33,84.42,347000000.0
2008-12-26 16:05:00,84.425,84.47,84.385,84.47,148800000.0
2008-12-26 16:10:00,84.47,84.495,84.4,84.455,227400000.0
2008-12-26 16:15:00,84.455,84.495,84.44,84.46,155200000.0
2008-12-26 16:20:00,84.455,84.515,84.425,84.43,297400000.0
2008-12-26 16:25:00,84.425,84.48,84.405,84.435,236800000.0
2008-12-26 16:30:00,84.44,84.55,84.435,84.52,233600000.0
2008-12-26 16:35:00,84.52,84.575,84.51,84.545,238400000.0
2008-12-26 16:40:00,84.545,84.6,84.53,84.57,235600000.0
2008-12-26 16:45:00,84.575,84.58,84.56,84.57,130400000.0
2008-12-26 16:50:00,84.57,84.615,84.53,84.53,188400000.0
2008-12-26 16:55:00,84.535,84.54,84.505,84.505,49200000.0
2008-12-26 17:00:00,84.51,84.545,84.47,84.53,190800000.0
2008-12-26 17:05:00,84.52,84.56,84.503,84.53,205200000.0
2008-12-26 17:10:00,84.555,84.6,84.545,84.59,232200000.0
2008-12-26 17:15:00,84.585,84.605,84.555,84.595,141600000.0
2008-12-26 17:20:00,84.56,84.65,84.56,84.65,198600000.0
2008-12-26 17:25:00,84.65,84.65,84.595,84.625,235600000.0
2008-12-26 17:30:00,84.625,84.625,84.545,84.575,238800000.0
2008-12-26 17:35:00,84.57,84.6,84.57,84.6,111200000.0
2008-12-26 17:40:00,84.6,84.64,84.58,84.64,126000000.0
2008-12-26 17:45:00,84.645,84.67,84.625,84.66,87200000.0
2008-12-26 17:50:00,84.665,84.665,84.625,84.655,86400000.0
2008-12-26 17:55:00,84.66,84.725,84.645,84.725,101200000.0
2008-12-26 18:00:00,84.72,84.735,84.69,84.715,156000000.0
2008-12-26 18:05:00,84.72,84.73,84.69,84.7,150400000.0
2008-12-26 18:10:00,84.7,84.76,84.69,84.7,229600000.0
2008-12-26 18:15:00,84.71,84.75,84.705,84.73,84400000.0
2008-12-26 18:20:00,84.725,84.75,84.715,84.735,85600000.0
2008-12-26 18:25:00,84.75,84.75,84.695,84.7,103600000.0
2008-12-26 18:30:00,84.7,84.73,84.69,84.72,78000000.0
2008-12-26 18:35:00,84.73,84.73,84.44,84.655,273400000.0
2008-12-26 18:40:00,84.64,84.655,84.63,84.655,38400000.0
2008-12-26 18:45:00,84.655,84.67,84.613,84.66,72800000.0
2008-12-26 18:50:00,84.66,84.665,84.64,84.665,56800000.0
2008-12-26 18:55:00,84.655,84.685,84.65,84.675,62800000.0
2008-12-26 19:00:00,84.68,84.775,84.68,84.75,96400000.0
2008-12-26 19:05:00,84.75,84.845,84.75,84.845,185600000.0
2008-12-26 19:10:00,84.84,84.84,84.785,84.835,121200000.0
2008-12-26 19:15:00,84.83,84.845,84.765,84.775,89600000.0
2008-12-26 19:20:00,84.77,84.79,84.77,84.79,43600000.0
2008-12-26 19:25:00,84.795,84.795,84.72,84.73,179200000.0
2008-12-26 19:30:00,84.725,84.805,84.675,84.805,101200000.0
2008-12-26 19:35:00,84.8,84.8,84.7,84.74,74400000.0
2008-12-26 19:40:00,84.735,84.74,84.675,84.7,130400000.0
2008-12-26 19:45:00,84.705,84.835,84.705,84.835,89600000.0
2008-12-26 19:50:00,84.805,84.875,84.805,84.832,110400000.0
2008-12-26 19:55:00,84.86,84.925,84.86,84.895,95200000.0
2008-12-26 20:00:00,84.89,84.89,84.766,84.782,146200000.0
2008-12-26 20:05:00,84.8,84.855,84.795,84.835,35200000.0
2008-12-26 20:10:00,84.85,84.86,84.8,84.81,123600000.0
2008-12-26 20:15:00,84.795,84.855,84.795,84.84,61600000.0
2008-12-26 20:20:00,84.835,84.87,84.815,84.84,51600000.0
2008-12-26 20:25:00,84.84,84.845,84.79,84.82,52800000.0
2008-12-26 20:30:00,84.83,84.83,84.81,84.82,46800000.0
2008-12-26 20:35:00,84.825,84.835,84.745,84.755,62400000.0
2008-12-26 20:40:00,84.724,84.745,84.715,84.725,40000000.0
2008-12-26 20:45:00,84.725,84.725,84.695,84.7,22800000.0
2008-12-26 20:50:00,84.685,84.73,84.685,84.715,31600000.0
2008-12-26 20:55:00,84.705,84.765,84.705,84.75,92400000.0
2008-12-26 21:00:00,84.75,84.78,84.715,84.72,86800000.0
2008-12-26 21:05:00,84.725,84.82,84.725,84.745,210000000.0
2008-12-26 21:10:00,84.75,84.75,84.73,84.74,93200000.0
2008-12-26 21:15:00,84.75,84.795,84.735,84.765,76800000.0
2008-12-26 21:20:00,84.76,84.815,84.76,84.79,52400000.0
2008-12-26 21:25:00,84.795,84.83,84.79,84.805,57800000.0
2008-12-26 21:30:00,84.825,84.825,84.785,84.805,40000000.0
2008-12-26 21:35:00,84.8,84.835,84.77,84.79,54800000.0
2008-12-26 21:40:00,84.785,84.805,84.77,84.795,50800000.0
2008-12-26 21:45:00,84.78,84.8,84.78,84.78,46400000.0
2008-12-26 21:50:00,84.78,84.81,84.765,84.8,41600000.0
2008-12-26 21:55:00,84.81,84.825,84.765,84.81,108800000.0
2008-12-26 22:00:00,84.795,84.84,84.64,84.73,103000000.0
2008-12-26 22:05:00,84.735,84.79,84.685,84.72,180200000.0
2008-12-26 22:10:00,84.73,84.755,84.68,84.755,127800000.0
2008-12-26 22:15:00,84.75,84.775,84.725,84.755,57200000.0
2008-12-26 22:20:00,84.75,84.815,84.745,84.815,62600000.0
2008-12-26 22:25:00,84.82,84.875,84.79,84.86,116400000.0
2008-12-26 22:30:00,84.855,84.86,84.795,84.84,53400000.0
2008-12-26 22:35:00,84.83,84.85,84.78,84.81,47800000.0
2008-12-26 22:40:00,84.795,84.8,84.775,84.8,39000000.0
2008-12-26 22:45:00,84.795,84.855,84.795,84.835,83800000.0
2008-12-26 22:50:00,84.825,84.88,84.82,84.87,68600000.0
2008-12-26 22:55:00,84.885,84.915,84.855,84.895,98000000.0
2008-12-26 23:00:00,84.91,84.945,84.825,84.875,224800000.0
2008-12-26 23:05:00,84.875,84.885,84.835,84.845,72600000.0
2008-12-26 23:10:00,84.85,84.855,84.805,84.82,70800000.0
2008-12-26 23:15:00,84.815,84.88,84.81,84.855,81600000.0
2008-12-26 23:20:00,84.823,84.865,84.785,84.79,104800000.0
2008-12-26 23:25:00,84.795,84.88,84.73,84.805,223000000.0
2008-12-26 23:30:00,84.81,84.835,84.76,84.79,98800000.0
2008-12-26 23:35:00,84.785,84.795,84.775,84.78,29800000.0
2008-12-26 23:40:00,84.79,84.79,84.725,84.73,29200000.0
2008-12-26 23:45:00,84.725,84.81,84.685,84.81,64400000.0
2008-12-26 23:50:00,84.815,84.85,84.78,84.845,48000000.0
2008-12-26 23:55:00,84.85,84.85,84.66,84.765,98000000.0
2008-12-29 00:00:00,84.898,84.92,84.826,84.86,159600000.0
2008-12-29 00:05:00,84.87,84.87,84.85,84.87,38400000.0
2008-12-29 00:10:00,84.87,84.887,84.87,84.882,26000000.0
2008-12-29 00:15:00,84.87,84.87,84.855,84.855,37600000.0
2008-12-29 00:20:00,84.86,84.916,84.85,84.85,74800000.0
2008-12-29 00:25:00,84.875,84.915,84.87,84.895,65800000.0
2008-12-29 00:30:00,84.9,84.91,84.87,84.89,130000000.0
2008-12-29 00:35:00,84.9,84.9,84.9,84.9,15600000.0
2008-12-29 00:40:00,84.9,84.91,84.825,84.88,130400000.0
2008-12-29 00:45:00,84.89,84.89,84.865,84.89,67200000.0
2008-12-29 00:50:00,84.89,84.915,84.885,84.915,36400000.0
2008-12-29 00:55:00,84.88,84.96,84.87,84.96,37200000.0
2008-12-29 01:00:00,84.96,84.965,84.925,84.945,150200000.0
2008-12-29 01:05:00,84.965,84.975,84.915,84.935,150600000.0
2008-12-29 01:10:00,84.94,85.01,84.925,84.995,93000000.0
2008-12-29 01:15:00,84.995,85.01,84.91,85.005,243800000.0
2008-12-29 01:20:00,85.01,85.01,84.911,84.985,207800000.0
2008-12-29 01:25:00,84.985,85.01,84.985,85.005,82400000.0
2008-12-29 01:30:00,85.0,85.005,84.98,85.005,55200000.0
2008-12-29 01:35:00,85.01,85.1,85.0,85.035,205800000.0
2008-12-29 01:40:00,85.055,85.08,85.005,85.065,187000000.0
2008-12-29 01:45:00,85.065,85.065,84.97,85.02,530400000.0
2008-12-29 01:50:00,85.025,85.035,85.0,85.03,65200000.0
2008-12-29 01:55:00,85.025,85.04,84.955,85.02,96800000.0
2008-12-29 02:00:00,85.025,85.03,84.93,84.94,344000000.0
2008-12-29 02:05:00,84.945,84.98,84.92,84.965,228800000.0
2008-12-29 02:10:00,84.97,84.98,84.945,84.96,129400000.0
2008-12-29 02:15:00,84.955,85.065,84.95,85.06,249400000.0
2008-12-29 02:20:00,85.065,85.065,84.99,84.991,259200000.0
2008-12-29 02:25:00,85.035,85.11,85.01,85.11,304200000.0
2008-12-29 02:30:00,85.095,85.15,85.07,85.09,454200000.0
2008-12-29 02:35:00,85.095,85.105,85.06,85.08,290000000.0
2008-12-29 02:40:00,85.095,85.11,85.045,85.085,240000000.0
2008-12-29 02:45:00,85.1,85.13,85.04,85.04,541400000.0
2008-12-29 02:50:00,85.055,85.21,85.025,85.19,664000000.0
2008-12-29 02:55:00,85.205,85.26,85.165,85.245,636200000.0
2008-12-29 03:00:00,85.245,85.365,85.21,85.345,784200000.0
2008-12-29 03:05:00,85.345,85.585,85.325,85.51,887600000.0
2008-12-29 03:10:00,85.51,85.545,85.42,85.465,527400000.0
2008-12-29 03:15:00,85.48,85.5,85.41,85.415,343200000.0
2008-12-29 03:20:00,85.415,85.445,85.335,85.38,382800000.0
2008-12-29 03:25:00,85.375,85.45,85.375,85.425,295000000.0
2008-12-29 03:30:00,85.43,85.57,85.415,85.53,388600000.0
2008-12-29 03:35:00,85.54,85.55,85.435,85.495,147000000.0
2008-12-29 03:40:00,85.495,85.545,85.44,85.545,290000000.0
2008-12-29 03:45:00,85.55,85.585,85.51,85.535,289600000.0
2008-12-29 03:50:00,85.54,85.755,85.54,85.73,395000000.0
2008-12-29 03:55:00,85.72,85.82,85.685,85.76,582000000.0
2008-12-29 04:00:00,85.76,85.84,85.725,85.8,385400000.0
2008-12-29 04:05:00,85.795,85.86,85.76,85.815,309600000.0
2008-12-29 04:10:00,85.81,85.85,85.76,85.76,494400000.0
2008-12-29 04:15:00,85.765,85.78,85.685,85.705,763800000.0
2008-12-29 04:20:00,85.7,85.735,85.675,85.71,354400000.0
2008-12-29 04:25:00,85.71,85.72,85.68,85.705,130600000.0
2008-12-29 04:30:00,85.71,85.715,85.665,85.685,185600000.0
2008-12-29 04:35:00,85.685,85.7,85.655,85.67,231000000.0
2008-12-29 04:40:00,85.67,85.68,85.585,85.585,132000000.0
2008-12-29 04:45:00,85.585,85.6,85.505,85.59,211800000.0
2008-12-29 04:50:00,85.58,85.6,85.58,85.595,192000000.0
2008-12-29 04:55:00,85.595,85.6,85.47,85.48,337000000.0
2008-12-29 05:00:00,85.48,85.51,85.355,85.43,406200000.0
2008-12-29 05:05:00,85.43,85.5,85.42,85.47,160600000.0
2008-12-29 05:10:00,85.465,85.51,85.465,85.48,161800000.0
2008-12-29 05:15:00,85.48,85.5,85.433,85.456,153200000.0
2008-12-29 05:20:00,85.49,85.49,85.455,85.455,78400000.0
2008-12-29 05:25:00,85.465,85.495,85.45,85.465,201600000.0
2008-12-29 05:30:00,85.47,85.495,85.47,85.48,116800000.0
2008-12-29 05:35:00,85.48,85.52,85.46,85.52,126400000.0
2008-12-29 05:40:00,85.515,85.565,85.515,85.565,144800000.0
2008-12-29 05:45:00,85.57,85.61,85.525,85.605,171200000.0
2008-12-29 05:50:00,85.61,85.65,85.59,85.65,111400000.0
2008-12-29 05:55:00,85.645,85.66,85.565,85.61,122600000.0
2008-12-29 06:00:00,85.605,85.62,85.565,85.565,178800000.0
2008-12-29 06:05:00,85.565,85.615,85.565,85.59,137600000.0
2008-12-29 06:10:00,85.59,85.595,85.55,85.555,114800000.0
2008-12-29 06:15:00,85.555,85.565,85.525,85.54,1483799996.0
2008-12-29 06:20:00,85.54,85.55,85.485,85.49,4198200001.0
2008-12-29 06:25:00,85.49,85.515,85.44,85.51,354800000.0
2008-12-29 06:30:00,85.51,85.56,85.5,85.545,128200000.0
2008-12-29 06:35:00,85.54,85.55,85.515,85.515,110000000.0
2008-12-29 06:40:00,85.52,85.54,85.49,85.49,1382000001.0
2008-12-29 06:45:00,85.49,85.49,85.405,85.425,397200000.0
2008-12-29 06:50:00,85.42,85.42,85.365,85.395,173200000.0
2008-12-29 06:55:00,85.39,85.44,85.355,85.42,229200000.0
2008-12-29 07:00:00,85.425,85.425,85.38,85.39,108400000.0
2008-12-29 07:05:00,85.4,85.415,85.38,85.41,149600000.0
2008-12-29 07:10:00,85.4,85.43,85.39,85.415,124800000.0
2008-12-29 07:15:00,85.415,85.5,85.39,85.495,365400000.0
2008-12-29 07:20:00,85.49,85.495,85.44,85.46,181600000.0
2008-12-29 07:25:00,85.46,85.5,85.435,85.485,421399999.0
2008-12-29 07:30:00,85.48,85.51,85.455,85.48,390400000.0
2008-12-29 07:35:00,85.48,85.49,85.46,85.475,181200000.0
2008-12-29 07:40:00,85.48,85.515,85.475,85.485,231800000.0
2008-12-29 07:45:00,85.485,85.485,85.375,85.425,381600000.0
2008-12-29 07:50:00,85.43,85.47,85.4,85.45,231600000.0
2008-12-29 07:55:00,85.455,85.5,85.43,85.48,271400000.0
2008-12-29 08:00:00,85.48,85.525,85.35,85.46,1367800000.0
2008-12-29 08:05:00,85.46,85.555,85.45,85.495,556399998.0
2008-12-29 08:10:00,85.495,85.605,85.48,85.56,517600006.0
2008-12-29 08:15:00,85.56,85.585,85.52,85.52,1201400008.0
2008-12-29 08:20:00,85.53,85.56,85.47,85.555,920600002.0
2008-12-29 08:25:00,85.555,85.615,85.55,85.56,211800000.0
2008-12-29 08:30:00,85.56,85.565,85.535,85.565,410600000.0
2008-12-29 08:35:00,85.56,85.56,85.475,85.475,219599997.0
2008-12-29 08:40:00,85.475,85.51,85.45,85.455,367999996.0
2008-12-29 08:45:00,85.46,85.5,85.45,85.45,1099600014.0
2008-12-29 08:50:00,85.455,85.535,85.45,85.53,1580399979.0
2008-12-29 08:55:00,85.525,85.595,85.51,85.555,312000001.0
2008-12-29 09:00:00,85.545,85.59,85.51,85.51,373200000.0
2008-12-29 09:05:00,85.51,85.67,85.51,85.635,322800000.0
2008-12-29 09:10:00,85.63,85.685,85.62,85.63,355600000.0
2008-12-29 09:15:00,85.63,85.65,85.61,85.625,660600000.0
2008-12-29 09:20:00,85.62,85.64,85.595,85.6,803000000.0
2008-12-29 09:25:00,85.605,85.65,85.555,85.64,199600000.0
2008-12-29 09:30:00,85.64,85.64,85.59,85.63,156600000.0
2008-12-29 09:35:00,85.63,85.76,85.61,85.76,340200000.0
2008-12-29 09:40:00,85.755,85.84,85.73,85.81,501400000.0
2008-12-29 09:45:00,85.81,85.845,85.785,85.81,313600000.0
2008-12-29 09:50:00,85.815,85.945,85.81,85.925,513200000.0
2008-12-29 09:55:00,85.935,85.94,85.895,85.935,192800000.0
2008-12-29 10:00:00,85.93,85.955,85.81,85.84,347600000.0
2008-12-29 10:05:00,85.845,85.845,85.69,85.69,369000000.0
2008-12-29 10:10:00,85.685,85.685,85.525,85.575,425800000.0
2008-12-29 10:15:00,85.585,85.67,85.565,85.64,493400000.0
2008-12-29 10:20:00,85.645,85.865,85.64,85.835,430800000.0
2008-12-29 10:25:00,85.83,85.83,85.68,85.705,549800000.0
2008-12-29 10:30:00,85.7,85.78,85.685,85.76,488800000.0
2008-12-29 10:35:00,85.765,85.83,85.73,85.8,246000000.0
2008-12-29 10:40:00,85.8,85.85,85.75,85.82,349600000.0
2008-12-29 10:45:00,85.82,85.89,85.805,85.865,284700000.0
2008-12-29 10:50:00,85.87,85.9,85.845,85.845,163900000.0
2008-12-29 10:55:00,85.865,85.965,85.845,85.935,407600000.0
2008-12-29 11:00:00,85.935,85.945,85.885,85.895,296400000.0
2008-12-29 11:05:00,85.9,85.9,85.795,85.81,288400000.0
2008-12-29 11:10:00,85.81,85.96,85.795,85.915,297800000.0
2008-12-29 11:15:00,85.915,85.935,85.865,85.875,319600000.0
2008-12-29 11:20:00,85.87,85.905,85.82,85.82,233600000.0
2008-12-29 11:25:00,85.815,85.875,85.805,85.855,310200000.0
2008-12-29 11:30:00,85.855,85.87,85.835,85.835,88000000.0
2008-12-29 11:35:00,85.845,85.9,85.835,85.865,409200000.0
2008-12-29 11:40:00,85.865,85.92,85.81,85.91,553000000.0
2008-12-29 11:45:00,85.915,85.94,85.865,85.885,458600000.0
2008-12-29 11:50:00,85.89,85.965,85.865,85.92,333800000.0
2008-12-29 11:55:00,85.92,85.94,85.86,85.92,467400000.0
2008-12-29 12:00:00,85.925,86.0,85.915,85.98,540400000.0
2008-12-29 12:05:00,85.98,85.99,85.875,85.9,408200000.0
2008-12-29 12:10:00,85.9,86.005,85.865,85.895,349200000.0
2008-12-29 12:15:00,85.9,86.06,85.9,86.015,508000000.0
2008-12-29 12:20:00,85.98,85.995,85.95,85.985,216000000.0
2008-12-29 12:25:00,85.99,86.025,85.985,86.005,98300000.0
2008-12-29 12:30:00,86.015,86.115,85.985,86.11,439700000.0
2008-12-29 12:35:00,86.105,86.345,86.105,86.34,593800000.0
2008-12-29 12:40:00,86.35,86.375,86.29,86.365,340800000.0
2008-12-29 12:45:00,86.365,86.37,86.25,86.355,326400000.0
2008-12-29 12:50:00,86.35,86.545,86.35,86.48,401600000.0
2008-12-29 12:55:00,86.49,86.635,86.22,86.325,851100000.0
2008-12-29 13:00:00,86.335,86.365,86.145,86.2,907000000.0
2008-12-29 13:05:00,86.2,86.2,85.96,86.14,792600000.0
2008-12-29 13:10:00,86.14,86.14,86.07,86.115,606200000.0
2008-12-29 13:15:00,86.12,86.32,86.09,86.3,614900000.0
2008-12-29 13:20:00,86.31,86.31,86.19,86.265,693200000.0
2008-12-29 13:25:00,86.265,86.345,86.22,86.235,567200000.0
2008-12-29 13:30:00,86.23,86.25,86.145,86.145,321000000.0
2008-12-29 13:35:00,86.145,86.27,86.135,86.235,458400000.0
2008-12-29 13:40:00,86.235,86.235,86.11,86.13,368200000.0
2008-12-29 13:45:00,86.145,86.29,86.14,86.24,487600000.0
2008-12-29 13:50:00,86.24,86.29,86.175,86.25,473600000.0
2008-12-29 13:55:00,86.245,86.275,86.23,86.265,334000000.0
2008-12-29 14:00:00,86.25,86.285,86.23,86.27,198400000.0
2008-12-29 14:05:00,86.285,86.39,86.25,86.345,323200000.0
2008-12-29 14:10:00,86.345,86.36,86.29,86.32,414400000.0
2008-12-29 14:15:00,86.32,86.34,86.225,86.275,692400000.0
2008-12-29 14:20:00,86.275,86.285,86.17,86.225,659600000.0
2008-12-29 14:25:00,86.22,86.255,86.05,86.07,639400000.0
2008-12-29 14:30:00,86.09,86.2,86.015,86.16,728400000.0
2008-12-29 14:35:00,86.17,86.405,86.145,86.375,677200000.0
2008-12-29 14:40:00,86.375,86.425,86.31,86.355,585600000.0
2008-12-29 14:45:00,86.355,86.445,86.33,86.36,592000000.0
2008-12-29 14:50:00,86.355,86.4,86.275,86.37,531000000.0
2008-12-29 14:55:00,86.365,86.42,86.26,86.315,554800000.0
2008-12-29 15:00:00,86.31,86.51,86.24,86.485,688200000.0
2008-12-29 15:05:00,86.485,86.55,86.335,86.375,703800000.0
2008-12-29 15:10:00,86.38,86.4,86.28,86.34,621800000.0
2008-12-29 15:15:00,86.335,86.39,86.265,86.29,627200000.0
2008-12-29 15:20:00,86.295,86.365,86.24,86.325,642600000.0
2008-12-29 15:25:00,86.32,86.415,86.3,86.395,586400000.0
2008-12-29 15:30:00,86.395,86.41,86.275,86.305,418400000.0
2008-12-29 15:35:00,86.305,86.49,86.275,86.49,813800000.0
2008-12-29 15:40:00,86.49,86.53,86.435,86.475,505900000.0
2008-12-29 15:45:00,86.495,86.55,86.455,86.5,1017500000.0
2008-12-29 15:50:00,86.5,86.5,86.36,86.36,1061000000.0
2008-12-29 15:55:00,86.355,86.38,86.3,86.35,570200000.0
2008-12-29 16:00:00,86.35,86.36,86.305,86.305,208000000.0
2008-12-29 16:05:00,86.305,86.37,86.305,86.335,451200000.0
2008-12-29 16:10:00,86.34,86.355,86.22,86.305,480200000.0
2008-12-29 16:15:00,86.31,86.365,86.3,86.345,377200000.0
2008-12-29 16:20:00,86.34,86.375,86.31,86.345,591200000.0
2008-12-29 16:25:00,86.345,86.545,86.325,86.505,427000000.0
2008-12-29 16:30:00,86.505,86.505,86.405,86.41,464800000.0
2008-12-29 16:35:00,86.41,86.44,86.355,86.435,746400000.0
2008-12-29 16:40:00,86.43,86.43,86.34,86.405,651000000.0
2008-12-29 16:45:00,86.405,86.425,86.3,86.3,581800000.0
2008-12-29 16:50:00,86.28,86.37,86.28,86.31,545400000.0
2008-12-29 16:55:00,86.31,86.435,86.29,86.435,464600000.0
2008-12-29 17:00:00,86.44,86.465,86.295,86.295,468200000.0
2008-12-29 17:05:00,86.3,86.335,86.205,86.305,778200000.0
2008-12-29 17:10:00,86.31,86.455,86.275,86.445,768000000.0
2008-12-29 17:15:00,86.445,86.45,86.33,86.35,515000000.0
2008-12-29 17:20:00,86.35,86.35,86.215,86.3,649800000.0
2008-12-29 17:25:00,86.3,86.33,86.26,86.31,719000000.0
2008-12-29 17:30:00,86.315,86.595,86.3,86.46,708000000.0
2008-12-29 17:35:00,86.46,86.46,86.325,86.35,357000000.0
2008-12-29 17:40:00,86.355,86.495,86.34,86.415,603200000.0
2008-12-29 17:45:00,86.415,86.475,86.34,86.46,650400000.0
2008-12-29 17:50:00,86.46,86.58,86.46,86.525,474200000.0
2008-12-29 17:55:00,86.525,86.595,86.46,86.51,542000000.0
2008-12-29 18:00:00,86.51,86.655,86.5,86.61,523400000.0
2008-12-29 18:05:00,86.605,86.925,86.605,86.845,719200000.0
2008-12-29 18:10:00,86.85,86.905,86.83,86.895,526200000.0
2008-12-29 18:15:00,86.905,87.035,86.885,86.975,672600000.0
2008-12-29 18:20:00,86.97,86.97,86.72,86.72,595500000.0
2008-12-29 18:25:00,86.72,86.79,86.695,86.715,560400000.0
2008-12-29 18:30:00,86.715,86.72,86.465,86.54,754400000.0
2008-12-29 18:35:00,86.53,86.6,86.48,86.565,741200000.0
2008-12-29 18:40:00,86.57,86.65,86.53,86.65,921000000.0
2008-12-29 18:45:00,86.655,86.675,86.565,86.6,403200000.0
2008-12-29 18:50:00,86.595,86.65,86.555,86.59,794600000.0
2008-12-29 18:55:00,86.59,86.6,86.525,86.58,531000000.0
2008-12-29 19:00:00,86.59,86.625,86.51,86.51,557600000.0
2008-12-29 19:05:00,86.515,86.55,86.465,86.49,476400000.0
2008-12-29 19:10:00,86.49,86.515,86.405,86.405,328800000.0
2008-12-29 19:15:00,86.42,86.47,86.335,86.465,408600000.0
2008-12-29 19:20:00,86.47,86.495,86.37,86.37,332000000.0
2008-12-29 19:25:00,86.375,86.42,86.355,86.37,258200000.0
2008-12-29 19:30:00,86.37,86.42,86.37,86.39,133600000.0
2008-12-29 19:35:00,86.39,86.41,86.385,86.4,87200000.0
2008-12-29 19:40:00,86.405,86.405,86.29,86.3,365600000.0
2008-12-29 19:45:00,86.3,86.32,86.21,86.25,518400000.0
2008-12-29 19:50:00,86.24,86.325,86.225,86.26,353000000.0
2008-12-29 19:55:00,86.265,86.27,86.19,86.19,289600000.0
2008-12-29 20:00:00,86.19,86.19,86.075,86.15,553000000.0
2008-12-29 20:05:00,86.15,86.16,86.06,86.115,334400000.0
2008-12-29 20:10:00,86.115,86.125,86.005,86.05,444400000.0
2008-12-29 20:15:00,86.05,86.13,86.0,86.01,313600000.0
2008-12-29 20:20:00,86.01,86.065,85.995,86.015,270000000.0
2008-12-29 20:25:00,86.015,86.06,86.0,86.04,294000000.0
2008-12-29 20:30:00,86.045,86.05,85.945,85.95,226400000.0
2008-12-29 20:35:00,85.95,85.95,85.715,85.755,398800000.0
2008-12-29 20:40:00,85.755,85.77,85.67,85.69,401800000.0
2008-12-29 20:45:00,85.68,85.78,85.655,85.74,394000000.0
2008-12-29 20:50:00,85.735,85.78,85.41,85.41,510600000.0
2008-12-29 20:55:00,85.41,85.52,85.295,85.5,480200000.0
2008-12-29 21:00:00,85.5,85.535,85.32,85.375,275400000.0
2008-12-29 21:05:00,85.37,85.42,85.305,85.415,347600000.0
2008-12-29 21:10:00,85.435,85.465,85.345,85.435,479000000.0
2008-12-29 21:15:00,85.435,85.535,85.43,85.51,416000000.0
2008-12-29 21:20:00,85.505,85.585,85.495,85.555,258000000.0
2008-12-29 21:25:00,85.56,85.755,85.56,85.75,446200000.0
2008-12-29 21:30:00,85.755,85.76,85.69,85.695,277200000.0
2008-12-29 21:35:00,85.7,85.76,85.595,85.69,392800000.0
2008-12-29 21:40:00,85.695,85.74,85.65,85.74,329200000.0
2008-12-29 21:45:00,85.735,85.77,85.61,85.635,249800000.0
2008-12-29 21:50:00,85.625,85.795,85.62,85.795,611800000.0
2008-12-29 21:55:00,85.79,85.875,85.785,85.82,406000000.0
2008-12-29 22:00:00,85.83,85.9,85.807,85.885,95600000.0
2008-12-29 22:05:00,85.895,85.905,85.78,85.805,341000000.0
2008-12-29 22:10:00,85.8,85.83,85.71,85.76,250000000.0
2008-12-29 22:15:00,85.755,85.76,85.615,85.67,185600000.0
2008-12-29 22:20:00,85.67,85.695,85.635,85.64,149600000.0
2008-12-29 22:25:00,85.625,85.67,85.6,85.605,177000000.0
2008-12-29 22:30:00,85.61,85.675,85.525,85.57,409000000.0
2008-12-29 22:35:00,85.57,85.575,85.27,85.465,379700000.0
2008-12-29 22:40:00,85.47,85.69,85.47,85.635,415700000.0
2008-12-29 22:45:00,85.635,85.675,85.535,85.54,154000000.0
2008-12-29 22:50:00,85.535,85.54,85.445,85.46,111600000.0
2008-12-29 22:55:00,85.465,85.48,85.37,85.41,274000000.0
2008-12-29 23:00:00,85.41,85.48,85.35,85.465,331800000.0
2008-12-29 23:05:00,85.465,85.52,85.465,85.485,104000000.0
2008-12-29 23:10:00,85.465,85.565,85.45,85.505,107600000.0
2008-12-29 23:15:00,85.51,85.54,85.46,85.495,167800000.0
2008-12-29 23:20:00,85.48,85.64,85.47,85.56,203400000.0
2008-12-29 23:25:00,85.56,85.575,85.495,85.525,82600000.0
2008-12-29 23:30:00,85.525,85.54,85.51,85.54,117200000.0
2008-12-29 23:35:00,85.54,85.595,85.515,85.535,113400000.0
2008-12-29 23:40:00,85.555,85.56,85.48,85.5,136000000.0
2008-12-29 23:45:00,85.495,85.55,85.41,85.49,317400000.0
2008-12-29 23:50:00,85.455,85.49,85.41,85.435,155200000.0
2008-12-29 23:55:00,85.435,85.435,85.28,85.345,135400000.0
2008-12-30 00:00:00,85.36,85.45,85.28,85.45,95600000.0
2008-12-30 00:05:00,85.455,85.515,85.4,85.5,57600000.0
2008-12-30 00:10:00,85.495,85.5,85.435,85.46,72000000.0
2008-12-30 00:15:00,85.465,85.465,85.34,85.425,69000000.0
2008-12-30 00:20:00,85.42,85.435,85.37,85.385,36800000.0
2008-12-30 00:25:00,85.39,85.445,85.385,85.445,39200000.0
2008-12-30 00:30:00,85.445,85.515,85.43,85.485,102800000.0
2008-12-30 00:35:00,85.445,85.495,85.385,85.47,48000000.0
2008-12-30 00:40:00,85.48,85.5,85.238,85.485,142400000.0
2008-12-30 00:45:00,85.48,85.48,85.425,85.45,22800000.0
2008-12-30 00:50:00,85.448,85.465,85.301,85.367,154000000.0
2008-12-30 00:55:00,85.448,85.515,85.44,85.495,37200000.0
2008-12-30 01:00:00,85.48,85.525,85.43,85.475,152000000.0
2008-12-30 01:05:00,85.475,85.51,85.45,85.51,55200000.0
2008-12-30 01:10:00,85.505,85.59,85.475,85.565,206000000.0
2008-12-30 01:15:00,85.56,85.72,85.56,85.655,164400000.0
2008-12-30 01:20:00,85.645,85.85,85.645,85.715,213900000.0
2008-12-30 01:25:00,85.73,85.78,85.7,85.75,131600000.0
2008-12-30 01:30:00,85.73,85.745,85.63,85.745,113400000.0
2008-12-30 01:35:00,85.745,85.75,85.625,85.7,184800000.0
2008-12-30 01:40:00,85.7,85.72,85.66,85.7,161600000.0
2008-12-30 01:45:00,85.695,85.75,85.62,85.74,111400000.0
2008-12-30 01:50:00,85.75,85.75,85.66,85.71,182000000.0
2008-12-30 01:55:00,85.71,85.77,85.655,85.67,302200000.0
2008-12-30 02:00:00,85.665,85.815,85.665,85.79,295000000.0
2008-12-30 02:05:00,85.795,85.795,85.705,85.735,214400000.0
2008-12-30 02:10:00,85.745,85.795,85.725,85.725,179200000.0
2008-12-30 02:15:00,85.725,85.785,85.72,85.75,145600000.0
2008-12-30 02:20:00,85.755,85.765,85.685,85.695,112000000.0
2008-12-30 02:25:00,85.69,85.845,85.655,85.78,199800000.0
2008-12-30 02:30:00,85.785,85.895,85.76,85.895,464000000.0
2008-12-30 02:35:00,85.9,85.985,85.89,85.975,251000000.0
2008-12-30 02:40:00,85.99,86.015,85.96,86.005,132800000.0
2008-12-30 02:45:00,86.01,86.05,85.94,85.95,209600000.0
2008-12-30 02:50:00,85.95,86.155,85.95,86.08,708800000.0
2008-12-30 02:55:00,86.11,86.135,85.94,85.95,400800000.0
2008-12-30 03:00:00,85.95,85.985,85.94,85.95,159000000.0
2008-12-30 03:05:00,85.95,85.985,85.95,85.985,202000000.0
2008-12-30 03:10:00,85.975,86.065,85.975,86.005,151000000.0
2008-12-30 03:15:00,86.015,86.265,85.97,86.045,581000000.0
2008-12-30 03:20:00,86.055,86.185,85.91,85.955,691200000.0
2008-12-30 03:25:00,85.945,86.17,85.9,86.17,551600000.0
2008-12-30 03:30:00,86.17,86.2,86.0,86.08,442200000.0
2008-12-30 03:35:00,86.08,86.185,86.07,86.15,213400000.0
2008-12-30 03:40:00,86.155,86.21,86.135,86.14,129200000.0
2008-12-30 03:45:00,86.13,86.145,86.035,86.075,168400000.0
2008-12-30 03:50:00,86.06,86.11,86.06,86.1,150400000.0
2008-12-30 03:55:00,86.11,86.11,86.03,86.03,143200000.0
2008-12-30 04:00:00,86.025,86.11,86.01,86.01,260000000.0
2008-12-30 04:05:00,86.015,86.015,85.81,85.825,394800000.0
2008-12-30 04:10:00,85.83,85.91,85.8,85.855,368600000.0
2008-12-30 04:15:00,85.86,85.89,85.795,85.8,267600000.0
2008-12-30 04:20:00,85.795,85.82,85.69,85.745,363600000.0
2008-12-30 04:25:00,85.75,85.83,85.735,85.82,301200000.0
2008-12-30 04:30:00,85.825,85.825,85.715,85.715,291600000.0
2008-12-30 04:35:00,85.715,85.785,85.655,85.78,274400000.0
2008-12-30 04:40:00,85.78,85.805,85.675,85.675,138800000.0
2008-12-30 04:45:00,85.675,85.77,85.675,85.74,195600000.0
2008-12-30 04:50:00,85.73,85.77,85.715,85.75,72000000.0
2008-12-30 04:55:00,85.755,85.86,85.73,85.74,105800000.0
2008-12-30 05:00:00,85.745,85.805,85.745,85.775,66400000.0
2008-12-30 05:05:00,85.775,85.775,85.755,85.765,109200000.0
2008-12-30 05:10:00,85.77,85.79,85.73,85.75,265200000.0
2008-12-30 05:15:00,85.75,85.775,85.71,85.735,168800000.0
2008-12-30 05:20:00,85.74,85.75,85.715,85.725,42400000.0
2008-12-30 05:25:00,85.725,85.765,85.72,85.74,98000000.0
2008-12-30 05:30:00,85.76,85.775,85.715,85.75,187600000.0
2008-12-30 05:35:00,85.74,85.82,85.74,85.75,306400000.0
2008-12-30 05:40:00,85.75,85.75,85.75,85.75,198400000.0
2008-12-30 05:45:00,85.75,85.77,85.65,85.765,323000000.0
2008-12-30 05:50:00,85.765,85.765,85.74,85.75,305600000.0
2008-12-30 05:55:00,85.75,85.75,85.74,85.75,43200000.0
2008-12-30 06:00:00,85.74,85.79,85.703,85.78,268400000.0
2008-12-30 06:05:00,85.78,85.78,85.705,85.78,259800000.0
2008-12-30 06:10:00,85.78,85.78,85.655,85.71,274800000.0
2008-12-30 06:15:00,85.7,85.735,85.695,85.735,102400000.0
2008-12-30 06:20:00,85.735,85.735,85.715,85.725,76800000.0
2008-12-30 06:25:00,85.725,85.78,85.715,85.77,130800000.0
2008-12-30 06:30:00,85.77,85.785,85.68,85.69,179200000.0
2008-12-30 06:35:00,85.685,85.73,85.67,85.69,209200000.0
2008-12-30 06:40:00,85.69,85.7,85.68,85.685,120000000.0
2008-12-30 06:45:00,85.685,85.69,85.67,85.67,129600000.0
2008-12-30 06:50:00,85.67,85.67,85.67,85.67,59200000.0
2008-12-30 06:55:00,85.67,85.67,85.605,85.63,132800000.0
2008-12-30 07:00:00,85.67,85.67,85.595,85.67,193600000.0
2008-12-30 07:05:00,85.67,85.67,85.615,85.635,110400000.0
2008-12-30 07:10:00,85.63,85.69,85.625,85.675,94400000.0
2008-12-30 07:15:00,85.675,85.71,85.63,85.66,103200000.0
2008-12-30 07:20:00,85.67,85.685,85.665,85.67,84800000.0
2008-12-30 07:25:00,85.675,85.695,85.67,85.695,36800000.0
2008-12-30 07:30:00,85.695,85.705,85.675,85.695,148800000.0
2008-12-30 07:35:00,85.685,85.7,85.645,85.655,129600000.0
2008-12-30 07:40:00,85.655,85.655,85.595,85.615,137600000.0
2008-12-30 07:45:00,85.615,85.665,85.57,85.665,244800000.0
2008-12-30 07:50:00,85.665,85.67,85.575,85.6,177200000.0
2008-12-30 07:55:00,85.605,85.62,85.58,85.6,118400000.0
2008-12-30 08:00:00,85.595,85.665,85.58,85.66,107400000.0
2008-12-30 08:05:00,85.65,85.695,85.635,85.635,207200000.0
2008-12-30 08:10:00,85.64,85.685,85.575,85.625,279000000.0
2008-12-30 08:15:00,85.62,85.625,85.45,85.465,305800000.0
2008-12-30 08:20:00,85.465,85.515,85.46,85.48,120800000.0
2008-12-30 08:25:00,85.485,85.555,85.48,85.535,291200000.0
2008-12-30 08:30:00,85.54,85.545,85.425,85.54,213400000.0
2008-12-30 08:35:00,85.54,85.715,85.54,85.66,219000000.0
2008-12-30 08:40:00,85.665,85.755,85.56,85.725,269400000.0
2008-12-30 08:45:00,85.69,85.73,85.55,85.59,454600000.0
2008-12-30 08:50:00,85.59,85.61,85.57,85.605,96000000.0
2008-12-30 08:55:00,85.61,85.625,85.44,85.54,301200000.0
2008-12-30 09:00:00,85.55,85.55,85.395,85.42,511200000.0
2008-12-30 09:05:00,85.42,85.585,85.415,85.57,315800000.0
2008-12-30 09:10:00,85.555,85.61,85.48,85.59,153000000.0
2008-12-30 09:15:00,85.595,85.705,85.565,85.68,211200000.0
2008-12-30 09:20:00,85.68,85.82,85.675,85.725,355200000.0
2008-12-30 09:25:00,85.73,85.745,85.53,85.55,420200000.0
2008-12-30 09:30:00,85.545,85.8,85.505,85.655,493200000.0
2008-12-30 09:35:00,85.655,85.715,85.595,85.71,220800000.0
2008-12-30 09:40:00,85.71,85.73,85.635,85.64,360000000.0
2008-12-30 09:45:00,85.64,85.745,85.62,85.685,473600000.0
2008-12-30 09:50:00,85.685,85.79,85.645,85.71,456000000.0
2008-12-30 09:55:00,85.715,85.735,85.495,85.53,502400000.0
2008-12-30 10:00:00,85.53,85.605,85.495,85.57,436800000.0
2008-12-30 10:05:00,85.565,85.62,85.535,85.595,329600000.0
2008-12-30 10:10:00,85.6,85.6,85.445,85.45,292200000.0
2008-12-30 10:15:00,85.45,85.525,85.445,85.51,202600000.0
2008-12-30 10:20:00,85.515,85.52,85.44,85.45,230400000.0
2008-12-30 10:25:00,85.46,85.485,85.31,85.335,425000000.0
2008-12-30 10:30:00,85.31,85.53,85.295,85.52,567200000.0
2008-12-30 10:35:00,85.5,85.56,85.345,85.37,406000000.0
2008-12-30 10:40:00,85.375,85.41,85.31,85.39,403200000.0
2008-12-30 10:45:00,85.4,85.495,85.37,85.42,412400000.0
2008-12-30 10:50:00,85.425,85.475,85.375,85.4,430800000.0
2008-12-30 10:55:00,85.4,85.455,85.325,85.445,595600000.0
2008-12-30 11:00:00,85.445,85.56,85.44,85.47,498200000.0
2008-12-30 11:05:00,85.475,85.555,85.435,85.55,345200000.0
2008-12-30 11:10:00,85.565,85.675,85.55,85.595,662400000.0
2008-12-30 11:15:00,85.605,85.65,85.59,85.6,445600000.0
2008-12-30 11:20:00,85.6,85.67,85.53,85.605,498400000.0
2008-12-30 11:25:00,85.61,85.61,85.51,85.55,475800000.0
2008-12-30 11:30:00,85.535,85.535,85.475,85.5,230400000.0
2008-12-30 11:35:00,85.5,85.565,85.465,85.49,392400000.0
2008-12-30 11:40:00,85.5,85.725,85.495,85.66,367400000.0
2008-12-30 11:45:00,85.655,85.75,85.625,85.66,529200000.0
2008-12-30 11:50:00,85.67,85.69,85.595,85.665,474800000.0
2008-12-30 11:55:00,85.66,85.695,85.555,85.58,583800000.0
2008-12-30 12:00:00,85.585,85.595,85.515,85.565,326000000.0
2008-12-30 12:05:00,85.565,85.615,85.54,85.57,368000000.0
2008-12-30 12:10:00,85.57,85.785,85.57,85.74,463600000.0
2008-12-30 12:15:00,85.74,85.78,85.7,85.77,289400000.0
2008-12-30 12:20:00,85.77,85.795,85.715,85.715,314800000.0
2008-12-30 12:25:00,85.72,85.795,85.69,85.78,350400000.0
2008-12-30 12:30:00,85.785,85.785,85.605,85.725,503600000.0
2008-12-30 12:35:00,85.73,85.88,85.725,85.87,575200000.0
2008-12-30 12:40:00,85.88,85.88,85.72,85.72,331200000.0
2008-12-30 12:45:00,85.73,85.85,85.715,85.805,291200000.0
2008-12-30 12:50:00,85.805,85.82,85.7,85.74,301400000.0
2008-12-30 12:55:00,85.745,85.76,85.64,85.69,284800000.0
2008-12-30 13:00:00,85.69,85.69,85.58,85.62,411200000.0
2008-12-30 13:05:00,85.625,85.625,85.485,85.55,463400000.0
2008-12-30 13:10:00,85.545,85.62,85.525,85.535,486400000.0
2008-12-30 13:15:00,85.54,85.6,85.49,85.555,272600000.0
2008-12-30 13:20:00,85.555,85.56,85.525,85.55,192000000.0
2008-12-30 13:25:00,85.545,85.565,85.355,85.4,418800000.0
2008-12-30 13:30:00,85.395,85.445,85.38,85.405,236000000.0
2008-12-30 13:35:00,85.41,85.56,85.41,85.49,364600000.0
2008-12-30 13:40:00,85.485,85.525,85.465,85.51,370600000.0
2008-12-30 13:45:00,85.52,85.525,85.38,85.465,375600000.0
2008-12-30 13:50:00,85.47,85.535,85.44,85.48,342400000.0
2008-12-30 13:55:00,85.475,85.515,85.44,85.475,431000000.0
2008-12-30 14:00:00,85.47,85.52,85.395,85.405,358800000.0
2008-12-30 14:05:00,85.405,85.41,85.3,85.355,443200000.0
2008-12-30 14:10:00,85.355,85.385,85.275,85.345,308000000.0
2008-12-30 14:15:00,85.355,85.375,85.27,85.31,370800000.0
2008-12-30 14:20:00,85.305,85.355,85.225,85.27,365200000.0
2008-12-30 14:25:00,85.26,85.37,85.25,85.295,445600000.0
2008-12-30 14:30:00,85.295,85.365,85.225,85.245,375200000.0
2008-12-30 14:35:00,85.24,85.275,85.21,85.275,219200000.0
2008-12-30 14:40:00,85.275,85.345,85.25,85.325,297600000.0
2008-12-30 14:45:00,85.325,85.34,85.27,85.3,275200000.0
2008-12-30 14:50:00,85.3,85.305,85.13,85.18,399800000.0
2008-12-30 14:55:00,85.175,85.18,84.85,84.89,403400000.0
2008-12-30 15:00:00,84.89,85.08,84.83,85.08,495600000.0
2008-12-30 15:05:00,85.08,85.09,84.955,85.05,455200000.0
2008-12-30 15:10:00,85.04,85.125,84.98,85.105,632300000.0
2008-12-30 15:15:00,85.115,85.26,85.11,85.25,431400000.0
2008-12-30 15:20:00,85.24,85.295,85.19,85.26,599400000.0
2008-12-30 15:25:00,85.265,85.345,85.24,85.315,376000000.0
2008-12-30 15:30:00,85.31,85.325,85.15,85.205,561800000.0
2008-12-30 15:35:00,85.205,85.205,85.09,85.185,419600000.0
2008-12-30 15:40:00,85.18,85.285,85.175,85.265,328000000.0
2008-12-30 15:45:00,85.265,85.445,85.265,85.38,449600000.0
2008-12-30 15:50:00,85.38,85.515,85.38,85.48,322600000.0
2008-12-30 15:55:00,85.475,85.475,85.24,85.27,565400000.0
2008-12-30 16:00:00,85.28,85.45,85.24,85.38,434800000.0
2008-12-30 16:05:00,85.365,85.425,85.245,85.335,593200000.0
2008-12-30 16:10:00,85.335,85.415,85.275,85.28,444400000.0
2008-12-30 16:15:00,85.285,85.35,85.255,85.315,417800000.0
2008-12-30 16:20:00,85.31,85.31,85.25,85.285,204800000.0
2008-12-30 16:25:00,85.285,85.315,85.25,85.28,270000000.0
2008-12-30 16:30:00,85.28,85.34,85.28,85.335,195200000.0
2008-12-30 16:35:00,85.33,85.33,85.13,85.135,416600000.0
2008-12-30 16:40:00,85.135,85.305,85.135,85.175,520400000.0
2008-12-30 16:45:00,85.185,85.225,85.105,85.175,479000000.0
2008-12-30 16:50:00,85.17,85.25,85.17,85.225,380200000.0
2008-12-30 16:55:00,85.225,85.23,85.04,85.06,327800000.0
2008-12-30 17:00:00,85.06,85.225,85.04,85.16,554600000.0
2008-12-30 17:05:00,85.16,85.28,85.14,85.28,289600000.0
2008-12-30 17:10:00,85.28,85.33,85.205,85.32,386400000.0
2008-12-30 17:15:00,85.325,85.395,85.32,85.33,323000000.0
2008-12-30 17:20:00,85.33,85.335,85.22,85.26,342200000.0
2008-12-30 17:25:00,85.275,85.355,85.21,85.355,563000000.0
2008-12-30 17:30:00,85.355,85.545,85.345,85.46,426800000.0
2008-12-30 17:35:00,85.465,85.59,85.45,85.525,524000000.0
2008-12-30 17:40:00,85.52,85.645,85.51,85.64,388000000.0
2008-12-30 17:45:00,85.65,85.68,85.56,85.57,442400000.0
2008-12-30 17:50:00,85.575,85.87,85.57,85.795,457000000.0
2008-12-30 17:55:00,85.8,85.825,85.635,85.67,588200000.0
2008-12-30 18:00:00,85.67,85.74,85.55,85.59,744200000.0
2008-12-30 18:05:00,85.59,85.615,85.445,85.48,396200000.0
2008-12-30 18:10:00,85.47,85.64,85.415,85.535,806000003.0
2008-12-30 18:15:00,85.54,85.55,85.46,85.525,393600000.0
2008-12-30 18:20:00,85.525,85.59,85.5,85.525,503600000.0
2008-12-30 18:25:00,85.53,85.55,85.49,85.55,258800000.0
2008-12-30 18:30:00,85.555,85.59,85.545,85.58,149400000.0
2008-12-30 18:35:00,85.58,85.58,85.5,85.57,287200000.0
2008-12-30 18:40:00,85.57,85.6,85.505,85.585,710600000.0
2008-12-30 18:45:00,85.585,85.585,85.48,85.48,465000000.0
2008-12-30 18:50:00,85.48,85.755,85.475,85.75,368000000.0
2008-12-30 18:55:00,85.755,85.755,85.505,85.515,430200000.0
2008-12-30 19:00:00,85.51,85.56,85.5,85.54,131200000.0
2008-12-30 19:05:00,85.545,85.665,85.51,85.66,321000000.0
2008-12-30 19:10:00,85.665,85.75,85.64,85.69,285600000.0
2008-12-30 19:15:00,85.69,85.69,85.545,85.63,240400000.0
2008-12-30 19:20:00,85.62,85.65,85.585,85.615,160000000.0
2008-12-30 19:25:00,85.585,85.625,85.48,85.505,166000000.0
2008-12-30 19:30:00,85.51,85.6,85.505,85.585,150400000.0
2008-12-30 19:35:00,85.585,85.62,85.54,85.565,224800000.0
2008-12-30 19:40:00,85.56,85.615,85.485,85.535,234200000.0
2008-12-30 19:45:00,85.535,85.56,85.49,85.525,301200000.0
2008-12-30 19:50:00,85.515,85.54,85.5,85.505,116400000.0
2008-12-30 19:55:00,85.52,85.52,85.45,85.48,156800000.0
2008-12-30 20:00:00,85.475,85.485,85.425,85.465,259200000.0
2008-12-30 20:05:00,85.47,85.485,85.44,85.45,131200000.0
2008-12-30 20:10:00,85.45,85.455,85.415,85.415,113600000.0
2008-12-30 20:15:00,85.425,85.465,85.425,85.46,83200000.0
2008-12-30 20:20:00,85.455,85.495,85.44,85.48,126000000.0
2008-12-30 20:25:00,85.485,85.495,85.435,85.44,56400000.0
2008-12-30 20:30:00,85.435,85.455,85.42,85.425,105600000.0
2008-12-30 20:35:00,85.43,85.445,85.4,85.41,124800000.0
2008-12-30 20:40:00,85.41,85.47,85.395,85.45,105600000.0
2008-12-30 20:45:00,85.455,85.47,85.43,85.435,132800000.0
2008-12-30 20:50:00,85.445,85.485,85.43,85.455,89600000.0
2008-12-30 20:55:00,85.445,85.455,85.37,85.435,132000000.0
2008-12-30 21:00:00,85.425,85.47,85.405,85.455,166400000.0
2008-12-30 21:05:00,85.445,85.465,85.425,85.43,67200000.0
2008-12-30 21:10:00,85.41,85.43,85.4,85.415,56000000.0
2008-12-30 21:15:00,85.415,85.475,85.415,85.445,172800000.0
2008-12-30 21:20:00,85.45,85.51,85.41,85.435,239400000.0
2008-12-30 21:25:00,85.445,85.455,85.39,85.39,164800000.0
2008-12-30 21:30:00,85.4,85.43,85.335,85.335,134400000.0
2008-12-30 21:35:00,85.34,85.385,85.31,85.365,155200000.0
2008-12-30 21:40:00,85.37,85.435,85.36,85.365,142400000.0
2008-12-30 21:45:00,85.37,85.405,85.37,85.395,86400000.0
2008-12-30 21:50:00,85.395,85.4,85.365,85.395,244000000.0
2008-12-30 21:55:00,85.39,85.4,85.275,85.33,281000000.0
2008-12-30 22:00:00,85.335,85.345,85.245,85.305,246800000.0
2008-12-30 22:05:00,85.305,85.395,85.3,85.36,103900000.0
2008-12-30 22:10:00,85.365,85.37,85.29,85.315,141200000.0
2008-12-30 22:15:00,85.315,85.375,85.27,85.345,134000000.0
2008-12-30 22:20:00,85.36,85.37,85.325,85.335,35200000.0
2008-12-30 22:25:00,85.35,85.39,85.285,85.33,471800000.0
2008-12-30 22:30:00,85.325,85.345,85.285,85.325,232400000.0
2008-12-30 22:35:00,85.325,85.36,85.3,85.305,390000000.0
2008-12-30 22:40:00,85.295,85.355,85.28,85.32,176200000.0
2008-12-30 22:45:00,85.32,85.34,85.28,85.32,382400000.0
2008-12-30 22:50:00,85.325,85.345,85.31,85.325,158800000.0
2008-12-30 22:55:00,85.31,85.34,85.295,85.305,135600000.0
2008-12-30 23:00:00,85.31,85.355,85.305,85.345,104000000.0
2008-12-30 23:05:00,85.345,85.35,85.315,85.32,40000000.0
2008-12-30 23:10:00,85.335,85.38,85.325,85.345,102200000.0
2008-12-30 23:15:00,85.305,85.325,85.28,85.32,57600000.0
2008-12-30 23:20:00,85.305,85.315,85.27,85.295,36000000.0
2008-12-30 23:25:00,85.295,85.31,85.28,85.31,66800000.0
2008-12-30 23:30:00,85.29,85.325,85.16,85.16,120200000.0
2008-12-30 23:35:00,85.16,85.22,85.135,85.16,90200000.0
2008-12-30 23:40:00,85.155,85.18,85.15,85.16,109800000.0
2008-12-30 23:45:00,85.17,85.17,85.065,85.1,109600000.0
2008-12-30 23:50:00,85.1,85.17,85.075,85.15,162000000.0
2008-12-30 23:55:00,85.15,85.185,85.145,85.185,49200000.0
2008-12-31 00:00:00,85.155,85.29,85.145,85.29,36600000.0
2008-12-31 00:05:00,85.29,85.385,85.19,85.385,41200000.0
2008-12-31 00:10:00,85.405,85.435,85.115,85.36,82200000.0
2008-12-31 00:15:00,85.39,85.425,85.23,85.375,46600000.0
2008-12-31 00:20:00,85.395,85.41,85.37,85.41,24600000.0
2008-12-31 00:25:00,85.41,85.425,85.37,85.415,63800000.0
2008-12-31 00:30:00,85.41,85.43,85.27,85.355,86000000.0
2008-12-31 00:35:00,85.37,85.425,85.31,85.375,146100000.0
2008-12-31 00:40:00,85.39,85.44,85.305,85.395,218000000.0
2008-12-31 00:45:00,85.39,85.41,85.37,85.395,50000000.0
2008-12-31 00:50:00,85.405,85.405,85.37,85.4,15000000.0
2008-12-31 00:55:00,85.4,85.4,85.35,85.395,29400000.0
2008-12-31 01:00:00,85.395,85.43,85.375,85.4,163200000.0
2008-12-31 01:05:00,85.4,85.43,85.38,85.42,150600000.0
2008-12-31 01:10:00,85.42,85.42,85.365,85.385,30400000.0
2008-12-31 01:15:00,85.363,85.44,85.343,85.42,68800000.0
2008-12-31 01:20:00,85.415,85.47,85.39,85.39,135800000.0
2008-12-31 01:25:00,85.395,85.41,85.37,85.375,162800000.0
2008-12-31 01:30:00,85.375,85.505,85.355,85.475,333400000.0
2008-12-31 01:35:00,85.48,85.48,85.44,85.45,173300000.0
2008-12-31 01:40:00,85.45,85.45,85.32,85.38,111000000.0
2008-12-31 01:45:00,85.395,85.41,85.365,85.4,74800000.0
2008-12-31 01:50:00,85.405,85.47,85.405,85.45,166400000.0
2008-12-31 01:55:00,85.43,85.54,85.415,85.435,297400000.0
2008-12-31 02:00:00,85.445,85.52,85.415,85.51,301000000.0
2008-12-31 02:05:00,85.52,85.555,85.46,85.525,144400000.0
2008-12-31 02:10:00,85.545,85.545,85.47,85.49,60600000.0
2008-12-31 02:15:00,85.49,85.51,85.43,85.485,164000000.0
2008-12-31 02:20:00,85.48,85.48,85.4,85.44,88200000.0
2008-12-31 02:25:00,85.44,85.46,85.42,85.46,96800000.0
2008-12-31 02:30:00,85.46,85.464,85.415,85.43,46400000.0
2008-12-31 02:35:00,85.435,85.445,85.43,85.445,30400000.0
2008-12-31 02:40:00,85.45,85.455,85.43,85.44,25600000.0
2008-12-31 02:45:00,85.43,85.45,85.42,85.45,45200000.0
2008-12-31 02:50:00,85.44,85.46,85.43,85.45,49600000.0
2008-12-31 02:55:00,85.46,85.461,85.438,85.445,84800000.0
2008-12-31 03:00:00,85.445,85.485,85.405,85.425,128800000.0
2008-12-31 03:05:00,85.42,85.47,85.4,85.47,55800000.0
2008-12-31 03:10:00,85.47,85.48,85.34,85.39,117600000.0
2008-12-31 03:15:00,85.4,85.505,85.4,85.475,142400000.0
2008-12-31 03:20:00,85.485,85.515,85.42,85.485,125800000.0
2008-12-31 03:25:00,85.48,85.515,85.47,85.475,54400000.0
2008-12-31 03:30:00,85.48,85.545,85.465,85.52,80000000.0
2008-12-31 03:35:00,85.51,85.51,85.375,85.405,90400000.0
2008-12-31 03:40:00,85.405,85.454,85.35,85.425,68400000.0
2008-12-31 03:45:00,85.45,85.5,85.44,85.495,234400000.0
2008-12-31 03:50:00,85.495,85.5,85.48,85.485,152000000.0
2008-12-31 03:55:00,85.485,85.515,85.485,85.515,42800000.0
2008-12-31 04:00:00,85.515,85.555,85.515,85.525,116000000.0
2008-12-31 04:05:00,85.525,85.54,85.4,85.405,110600000.0
2008-12-31 04:10:00,85.405,85.42,85.36,85.375,116200000.0
2008-12-31 04:15:00,85.375,85.42,85.37,85.375,110800000.0
2008-12-31 04:20:00,85.375,85.44,85.37,85.41,89200000.0
2008-12-31 04:25:00,85.4,85.4,85.325,85.355,188400000.0
2008-12-31 04:30:00,85.34,85.355,85.295,85.325,78600000.0
2008-12-31 04:35:00,85.325,85.37,85.2,85.2,342600000.0
2008-12-31 04:40:00,85.2,85.265,85.195,85.245,301200000.0
2008-12-31 04:45:00,85.24,85.275,85.195,85.2,248600000.0
2008-12-31 04:50:00,85.195,85.37,85.19,85.245,150700000.0
2008-12-31 04:55:00,85.265,85.295,85.26,85.28,71600000.0
2008-12-31 05:00:00,85.265,85.265,85.215,85.265,85600000.0
2008-12-31 05:05:00,85.25,85.265,85.225,85.235,80400000.0
2008-12-31 05:10:00,85.235,85.255,85.23,85.24,59200000.0
2008-12-31 05:15:00,85.245,85.275,85.225,85.275,172400000.0
2008-12-31 05:20:00,85.275,85.295,85.19,85.225,233600000.0
2008-12-31 05:25:00,85.22,85.265,85.19,85.22,130800000.0
2008-12-31 05:30:00,85.23,85.255,85.185,85.23,113000000.0
2008-12-31 05:35:00,85.225,85.28,85.215,85.27,74600000.0
2008-12-31 05:40:00,85.28,85.32,85.28,85.32,66800000.0
2008-12-31 05:45:00,85.325,85.38,85.315,85.36,127200000.0
2008-12-31 05:50:00,85.35,85.39,85.265,85.28,241800000.0
2008-12-31 05:55:00,85.28,85.31,85.23,85.275,70800000.0
2008-12-31 06:00:00,85.285,85.36,85.28,85.36,38800000.0
2008-12-31 06:05:00,85.355,85.355,85.17,85.315,70600000.0
2008-12-31 06:10:00,85.31,85.38,85.29,85.365,71600000.0
2008-12-31 06:15:00,85.37,85.385,85.295,85.345,155400000.0
2008-12-31 06:20:00,85.34,85.495,85.34,85.42,114400000.0
2008-12-31 06:25:00,85.42,85.445,85.37,85.4,67600000.0
2008-12-31 06:30:00,85.359,85.44,85.352,85.41,155000000.0
2008-12-31 06:35:00,85.415,85.435,85.38,85.4,166400000.0
2008-12-31 06:40:00,85.4,85.42,85.372,85.387,65600000.0
2008-12-31 06:45:00,85.42,85.425,85.323,85.377,53800000.0
2008-12-31 06:50:00,85.361,85.395,85.361,85.395,39400000.0
2008-12-31 06:55:00,85.395,85.405,85.355,85.355,33400000.0
2008-12-31 07:00:00,85.355,85.355,85.32,85.32,35200000.0
2008-12-31 07:05:00,85.335,85.365,85.32,85.355,43600000.0
2008-12-31 07:10:00,85.355,85.38,85.315,85.325,57200000.0
2008-12-31 07:15:00,85.32,85.335,85.29,85.31,91200000.0
2008-12-31 07:20:00,85.295,85.31,85.235,85.265,95600000.0
2008-12-31 07:25:00,85.235,85.29,85.235,85.285,26800000.0
2008-12-31 07:30:00,85.285,85.335,85.285,85.305,144000000.0
2008-12-31 07:35:00,85.29,85.322,85.29,85.305,50000000.0
2008-12-31 07:40:00,85.305,85.305,85.255,85.3,96400000.0
2008-12-31 07:45:00,85.31,85.37,85.285,85.35,95800000.0
2008-12-31 07:50:00,85.35,85.35,85.278,85.3,67200000.0
2008-12-31 07:55:00,85.3,85.345,85.3,85.345,102400000.0
2008-12-31 08:00:00,85.35,85.355,85.325,85.325,25600000.0
2008-12-31 08:05:00,85.32,85.32,85.205,85.205,73800000.0
2008-12-31 08:10:00,85.21,85.255,85.175,85.18,28200000.0
2008-12-31 08:15:00,85.18,85.22,85.18,85.19,85600000.0
2008-12-31 08:20:00,85.19,85.19,85.155,85.17,18000000.0
2008-12-31 08:25:00,85.195,85.22,85.185,85.203,84000000.0
2008-12-31 08:30:00,85.202,85.225,85.187,85.21,152400000.0
2008-12-31 08:35:00,85.22,85.23,85.168,85.194,80000000.0
2008-12-31 08:40:00,85.22,85.245,85.185,85.2,47600000.0
2008-12-31 08:45:00,85.205,85.285,85.175,85.215,213000000.0
2008-12-31 08:50:00,85.175,85.395,85.175,85.385,220300000.0
2008-12-31 08:55:00,85.39,85.4,85.295,85.34,365200000.0
2008-12-31 09:00:00,85.34,85.36,85.305,85.345,200400000.0
2008-12-31 09:05:00,85.35,85.36,85.32,85.335,122600000.0
2008-12-31 09:10:00,85.34,85.365,85.285,85.3,140600000.0
2008-12-31 09:15:00,85.3,85.42,85.295,85.365,166000000.0
2008-12-31 09:20:00,85.36,85.405,85.29,85.295,168200000.0
2008-12-31 09:25:00,85.285,85.345,85.18,85.3,285400000.0
2008-12-31 09:30:00,85.315,85.375,85.295,85.325,251600000.0
2008-12-31 09:35:00,85.325,85.35,85.25,85.3,349200000.0
2008-12-31 09:40:00,85.3,85.34,85.245,85.295,325600000.0
2008-12-31 09:45:00,85.29,85.355,85.285,85.35,157400000.0
2008-12-31 09:50:00,85.35,85.4,85.3,85.34,338000000.0
2008-12-31 09:55:00,85.34,85.415,85.335,85.415,169600000.0
2008-12-31 10:00:00,85.41,85.565,85.345,85.52,502200000.0
2008-12-31 10:05:00,85.52,85.56,85.47,85.54,502100000.0
2008-12-31 10:10:00,85.55,85.55,85.385,85.5,543200000.0
2008-12-31 10:15:00,85.5,85.55,85.41,85.47,584000000.0
2008-12-31 10:20:00,85.495,85.515,85.455,85.49,152400000.0
2008-12-31 10:25:00,85.49,85.595,85.475,85.545,342000000.0
2008-12-31 10:30:00,85.55,85.55,85.52,85.535,142400000.0
2008-12-31 10:35:00,85.53,85.585,85.51,85.57,242600000.0
2008-12-31 10:40:00,85.585,85.625,85.51,85.515,294400000.0
2008-12-31 10:45:00,85.525,85.545,85.495,85.5,104000000.0
2008-12-31 10:50:00,85.51,85.565,85.49,85.53,150400000.0
2008-12-31 10:55:00,85.53,85.555,85.425,85.54,294400000.0
2008-12-31 11:00:00,85.545,85.555,85.488,85.53,188800000.0
2008-12-31 11:05:00,85.53,85.535,85.45,85.46,392800000.0
2008-12-31 11:10:00,85.46,85.46,85.29,85.32,322600000.0
2008-12-31 11:15:00,85.31,85.35,85.2,85.32,499000000.0
2008-12-31 11:20:00,85.315,85.405,85.3,85.37,269600000.0
2008-12-31 11:25:00,85.365,85.445,85.365,85.425,221200000.0
2008-12-31 11:30:00,85.41,85.455,85.295,85.34,384400000.0
2008-12-31 11:35:00,85.345,85.42,85.32,85.365,280200000.0
2008-12-31 11:40:00,85.36,85.38,85.29,85.36,392800000.0
2008-12-31 11:45:00,85.365,85.455,85.335,85.445,295000000.0
2008-12-31 11:50:00,85.455,85.46,85.415,85.415,276400000.0
2008-12-31 11:55:00,85.41,85.435,85.335,85.35,792600000.0
2008-12-31 12:00:00,85.345,85.38,85.205,85.24,362400000.0
2008-12-31 12:05:00,85.25,85.295,85.235,85.285,156600000.0
2008-12-31 12:10:00,85.295,85.305,85.23,85.245,237800000.0
2008-12-31 12:15:00,85.25,85.25,85.075,85.14,354400000.0
2008-12-31 12:20:00,85.135,85.145,85.1,85.115,373200000.0
2008-12-31 12:25:00,85.115,85.16,85.09,85.1,304600000.0
2008-12-31 12:30:00,85.1,85.195,85.1,85.18,194800000.0
2008-12-31 12:35:00,85.18,85.195,85.085,85.11,350800000.0
2008-12-31 12:40:00,85.11,85.16,85.09,85.095,373000000.0
2008-12-31 12:45:00,85.09,85.105,84.99,84.995,411600000.0
2008-12-31 12:50:00,84.99,85.045,84.98,85.03,250000000.0
2008-12-31 12:55:00,85.025,85.04,85.01,85.01,108600000.0
2008-12-31 13:00:00,85.01,85.08,85.01,85.055,254800000.0
2008-12-31 13:05:00,85.05,85.115,85.05,85.11,321200000.0
2008-12-31 13:10:00,85.125,85.135,85.025,85.045,451000000.0
2008-12-31 13:15:00,85.055,85.1,84.995,85.06,439400000.0
2008-12-31 13:20:00,85.06,85.16,85.045,85.08,338600000.0
2008-12-31 13:25:00,85.08,85.155,85.075,85.145,256000000.0
2008-12-31 13:30:00,85.16,85.31,85.055,85.305,380200000.0
2008-12-31 13:35:00,85.305,85.305,85.1,85.11,348400000.0
2008-12-31 13:40:00,85.105,85.16,85.015,85.015,368000000.0
2008-12-31 13:45:00,85.01,85.045,84.92,85.03,464200000.0
2008-12-31 13:50:00,85.04,85.085,84.93,84.995,341800000.0
2008-12-31 13:55:00,85.0,85.065,84.925,85.01,1082000000.0
2008-12-31 14:00:00,85.01,85.095,84.995,85.045,387200000.0
2008-12-31 14:05:00,85.045,85.065,84.99,85.065,290400000.0
2008-12-31 14:10:00,85.065,85.07,84.945,84.97,296400000.0
2008-12-31 14:15:00,84.95,84.97,84.84,84.96,599200000.0
2008-12-31 14:20:00,84.985,85.02,84.845,84.9,493800000.0
2008-12-31 14:25:00,84.905,84.92,84.84,84.875,871200000.0
2008-12-31 14:30:00,84.88,84.905,84.84,84.87,482000000.0
2008-12-31 14:35:00,84.89,84.91,84.87,84.895,362200000.0
2008-12-31 14:40:00,84.89,84.915,84.845,84.89,479400000.0
2008-12-31 14:45:00,84.89,84.905,84.815,84.825,281000000.0
2008-12-31 14:50:00,84.82,84.83,84.665,84.83,416200000.0
2008-12-31 14:55:00,84.825,84.83,84.765,84.78,257600000.0
2008-12-31 15:00:00,84.79,84.83,84.73,84.795,315300000.0
2008-12-31 15:05:00,84.805,84.905,84.79,84.9,432200000.0
2008-12-31 15:10:00,84.9,84.93,84.86,84.91,551200000.0
2008-12-31 15:15:00,84.915,84.94,84.645,84.675,692800000.0
2008-12-31 15:20:00,84.68,84.685,84.55,84.55,623200000.0
2008-12-31 15:25:00,84.54,84.55,84.23,84.345,635000000.0
2008-12-31 15:30:00,84.34,84.48,84.34,84.465,461800000.0
2008-12-31 15:35:00,84.47,84.495,84.42,84.455,550200000.0
2008-12-31 15:40:00,84.475,84.595,84.455,84.535,327600000.0
2008-12-31 15:45:00,84.54,84.605,84.495,84.575,220800000.0
2008-12-31 15:50:00,84.58,84.735,84.575,84.705,222400000.0
2008-12-31 15:55:00,84.71,84.74,84.605,84.62,248800000.0
2008-12-31 16:00:00,84.635,84.72,84.56,84.575,306400000.0
2008-12-31 16:05:00,84.58,84.815,84.565,84.815,288000000.0
2008-12-31 16:10:00,84.825,85.025,84.815,84.975,424800000.0
2008-12-31 16:15:00,84.975,85.015,84.8,85.005,508400000.0
2008-12-31 16:20:00,85.015,85.055,84.915,84.975,414400000.0
2008-12-31 16:25:00,84.98,84.98,84.815,84.895,262800000.0
2008-12-31 16:30:00,84.895,85.09,84.895,85.08,311800000.0
2008-12-31 16:35:00,85.075,85.185,85.02,85.11,350000000.0
2008-12-31 16:40:00,85.11,85.12,84.875,84.915,319200000.0
2008-12-31 16:45:00,84.92,84.945,84.8,84.905,206400000.0
2008-12-31 16:50:00,84.905,85.075,84.86,85.045,409800000.0
2008-12-31 16:55:00,85.045,85.255,85.04,85.175,396200000.0
2008-12-31 17:00:00,85.185,85.23,85.13,85.18,304800000.0
2008-12-31 17:05:00,85.19,85.21,85.075,85.105,374400000.0
2008-12-31 17:10:00,85.115,85.14,85.075,85.09,261800000.0
2008-12-31 17:15:00,85.08,85.08,84.915,85.035,394400000.0
2008-12-31 17:20:00,85.035,85.235,85.035,85.22,379300000.0
2008-12-31 17:25:00,85.24,85.275,85.175,85.185,376200000.0
2008-12-31 17:30:00,85.185,85.25,85.02,85.175,370000000.0
2008-12-31 17:35:00,85.14,85.25,85.09,85.22,264800000.0
2008-12-31 17:40:00,85.23,85.25,85.19,85.225,345000000.0
2008-12-31 17:45:00,85.23,85.315,85.13,85.145,542800000.0
2008-12-31 17:50:00,85.15,85.19,85.05,85.17,387400000.0
2008-12-31 17:55:00,85.17,85.24,85.02,85.08,622000000.0
2008-12-31 18:00:00,85.09,85.455,85.075,85.4,737400000.0
2008-12-31 18:05:00,85.405,85.45,85.285,85.31,360000000.0
2008-12-31 18:10:00,85.31,85.355,85.205,85.28,374400000.0
2008-12-31 18:15:00,85.285,85.44,85.23,85.295,316800000.0
2008-12-31 18:20:00,85.305,85.34,85.16,85.3,376800000.0
2008-12-31 18:25:00,85.295,85.32,85.14,85.185,413800000.0
2008-12-31 18:30:00,85.18,85.3,85.085,85.09,351600000.0
2008-12-31 18:35:00,85.085,85.145,85.045,85.105,286800000.0
2008-12-31 18:40:00,85.115,85.16,85.075,85.135,200000000.0
2008-12-31 18:45:00,85.13,85.225,84.995,85.06,267200000.0
2008-12-31 18:50:00,85.06,85.09,84.965,85.0,192200000.0
2008-12-31 18:55:00,84.995,85.04,84.945,85.03,185200000.0
2008-12-31 19:00:00,85.04,85.095,84.99,85.04,204600000.0
2008-12-31 19:05:00,85.025,85.04,84.981,85.03,102400000.0
2008-12-31 19:10:00,84.986,85.045,84.979,85.025,213200000.0
2008-12-31 19:15:00,84.99,85.005,84.805,84.83,205200000.0
2008-12-31 19:20:00,84.83,84.855,84.79,84.82,199200000.0
2008-12-31 19:25:00,84.82,84.84,84.795,84.83,191600000.0
2008-12-31 19:30:00,84.825,84.995,84.715,84.95,323600000.0
2008-12-31 19:35:00,84.965,84.98,84.895,84.925,210400000.0
2008-12-31 19:40:00,84.915,84.985,84.845,84.94,271000000.0
2008-12-31 19:45:00,84.94,84.955,84.88,84.88,254000000.0
2008-12-31 19:50:00,84.885,84.92,84.84,84.875,205200000.0
2008-12-31 19:55:00,84.89,84.945,84.855,84.9,284800000.0
2008-12-31 20:00:00,84.895,84.985,84.89,84.89,183000000.0
2008-12-31 20:05:00,84.89,84.9,84.82,84.835,218800000.0
2008-12-31 20:10:00,84.83,84.915,84.79,84.87,78800000.0
2008-12-31 20:15:00,84.87,84.87,84.764,84.825,61800000.0
2008-12-31 20:20:00,84.805,84.845,84.79,84.845,107200000.0
2008-12-31 20:25:00,84.835,84.915,84.805,84.85,200200000.0
2008-12-31 20:30:00,84.855,84.98,84.85,84.91,229200000.0
2008-12-31 20:35:00,84.91,84.96,84.865,84.95,435600000.0
2008-12-31 20:40:00,84.95,84.975,84.89,84.92,103000000.0
2008-12-31 20:45:00,84.92,84.93,84.91,84.91,227200000.0
2008-12-31 20:50:00,84.915,84.915,84.755,84.77,239000000.0
2008-12-31 20:55:00,84.76,84.81,84.755,84.79,95200000.0
2008-12-31 21:00:00,84.79,84.845,84.76,84.815,209200000.0
2008-12-31 21:05:00,84.81,84.955,84.795,84.955,338800000.0
2008-12-31 21:10:00,84.955,84.975,84.89,84.89,382400000.0
2008-12-31 21:15:00,84.89,84.91,84.79,84.845,184800000.0
2008-12-31 21:20:00,84.84,84.89,84.705,84.83,370200000.0
2008-12-31 21:25:00,84.83,84.845,84.83,84.83,60800000.0
2008-12-31 21:30:00,84.83,84.83,84.778,84.82,397600000.0
2008-12-31 21:35:00,84.83,84.83,84.82,84.83,180000000.0
2008-12-31 21:40:00,84.83,84.84,84.73,84.83,183600000.0
2008-12-31 21:45:00,84.83,84.855,84.83,84.83,124800000.0
2008-12-31 21:50:00,84.83,84.88,84.82,84.83,143400000.0
2008-12-31 21:55:00,84.83,84.83,84.7,84.83,151200000.0
2008-12-31 22:00:00,84.769,84.816,84.629,84.802,70600000.0
2008-12-31 22:05:00,84.802,84.859,84.77,84.813,197600000.0
2008-12-31 22:10:00,84.784,84.817,84.728,84.817,217600000.0
2008-12-31 22:15:00,84.827,84.869,84.802,84.85,116200000.0
2008-12-31 22:20:00,84.81,84.908,84.81,84.884,185400000.0
2008-12-31 22:25:00,84.911,84.941,84.818,84.928,153400000.0
2008-12-31 22:30:00,84.907,84.977,84.898,84.965,141500000.0
2008-12-31 22:35:00,84.925,85.008,84.845,84.865,84300000.0
2008-12-31 22:40:00,84.891,85.111,84.855,85.111,234600000.0
2008-12-31 22:45:00,85.12,85.131,84.968,84.977,336000000.0
2008-12-31 22:50:00,84.982,85.043,84.889,84.889,140400000.0
2008-12-31 22:55:00,84.964,84.993,84.899,84.935,87000000.0
2008-12-31 23:00:00,84.919,85.073,84.919,84.971,118200000.0
2008-12-31 23:05:00,84.946,84.957,84.88,84.923,93400000.0
2008-12-31 23:10:00,84.908,84.941,84.741,84.75,274000000.0
2008-12-31 23:15:00,84.745,84.907,84.707,84.759,174400000.0
2008-12-31 23:20:00,84.777,84.893,84.743,84.835,294800000.0
2008-12-31 23:25:00,84.873,84.997,84.795,84.897,312800000.0
2008-12-31 23:30:00,84.86,84.974,84.722,84.879,331800000.0
2008-12-31 23:35:00,84.888,84.94,84.632,84.757,434400000.0
2008-12-31 23:40:00,84.678,84.759,84.61,84.617,265800000.0
2008-12-31 23:45:00,84.77,84.814,84.633,84.814,399800000.0
2008-12-31 23:50:00,84.639,84.823,84.613,84.725,497100000.0
2008-12-31 23:55:00,84.738,84.775,84.62,84.672,307300000.0
2009-01-01 00:00:00,84.694,84.9,84.694,84.778,170800000.0
2009-01-01 00:05:00,84.787,84.787,84.687,84.775,180200000.0
2009-01-01 00:10:00,84.775,84.915,84.768,84.812,224400000.0
2009-01-01 00:15:00,84.831,84.833,84.765,84.765,152000000.0
2009-01-01 00:20:00,84.732,84.795,84.705,84.762,156400000.0
2009-01-01 00:25:00,84.755,84.83,84.693,84.815,348100000.0
2009-01-01 00:30:00,84.787,84.81,84.647,84.732,478600000.0
2009-01-01 00:35:00,84.739,84.827,84.646,84.762,537000000.0
2009-01-01 00:40:00,84.752,84.828,84.722,84.775,587400000.0
2009-01-01 00:45:00,84.783,84.867,84.783,84.808,178000000.0
2009-01-01 00:50:00,84.818,84.821,84.737,84.787,268200000.0
2009-01-01 00:55:00,84.786,84.809,84.757,84.805,295700000.0
2009-01-01 01:00:00,84.805,84.853,84.762,84.795,483900000.0
2009-01-01 01:05:00,84.817,84.835,84.77,84.775,537800000.0
2009-01-01 01:10:00,84.77,84.828,84.744,84.827,228400000.0
2009-01-01 01:15:00,84.825,84.841,84.764,84.822,163000000.0
2009-01-01 01:20:00,84.817,84.839,84.79,84.839,227200000.0
2009-01-01 01:25:00,84.83,84.847,84.796,84.822,341000000.0
2009-01-01 01:30:00,84.82,84.847,84.78,84.808,227200000.0
2009-01-01 01:35:00,84.802,84.85,84.796,84.826,120000000.0
2009-01-01 01:40:00,84.825,84.83,84.775,84.814,171600000.0
2009-01-01 01:45:00,84.827,84.836,84.812,84.818,222600000.0
2009-01-01 01:50:00,84.825,84.836,84.815,84.834,237600000.0
2009-01-01 01:55:00,84.825,84.877,84.806,84.806,267000000.0
2009-01-01 02:00:00,84.808,85.05,84.78,84.785,152600000.0
2009-01-01 02:05:00,85.015,85.028,84.785,84.789,186000000.0
2009-01-01 02:10:00,84.87,85.01,84.787,84.787,95000000.0
2009-01-01 02:15:00,85.007,85.017,84.743,84.825,99200000.0
2009-01-01 02:20:00,84.848,85.053,84.805,84.813,118200000.0
2009-01-01 02:25:00,85.028,85.058,84.787,84.815,247000000.0
2009-01-01 02:30:00,84.839,85.043,84.827,84.865,116600000.0
2009-01-01 02:35:00,85.032,85.058,84.857,84.868,155400000.0
2009-01-01 02:40:00,85.04,85.055,84.835,84.875,100000000.0
2009-01-01 02:45:00,85.028,85.045,84.9,84.913,40600000.0
2009-01-01 02:50:00,85.045,85.06,85.022,85.046,166600000.0
2009-01-01 02:55:00,85.038,85.055,84.998,85.02,199800000.0
2009-01-01 03:00:00,85.0,85.014,84.982,84.996,41400000.0
2009-01-01 03:05:00,85.0,85.001,84.957,85.001,44200000.0
2009-01-01 03:10:00,84.995,85.01,84.965,85.007,60600000.0
2009-01-01 03:15:00,85.002,85.03,84.972,84.988,88200000.0
2009-01-01 03:20:00,84.992,85.017,84.966,85.0,125600000.0
2009-01-01 03:25:00,84.998,85.018,84.962,84.962,85100000.0
2009-01-01 03:30:00,85.002,85.015,84.979,84.991,85200000.0
2009-01-01 03:35:00,84.99,85.029,84.965,84.97,29000000.0
2009-01-01 03:40:00,84.963,84.987,84.88,84.987,70800000.0
2009-01-01 03:45:00,84.957,84.985,84.843,84.974,97000000.0
2009-01-01 03:50:00,84.972,85.01,84.962,84.986,52800000.0
2009-01-01 03:55:00,84.975,85.034,84.925,84.98,58400000.0
2009-01-01 04:00:00,84.998,85.0,84.974,84.976,58600000.0
2009-01-01 04:05:00,84.987,84.999,84.964,84.997,193200000.0
2009-01-01 04:10:00,84.985,85.014,84.965,84.99,117200000.0
2009-01-01 04:15:00,84.995,85.011,84.958,84.997,103900000.0
2009-01-01 04:20:00,84.998,85.012,84.965,85.012,93500000.0
2009-01-01 04:25:00,85.012,85.015,84.818,84.956,128800000.0
2009-01-01 04:30:00,84.987,85.0,84.964,84.971,70800000.0
2009-01-01 04:35:00,84.972,84.99,84.958,84.967,43000000.0
2009-01-01 04:40:00,84.99,85.002,84.977,84.985,60400000.0
2009-01-01 04:45:00,84.992,85.007,84.975,85.004,101400000.0
2009-01-01 04:50:00,84.992,85.006,84.992,84.997,37200000.0
2009-01-01 04:55:00,84.995,84.999,84.98,84.998,109400000.0
2009-01-01 05:00:00,84.987,84.996,84.974,84.982,140000000.0
2009-01-01 05:05:00,84.99,85.002,84.98,84.983,157400000.0
2009-01-01 05:10:00,84.99,85.007,84.97,84.98,479200000.0
2009-01-01 05:15:00,84.985,84.995,84.97,84.987,200400000.0
2009-01-01 05:20:00,84.998,85.008,84.968,84.99,401200000.0
2009-01-01 05:25:00,84.993,85.016,84.982,85.008,242000000.0
2009-01-01 05:30:00,85.0,85.017,84.965,85.01,437000000.0
2009-01-01 05:35:00,85.002,85.017,84.992,85.017,36800000.0
2009-01-01 05:40:00,85.0,85.012,84.963,84.991,133800000.0
2009-01-01 05:45:00,84.982,85.007,84.975,84.99,140800000.0
2009-01-01 05:50:00,85.0,85.021,84.98,84.99,108600000.0
2009-01-01 05:55:00,84.998,85.012,84.974,85.002,232200000.0
2009-01-01 06:00:00,84.98,85.015,84.775,84.8,243800000.0
2009-01-01 06:05:00,85.002,85.017,84.802,85.0,138200000.0
2009-01-01 06:10:00,84.826,85.017,84.778,84.778,53200000.0
2009-01-01 06:15:00,84.998,85.008,84.78,85.004,150000000.0
2009-01-01 06:20:00,84.793,85.003,84.793,84.803,162800000.0
2009-01-01 06:25:00,85.002,85.002,84.773,84.993,142400000.0
2009-01-01 06:30:00,84.785,85.018,84.785,85.0,179200000.0
2009-01-01 06:35:00,85.002,85.014,84.992,85.005,241600000.0
2009-01-01 06:40:00,85.002,85.009,84.991,85.0,176400000.0
2009-01-01 06:45:00,84.998,85.002,84.976,84.995,67000000.0
2009-01-01 06:50:00,84.998,85.015,84.99,84.992,59800000.0
2009-01-01 06:55:00,84.995,85.005,84.989,84.998,165800000.0
2009-01-01 07:00:00,85.002,85.018,84.99,85.0,126000000.0
2009-01-01 07:05:00,85.0,85.005,84.995,84.998,71600000.0
2009-01-01 07:10:00,84.998,85.019,84.797,84.975,136000000.0
2009-01-01 07:15:00,85.0,85.007,84.773,85.0,105200000.0
2009-01-01 07:20:00,84.816,85.016,84.791,84.982,127800000.0
2009-01-01 07:25:00,84.995,85.002,84.772,85.0,112800000.0
2009-01-01 07:30:00,84.794,85.005,84.794,84.979,57600000.0
2009-01-01 07:35:00,85.0,85.017,84.775,85.002,132200000.0
2009-01-01 07:40:00,84.806,85.02,84.806,85.002,96400000.0
2009-01-01 07:45:00,85.002,85.015,84.986,85.0,119400000.0
2009-01-01 07:50:00,85.0,85.01,84.977,84.995,131400000.0
2009-01-01 07:55:00,84.993,85.004,84.98,85.0,274400000.0
2009-01-01 08:00:00,85.002,85.002,84.971,85.0,164000000.0
2009-01-01 08:05:00,84.995,85.014,84.987,85.0,121000000.0
2009-01-01 08:10:00,85.0,85.01,84.982,84.982,314800000.0
2009-01-01 08:15:00,84.987,85.004,84.972,84.985,239000000.0
2009-01-01 08:20:00,84.987,85.017,84.98,84.998,231800000.0
2009-01-01 08:25:00,85.002,85.026,84.818,84.818,158400000.0
2009-01-01 08:30:00,84.99,85.003,84.982,84.995,169800000.0
2009-01-01 08:35:00,85.0,85.005,84.98,84.998,171800000.0
2009-01-01 08:40:00,84.998,85.015,84.965,84.98,254600000.0
2009-01-01 08:45:00,85.12,85.13,84.972,85.002,294800000.0
2009-01-01 08:50:00,85.142,85.142,84.966,84.998,335400000.0
2009-01-01 08:55:00,85.002,85.008,84.987,85.0,147200000.0
2009-01-01 09:00:00,85.15,85.165,84.98,85.0,369400000.0
2009-01-01 09:05:00,85.0,85.015,84.982,84.998,340800000.0
2009-01-01 09:10:00,84.994,85.142,84.98,84.99,314000000.0
2009-01-01 09:15:00,84.987,85.009,84.976,84.995,718400001.0
2009-01-01 09:20:00,84.985,85.008,84.985,85.002,326000001.0
2009-01-01 09:25:00,85.011,85.011,84.987,85.0,154000000.0
2009-01-01 09:30:00,85.02,85.02,84.989,85.0,252400000.0
2009-01-01 09:35:00,85.005,85.011,84.99,85.002,469800000.0
2009-01-01 09:40:00,84.997,85.007,84.982,85.002,363600000.0
2009-01-01 09:45:00,85.004,85.018,84.99,85.005,674000000.0
2009-01-01 09:50:00,84.999,85.01,84.988,85.0,446000000.0
2009-01-01 09:55:00,85.001,85.022,84.995,85.0,800800001.0
2009-01-01 10:00:00,84.999,85.017,84.824,85.008,554600000.0
2009-01-01 10:05:00,85.042,85.065,84.83,85.063,441800000.0
2009-01-01 10:10:00,84.82,85.093,84.815,85.093,396200001.0
2009-01-01 10:15:00,84.832,85.138,84.817,85.13,407000000.0
2009-01-01 10:20:00,84.82,85.135,84.815,85.117,465000000.0
2009-01-01 10:25:00,85.132,85.138,84.803,85.11,360800000.0
2009-01-01 10:30:00,84.795,85.11,84.792,85.063,604800001.0
2009-01-01 10:35:00,85.076,85.14,84.855,85.133,432200000.0
2009-01-01 10:40:00,84.862,85.136,84.855,85.127,375599999.0
2009-01-01 10:45:00,85.126,85.163,84.905,85.155,414000000.0
2009-01-01 10:50:00,84.96,85.2,84.955,85.188,261200000.0
2009-01-01 10:55:00,85.041,85.282,85.041,85.234,452400000.0
2009-01-01 11:00:00,85.045,85.291,85.03,85.093,347000000.0
2009-01-01 11:05:00,85.233,85.249,85.113,85.203,360400000.0
2009-01-01 11:10:00,85.14,85.356,85.126,85.356,482600000.0
2009-01-01 11:15:00,85.19,85.218,85.184,85.199,515600000.0
2009-01-01 11:20:00,85.24,85.257,85.224,85.252,433800000.0
2009-01-01 11:25:00,85.251,85.287,85.243,85.278,220600000.0
2009-01-01 11:30:00,85.31,85.337,85.292,85.317,272000000.0
2009-01-01 11:35:00,85.318,85.71,85.312,85.38,222000000.0
2009-01-01 11:40:00,85.383,85.396,85.33,85.38,425400000.0
2009-01-01 11:45:00,85.387,85.573,85.351,85.567,440800000.0
2009-01-01 11:50:00,85.35,85.37,85.322,85.343,602600000.0
2009-01-01 11:55:00,85.35,85.376,85.34,85.363,422600000.0
2009-01-01 12:00:00,85.33,85.365,85.32,85.339,507000000.0
2009-01-01 12:05:00,85.35,85.35,85.055,85.058,303600000.0
2009-01-01 12:10:00,85.052,85.316,85.05,85.065,453000000.0
2009-01-01 12:15:00,85.3,85.31,85.045,85.293,310000000.0
2009-01-01 12:20:00,85.057,85.309,85.047,85.063,403000000.0
2009-01-01 12:25:00,85.302,85.311,85.042,85.302,596200000.0
2009-01-01 12:30:00,85.052,85.27,85.04,85.261,402000000.0
2009-01-01 12:35:00,85.261,85.27,85.23,85.26,584200000.0
2009-01-01 12:40:00,85.26,85.273,85.248,85.253,461000000.0
2009-01-01 12:45:00,85.245,85.286,85.244,85.26,578000000.0
2009-01-01 12:50:00,85.257,85.273,85.243,85.257,467900000.0
2009-01-01 12:55:00,85.266,85.271,85.241,85.246,498400000.0
2009-01-01 13:00:00,85.243,85.278,85.237,85.264,277400000.0
2009-01-01 13:05:00,85.264,85.287,85.241,85.257,397600000.0
2009-01-01 13:10:00,85.252,85.277,85.247,85.263,320400000.0
2009-01-01 13:15:00,85.26,85.276,85.253,85.255,329000000.0
2009-01-01 13:20:00,85.25,85.27,85.249,85.261,238200000.0
2009-01-01 13:25:00,85.26,85.28,85.247,85.263,379600000.0
2009-01-01 13:30:00,85.263,85.277,85.243,85.26,445200000.0
2009-01-01 13:35:00,85.263,85.296,85.246,85.258,411000000.0
2009-01-01 13:40:00,85.257,85.269,85.233,85.258,367800000.0
2009-01-01 13:45:00,85.257,85.275,85.247,85.252,301600000.0
2009-01-01 13:50:00,85.257,85.274,85.242,85.269,473600000.0
2009-01-01 13:55:00,85.267,85.273,85.248,85.263,409600000.0
2009-01-01 14:00:00,85.262,85.27,85.245,85.255,465600000.0
2009-01-01 14:05:00,85.252,85.269,85.247,85.257,342200000.0
2009-01-01 14:10:00,85.255,85.281,85.237,85.255,314200000.0
2009-01-01 14:15:00,85.245,85.282,85.231,85.249,328800000.0
2009-01-01 14:20:00,85.255,85.273,85.231,85.26,379400000.0
2009-01-01 14:25:00,85.261,85.268,85.246,85.253,260400000.0
2009-01-01 14:30:00,85.252,85.301,85.24,85.255,423400000.0
2009-01-01 14:35:00,85.263,85.284,85.244,85.265,127400000.0
2009-01-01 14:40:00,85.263,85.271,85.243,85.261,237200000.0
2009-01-01 14:45:00,85.262,85.283,85.237,85.253,357600000.0
2009-01-01 14:50:00,85.257,85.283,85.243,85.268,429800000.0
2009-01-01 14:55:00,85.265,85.269,85.241,85.241,450800000.0
2009-01-01 15:00:00,85.245,85.272,85.245,85.26,312800000.0
2009-01-01 15:05:00,85.267,85.285,85.244,85.271,267400000.0
2009-01-01 15:10:00,85.27,85.271,85.248,85.265,242400000.0
2009-01-01 15:15:00,85.263,85.274,85.25,85.27,332400000.0
2009-01-01 15:20:00,85.268,85.271,85.244,85.268,561600000.0
2009-01-01 15:25:00,85.259,85.276,85.221,85.261,484000000.0
2009-01-01 15:30:00,85.262,85.28,85.251,85.261,257600000.0
2009-01-01 15:35:00,85.258,85.272,85.243,85.264,336000000.0
2009-01-01 15:40:00,85.258,85.268,85.245,85.251,364800000.0
2009-01-01 15:45:00,85.255,85.273,85.238,85.272,475200000.0
2009-01-01 15:50:00,85.27,85.273,85.244,85.244,210000000.0
2009-01-01 15:55:00,85.247,85.272,85.243,85.26,304200000.0
2009-01-01 16:00:00,85.253,85.278,85.24,85.253,469800000.0
2009-01-01 16:05:00,85.257,85.271,85.245,85.257,428400000.0
2009-01-01 16:10:00,85.25,85.271,85.238,85.252,430000000.0
2009-01-01 16:15:00,85.259,85.282,85.245,85.258,346600000.0
2009-01-01 16:20:00,85.251,85.284,85.238,85.253,423000000.0
2009-01-01 16:25:00,85.258,85.267,85.246,85.258,256200000.0
2009-01-01 16:30:00,85.26,85.279,85.234,85.26,430600000.0
2009-01-01 16:35:00,85.248,85.276,85.242,85.265,493800000.0
2009-01-01 16:40:00,85.26,85.277,85.231,85.261,404200000.0
2009-01-01 16:45:00,85.257,85.287,85.229,85.266,614800000.0
2009-01-01 16:50:00,85.259,85.269,85.24,85.257,312200000.0
2009-01-01 16:55:00,85.254,85.268,85.235,85.248,461400000.0
2009-01-01 17:00:00,85.245,85.275,85.237,85.261,463000000.0
2009-01-01 17:05:00,85.264,85.272,85.237,85.255,403400000.0
2009-01-01 17:10:00,85.255,85.271,85.234,85.258,388000000.0
2009-01-01 17:15:00,85.25,85.269,85.229,85.25,435000000.0
2009-01-01 17:20:00,85.249,85.278,85.231,85.244,407600000.0
2009-01-01 17:25:00,85.255,85.282,85.227,85.227,599200000.0
2009-01-01 17:30:00,85.257,85.274,85.243,85.262,471600000.0
2009-01-01 17:35:00,85.261,85.27,85.24,85.256,276400000.0
2009-01-01 17:40:00,85.257,85.265,85.233,85.248,222800000.0
2009-01-01 17:45:00,85.24,85.27,85.24,85.249,331000000.0
2009-01-01 17:50:00,85.255,85.276,85.23,85.243,368000000.0
2009-01-01 17:55:00,85.244,85.265,85.239,85.263,493800000.0
2009-01-01 18:00:00,85.262,85.281,85.244,85.265,316600000.0
2009-01-01 18:05:00,85.264,85.277,85.226,85.241,515000000.0
2009-01-01 18:10:00,85.256,85.278,85.23,85.253,540200000.0
2009-01-01 18:15:00,85.254,85.272,85.226,85.261,358600000.0
2009-01-01 18:20:00,85.264,85.273,85.231,85.268,221400000.0
2009-01-01 18:25:00,85.27,85.275,85.221,85.248,508600000.0
2009-01-01 18:30:00,85.245,85.283,85.219,85.24,406400000.0
2009-01-01 18:35:00,85.232,85.268,85.226,85.245,354200000.0
2009-01-01 18:40:00,85.239,85.29,85.233,85.254,218400000.0
2009-01-01 18:45:00,85.254,85.269,85.234,85.267,139200000.0
2009-01-01 18:50:00,85.265,85.269,85.216,85.259,323600000.0
2009-01-01 18:55:00,85.255,85.277,85.214,85.277,515200000.0
2009-01-01 19:00:00,85.283,85.317,85.223,85.284,211800000.0
2009-01-01 19:05:00,85.32,85.324,85.299,85.311,105200000.0
2009-01-01 19:10:00,85.308,85.339,85.285,85.321,422800000.0
2009-01-01 19:15:00,85.317,85.335,85.274,85.318,267400000.0
2009-01-01 19:20:00,85.315,85.333,85.289,85.29,283400000.0
2009-01-01 19:25:00,85.3,85.319,85.28,85.293,290400000.0
2009-01-01 19:30:00,85.305,85.33,85.277,85.277,402400000.0
2009-01-01 19:35:00,85.295,85.321,85.288,85.321,185000000.0
2009-01-01 19:40:00,85.315,85.353,85.296,85.325,342200000.0
2009-01-01 19:45:00,85.321,85.341,85.294,85.297,303400000.0
2009-01-01 19:50:00,85.207,85.291,84.927,84.93,217200000.0
2009-01-01 19:55:00,85.025,85.268,84.925,85.223,154000000.0
2009-01-01 20:00:00,84.94,85.237,84.837,85.015,136400000.0
2009-01-01 20:05:00,85.188,85.196,84.739,84.898,215000000.0
2009-01-01 20:10:00,84.898,85.16,84.835,84.838,282400000.0
2009-01-01 20:15:00,84.86,85.028,84.857,84.875,153200000.0
2009-01-01 20:20:00,84.969,85.02,84.816,84.891,140400000.0
2009-01-01 20:25:00,84.802,85.037,84.8,84.875,157000000.0
2009-01-01 20:30:00,85.04,85.04,84.805,85.022,42200000.0
2009-01-01 20:35:00,84.999,85.06,84.99,84.99,90400000.0
2009-01-01 20:40:00,84.956,85.018,84.865,84.988,118000000.0
2009-01-01 20:45:00,84.78,84.955,84.772,84.775,101400000.0
2009-01-01 20:50:00,84.945,85.006,84.825,84.834,124600000.0
2009-01-01 20:55:00,84.997,85.007,84.76,84.995,213000000.0
2009-01-01 21:00:00,84.778,85.014,84.768,84.968,156000000.0
2009-01-01 21:05:00,84.963,84.975,84.927,84.949,74600000.0
2009-01-01 21:10:00,84.961,85.032,84.897,85.025,116000000.0
2009-01-01 21:15:00,85.019,85.029,84.997,84.998,127400000.0
2009-01-01 21:20:00,84.998,85.008,84.95,84.952,221800000.0
2009-01-01 21:25:00,84.951,85.023,84.932,84.932,190800000.0
2009-01-01 21:30:00,84.987,85.014,84.944,84.97,147200000.0
2009-01-01 21:35:00,84.977,84.98,84.938,84.958,84200000.0
2009-01-01 21:40:00,84.955,84.976,84.917,84.94,126400000.0
2009-01-01 21:45:00,84.982,84.985,84.905,84.968,229400000.0
2009-01-01 21:50:00,84.958,84.958,84.918,84.929,134600000.0
2009-01-01 21:55:00,84.927,84.963,84.916,84.927,163800000.0
2009-01-01 22:00:00,84.953,84.977,84.918,84.97,41800000.0
2009-01-01 22:05:00,84.922,84.968,84.912,84.93,172400000.0
2009-01-01 22:10:00,84.937,84.975,84.9,84.94,193000000.0
2009-01-01 22:15:00,84.942,84.95,84.915,84.915,122000000.0
2009-01-01 22:20:00,85.002,85.079,84.936,84.983,174000000.0
2009-01-01 22:25:00,85.05,85.11,85.002,85.07,136200000.0
2009-01-01 22:30:00,85.025,85.025,84.813,84.813,143000000.0
2009-01-01 22:35:00,84.895,84.95,84.892,84.903,63200000.0
2009-01-01 22:40:00,84.983,84.988,84.911,84.931,236800000.0
2009-01-01 22:45:00,84.938,85.028,84.925,85.002,327000000.0
2009-01-01 22:50:00,84.933,84.957,84.919,84.925,120000000.0
2009-01-01 22:55:00,84.928,84.953,84.903,84.951,78800000.0
2009-01-01 23:00:00,84.951,84.981,84.894,84.949,131800000.0
2009-01-01 23:05:00,84.962,84.975,84.942,84.943,88400000.0
2009-01-01 23:10:00,84.941,85.027,84.922,84.999,273600000.0
2009-01-01 23:15:00,85.013,85.028,84.953,84.963,170400000.0
2009-01-01 23:20:00,84.958,85.032,84.942,85.012,283600000.0
2009-01-01 23:25:00,85.018,85.057,84.935,84.968,276200000.0
2009-01-01 23:30:00,85.028,85.045,84.963,84.963,327800000.0
2009-01-01 23:35:00,84.988,85.065,84.801,84.84,419800000.0
2009-01-01 23:40:00,85.031,85.053,84.866,85.003,250400000.0
2009-01-01 23:45:00,85.034,85.085,85.017,85.019,391000000.0
2009-01-01 23:50:00,85.039,85.191,84.981,85.074,460400000.0
2009-01-01 23:55:00,85.065,85.443,85.063,85.412,294400000.0
2009-01-02 00:00:00,85.409,85.47,85.402,85.45,113800000.0
2009-01-02 00:05:00,85.455,85.485,85.27,85.33,64000000.0
2009-01-02 00:10:00,85.33,85.395,85.24,85.285,126000000.0
2009-01-02 00:15:00,85.29,85.415,85.29,85.335,56400000.0
2009-01-02 00:20:00,85.335,85.5,85.315,85.47,114800000.0
2009-01-02 00:25:00,85.47,85.47,85.425,85.435,58800000.0
2009-01-02 00:30:00,85.425,85.425,85.375,85.375,66000000.0
2009-01-02 00:35:00,85.385,85.41,85.37,85.39,55200000.0
2009-01-02 00:40:00,85.39,85.43,85.38,85.425,49200000.0
2009-01-02 00:45:00,85.41,85.415,85.3,85.325,52800000.0
2009-01-02 00:50:00,85.335,85.395,85.32,85.375,60000000.0
2009-01-02 00:55:00,85.37,85.37,85.25,85.265,82000000.0
2009-01-02 01:00:00,85.275,85.275,85.05,85.085,140700000.0
2009-01-02 01:05:00,85.09,85.19,85.01,85.165,158400000.0
2009-01-02 01:10:00,85.165,85.17,85.04,85.105,90000000.0
2009-01-02 01:15:00,85.11,85.155,85.02,85.075,114000000.0
2009-01-02 01:20:00,85.085,85.085,84.95,85.03,127200000.0
2009-01-02 01:25:00,85.035,85.095,85.015,85.04,89600000.0
2009-01-02 01:30:00,85.035,85.13,84.99,85.11,91200000.0
2009-01-02 01:35:00,85.105,85.13,85.055,85.13,54000000.0
2009-01-02 01:40:00,85.125,85.138,85.065,85.091,87800000.0
2009-01-02 01:45:00,85.09,85.125,85.07,85.095,22200000.0
2009-01-02 01:50:00,85.11,85.17,85.11,85.115,42000000.0
2009-01-02 01:55:00,85.07,85.127,85.07,85.115,111200000.0
2009-01-02 02:00:00,85.042,85.147,85.026,85.108,122000000.0
2009-01-02 02:05:00,85.112,85.195,85.112,85.163,30200000.0
2009-01-02 02:10:00,85.153,85.285,85.153,85.26,220600000.0
2009-01-02 02:15:00,85.255,85.31,85.23,85.31,367200000.0
2009-01-02 02:20:00,85.325,85.365,85.235,85.28,898100000.0
2009-01-02 02:25:00,85.28,85.31,85.28,85.285,442000000.0
2009-01-02 02:30:00,85.285,85.3,85.145,85.185,597700000.0
2009-01-02 02:35:00,85.26,85.28,85.087,85.23,909500000.0
2009-01-02 02:40:00,85.225,85.255,85.215,85.235,477600000.0
2009-01-02 02:45:00,85.235,85.315,85.23,85.275,631200000.0
2009-01-02 02:50:00,85.28,85.39,85.275,85.35,890400000.0
2009-01-02 02:55:00,85.355,85.43,85.32,85.335,428600000.0
2009-01-02 03:00:00,85.335,85.335,85.275,85.275,253800000.0
2009-01-02 03:05:00,85.275,85.315,85.17,85.21,873000000.0
2009-01-02 03:10:00,85.21,85.255,85.185,85.23,864000000.0
2009-01-02 03:15:00,85.25,85.3,85.238,85.28,275600000.0
2009-01-02 03:20:00,85.28,85.29,85.265,85.28,182400000.0
2009-01-02 03:25:00,85.27,85.28,85.195,85.195,59000000.0
2009-01-02 03:30:00,85.195,85.2,85.155,85.2,602600000.0
2009-01-02 03:35:00,85.205,85.21,85.108,85.108,144200000.0
2009-01-02 03:40:00,85.14,85.16,85.097,85.12,97200000.0
2009-01-02 03:45:00,85.12,85.17,85.09,85.145,240600000.0
2009-01-02 03:50:00,85.14,85.145,85.01,85.045,124600000.0
2009-01-02 03:55:00,85.05,85.095,84.968,85.095,117800000.0
2009-01-02 04:00:00,85.105,85.205,85.1,85.175,73200000.0
2009-01-02 04:05:00,85.17,85.24,85.165,85.205,74400000.0
2009-01-02 04:10:00,85.215,85.215,85.13,85.155,111800000.0
2009-01-02 04:15:00,85.145,85.15,85.085,85.145,87200000.0
2009-01-02 04:20:00,85.09,85.115,85.0,85.055,75000000.0
2009-01-02 04:25:00,85.05,85.14,85.045,85.09,72800000.0
2009-01-02 04:30:00,85.08,85.08,84.98,84.985,51600000.0
2009-01-02 04:35:00,84.965,84.985,84.936,84.98,33000000.0
2009-01-02 04:40:00,84.975,84.975,84.855,84.905,100000000.0
2009-01-02 04:45:00,84.92,84.95,84.87,84.945,85600000.0
2009-01-02 04:50:00,84.94,85.07,84.94,84.985,57800000.0
2009-01-02 04:55:00,84.95,85.05,84.925,85.02,105400000.0
2009-01-02 05:00:00,85.015,85.05,84.78,84.805,106800000.0
2009-01-02 05:05:00,84.805,84.805,84.72,84.77,112000000.0
2009-01-02 05:10:00,84.765,84.96,84.615,84.7,292000000.0
2009-01-02 05:15:00,84.69,84.74,84.68,84.715,161000000.0
2009-01-02 05:20:00,84.72,84.765,84.675,84.75,44600000.0
2009-01-02 05:25:00,84.765,84.82,84.745,84.76,108200000.0
2009-01-02 05:30:00,84.76,84.795,84.72,84.745,94200000.0
2009-01-02 05:35:00,84.755,84.83,84.745,84.825,73200000.0
2009-01-02 05:40:00,84.83,84.865,84.765,84.795,179800000.0
2009-01-02 05:45:00,84.805,84.94,84.755,84.775,121000000.0
2009-01-02 05:50:00,84.765,84.87,84.765,84.83,112400000.0
2009-01-02 05:55:00,84.83,84.955,84.815,84.91,198700000.0
2009-01-02 06:00:00,84.905,84.945,84.85,84.875,165600000.0
2009-01-02 06:05:00,84.87,84.975,84.87,84.945,301600000.0
2009-01-02 06:10:00,84.945,84.95,84.885,84.885,148000000.0
2009-01-02 06:15:00,84.89,84.95,84.885,84.93,81200000.0
2009-01-02 06:20:00,84.93,84.98,84.93,84.945,86800000.0
2009-01-02 06:25:00,84.935,84.98,84.93,84.98,219600000.0
2009-01-02 06:30:00,84.98,84.98,84.865,84.88,119400000.0
2009-01-02 06:35:00,84.88,84.885,84.835,84.875,54800000.0
2009-01-02 06:40:00,84.875,84.895,84.85,84.895,38800000.0
2009-01-02 06:45:00,84.895,84.895,84.8,84.8,116000000.0
2009-01-02 06:50:00,84.8,84.8,84.72,84.76,147600000.0
2009-01-02 06:55:00,84.765,84.785,84.715,84.735,86000000.0
2009-01-02 07:00:00,84.705,84.745,84.665,84.7,150000000.0
2009-01-02 07:05:00,84.71,84.725,84.695,84.715,54000000.0
2009-01-02 07:10:00,84.715,84.735,84.71,84.715,48400000.0
2009-01-02 07:15:00,84.715,84.78,84.705,84.735,72200000.0
2009-01-02 07:20:00,84.73,84.805,84.678,84.72,138400000.0
2009-01-02 07:25:00,84.72,84.735,84.625,84.645,176400000.0
2009-01-02 07:30:00,84.64,84.67,84.54,84.645,109800000.0
2009-01-02 07:35:00,84.65,84.65,84.555,84.615,124200000.0
2009-01-02 07:40:00,84.615,84.665,84.605,84.665,90800000.0
2009-01-02 07:45:00,84.665,84.695,84.63,84.67,141200000.0
2009-01-02 07:50:00,84.68,84.74,84.665,84.74,167600000.0
2009-01-02 07:55:00,84.765,84.81,84.73,84.81,178400000.0
2009-01-02 08:00:00,84.81,84.845,84.78,84.835,164800000.0
2009-01-02 08:05:00,84.84,84.905,84.835,84.865,123200000.0
2009-01-02 08:10:00,84.87,84.87,84.81,84.87,150400000.0
2009-01-02 08:15:00,84.87,84.895,84.804,84.89,58400000.0
2009-01-02 08:20:00,84.89,84.925,84.885,84.905,92400000.0
2009-01-02 08:25:00,84.905,84.92,84.765,84.83,149800000.0
2009-01-02 08:30:00,84.84,84.92,84.835,84.87,72200000.0
2009-01-02 08:35:00,84.875,84.91,84.87,84.905,28400000.0
2009-01-02 08:40:00,84.905,84.905,84.725,84.765,145000000.0
2009-01-02 08:45:00,84.77,84.775,84.695,84.73,150000000.0
2009-01-02 08:50:00,84.73,84.755,84.715,84.75,145200000.0
2009-01-02 08:55:00,84.75,84.75,84.73,84.745,141200000.0
2009-01-02 09:00:00,84.745,84.83,84.74,84.805,154400000.0
2009-01-02 09:05:00,84.79,84.855,84.78,84.785,167600000.0
2009-01-02 09:10:00,84.79,84.94,84.79,84.935,205000000.0
2009-01-02 09:15:00,84.935,85.0,84.915,84.965,218000000.0
2009-01-02 09:20:00,84.96,85.055,84.935,85.04,271400000.0
2009-01-02 09:25:00,85.04,85.115,84.995,85.11,124800000.0
2009-01-02 09:30:00,85.095,85.115,85.015,85.07,252500000.0
2009-01-02 09:35:00,85.065,85.17,85.06,85.135,269000000.0
2009-01-02 09:40:00,85.13,85.165,85.08,85.095,141400000.0
2009-01-02 09:45:00,85.095,85.355,85.08,85.335,291000000.0
2009-01-02 09:50:00,85.325,85.385,85.31,85.335,482400000.0
2009-01-02 09:55:00,85.325,85.37,85.305,85.34,307000000.0
2009-01-02 10:00:00,85.345,85.355,85.32,85.34,261200000.0
2009-01-02 10:05:00,85.345,85.37,85.29,85.34,524800000.0
2009-01-02 10:10:00,85.34,85.48,85.305,85.47,571600000.0
2009-01-02 10:15:00,85.465,85.515,85.4,85.48,589600000.0
2009-01-02 10:20:00,85.485,85.49,85.37,85.38,541800000.0
2009-01-02 10:25:00,85.385,85.455,85.34,85.42,285600000.0
2009-01-02 10:30:00,85.38,85.48,85.365,85.48,280400000.0
2009-01-02 10:35:00,85.48,85.51,85.42,85.47,212600000.0
2009-01-02 10:40:00,85.475,85.67,85.475,85.655,552400000.0
2009-01-02 10:45:00,85.655,85.705,85.595,85.595,538400000.0
2009-01-02 10:50:00,85.595,85.77,85.595,85.74,667600000.0
2009-01-02 10:55:00,85.74,85.875,85.73,85.855,505600000.0
2009-01-02 11:00:00,85.86,85.865,85.69,85.695,459200000.0
2009-01-02 11:05:00,85.69,85.73,85.67,85.695,309200000.0
2009-01-02 11:10:00,85.695,85.715,85.63,85.65,336000000.0
2009-01-02 11:15:00,85.645,85.715,85.63,85.68,397600000.0
2009-01-02 11:20:00,85.68,85.78,85.655,85.695,287400000.0
2009-01-02 11:25:00,85.695,85.745,85.56,85.58,430000000.0
2009-01-02 11:30:00,85.575,85.62,85.54,85.61,333400000.0
2009-01-02 11:35:00,85.61,85.63,85.54,85.605,290400000.0
2009-01-02 11:40:00,85.605,85.605,85.545,85.585,240000000.0
2009-01-02 11:45:00,85.59,85.655,85.485,85.545,216000000.0
2009-01-02 11:50:00,85.54,85.635,85.5,85.515,973200000.0
2009-01-02 11:55:00,85.55,85.56,85.48,85.525,425400000.0
2009-01-02 12:00:00,85.52,85.6,85.47,85.535,256000000.0
2009-01-02 12:05:00,85.54,85.605,85.49,85.56,403400000.0
2009-01-02 12:10:00,85.56,85.6,85.47,85.475,328400000.0
2009-01-02 12:15:00,85.475,85.54,85.475,85.535,265600000.0
2009-01-02 12:20:00,85.535,85.595,85.48,85.595,382400000.0
2009-01-02 12:25:00,85.605,85.61,85.52,85.565,186800000.0
2009-01-02 12:30:00,85.56,85.58,85.52,85.565,210600000.0
2009-01-02 12:35:00,85.56,85.575,85.525,85.555,249800000.0
2009-01-02 12:40:00,85.555,85.67,85.545,85.65,206600000.0
2009-01-02 12:45:00,85.65,85.74,85.605,85.74,337000000.0
2009-01-02 12:50:00,85.745,85.755,85.535,85.61,370600000.0
2009-01-02 12:55:00,85.605,85.68,85.59,85.66,422600000.0
2009-01-02 13:00:00,85.66,85.71,85.62,85.67,493800000.0
2009-01-02 13:05:00,85.67,85.81,85.645,85.67,620200000.0
2009-01-02 13:10:00,85.685,85.69,85.605,85.68,372000000.0
2009-01-02 13:15:00,85.685,85.745,85.66,85.705,460800000.0
2009-01-02 13:20:00,85.705,85.725,85.625,85.645,543800000.0
2009-01-02 13:25:00,85.65,85.665,85.58,85.59,346800000.0
2009-01-02 13:30:00,85.595,85.695,85.575,85.655,604400000.0
2009-01-02 13:35:00,85.65,85.67,85.605,85.615,354000000.0
2009-01-02 13:40:00,85.61,85.7,85.58,85.65,484000000.0
2009-01-02 13:45:00,85.65,85.715,85.64,85.675,262000000.0
2009-01-02 13:50:00,85.675,85.705,85.655,85.705,297600000.0
2009-01-02 13:55:00,85.705,85.73,85.695,85.7,259600000.0
2009-01-02 14:00:00,85.7,85.71,85.67,85.68,252800000.0
2009-01-02 14:05:00,85.68,85.69,85.63,85.64,564400000.0
2009-01-02 14:10:00,85.64,85.665,85.615,85.63,303000000.0
2009-01-02 14:15:00,85.63,85.665,85.6,85.635,541200000.0
2009-01-02 14:20:00,85.635,85.635,85.57,85.625,477400000.0
2009-01-02 14:25:00,85.615,85.665,85.57,85.575,399200000.0
2009-01-02 14:30:00,85.575,85.605,85.485,85.515,581500000.0
2009-01-02 14:35:00,85.515,85.52,85.33,85.385,851900000.0
2009-01-02 14:40:00,85.39,85.49,85.38,85.465,621200000.0
2009-01-02 14:45:00,85.465,85.465,85.27,85.315,592200000.0
2009-01-02 14:50:00,85.315,85.34,85.28,85.31,470200000.0
2009-01-02 14:55:00,85.305,85.34,85.215,85.25,507000000.0
2009-01-02 15:00:00,85.25,85.29,85.2,85.25,447800000.0
2009-01-02 15:05:00,85.245,85.31,85.22,85.25,434400000.0
2009-01-02 15:10:00,85.255,85.29,85.105,85.135,606800000.0
2009-01-02 15:15:00,85.135,85.18,85.065,85.095,819600000.0
2009-01-02 15:20:00,85.1,85.17,85.09,85.17,693600000.0
2009-01-02 15:25:00,85.175,85.25,85.11,85.185,555600000.0
2009-01-02 15:30:00,85.185,85.335,85.125,85.3,655600000.0
2009-01-02 15:35:00,85.3,85.32,85.165,85.175,445600000.0
2009-01-02 15:40:00,85.175,85.25,85.12,85.12,587600000.0
2009-01-02 15:45:00,85.12,85.2,85.085,85.085,600400000.0
2009-01-02 15:50:00,85.085,85.115,85.05,85.065,605200000.0
2009-01-02 15:55:00,85.055,85.07,84.94,84.97,396600000.0
2009-01-02 16:00:00,84.97,85.025,84.895,85.025,494100000.0
2009-01-02 16:05:00,85.005,85.02,84.97,85.02,264000000.0
2009-01-02 16:10:00,85.025,85.155,85.01,85.15,484800000.0
2009-01-02 16:15:00,85.15,85.175,85.04,85.1,300800000.0
2009-01-02 16:20:00,85.1,85.165,85.035,85.135,353000000.0
2009-01-02 16:25:00,85.135,85.165,85.065,85.065,307600000.0
2009-01-02 16:30:00,85.07,85.16,85.065,85.155,307200000.0
2009-01-02 16:35:00,85.145,85.155,85.045,85.05,502400000.0
2009-01-02 16:40:00,85.055,85.075,84.955,84.97,417600000.0
2009-01-02 16:45:00,84.96,85.065,84.94,85.065,638000000.0
2009-01-02 16:50:00,85.07,85.08,84.945,84.96,443600000.0
2009-01-02 16:55:00,84.955,84.965,84.885,84.905,399600000.0
2009-01-02 17:00:00,84.915,84.93,84.775,84.885,921600000.0
2009-01-02 17:05:00,84.885,84.925,84.84,84.88,552600000.0
2009-01-02 17:10:00,84.88,85.05,84.85,85.01,676000000.0
2009-01-02 17:15:00,85.01,85.12,84.96,85.095,739000000.0
2009-01-02 17:20:00,85.095,85.19,85.075,85.16,588000000.0
2009-01-02 17:25:00,85.165,85.185,85.09,85.165,538000000.0
2009-01-02 17:30:00,85.16,85.19,85.075,85.155,634800000.0
2009-01-02 17:35:00,85.155,85.19,84.945,84.99,684300000.0
2009-01-02 17:40:00,84.975,85.085,84.975,85.03,766800000.0
2009-01-02 17:45:00,85.035,85.13,84.915,85.115,689000000.0
2009-01-02 17:50:00,85.12,85.18,85.03,85.125,650800000.0
2009-01-02 17:55:00,85.125,85.15,84.92,84.93,473000000.0
2009-01-02 18:00:00,84.92,85.005,84.85,85.005,599400000.0
2009-01-02 18:05:00,85.01,85.025,84.955,84.97,413400000.0
2009-01-02 18:10:00,84.975,85.105,84.96,85.04,488800000.0
2009-01-02 18:15:00,85.035,85.06,84.95,85.035,261000000.0
2009-01-02 18:20:00,85.03,85.085,85.015,85.03,411600000.0
2009-01-02 18:25:00,85.025,85.095,85.025,85.04,527800000.0
2009-01-02 18:30:00,85.045,85.205,85.045,85.155,375600000.0
2009-01-02 18:35:00,85.155,85.24,85.14,85.22,377000000.0
2009-01-02 18:40:00,85.22,85.23,85.13,85.23,244300000.0
2009-01-02 18:45:00,85.235,85.325,85.205,85.22,375200000.0
2009-01-02 18:50:00,85.22,85.325,85.21,85.28,360000000.0
2009-01-02 18:55:00,85.28,85.35,85.23,85.26,333600000.0
2009-01-02 19:00:00,85.26,85.31,85.21,85.29,240800000.0
2009-01-02 19:05:00,85.285,85.44,85.285,85.375,448000000.0
2009-01-02 19:10:00,85.365,85.415,85.35,85.4,219200000.0
2009-01-02 19:15:00,85.405,85.435,85.31,85.355,283600000.0
2009-01-02 19:20:00,85.37,85.395,85.145,85.22,438000000.0
2009-01-02 19:25:00,85.22,85.295,85.2,85.27,374000000.0
2009-01-02 19:30:00,85.265,85.265,85.175,85.26,318000000.0
2009-01-02 19:35:00,85.26,85.29,85.23,85.235,208800000.0
2009-01-02 19:40:00,85.255,85.275,85.24,85.265,202400000.0
2009-01-02 19:45:00,85.27,85.33,85.27,85.27,137600000.0
2009-01-02 19:50:00,85.27,85.295,85.24,85.27,192400000.0
2009-01-02 19:55:00,85.255,85.27,85.115,85.115,252800000.0
2009-01-02 20:00:00,85.14,85.2,85.05,85.06,269800000.0
2009-01-02 20:05:00,85.06,85.105,85.06,85.065,94800000.0
2009-01-02 20:10:00,85.065,85.09,85.0,85.01,121200000.0
2009-01-02 20:15:00,85.015,85.04,84.94,85.025,202000000.0
2009-01-02 20:20:00,85.02,85.13,85.015,85.095,350800000.0
2009-01-02 20:25:00,85.095,85.255,85.065,85.23,489400000.0
2009-01-02 20:30:00,85.225,85.23,85.11,85.13,242400000.0
2009-01-02 20:35:00,85.125,85.39,85.085,85.315,516600000.0
2009-01-02 20:40:00,85.32,85.405,85.14,85.18,498800000.0
2009-01-02 20:45:00,85.18,85.26,85.155,85.235,382400000.0
2009-01-02 20:50:00,85.24,85.25,85.115,85.185,320200000.0
2009-01-02 20:55:00,85.185,85.205,85.145,85.205,249200000.0
2009-01-02 21:00:00,85.205,85.205,85.1,85.14,343200000.0
2009-01-02 21:05:00,85.14,85.26,85.14,85.235,194600000.0
2009-01-02 21:10:00,85.24,85.31,85.24,85.29,168400000.0
2009-01-02 21:15:00,85.285,85.36,85.26,85.26,203300000.0
2009-01-02 21:20:00,85.275,85.275,85.16,85.21,253200000.0
2009-01-02 21:25:00,85.205,85.525,85.195,85.44,363700000.0
2009-01-02 21:30:00,85.445,85.555,85.445,85.5,208000000.0
2009-01-02 21:35:00,85.5,85.51,85.37,85.415,207800000.0
2009-01-02 21:40:00,85.415,85.435,85.385,85.415,160000000.0
2009-01-02 21:45:00,85.415,85.425,85.35,85.375,105200000.0
2009-01-02 21:50:00,85.375,85.41,85.365,85.405,252400000.0
2009-01-02 21:55:00,85.405,85.445,85.38,85.415,344000000.0
2009-01-02 22:00:00,85.415,85.43,85.35,85.385,169800000.0
2009-01-02 22:05:00,85.385,85.4,85.35,85.355,236000000.0
2009-01-02 22:10:00,85.365,85.375,85.34,85.36,143200000.0
2009-01-02 22:15:00,85.365,85.4,85.255,85.27,299200000.0
2009-01-02 22:20:00,85.275,85.3,85.21,85.23,268400000.0
2009-01-02 22:25:00,85.235,85.235,85.055,85.13,379600000.0
2009-01-02 22:30:00,85.135,85.175,85.09,85.135,95400000.0
2009-01-02 22:35:00,85.145,85.15,85.055,85.07,205400000.0
2009-01-02 22:40:00,85.07,85.125,85.065,85.105,156400000.0
2009-01-02 22:45:00,85.105,85.15,85.065,85.12,106400000.0
2009-01-02 22:50:00,85.125,85.155,85.105,85.14,82800000.0
2009-01-02 22:55:00,85.135,85.2,85.125,85.19,187600000.0
2009-01-02 23:00:00,85.185,85.2,85.115,85.145,313400000.0
2009-01-02 23:05:00,85.14,85.145,85.11,85.11,35200000.0
2009-01-02 23:10:00,85.115,85.17,85.105,85.125,102800000.0
2009-01-02 23:15:00,85.125,85.17,85.115,85.135,102000000.0
2009-01-02 23:20:00,85.135,85.155,85.11,85.15,134000000.0
2009-01-02 23:25:00,85.155,85.175,85.085,85.085,148000000.0
2009-01-02 23:30:00,85.08,85.105,84.995,85.0,171200000.0
2009-01-02 23:35:00,85.0,85.075,84.99,85.055,139800000.0
2009-01-02 23:40:00,85.05,85.055,84.85,85.0,142600000.0
2009-01-02 23:45:00,84.995,85.03,84.95,84.975,126800000.0
2009-01-02 23:50:00,84.985,85.0,84.855,84.905,185400000.0
2009-01-02 23:55:00,84.89,85.065,84.795,85.035,244600000.0
2009-01-05 00:00:00,85.08,85.125,84.985,85.125,86400000.0
2009-01-05 00:05:00,85.115,85.16,85.035,85.045,73600000.0
2009-01-05 00:10:00,85.04,85.06,84.935,84.955,76800000.0
2009-01-05 00:15:00,84.945,84.975,84.82,84.975,52800000.0
2009-01-05 00:20:00,84.97,84.985,84.93,84.985,30400000.0
2009-01-05 00:25:00,84.92,84.99,84.9,84.96,200000000.0
2009-01-05 00:30:00,84.96,85.08,84.96,85.08,74400000.0
2009-01-05 00:35:00,85.075,85.16,85.065,85.15,106800000.0
2009-01-05 00:40:00,85.165,85.195,85.115,85.135,208800000.0
2009-01-05 00:45:00,85.135,85.225,85.12,85.18,212400000.0
2009-01-05 00:50:00,85.175,85.21,85.063,85.114,255800000.0
2009-01-05 00:55:00,85.165,85.2,85.145,85.15,124000000.0
2009-01-05 01:00:00,85.15,85.21,85.115,85.21,83400000.0
2009-01-05 01:05:00,85.21,85.275,85.21,85.27,93600000.0
2009-01-05 01:10:00,85.28,85.375,85.28,85.37,192400000.0
2009-01-05 01:15:00,85.37,85.42,85.325,85.375,150000000.0
2009-01-05 01:20:00,85.375,85.39,85.32,85.33,233600000.0
2009-01-05 01:25:00,85.33,85.355,85.32,85.325,374400000.0
2009-01-05 01:30:00,85.345,85.42,85.345,85.405,192800000.0
2009-01-05 01:35:00,85.405,85.465,85.36,85.435,118000000.0
2009-01-05 01:40:00,85.435,85.505,85.42,85.44,138400000.0
2009-01-05 01:45:00,85.435,85.705,85.415,85.7,301200000.0
2009-01-05 01:50:00,85.695,85.74,85.67,85.695,377800000.0
2009-01-05 01:55:00,85.57,86.03,85.57,85.95,906700000.0
2009-01-05 02:00:00,85.95,85.95,85.85,85.855,1413000000.0
2009-01-05 02:05:00,85.86,85.885,85.765,85.775,828600000.0
2009-01-05 02:10:00,85.78,85.785,85.58,85.61,487000000.0
2009-01-05 02:15:00,85.61,85.68,85.58,85.615,762400000.0
2009-01-05 02:20:00,85.62,85.67,85.55,85.565,633800000.0
2009-01-05 02:25:00,85.57,85.58,85.5,85.555,1049800000.0
2009-01-05 02:30:00,85.555,85.575,85.505,85.535,386800000.0
2009-01-05 02:35:00,85.535,85.61,85.53,85.61,420800000.0
2009-01-05 02:40:00,85.605,85.635,85.54,85.58,1156600000.0
2009-01-05 02:45:00,85.585,85.64,85.575,85.61,764800000.0
2009-01-05 02:50:00,85.61,85.695,85.61,85.67,775000000.0
2009-01-05 02:55:00,85.67,85.76,85.63,85.735,667400000.0
2009-01-05 03:00:00,85.735,85.75,85.69,85.745,457600000.0
2009-01-05 03:05:00,85.75,85.755,85.69,85.72,293200000.0
2009-01-05 03:10:00,85.715,85.75,85.705,85.74,302400000.0
2009-01-05 03:15:00,85.74,85.755,85.675,85.68,332600000.0
2009-01-05 03:20:00,85.685,85.69,85.63,85.66,467600000.0
2009-01-05 03:25:00,85.665,85.675,85.58,85.62,343000000.0
2009-01-05 03:30:00,85.625,85.63,85.535,85.575,466200000.0
2009-01-05 03:35:00,85.59,85.635,85.53,85.635,253000000.0
2009-01-05 03:40:00,85.635,85.64,85.59,85.61,201600000.0
2009-01-05 03:45:00,85.61,85.625,85.6,85.615,208800000.0
2009-01-05 03:50:00,85.625,85.655,85.58,85.58,209200000.0
2009-01-05 03:55:00,85.59,85.64,85.57,85.585,176200000.0
2009-01-05 04:00:00,85.59,85.615,85.57,85.605,259000000.0
2009-01-05 04:05:00,85.605,85.61,85.47,85.525,340000000.0
2009-01-05 04:10:00,85.525,85.56,85.475,85.48,370200000.0
2009-01-05 04:15:00,85.475,85.5,85.38,85.48,353800000.0
2009-01-05 04:20:00,85.475,85.505,85.44,85.465,281800000.0
2009-01-05 04:25:00,85.46,85.465,85.27,85.32,380000000.0
2009-01-05 04:30:00,85.315,85.445,85.315,85.43,425400000.0
2009-01-05 04:35:00,85.43,85.45,85.345,85.345,246800000.0
2009-01-05 04:40:00,85.35,85.42,85.345,85.42,213600000.0
2009-01-05 04:45:00,85.425,85.43,85.305,85.355,278000000.0
2009-01-05 04:50:00,85.355,85.42,85.355,85.41,252800000.0
2009-01-05 04:55:00,85.41,85.41,85.28,85.31,290400000.0
2009-01-05 05:00:00,85.315,85.33,85.275,85.295,211400000.0
2009-01-05 05:05:00,85.3,85.305,85.25,85.3,147600000.0
2009-01-05 05:10:00,85.295,85.345,85.275,85.305,152600000.0
2009-01-05 05:15:00,85.31,85.315,85.25,85.27,191200000.0
2009-01-05 05:20:00,85.265,85.27,85.185,85.2,403200000.0
2009-01-05 05:25:00,85.205,85.245,85.185,85.205,224200000.0
2009-01-05 05:30:00,85.215,85.27,85.21,85.25,232000000.0
2009-01-05 05:35:00,85.255,85.3,85.25,85.28,234400000.0
2009-01-05 05:40:00,85.29,85.305,85.275,85.295,186800000.0
2009-01-05 05:45:00,85.295,85.315,85.235,85.255,165600000.0
2009-01-05 05:50:00,85.265,85.295,85.235,85.295,188400000.0
2009-01-05 05:55:00,85.285,85.305,85.265,85.275,116400000.0
2009-01-05 06:00:00,85.275,85.275,85.225,85.23,102400000.0
2009-01-05 06:05:00,85.23,85.24,85.215,85.235,94400000.0
2009-01-05 06:10:00,85.23,85.235,85.105,85.115,174200000.0
2009-01-05 06:15:00,85.115,85.145,85.06,85.09,402800000.0
2009-01-05 06:20:00,85.095,85.15,85.08,85.14,225000000.0
2009-01-05 06:25:00,85.14,85.29,85.14,85.27,226100000.0
2009-01-05 06:30:00,85.275,85.335,85.265,85.29,316000000.0
2009-01-05 06:35:00,85.285,85.295,85.22,85.24,271600000.0
2009-01-05 06:40:00,85.24,85.26,85.185,85.185,155800000.0
2009-01-05 06:45:00,85.185,85.185,85.13,85.155,158800000.0
2009-01-05 06:50:00,85.15,85.18,85.15,85.17,66800000.0
2009-01-05 06:55:00,85.17,85.22,85.17,85.22,113600000.0
2009-01-05 07:00:00,85.225,85.225,85.165,85.175,139200000.0
2009-01-05 07:05:00,85.17,85.175,85.135,85.145,129600000.0
2009-01-05 07:10:00,85.145,85.28,85.145,85.265,162600000.0
2009-01-05 07:15:00,85.27,85.29,85.255,85.265,119600000.0
2009-01-05 07:20:00,85.27,85.29,85.225,85.235,126400000.0
2009-01-05 07:25:00,85.23,85.265,85.165,85.21,194000000.0
2009-01-05 07:30:00,85.195,85.255,85.185,85.24,249200000.0
2009-01-05 07:35:00,85.24,85.31,85.235,85.255,142400000.0
2009-01-05 07:40:00,85.25,85.275,85.235,85.245,83400000.0
2009-01-05 07:45:00,85.245,85.28,85.2,85.235,163000000.0
2009-01-05 07:50:00,85.23,85.25,85.195,85.245,214800000.0
2009-01-05 07:55:00,85.25,85.285,85.23,85.28,179200000.0
2009-01-05 08:00:00,85.27,85.31,85.23,85.265,177600000.0
2009-01-05 08:05:00,85.265,85.28,85.25,85.255,145200000.0
2009-01-05 08:10:00,85.25,85.275,85.205,85.21,176400000.0
2009-01-05 08:15:00,85.215,85.4,85.215,85.365,431100000.0
2009-01-05 08:20:00,85.365,85.39,85.285,85.325,283200000.0
2009-01-05 08:25:00,85.325,85.34,85.29,85.3,218000000.0
2009-01-05 08:30:00,85.31,85.315,85.25,85.265,232400000.0
2009-01-05 08:35:00,85.27,85.275,85.23,85.255,178400000.0
2009-01-05 08:40:00,85.27,85.31,85.255,85.28,220400000.0
2009-01-05 08:45:00,85.28,85.295,85.275,85.28,215200000.0
2009-01-05 08:50:00,85.28,85.405,85.255,85.28,214500000.0
2009-01-05 08:55:00,85.29,85.425,85.25,85.42,185000000.0
2009-01-05 09:00:00,85.44,85.49,85.345,85.41,432300000.0
2009-01-05 09:05:00,85.42,85.48,85.35,85.385,471800000.0
2009-01-05 09:10:00,85.385,85.405,85.29,85.355,389800000.0
2009-01-05 09:15:00,85.36,85.405,85.32,85.345,309600000.0
2009-01-05 09:20:00,85.35,85.465,85.345,85.46,481800000.0
2009-01-05 09:25:00,85.46,85.56,85.46,85.495,596400000.0
2009-01-05 09:30:00,85.495,85.605,85.495,85.55,555800000.0
2009-01-05 09:35:00,85.555,85.585,85.46,85.47,487800000.0
2009-01-05 09:40:00,85.475,85.535,85.44,85.495,572200000.0
2009-01-05 09:45:00,85.5,85.53,85.465,85.525,535000000.0
2009-01-05 09:50:00,85.52,85.535,85.455,85.5,429400000.0
2009-01-05 09:55:00,85.495,85.56,85.4,85.555,622000000.0
2009-01-05 10:00:00,85.56,85.705,85.56,85.615,560200000.0
2009-01-05 10:05:00,85.615,85.665,85.55,85.595,584200000.0
2009-01-05 10:10:00,85.6,85.61,85.325,85.325,812000000.0
2009-01-05 10:15:00,85.325,85.43,84.97,84.98,753800000.0
2009-01-05 10:20:00,84.975,84.985,84.81,84.865,722600000.0
2009-01-05 10:25:00,84.875,84.88,84.435,84.82,963000000.0
2009-01-05 10:30:00,84.84,85.0,84.655,84.765,947700000.0
2009-01-05 10:35:00,84.765,84.795,84.355,84.405,822600000.0
2009-01-05 10:40:00,84.405,84.535,84.275,84.525,742900000.0
2009-01-05 10:45:00,84.525,84.605,84.425,84.525,849600000.0
2009-01-05 10:50:00,84.525,84.56,84.375,84.46,874600000.0
2009-01-05 10:55:00,84.465,84.48,84.16,84.29,837000000.0
2009-01-05 11:00:00,84.29,84.425,84.25,84.34,796000000.0
2009-01-05 11:05:00,84.35,84.51,84.305,84.41,932400000.0
2009-01-05 11:10:00,84.415,84.485,84.37,84.475,653400000.0
2009-01-05 11:15:00,84.48,84.5,84.38,84.38,599800000.0
2009-01-05 11:20:00,84.39,84.515,84.39,84.46,889600000.0
2009-01-05 11:25:00,84.455,84.53,84.405,84.515,672600000.0
2009-01-05 11:30:00,84.51,84.615,84.47,84.54,908400000.0
2009-01-05 11:35:00,84.535,84.815,84.535,84.78,812200000.0
2009-01-05 11:40:00,84.765,84.81,84.705,84.74,971800000.0
2009-01-05 11:45:00,84.76,84.765,84.625,84.645,822000000.0
2009-01-05 11:50:00,84.65,84.655,84.505,84.505,504000000.0
2009-01-05 11:55:00,84.505,84.55,84.355,84.37,696000000.0
2009-01-05 12:00:00,84.375,84.605,84.35,84.605,689200000.0
2009-01-05 12:05:00,84.605,84.705,84.555,84.69,698900000.0
2009-01-05 12:10:00,84.695,84.695,84.52,84.595,731200000.0
2009-01-05 12:15:00,84.59,84.665,84.54,84.605,652400000.0
2009-01-05 12:20:00,84.605,84.655,84.515,84.635,825800000.0
2009-01-05 12:25:00,84.635,84.715,84.61,84.685,731000000.0
2009-01-05 12:30:00,84.685,84.69,84.515,84.605,641000000.0
2009-01-05 12:35:00,84.605,84.61,84.545,84.6,617400000.0
2009-01-05 12:40:00,84.605,84.61,84.505,84.53,532000000.0
2009-01-05 12:45:00,84.53,84.575,84.48,84.555,450000000.0
2009-01-05 12:50:00,84.555,84.61,84.525,84.585,534200000.0
2009-01-05 12:55:00,84.58,84.63,84.51,84.555,711600000.0
2009-01-05 13:00:00,84.55,84.645,84.525,84.645,745800000.0
2009-01-05 13:05:00,84.655,84.67,84.56,84.565,629000000.0
2009-01-05 13:10:00,84.56,84.59,84.475,84.56,643800000.0
2009-01-05 13:15:00,84.555,84.675,84.535,84.66,507600000.0
2009-01-05 13:20:00,84.66,84.66,84.56,84.605,379000000.0
2009-01-05 13:25:00,84.605,84.625,84.565,84.58,607200000.0
2009-01-05 13:30:00,84.58,84.635,84.575,84.625,404000000.0
2009-01-05 13:35:00,84.62,84.62,84.56,84.6,661600000.0
2009-01-05 13:40:00,84.57,84.635,84.57,84.615,375800000.0
2009-01-05 13:45:00,84.62,84.655,84.58,84.625,601800000.0
2009-01-05 13:50:00,84.63,84.665,84.54,84.54,511800000.0
2009-01-05 13:55:00,84.54,84.545,84.355,84.53,835800000.0
2009-01-05 14:00:00,84.515,84.565,84.425,84.5,794000000.0
2009-01-05 14:05:00,84.5,84.5,84.4,84.425,668200000.0
2009-01-05 14:10:00,84.425,84.45,84.34,84.355,681600000.0
2009-01-05 14:15:00,84.355,84.365,84.21,84.25,725200000.0
2009-01-05 14:20:00,84.26,84.33,84.235,84.285,654400000.0
2009-01-05 14:25:00,84.29,84.35,84.17,84.25,771000000.0
2009-01-05 14:30:00,84.25,84.28,84.23,84.24,616800000.0
2009-01-05 14:35:00,84.245,84.295,84.11,84.205,797800000.0
2009-01-05 14:40:00,84.2,84.3,84.14,84.195,832200000.0
2009-01-05 14:45:00,84.195,84.27,84.14,84.16,744700000.0
2009-01-05 14:50:00,84.155,84.25,84.095,84.24,627600000.0
2009-01-05 14:55:00,84.24,84.265,84.195,84.245,507200000.0
2009-01-05 15:00:00,84.245,84.3,84.19,84.19,579400000.0
2009-01-05 15:05:00,84.21,84.225,84.135,84.16,574200000.0
2009-01-05 15:10:00,84.165,84.19,84.065,84.185,643600000.0
2009-01-05 15:15:00,84.18,84.255,84.165,84.205,520800000.0
2009-01-05 15:20:00,84.21,84.275,84.105,84.225,814200000.0
2009-01-05 15:25:00,84.215,84.305,84.2,84.3,699800000.0
2009-01-05 15:30:00,84.29,84.295,84.19,84.225,598600000.0
2009-01-05 15:35:00,84.215,84.28,84.165,84.275,654800000.0
2009-01-05 15:40:00,84.265,84.38,84.22,84.245,731200000.0
2009-01-05 15:45:00,84.25,84.31,84.18,84.3,927600000.0
2009-01-05 15:50:00,84.295,84.365,84.25,84.31,766400000.0
2009-01-05 15:55:00,84.31,84.315,84.035,84.095,846200000.0
2009-01-05 16:00:00,84.095,84.205,84.07,84.125,692400000.0
2009-01-05 16:05:00,84.12,84.14,84.035,84.1,596200000.0
2009-01-05 16:10:00,84.1,84.145,84.07,84.135,607800000.0
2009-01-05 16:15:00,84.13,84.185,84.06,84.1,865200000.0
2009-01-05 16:20:00,84.105,84.175,84.06,84.17,828600000.0
2009-01-05 16:25:00,84.17,84.31,84.15,84.175,714200000.0
2009-01-05 16:30:00,84.175,84.26,84.145,84.225,794000000.0
2009-01-05 16:35:00,84.225,84.29,84.14,84.28,778600000.0
2009-01-05 16:40:00,84.275,84.365,84.26,84.35,957700000.0
2009-01-05 16:45:00,84.355,84.405,84.28,84.39,643600000.0
2009-01-05 16:50:00,84.38,84.455,84.345,84.42,653400000.0
2009-01-05 16:55:00,84.405,84.46,84.265,84.315,814800000.0
2009-01-05 17:00:00,84.3,84.365,84.285,84.31,776600000.0
2009-01-05 17:05:00,84.31,84.31,84.105,84.195,690400000.0
2009-01-05 17:10:00,84.195,84.37,84.19,84.315,829600000.0
2009-01-05 17:15:00,84.32,84.32,84.19,84.245,686200000.0
2009-01-05 17:20:00,84.245,84.345,84.23,84.345,652800000.0
2009-01-05 17:25:00,84.345,84.4,84.285,84.38,772000000.0
2009-01-05 17:30:00,84.375,84.415,84.32,84.32,608600000.0
2009-01-05 17:35:00,84.32,84.335,84.285,84.325,414600000.0
2009-01-05 17:40:00,84.33,84.5,84.315,84.425,701000000.0
2009-01-05 17:45:00,84.425,84.49,84.35,84.48,628400000.0
2009-01-05 17:50:00,84.49,84.49,84.41,84.425,533000000.0
2009-01-05 17:55:00,84.425,84.455,84.375,84.425,619400000.0
2009-01-05 18:00:00,84.44,84.56,84.44,84.5,865400000.0
2009-01-05 18:05:00,84.495,84.505,84.4,84.43,693800000.0
2009-01-05 18:10:00,84.42,84.46,84.375,84.435,721400000.0
2009-01-05 18:15:00,84.445,84.465,84.3,84.37,814400000.0
2009-01-05 18:20:00,84.37,84.37,84.18,84.19,679600000.0
2009-01-05 18:25:00,84.19,84.27,84.145,84.185,925600000.0
2009-01-05 18:30:00,84.185,84.19,84.04,84.045,842700000.0
2009-01-05 18:35:00,84.045,84.15,83.98,84.11,790200000.0
2009-01-05 18:40:00,84.11,84.195,84.06,84.16,798600000.0
2009-01-05 18:45:00,84.155,84.2,84.125,84.145,638800000.0
2009-01-05 18:50:00,84.145,84.285,84.115,84.215,647400000.0
2009-01-05 18:55:00,84.215,84.215,84.105,84.115,429500000.0
2009-01-05 19:00:00,84.115,84.265,84.11,84.255,605000000.0
2009-01-05 19:05:00,84.26,84.265,84.18,84.22,568400000.0
2009-01-05 19:10:00,84.22,84.355,84.22,84.34,621800000.0
2009-01-05 19:15:00,84.345,84.43,84.28,84.42,521200000.0
2009-01-05 19:20:00,84.42,84.42,84.33,84.33,550600000.0
2009-01-05 19:25:00,84.33,84.37,84.235,84.33,460800000.0
2009-01-05 19:30:00,84.34,84.395,84.29,84.365,428400000.0
2009-01-05 19:35:00,84.355,84.41,84.325,84.34,677200000.0
2009-01-05 19:40:00,84.345,84.405,84.34,84.355,383200000.0
2009-01-05 19:45:00,84.355,84.42,84.325,84.345,448000000.0
2009-01-05 19:50:00,84.35,84.35,84.29,84.305,297400000.0
2009-01-05 19:55:00,84.305,84.305,84.18,84.25,413400000.0
2009-01-05 20:00:00,84.245,84.335,84.225,84.325,506400000.0
2009-01-05 20:05:00,84.32,84.35,84.215,84.215,540200000.0
2009-01-05 20:10:00,84.22,84.3,84.215,84.25,384200000.0
2009-01-05 20:15:00,84.26,84.295,84.175,84.175,232600000.0
2009-01-05 20:20:00,84.18,84.205,84.14,84.155,409600000.0
2009-01-05 20:25:00,84.155,84.19,84.085,84.115,564400000.0
2009-01-05 20:30:00,84.115,84.205,84.1,84.175,640000000.0
2009-01-05 20:35:00,84.17,84.205,84.135,84.175,361800000.0
2009-01-05 20:40:00,84.17,84.195,84.095,84.12,339000000.0
2009-01-05 20:45:00,84.12,84.155,84.045,84.045,360000000.0
2009-01-05 20:50:00,84.045,84.15,84.03,84.125,535200000.0
2009-01-05 20:55:00,84.125,84.24,84.125,84.215,464800000.0
2009-01-05 21:00:00,84.22,84.245,84.17,84.2,543200000.0
2009-01-05 21:05:00,84.205,84.34,84.205,84.295,754000000.0
2009-01-05 21:10:00,84.295,84.33,84.175,84.21,803200000.0
2009-01-05 21:15:00,84.215,84.265,84.125,84.18,477400000.0
2009-01-05 21:20:00,84.175,84.265,84.115,84.17,557900000.0
2009-01-05 21:25:00,84.17,84.18,84.075,84.13,474800000.0
2009-01-05 21:30:00,84.125,84.125,84.04,84.08,475000000.0
2009-01-05 21:35:00,84.09,84.165,84.08,84.135,418700000.0
2009-01-05 21:40:00,84.13,84.175,84.109,84.165,517000000.0
2009-01-05 21:45:00,84.165,84.175,84.105,84.145,383800000.0
2009-01-05 21:50:00,84.145,84.17,84.1,84.125,377100000.0
2009-01-05 21:55:00,84.125,84.14,84.03,84.035,543000000.0
2009-01-05 22:00:00,84.035,84.09,83.97,84.09,504200000.0
2009-01-05 22:05:00,84.09,84.11,84.035,84.095,479800000.0
2009-01-05 22:10:00,84.09,84.115,84.025,84.025,378600000.0
2009-01-05 22:15:00,84.025,84.04,83.97,83.995,394800000.0
2009-01-05 22:20:00,83.99,84.015,83.98,83.99,208400000.0
2009-01-05 22:25:00,83.99,84.065,83.99,84.005,338400000.0
2009-01-05 22:30:00,84.01,84.02,83.97,83.985,318200000.0
2009-01-05 22:35:00,83.985,84.02,83.945,84.0,350400000.0
2009-01-05 22:40:00,84.0,84.045,84.0,84.01,228800000.0
2009-01-05 22:45:00,84.015,84.025,83.985,84.02,215100000.0
2009-01-05 22:50:00,84.02,84.065,84.02,84.06,325000000.0
2009-01-05 22:55:00,84.055,84.055,83.975,84.02,347600000.0
2009-01-05 23:00:00,84.02,84.125,84.02,84.07,415400000.0
2009-01-05 23:05:00,84.07,84.125,84.055,84.105,386600000.0
2009-01-05 23:10:00,84.1,84.16,84.085,84.12,559800000.0
2009-01-05 23:15:00,84.125,84.18,84.075,84.125,551800000.0
2009-01-05 23:20:00,84.13,84.15,84.095,84.1,275600000.0
2009-01-05 23:25:00,84.105,84.19,84.035,84.045,335400000.0
2009-01-05 23:30:00,84.05,84.085,84.015,84.055,287600000.0
2009-01-05 23:35:00,84.05,84.105,84.035,84.055,295200000.0
2009-01-05 23:40:00,84.055,84.11,84.035,84.045,645200000.0
2009-01-05 23:45:00,84.045,84.195,84.01,84.05,560600000.0
2009-01-05 23:50:00,84.05,84.125,84.02,84.08,497000000.0
2009-01-05 23:55:00,84.075,84.23,84.03,84.23,458600000.0
2009-01-06 00:00:00,84.21,84.252,84.035,84.09,101200000.0
2009-01-06 00:05:00,84.09,84.115,84.045,84.08,135600000.0
2009-01-06 00:10:00,84.075,84.075,84.01,84.02,40800000.0
2009-01-06 00:15:00,84.025,84.04,83.96,83.965,66600000.0
2009-01-06 00:20:00,83.97,83.995,83.925,83.965,172000000.0
2009-01-06 00:25:00,83.97,83.98,83.905,83.955,148200000.0
2009-01-06 00:30:00,83.945,84.02,83.935,83.98,182400000.0
2009-01-06 00:35:00,83.97,83.975,83.845,83.845,155800000.0
2009-01-06 00:40:00,83.85,83.965,83.77,83.885,298400000.0
2009-01-06 00:45:00,83.89,83.93,83.865,83.915,113200000.0
2009-01-06 00:50:00,83.91,83.915,83.885,83.905,145600000.0
2009-01-06 00:55:00,83.905,83.95,83.87,83.89,342000000.0
2009-01-06 01:00:00,83.89,83.91,83.865,83.9,248200000.0
2009-01-06 01:05:00,83.905,83.94,83.9,83.93,205000000.0
2009-01-06 01:10:00,83.93,83.955,83.907,83.95,163000000.0
2009-01-06 01:15:00,83.914,83.945,83.884,83.904,278600000.0
2009-01-06 01:20:00,83.95,84.045,83.94,83.995,230600000.0
2009-01-06 01:25:00,84.015,84.015,83.98,83.99,137000000.0
2009-01-06 01:30:00,83.99,84.01,83.975,83.995,94400000.0
2009-01-06 01:35:00,83.995,84.09,83.965,84.055,269200000.0
2009-01-06 01:40:00,84.055,84.07,84.03,84.065,168000000.0
2009-01-06 01:45:00,84.039,84.085,84.025,84.085,191400000.0
2009-01-06 01:50:00,84.08,84.1,84.0,84.085,354800000.0
2009-01-06 01:55:00,84.08,84.16,84.045,84.09,392600000.0
2009-01-06 02:00:00,84.095,84.095,83.925,83.965,520600000.0
2009-01-06 02:05:00,83.97,84.055,83.93,84.015,347800000.0
2009-01-06 02:10:00,84.01,84.04,83.95,83.95,239400000.0
2009-01-06 02:15:00,83.94,83.985,83.94,83.94,199600000.0
2009-01-06 02:20:00,83.94,83.97,83.925,83.94,178200000.0
2009-01-06 02:25:00,83.935,83.975,83.935,83.945,159200000.0
2009-01-06 02:30:00,83.945,83.95,83.91,83.925,301800000.0
2009-01-06 02:35:00,83.93,83.945,83.83,83.86,180000000.0
2009-01-06 02:40:00,83.855,83.95,83.825,83.9,366600000.0
2009-01-06 02:45:00,83.895,83.895,83.77,83.8,329600000.0
2009-01-06 02:50:00,83.8,83.825,83.755,83.77,239600000.0
2009-01-06 02:55:00,83.775,83.845,83.765,83.84,251400000.0
2009-01-06 03:00:00,83.845,83.85,83.725,83.76,294400000.0
2009-01-06 03:05:00,83.75,83.825,83.73,83.765,427600000.0
2009-01-06 03:10:00,83.765,83.815,83.74,83.785,252000000.0
2009-01-06 03:15:00,83.785,83.8,83.73,83.76,254400000.0
2009-01-06 03:20:00,83.755,83.875,83.75,83.845,188600000.0
2009-01-06 03:25:00,83.855,83.855,83.745,83.765,220600000.0
2009-01-06 03:30:00,83.765,83.83,83.76,83.8,233600000.0
2009-01-06 03:35:00,83.8,83.82,83.79,83.815,96000000.0
2009-01-06 03:40:00,83.81,83.825,83.73,83.735,157000000.0
2009-01-06 03:45:00,83.77,83.825,83.745,83.825,334800000.0
2009-01-06 03:50:00,83.82,83.84,83.765,83.83,229700000.0
2009-01-06 03:55:00,83.825,83.84,83.795,83.815,168400000.0
2009-01-06 04:00:00,83.82,83.88,83.8,83.88,234800000.0
2009-01-06 04:05:00,83.875,83.885,83.825,83.855,316200000.0
2009-01-06 04:10:00,83.855,83.875,83.835,83.875,177200000.0
2009-01-06 04:15:00,83.875,83.9,83.785,83.83,194200000.0
2009-01-06 04:20:00,83.83,83.9,83.83,83.89,272000000.0
2009-01-06 04:25:00,83.89,83.955,83.875,83.94,208000000.0
2009-01-06 04:30:00,83.955,84.015,83.925,84.005,186200000.0
2009-01-06 04:35:00,84.0,84.05,83.995,84.01,195000000.0
2009-01-06 04:40:00,84.015,84.035,83.99,83.99,136800000.0
2009-01-06 04:45:00,83.99,83.995,83.94,83.97,103600000.0
2009-01-06 04:50:00,83.97,83.98,83.955,83.975,118800000.0
2009-01-06 04:55:00,83.98,83.985,83.925,83.96,200800000.0
2009-01-06 05:00:00,83.96,83.975,83.915,83.925,260400000.0
2009-01-06 05:05:00,83.92,83.96,83.905,83.945,242400000.0
2009-01-06 05:10:00,83.945,83.945,83.915,83.925,231800000.0
2009-01-06 05:15:00,83.91,83.945,83.89,83.92,196800000.0
2009-01-06 05:20:00,83.92,83.945,83.885,83.905,200800000.0
2009-01-06 05:25:00,83.92,83.93,83.89,83.905,162800000.0
2009-01-06 05:30:00,83.905,83.91,83.88,83.895,93200000.0
2009-01-06 05:35:00,83.89,83.94,83.89,83.92,140800000.0
2009-01-06 05:40:00,83.91,83.92,83.885,83.895,106800000.0
2009-01-06 05:45:00,83.895,83.91,83.862,83.9,290800000.0
2009-01-06 05:50:00,83.905,83.95,83.905,83.945,166000000.0
2009-01-06 05:55:00,83.945,83.97,83.935,83.955,228000000.0
2009-01-06 06:00:00,83.95,83.98,83.94,83.95,210000000.0
2009-01-06 06:05:00,83.955,84.02,83.93,83.97,352000000.0
2009-01-06 06:10:00,83.975,83.975,83.92,83.93,166800000.0
2009-01-06 06:15:00,83.93,83.93,83.76,83.775,729000000.0
2009-01-06 06:20:00,83.775,83.83,83.765,83.78,419000000.0
2009-01-06 06:25:00,83.78,83.78,83.63,83.73,514000000.0
2009-01-06 06:30:00,83.73,83.735,83.645,83.675,488600000.0
2009-01-06 06:35:00,83.68,83.725,83.645,83.72,324000000.0
2009-01-06 06:40:00,83.72,83.725,83.525,83.545,316800000.0
2009-01-06 06:45:00,83.54,83.67,83.54,83.645,494400000.0
2009-01-06 06:50:00,83.635,83.735,83.63,83.72,442400000.0
2009-01-06 06:55:00,83.725,83.725,83.675,83.725,428800000.0
2009-01-06 07:00:00,83.73,83.73,83.635,83.66,475600000.0
2009-01-06 07:05:00,83.66,83.665,83.62,83.665,297400000.0
2009-01-06 07:10:00,83.665,83.685,83.64,83.665,488600000.0
2009-01-06 07:15:00,83.665,83.715,83.44,83.46,487000000.0
2009-01-06 07:20:00,83.46,83.48,83.36,83.47,509200000.0
2009-01-06 07:25:00,83.465,83.555,83.465,83.525,222800000.0
2009-01-06 07:30:00,83.52,83.52,83.405,83.44,312200000.0
2009-01-06 07:35:00,83.435,83.515,83.42,83.5,364800000.0
2009-01-06 07:40:00,83.49,83.525,83.44,83.48,290800000.0
2009-01-06 07:45:00,83.48,83.51,83.475,83.49,104400000.0
2009-01-06 07:50:00,83.495,83.57,83.48,83.52,296800000.0
2009-01-06 07:55:00,83.52,83.54,83.45,83.485,378000000.0
2009-01-06 08:00:00,83.48,83.575,83.455,83.565,436600000.0
2009-01-06 08:05:00,83.57,83.62,83.515,83.595,397000000.0
2009-01-06 08:10:00,83.6,83.605,83.54,83.56,361200000.0
2009-01-06 08:15:00,83.56,83.7,83.54,83.67,570600000.0
2009-01-06 08:20:00,83.675,83.69,83.61,83.645,433200000.0
2009-01-06 08:25:00,83.645,83.68,83.62,83.64,222200000.0
2009-01-06 08:30:00,83.64,83.64,83.495,83.555,379000000.0
2009-01-06 08:35:00,83.56,83.585,83.53,83.565,307800000.0
2009-01-06 08:40:00,83.565,83.625,83.565,83.625,513800000.0
2009-01-06 08:45:00,83.615,83.73,83.61,83.725,452600000.0
2009-01-06 08:50:00,83.73,83.775,83.685,83.685,433800000.0
2009-01-06 08:55:00,83.685,83.765,83.625,83.745,404600000.0
2009-01-06 09:00:00,83.74,83.785,83.58,83.58,487800000.0
2009-01-06 09:05:00,83.58,83.76,83.575,83.715,417000000.0
2009-01-06 09:10:00,83.715,83.73,83.59,83.64,344400000.0
2009-01-06 09:15:00,83.64,83.71,83.635,83.635,423600000.0
2009-01-06 09:20:00,83.635,83.74,83.595,83.725,442000000.0
2009-01-06 09:25:00,83.715,83.75,83.67,83.735,447000000.0
2009-01-06 09:30:00,83.73,83.845,83.695,83.795,763200000.0
2009-01-06 09:35:00,83.795,83.855,83.71,83.765,733800000.0
2009-01-06 09:40:00,83.76,83.87,83.68,83.72,881200000.0
2009-01-06 09:45:00,83.72,83.795,83.645,83.645,788000000.0
2009-01-06 09:50:00,83.645,83.68,83.51,83.54,571000000.0
2009-01-06 09:55:00,83.54,83.805,83.53,83.76,853000000.0
2009-01-06 10:00:00,83.76,83.815,83.555,83.64,760000000.0
2009-01-06 10:05:00,83.64,83.855,83.625,83.815,949600000.0
2009-01-06 10:10:00,83.82,83.86,83.76,83.76,664000000.0
2009-01-06 10:15:00,83.76,83.775,83.545,83.655,713200000.0
2009-01-06 10:20:00,83.655,83.68,83.515,83.575,873400000.0
2009-01-06 10:25:00,83.575,83.72,83.51,83.715,770000000.0
2009-01-06 10:30:00,83.715,83.83,83.71,83.72,541600000.0
2009-01-06 10:35:00,83.72,83.755,83.625,83.64,446600000.0
2009-01-06 10:40:00,83.64,83.685,83.55,83.55,667400000.0
2009-01-06 10:45:00,83.55,83.69,83.545,83.685,634200000.0
2009-01-06 10:50:00,83.69,83.74,83.655,83.67,611200000.0
2009-01-06 10:55:00,83.665,83.72,83.58,83.65,796800000.0
2009-01-06 11:00:00,83.655,83.745,83.655,83.74,783400000.0
2009-01-06 11:05:00,83.74,83.815,83.735,83.765,687400000.0
2009-01-06 11:10:00,83.765,83.785,83.685,83.785,618200000.0
2009-01-06 11:15:00,83.78,83.9,83.76,83.87,509800000.0
2009-01-06 11:20:00,83.87,83.91,83.855,83.87,471600000.0
2009-01-06 11:25:00,83.87,83.915,83.765,83.805,563000000.0
2009-01-06 11:30:00,83.82,83.9,83.76,83.895,525600000.0
2009-01-06 11:35:00,83.89,84.025,83.85,83.965,548000000.0
2009-01-06 11:40:00,83.97,83.975,83.74,83.84,492400000.0
2009-01-06 11:45:00,83.84,83.915,83.75,83.845,532800000.0
2009-01-06 11:50:00,83.85,83.96,83.845,83.96,616200000.0
2009-01-06 11:55:00,83.96,84.035,83.87,83.875,569400000.0
2009-01-06 12:00:00,83.875,83.89,83.62,83.745,820600000.0
2009-01-06 12:05:00,83.745,83.825,83.68,83.775,862800000.0
2009-01-06 12:10:00,83.775,83.865,83.645,83.85,956800000.0
2009-01-06 12:15:00,83.85,83.87,83.71,83.755,911600000.0
2009-01-06 12:20:00,83.755,83.8,83.705,83.74,625600000.0
2009-01-06 12:25:00,83.74,83.84,83.71,83.835,637200000.0
2009-01-06 12:30:00,83.835,83.835,83.74,83.83,685600000.0
2009-01-06 12:35:00,83.83,83.87,83.765,83.805,550200000.0
2009-01-06 12:40:00,83.805,83.885,83.76,83.88,366800000.0
2009-01-06 12:45:00,83.875,84.005,83.875,83.925,708000000.0
2009-01-06 12:50:00,83.925,83.99,83.84,83.895,813800000.0
2009-01-06 12:55:00,83.895,83.98,83.815,83.94,519000000.0
2009-01-06 13:00:00,83.94,83.96,83.84,83.865,584400000.0
2009-01-06 13:05:00,83.865,83.895,83.805,83.81,486600000.0
2009-01-06 13:10:00,83.815,83.865,83.71,83.73,690000000.0
2009-01-06 13:15:00,83.73,83.845,83.71,83.795,511000000.0
2009-01-06 13:20:00,83.79,83.93,83.745,83.925,668400000.0
2009-01-06 13:25:00,83.92,83.975,83.89,83.935,642000000.0
2009-01-06 13:30:00,83.935,83.955,83.85,83.86,579000000.0
2009-01-06 13:35:00,83.86,83.87,83.77,83.79,670800000.0
2009-01-06 13:40:00,83.785,83.91,83.72,83.765,829200000.0
2009-01-06 13:45:00,83.765,83.86,83.765,83.775,514000000.0
2009-01-06 13:50:00,83.78,83.78,83.715,83.755,432400000.0
2009-01-06 13:55:00,83.765,83.79,83.69,83.715,553200000.0
2009-01-06 14:00:00,83.715,83.825,83.705,83.725,594600000.0
2009-01-06 14:05:00,83.715,83.79,83.715,83.76,271600000.0
2009-01-06 14:10:00,83.76,83.8,83.67,83.725,663600000.0
2009-01-06 14:15:00,83.72,83.8,83.69,83.775,465600000.0
2009-01-06 14:20:00,83.77,83.81,83.72,83.775,282200000.0
2009-01-06 14:25:00,83.78,83.785,83.58,83.595,590200000.0
2009-01-06 14:30:00,83.59,83.64,83.515,83.615,553000000.0
2009-01-06 14:35:00,83.615,83.615,83.51,83.52,546800000.0
2009-01-06 14:40:00,83.52,83.63,83.465,83.545,426400000.0
2009-01-06 14:45:00,83.545,83.565,83.505,83.525,354400000.0
2009-01-06 14:50:00,83.535,83.755,83.535,83.675,645600000.0
2009-01-06 14:55:00,83.685,83.765,83.665,83.685,579400000.0
2009-01-06 15:00:00,83.685,83.83,83.65,83.81,681700000.0
2009-01-06 15:05:00,83.805,83.805,83.675,83.72,533400000.0
2009-01-06 15:10:00,83.73,83.815,83.695,83.755,573400000.0
2009-01-06 15:15:00,83.75,83.8,83.63,83.645,695400000.0
2009-01-06 15:20:00,83.645,83.73,83.62,83.72,689200000.0
2009-01-06 15:25:00,83.715,83.815,83.69,83.77,644200000.0
2009-01-06 15:30:00,83.775,83.855,83.75,83.845,557600000.0
2009-01-06 15:35:00,83.855,83.92,83.83,83.865,618600000.0
2009-01-06 15:40:00,83.855,83.955,83.82,83.89,738400000.0
2009-01-06 15:45:00,83.895,83.99,83.84,83.915,667600000.0
2009-01-06 15:50:00,83.915,83.995,83.88,83.885,516800000.0
2009-01-06 15:55:00,83.885,83.925,83.835,83.91,682800000.0
2009-01-06 16:00:00,83.91,83.96,83.885,83.925,633200000.0
2009-01-06 16:05:00,83.925,83.99,83.87,83.955,515800000.0
2009-01-06 16:10:00,83.96,84.04,83.87,84.005,605000000.0
2009-01-06 16:15:00,84.0,84.08,83.95,84.045,648000000.0
2009-01-06 16:20:00,84.05,84.15,84.03,84.125,726400000.0
2009-01-06 16:25:00,84.125,84.17,83.99,84.03,530800000.0
2009-01-06 16:30:00,84.02,84.075,83.905,83.99,606400000.0
2009-01-06 16:35:00,83.985,84.06,83.985,84.04,626000000.0
2009-01-06 16:40:00,84.04,84.055,83.865,83.88,659600000.0
2009-01-06 16:45:00,83.88,83.97,83.795,83.96,681400000.0
2009-01-06 16:50:00,83.965,84.03,83.935,84.005,650000000.0
2009-01-06 16:55:00,84.005,84.095,83.95,84.085,602600000.0
2009-01-06 17:00:00,84.09,84.18,84.065,84.1,707100000.0
2009-01-06 17:05:00,84.105,84.18,84.075,84.11,775200000.0
2009-01-06 17:10:00,84.105,84.14,84.07,84.105,791000000.0
2009-01-06 17:15:00,84.1,84.14,84.015,84.04,775400000.0
2009-01-06 17:20:00,84.04,84.04,83.875,83.92,693000000.0
2009-01-06 17:25:00,83.92,83.96,83.825,83.955,772500000.0
2009-01-06 17:30:00,83.945,84.035,83.835,84.0,589400000.0
2009-01-06 17:35:00,84.015,84.1,83.985,84.06,488000000.0
2009-01-06 17:40:00,84.06,84.1,84.03,84.075,465600000.0
2009-01-06 17:45:00,84.075,84.13,83.99,84.02,763600000.0
2009-01-06 17:50:00,84.03,84.03,83.87,83.875,655400000.0
2009-01-06 17:55:00,83.88,83.95,83.855,83.875,634200000.0
2009-01-06 18:00:00,83.89,83.92,83.785,83.825,599000000.0
2009-01-06 18:05:00,83.825,83.99,83.82,83.87,800000000.0
2009-01-06 18:10:00,83.87,83.995,83.87,83.91,613400000.0
2009-01-06 18:15:00,83.92,83.935,83.745,83.75,638400000.0
2009-01-06 18:20:00,83.755,83.91,83.745,83.81,599000000.0
2009-01-06 18:25:00,83.815,83.895,83.775,83.89,656600000.0
2009-01-06 18:30:00,83.895,84.025,83.895,83.98,665300000.0
2009-01-06 18:35:00,83.98,84.06,83.935,84.05,629400000.0
2009-01-06 18:40:00,84.05,84.1,83.98,84.015,732300000.0
2009-01-06 18:45:00,84.01,84.04,83.98,83.98,455800000.0
2009-01-06 18:50:00,83.99,84.05,83.99,84.005,614000000.0
2009-01-06 18:55:00,84.01,84.1,83.955,84.0,746600000.0
2009-01-06 19:00:00,84.0,84.05,83.98,84.0,538000000.0
2009-01-06 19:05:00,83.995,84.06,83.995,84.025,346800000.0
2009-01-06 19:10:00,84.025,84.065,83.995,84.0,577000000.0
2009-01-06 19:15:00,84.01,84.115,83.995,84.1,669300000.0
2009-01-06 19:20:00,84.105,84.12,83.985,83.995,865100000.0
2009-01-06 19:25:00,83.99,84.06,83.96,83.96,669400000.0
2009-01-06 19:30:00,83.96,84.04,83.945,84.015,386000000.0
2009-01-06 19:35:00,84.02,84.085,84.0,84.05,354000000.0
2009-01-06 19:40:00,84.055,84.095,84.035,84.085,333600000.0
2009-01-06 19:45:00,84.1,84.11,83.98,84.05,439000000.0
2009-01-06 19:50:00,84.045,84.055,83.99,84.02,534400000.0
2009-01-06 19:55:00,84.025,84.07,83.93,84.065,645200000.0
2009-01-06 20:00:00,84.07,84.085,83.985,84.01,547600000.0
2009-01-06 20:05:00,84.005,84.01,83.83,83.865,622200000.0
2009-01-06 20:10:00,83.865,83.88,83.765,83.78,486000000.0
2009-01-06 20:15:00,83.795,83.815,83.715,83.725,631400000.0
2009-01-06 20:20:00,83.73,83.92,83.7,83.92,674600000.0
2009-01-06 20:25:00,83.92,83.97,83.89,83.945,500400000.0
2009-01-06 20:30:00,83.945,83.945,83.855,83.855,301200000.0
2009-01-06 20:35:00,83.85,83.895,83.8,83.865,333600000.0
2009-01-06 20:40:00,83.86,83.97,83.835,83.965,334600000.0
2009-01-06 20:45:00,83.97,84.03,83.955,83.965,523000000.0
2009-01-06 20:50:00,83.97,83.98,83.89,83.925,591800000.0
2009-01-06 20:55:00,83.93,83.975,83.905,83.975,306800000.0
2009-01-06 21:00:00,83.97,84.08,83.935,84.05,622200000.0
2009-01-06 21:05:00,84.07,84.155,83.95,83.965,807400000.0
2009-01-06 21:10:00,83.975,84.085,83.925,84.05,776600000.0
2009-01-06 21:15:00,84.05,84.12,84.05,84.08,714800000.0
2009-01-06 21:20:00,84.075,84.14,84.035,84.065,758600000.0
2009-01-06 21:25:00,84.065,84.125,83.965,83.975,893800000.0
2009-01-06 21:30:00,83.975,84.05,83.975,84.025,476600000.0
2009-01-06 21:35:00,84.025,84.025,83.915,83.99,460000000.0
2009-01-06 21:40:00,84.005,84.08,83.985,84.02,427400000.0
2009-01-06 21:45:00,84.02,84.065,83.93,83.94,783400000.0
2009-01-06 21:50:00,83.945,83.99,83.9,83.95,682200000.0
2009-01-06 21:55:00,83.95,84.19,83.925,84.1,680000000.0
2009-01-06 22:00:00,84.1,84.175,83.98,84.06,676200000.0
2009-01-06 22:05:00,84.06,84.065,83.86,83.87,701000000.0
2009-01-06 22:10:00,83.875,83.98,83.86,83.94,643200000.0
2009-01-06 22:15:00,83.935,83.995,83.925,83.995,547000000.0
2009-01-06 22:20:00,83.99,84.03,83.93,83.93,546400000.0
2009-01-06 22:25:00,83.93,84.01,83.86,83.955,594000000.0
2009-01-06 22:30:00,83.935,83.96,83.84,83.905,531000000.0
2009-01-06 22:35:00,83.905,84.005,83.905,83.975,714800000.0
2009-01-06 22:40:00,83.975,84.215,83.965,84.16,889000000.0
2009-01-06 22:45:00,84.18,84.19,84.095,84.135,593000000.0
2009-01-06 22:50:00,84.135,84.14,84.075,84.135,383600000.0
2009-01-06 22:55:00,84.135,84.245,84.11,84.215,600400000.0
2009-01-06 23:00:00,84.215,84.215,84.005,84.005,749900000.0
2009-01-06 23:05:00,84.005,84.145,84.0,84.09,610600000.0
2009-01-06 23:10:00,84.075,84.125,84.035,84.035,266000000.0
2009-01-06 23:15:00,84.035,84.045,83.97,84.0,225800000.0
2009-01-06 23:20:00,84.0,84.005,83.94,83.985,238200000.0
2009-01-06 23:25:00,83.99,84.04,83.97,83.99,265200000.0
2009-01-06 23:30:00,83.985,84.06,83.98,84.045,294400000.0
2009-01-06 23:35:00,84.05,84.075,84.04,84.065,105000000.0
2009-01-06 23:40:00,84.065,84.08,84.025,84.04,92800000.0
2009-01-06 23:45:00,84.04,84.055,83.99,84.03,281400000.0
2009-01-06 23:50:00,84.035,84.05,84.0,84.03,221600000.0
2009-01-06 23:55:00,84.03,84.05,84.005,84.045,221400000.0
2009-01-07 00:00:00,84.04,84.06,84.0,84.03,112800000.0
2009-01-07 00:05:00,84.03,84.045,83.905,83.945,104400000.0
2009-01-07 00:10:00,83.945,83.99,83.835,83.855,166000000.0
2009-01-07 00:15:00,83.845,83.88,83.815,83.875,131200000.0
2009-01-07 00:20:00,83.87,83.875,83.825,83.835,178400000.0
2009-01-07 00:25:00,83.83,83.855,83.735,83.82,356800000.0
2009-01-07 00:30:00,83.82,83.83,83.81,83.82,327800000.0
2009-01-07 00:35:00,83.82,83.82,83.71,83.715,113600000.0
2009-01-07 00:40:00,83.695,83.705,83.66,83.675,932599991.0
2009-01-07 00:45:00,83.68,83.68,83.44,83.57,1076199999.0
2009-01-07 00:50:00,83.565,83.64,83.565,83.62,199200000.0
2009-01-07 00:55:00,83.615,83.695,83.615,83.68,251600000.0
2009-01-07 01:00:00,83.69,83.705,83.645,83.7,127000000.0
2009-01-07 01:05:00,83.705,83.725,83.615,83.635,212000000.0
2009-01-07 01:10:00,83.635,83.64,83.588,83.61,176000000.0
2009-01-07 01:15:00,83.63,83.64,83.595,83.61,161200000.0
2009-01-07 01:20:00,83.615,83.665,83.61,83.64,163200000.0
2009-01-07 01:25:00,83.65,83.65,83.56,83.61,322200000.0
2009-01-07 01:30:00,83.615,83.745,83.615,83.64,411600000.0
2009-01-07 01:35:00,83.645,83.685,83.505,83.565,480000000.0
2009-01-07 01:40:00,83.56,83.565,83.48,83.52,240200000.0
2009-01-07 01:45:00,83.515,83.665,83.485,83.665,288400000.0
2009-01-07 01:50:00,83.66,83.715,83.595,83.625,406800000.0
2009-01-07 01:55:00,83.625,83.64,83.6,83.63,114200000.0
2009-01-07 02:00:00,83.63,83.675,83.61,83.655,326800000.0
2009-01-07 02:05:00,83.645,83.745,83.59,83.745,346600000.0
2009-01-07 02:10:00,83.74,83.845,83.725,83.79,236600000.0
2009-01-07 02:15:00,83.81,83.89,83.77,83.825,277000000.0
2009-01-07 02:20:00,83.825,83.855,83.805,83.845,250000000.0
2009-01-07 02:25:00,83.845,83.955,83.84,83.945,164800000.0
2009-01-07 02:30:00,83.94,83.94,83.885,83.895,161600000.0
2009-01-07 02:35:00,83.905,83.955,83.875,83.935,216000000.0
2009-01-07 02:40:00,83.93,84.005,83.905,83.955,233800000.0
2009-01-07 02:45:00,83.96,84.165,83.96,84.165,909600000.0
2009-01-07 02:50:00,84.15,84.195,83.915,83.915,538800000.0
2009-01-07 02:55:00,83.92,84.01,83.865,83.975,493800000.0
2009-01-07 03:00:00,83.985,84.035,83.945,83.975,210200000.0
2009-01-07 03:05:00,83.97,84.065,83.89,83.985,648200000.0
2009-01-07 03:10:00,83.985,84.11,83.9,83.925,747800000.0
2009-01-07 03:15:00,83.925,83.96,83.85,83.945,471800000.0
2009-01-07 03:20:00,83.955,84.015,83.945,84.0,240400000.0
2009-01-07 03:25:00,83.995,84.015,83.97,84.015,191800000.0
2009-01-07 03:30:00,84.0,84.015,83.975,84.005,158000000.0
2009-01-07 03:35:00,84.01,84.015,83.955,83.975,130000000.0
2009-01-07 03:40:00,83.98,84.05,83.975,84.03,112000000.0
2009-01-07 03:45:00,84.025,84.085,84.02,84.055,218200000.0
2009-01-07 03:50:00,84.045,84.09,84.035,84.09,190400000.0
2009-01-07 03:55:00,84.095,84.185,84.09,84.145,267600000.0
2009-01-07 04:00:00,84.145,84.155,84.105,84.115,137600000.0
2009-01-07 04:05:00,84.115,84.165,84.085,84.15,215600000.0
2009-01-07 04:10:00,84.155,84.26,84.155,84.26,246800000.0
2009-01-07 04:15:00,84.26,84.26,84.195,84.205,264000000.0
2009-01-07 04:20:00,84.2,84.215,84.155,84.185,139600000.0
2009-01-07 04:25:00,84.185,84.19,84.125,84.135,286400000.0
2009-01-07 04:30:00,84.135,84.14,84.005,84.08,326400000.0
2009-01-07 04:35:00,84.075,84.09,84.03,84.07,193600000.0
2009-01-07 04:40:00,84.07,84.075,83.985,84.04,282800000.0
2009-01-07 04:45:00,84.035,84.035,83.905,83.94,396400000.0
2009-01-07 04:50:00,83.935,84.04,83.92,83.945,418000000.0
2009-01-07 04:55:00,83.945,84.025,83.91,84.015,276000000.0
2009-01-07 05:00:00,84.035,84.045,83.985,83.99,296400000.0
2009-01-07 05:05:00,83.99,84.08,83.96,84.03,342600000.0
2009-01-07 05:10:00,84.03,84.145,83.985,84.115,223000000.0
2009-01-07 05:15:00,84.12,84.14,84.06,84.13,193600000.0
2009-01-07 05:20:00,84.125,84.17,84.115,84.115,154800000.0
2009-01-07 05:25:00,84.11,84.16,84.08,84.14,171600000.0
2009-01-07 05:30:00,84.13,84.13,84.1,84.11,144800000.0
2009-01-07 05:35:00,84.1,84.16,84.07,84.075,216800000.0
2009-01-07 05:40:00,84.075,84.105,84.045,84.09,196800000.0
2009-01-07 05:45:00,84.09,84.205,84.07,84.19,473200000.0
2009-01-07 05:50:00,84.195,84.31,84.185,84.225,228400000.0
2009-01-07 05:55:00,84.23,84.24,84.18,84.185,255600000.0
2009-01-07 06:00:00,84.19,84.205,84.155,84.195,253600000.0
2009-01-07 06:05:00,84.19,84.225,84.145,84.195,359600000.0
2009-01-07 06:10:00,84.19,84.21,84.18,84.205,142800000.0
2009-01-07 06:15:00,84.2,84.23,84.175,84.2,167800000.0
2009-01-07 06:20:00,84.205,84.215,84.2,84.21,41200000.0
2009-01-07 06:25:00,84.199,84.22,84.153,84.158,198000000.0
2009-01-07 06:30:00,84.195,84.2,84.15,84.155,162800000.0
2009-01-07 06:35:00,84.155,84.175,84.145,84.17,143600000.0
2009-01-07 06:40:00,84.165,84.18,84.15,84.17,136000000.0
2009-01-07 06:45:00,84.165,84.185,84.1,84.105,138000000.0
2009-01-07 06:50:00,84.105,84.135,84.085,84.12,158800000.0
2009-01-07 06:55:00,84.12,84.135,84.08,84.08,179600000.0
2009-01-07 07:00:00,84.08,84.095,84.06,84.065,160800000.0
2009-01-07 07:05:00,84.065,84.085,84.01,84.02,220000000.0
2009-01-07 07:10:00,84.015,84.035,83.95,84.035,237200000.0
2009-01-07 07:15:00,84.05,84.05,83.98,84.01,238800000.0
2009-01-07 07:20:00,84.005,84.04,83.995,84.015,197200000.0
2009-01-07 07:25:00,84.015,84.135,84.015,84.12,266400000.0
2009-01-07 07:30:00,84.12,84.245,84.09,84.175,286800000.0
2009-01-07 07:35:00,84.18,84.18,84.105,84.15,229200000.0
2009-01-07 07:40:00,84.155,84.185,84.145,84.185,155600000.0
2009-01-07 07:45:00,84.19,84.19,84.105,84.14,152000000.0
2009-01-07 07:50:00,84.14,84.255,84.14,84.19,427000000.0
2009-01-07 07:55:00,84.175,84.18,84.12,84.16,221200000.0
2009-01-07 08:00:00,84.165,84.17,84.1,84.11,271600000.0
2009-01-07 08:05:00,84.11,84.13,84.08,84.09,191600000.0
2009-01-07 08:10:00,84.095,84.125,84.09,84.12,108000000.0
2009-01-07 08:15:00,84.115,84.16,84.105,84.125,158800000.0
2009-01-07 08:20:00,84.12,84.14,84.095,84.12,274000000.0
2009-01-07 08:25:00,84.12,84.12,84.025,84.025,224800000.0
2009-01-07 08:30:00,84.025,84.035,83.935,83.95,446900000.0
2009-01-07 08:35:00,83.955,83.995,83.905,83.99,562000000.0
2009-01-07 08:40:00,83.99,84.03,83.95,83.985,286800000.0
2009-01-07 08:45:00,83.985,84.085,83.985,84.08,200400000.0
2009-01-07 08:50:00,84.075,84.175,84.07,84.12,452000000.0
2009-01-07 08:55:00,84.11,84.125,83.915,83.935,493400000.0
2009-01-07 09:00:00,83.94,83.99,83.91,83.925,447600000.0
2009-01-07 09:05:00,83.925,84.04,83.9,84.015,454600000.0
2009-01-07 09:10:00,84.015,84.03,83.87,83.92,649600000.0
2009-01-07 09:15:00,83.92,84.07,83.91,84.04,573600000.0
2009-01-07 09:20:00,84.045,84.13,84.045,84.105,529600000.0
2009-01-07 09:25:00,84.11,84.165,84.04,84.115,604600000.0
2009-01-07 09:30:00,84.115,84.3,84.11,84.25,802400000.0
2009-01-07 09:35:00,84.245,84.325,84.17,84.23,746400000.0
2009-01-07 09:40:00,84.24,84.425,84.195,84.39,822600000.0
2009-01-07 09:45:00,84.39,84.485,84.38,84.435,809200000.0
2009-01-07 09:50:00,84.445,84.545,84.39,84.39,662800000.0
2009-01-07 09:55:00,84.385,84.465,84.325,84.37,908800000.0
2009-01-07 10:00:00,84.37,84.4,84.31,84.315,690600000.0
2009-01-07 10:05:00,84.315,84.385,84.25,84.385,530000000.0
2009-01-07 10:10:00,84.38,84.41,84.235,84.295,653200000.0
2009-01-07 10:15:00,84.295,84.325,84.25,84.325,558200000.0
2009-01-07 10:20:00,84.325,84.405,84.29,84.405,676800000.0
2009-01-07 10:25:00,84.41,84.44,84.335,84.435,501000000.0
2009-01-07 10:30:00,84.43,84.525,84.425,84.45,661800000.0
2009-01-07 10:35:00,84.45,84.765,84.385,84.635,673600000.0
2009-01-07 10:40:00,84.635,84.675,84.46,84.485,613000000.0
2009-01-07 10:45:00,84.485,84.54,84.395,84.525,584900000.0
2009-01-07 10:50:00,84.525,84.525,84.325,84.36,629800000.0
2009-01-07 10:55:00,84.36,84.405,84.255,84.27,622600000.0
2009-01-07 11:00:00,84.275,84.315,84.185,84.315,595000000.0
2009-01-07 11:05:00,84.31,84.41,84.285,84.38,639400000.0
2009-01-07 11:10:00,84.38,84.415,84.28,84.34,499200000.0
2009-01-07 11:15:00,84.345,84.365,84.28,84.35,551600000.0
2009-01-07 11:20:00,84.335,84.425,84.33,84.345,537300000.0
2009-01-07 11:25:00,84.345,84.405,84.245,84.3,785800000.0
2009-01-07 11:30:00,84.3,84.395,84.27,84.39,554200000.0
2009-01-07 11:35:00,84.39,84.49,84.29,84.44,586400000.0
2009-01-07 11:40:00,84.45,84.535,84.405,84.535,587200000.0
2009-01-07 11:45:00,84.54,84.59,84.48,84.48,644700000.0
2009-01-07 11:50:00,84.48,84.52,84.445,84.485,593000000.0
2009-01-07 11:55:00,84.48,84.53,84.45,84.48,764400000.0
2009-01-07 12:00:00,84.48,84.5,84.4,84.4,564000000.0
2009-01-07 12:05:00,84.4,84.455,84.385,84.425,630800000.0
2009-01-07 12:10:00,84.425,84.545,84.4,84.5,655600000.0
2009-01-07 12:15:00,84.5,84.545,84.45,84.455,516400000.0
2009-01-07 12:20:00,84.46,84.58,84.46,84.53,502600000.0
2009-01-07 12:25:00,84.53,84.59,84.5,84.565,382600000.0
2009-01-07 12:30:00,84.565,84.575,84.315,84.315,489600000.0
2009-01-07 12:35:00,84.295,84.525,84.295,84.52,566200000.0
2009-01-07 12:40:00,84.52,84.55,84.48,84.525,511800000.0
2009-01-07 12:45:00,84.525,84.6,84.525,84.57,314400000.0
2009-01-07 12:50:00,84.575,84.605,84.515,84.57,313600000.0
2009-01-07 12:55:00,84.585,84.59,84.525,84.58,379000000.0
2009-01-07 13:00:00,84.58,84.605,84.51,84.51,518200000.0
2009-01-07 13:05:00,84.525,84.53,84.48,84.48,269800000.0
2009-01-07 13:10:00,84.495,84.615,84.48,84.58,327400000.0
2009-01-07 13:15:00,84.58,84.645,84.58,84.615,302000000.0
2009-01-07 13:20:00,84.625,84.73,84.58,84.615,438800000.0
2009-01-07 13:25:00,84.61,84.78,84.6,84.71,551800000.0
2009-01-07 13:30:00,84.715,84.795,84.675,84.765,633400000.0
2009-01-07 13:35:00,84.765,84.77,84.64,84.74,462200000.0
2009-01-07 13:40:00,84.74,84.805,84.685,84.805,328600000.0
2009-01-07 13:45:00,84.8,84.845,84.735,84.745,490000000.0
2009-01-07 13:50:00,84.735,84.81,84.725,84.8,554800000.0
2009-01-07 13:55:00,84.8,84.825,84.655,84.675,364200000.0
2009-01-07 14:00:00,84.675,84.7,84.62,84.65,331500000.0
2009-01-07 14:05:00,84.655,84.705,84.635,84.655,332700000.0
2009-01-07 14:10:00,84.65,84.66,84.585,84.635,322400000.0
2009-01-07 14:15:00,84.63,84.715,84.63,84.675,228400000.0
2009-01-07 14:20:00,84.675,84.71,84.55,84.59,413600000.0
2009-01-07 14:25:00,84.585,84.675,84.545,84.65,389800000.0
2009-01-07 14:30:00,84.645,84.645,84.565,84.585,278000000.0
2009-01-07 14:35:00,84.585,84.64,84.58,84.595,472600000.0
2009-01-07 14:40:00,84.595,84.625,84.57,84.58,279000000.0
2009-01-07 14:45:00,84.585,84.59,84.51,84.535,232800000.0
2009-01-07 14:50:00,84.535,84.535,84.455,84.51,339400000.0
2009-01-07 14:55:00,84.505,84.515,84.38,84.44,391600000.0
2009-01-07 15:00:00,84.43,84.43,84.34,84.38,264000000.0
2009-01-07 15:05:00,84.375,84.505,84.365,84.46,407800000.0
2009-01-07 15:10:00,84.47,84.525,84.35,84.37,480600000.0
2009-01-07 15:15:00,84.405,84.425,84.11,84.265,740200000.0
2009-01-07 15:20:00,84.265,84.42,84.265,84.38,639800000.0
2009-01-07 15:25:00,84.36,84.82,84.36,84.775,801200000.0
2009-01-07 15:30:00,84.775,84.84,84.67,84.82,802000000.0
2009-01-07 15:35:00,84.82,85.06,84.735,85.0,775400000.0
2009-01-07 15:40:00,85.0,85.015,84.81,84.845,836600000.0
2009-01-07 15:45:00,84.845,84.99,84.845,84.92,854000000.0
2009-01-07 15:50:00,84.92,85.165,84.91,85.1,841000000.0
2009-01-07 15:55:00,85.1,85.255,85.06,85.085,834500000.0
2009-01-07 16:00:00,85.085,85.085,84.805,84.825,834400000.0
2009-01-07 16:05:00,84.83,84.925,84.81,84.89,745800000.0
2009-01-07 16:10:00,84.89,84.965,84.85,84.965,753200000.0
2009-01-07 16:15:00,84.965,84.995,84.89,84.93,599200000.0
2009-01-07 16:20:00,84.945,84.995,84.865,84.89,608600000.0
2009-01-07 16:25:00,84.885,84.9,84.805,84.86,666800000.0
2009-01-07 16:30:00,84.86,84.985,84.85,84.955,570800000.0
2009-01-07 16:35:00,84.95,84.97,84.745,84.815,541600000.0
2009-01-07 16:40:00,84.815,84.87,84.745,84.815,546500000.0
2009-01-07 16:45:00,84.815,84.9,84.81,84.875,627600000.0
2009-01-07 16:50:00,84.87,84.895,84.785,84.8,553600000.0
2009-01-07 16:55:00,84.8,84.84,84.69,84.72,679800000.0
2009-01-07 17:00:00,84.71,84.81,84.68,84.72,649400000.0
2009-01-07 17:05:00,84.715,84.75,84.625,84.68,613000000.0
2009-01-07 17:10:00,84.675,84.725,84.645,84.69,539600000.0
2009-01-07 17:15:00,84.695,84.7,84.61,84.665,658200000.0
2009-01-07 17:20:00,84.665,84.665,84.56,84.58,534600000.0
2009-01-07 17:25:00,84.585,84.625,84.535,84.58,549600000.0
2009-01-07 17:30:00,84.575,84.575,84.465,84.51,548000000.0
2009-01-07 17:35:00,84.51,84.56,84.475,84.495,646400000.0
2009-01-07 17:40:00,84.49,84.565,84.465,84.485,510000000.0
2009-01-07 17:45:00,84.49,84.545,84.26,84.26,603600000.0
2009-01-07 17:50:00,84.245,84.355,84.195,84.255,738600000.0
2009-01-07 17:55:00,84.24,84.445,84.18,84.445,728800000.0
2009-01-07 18:00:00,84.46,84.48,84.375,84.405,792600000.0
2009-01-07 18:05:00,84.41,84.44,84.25,84.355,815600000.0
2009-01-07 18:10:00,84.355,84.505,84.325,84.47,684800000.0
2009-01-07 18:15:00,84.475,84.51,84.415,84.45,780600000.0
2009-01-07 18:20:00,84.44,84.49,84.395,84.415,733800000.0
2009-01-07 18:25:00,84.42,84.54,84.42,84.515,696000000.0
2009-01-07 18:30:00,84.515,84.53,84.365,84.385,632200000.0
2009-01-07 18:35:00,84.385,84.45,84.36,84.415,624200000.0
2009-01-07 18:40:00,84.405,84.59,84.4,84.57,564200000.0
2009-01-07 18:45:00,84.56,84.605,84.54,84.59,673800000.0
2009-01-07 18:50:00,84.585,84.725,84.585,84.66,825400000.0
2009-01-07 18:55:00,84.655,84.7,84.63,84.69,710200000.0
2009-01-07 19:00:00,84.685,84.7,84.515,84.545,709200000.0
2009-01-07 19:05:00,84.55,84.685,84.515,84.56,688200000.0
2009-01-07 19:10:00,84.56,84.615,84.525,84.605,490800000.0
2009-01-07 19:15:00,84.61,84.76,84.605,84.75,451400000.0
2009-01-07 19:20:00,84.76,84.78,84.695,84.71,455800000.0
2009-01-07 19:25:00,84.71,84.72,84.585,84.585,404400000.0
2009-01-07 19:30:00,84.58,84.635,84.525,84.575,334400000.0
2009-01-07 19:35:00,84.565,84.625,84.56,84.62,256000000.0
2009-01-07 19:40:00,84.62,84.625,84.47,84.55,287800000.0
2009-01-07 19:45:00,84.545,84.585,84.505,84.505,338000000.0
2009-01-07 19:50:00,84.505,84.505,84.43,84.48,299200000.0
2009-01-07 19:55:00,84.48,84.495,84.455,84.49,327600000.0
2009-01-07 20:00:00,84.485,84.54,84.45,84.485,288800000.0
2009-01-07 20:05:00,84.485,84.56,84.465,84.47,446600000.0
2009-01-07 20:10:00,84.47,84.515,84.455,84.475,344600000.0
2009-01-07 20:15:00,84.47,84.495,84.43,84.43,395800000.0
2009-01-07 20:20:00,84.435,84.455,84.395,84.405,215600000.0
2009-01-07 20:25:00,84.41,84.49,84.34,84.46,523200000.0
2009-01-07 20:30:00,84.455,84.515,84.365,84.37,531200000.0
2009-01-07 20:35:00,84.37,84.395,84.31,84.335,591800000.0
2009-01-07 20:40:00,84.335,84.335,84.19,84.25,798100000.0
2009-01-07 20:45:00,84.255,84.36,84.25,84.31,555600000.0
2009-01-07 20:50:00,84.305,84.315,84.24,84.27,272400000.0
2009-01-07 20:55:00,84.265,84.28,84.17,84.17,359800000.0
2009-01-07 21:00:00,84.17,84.195,84.065,84.075,399600000.0
2009-01-07 21:05:00,84.075,84.185,84.04,84.185,590800000.0
2009-01-07 21:10:00,84.18,84.18,84.105,84.125,502800000.0
2009-01-07 21:15:00,84.125,84.175,84.08,84.1,572800000.0
2009-01-07 21:20:00,84.08,84.115,84.03,84.03,597800000.0
2009-01-07 21:25:00,84.03,84.075,83.99,84.065,658200000.0
2009-01-07 21:30:00,84.06,84.16,84.04,84.06,569000000.0
2009-01-07 21:35:00,84.07,84.16,84.025,84.145,626600000.0
2009-01-07 21:40:00,84.145,84.23,84.135,84.2,468800000.0
2009-01-07 21:45:00,84.195,84.24,84.165,84.19,303200000.0
2009-01-07 21:50:00,84.19,84.195,84.11,84.11,622600000.0
2009-01-07 21:55:00,84.11,84.125,84.045,84.075,299400000.0
2009-01-07 22:00:00,84.075,84.08,83.955,83.98,589399996.0
2009-01-07 22:05:00,83.98,83.98,83.775,83.815,1199399991.0
2009-01-07 22:10:00,83.81,83.88,83.76,83.81,385400000.0
2009-01-07 22:15:00,83.81,83.815,83.635,83.765,670600000.0
2009-01-07 22:20:00,83.765,83.89,83.72,83.89,459000000.0
2009-01-07 22:25:00,83.89,83.94,83.86,83.875,317000000.0
2009-01-07 22:30:00,83.885,84.075,83.885,83.95,447200000.0
2009-01-07 22:35:00,83.96,83.96,83.845,83.865,439400000.0
2009-01-07 22:40:00,83.87,83.925,83.825,83.895,344000000.0
2009-01-07 22:45:00,83.9,83.955,83.885,83.91,315400000.0
2009-01-07 22:50:00,83.905,83.925,83.855,83.875,239200000.0
2009-01-07 22:55:00,83.875,84.145,83.875,84.14,436200000.0
2009-01-07 23:00:00,84.165,84.165,84.0,84.0,994400000.0
2009-01-07 23:05:00,84.005,84.055,83.95,84.025,210400000.0
2009-01-07 23:10:00,84.025,84.085,84.01,84.045,179200000.0
2009-01-07 23:15:00,84.035,84.09,84.035,84.06,145600000.0
2009-01-07 23:20:00,84.065,84.08,84.04,84.065,175200000.0
2009-01-07 23:25:00,84.055,84.13,84.05,84.09,204000000.0
2009-01-07 23:30:00,84.09,84.09,84.03,84.045,191000000.0
2009-01-07 23:35:00,84.045,84.085,84.035,84.075,101800000.0
2009-01-07 23:40:00,84.075,84.08,84.055,84.075,38800000.0
2009-01-07 23:45:00,84.075,84.155,84.06,84.155,286600000.0
2009-01-07 23:50:00,84.15,84.23,84.115,84.195,313600000.0
2009-01-07 23:55:00,84.19,84.21,83.995,84.095,230800000.0
2009-01-08 00:00:00,84.095,84.17,84.08,84.12,108000000.0
2009-01-08 00:05:00,84.125,84.16,84.12,84.15,28800000.0
2009-01-08 00:10:00,84.155,84.165,84.125,84.125,33600000.0
2009-01-08 00:15:00,84.12,84.13,84.05,84.055,52800000.0
2009-01-08 00:20:00,84.065,84.14,84.045,84.065,120400000.0
2009-01-08 00:25:00,84.065,84.1,84.05,84.075,82800000.0
2009-01-08 00:30:00,84.075,84.105,84.0,84.01,134400000.0
2009-01-08 00:35:00,84.01,84.07,84.01,84.07,111600000.0
2009-01-08 00:40:00,84.07,84.075,84.0,84.015,60200000.0
2009-01-08 00:45:00,84.015,84.045,84.015,84.03,36400000.0
2009-01-08 00:50:00,84.03,84.065,84.0,84.055,42200000.0
2009-01-08 00:55:00,84.05,84.05,84.015,84.045,61600000.0
2009-01-08 01:00:00,84.06,84.15,84.06,84.09,165400000.0
2009-01-08 01:05:00,84.095,84.125,84.085,84.1,93200000.0
2009-01-08 01:10:00,84.1,84.105,84.07,84.075,160800000.0
2009-01-08 01:15:00,84.08,84.14,84.055,84.14,147200000.0
2009-01-08 01:20:00,84.135,84.145,84.065,84.07,112400000.0
2009-01-08 01:25:00,84.08,84.095,84.04,84.06,154800000.0
2009-01-08 01:30:00,84.045,84.08,84.035,84.045,141200000.0
2009-01-08 01:35:00,84.045,84.06,83.965,83.97,132000000.0
2009-01-08 01:40:00,83.975,83.98,83.92,83.935,219600000.0
2009-01-08 01:45:00,83.94,83.95,83.9,83.94,195200000.0
2009-01-08 01:50:00,83.935,84.015,83.915,83.995,206000000.0
2009-01-08 01:55:00,83.995,84.02,83.96,83.965,251800000.0
2009-01-08 02:00:00,83.965,84.02,83.855,83.94,406000000.0
2009-01-08 02:05:00,83.935,84.01,83.935,83.97,187200000.0
2009-01-08 02:10:00,83.97,83.97,83.91,83.945,187200000.0
2009-01-08 02:15:00,83.95,84.02,83.92,83.985,203200000.0
2009-01-08 02:20:00,83.99,84.03,83.955,84.01,191200000.0
2009-01-08 02:25:00,84.01,84.045,83.945,83.945,175400000.0
2009-01-08 02:30:00,83.945,83.95,83.79,83.815,508600000.0
2009-01-08 02:35:00,83.81,83.85,83.775,83.85,536800000.0
2009-01-08 02:40:00,83.86,83.86,83.715,83.755,261800000.0
2009-01-08 02:45:00,83.75,83.835,83.745,83.82,219000000.0
2009-01-08 02:50:00,83.82,83.85,83.775,83.805,181800000.0
2009-01-08 02:55:00,83.785,83.865,83.775,83.81,276200000.0
2009-01-08 03:00:00,83.815,83.9,83.785,83.855,171200000.0
2009-01-08 03:05:00,83.855,83.95,83.84,83.915,148600000.0
2009-01-08 03:10:00,83.92,83.96,83.9,83.94,180800000.0
2009-01-08 03:15:00,83.94,84.0,83.93,83.945,174400000.0
2009-01-08 03:20:00,83.945,83.955,83.915,83.92,132800000.0
2009-01-08 03:25:00,83.92,83.975,83.92,83.95,96000000.0
2009-01-08 03:30:00,83.945,84.03,83.93,84.01,192000000.0
2009-01-08 03:35:00,84.01,84.05,84.0,84.02,83200000.0
2009-01-08 03:40:00,84.02,84.1,83.995,84.06,182000000.0
2009-01-08 03:45:00,84.065,84.14,83.98,84.01,252800000.0
2009-01-08 03:50:00,84.005,84.05,84.005,84.05,189200000.0
2009-01-08 03:55:00,84.035,84.045,83.97,83.975,242400000.0
2009-01-08 04:00:00,83.98,83.98,83.905,83.905,314800000.0
2009-01-08 04:05:00,83.91,83.975,83.89,83.965,278000000.0
2009-01-08 04:10:00,83.96,83.995,83.875,83.88,223600000.0
2009-01-08 04:15:00,83.88,83.9,83.805,83.9,477800000.0
2009-01-08 04:20:00,83.915,83.945,83.835,83.85,330400000.0
2009-01-08 04:25:00,83.855,83.88,83.81,83.825,348000000.0
2009-01-08 04:30:00,83.825,83.925,83.825,83.87,205800000.0
2009-01-08 04:35:00,83.87,83.93,83.845,83.845,351600000.0
2009-01-08 04:40:00,83.86,83.865,83.78,83.78,266800000.0
2009-01-08 04:45:00,83.78,83.855,83.78,83.855,216400000.0
2009-01-08 04:50:00,83.86,83.875,83.84,83.855,166400000.0
2009-01-08 04:55:00,83.855,83.915,83.805,83.895,224000000.0
2009-01-08 05:00:00,83.895,83.9,83.86,83.89,244400000.0
2009-01-08 05:05:00,83.895,83.915,83.875,83.905,200400000.0
2009-01-08 05:10:00,83.9,83.91,83.855,83.885,270400000.0
2009-01-08 05:15:00,83.88,83.885,83.835,83.87,202400000.0
2009-01-08 05:20:00,83.865,83.88,83.815,83.85,224800000.0
2009-01-08 05:25:00,83.845,83.915,83.845,83.91,166000000.0
2009-01-08 05:30:00,83.905,83.91,83.845,83.855,288400000.0
2009-01-08 05:35:00,83.85,83.865,83.81,83.855,280000000.0
2009-01-08 05:40:00,83.855,83.935,83.83,83.915,376600000.0
2009-01-08 05:45:00,83.915,83.92,83.87,83.9,196000000.0
2009-01-08 05:50:00,83.905,83.905,83.86,83.86,106800000.0
2009-01-08 05:55:00,83.86,83.915,83.86,83.895,285200000.0
2009-01-08 06:00:00,83.89,83.925,83.87,83.925,248800000.0
2009-01-08 06:05:00,83.93,83.99,83.905,83.96,335200000.0
2009-01-08 06:10:00,83.965,83.985,83.91,83.925,317200000.0
2009-01-08 06:15:00,83.93,83.975,83.87,83.965,311800000.0
2009-01-08 06:20:00,83.955,83.99,83.86,83.865,436000000.0
2009-01-08 06:25:00,83.86,83.905,83.83,83.87,306400000.0
2009-01-08 06:30:00,83.875,83.93,83.81,83.89,354000000.0
2009-01-08 06:35:00,83.895,83.9,83.83,83.895,326000000.0
2009-01-08 06:40:00,83.895,83.955,83.875,83.945,230000000.0
2009-01-08 06:45:00,83.945,83.995,83.905,83.98,279200000.0
2009-01-08 06:50:00,83.98,84.0,83.93,83.965,235200000.0
2009-01-08 06:55:00,83.965,83.985,83.94,83.985,249600000.0
2009-01-08 07:00:00,83.98,83.995,83.905,83.965,225600000.0
2009-01-08 07:05:00,83.975,84.0,83.945,83.97,278200000.0
2009-01-08 07:10:00,83.98,84.015,83.93,83.93,157000000.0
2009-01-08 07:15:00,83.935,83.96,83.915,83.955,250800000.0
2009-01-08 07:20:00,83.96,83.965,83.91,83.925,204400000.0
2009-01-08 07:25:00,83.93,83.98,83.9,83.95,221200000.0
2009-01-08 07:30:00,83.95,83.96,83.89,83.935,264400000.0
2009-01-08 07:35:00,83.93,83.93,83.88,83.92,323200000.0
2009-01-08 07:40:00,83.925,83.975,83.92,83.945,274400000.0
2009-01-08 07:45:00,83.945,83.97,83.91,83.935,225200000.0
2009-01-08 07:50:00,83.93,83.96,83.85,83.865,208000000.0
2009-01-08 07:55:00,83.865,83.88,83.84,83.84,300400000.0
2009-01-08 08:00:00,83.855,83.9,83.78,83.85,374000000.0
2009-01-08 08:05:00,83.85,83.85,83.735,83.825,416800000.0
2009-01-08 08:10:00,83.825,83.85,83.765,83.8,348400000.0
2009-01-08 08:15:00,83.805,83.83,83.715,83.715,488600000.0
2009-01-08 08:20:00,83.72,83.87,83.715,83.775,546800000.0
2009-01-08 08:25:00,83.77,83.925,83.76,83.87,512400000.0
2009-01-08 08:30:00,83.87,83.885,83.81,83.855,566400000.0
2009-01-08 08:35:00,83.855,83.895,83.84,83.865,377600000.0
2009-01-08 08:40:00,83.87,83.905,83.84,83.9,392400000.0
2009-01-08 08:45:00,83.895,83.95,83.86,83.87,404400000.0
2009-01-08 08:50:00,83.87,83.875,83.68,83.75,493800000.0
2009-01-08 08:55:00,83.745,83.825,83.67,83.78,690000000.0
2009-01-08 09:00:00,83.785,83.79,83.715,83.745,685200000.0
2009-01-08 09:05:00,83.745,83.835,83.715,83.8,534000000.0
2009-01-08 09:10:00,83.8,83.85,83.76,83.825,450000000.0
2009-01-08 09:15:00,83.825,83.83,83.685,83.73,679800000.0
2009-01-08 09:20:00,83.73,83.825,83.725,83.785,525400000.0
2009-01-08 09:25:00,83.785,83.855,83.755,83.82,726200000.0
2009-01-08 09:30:00,83.82,83.825,83.59,83.6,521200000.0
2009-01-08 09:35:00,83.595,83.605,83.41,83.535,666100000.0
2009-01-08 09:40:00,83.54,83.55,83.305,83.335,612200000.0
2009-01-08 09:45:00,83.335,83.505,83.325,83.425,582600000.0
2009-01-08 09:50:00,83.44,83.45,83.06,83.065,671000000.0
2009-01-08 09:55:00,83.06,83.175,82.925,83.17,714600000.0
2009-01-08 10:00:00,83.185,83.235,83.035,83.045,772800000.0
2009-01-08 10:05:00,83.045,83.22,83.005,83.22,512600000.0
2009-01-08 10:10:00,83.215,83.27,83.105,83.23,701400000.0
2009-01-08 10:15:00,83.24,83.29,83.03,83.06,734200000.0
2009-01-08 10:20:00,83.065,83.12,82.985,82.99,623400000.0
2009-01-08 10:25:00,82.99,83.18,82.985,83.16,569600000.0
2009-01-08 10:30:00,83.165,83.25,83.135,83.23,716400000.0
2009-01-08 10:35:00,83.24,83.24,83.105,83.17,572400000.0
2009-01-08 10:40:00,83.175,83.19,83.06,83.145,652200000.0
2009-01-08 10:45:00,83.15,83.205,83.105,83.2,634200000.0
2009-01-08 10:50:00,83.2,83.215,83.07,83.205,574000000.0
2009-01-08 10:55:00,83.205,83.215,83.09,83.15,609000000.0
2009-01-08 11:00:00,83.135,83.22,83.125,83.14,648000000.0
2009-01-08 11:05:00,83.135,83.23,83.12,83.135,601400000.0
2009-01-08 11:10:00,83.145,83.205,83.125,83.2,415400000.0
2009-01-08 11:15:00,83.2,83.23,83.135,83.15,542000000.0
2009-01-08 11:20:00,83.14,83.245,83.135,83.225,682800000.0
2009-01-08 11:25:00,83.23,83.39,83.225,83.35,685800000.0
2009-01-08 11:30:00,83.35,83.385,83.29,83.315,583800000.0
2009-01-08 11:35:00,83.315,83.43,83.31,83.42,443200000.0
2009-01-08 11:40:00,83.435,83.53,83.355,83.515,611800000.0
2009-01-08 11:45:00,83.515,83.635,83.49,83.545,624400000.0
2009-01-08 11:50:00,83.545,83.545,83.415,83.445,577400000.0
2009-01-08 11:55:00,83.45,83.53,83.44,83.495,700200000.0
2009-01-08 12:00:00,83.495,83.57,83.375,83.47,835200000.0
2009-01-08 12:05:00,83.475,83.485,83.355,83.38,513000000.0
2009-01-08 12:10:00,83.38,83.415,83.285,83.345,463600000.0
2009-01-08 12:15:00,83.345,83.375,83.28,83.28,526400000.0
2009-01-08 12:20:00,83.28,83.28,83.15,83.16,638800000.0
2009-01-08 12:25:00,83.16,83.27,83.16,83.205,448400000.0
2009-01-08 12:30:00,83.205,83.26,83.175,83.22,600600000.0
2009-01-08 12:35:00,83.23,83.235,83.13,83.19,611000000.0
2009-01-08 12:40:00,83.195,83.28,83.175,83.265,419200000.0
2009-01-08 12:45:00,83.27,83.295,83.205,83.225,454800000.0
2009-01-08 12:50:00,83.225,83.275,83.175,83.19,480800000.0
2009-01-08 12:55:00,83.19,83.235,83.15,83.215,541600000.0
2009-01-08 13:00:00,83.215,83.265,83.14,83.26,474000000.0
2009-01-08 13:05:00,83.265,83.285,83.19,83.195,270400000.0
2009-01-08 13:10:00,83.19,83.21,83.13,83.165,456800000.0
2009-01-08 13:15:00,83.16,83.16,83.08,83.105,426600000.0
2009-01-08 13:20:00,83.11,83.18,83.09,83.17,455600000.0
2009-01-08 13:25:00,83.165,83.205,83.155,83.185,374400000.0
2009-01-08 13:30:00,83.19,83.21,83.155,83.195,355600000.0
2009-01-08 13:35:00,83.19,83.25,83.17,83.24,490400000.0
2009-01-08 13:40:00,83.24,83.28,83.225,83.265,563600000.0
2009-01-08 13:45:00,83.265,83.275,83.09,83.115,512400000.0
2009-01-08 13:50:00,83.12,83.195,83.1,83.145,532200000.0
2009-01-08 13:55:00,83.145,83.185,83.085,83.105,363400000.0
2009-01-08 14:00:00,83.115,83.215,83.115,83.21,414200000.0
2009-01-08 14:05:00,83.215,83.27,83.18,83.215,573200000.0
2009-01-08 14:10:00,83.215,83.23,83.07,83.135,627400000.0
2009-01-08 14:15:00,83.14,83.2,83.09,83.155,614000000.0
2009-01-08 14:20:00,83.145,83.185,83.095,83.165,683200000.0
2009-01-08 14:25:00,83.16,83.225,83.07,83.2,565400000.0
2009-01-08 14:30:00,83.195,83.28,82.975,83.025,692900000.0
2009-01-08 14:35:00,83.035,83.12,82.98,83.04,728600000.0
2009-01-08 14:40:00,83.04,83.16,82.995,83.155,668400000.0
2009-01-08 14:45:00,83.155,83.155,83.0,83.025,755000000.0
2009-01-08 14:50:00,83.025,83.145,82.975,83.07,691800000.0
2009-01-08 14:55:00,83.05,83.145,83.025,83.065,757000000.0
2009-01-08 15:00:00,83.065,83.25,83.02,83.25,750600000.0
2009-01-08 15:05:00,83.24,83.265,83.155,83.215,717000000.0
2009-01-08 15:10:00,83.215,83.28,83.17,83.19,634300000.0
2009-01-08 15:15:00,83.19,83.22,83.08,83.08,395800000.0
2009-01-08 15:20:00,83.09,83.165,83.035,83.115,668800000.0
2009-01-08 15:25:00,83.11,83.14,82.915,82.95,687200000.0
2009-01-08 15:30:00,82.945,83.23,82.945,83.13,987000000.0
2009-01-08 15:35:00,83.135,83.2,83.05,83.2,794800000.0
2009-01-08 15:40:00,83.21,83.235,83.075,83.19,601200000.0
2009-01-08 15:45:00,83.185,83.32,83.185,83.285,656400000.0
2009-01-08 15:50:00,83.28,83.465,83.235,83.375,691400000.0
2009-01-08 15:55:00,83.39,83.485,83.315,83.365,769800000.0
2009-01-08 16:00:00,83.365,83.495,83.315,83.465,820000000.0
2009-01-08 16:05:00,83.465,83.645,83.45,83.6,758200000.0
2009-01-08 16:10:00,83.605,83.63,83.485,83.57,717600000.0
2009-01-08 16:15:00,83.57,83.62,83.515,83.555,769200000.0
2009-01-08 16:20:00,83.555,83.62,83.5,83.6,829800000.0
2009-01-08 16:25:00,83.6,83.635,83.545,83.62,654800000.0
2009-01-08 16:30:00,83.625,83.69,83.51,83.54,855200000.0
2009-01-08 16:35:00,83.545,83.62,83.515,83.6,775000000.0
2009-01-08 16:40:00,83.6,83.645,83.525,83.63,790000000.0
2009-01-08 16:45:00,83.625,83.715,83.605,83.625,749600000.0
2009-01-08 16:50:00,83.625,83.68,83.55,83.55,722600000.0
2009-01-08 16:55:00,83.555,83.6,83.52,83.595,706000000.0
2009-01-08 17:00:00,83.59,83.59,83.32,83.375,839400000.0
2009-01-08 17:05:00,83.375,83.445,83.34,83.41,839800000.0
2009-01-08 17:10:00,83.42,83.49,83.39,83.455,670400000.0
2009-01-08 17:15:00,83.46,83.505,83.365,83.385,891400000.0
2009-01-08 17:20:00,83.39,83.445,83.3,83.405,688800000.0
2009-01-08 17:25:00,83.405,83.475,83.395,83.435,508000000.0
2009-01-08 17:30:00,83.435,83.525,83.435,83.52,492600000.0
2009-01-08 17:35:00,83.525,83.595,83.49,83.58,691600000.0
2009-01-08 17:40:00,83.58,83.665,83.555,83.555,727600000.0
2009-01-08 17:45:00,83.565,83.62,83.56,83.595,671000000.0
2009-01-08 17:50:00,83.59,83.605,83.5,83.53,503600000.0
2009-01-08 17:55:00,83.525,83.57,83.41,83.525,692400000.0
2009-01-08 18:00:00,83.515,83.63,83.505,83.565,648000000.0
2009-01-08 18:05:00,83.565,83.58,83.47,83.57,483600000.0
2009-01-08 18:10:00,83.59,83.61,83.51,83.54,508200000.0
2009-01-08 18:15:00,83.535,83.595,83.46,83.46,554400000.0
2009-01-08 18:20:00,83.455,83.51,83.43,83.48,511600000.0
2009-01-08 18:25:00,83.48,83.485,83.28,83.315,470800000.0
2009-01-08 18:30:00,83.325,83.415,83.29,83.39,521600000.0
2009-01-08 18:35:00,83.395,83.435,83.325,83.325,616400000.0
2009-01-08 18:40:00,83.32,83.42,83.3,83.395,646800000.0
2009-01-08 18:45:00,83.39,83.475,83.325,83.365,549800000.0
2009-01-08 18:50:00,83.365,83.39,83.22,83.32,554000000.0
2009-01-08 18:55:00,83.32,83.43,83.295,83.43,328000000.0
2009-01-08 19:00:00,83.425,83.425,83.275,83.295,309600000.0
2009-01-08 19:05:00,83.29,83.375,83.23,83.35,429000000.0
2009-01-08 19:10:00,83.355,83.4,83.325,83.38,331200000.0
2009-01-08 19:15:00,83.38,83.415,83.355,83.395,296000000.0
2009-01-08 19:20:00,83.395,83.435,83.37,83.39,322800000.0
2009-01-08 19:25:00,83.395,83.445,83.36,83.42,240800000.0
2009-01-08 19:30:00,83.42,83.485,83.395,83.415,234000000.0
2009-01-08 19:35:00,83.415,83.435,83.37,83.405,154400000.0
2009-01-08 19:40:00,83.405,83.505,83.38,83.495,331600000.0
2009-01-08 19:45:00,83.495,83.495,83.345,83.4,388400000.0
2009-01-08 19:50:00,83.405,83.42,83.275,83.34,429800000.0
2009-01-08 19:55:00,83.34,83.365,83.315,83.33,295200000.0
2009-01-08 20:00:00,83.33,83.34,83.28,83.305,442000000.0
2009-01-08 20:05:00,83.305,83.335,83.245,83.25,489400000.0
2009-01-08 20:10:00,83.25,83.285,83.22,83.24,509600000.0
2009-01-08 20:15:00,83.235,83.26,83.21,83.21,229200000.0
2009-01-08 20:20:00,83.215,83.23,83.175,83.19,313400000.0
2009-01-08 20:25:00,83.19,83.235,83.185,83.21,186800000.0
2009-01-08 20:30:00,83.2,83.31,83.195,83.28,445400000.0
2009-01-08 20:35:00,83.275,83.345,83.225,83.24,702600000.0
2009-01-08 20:40:00,83.23,83.33,83.2,83.315,694600000.0
2009-01-08 20:45:00,83.32,83.39,83.285,83.375,542400000.0
2009-01-08 20:50:00,83.375,83.375,83.29,83.3,818000000.0
2009-01-08 20:55:00,83.3,83.375,83.255,83.365,366000000.0
2009-01-08 21:00:00,83.36,83.385,83.3,83.31,324000000.0
2009-01-08 21:05:00,83.315,83.47,83.31,83.455,433000000.0
2009-01-08 21:10:00,83.455,83.51,83.44,83.475,657400000.0
2009-01-08 21:15:00,83.465,83.505,83.44,83.45,476000000.0
2009-01-08 21:20:00,83.45,83.495,83.435,83.48,302400000.0
2009-01-08 21:25:00,83.475,83.505,83.45,83.465,498200000.0
2009-01-08 21:30:00,83.465,83.47,83.415,83.455,817300000.0
2009-01-08 21:35:00,83.45,83.455,83.42,83.425,376400000.0
2009-01-08 21:40:00,83.42,83.47,83.415,83.455,239600000.0
2009-01-08 21:45:00,83.45,83.505,83.425,83.485,594800000.0
2009-01-08 21:50:00,83.485,83.55,83.435,83.55,426800000.0
2009-01-08 21:55:00,83.555,83.58,83.52,83.52,484800000.0
2009-01-08 22:00:00,83.525,83.605,83.47,83.585,419600000.0
2009-01-08 22:05:00,83.565,83.59,83.5,83.51,559500000.0
2009-01-08 22:10:00,83.515,83.515,83.4,83.4,491200000.0
2009-01-08 22:15:00,83.405,83.42,83.37,83.39,381200000.0
2009-01-08 22:20:00,83.385,83.39,83.27,83.325,478000000.0
2009-01-08 22:25:00,83.33,83.35,83.3,83.305,494800000.0
2009-01-08 22:30:00,83.31,83.345,83.24,83.345,509200000.0
2009-01-08 22:35:00,83.335,83.36,83.3,83.33,201200000.0
2009-01-08 22:40:00,83.325,83.38,83.325,83.36,308800000.0
2009-01-08 22:45:00,83.355,83.415,83.35,83.395,340400000.0
2009-01-08 22:50:00,83.4,83.43,83.37,83.42,825600000.0
2009-01-08 22:55:00,83.425,83.535,83.415,83.53,346600000.0
2009-01-08 23:00:00,83.515,83.515,83.41,83.435,194200000.0
2009-01-08 23:05:00,83.43,83.49,83.41,83.415,204800000.0
2009-01-08 23:10:00,83.41,83.44,83.34,83.355,258700000.0
2009-01-08 23:15:00,83.36,83.395,83.255,83.32,341600000.0
2009-01-08 23:20:00,83.325,83.365,83.285,83.315,274800000.0
2009-01-08 23:25:00,83.315,83.325,83.28,83.305,111600000.0
2009-01-08 23:30:00,83.3,83.315,83.255,83.29,222000000.0
2009-01-08 23:35:00,83.295,83.3,83.245,83.29,138200000.0
2009-01-08 23:40:00,83.295,83.345,83.29,83.335,94400000.0
2009-01-08 23:45:00,83.34,83.345,83.305,83.325,82000000.0
2009-01-08 23:50:00,83.325,83.425,83.325,83.38,124400000.0
2009-01-08 23:55:00,83.37,83.475,83.37,83.43,232600000.0
2009-01-09 00:00:00,83.43,83.45,83.285,83.285,84000000.0
2009-01-09 00:05:00,83.285,83.29,83.245,83.285,35600000.0
2009-01-09 00:10:00,83.235,83.305,83.235,83.28,32400000.0
2009-01-09 00:15:00,83.28,83.32,83.28,83.32,32400000.0
2009-01-09 00:20:00,83.33,83.38,83.315,83.355,29600000.0
2009-01-09 00:25:00,83.34,83.37,83.32,83.33,17600000.0
2009-01-09 00:30:00,83.35,83.39,83.245,83.29,78600000.0
2009-01-09 00:35:00,83.295,83.31,83.27,83.31,26800000.0
2009-01-09 00:40:00,83.275,83.33,83.275,83.31,72000000.0
2009-01-09 00:45:00,83.335,83.345,83.31,83.345,111200000.0
2009-01-09 00:50:00,83.31,83.405,83.31,83.375,52600000.0
2009-01-09 00:55:00,83.355,83.405,83.345,83.385,39800000.0
2009-01-09 01:00:00,83.35,83.387,83.343,83.38,58000000.0
2009-01-09 01:05:00,83.375,83.41,83.375,83.4,75600000.0
2009-01-09 01:10:00,83.395,83.52,83.385,83.445,98600000.0
2009-01-09 01:15:00,83.44,83.53,83.435,83.515,158300000.0
2009-01-09 01:20:00,83.505,83.515,83.45,83.455,112000000.0
2009-01-09 01:25:00,83.445,83.465,83.38,83.41,91200000.0
2009-01-09 01:30:00,83.41,83.42,83.375,83.385,63600000.0
2009-01-09 01:35:00,83.4,83.425,83.36,83.405,89400000.0
2009-01-09 01:40:00,83.4,83.465,83.39,83.445,179400000.0
2009-01-09 01:45:00,83.44,83.48,83.44,83.445,134000000.0
2009-01-09 01:50:00,83.45,83.51,83.445,83.485,121400000.0
2009-01-09 01:55:00,83.45,83.5,83.45,83.47,779200000.0
2009-01-09 02:00:00,83.47,83.48,83.43,83.48,614800000.0
2009-01-09 02:05:00,83.485,83.54,83.465,83.52,1131400000.0
2009-01-09 02:10:00,83.51,83.52,83.465,83.515,1079000000.0
2009-01-09 02:15:00,83.525,83.535,83.39,83.52,771200000.0
2009-01-09 02:20:00,83.525,83.54,83.435,83.445,810600000.0
2009-01-09 02:25:00,83.445,83.48,83.395,83.415,1259800000.0
2009-01-09 02:30:00,83.415,83.44,83.37,83.38,883800000.0
2009-01-09 02:35:00,83.38,83.39,83.295,83.33,770400000.0
2009-01-09 02:40:00,83.315,83.42,83.315,83.41,538400000.0
2009-01-09 02:45:00,83.41,83.41,83.295,83.32,334000000.0
2009-01-09 02:50:00,83.32,83.33,83.225,83.265,557800000.0
2009-01-09 02:55:00,83.28,83.28,83.16,83.185,1047800000.0
2009-01-09 03:00:00,83.19,83.23,83.16,83.18,1001800000.0
2009-01-09 03:05:00,83.18,83.18,83.065,83.085,1077600000.0
2009-01-09 03:10:00,83.09,83.225,83.09,83.13,975000000.0
2009-01-09 03:15:00,83.135,83.205,83.1,83.145,767400000.0
2009-01-09 03:20:00,83.14,83.16,83.09,83.15,639800000.0
2009-01-09 03:25:00,83.145,83.19,83.115,83.155,893600000.0
2009-01-09 03:30:00,83.155,83.19,83.135,83.175,697200000.0
2009-01-09 03:35:00,83.19,83.27,83.185,83.27,587800000.0
2009-01-09 03:40:00,83.265,83.28,83.215,83.215,472400000.0
2009-01-09 03:45:00,83.22,83.225,83.18,83.215,803200000.0
2009-01-09 03:50:00,83.22,83.23,83.19,83.225,81200000.0
2009-01-09 03:55:00,83.22,83.23,83.2,83.2,84000000.0
2009-01-09 04:00:00,83.215,83.29,83.165,83.265,282600000.0
2009-01-09 04:05:00,83.26,83.285,83.25,83.285,113000000.0
2009-01-09 04:10:00,83.29,83.295,83.265,83.28,82800000.0
2009-01-09 04:15:00,83.275,83.295,83.245,83.265,122800000.0
2009-01-09 04:20:00,83.26,83.35,83.255,83.34,112800000.0
2009-01-09 04:25:00,83.345,83.385,83.325,83.355,244400000.0
2009-01-09 04:30:00,83.36,83.385,83.335,83.355,127800000.0
2009-01-09 04:35:00,83.345,83.37,83.325,83.325,143800000.0
2009-01-09 04:40:00,83.325,83.34,83.26,83.28,159200000.0
2009-01-09 04:45:00,83.28,83.32,83.28,83.32,69600000.0
2009-01-09 04:50:00,83.325,83.33,83.245,83.265,140400000.0
2009-01-09 04:55:00,83.26,83.285,83.25,83.285,52400000.0
2009-01-09 05:00:00,83.285,83.285,83.205,83.215,142800000.0
2009-01-09 05:05:00,83.21,83.28,83.205,83.275,96800000.0
2009-01-09 05:10:00,83.275,83.3,83.25,83.25,105200000.0
2009-01-09 05:15:00,83.255,83.26,83.228,83.25,441000000.0
2009-01-09 05:20:00,83.235,83.25,83.195,83.203,182400000.0
2009-01-09 05:25:00,83.235,83.25,83.155,83.205,158400000.0
2009-01-09 05:30:00,83.205,83.245,83.155,83.215,289200000.0
2009-01-09 05:35:00,83.215,83.22,83.175,83.2,108400000.0
2009-01-09 05:40:00,83.195,83.255,83.195,83.255,151200000.0
2009-01-09 05:45:00,83.26,83.295,83.24,83.25,185600000.0
2009-01-09 05:50:00,83.26,83.265,83.19,83.235,159600000.0
2009-01-09 05:55:00,83.235,83.27,83.23,83.25,186000000.0
2009-01-09 06:00:00,83.25,83.325,83.23,83.285,176400000.0
2009-01-09 06:05:00,83.29,83.305,83.22,83.24,155600000.0
2009-01-09 06:10:00,83.245,83.29,83.235,83.245,94800000.0
2009-01-09 06:15:00,83.245,83.245,83.19,83.2,155200000.0
2009-01-09 06:20:00,83.2,83.235,83.175,83.215,182000000.0
2009-01-09 06:25:00,83.22,83.24,83.17,83.23,119200000.0
2009-01-09 06:30:00,83.23,83.235,83.21,83.215,86400000.0
2009-01-09 06:35:00,83.215,83.22,83.2,83.215,98000000.0
2009-01-09 06:40:00,83.21,83.24,83.21,83.23,73600000.0
2009-01-09 06:45:00,83.22,83.235,83.195,83.2,124400000.0
2009-01-09 06:50:00,83.195,83.215,83.195,83.195,95600000.0
2009-01-09 06:55:00,83.2,83.225,83.19,83.215,132800000.0
2009-01-09 07:00:00,83.21,83.215,83.175,83.18,121200000.0
2009-01-09 07:05:00,83.185,83.23,83.18,83.215,66000000.0
2009-01-09 07:10:00,83.215,83.29,83.215,83.29,102400000.0
2009-01-09 07:15:00,83.295,83.345,83.27,83.3,207400000.0
2009-01-09 07:20:00,83.3,83.305,83.24,83.265,142800000.0
2009-01-09 07:25:00,83.26,83.325,83.19,83.27,291600000.0
2009-01-09 07:30:00,83.27,83.32,83.175,83.22,396800000.0
2009-01-09 07:35:00,83.215,83.235,83.13,83.205,413200000.0
2009-01-09 07:40:00,83.2,83.215,83.17,83.195,138800000.0
2009-01-09 07:45:00,83.205,83.215,83.125,83.17,221600000.0
2009-01-09 07:50:00,83.175,83.175,83.135,83.15,218600000.0
2009-01-09 07:55:00,83.14,83.165,83.105,83.165,143600000.0
2009-01-09 08:00:00,83.17,83.205,83.115,83.165,310600000.0
2009-01-09 08:05:00,83.16,83.215,83.16,83.205,122400000.0
2009-01-09 08:10:00,83.205,83.205,83.16,83.2,251200000.0
2009-01-09 08:15:00,83.2,83.22,83.16,83.16,202600000.0
2009-01-09 08:20:00,83.16,83.17,83.12,83.14,241600000.0
2009-01-09 08:25:00,83.135,83.205,83.135,83.205,131600000.0
2009-01-09 08:30:00,83.21,83.23,83.18,83.19,131200000.0
2009-01-09 08:35:00,83.185,83.21,83.125,83.14,114800000.0
2009-01-09 08:40:00,83.14,83.15,83.12,83.15,122400000.0
2009-01-09 08:45:00,83.2,83.23,83.17,83.19,351800000.0
2009-01-09 08:50:00,83.185,83.21,83.16,83.2,208600000.0
2009-01-09 08:55:00,83.2,83.24,83.11,83.2,404200000.0
2009-01-09 09:00:00,83.2,83.275,83.2,83.27,258600000.0
2009-01-09 09:05:00,83.275,83.285,83.24,83.255,437200000.0
2009-01-09 09:10:00,83.25,83.33,83.245,83.33,405600000.0
2009-01-09 09:15:00,83.325,83.335,83.28,83.335,358600000.0
2009-01-09 09:20:00,83.33,83.405,83.325,83.405,519600000.0
2009-01-09 09:25:00,83.405,83.5,83.36,83.38,588600000.0
2009-01-09 09:30:00,83.385,83.415,83.365,83.37,334800000.0
2009-01-09 09:35:00,83.37,83.375,83.305,83.32,340200000.0
2009-01-09 09:40:00,83.32,83.435,83.32,83.4,356000000.0
2009-01-09 09:45:00,83.395,83.465,83.33,83.33,655600000.0
2009-01-09 09:50:00,83.325,83.36,83.245,83.255,539400000.0
2009-01-09 09:55:00,83.26,83.325,83.235,83.305,418000000.0
2009-01-09 10:00:00,83.305,83.375,83.295,83.33,590000000.0
2009-01-09 10:05:00,83.33,83.385,83.31,83.32,531200000.0
2009-01-09 10:10:00,83.325,83.38,83.3,83.355,440800000.0
2009-01-09 10:15:00,83.35,83.355,83.27,83.29,383200000.0
2009-01-09 10:20:00,83.29,83.3,83.245,83.26,288200000.0
2009-01-09 10:25:00,83.265,83.31,83.24,83.31,425800000.0
2009-01-09 10:30:00,83.31,83.33,83.24,83.3,401800000.0
2009-01-09 10:35:00,83.3,83.315,83.225,83.29,430000000.0
2009-01-09 10:40:00,83.28,83.345,83.265,83.285,510200000.0
2009-01-09 10:45:00,83.285,83.35,83.235,83.34,390600000.0
2009-01-09 10:50:00,83.34,83.345,83.26,83.28,414400000.0
2009-01-09 10:55:00,83.275,83.41,83.265,83.345,418600000.0
2009-01-09 11:00:00,83.335,83.395,83.315,83.33,544600000.0
2009-01-09 11:05:00,83.33,83.355,83.295,83.325,490000000.0
2009-01-09 11:10:00,83.325,83.33,83.26,83.27,473000000.0
2009-01-09 11:15:00,83.265,83.29,83.115,83.18,594800000.0
2009-01-09 11:20:00,83.18,83.32,83.18,83.22,658400000.0
2009-01-09 11:25:00,83.225,83.31,83.185,83.3,510800000.0
2009-01-09 11:30:00,83.3,83.3,83.22,83.255,449000000.0
2009-01-09 11:35:00,83.26,83.3,83.21,83.23,589000000.0
2009-01-09 11:40:00,83.23,83.255,83.185,83.235,413200000.0
2009-01-09 11:45:00,83.24,83.255,83.195,83.205,294200000.0
2009-01-09 11:50:00,83.21,83.255,82.92,83.045,653000000.0
2009-01-09 11:55:00,83.04,83.13,83.025,83.085,721000000.0
2009-01-09 12:00:00,83.085,83.24,83.08,83.21,652400000.0
2009-01-09 12:05:00,83.2,83.245,83.15,83.17,468000000.0
2009-01-09 12:10:00,83.165,83.21,83.06,83.095,498600000.0
2009-01-09 12:15:00,83.095,83.19,83.065,83.185,433200000.0
2009-01-09 12:20:00,83.185,83.275,83.155,83.165,420000000.0
2009-01-09 12:25:00,83.17,83.2,83.04,83.085,514800000.0
2009-01-09 12:30:00,83.08,83.145,83.07,83.145,438600000.0
2009-01-09 12:35:00,83.145,83.195,83.11,83.13,520600000.0
2009-01-09 12:40:00,83.125,83.19,83.1,83.17,392400000.0
2009-01-09 12:45:00,83.165,83.195,83.095,83.1,311600000.0
2009-01-09 12:50:00,83.105,83.155,83.07,83.15,384800000.0
2009-01-09 12:55:00,83.155,83.2,83.06,83.1,395400000.0
2009-01-09 13:00:00,83.095,83.15,83.015,83.145,412400000.0
2009-01-09 13:05:00,83.145,83.19,83.085,83.145,392400000.0
2009-01-09 13:10:00,83.145,83.22,83.125,83.18,390000000.0
2009-01-09 13:15:00,83.185,83.22,83.14,83.155,393400000.0
2009-01-09 13:20:00,83.16,83.19,83.105,83.13,478400000.0
2009-01-09 13:25:00,83.13,83.18,83.115,83.16,288400000.0
2009-01-09 13:30:00,83.165,83.19,83.115,83.15,493600000.0
2009-01-09 13:35:00,83.145,83.18,83.095,83.145,454400000.0
2009-01-09 13:40:00,83.15,83.165,83.055,83.075,556600000.0
2009-01-09 13:45:00,83.08,83.125,83.065,83.075,434800000.0
2009-01-09 13:50:00,83.07,83.195,83.065,83.15,422200000.0
2009-01-09 13:55:00,83.14,83.225,83.09,83.16,423800000.0
2009-01-09 14:00:00,83.15,83.19,83.09,83.19,550400000.0
2009-01-09 14:05:00,83.19,83.19,83.065,83.085,430000000.0
2009-01-09 14:10:00,83.07,83.12,83.04,83.06,422400000.0
2009-01-09 14:15:00,83.065,83.085,82.99,83.025,543800000.0
2009-01-09 14:20:00,83.035,83.075,83.03,83.07,292400000.0
2009-01-09 14:25:00,83.07,83.085,82.97,82.98,372000000.0
2009-01-09 14:30:00,82.985,83.02,82.93,82.975,556000000.0
2009-01-09 14:35:00,82.975,83.005,82.96,82.97,304800000.0
2009-01-09 14:40:00,82.965,83.02,82.885,82.95,304400000.0
2009-01-09 14:45:00,82.955,83.045,82.925,82.985,476400000.0
2009-01-09 14:50:00,82.99,83.045,82.94,82.945,360800000.0
2009-01-09 14:55:00,82.945,83.035,82.94,82.945,403800000.0
2009-01-09 15:00:00,82.945,82.985,82.9,82.9,167000000.0
2009-01-09 15:05:00,82.895,82.995,82.895,82.975,323600000.0
2009-01-09 15:10:00,82.975,83.0,82.835,82.95,459600000.0
2009-01-09 15:15:00,82.945,83.005,82.88,82.95,423600000.0
2009-01-09 15:20:00,82.97,83.035,82.865,82.875,624800000.0
2009-01-09 15:25:00,82.875,83.025,82.81,82.9,645800000.0
2009-01-09 15:30:00,82.9,83.395,82.885,83.24,599400000.0
2009-01-09 15:35:00,83.245,83.305,83.04,83.11,592400000.0
2009-01-09 15:40:00,83.115,83.15,82.91,82.98,601600000.0
2009-01-09 15:45:00,82.98,83.03,82.72,82.97,594800000.0
2009-01-09 15:50:00,82.97,82.97,82.8,82.89,610400000.0
2009-01-09 15:55:00,82.88,83.015,82.82,82.82,625400000.0
2009-01-09 16:00:00,82.83,82.84,82.325,82.375,672200000.0
2009-01-09 16:05:00,82.37,82.42,82.195,82.3,663200000.0
2009-01-09 16:10:00,82.315,82.395,82.205,82.21,666400000.0
2009-01-09 16:15:00,82.21,82.32,82.205,82.255,696400000.0
2009-01-09 16:20:00,82.25,82.3,82.18,82.255,541800000.0
2009-01-09 16:25:00,82.25,82.27,82.025,82.115,652600000.0
2009-01-09 16:30:00,82.125,82.145,81.73,81.76,697600000.0
2009-01-09 16:35:00,81.765,81.94,81.755,81.89,738400000.0
2009-01-09 16:40:00,81.89,81.96,81.765,81.955,701600000.0
2009-01-09 16:45:00,81.955,81.955,81.74,81.795,765000000.0
2009-01-09 16:50:00,81.795,81.865,81.76,81.82,687600000.0
2009-01-09 16:55:00,81.81,81.905,81.725,81.905,677600000.0
2009-01-09 17:00:00,81.905,81.91,81.75,81.87,699200000.0
2009-01-09 17:05:00,81.875,81.915,81.81,81.85,606200000.0
2009-01-09 17:10:00,81.855,81.96,81.825,81.925,555000000.0
2009-01-09 17:15:00,81.915,81.92,81.775,81.79,528200000.0
2009-01-09 17:20:00,81.785,81.825,81.735,81.735,544000000.0
2009-01-09 17:25:00,81.725,81.74,81.475,81.5,646800000.0
2009-01-09 17:30:00,81.49,81.49,81.095,81.185,733600000.0
2009-01-09 17:35:00,81.19,81.345,81.175,81.34,720400000.0
2009-01-09 17:40:00,81.34,81.35,81.25,81.315,615000000.0
2009-01-09 17:45:00,81.31,81.37,81.23,81.36,599800000.0
2009-01-09 17:50:00,81.365,81.49,81.35,81.38,518800000.0
2009-01-09 17:55:00,81.385,81.43,81.33,81.375,489800000.0
2009-01-09 18:00:00,81.37,81.425,81.335,81.395,526200000.0
2009-01-09 18:05:00,81.395,81.42,81.34,81.4,474800000.0
2009-01-09 18:10:00,81.4,81.435,81.33,81.35,483200000.0
2009-01-09 18:15:00,81.355,81.37,81.255,81.3,510600000.0
2009-01-09 18:20:00,81.305,81.55,81.265,81.525,606600000.0
2009-01-09 18:25:00,81.52,81.535,81.33,81.33,572600000.0
2009-01-09 18:30:00,81.345,81.425,81.305,81.335,493400000.0
2009-01-09 18:35:00,81.33,81.41,81.295,81.395,524000000.0
2009-01-09 18:40:00,81.4,81.465,81.315,81.335,500600000.0
2009-01-09 18:45:00,81.33,81.355,81.29,81.3,462000000.0
2009-01-09 18:50:00,81.295,81.335,81.165,81.3,614400000.0
2009-01-09 18:55:00,81.295,81.34,81.24,81.32,513000000.0
2009-01-09 19:00:00,81.32,81.335,81.255,81.28,381400000.0
2009-01-09 19:05:00,81.285,81.43,81.255,81.42,422400000.0
2009-01-09 19:10:00,81.43,81.43,81.35,81.39,359200000.0
2009-01-09 19:15:00,81.385,81.415,81.28,81.305,330400000.0
2009-01-09 19:20:00,81.3,81.38,81.28,81.35,362000000.0
2009-01-09 19:25:00,81.355,81.37,81.13,81.13,326400000.0
2009-01-09 19:30:00,81.13,81.255,81.11,81.205,360800000.0
2009-01-09 19:35:00,81.21,81.215,81.12,81.175,503200000.0
2009-01-09 19:40:00,81.165,81.19,81.075,81.08,481000000.0
2009-01-09 19:45:00,81.075,81.22,81.075,81.1,555000000.0
2009-01-09 19:50:00,81.1,81.195,81.1,81.195,552800000.0
2009-01-09 19:55:00,81.195,81.195,81.055,81.095,568000000.0
2009-01-09 20:00:00,81.085,81.195,81.07,81.18,345800000.0
2009-01-09 20:05:00,81.185,81.19,81.105,81.18,190800000.0
2009-01-09 20:10:00,81.175,81.21,81.14,81.14,253600000.0
2009-01-09 20:15:00,81.135,81.145,81.08,81.14,308400000.0
2009-01-09 20:20:00,81.14,81.14,81.02,81.035,287600000.0
2009-01-09 20:25:00,81.03,81.07,80.96,81.06,391200000.0
2009-01-09 20:30:00,81.06,81.065,80.96,80.99,723200000.0
2009-01-09 20:35:00,80.99,81.035,80.96,80.995,688400000.0
2009-01-09 20:40:00,81.0,81.11,81.0,81.05,568000000.0
2009-01-09 20:45:00,81.05,81.085,81.025,81.05,409800000.0
2009-01-09 20:50:00,81.045,81.05,80.99,81.02,437200000.0
2009-01-09 20:55:00,81.02,81.025,80.945,81.0,245200000.0
2009-01-09 21:00:00,81.0,81.105,81.0,81.095,346200000.0
2009-01-09 21:05:00,81.1,81.155,81.075,81.11,544000000.0
2009-01-09 21:10:00,81.105,81.125,81.045,81.105,490800000.0
2009-01-09 21:15:00,81.095,81.095,81.01,81.025,383600000.0
2009-01-09 21:20:00,81.025,81.06,80.905,80.92,429600000.0
2009-01-09 21:25:00,80.92,80.99,80.84,80.955,661000000.0
2009-01-09 21:30:00,80.95,81.04,80.95,81.03,581200000.0
2009-01-09 21:35:00,81.04,81.05,80.965,81.04,621200000.0
2009-01-09 21:40:00,81.045,81.045,80.945,81.01,412800000.0
2009-01-09 21:45:00,81.005,81.075,80.99,81.035,416800000.0
2009-01-09 21:50:00,81.035,81.035,80.94,81.005,590400000.0
2009-01-09 21:55:00,81.01,81.175,80.995,81.12,562400000.0
2009-01-09 22:00:00,81.105,81.15,81.07,81.125,246000000.0
2009-01-09 22:05:00,81.13,81.17,81.035,81.04,228200000.0
2009-01-09 22:10:00,81.035,81.035,80.935,81.01,212800000.0
2009-01-09 22:15:00,81.005,81.045,81.005,81.03,138800000.0
2009-01-09 22:20:00,81.03,81.065,81.02,81.035,86000000.0
2009-01-09 22:25:00,81.035,81.04,80.985,81.035,224800000.0
2009-01-09 22:30:00,81.035,81.11,81.03,81.035,197400000.0
2009-01-09 22:35:00,81.05,81.085,81.005,81.005,163400000.0
2009-01-09 22:40:00,81.005,81.015,80.925,80.97,263000000.0
2009-01-09 22:45:00,80.965,81.015,80.935,80.985,208400000.0
2009-01-09 22:50:00,80.98,81.075,80.97,81.075,272200000.0
2009-01-09 22:55:00,81.075,81.13,80.955,80.97,238900000.0
2009-01-09 23:00:00,80.975,81.08,80.975,81.07,458800000.0
2009-01-09 23:05:00,81.065,81.07,80.995,81.005,236200000.0
2009-01-09 23:10:00,81.01,81.105,81.0,81.095,196400000.0
2009-01-09 23:15:00,81.095,81.13,81.03,81.07,128600000.0
2009-01-09 23:20:00,81.07,81.095,81.05,81.065,152800000.0
2009-01-09 23:25:00,81.065,81.09,81.03,81.06,144800000.0
2009-01-09 23:30:00,81.065,81.125,81.065,81.095,149600000.0
2009-01-09 23:35:00,81.095,81.145,81.05,81.14,88000000.0
2009-01-09 23:40:00,81.14,81.155,81.095,81.115,101400000.0
2009-01-09 23:45:00,81.115,81.19,81.11,81.14,190800000.0
2009-01-09 23:50:00,81.145,81.15,81.08,81.08,77800000.0
2009-01-09 23:55:00,81.085,81.185,81.02,81.175,98800000.0
2009-01-12 00:00:00,80.955,80.965,80.93,80.96,68000000.0
2009-01-12 00:05:00,80.965,80.965,80.855,80.88,126400000.0
2009-01-12 00:10:00,80.885,81.0,80.815,80.96,250200000.0
2009-01-12 00:15:00,80.95,80.97,80.865,80.88,156400000.0
2009-01-12 00:20:00,80.87,80.88,80.85,80.865,165600000.0
2009-01-12 00:25:00,80.87,80.88,80.855,80.88,68200000.0
2009-01-12 00:30:00,80.875,80.935,80.875,80.91,251200000.0
2009-01-12 00:35:00,80.91,80.91,80.86,80.885,58600000.0
2009-01-12 00:40:00,80.885,80.895,80.84,80.855,69200000.0
2009-01-12 00:45:00,80.86,80.915,80.86,80.89,116000000.0
2009-01-12 00:50:00,80.89,80.94,80.866,80.91,138600000.0
2009-01-12 00:55:00,80.93,81.01,80.925,80.97,288200000.0
2009-01-12 01:00:00,80.98,81.05,80.855,80.95,258000000.0
2009-01-12 01:05:00,80.945,80.98,80.81,80.855,313200000.0
2009-01-12 01:10:00,80.845,80.86,80.79,80.82,135600000.0
2009-01-12 01:15:00,80.82,80.87,80.795,80.825,328000000.0
2009-01-12 01:20:00,80.825,80.87,80.82,80.82,216600000.0
2009-01-12 01:25:00,80.825,80.88,80.815,80.85,226000000.0
2009-01-12 01:30:00,80.85,80.86,80.795,80.825,307400000.0
2009-01-12 01:35:00,80.825,80.915,80.825,80.905,266800000.0
2009-01-12 01:40:00,80.905,80.995,80.9,80.98,207400000.0
2009-01-12 01:45:00,80.975,81.005,80.93,81.0,164400000.0
2009-01-12 01:50:00,81.015,81.025,80.895,80.9,288200000.0
2009-01-12 01:55:00,80.9,80.905,80.835,80.84,311200000.0
2009-01-12 02:00:00,80.835,80.915,80.825,80.915,74800000.0
2009-01-12 02:05:00,80.92,80.99,80.845,80.85,284800000.0
2009-01-12 02:10:00,80.845,80.905,80.819,80.88,136800000.0
2009-01-12 02:15:00,80.885,80.91,80.77,80.805,268600000.0
2009-01-12 02:20:00,80.805,80.835,80.73,80.775,310600000.0
2009-01-12 02:25:00,80.78,80.78,80.655,80.655,355600000.0
2009-01-12 02:30:00,80.67,80.705,80.64,80.69,309800000.0
2009-01-12 02:35:00,80.68,80.685,80.555,80.62,243600000.0
2009-01-12 02:40:00,80.62,80.665,80.615,80.655,184400000.0
2009-01-12 02:45:00,80.65,80.715,80.65,80.705,179000000.0
2009-01-12 02:50:00,80.7,80.71,80.655,80.7,205000000.0
2009-01-12 02:55:00,80.695,80.785,80.695,80.77,160000000.0
2009-01-12 03:00:00,80.775,80.775,80.69,80.705,172400000.0
2009-01-12 03:05:00,80.71,80.71,80.64,80.67,140800000.0
2009-01-12 03:10:00,80.66,80.69,80.605,80.655,193600000.0
2009-01-12 03:15:00,80.66,80.745,80.66,80.745,157000000.0
2009-01-12 03:20:00,80.75,80.785,80.715,80.735,299400000.0
2009-01-12 03:25:00,80.74,80.775,80.73,80.77,208000000.0
2009-01-12 03:30:00,80.785,80.785,80.655,80.655,235200000.0
2009-01-12 03:35:00,80.655,80.765,80.65,80.765,196800000.0
2009-01-12 03:40:00,80.77,80.84,80.77,80.81,308000000.0
2009-01-12 03:45:00,80.815,80.83,80.715,80.78,325800000.0
2009-01-12 03:50:00,80.795,80.795,80.71,80.715,113600000.0
2009-01-12 03:55:00,80.715,80.73,80.695,80.72,68800000.0
2009-01-12 04:00:00,80.735,80.755,80.73,80.73,98400000.0
2009-01-12 04:05:00,80.73,80.795,80.73,80.79,123600000.0
2009-01-12 04:10:00,80.79,80.825,80.775,80.82,162400000.0
2009-01-12 04:15:00,80.82,80.845,80.81,80.83,182000000.0
2009-01-12 04:20:00,80.825,80.825,80.815,80.82,28800000.0
2009-01-12 04:25:00,80.82,80.82,80.78,80.79,68000000.0
2009-01-12 04:30:00,80.785,80.79,80.735,80.75,73600000.0
2009-01-12 04:35:00,80.745,80.78,80.735,80.745,88400000.0
2009-01-12 04:40:00,80.74,80.745,80.71,80.72,61600000.0
2009-01-12 04:45:00,80.72,80.73,80.7,80.71,48400000.0
2009-01-12 04:50:00,80.71,80.715,80.685,80.695,63600000.0
2009-01-12 04:55:00,80.662,80.695,80.656,80.69,88400000.0
2009-01-12 05:00:00,80.69,80.69,80.665,80.665,35600000.0
2009-01-12 05:05:00,80.67,80.67,80.63,80.66,94800000.0
2009-01-12 05:10:00,80.655,80.67,80.65,80.66,70400000.0
2009-01-12 05:15:00,80.66,80.66,80.65,80.65,98400000.0
2009-01-12 05:20:00,80.655,80.66,80.579,80.625,179400000.0
2009-01-12 05:25:00,80.635,80.65,80.59,80.6,234400000.0
2009-01-12 05:30:00,80.6,80.63,80.52,80.615,452400000.0
2009-01-12 05:35:00,80.61,80.61,80.54,80.58,422400000.0
2009-01-12 05:40:00,80.58,80.615,80.55,80.555,162000000.0
2009-01-12 05:45:00,80.56,80.56,80.48,80.56,244800000.0
2009-01-12 05:50:00,80.565,80.615,80.565,80.585,134800000.0
2009-01-12 05:55:00,80.58,80.58,80.53,80.545,179200000.0
2009-01-12 06:00:00,80.545,80.56,80.515,80.56,146400000.0
2009-01-12 06:05:00,80.56,80.57,80.545,80.55,128800000.0
2009-01-12 06:10:00,80.555,80.565,80.535,80.54,149200000.0
2009-01-12 06:15:00,80.535,80.55,80.485,80.53,182000000.0
2009-01-12 06:20:00,80.525,80.55,80.495,80.535,180000000.0
2009-01-12 06:25:00,80.535,80.54,80.51,80.515,172400000.0
2009-01-12 06:30:00,80.51,80.55,80.5,80.55,259200000.0
2009-01-12 06:35:00,80.55,80.57,80.535,80.55,187200000.0
2009-01-12 06:40:00,80.555,80.555,80.52,80.53,130800000.0
2009-01-12 06:45:00,80.53,80.63,80.52,80.62,152800000.0
2009-01-12 06:50:00,80.615,80.64,80.61,80.625,88400000.0
2009-01-12 06:55:00,80.62,80.62,80.56,80.595,162800000.0
2009-01-12 07:00:00,80.59,80.595,80.525,80.565,176800000.0
2009-01-12 07:05:00,80.565,80.64,80.56,80.63,370800000.0
2009-01-12 07:10:00,80.63,80.67,80.615,80.63,248400000.0
2009-01-12 07:15:00,80.635,80.675,80.63,80.63,118000000.0
2009-01-12 07:20:00,80.635,80.685,80.635,80.675,128400000.0
2009-01-12 07:25:00,80.675,80.72,80.665,80.69,202400000.0
2009-01-12 07:30:00,80.7,80.7,80.67,80.685,283200000.0
2009-01-12 07:35:00,80.69,80.7,80.67,80.695,160800000.0
2009-01-12 07:40:00,80.695,80.745,80.695,80.705,323200000.0
2009-01-12 07:45:00,80.71,80.74,80.71,80.73,142000000.0
2009-01-12 07:50:00,80.73,80.75,80.655,80.695,234400000.0
2009-01-12 07:55:00,80.7,80.76,80.7,80.715,187000000.0
2009-01-12 08:00:00,80.71,80.735,80.66,80.735,217400000.0
2009-01-12 08:05:00,80.735,80.76,80.685,80.725,299400000.0
2009-01-12 08:10:00,80.725,80.74,80.625,80.665,297200000.0
2009-01-12 08:15:00,80.665,80.685,80.615,80.66,224400000.0
2009-01-12 08:20:00,80.66,80.71,80.59,80.635,246800000.0
2009-01-12 08:25:00,80.63,80.66,80.565,80.62,102400000.0
2009-01-12 08:30:00,80.62,80.625,80.59,80.615,215200000.0
2009-01-12 08:35:00,80.61,80.685,80.595,80.685,173500000.0
2009-01-12 08:40:00,80.685,80.735,80.68,80.705,132400000.0
2009-01-12 08:45:00,80.71,80.715,80.655,80.675,180000000.0
2009-01-12 08:50:00,80.675,80.68,80.63,80.64,181200000.0
2009-01-12 08:55:00,80.64,80.72,80.605,80.685,228400000.0
2009-01-12 09:00:00,80.68,80.745,80.67,80.735,302800000.0
2009-01-12 09:05:00,80.735,80.775,80.675,80.74,527200000.0
2009-01-12 09:10:00,80.735,80.785,80.735,80.785,435200000.0
2009-01-12 09:15:00,80.8,80.8,80.75,80.8,184800000.0
2009-01-12 09:20:00,80.795,80.83,80.72,80.72,520000000.0
2009-01-12 09:25:00,80.72,80.735,80.645,80.665,470800000.0
2009-01-12 09:30:00,80.67,80.675,80.595,80.6,671600000.0
2009-01-12 09:35:00,80.6,80.615,80.47,80.495,725400000.0
2009-01-12 09:40:00,80.5,80.68,80.495,80.665,664400000.0
2009-01-12 09:45:00,80.665,80.75,80.62,80.75,646800000.0
2009-01-12 09:50:00,80.75,80.755,80.68,80.715,618800000.0
2009-01-12 09:55:00,80.705,80.735,80.655,80.66,448000000.0
2009-01-12 10:00:00,80.665,80.775,80.645,80.745,601200000.0
2009-01-12 10:05:00,80.75,80.75,80.48,80.48,723600000.0
2009-01-12 10:10:00,80.48,80.53,80.435,80.51,785600000.0
2009-01-12 10:15:00,80.505,80.52,80.43,80.435,614800000.0
2009-01-12 10:20:00,80.43,80.475,80.36,80.445,668500000.0
2009-01-12 10:25:00,80.45,80.45,80.355,80.41,547600000.0
2009-01-12 10:30:00,80.41,80.41,80.25,80.35,625600000.0
2009-01-12 10:35:00,80.345,80.42,80.33,80.365,466400000.0
2009-01-12 10:40:00,80.36,80.38,80.34,80.345,497600000.0
2009-01-12 10:45:00,80.355,80.46,80.35,80.455,591200000.0
2009-01-12 10:50:00,80.465,80.47,80.325,80.415,575600000.0
2009-01-12 10:55:00,80.405,80.415,80.325,80.375,512800000.0
2009-01-12 11:00:00,80.37,80.38,80.285,80.315,751200000.0
2009-01-12 11:05:00,80.32,80.33,80.2,80.215,572000000.0
2009-01-12 11:10:00,80.21,80.26,80.17,80.24,462000000.0
2009-01-12 11:15:00,80.245,80.315,80.225,80.275,601200000.0
2009-01-12 11:20:00,80.28,80.4,80.225,80.395,524800000.0
2009-01-12 11:25:00,80.4,80.455,80.375,80.415,573600000.0
2009-01-12 11:30:00,80.415,80.47,80.365,80.37,490800000.0
2009-01-12 11:35:00,80.37,80.395,80.35,80.37,412800000.0
2009-01-12 11:40:00,80.365,80.37,80.295,80.32,461600000.0
2009-01-12 11:45:00,80.32,80.345,80.255,80.34,519000000.0
2009-01-12 11:50:00,80.35,80.38,80.31,80.33,330400000.0
2009-01-12 11:55:00,80.335,80.4,80.33,80.385,501200000.0
2009-01-12 12:00:00,80.385,80.385,80.29,80.33,373300000.0
2009-01-12 12:05:00,80.335,80.415,80.315,80.37,482800000.0
2009-01-12 12:10:00,80.37,80.385,80.305,80.34,504000000.0
2009-01-12 12:15:00,80.34,80.49,80.325,80.485,424700000.0
2009-01-12 12:20:00,80.49,80.49,80.35,80.365,486000000.0
2009-01-12 12:25:00,80.37,80.405,80.335,80.405,394000000.0
2009-01-12 12:30:00,80.41,80.425,80.35,80.36,415600000.0
2009-01-12 12:35:00,80.365,80.465,80.325,80.445,679600000.0
2009-01-12 12:40:00,80.45,80.455,80.355,80.375,575200000.0
2009-01-12 12:45:00,80.37,80.45,80.34,80.435,422000000.0
2009-01-12 12:50:00,80.435,80.465,80.37,80.425,520800000.0
2009-01-12 12:55:00,80.425,80.445,80.33,80.375,472400000.0
2009-01-12 13:00:00,80.38,80.42,80.345,80.375,438000000.0
2009-01-12 13:05:00,80.38,80.46,80.38,80.425,367600000.0
2009-01-12 13:10:00,80.425,80.45,80.395,80.415,414400000.0
2009-01-12 13:15:00,80.42,80.42,80.36,80.405,296800000.0
2009-01-12 13:20:00,80.41,80.425,80.285,80.285,421600000.0
2009-01-12 13:25:00,80.285,80.305,80.175,80.265,648200000.0
2009-01-12 13:30:00,80.265,80.315,80.22,80.275,532000000.0
2009-01-12 13:35:00,80.275,80.34,80.275,80.275,462600000.0
2009-01-12 13:40:00,80.28,80.32,80.145,80.185,630800000.0
2009-01-12 13:45:00,80.19,80.255,80.15,80.24,568400000.0
2009-01-12 13:50:00,80.245,80.36,80.245,80.355,599000000.0
2009-01-12 13:55:00,80.355,80.41,80.305,80.41,568800000.0
2009-01-12 14:00:00,80.415,80.44,80.365,80.415,401400000.0
2009-01-12 14:05:00,80.41,80.47,80.355,80.375,592600000.0
2009-01-12 14:10:00,80.375,80.465,80.375,80.425,667600000.0
2009-01-12 14:15:00,80.425,80.43,80.34,80.38,702400000.0
2009-01-12 14:20:00,80.38,80.445,80.375,80.415,291600000.0
2009-01-12 14:25:00,80.41,80.435,80.355,80.365,698400000.0
2009-01-12 14:30:00,80.365,80.44,80.335,80.425,608800000.0
2009-01-12 14:35:00,80.42,80.465,80.415,80.435,631800000.0
2009-01-12 14:40:00,80.44,80.55,80.44,80.535,570900000.0
2009-01-12 14:45:00,80.54,80.56,80.45,80.45,581600000.0
2009-01-12 14:50:00,80.45,80.475,80.42,80.44,567000000.0
2009-01-12 14:55:00,80.44,80.455,80.36,80.45,688800000.0
2009-01-12 15:00:00,80.45,80.465,80.275,80.285,515200000.0
2009-01-12 15:05:00,80.285,80.35,80.28,80.34,556000000.0
2009-01-12 15:10:00,80.34,80.35,80.265,80.28,477600000.0
2009-01-12 15:15:00,80.275,80.295,80.2,80.27,653600000.0
2009-01-12 15:20:00,80.275,80.305,80.215,80.26,712800000.0
2009-01-12 15:25:00,80.255,80.335,80.25,80.32,780900000.0
2009-01-12 15:30:00,80.32,80.36,80.27,80.28,697200000.0
2009-01-12 15:35:00,80.28,80.34,80.255,80.285,681200000.0
2009-01-12 15:40:00,80.285,80.29,80.15,80.17,689600000.0
2009-01-12 15:45:00,80.175,80.27,80.175,80.235,784100000.0
2009-01-12 15:50:00,80.24,80.375,80.21,80.335,673200000.0
2009-01-12 15:55:00,80.335,80.445,80.29,80.29,749200000.0
2009-01-12 16:00:00,80.285,80.355,80.255,80.275,695700000.0
2009-01-12 16:05:00,80.28,80.32,80.215,80.305,679600000.0
2009-01-12 16:10:00,80.31,80.33,80.17,80.17,686400000.0
2009-01-12 16:15:00,80.175,80.25,80.1,80.165,840500000.0
2009-01-12 16:20:00,80.165,80.205,80.1,80.18,548800000.0
2009-01-12 16:25:00,80.185,80.255,80.12,80.23,687100000.0
2009-01-12 16:30:00,80.225,80.365,80.17,80.225,960600000.0
2009-01-12 16:35:00,80.23,80.295,80.195,80.195,578400000.0
2009-01-12 16:40:00,80.21,80.295,80.125,80.17,778500000.0
2009-01-12 16:45:00,80.17,80.25,80.065,80.24,790500000.0
2009-01-12 16:50:00,80.23,80.255,80.12,80.22,670600000.0
2009-01-12 16:55:00,80.225,80.25,80.17,80.25,790200000.0
2009-01-12 17:00:00,80.26,80.27,80.06,80.07,893700000.0
2009-01-12 17:05:00,80.065,80.075,79.71,79.82,1008200000.0
2009-01-12 17:10:00,79.82,79.82,79.7,79.79,938400000.0
2009-01-12 17:15:00,79.79,79.84,79.695,79.77,915800000.0
2009-01-12 17:20:00,79.765,79.85,79.72,79.795,1022600000.0
2009-01-12 17:25:00,79.79,79.95,79.7,79.845,933600000.0
2009-01-12 17:30:00,79.845,79.85,79.71,79.785,629000000.0
2009-01-12 17:35:00,79.79,79.93,79.77,79.895,694800000.0
2009-01-12 17:40:00,79.895,79.985,79.885,79.935,658200000.0
2009-01-12 17:45:00,79.935,79.955,79.875,79.925,766600000.0
2009-01-12 17:50:00,79.925,80.09,79.91,79.985,725000000.0
2009-01-12 17:55:00,79.995,80.025,79.875,79.955,766400000.0
2009-01-12 18:00:00,79.95,80.1,79.905,79.995,846800000.0
2009-01-12 18:05:00,80.0,80.04,79.925,79.95,633200000.0
2009-01-12 18:10:00,79.955,80.015,79.91,79.925,780000000.0
2009-01-12 18:15:00,79.92,79.95,79.85,79.86,923600000.0
2009-01-12 18:20:00,79.865,79.945,79.835,79.94,708400000.0
2009-01-12 18:25:00,79.94,80.01,79.87,79.89,791900000.0
2009-01-12 18:30:00,79.89,79.94,79.86,79.895,654600000.0
2009-01-12 18:35:00,79.89,79.95,79.845,79.91,688400000.0
2009-01-12 18:40:00,79.915,79.93,79.78,79.84,705700000.0
2009-01-12 18:45:00,79.84,79.905,79.82,79.85,492400000.0
2009-01-12 18:50:00,79.86,79.885,79.78,79.82,749000000.0
2009-01-12 18:55:00,79.825,79.86,79.795,79.825,422400000.0
2009-01-12 19:00:00,79.825,79.935,79.81,79.92,459000000.0
2009-01-12 19:05:00,79.925,80.115,79.915,80.03,585000000.0
2009-01-12 19:10:00,80.025,80.095,79.985,80.075,478800000.0
2009-01-12 19:15:00,80.07,80.07,80.0,80.035,524000000.0
2009-01-12 19:20:00,80.035,80.06,79.995,80.04,447600000.0
2009-01-12 19:25:00,80.04,80.045,79.885,79.905,519000000.0
2009-01-12 19:30:00,79.91,80.09,79.905,80.07,477200000.0
2009-01-12 19:35:00,80.07,80.095,79.97,80.015,491200000.0
2009-01-12 19:40:00,80.02,80.035,79.98,79.995,203200000.0
2009-01-12 19:45:00,79.995,80.015,79.955,79.975,278400000.0
2009-01-12 19:50:00,79.975,80.275,79.975,80.26,729200000.0
2009-01-12 19:55:00,80.255,80.295,80.195,80.23,524400000.0
2009-01-12 20:00:00,80.22,80.28,80.155,80.17,541200000.0
2009-01-12 20:05:00,80.17,80.18,80.105,80.13,429600000.0
2009-01-12 20:10:00,80.125,80.28,80.125,80.24,596600000.0
2009-01-12 20:15:00,80.245,80.31,80.215,80.28,543400000.0
2009-01-12 20:20:00,80.27,80.285,80.2,80.22,453400000.0
2009-01-12 20:25:00,80.215,80.23,80.15,80.19,308800000.0
2009-01-12 20:30:00,80.19,80.24,80.16,80.215,566000000.0
2009-01-12 20:35:00,80.205,80.215,80.135,80.14,420000000.0
2009-01-12 20:40:00,80.135,80.15,80.105,80.14,444000000.0
2009-01-12 20:45:00,80.135,80.22,80.135,80.215,412200000.0
2009-01-12 20:50:00,80.205,80.28,80.105,80.14,671400000.0
2009-01-12 20:55:00,80.145,80.21,80.125,80.165,558800000.0
2009-01-12 21:00:00,80.175,80.195,80.055,80.075,372800000.0
2009-01-12 21:05:00,80.08,80.12,79.99,80.01,461000000.0
2009-01-12 21:10:00,80.005,80.01,79.895,79.935,721300000.0
2009-01-12 21:15:00,79.935,80.04,79.93,80.02,550000000.0
2009-01-12 21:20:00,80.02,80.05,79.965,80.045,385200000.0
2009-01-12 21:25:00,80.045,80.115,79.98,79.995,479400000.0
2009-01-12 21:30:00,79.995,79.995,79.915,79.955,369600000.0
2009-01-12 21:35:00,79.95,80.045,79.92,79.94,635200000.0
2009-01-12 21:40:00,79.93,80.08,79.9,80.02,600200000.0
2009-01-12 21:45:00,80.015,80.035,79.965,80.015,564000000.0
2009-01-12 21:50:00,80.015,80.025,79.93,79.95,342800000.0
2009-01-12 21:55:00,79.96,80.03,79.955,80.01,297600000.0
2009-01-12 22:00:00,80.005,80.045,79.94,80.0,395600000.0
2009-01-12 22:05:00,80.0,80.02,79.875,79.95,220600000.0
2009-01-12 22:10:00,79.95,79.95,79.88,79.9,420600000.0
2009-01-12 22:15:00,79.895,79.9,79.86,79.875,192800000.0
2009-01-12 22:20:00,79.88,79.95,79.855,79.935,314900000.0
2009-01-12 22:25:00,79.935,80.045,79.89,80.01,366100000.0
2009-01-12 22:30:00,80.015,80.025,79.92,79.92,384400000.0
2009-01-12 22:35:00,79.92,79.935,79.84,79.845,417700000.0
2009-01-12 22:40:00,79.845,79.925,79.83,79.925,245200000.0
2009-01-12 22:45:00,79.925,80.005,79.88,80.005,236400000.0
2009-01-12 22:50:00,80.01,80.025,79.965,79.99,162400000.0
2009-01-12 22:55:00,79.985,79.995,79.89,79.895,214000000.0
2009-01-12 23:00:00,79.9,80.0,79.895,79.98,294000000.0
2009-01-12 23:05:00,79.98,79.995,79.92,79.945,179800000.0
2009-01-12 23:10:00,79.94,79.98,79.93,79.96,75600000.0
2009-01-12 23:15:00,79.955,79.985,79.95,79.96,92800000.0
2009-01-12 23:20:00,79.96,80.055,79.96,80.015,94800000.0
2009-01-12 23:25:00,80.015,80.06,80.01,80.02,150200000.0
2009-01-12 23:30:00,80.03,80.05,79.915,79.935,175000000.0
2009-01-12 23:35:00,79.94,80.0,79.935,79.975,202400000.0
2009-01-12 23:40:00,79.98,80.015,79.98,79.99,147200000.0
2009-01-12 23:45:00,79.99,80.07,79.99,80.06,316800000.0
2009-01-12 23:50:00,80.05,80.11,80.02,80.075,274000000.0
2009-01-12 23:55:00,80.065,80.09,80.015,80.02,94400000.0
2009-01-13 00:00:00,80.015,80.06,79.975,80.055,75600000.0
2009-01-13 00:05:00,80.055,80.115,80.045,80.115,66000000.0
2009-01-13 00:10:00,80.12,80.12,80.065,80.09,42800000.0
2009-01-13 00:15:00,80.095,80.095,80.06,80.08,74000000.0
2009-01-13 00:20:00,80.08,80.11,80.05,80.09,82000000.0
2009-01-13 00:25:00,80.08,80.095,80.065,80.075,51000000.0
2009-01-13 00:30:00,80.08,80.11,80.06,80.095,239200000.0
2009-01-13 00:35:00,80.095,80.125,80.09,80.115,159800000.0
2009-01-13 00:40:00,80.11,80.13,80.105,80.11,99200000.0
2009-01-13 00:45:00,80.115,80.16,80.11,80.13,68000000.0
2009-01-13 00:50:00,80.13,80.15,80.12,80.135,76000000.0
2009-01-13 00:55:00,80.135,80.15,80.115,80.145,68400000.0
2009-01-13 01:00:00,80.14,80.14,80.075,80.09,118800000.0
2009-01-13 01:05:00,80.095,80.135,80.095,80.125,44400000.0
2009-01-13 01:10:00,80.11,80.125,80.055,80.085,176800000.0
2009-01-13 01:15:00,80.085,80.105,80.065,80.095,114800000.0
2009-01-13 01:20:00,80.095,80.12,80.075,80.085,156800000.0
2009-01-13 01:25:00,80.095,80.125,80.085,80.115,164000000.0
2009-01-13 01:30:00,80.115,80.225,80.09,80.225,345200000.0
2009-01-13 01:35:00,80.23,80.24,80.16,80.16,350400000.0
2009-01-13 01:40:00,80.16,80.215,80.16,80.2,332800000.0
2009-01-13 01:45:00,80.205,80.225,80.14,80.16,409600000.0
2009-01-13 01:50:00,80.155,80.2,80.13,80.195,237600000.0
2009-01-13 01:55:00,80.195,80.245,80.15,80.185,218200000.0
2009-01-13 02:00:00,80.185,80.205,80.145,80.15,86000000.0
2009-01-13 02:05:00,80.145,80.16,80.05,80.06,245400000.0
2009-01-13 02:10:00,80.055,80.055,80.01,80.035,166000000.0
2009-01-13 02:15:00,80.035,80.07,79.975,80.015,360600000.0
2009-01-13 02:20:00,80.01,80.025,79.915,79.945,337800000.0
2009-01-13 02:25:00,79.945,80.045,79.935,80.045,173000000.0
2009-01-13 02:30:00,80.035,80.105,80.03,80.055,232400000.0
2009-01-13 02:35:00,80.06,80.065,80.02,80.04,208600000.0
2009-01-13 02:40:00,80.035,80.105,80.035,80.06,246200000.0
2009-01-13 02:45:00,80.055,80.055,79.99,80.04,162000000.0
2009-01-13 02:50:00,80.045,80.09,79.985,80.065,228200000.0
2009-01-13 02:55:00,80.07,80.08,79.95,79.975,274800000.0
2009-01-13 03:00:00,79.97,80.05,79.94,80.035,406600000.0
2009-01-13 03:05:00,80.035,80.04,79.93,79.95,269000000.0
2009-01-13 03:10:00,79.97,79.985,79.93,79.95,289800000.0
2009-01-13 03:15:00,79.95,79.97,79.945,79.95,359200000.0
2009-01-13 03:20:00,79.945,80.035,79.945,79.985,169800000.0
2009-01-13 03:25:00,79.99,80.04,79.99,80.03,99200000.0
2009-01-13 03:30:00,80.02,80.05,80.01,80.03,115200000.0
2009-01-13 03:35:00,80.03,80.1,80.025,80.04,210400000.0
2009-01-13 03:40:00,80.04,80.055,80.02,80.045,174200000.0
2009-01-13 03:45:00,80.04,80.075,80.025,80.035,242400000.0
2009-01-13 03:50:00,80.035,80.045,79.975,79.98,259600000.0
2009-01-13 03:55:00,79.975,80.005,79.97,79.98,362000000.0
2009-01-13 04:00:00,79.985,80.015,79.97,79.985,305200000.0
2009-01-13 04:05:00,79.98,79.99,79.97,79.98,416400000.0
2009-01-13 04:10:00,79.98,79.99,79.95,79.985,267800000.0
2009-01-13 04:15:00,79.99,80.02,79.985,80.005,122400000.0
2009-01-13 04:20:00,80.0,80.08,79.99,80.065,256800000.0
2009-01-13 04:25:00,80.055,80.055,79.985,79.99,227200000.0
2009-01-13 04:30:00,79.985,79.99,79.945,79.99,187600000.0
2009-01-13 04:35:00,79.99,79.99,79.955,79.99,339800000.0
2009-01-13 04:40:00,79.965,80.01,79.955,79.97,274200000.0
2009-01-13 04:45:00,79.975,79.975,79.91,79.95,289600000.0
2009-01-13 04:50:00,79.955,80.0,79.94,79.995,234000000.0
2009-01-13 04:55:00,79.99,80.005,79.963,79.975,153200000.0
2009-01-13 05:00:00,79.99,79.99,79.97,79.985,48000000.0
2009-01-13 05:05:00,79.99,80.005,79.97,79.975,78800000.0
2009-01-13 05:10:00,79.97,80.03,79.927,79.995,206600000.0
2009-01-13 05:15:00,80.0,80.005,79.95,79.97,159200000.0
2009-01-13 05:20:00,79.965,80.0,79.953,79.96,153200000.0
2009-01-13 05:25:00,79.98,80.0,79.975,79.99,98800000.0
2009-01-13 05:30:00,79.995,80.035,79.99,80.025,239600000.0
2009-01-13 05:35:00,80.02,80.02,80.0,80.005,55600000.0
2009-01-13 05:40:00,80.01,80.015,79.98,80.005,104400000.0
2009-01-13 05:45:00,80.0,80.065,80.0,80.04,258400000.0
2009-01-13 05:50:00,80.045,80.075,80.0,80.01,418800000.0
2009-01-13 05:55:00,80.005,80.01,79.94,79.98,284400000.0
2009-01-13 06:00:00,79.98,79.98,79.95,79.97,139200000.0
2009-01-13 06:05:00,79.965,79.97,79.915,79.935,350000000.0
2009-01-13 06:10:00,79.93,79.94,79.91,79.92,251600000.0
2009-01-13 06:15:00,79.93,79.975,79.92,79.95,245000000.0
2009-01-13 06:20:00,79.95,79.995,79.915,79.98,186000000.0
2009-01-13 06:25:00,79.98,79.995,79.945,79.98,252400000.0
2009-01-13 06:30:00,79.975,80.025,79.935,79.935,402400000.0
2009-01-13 06:35:00,79.935,79.945,79.84,79.865,502000000.0
2009-01-13 06:40:00,79.865,79.865,79.795,79.845,349700000.0
2009-01-13 06:45:00,79.845,79.885,79.82,79.86,310400000.0
2009-01-13 06:50:00,79.86,79.89,79.85,79.885,236400000.0
2009-01-13 06:55:00,79.88,79.915,79.85,79.9,216000000.0
2009-01-13 07:00:00,79.9,79.91,79.84,79.85,238800000.0
2009-01-13 07:05:00,79.845,79.865,79.83,79.845,394400000.0
2009-01-13 07:10:00,79.84,79.87,79.825,79.87,296200000.0
2009-01-13 07:15:00,79.865,79.865,79.83,79.84,229200000.0
2009-01-13 07:20:00,79.84,79.885,79.84,79.875,144000000.0
2009-01-13 07:25:00,79.875,79.905,79.85,79.875,198400000.0
2009-01-13 07:30:00,79.875,79.895,79.87,79.89,125600000.0
2009-01-13 07:35:00,79.89,79.92,79.855,79.865,185600000.0
2009-01-13 07:40:00,79.87,79.89,79.62,79.72,481000000.0
2009-01-13 07:45:00,79.725,79.785,79.63,79.75,639200000.0
2009-01-13 07:50:00,79.75,79.775,79.485,79.515,525600000.0
2009-01-13 07:55:00,79.515,79.655,79.495,79.63,665000000.0
2009-01-13 08:00:00,79.63,79.685,79.61,79.64,595400000.0
2009-01-13 08:05:00,79.635,79.695,79.62,79.64,340000000.0
2009-01-13 08:10:00,79.635,79.71,79.625,79.705,316400000.0
2009-01-13 08:15:00,79.71,79.715,79.63,79.64,292800000.0
2009-01-13 08:20:00,79.64,79.72,79.625,79.695,290000000.0
2009-01-13 08:25:00,79.69,79.73,79.66,79.675,381200000.0
2009-01-13 08:30:00,79.68,79.755,79.67,79.695,318000000.0
2009-01-13 08:35:00,79.7,79.71,79.64,79.69,259200000.0
2009-01-13 08:40:00,79.695,79.705,79.65,79.68,300400000.0
2009-01-13 08:45:00,79.67,79.73,79.67,79.715,294000000.0
2009-01-13 08:50:00,79.72,79.78,79.68,79.77,438600000.0
2009-01-13 08:55:00,79.775,79.81,79.61,79.615,516400000.0
2009-01-13 09:00:00,79.625,79.66,79.5,79.55,813600000.0
2009-01-13 09:05:00,79.55,79.575,79.465,79.565,693000000.0
2009-01-13 09:10:00,79.565,79.675,79.53,79.65,482200000.0
2009-01-13 09:15:00,79.645,79.695,79.58,79.67,471600000.0
2009-01-13 09:20:00,79.67,79.73,79.65,79.655,551400000.0
2009-01-13 09:25:00,79.65,79.68,79.465,79.48,745400000.0
2009-01-13 09:30:00,79.485,79.495,79.335,79.48,718800000.0
2009-01-13 09:35:00,79.485,79.715,79.46,79.695,813600000.0
2009-01-13 09:40:00,79.69,79.8,79.665,79.695,815800000.0
2009-01-13 09:45:00,79.685,79.73,79.58,79.66,565200000.0
2009-01-13 09:50:00,79.66,79.685,79.62,79.67,406400000.0
2009-01-13 09:55:00,79.665,79.855,79.645,79.84,564200000.0
2009-01-13 10:00:00,79.835,79.885,79.705,79.875,646300000.0
2009-01-13 10:05:00,79.865,79.93,79.795,79.87,641300000.0
2009-01-13 10:10:00,79.87,79.885,79.775,79.8,441800000.0
2009-01-13 10:15:00,79.795,79.855,79.765,79.78,517400000.0
2009-01-13 10:20:00,79.78,79.84,79.74,79.76,683200000.0
2009-01-13 10:25:00,79.76,79.79,79.55,79.585,646600000.0
2009-01-13 10:30:00,79.59,79.61,79.51,79.525,563000000.0
2009-01-13 10:35:00,79.52,79.575,79.445,79.47,757400000.0
2009-01-13 10:40:00,79.465,79.52,79.455,79.505,569200000.0
2009-01-13 10:45:00,79.51,79.515,79.375,79.395,521800000.0
2009-01-13 10:50:00,79.41,79.535,79.4,79.465,604400000.0
2009-01-13 10:55:00,79.465,79.565,79.42,79.56,778200000.0
2009-01-13 11:00:00,79.565,79.665,79.475,79.525,810200000.0
2009-01-13 11:05:00,79.52,79.52,79.435,79.46,572600000.0
2009-01-13 11:10:00,79.455,79.595,79.43,79.555,581800000.0
2009-01-13 11:15:00,79.555,79.58,79.475,79.58,546200000.0
2009-01-13 11:20:00,79.585,79.605,79.54,79.575,428400000.0
2009-01-13 11:25:00,79.58,79.63,79.555,79.565,513600000.0
2009-01-13 11:30:00,79.57,79.59,79.425,79.425,494200000.0
2009-01-13 11:35:00,79.43,79.62,79.43,79.615,787600000.0
2009-01-13 11:40:00,79.61,79.78,79.555,79.69,727000000.0
2009-01-13 11:45:00,79.685,79.725,79.62,79.645,592800000.0
2009-01-13 11:50:00,79.64,79.69,79.605,79.65,407800000.0
2009-01-13 11:55:00,79.65,79.725,79.64,79.655,535400000.0
2009-01-13 12:00:00,79.66,79.695,79.545,79.695,598200000.0
2009-01-13 12:05:00,79.7,79.765,79.68,79.715,802400000.0
2009-01-13 12:10:00,79.71,79.715,79.64,79.7,521200000.0
2009-01-13 12:15:00,79.705,79.735,79.67,79.69,544000000.0
2009-01-13 12:20:00,79.69,79.725,79.665,79.7,558000000.0
2009-01-13 12:25:00,79.69,79.755,79.65,79.705,512600000.0
2009-01-13 12:30:00,79.71,79.845,79.705,79.845,546400000.0
2009-01-13 12:35:00,79.835,79.945,79.825,79.915,607400000.0
2009-01-13 12:40:00,79.925,79.975,79.85,79.95,475200000.0
2009-01-13 12:45:00,79.95,79.95,79.61,79.61,622100000.0
2009-01-13 12:50:00,79.61,79.69,79.595,79.69,536100000.0
2009-01-13 12:55:00,79.695,79.785,79.68,79.73,576000000.0
2009-01-13 13:00:00,79.735,79.795,79.7,79.795,432600000.0
2009-01-13 13:05:00,79.785,79.815,79.74,79.755,588000000.0
2009-01-13 13:10:00,79.755,79.785,79.7,79.735,475800000.0
2009-01-13 13:15:00,79.74,79.765,79.665,79.68,344600000.0
2009-01-13 13:20:00,79.68,79.695,79.62,79.68,314200000.0
2009-01-13 13:25:00,79.685,79.775,79.68,79.775,393400000.0
2009-01-13 13:30:00,79.78,79.855,79.765,79.78,545800000.0
2009-01-13 13:35:00,79.775,79.855,79.735,79.835,362600000.0
2009-01-13 13:40:00,79.83,79.88,79.82,79.835,379600000.0
2009-01-13 13:45:00,79.83,79.87,79.81,79.845,296400000.0
2009-01-13 13:50:00,79.84,79.88,79.81,79.81,379000000.0
2009-01-13 13:55:00,79.805,79.905,79.805,79.88,481000000.0
2009-01-13 14:00:00,79.89,79.99,79.815,79.985,500400000.0
2009-01-13 14:05:00,79.975,79.985,79.865,79.895,375000000.0
2009-01-13 14:10:00,79.895,79.94,79.88,79.93,308400000.0
2009-01-13 14:15:00,79.93,79.93,79.855,79.865,348800000.0
2009-01-13 14:20:00,79.865,79.865,79.8,79.805,276400000.0
2009-01-13 14:25:00,79.8,79.85,79.795,79.815,364400000.0
2009-01-13 14:30:00,79.81,79.815,79.66,79.675,594100000.0
2009-01-13 14:35:00,79.675,79.805,79.67,79.805,440000000.0
2009-01-13 14:40:00,79.795,79.895,79.795,79.83,506800000.0
2009-01-13 14:45:00,79.835,79.965,79.805,79.89,547200000.0
2009-01-13 14:50:00,79.9,79.915,79.87,79.885,419000000.0
2009-01-13 14:55:00,79.885,79.91,79.79,79.855,508000000.0
2009-01-13 15:00:00,79.855,79.915,79.79,79.905,513200000.0
2009-01-13 15:05:00,79.895,79.935,79.835,79.845,632200000.0
2009-01-13 15:10:00,79.845,79.85,79.71,79.765,570600000.0
2009-01-13 15:15:00,79.765,79.785,79.665,79.715,612600000.0
2009-01-13 15:20:00,79.72,79.795,79.67,79.785,752000000.0
2009-01-13 15:25:00,79.78,79.855,79.725,79.8,785000000.0
2009-01-13 15:30:00,79.8,79.915,79.735,79.91,1156400000.0
2009-01-13 15:35:00,79.91,80.115,79.9,80.0,913800000.0
2009-01-13 15:40:00,79.99,80.14,79.8,79.88,1027600000.0
2009-01-13 15:45:00,79.88,79.96,79.775,79.83,758200000.0
2009-01-13 15:50:00,79.845,79.905,79.77,79.895,914400000.0
2009-01-13 15:55:00,79.905,79.905,79.78,79.83,863200000.0
2009-01-13 16:00:00,79.83,79.83,79.72,79.8,876800000.0
2009-01-13 16:05:00,79.8,79.845,79.745,79.83,747400000.0
2009-01-13 16:10:00,79.825,79.85,79.7,79.785,579500000.0
2009-01-13 16:15:00,79.785,79.84,79.75,79.8,543400000.0
2009-01-13 16:20:00,79.805,79.805,79.72,79.735,678400000.0
2009-01-13 16:25:00,79.735,79.765,79.655,79.755,756800000.0
2009-01-13 16:30:00,79.755,79.8,79.73,79.745,675200000.0
2009-01-13 16:35:00,79.745,79.87,79.735,79.85,748000000.0
2009-01-13 16:40:00,79.845,79.93,79.8,79.93,839400000.0
2009-01-13 16:45:00,79.925,80.08,79.875,80.015,711200000.0
2009-01-13 16:50:00,80.025,80.09,79.975,80.02,769000000.0
2009-01-13 16:55:00,80.015,80.14,79.98,80.005,675400000.0
2009-01-13 17:00:00,80.01,80.02,79.9,79.915,635400000.0
2009-01-13 17:05:00,79.92,80.02,79.915,79.95,746600000.0
2009-01-13 17:10:00,79.955,80.065,79.91,80.0,856400000.0
2009-01-13 17:15:00,80.015,80.085,79.96,79.98,944800000.0
2009-01-13 17:20:00,79.98,79.985,79.835,79.835,644000000.0
2009-01-13 17:25:00,79.83,79.89,79.805,79.88,733400000.0
2009-01-13 17:30:00,79.885,79.99,79.845,79.945,691000000.0
2009-01-13 17:35:00,79.95,79.985,79.875,79.91,780200000.0
2009-01-13 17:40:00,79.91,79.915,79.79,79.805,785000000.0
2009-01-13 17:45:00,79.805,79.82,79.7,79.79,822200000.0
2009-01-13 17:50:00,79.785,79.785,79.685,79.745,702800000.0
2009-01-13 17:55:00,79.745,79.76,79.66,79.67,1002000000.0
2009-01-13 18:00:00,79.675,79.81,79.67,79.75,559000000.0
2009-01-13 18:05:00,79.745,79.87,79.715,79.85,556600000.0
2009-01-13 18:10:00,79.85,79.865,79.72,79.75,664200000.0
2009-01-13 18:15:00,79.745,79.85,79.74,79.78,645800000.0
2009-01-13 18:20:00,79.775,79.78,79.7,79.7,530800000.0
2009-01-13 18:25:00,79.7,79.785,79.69,79.785,609800000.0
2009-01-13 18:30:00,79.785,79.91,79.77,79.84,579400000.0
2009-01-13 18:35:00,79.84,79.97,79.83,79.94,619200000.0
2009-01-13 18:40:00,79.94,79.985,79.93,79.97,743200000.0
2009-01-13 18:45:00,79.97,79.97,79.865,79.89,695800000.0
2009-01-13 18:50:00,79.9,79.95,79.87,79.875,449200000.0
2009-01-13 18:55:00,79.87,79.95,79.82,79.93,829400000.0
2009-01-13 19:00:00,79.915,80.025,79.88,79.92,648600000.0
2009-01-13 19:05:00,79.93,80.03,79.915,79.96,1034599999.0
2009-01-13 19:10:00,79.96,79.96,79.855,79.89,951200000.0
2009-01-13 19:15:00,79.885,79.915,79.84,79.865,553000000.0
2009-01-13 19:20:00,79.865,80.02,79.86,79.99,425000000.0
2009-01-13 19:25:00,79.99,80.025,79.985,80.01,305200000.0
2009-01-13 19:30:00,80.005,80.04,79.98,80.03,350900000.0
2009-01-13 19:35:00,80.035,80.035,79.985,80.03,279200000.0
2009-01-13 19:40:00,80.02,80.08,79.99,80.03,292600000.0
2009-01-13 19:45:00,80.03,80.07,80.01,80.065,390000000.0
2009-01-13 19:50:00,80.06,80.065,79.995,80.005,298000000.0
2009-01-13 19:55:00,80.0,80.015,79.97,79.98,243600000.0
2009-01-13 20:00:00,79.98,79.98,79.88,79.94,719200000.0
2009-01-13 20:05:00,79.94,80.04,79.93,79.935,411600000.0
2009-01-13 20:10:00,79.94,80.025,79.9,80.015,371400000.0
2009-01-13 20:15:00,80.02,80.025,79.96,79.96,170400000.0
2009-01-13 20:20:00,79.955,79.955,79.875,79.91,466600000.0
2009-01-13 20:25:00,79.91,79.935,79.84,79.85,362400000.0
2009-01-13 20:30:00,79.855,79.895,79.805,79.855,765600000.0
2009-01-13 20:35:00,79.85,79.92,79.84,79.895,405800000.0
2009-01-13 20:40:00,79.89,79.94,79.68,79.74,705000000.0
2009-01-13 20:45:00,79.74,79.805,79.615,79.65,873700000.0
2009-01-13 20:50:00,79.64,79.72,79.565,79.595,763600000.0
2009-01-13 20:55:00,79.595,79.69,79.465,79.465,744600000.0
2009-01-13 21:00:00,79.47,79.545,79.445,79.5,874800000.0
2009-01-13 21:05:00,79.5,79.69,79.455,79.57,711200000.0
2009-01-13 21:10:00,79.565,79.61,79.545,79.56,395600000.0
2009-01-13 21:15:00,79.565,79.565,79.465,79.52,559600000.0
2009-01-13 21:20:00,79.51,79.615,79.5,79.52,576400000.0
2009-01-13 21:25:00,79.52,79.58,79.46,79.49,711000000.0
2009-01-13 21:30:00,79.49,79.635,79.47,79.62,671400000.0
2009-01-13 21:35:00,79.615,79.645,79.57,79.61,633200000.0
2009-01-13 21:40:00,79.615,79.655,79.495,79.57,522400000.0
2009-01-13 21:45:00,79.565,79.71,79.545,79.66,742400000.0
2009-01-13 21:50:00,79.66,79.66,79.58,79.59,476200000.0
2009-01-13 21:55:00,79.585,79.685,79.57,79.57,532600000.0
2009-01-13 22:00:00,79.57,79.605,79.54,79.585,386400000.0
2009-01-13 22:05:00,79.58,79.59,79.47,79.485,409600000.0
2009-01-13 22:10:00,79.49,79.495,79.42,79.445,410800000.0
2009-01-13 22:15:00,79.445,79.445,79.375,79.375,372000000.0
2009-01-13 22:20:00,79.375,79.485,79.375,79.475,480600000.0
2009-01-13 22:25:00,79.465,79.53,79.455,79.53,334400000.0
2009-01-13 22:30:00,79.53,79.55,79.465,79.535,808400000.0
2009-01-13 22:35:00,79.54,79.65,79.54,79.645,503600000.0
2009-01-13 22:40:00,79.645,79.695,79.615,79.635,503800000.0
2009-01-13 22:45:00,79.64,79.7,79.61,79.685,450400000.0
2009-01-13 22:50:00,79.685,79.715,79.64,79.665,675800000.0
2009-01-13 22:55:00,79.67,79.68,79.58,79.625,314400000.0
2009-01-13 23:00:00,79.615,79.69,79.615,79.685,104000000.0
2009-01-13 23:05:00,79.69,79.7,79.665,79.665,177600000.0
2009-01-13 23:10:00,79.665,79.705,79.665,79.695,190400000.0
2009-01-13 23:15:00,79.695,79.73,79.695,79.725,70400000.0
2009-01-13 23:20:00,79.725,79.755,79.71,79.72,176800000.0
2009-01-13 23:25:00,79.715,79.785,79.715,79.785,241200000.0
2009-01-13 23:30:00,79.785,79.9,79.775,79.895,359200000.0
2009-01-13 23:35:00,79.895,79.895,79.805,79.845,391200000.0
2009-01-13 23:40:00,79.84,79.86,79.785,79.84,363000000.0
2009-01-13 23:45:00,79.835,79.95,79.825,79.935,310200000.0
2009-01-13 23:50:00,79.935,79.935,79.885,79.9,203000000.0
2009-01-13 23:55:00,79.905,79.92,79.85,79.865,175600000.0
2009-01-14 00:00:00,79.87,79.938,79.795,79.855,102000000.0
2009-01-14 00:05:00,79.855,79.86,79.77,79.815,164200000.0
2009-01-14 00:10:00,79.82,79.825,79.79,79.79,97600000.0
2009-01-14 00:15:00,79.79,79.81,79.775,79.78,119400000.0
2009-01-14 00:20:00,79.767,79.8,79.751,79.78,124200000.0
2009-01-14 00:25:00,79.78,79.825,79.78,79.78,152800000.0
2009-01-14 00:30:00,79.78,79.82,79.77,79.81,118400000.0
2009-01-14 00:35:00,79.81,79.865,79.81,79.815,111200000.0
2009-01-14 00:40:00,79.825,79.845,79.815,79.825,91600000.0
2009-01-14 00:45:00,79.82,79.855,79.805,79.835,120000000.0
2009-01-14 00:50:00,79.835,79.87,79.78,79.81,187800000.0
2009-01-14 00:55:00,79.815,79.84,79.81,79.83,112400000.0
2009-01-14 01:00:00,79.83,79.845,79.81,79.82,81200000.0
2009-01-14 01:05:00,79.825,79.885,79.81,79.84,299599999.0
2009-01-14 01:10:00,79.84,79.86,79.825,79.86,151800000.0
2009-01-14 01:15:00,79.87,79.87,79.855,79.86,105300000.0
2009-01-14 01:20:00,79.865,79.865,79.815,79.835,157200000.0
2009-01-14 01:25:00,79.84,79.88,79.81,79.84,199000000.0
2009-01-14 01:30:00,79.84,79.855,79.765,79.765,219000000.0
2009-01-14 01:35:00,79.785,79.815,79.735,79.8,216200000.0
2009-01-14 01:40:00,79.795,79.83,79.75,79.83,345600000.0
2009-01-14 01:45:00,79.82,79.84,79.8,79.815,290000000.0
2009-01-14 01:50:00,79.825,79.86,79.82,79.855,135600000.0
2009-01-14 01:55:00,79.86,79.895,79.85,79.87,375000000.0
2009-01-14 02:00:00,79.89,79.97,79.87,79.92,207300000.0
2009-01-14 02:05:00,79.925,79.945,79.905,79.915,89600000.0
2009-01-14 02:10:00,79.91,79.94,79.905,79.91,145600000.0
2009-01-14 02:15:00,79.91,79.915,79.855,79.895,147000000.0
2009-01-14 02:20:00,79.89,79.92,79.865,79.885,365000000.0
2009-01-14 02:25:00,79.89,79.91,79.88,79.905,226200000.0
2009-01-14 02:30:00,79.9,79.91,79.825,79.85,274400000.0
2009-01-14 02:35:00,79.86,79.89,79.825,79.865,243200000.0
2009-01-14 02:40:00,79.87,79.875,79.79,79.855,276600000.0
2009-01-14 02:45:00,79.85,79.865,79.845,79.865,110400000.0
2009-01-14 02:50:00,79.865,79.915,79.855,79.855,182400000.0
2009-01-14 02:55:00,79.855,79.935,79.855,79.915,230400000.0
2009-01-14 03:00:00,79.915,80.035,79.895,80.025,280200000.0
2009-01-14 03:05:00,80.025,80.18,80.025,80.085,493600000.0
2009-01-14 03:10:00,80.085,80.12,80.03,80.12,540399999.0
2009-01-14 03:15:00,80.11,80.19,80.075,80.095,519200000.0
2009-01-14 03:20:00,80.11,80.255,80.095,80.255,296400000.0
2009-01-14 03:25:00,80.255,80.28,80.205,80.22,358400000.0
2009-01-14 03:30:00,80.225,80.26,80.195,80.225,267600000.0
2009-01-14 03:35:00,80.215,80.22,80.115,80.125,221600000.0
2009-01-14 03:40:00,80.125,80.14,80.1,80.13,301000000.0
2009-01-14 03:45:00,80.135,80.15,80.08,80.1,285600000.0
2009-01-14 03:50:00,80.11,80.21,80.095,80.2,405600000.0
2009-01-14 03:55:00,80.205,80.245,80.175,80.18,201600000.0
2009-01-14 04:00:00,80.175,80.24,80.125,80.13,229600000.0
2009-01-14 04:05:00,80.135,80.195,80.125,80.16,214200000.0
2009-01-14 04:10:00,80.16,80.23,80.125,80.21,382200000.0
2009-01-14 04:15:00,80.205,80.225,80.2,80.225,148000000.0
2009-01-14 04:20:00,80.22,80.22,80.185,80.195,240000000.0
2009-01-14 04:25:00,80.19,80.215,80.185,80.2,192400000.0
2009-01-14 04:30:00,80.195,80.2,80.15,80.195,207200000.0
2009-01-14 04:35:00,80.205,80.205,80.12,80.14,256800000.0
2009-01-14 04:40:00,80.14,80.165,80.13,80.15,97200000.0
2009-01-14 04:45:00,80.15,80.185,80.106,80.18,87600000.0
2009-01-14 04:50:00,80.19,80.205,80.14,80.145,255400000.0
2009-01-14 04:55:00,80.145,80.255,80.14,80.245,221600000.0
2009-01-14 05:00:00,80.245,80.255,80.215,80.235,187200000.0
2009-01-14 05:05:00,80.235,80.245,80.21,80.22,164200000.0
2009-01-14 05:10:00,80.215,80.265,80.21,80.25,318200000.0
2009-01-14 05:15:00,80.245,80.285,80.205,80.22,356400000.0
2009-01-14 05:20:00,80.225,80.295,80.215,80.285,291400000.0
2009-01-14 05:25:00,80.275,80.275,80.205,80.26,275200000.0
2009-01-14 05:30:00,80.26,80.28,80.22,80.245,260600000.0
2009-01-14 05:35:00,80.245,80.26,80.215,80.22,264400000.0
2009-01-14 05:40:00,80.225,80.235,80.195,80.205,303000000.0
2009-01-14 05:45:00,80.2,80.24,80.2,80.2,233000000.0
2009-01-14 05:50:00,80.215,80.225,80.18,80.195,398000000.0
2009-01-14 05:55:00,80.19,80.205,80.19,80.195,274000000.0
2009-01-14 06:00:00,80.205,80.215,80.195,80.205,168800000.0
2009-01-14 06:05:00,80.205,80.22,80.2,80.215,536600000.0
2009-01-14 06:10:00,80.22,80.22,80.2,80.21,239400000.0
2009-01-14 06:15:00,80.21,80.21,80.145,80.185,249200000.0
2009-01-14 06:20:00,80.195,80.22,80.18,80.185,111200000.0
2009-01-14 06:25:00,80.185,80.205,80.17,80.195,141200000.0
2009-01-14 06:30:00,80.195,80.205,80.165,80.18,166400000.0
2009-01-14 06:35:00,80.18,80.21,80.165,80.17,198000000.0
2009-01-14 06:40:00,80.165,80.22,80.165,80.22,162400000.0
2009-01-14 06:45:00,80.225,80.225,80.185,80.2,158000000.0
2009-01-14 06:50:00,80.2,80.22,80.185,80.2,107200000.0
2009-01-14 06:55:00,80.2,80.23,80.18,80.21,208000000.0
2009-01-14 07:00:00,80.2,80.285,80.2,80.26,229800000.0
2009-01-14 07:05:00,80.26,80.32,80.245,80.31,259200000.0
2009-01-14 07:10:00,80.305,80.44,80.305,80.4,375800000.0
2009-01-14 07:15:00,80.4,80.42,80.35,80.36,247200000.0
2009-01-14 07:20:00,80.365,80.425,80.36,80.405,272800000.0
2009-01-14 07:25:00,80.41,80.43,80.325,80.41,371800000.0
2009-01-14 07:30:00,80.405,80.475,80.38,80.475,528000000.0
2009-01-14 07:35:00,80.475,80.53,80.415,80.455,608400000.0
2009-01-14 07:40:00,80.455,80.455,80.355,80.41,453400000.0
2009-01-14 07:45:00,80.41,80.505,80.385,80.48,412000000.0
2009-01-14 07:50:00,80.475,80.505,80.435,80.485,289600000.0
2009-01-14 07:55:00,80.49,80.555,80.49,80.505,411400000.0
2009-01-14 08:00:00,80.495,80.685,80.49,80.68,498600000.0
2009-01-14 08:05:00,80.68,80.69,80.58,80.59,492600000.0
2009-01-14 08:10:00,80.595,80.68,80.575,80.65,444600000.0
2009-01-14 08:15:00,80.65,80.655,80.58,80.595,329800000.0
2009-01-14 08:20:00,80.59,80.6,80.52,80.53,298000000.0
2009-01-14 08:25:00,80.53,80.55,80.47,80.55,369000000.0
2009-01-14 08:30:00,80.555,80.555,80.485,80.54,355200000.0
2009-01-14 08:35:00,80.535,80.54,80.44,80.45,328000000.0
2009-01-14 08:40:00,80.45,80.45,80.38,80.41,380600000.0
2009-01-14 08:45:00,80.415,80.495,80.395,80.485,373600000.0
2009-01-14 08:50:00,80.48,80.555,80.46,80.49,370600000.0
2009-01-14 08:55:00,80.485,80.505,80.475,80.5,224800000.0
2009-01-14 09:00:00,80.5,80.525,80.43,80.45,339800000.0
2009-01-14 09:05:00,80.45,80.5,80.44,80.46,200400000.0
2009-01-14 09:10:00,80.46,80.485,80.37,80.46,416600000.0
2009-01-14 09:15:00,80.46,80.47,80.215,80.22,501600000.0
2009-01-14 09:20:00,80.225,80.45,80.225,80.415,462600000.0
2009-01-14 09:25:00,80.41,80.41,80.255,80.255,657100000.0
2009-01-14 09:30:00,80.245,80.37,80.245,80.345,589000000.0
2009-01-14 09:35:00,80.35,80.355,80.31,80.355,180800000.0
2009-01-14 09:40:00,80.36,80.39,80.325,80.38,495600000.0
2009-01-14 09:45:00,80.38,80.62,80.375,80.605,829800000.0
2009-01-14 09:50:00,80.605,80.665,80.52,80.565,783300000.0
2009-01-14 09:55:00,80.575,80.615,80.515,80.535,813800000.0
2009-01-14 10:00:00,80.53,80.56,80.42,80.47,832000000.0
2009-01-14 10:05:00,80.465,80.56,80.465,80.555,567600000.0
2009-01-14 10:10:00,80.555,80.72,80.53,80.65,694800000.0
2009-01-14 10:15:00,80.645,80.67,80.61,80.62,554400000.0
2009-01-14 10:20:00,80.62,80.73,80.595,80.68,667800000.0
2009-01-14 10:25:00,80.68,80.73,80.545,80.57,724400000.0
2009-01-14 10:30:00,80.565,80.635,80.515,80.58,425200000.0
2009-01-14 10:35:00,80.57,80.57,80.35,80.37,640600000.0
2009-01-14 10:40:00,80.37,80.38,80.09,80.21,1274000001.0
2009-01-14 10:45:00,80.205,80.205,80.075,80.145,1402800001.0
2009-01-14 10:50:00,80.155,80.235,80.14,80.17,591000000.0
2009-01-14 10:55:00,80.17,80.17,80.045,80.06,1167000000.0
2009-01-14 11:00:00,80.06,80.06,79.92,79.965,879200001.0
2009-01-14 11:05:00,79.96,80.02,79.85,79.965,782600000.0
2009-01-14 11:10:00,79.965,80.1,79.955,80.035,726400000.0
2009-01-14 11:15:00,80.03,80.07,79.945,79.97,738600000.0
2009-01-14 11:20:00,79.965,80.195,79.92,80.17,599600000.0
2009-01-14 11:25:00,80.165,80.165,80.08,80.11,471200000.0
2009-01-14 11:30:00,80.115,80.115,79.88,79.965,577200000.0
2009-01-14 11:35:00,79.965,80.04,79.85,79.995,740600000.0
2009-01-14 11:40:00,80.0,80.17,79.985,79.99,702800000.0
2009-01-14 11:45:00,79.98,80.06,79.915,79.99,644600000.0
2009-01-14 11:50:00,79.995,79.995,79.755,79.76,762800000.0
2009-01-14 11:55:00,79.765,79.92,79.755,79.84,584400000.0
2009-01-14 12:00:00,79.835,80.11,79.825,80.095,720600000.0
2009-01-14 12:05:00,80.105,80.19,80.06,80.075,639000000.0
2009-01-14 12:10:00,80.075,80.105,80.025,80.06,520800000.0
2009-01-14 12:15:00,80.06,80.18,80.06,80.135,557000000.0
2009-01-14 12:20:00,80.13,80.2,80.125,80.175,541600000.0
2009-01-14 12:25:00,80.17,80.22,80.155,80.17,384800000.0
2009-01-14 12:30:00,80.17,80.315,80.165,80.315,551200000.0
2009-01-14 12:35:00,80.305,80.32,80.195,80.215,597200000.0
2009-01-14 12:40:00,80.2,80.305,80.2,80.3,325000000.0
2009-01-14 12:45:00,80.295,80.305,80.235,80.245,380000000.0
2009-01-14 12:50:00,80.25,80.285,80.18,80.215,458000000.0
2009-01-14 12:55:00,80.22,80.325,80.22,80.31,482400000.0
2009-01-14 13:00:00,80.32,80.37,80.29,80.33,444400000.0
2009-01-14 13:05:00,80.33,80.335,80.275,80.325,323600000.0
2009-01-14 13:10:00,80.325,80.325,80.17,80.19,316000000.0
2009-01-14 13:15:00,80.19,80.205,80.145,80.15,263200000.0
2009-01-14 13:20:00,80.15,80.19,80.105,80.155,283000000.0
2009-01-14 13:25:00,80.155,80.165,80.08,80.1,270800000.0
2009-01-14 13:30:00,80.1,80.14,80.055,80.065,458000000.0
2009-01-14 13:35:00,80.075,80.14,80.07,80.125,328000000.0
2009-01-14 13:40:00,80.125,80.135,80.02,80.06,500000000.0
2009-01-14 13:45:00,80.06,80.115,80.035,80.065,411600000.0
2009-01-14 13:50:00,80.065,80.08,80.03,80.06,224800000.0
2009-01-14 13:55:00,80.06,80.105,79.995,80.015,463000000.0
2009-01-14 14:00:00,80.03,80.095,80.015,80.015,341400000.0
2009-01-14 14:05:00,80.015,80.095,80.01,80.095,372600000.0
2009-01-14 14:10:00,80.1,80.135,80.045,80.045,303600000.0
2009-01-14 14:15:00,80.045,80.07,79.965,80.025,335200000.0
2009-01-14 14:20:00,80.02,80.04,79.97,80.015,287200000.0
2009-01-14 14:25:00,80.02,80.075,79.995,80.035,401200000.0
2009-01-14 14:30:00,80.03,80.125,80.01,80.085,550400000.0
2009-01-14 14:35:00,80.08,80.105,80.035,80.05,350800000.0
2009-01-14 14:40:00,80.05,80.07,80.025,80.025,459000000.0
2009-01-14 14:45:00,80.03,80.05,79.98,79.98,346900000.0
2009-01-14 14:50:00,79.98,80.025,79.945,79.975,425200000.0
2009-01-14 14:55:00,79.98,80.025,79.835,79.85,462400000.0
2009-01-14 15:00:00,79.84,79.86,79.795,79.84,606700000.0
2009-01-14 15:05:00,79.84,79.89,79.79,79.82,497600000.0
2009-01-14 15:10:00,79.81,79.83,79.69,79.695,647200000.0
2009-01-14 15:15:00,79.69,79.755,79.595,79.68,627000000.0
2009-01-14 15:20:00,79.68,79.78,79.67,79.73,512700000.0
2009-01-14 15:25:00,79.73,79.735,79.67,79.685,535800000.0
2009-01-14 15:30:00,79.69,79.765,79.575,79.625,877600000.0
2009-01-14 15:35:00,79.635,79.645,79.415,79.455,946400000.0
2009-01-14 15:40:00,79.46,79.585,79.43,79.55,826200000.0
2009-01-14 15:45:00,79.55,79.62,79.525,79.55,717400000.0
2009-01-14 15:50:00,79.565,79.65,79.45,79.485,766600000.0
2009-01-14 15:55:00,79.485,79.56,79.455,79.525,750800000.0
2009-01-14 16:00:00,79.52,79.68,79.42,79.59,803000000.0
2009-01-14 16:05:00,79.6,79.635,79.515,79.53,652400000.0
2009-01-14 16:10:00,79.525,79.605,79.52,79.575,538000000.0
2009-01-14 16:15:00,79.575,79.63,79.505,79.555,614400000.0
2009-01-14 16:20:00,79.57,79.595,79.505,79.54,544400000.0
2009-01-14 16:25:00,79.545,79.575,79.48,79.575,698900000.0
2009-01-14 16:30:00,79.575,79.61,79.52,79.525,578200000.0
2009-01-14 16:35:00,79.525,79.595,79.52,79.58,658000000.0
2009-01-14 16:40:00,79.585,79.63,79.535,79.57,567600000.0
2009-01-14 16:45:00,79.575,79.58,79.475,79.505,438000000.0
2009-01-14 16:50:00,79.51,79.545,79.47,79.49,445600000.0
2009-01-14 16:55:00,79.48,79.555,79.39,79.43,679000000.0
2009-01-14 17:00:00,79.435,79.65,79.41,79.625,857500000.0
2009-01-14 17:05:00,79.62,79.695,79.605,79.675,635200000.0
2009-01-14 17:10:00,79.675,79.725,79.565,79.57,550000000.0
2009-01-14 17:15:00,79.57,79.575,79.49,79.57,535200000.0
2009-01-14 17:20:00,79.58,79.69,79.565,79.65,612600000.0
2009-01-14 17:25:00,79.655,79.67,79.53,79.565,495200000.0
2009-01-14 17:30:00,79.56,79.56,79.47,79.49,476400000.0
2009-01-14 17:35:00,79.49,79.515,79.355,79.49,711000000.0
2009-01-14 17:40:00,79.49,79.585,79.32,79.355,740600000.0
2009-01-14 17:45:00,79.355,79.52,79.355,79.455,596000000.0
2009-01-14 17:50:00,79.455,79.49,79.38,79.41,443000000.0
2009-01-14 17:55:00,79.42,79.51,79.365,79.395,567600000.0
2009-01-14 18:00:00,79.4,79.545,79.4,79.515,579800000.0
2009-01-14 18:05:00,79.52,79.52,79.34,79.405,486600000.0
2009-01-14 18:10:00,79.42,79.45,79.355,79.405,556800000.0
2009-01-14 18:15:00,79.41,79.475,79.34,79.465,553200000.0
2009-01-14 18:20:00,79.465,79.51,79.41,79.485,575600000.0
2009-01-14 18:25:00,79.49,79.505,79.365,79.45,468800000.0
2009-01-14 18:30:00,79.45,79.725,79.445,79.675,703800000.0
2009-01-14 18:35:00,79.68,79.8,79.655,79.69,577400000.0
2009-01-14 18:40:00,79.695,79.765,79.675,79.715,622600000.0
2009-01-14 18:45:00,79.715,79.74,79.66,79.7,351800000.0
2009-01-14 18:50:00,79.695,79.885,79.69,79.77,512800000.0
2009-01-14 18:55:00,79.765,79.94,79.75,79.855,608600000.0
2009-01-14 19:00:00,79.85,79.905,79.77,79.805,501000000.0
2009-01-14 19:05:00,79.79,79.865,79.775,79.82,593200000.0
2009-01-14 19:10:00,79.835,79.835,79.72,79.745,393800000.0
2009-01-14 19:15:00,79.745,79.795,79.73,79.755,364800000.0
2009-01-14 19:20:00,79.75,79.765,79.695,79.71,385400000.0
2009-01-14 19:25:00,79.71,79.735,79.665,79.695,246600000.0
2009-01-14 19:30:00,79.7,79.77,79.695,79.745,269000000.0
2009-01-14 19:35:00,79.745,79.76,79.635,79.665,343200000.0
2009-01-14 19:40:00,79.655,79.66,79.545,79.63,465000000.0
2009-01-14 19:45:00,79.635,79.64,79.545,79.63,354000000.0
2009-01-14 19:50:00,79.64,79.665,79.61,79.655,342600000.0
2009-01-14 19:55:00,79.655,79.835,79.645,79.81,545800000.0
2009-01-14 20:00:00,79.815,79.83,79.715,79.765,374800000.0
2009-01-14 20:05:00,79.76,79.83,79.745,79.81,317000000.0
2009-01-14 20:10:00,79.815,79.825,79.76,79.775,334000000.0
2009-01-14 20:15:00,79.765,79.77,79.68,79.765,335600000.0
2009-01-14 20:20:00,79.765,79.77,79.66,79.665,390800000.0
2009-01-14 20:25:00,79.665,79.735,79.655,79.7,379600000.0
2009-01-14 20:30:00,79.7,79.745,79.7,79.715,412800000.0
2009-01-14 20:35:00,79.72,79.725,79.65,79.655,354400000.0
2009-01-14 20:40:00,79.655,79.7,79.575,79.615,594200000.0
2009-01-14 20:45:00,79.625,79.68,79.605,79.64,617600000.0
2009-01-14 20:50:00,79.64,79.705,79.605,79.66,492800000.0
2009-01-14 20:55:00,79.66,79.675,79.635,79.65,332000000.0
2009-01-14 21:00:00,79.645,79.67,79.55,79.63,503800000.0
2009-01-14 21:05:00,79.62,79.685,79.56,79.685,549600000.0
2009-01-14 21:10:00,79.68,79.83,79.67,79.825,456000000.0
2009-01-14 21:15:00,79.83,79.88,79.78,79.825,566600000.0
2009-01-14 21:20:00,79.825,79.85,79.745,79.785,396000000.0
2009-01-14 21:25:00,79.78,79.86,79.77,79.85,356000000.0
2009-01-14 21:30:00,79.85,79.93,79.845,79.895,613900000.0
2009-01-14 21:35:00,79.895,79.9,79.8,79.815,442200000.0
2009-01-14 21:40:00,79.82,79.86,79.76,79.83,565600000.0
2009-01-14 21:45:00,79.84,79.84,79.73,79.745,411300000.0
2009-01-14 21:50:00,79.74,79.745,79.705,79.73,388800000.0
2009-01-14 21:55:00,79.73,79.79,79.73,79.77,394400000.0
2009-01-14 22:00:00,79.765,79.77,79.635,79.635,643600000.0
2009-01-14 22:05:00,79.615,79.635,79.525,79.59,521400000.0
2009-01-14 22:10:00,79.585,79.605,79.52,79.535,416600000.0
2009-01-14 22:15:00,79.545,79.56,79.475,79.53,473400000.0
2009-01-14 22:20:00,79.525,79.755,79.525,79.72,506600000.0
2009-01-14 22:25:00,79.72,79.77,79.695,79.71,511700000.0
2009-01-14 22:30:00,79.71,79.815,79.69,79.79,509000000.0
2009-01-14 22:35:00,79.79,79.795,79.675,79.71,483600000.0
2009-01-14 22:40:00,79.71,79.73,79.555,79.605,504000000.0
2009-01-14 22:45:00,79.605,79.665,79.55,79.635,640800000.0
2009-01-14 22:50:00,79.63,79.725,79.63,79.68,330600000.0
2009-01-14 22:55:00,79.68,79.705,79.63,79.675,298000000.0
2009-01-14 23:00:00,79.68,79.705,79.665,79.705,160800000.0
2009-01-14 23:05:00,79.705,79.755,79.69,79.745,104500000.0
2009-01-14 23:10:00,79.745,79.765,79.725,79.73,174400000.0
2009-01-14 23:15:00,79.725,79.775,79.705,79.72,315600000.0
2009-01-14 23:20:00,79.72,79.78,79.72,79.765,136000000.0
2009-01-14 23:25:00,79.76,79.82,79.72,79.81,145400000.0
2009-01-14 23:30:00,79.78,79.81,79.78,79.785,84000000.0
2009-01-14 23:35:00,79.785,79.785,79.65,79.7,341200000.0
2009-01-14 23:40:00,79.705,79.765,79.64,79.645,326200000.0
2009-01-14 23:45:00,79.65,79.775,79.65,79.74,370200000.0
2009-01-14 23:50:00,79.74,79.81,79.71,79.78,199400000.0
2009-01-14 23:55:00,79.78,79.785,79.725,79.78,188000000.0
2009-01-15 00:00:00,79.775,79.775,79.65,79.72,136400000.0
2009-01-15 00:05:00,79.715,79.725,79.59,79.605,238800000.0
2009-01-15 00:10:00,79.61,79.65,79.585,79.61,223400000.0
2009-01-15 00:15:00,79.615,79.62,79.57,79.6,74000000.0
2009-01-15 00:20:00,79.61,79.685,79.61,79.645,67600000.0
2009-01-15 00:25:00,79.64,79.645,79.585,79.605,63800000.0
2009-01-15 00:30:00,79.615,79.62,79.585,79.595,75200000.0
2009-01-15 00:35:00,79.59,79.61,79.56,79.56,83000000.0
2009-01-15 00:40:00,79.565,79.605,79.565,79.585,131200000.0
2009-01-15 00:45:00,79.585,79.59,79.565,79.575,127600000.0
2009-01-15 00:50:00,79.58,79.645,79.575,79.58,196600000.0
2009-01-15 00:55:00,79.58,79.585,79.51,79.56,394400000.0
2009-01-15 01:00:00,79.56,79.65,79.56,79.62,211600000.0
2009-01-15 01:05:00,79.62,79.695,79.62,79.63,272400000.0
2009-01-15 01:10:00,79.635,79.66,79.59,79.59,168000000.0
2009-01-15 01:15:00,79.595,79.635,79.575,79.595,290600000.0
2009-01-15 01:20:00,79.6,79.6,79.55,79.575,240400000.0
2009-01-15 01:25:00,79.58,79.59,79.55,79.585,341400000.0
2009-01-15 01:30:00,79.59,79.665,79.565,79.645,315600000.0
2009-01-15 01:35:00,79.645,79.69,79.575,79.69,254200000.0
2009-01-15 01:40:00,79.69,79.765,79.64,79.755,396200000.0
2009-01-15 01:45:00,79.77,79.84,79.745,79.805,557200000.0
2009-01-15 01:50:00,79.805,79.955,79.795,79.955,697600000.0
2009-01-15 01:55:00,79.955,80.015,79.88,79.92,855200004.0
2009-01-15 02:00:00,79.915,80.01,79.87,79.955,1361999999.0
2009-01-15 02:05:00,79.95,79.965,79.835,79.885,641200000.0
2009-01-15 02:10:00,79.875,79.91,79.805,79.805,241600000.0
2009-01-15 02:15:00,79.8,79.835,79.725,79.74,375400000.0
2009-01-15 02:20:00,79.74,79.885,79.73,79.86,446200000.0
2009-01-15 02:25:00,79.86,79.89,79.795,79.81,302600000.0
2009-01-15 02:30:00,79.815,79.865,79.77,79.835,546400000.0
2009-01-15 02:35:00,79.84,79.875,79.84,79.855,233400000.0
2009-01-15 02:40:00,79.86,79.98,79.855,79.925,192200000.0
2009-01-15 02:45:00,79.93,79.96,79.87,79.95,235800000.0
2009-01-15 02:50:00,79.945,79.965,79.895,79.9,285200000.0
2009-01-15 02:55:00,79.915,79.92,79.825,79.855,531600000.0
2009-01-15 03:00:00,79.86,79.885,79.71,79.79,398200000.0
2009-01-15 03:05:00,79.79,79.82,79.77,79.805,215000000.0
2009-01-15 03:10:00,79.8,79.82,79.765,79.77,215000000.0
2009-01-15 03:15:00,79.775,79.92,79.775,79.875,252000000.0
2009-01-15 03:20:00,79.88,79.925,79.875,79.895,200600000.0
2009-01-15 03:25:00,79.9,79.995,79.895,79.97,334600000.0
2009-01-15 03:30:00,79.97,79.985,79.875,79.88,153000000.0
2009-01-15 03:35:00,79.885,79.94,79.865,79.875,345600000.0
2009-01-15 03:40:00,79.87,79.95,79.865,79.92,228600000.0
2009-01-15 03:45:00,79.905,79.955,79.85,79.87,240400000.0
2009-01-15 03:50:00,79.865,79.875,79.77,79.87,428000000.0
2009-01-15 03:55:00,79.87,79.885,79.77,79.795,225200000.0
2009-01-15 04:00:00,79.8,79.825,79.75,79.785,378800000.0
2009-01-15 04:05:00,79.775,79.815,79.72,79.805,318800000.0
2009-01-15 04:10:00,79.805,79.805,79.74,79.78,229600000.0
2009-01-15 04:15:00,79.785,79.825,79.78,79.8,179000000.0
2009-01-15 04:20:00,79.805,79.835,79.8,79.82,103600000.0
2009-01-15 04:25:00,79.815,79.835,79.75,79.815,281600000.0
2009-01-15 04:30:00,79.82,79.83,79.775,79.785,280400000.0
2009-01-15 04:35:00,79.795,79.8,79.68,79.715,342400000.0
2009-01-15 04:40:00,79.715,79.8,79.695,79.77,288800000.0
2009-01-15 04:45:00,79.77,79.78,79.64,79.68,475200000.0
2009-01-15 04:50:00,79.69,79.71,79.64,79.7,381600000.0
2009-01-15 04:55:00,79.705,79.745,79.7,79.725,298000000.0
2009-01-15 05:00:00,79.725,79.8,79.72,79.775,318000000.0
2009-01-15 05:05:00,79.775,79.775,79.69,79.7,326400000.0
2009-01-15 05:10:00,79.7,79.705,79.675,79.685,150800000.0
2009-01-15 05:15:00,79.69,79.72,79.69,79.7,85200000.0
2009-01-15 05:20:00,79.71,79.725,79.685,79.685,111000000.0
2009-01-15 05:25:00,79.685,79.695,79.65,79.66,216400000.0
2009-01-15 05:30:00,79.655,79.67,79.65,79.655,368400000.0
2009-01-15 05:35:00,79.66,79.695,79.66,79.68,225200000.0
2009-01-15 05:40:00,79.685,79.685,79.67,79.67,81600000.0
2009-01-15 05:45:00,79.675,79.705,79.635,79.68,305900000.0
2009-01-15 05:50:00,79.67,79.68,79.62,79.64,628600000.0
2009-01-15 05:55:00,79.635,79.64,79.58,79.605,296400000.0
2009-01-15 06:00:00,79.615,79.63,79.51,79.595,428800000.0
2009-01-15 06:05:00,79.6,79.615,79.57,79.6,194000000.0
2009-01-15 06:10:00,79.605,79.615,79.57,79.58,204800000.0
2009-01-15 06:15:00,79.575,79.59,79.57,79.59,197200000.0
2009-01-15 06:20:00,79.59,79.6,79.585,79.6,120800000.0
2009-01-15 06:25:00,79.6,79.67,79.6,79.65,225200000.0
2009-01-15 06:30:00,79.65,79.66,79.575,79.605,254200000.0
2009-01-15 06:35:00,79.605,79.62,79.51,79.515,293400000.0
2009-01-15 06:40:00,79.515,79.555,79.485,79.54,365200000.0
2009-01-15 06:45:00,79.55,79.71,79.545,79.69,596000000.0
2009-01-15 06:50:00,79.69,79.73,79.665,79.72,367400000.0
2009-01-15 06:55:00,79.72,79.82,79.71,79.75,477200000.0
2009-01-15 07:00:00,79.745,79.745,79.685,79.73,343200000.0
2009-01-15 07:05:00,79.725,79.73,79.658,79.715,286000000.0
2009-01-15 07:10:00,79.715,79.745,79.71,79.725,225600000.0
2009-01-15 07:15:00,79.72,79.745,79.715,79.725,112400000.0
2009-01-15 07:20:00,79.72,79.72,79.655,79.665,222200000.0
2009-01-15 07:25:00,79.67,79.675,79.65,79.66,70800000.0
2009-01-15 07:30:00,79.66,79.685,79.595,79.64,251600000.0
2009-01-15 07:35:00,79.64,79.665,79.59,79.635,388400000.0
2009-01-15 07:40:00,79.635,79.67,79.625,79.665,246400000.0
2009-01-15 07:45:00,79.665,79.71,79.655,79.7,283200000.0
2009-01-15 07:50:00,79.705,79.715,79.67,79.695,202000000.0
2009-01-15 07:55:00,79.685,79.71,79.685,79.705,140000000.0
2009-01-15 08:00:00,79.7,79.705,79.65,79.695,352800000.0
2009-01-15 08:05:00,79.695,79.735,79.675,79.73,342400000.0
2009-01-15 08:10:00,79.725,79.76,79.705,79.705,296400000.0
2009-01-15 08:15:00,79.715,79.79,79.695,79.77,337400000.0
2009-01-15 08:20:00,79.77,79.8,79.745,79.76,339800000.0
2009-01-15 08:25:00,79.76,79.76,79.68,79.7,271000000.0
2009-01-15 08:30:00,79.695,79.725,79.625,79.685,443000000.0
2009-01-15 08:35:00,79.68,79.715,79.67,79.705,285000000.0
2009-01-15 08:40:00,79.705,79.765,79.695,79.765,197400000.0
2009-01-15 08:45:00,79.765,79.865,79.76,79.825,319000000.0
2009-01-15 08:50:00,79.825,79.955,79.825,79.955,508600000.0
2009-01-15 08:55:00,79.95,79.97,79.88,79.885,489200000.0
2009-01-15 09:00:00,79.89,79.905,79.81,79.825,564600000.0
2009-01-15 09:05:00,79.825,79.835,79.74,79.745,476800000.0
2009-01-15 09:10:00,79.745,79.77,79.55,79.65,827400000.0
2009-01-15 09:15:00,79.64,79.765,79.56,79.745,747000000.0
2009-01-15 09:20:00,79.74,79.755,79.665,79.745,592200000.0
2009-01-15 09:25:00,79.745,79.81,79.745,79.78,482800000.0
2009-01-15 09:30:00,79.78,79.79,79.69,79.72,663200000.0
2009-01-15 09:35:00,79.72,79.775,79.715,79.745,862600000.0
2009-01-15 09:40:00,79.74,79.78,79.69,79.715,825200000.0
2009-01-15 09:45:00,79.72,79.775,79.72,79.77,567400000.0
2009-01-15 09:50:00,79.76,79.785,79.71,79.76,593400000.0
2009-01-15 09:55:00,79.76,79.78,79.7,79.73,555200000.0
2009-01-15 10:00:00,79.735,79.77,79.64,79.75,468600000.0
2009-01-15 10:05:00,79.74,79.845,79.695,79.835,616200000.0
2009-01-15 10:10:00,79.835,79.905,79.76,79.775,559600000.0
2009-01-15 10:15:00,79.775,79.83,79.725,79.83,460200000.0
2009-01-15 10:20:00,79.825,79.835,79.71,79.73,600900000.0
2009-01-15 10:25:00,79.73,79.73,79.62,79.685,618600000.0
2009-01-15 10:30:00,79.69,79.71,79.55,79.57,762000000.0
2009-01-15 10:35:00,79.575,79.705,79.575,79.61,664300000.0
2009-01-15 10:40:00,79.6,79.61,79.555,79.595,573400000.0
2009-01-15 10:45:00,79.595,79.64,79.495,79.505,710000000.0
2009-01-15 10:50:00,79.5,79.53,79.425,79.425,582000000.0
2009-01-15 10:55:00,79.43,79.44,79.285,79.325,839200000.0
2009-01-15 11:00:00,79.32,79.45,79.27,79.375,718400000.0
2009-01-15 11:05:00,79.37,79.52,79.37,79.485,597600000.0
2009-01-15 11:10:00,79.485,79.615,79.485,79.535,652000000.0
2009-01-15 11:15:00,79.54,79.555,79.44,79.495,692600000.0
2009-01-15 11:20:00,79.495,79.53,79.385,79.47,595200000.0
2009-01-15 11:25:00,79.47,79.56,79.425,79.45,821800000.0
2009-01-15 11:30:00,79.45,79.66,79.435,79.505,951800000.0
2009-01-15 11:35:00,79.5,79.59,79.49,79.555,568200000.0
2009-01-15 11:40:00,79.545,79.605,79.525,79.59,589200000.0
2009-01-15 11:45:00,79.595,79.595,79.48,79.58,701400000.0
2009-01-15 11:50:00,79.575,79.635,79.355,79.425,895900000.0
2009-01-15 11:55:00,79.43,79.465,79.2,79.28,982400000.0
2009-01-15 12:00:00,79.285,79.465,79.26,79.42,729400000.0
2009-01-15 12:05:00,79.425,79.445,79.315,79.41,646800000.0
2009-01-15 12:10:00,79.415,79.52,79.38,79.425,896000000.0
2009-01-15 12:15:00,79.435,79.47,79.385,79.39,686200000.0
2009-01-15 12:20:00,79.4,79.43,79.345,79.37,557200000.0
2009-01-15 12:25:00,79.365,79.405,79.355,79.37,441600000.0
2009-01-15 12:30:00,79.37,79.41,79.18,79.255,731200000.0
2009-01-15 12:35:00,79.26,79.3,79.25,79.3,503800000.0
2009-01-15 12:40:00,79.3,79.34,79.275,79.29,689400000.0
2009-01-15 12:45:00,79.295,79.34,79.275,79.295,499600000.0
2009-01-15 12:50:00,79.295,79.325,79.255,79.295,408800000.0
2009-01-15 12:55:00,79.295,79.375,79.23,79.33,622000000.0
2009-01-15 13:00:00,79.33,79.34,79.2,79.275,864400000.0
2009-01-15 13:05:00,79.27,79.415,79.265,79.34,694200000.0
2009-01-15 13:10:00,79.335,79.345,79.195,79.235,629000000.0
2009-01-15 13:15:00,79.235,79.29,79.18,79.235,509200000.0
2009-01-15 13:20:00,79.23,79.33,79.23,79.32,516000000.0
2009-01-15 13:25:00,79.315,79.335,79.205,79.28,587200000.0
2009-01-15 13:30:00,79.28,79.485,79.23,79.27,1105400000.0
2009-01-15 13:35:00,79.27,79.405,79.265,79.405,649800000.0
2009-01-15 13:40:00,79.4,79.455,79.37,79.445,474000000.0
2009-01-15 13:45:00,79.445,79.56,79.43,79.48,588200000.0
2009-01-15 13:50:00,79.475,79.585,79.47,79.525,972200000.0
2009-01-15 13:55:00,79.53,79.58,79.5,79.58,537800000.0
2009-01-15 14:00:00,79.575,79.73,79.56,79.67,559200000.0
2009-01-15 14:05:00,79.66,79.725,79.615,79.62,536600000.0
2009-01-15 14:10:00,79.625,79.67,79.58,79.65,473600000.0
2009-01-15 14:15:00,79.645,79.67,79.575,79.615,591200000.0
2009-01-15 14:20:00,79.605,79.67,79.575,79.6,839600000.0
2009-01-15 14:25:00,79.605,79.635,79.525,79.595,911600000.0
2009-01-15 14:30:00,79.595,79.6,79.49,79.575,716400000.0
2009-01-15 14:35:00,79.575,79.615,79.52,79.57,648800000.0
2009-01-15 14:40:00,79.57,79.68,79.495,79.5,918400000.0
2009-01-15 14:45:00,79.51,79.635,79.49,79.595,1244800000.0
2009-01-15 14:50:00,79.585,79.6,79.02,79.15,1462799999.0
2009-01-15 14:55:00,79.15,79.27,79.125,79.215,1067000000.0
2009-01-15 15:00:00,79.215,79.32,79.195,79.25,1090800000.0
2009-01-15 15:05:00,79.25,79.28,79.17,79.17,1540600000.0
2009-01-15 15:10:00,79.165,79.405,79.14,79.405,1509400000.0
2009-01-15 15:15:00,79.405,79.435,79.315,79.345,1264200000.0
2009-01-15 15:20:00,79.34,79.42,79.265,79.375,742000000.0
2009-01-15 15:25:00,79.375,79.43,79.34,79.365,1290399999.0
2009-01-15 15:30:00,79.385,79.465,79.35,79.425,926200000.0
2009-01-15 15:35:00,79.425,79.425,79.27,79.32,960600000.0
2009-01-15 15:40:00,79.33,79.675,79.275,79.555,1108000000.0
2009-01-15 15:45:00,79.565,79.685,79.49,79.495,1614599999.0
2009-01-15 15:50:00,79.485,79.625,79.47,79.535,1436800000.0
2009-01-15 15:55:00,79.535,79.75,79.48,79.63,1947400000.0
2009-01-15 16:00:00,79.64,79.675,79.55,79.63,1488000000.0
2009-01-15 16:05:00,79.625,79.925,79.6,79.925,1270400001.0
2009-01-15 16:10:00,79.925,79.96,79.8,79.805,1417000000.0
2009-01-15 16:15:00,79.805,79.815,79.655,79.7,1420200000.0
2009-01-15 16:20:00,79.7,79.715,79.565,79.595,1142200000.0
2009-01-15 16:25:00,79.595,79.655,79.42,79.58,1045600000.0
2009-01-15 16:30:00,79.59,79.625,79.325,79.335,1117200000.0
2009-01-15 16:35:00,79.33,79.435,79.31,79.41,991600000.0
2009-01-15 16:40:00,79.405,79.41,79.135,79.22,1810800001.0
2009-01-15 16:45:00,79.225,79.265,79.085,79.15,995200000.0
2009-01-15 16:50:00,79.15,79.29,79.15,79.23,986200000.0
2009-01-15 16:55:00,79.23,79.28,79.03,79.08,1103800000.0
2009-01-15 17:00:00,79.08,79.27,79.065,79.215,1095399999.0
2009-01-15 17:05:00,79.235,79.38,79.2,79.29,920000000.0
2009-01-15 17:10:00,79.29,79.3,79.21,79.285,781200000.0
2009-01-15 17:15:00,79.28,79.28,79.13,79.175,1016000000.0
2009-01-15 17:20:00,79.175,79.295,79.135,79.245,796800000.0
2009-01-15 17:25:00,79.24,79.27,79.075,79.21,909800000.0
2009-01-15 17:30:00,79.205,79.31,79.09,79.22,865600000.0
2009-01-15 17:35:00,79.225,79.355,79.2,79.325,888800000.0
2009-01-15 17:40:00,79.325,79.395,79.29,79.365,869100000.0
2009-01-15 17:45:00,79.365,79.515,79.355,79.495,982600000.0
2009-01-15 17:50:00,79.495,79.685,79.48,79.53,1324400000.0
2009-01-15 17:55:00,79.535,79.735,79.515,79.67,1307000000.0
2009-01-15 18:00:00,79.665,79.69,79.45,79.545,989400001.0
2009-01-15 18:05:00,79.54,79.66,79.51,79.64,825200000.0
2009-01-15 18:10:00,79.64,79.765,79.625,79.7,617100000.0
2009-01-15 18:15:00,79.7,79.77,79.675,79.76,726400000.0
2009-01-15 18:20:00,79.755,79.805,79.69,79.78,671800000.0
2009-01-15 18:25:00,79.78,79.87,79.715,79.72,744600000.0
2009-01-15 18:30:00,79.73,79.82,79.7,79.815,712200000.0
2009-01-15 18:35:00,79.815,79.815,79.69,79.725,593400000.0
2009-01-15 18:40:00,79.725,79.74,79.58,79.61,526800000.0
2009-01-15 18:45:00,79.605,79.645,79.535,79.605,547600000.0
2009-01-15 18:50:00,79.605,79.69,79.59,79.68,422600000.0
2009-01-15 18:55:00,79.685,79.785,79.685,79.735,756400000.0
2009-01-15 19:00:00,79.73,79.78,79.705,79.74,455400000.0
2009-01-15 19:05:00,79.745,79.755,79.455,79.48,672800000.0
2009-01-15 19:10:00,79.48,79.555,79.475,79.53,657200000.0
2009-01-15 19:15:00,79.53,79.555,79.38,79.495,613600000.0
2009-01-15 19:20:00,79.495,79.505,79.405,79.42,309600000.0
2009-01-15 19:25:00,79.42,79.5,79.42,79.485,479600000.0
2009-01-15 19:30:00,79.49,79.49,79.36,79.38,522000000.0
2009-01-15 19:35:00,79.38,79.4,79.27,79.285,544800000.0
2009-01-15 19:40:00,79.285,79.465,79.275,79.46,541000000.0
2009-01-15 19:45:00,79.455,79.525,79.44,79.495,459200000.0
2009-01-15 19:50:00,79.495,79.525,79.405,79.51,684000000.0
2009-01-15 19:55:00,79.515,79.55,79.36,79.385,547200000.0
2009-01-15 20:00:00,79.385,79.445,79.36,79.44,276200000.0
2009-01-15 20:05:00,79.445,79.46,79.375,79.375,266200000.0
2009-01-15 20:10:00,79.375,79.43,79.345,79.41,440400000.0
2009-01-15 20:15:00,79.41,79.475,79.385,79.425,368800000.0
2009-01-15 20:20:00,79.43,79.465,79.395,79.42,340400000.0
2009-01-15 20:25:00,79.415,79.43,79.395,79.405,182400000.0
2009-01-15 20:30:00,79.405,79.56,79.405,79.525,763600000.0
2009-01-15 20:35:00,79.525,79.635,79.505,79.62,756000000.0
2009-01-15 20:40:00,79.62,79.68,79.55,79.58,750400000.0
2009-01-15 20:45:00,79.585,79.585,79.495,79.53,680400000.0
2009-01-15 20:50:00,79.525,79.76,79.52,79.73,570200000.0
2009-01-15 20:55:00,79.73,79.98,79.73,79.915,887900000.0
2009-01-15 21:00:00,79.935,79.96,79.83,79.85,664200000.0
2009-01-15 21:05:00,79.86,79.995,79.85,79.95,992200000.0
2009-01-15 21:10:00,79.95,79.965,79.85,79.87,696800000.0
2009-01-15 21:15:00,79.865,79.915,79.82,79.89,860800000.0
2009-01-15 21:20:00,79.89,79.97,79.875,79.875,682400000.0
2009-01-15 21:25:00,79.875,79.97,79.855,79.89,706800000.0
2009-01-15 21:30:00,79.895,80.08,79.895,80.03,864600000.0
2009-01-15 21:35:00,80.03,80.07,79.895,80.045,729200000.0
2009-01-15 21:40:00,80.045,80.255,80.035,80.25,808200000.0
2009-01-15 21:45:00,80.25,80.25,79.995,80.035,1128599998.0
2009-01-15 21:50:00,80.035,80.05,79.96,79.995,1469199996.0
2009-01-15 21:55:00,79.995,80.02,79.89,79.89,626800000.0
2009-01-15 22:00:00,79.885,80.04,79.88,79.97,544000000.0
2009-01-15 22:05:00,79.965,80.015,79.895,79.94,816400000.0
2009-01-15 22:10:00,79.94,79.98,79.92,79.95,429600000.0
2009-01-15 22:15:00,79.95,80.045,79.935,80.015,545400000.0
2009-01-15 22:20:00,80.02,80.145,80.015,80.045,655000000.0
2009-01-15 22:25:00,80.04,80.05,79.8,79.865,520800000.0
2009-01-15 22:30:00,79.86,79.86,79.75,79.835,543000000.0
2009-01-15 22:35:00,79.835,79.935,79.815,79.93,432400000.0
2009-01-15 22:40:00,79.93,79.94,79.82,79.825,311000000.0
2009-01-15 22:45:00,79.825,79.96,79.77,79.865,622400000.0
2009-01-15 22:50:00,79.86,79.93,79.83,79.885,285200000.0
2009-01-15 22:55:00,79.885,79.965,79.85,79.96,420200000.0
2009-01-15 23:00:00,79.965,80.01,79.91,79.98,272400000.0
2009-01-15 23:05:00,79.98,80.045,79.97,80.01,113200000.0
2009-01-15 23:10:00,80.01,80.04,80.0,80.025,248400000.0
2009-01-15 23:15:00,80.015,80.015,79.905,79.945,273800000.0
2009-01-15 23:20:00,79.95,79.99,79.93,79.965,85200000.0
2009-01-15 23:25:00,79.955,79.96,79.82,79.825,210800000.0
2009-01-15 23:30:00,79.825,79.89,79.81,79.86,274600000.0
2009-01-15 23:35:00,79.855,79.885,79.825,79.83,120400000.0
2009-01-15 23:40:00,79.825,79.935,79.82,79.88,360400000.0
2009-01-15 23:45:00,79.88,79.88,79.815,79.84,217600000.0
2009-01-15 23:50:00,79.835,79.87,79.82,79.83,138000000.0
2009-01-15 23:55:00,79.84,79.865,79.8,79.83,330400000.0
2009-01-16 00:00:00,79.845,79.895,79.81,79.84,168600000.0
2009-01-16 00:05:00,79.825,79.91,79.815,79.9,154800000.0
2009-01-16 00:10:00,79.905,79.935,79.9,79.905,44400000.0
2009-01-16 00:15:00,79.905,79.93,79.87,79.88,76800000.0
2009-01-16 00:20:00,79.875,79.925,79.855,79.915,100400000.0
2009-01-16 00:25:00,79.915,79.915,79.87,79.87,19800000.0
2009-01-16 00:30:00,79.86,79.87,79.81,79.815,33600000.0
2009-01-16 00:35:00,79.81,79.815,79.78,79.815,69600000.0
2009-01-16 00:40:00,79.815,79.935,79.815,79.935,108200000.0
2009-01-16 00:45:00,79.93,79.98,79.92,79.98,56400000.0
2009-01-16 00:50:00,79.975,80.005,79.945,79.965,110400000.0
2009-01-16 00:55:00,79.97,80.025,79.97,79.985,60000000.0
2009-01-16 01:00:00,79.985,80.005,79.965,80.005,46400000.0
2009-01-16 01:05:00,80.01,80.05,80.01,80.03,112400000.0
2009-01-16 01:10:00,80.03,80.09,80.025,80.06,192000000.0
2009-01-16 01:15:00,80.065,80.12,80.045,80.105,298000000.0
2009-01-16 01:20:00,80.095,80.14,80.02,80.08,227400000.0
2009-01-16 01:25:00,80.08,80.105,80.06,80.07,201200000.0
2009-01-16 01:30:00,80.075,80.095,80.065,80.09,122400000.0
2009-01-16 01:35:00,80.085,80.105,80.075,80.075,97200000.0
2009-01-16 01:40:00,80.075,80.08,80.015,80.065,177200000.0
2009-01-16 01:45:00,80.065,80.1,80.065,80.085,100800000.0
2009-01-16 01:50:00,80.08,80.095,80.075,80.095,102800000.0
2009-01-16 01:55:00,80.095,80.175,80.07,80.15,444200000.0
2009-01-16 02:00:00,80.165,80.26,80.135,80.235,530400000.0
2009-01-16 02:05:00,80.24,80.24,80.19,80.23,520600000.0
2009-01-16 02:10:00,80.235,80.32,80.23,80.275,231800000.0
2009-01-16 02:15:00,80.275,80.28,80.245,80.26,81800000.0
2009-01-16 02:20:00,80.265,80.275,80.24,80.24,102400000.0
2009-01-16 02:25:00,80.245,80.255,80.16,80.18,180800000.0
2009-01-16 02:30:00,80.185,80.185,80.065,80.07,215400000.0
2009-01-16 02:35:00,80.065,80.09,80.04,80.08,224000000.0
2009-01-16 02:40:00,80.08,80.205,80.07,80.2,288200000.0
2009-01-16 02:45:00,80.19,80.205,80.12,80.155,277600001.0
2009-01-16 02:50:00,80.155,80.225,80.11,80.12,236800000.0
2009-01-16 02:55:00,80.135,80.21,80.13,80.175,434000000.0
2009-01-16 03:00:00,80.18,80.21,80.155,80.175,235200000.0
2009-01-16 03:05:00,80.18,80.21,80.17,80.19,94000000.0
2009-01-16 03:10:00,80.195,80.255,80.175,80.25,177000000.0
2009-01-16 03:15:00,80.26,80.28,80.205,80.275,401000000.0
2009-01-16 03:20:00,80.275,80.275,80.2,80.265,347800000.0
2009-01-16 03:25:00,80.27,80.385,80.265,80.34,340000000.0
2009-01-16 03:30:00,80.335,80.43,80.335,80.41,446800000.0
2009-01-16 03:35:00,80.415,80.475,80.41,80.47,265400000.0
2009-01-16 03:40:00,80.475,80.63,80.46,80.515,698800000.0
2009-01-16 03:45:00,80.51,80.53,80.375,80.4,405600000.0
2009-01-16 03:50:00,80.395,80.535,80.395,80.52,682000000.0
2009-01-16 03:55:00,80.525,80.555,80.49,80.49,245000000.0
2009-01-16 04:00:00,80.495,80.575,80.42,80.565,332000000.0
2009-01-16 04:05:00,80.565,80.605,80.46,80.48,444400000.0
2009-01-16 04:10:00,80.445,80.485,80.41,80.45,561400000.0
2009-01-16 04:15:00,80.435,80.535,80.41,80.52,427000000.0
2009-01-16 04:20:00,80.51,80.54,80.49,80.53,274400000.0
2009-01-16 04:25:00,80.525,80.585,80.52,80.525,214400000.0
2009-01-16 04:30:00,80.525,80.595,80.49,80.595,346200000.0
2009-01-16 04:35:00,80.59,80.62,80.51,80.525,331600000.0
2009-01-16 04:40:00,80.525,80.585,80.51,80.515,320200000.0
2009-01-16 04:45:00,80.52,80.57,80.52,80.545,174000000.0
2009-01-16 04:50:00,80.54,80.555,80.525,80.525,100400000.0
2009-01-16 04:55:00,80.525,80.61,80.525,80.595,327800000.0
2009-01-16 05:00:00,80.6,80.68,80.59,80.68,306400000.0
2009-01-16 05:05:00,80.68,80.91,80.68,80.8,780600000.0
2009-01-16 05:10:00,80.805,80.82,80.755,80.785,372800000.0
2009-01-16 05:15:00,80.785,80.81,80.745,80.78,334000000.0
2009-01-16 05:20:00,80.775,80.775,80.745,80.775,170800000.0
2009-01-16 05:25:00,80.775,80.86,80.765,80.83,306800000.0
2009-01-16 05:30:00,80.835,80.905,80.8,80.82,381000000.0
2009-01-16 05:35:00,80.82,80.855,80.79,80.83,400000000.0
2009-01-16 05:40:00,80.84,80.87,80.785,80.82,253200000.0
2009-01-16 05:45:00,80.815,80.865,80.81,80.81,348800000.0
2009-01-16 05:50:00,80.815,80.855,80.785,80.845,261400000.0
2009-01-16 05:55:00,80.845,80.86,80.79,80.81,246800000.0
2009-01-16 06:00:00,80.815,80.815,80.775,80.785,231200000.0
2009-01-16 06:05:00,80.79,80.805,80.755,80.795,163600000.0
2009-01-16 06:10:00,80.8,80.835,80.775,80.775,200800000.0
2009-01-16 06:15:00,80.78,80.805,80.745,80.78,214800000.0
2009-01-16 06:20:00,80.78,80.8,80.775,80.79,238800000.0
2009-01-16 06:25:00,80.79,80.845,80.775,80.795,253200000.0
2009-01-16 06:30:00,80.795,80.83,80.78,80.8,345800000.0
2009-01-16 06:35:00,80.795,80.8,80.74,80.76,334000000.0
2009-01-16 06:40:00,80.765,80.775,80.725,80.745,305600000.0
2009-01-16 06:45:00,80.75,80.765,80.695,80.695,482200000.0
2009-01-16 06:50:00,80.695,80.735,80.64,80.69,427600000.0
2009-01-16 06:55:00,80.69,80.7,80.625,80.645,342800000.0
2009-01-16 07:00:00,80.64,80.7,80.64,80.68,326400000.0
2009-01-16 07:05:00,80.68,80.72,80.66,80.685,150800000.0
2009-01-16 07:10:00,80.69,80.71,80.665,80.665,156000000.0
2009-01-16 07:15:00,80.67,80.71,80.67,80.7,357200000.0
2009-01-16 07:20:00,80.7,80.725,80.645,80.69,424200000.0
2009-01-16 07:25:00,80.69,80.785,80.69,80.725,564200000.0
2009-01-16 07:30:00,80.73,80.775,80.73,80.755,346200000.0
2009-01-16 07:35:00,80.75,80.78,80.665,80.675,246000000.0
2009-01-16 07:40:00,80.665,80.725,80.63,80.69,529200000.0
2009-01-16 07:45:00,80.69,80.76,80.68,80.76,522800000.0
2009-01-16 07:50:00,80.765,80.8,80.74,80.74,541800000.0
2009-01-16 07:55:00,80.75,80.765,80.705,80.725,453000000.0
2009-01-16 08:00:00,80.74,80.815,80.705,80.75,445200000.0
2009-01-16 08:05:00,80.75,80.825,80.75,80.795,334400000.0
2009-01-16 08:10:00,80.79,80.79,80.73,80.74,160000000.0
2009-01-16 08:15:00,80.735,80.74,80.69,80.69,154800000.0
2009-01-16 08:20:00,80.68,80.865,80.65,80.86,288400000.0
2009-01-16 08:25:00,80.855,80.94,80.84,80.86,431400000.0
2009-01-16 08:30:00,80.86,80.87,80.805,80.825,368000000.0
2009-01-16 08:35:00,80.84,80.885,80.82,80.83,442600000.0
2009-01-16 08:40:00,80.82,80.83,80.74,80.81,274300000.0
2009-01-16 08:45:00,80.815,80.815,80.75,80.77,356400000.0
2009-01-16 08:50:00,80.77,80.82,80.77,80.775,359600000.0
2009-01-16 08:55:00,80.78,80.795,80.65,80.71,603600001.0
2009-01-16 09:00:00,80.715,80.765,80.665,80.715,403200000.0
2009-01-16 09:05:00,80.71,80.74,80.705,80.73,239400000.0
2009-01-16 09:10:00,80.73,80.8,80.72,80.785,311400000.0
2009-01-16 09:15:00,80.785,80.82,80.74,80.745,338200000.0
2009-01-16 09:20:00,80.755,80.8,80.705,80.79,419800000.0
2009-01-16 09:25:00,80.8,80.805,80.7,80.75,351200000.0
2009-01-16 09:30:00,80.745,80.78,80.715,80.765,311400000.0
2009-01-16 09:35:00,80.755,80.76,80.64,80.67,576700000.0
2009-01-16 09:40:00,80.67,80.755,80.605,80.755,550600000.0
2009-01-16 09:45:00,80.755,80.785,80.66,80.675,595200000.0
2009-01-16 09:50:00,80.675,80.76,80.63,80.76,487600000.0
2009-01-16 09:55:00,80.765,80.77,80.665,80.73,602600000.0
2009-01-16 10:00:00,80.735,80.76,80.64,80.67,597600000.0
2009-01-16 10:05:00,80.655,80.685,80.6,80.655,467000000.0
2009-01-16 10:10:00,80.65,80.675,80.5,80.55,542800001.0
2009-01-16 10:15:00,80.55,80.58,80.39,80.4,496600000.0
2009-01-16 10:20:00,80.405,80.46,80.345,80.44,635200000.0
2009-01-16 10:25:00,80.435,80.505,80.36,80.495,380000000.0
2009-01-16 10:30:00,80.49,80.525,80.34,80.41,454000000.0
2009-01-16 10:35:00,80.415,80.495,80.405,80.44,296000000.0
2009-01-16 10:40:00,80.45,80.63,80.445,80.6,480000000.0
2009-01-16 10:45:00,80.605,80.605,80.425,80.525,470400000.0
2009-01-16 10:50:00,80.53,80.73,80.495,80.715,494200000.0
2009-01-16 10:55:00,80.71,80.74,80.55,80.59,521400000.0
2009-01-16 11:00:00,80.58,80.605,80.52,80.555,438400000.0
2009-01-16 11:05:00,80.56,80.56,80.41,80.475,556600000.0
2009-01-16 11:10:00,80.48,80.525,80.445,80.47,510700000.0
2009-01-16 11:15:00,80.48,80.51,80.43,80.505,515200000.0
2009-01-16 11:20:00,80.51,80.53,80.445,80.53,371200000.0
2009-01-16 11:25:00,80.53,80.6,80.47,80.505,454200000.0
2009-01-16 11:30:00,80.51,80.58,80.505,80.57,523300000.0
2009-01-16 11:35:00,80.57,80.67,80.545,80.59,591100000.0
2009-01-16 11:40:00,80.585,80.645,80.565,80.64,614600000.0
2009-01-16 11:45:00,80.645,80.8,80.635,80.775,678600000.0
2009-01-16 11:50:00,80.775,80.79,80.675,80.705,899200000.0
2009-01-16 11:55:00,80.71,80.78,80.705,80.74,679200000.0
2009-01-16 12:00:00,80.735,80.775,80.725,80.745,687600000.0
2009-01-16 12:05:00,80.75,80.75,80.665,80.695,595600000.0
2009-01-16 12:10:00,80.69,80.745,80.67,80.675,687000000.0
2009-01-16 12:15:00,80.675,80.77,80.67,80.765,569000000.0
2009-01-16 12:20:00,80.765,80.8,80.745,80.785,300200000.0
2009-01-16 12:25:00,80.785,80.875,80.78,80.86,761600000.0
2009-01-16 12:30:00,80.87,80.88,80.81,80.86,558200000.0
2009-01-16 12:35:00,80.865,81.015,80.855,80.98,692800000.0
2009-01-16 12:40:00,80.98,81.015,80.925,81.005,753400000.0
2009-01-16 12:45:00,81.01,81.09,80.97,81.055,609600000.0
2009-01-16 12:50:00,81.06,81.125,81.04,81.045,718800000.0
2009-01-16 12:55:00,81.045,81.045,80.98,81.02,782200000.0
2009-01-16 13:00:00,81.02,81.02,80.81,80.95,1148900000.0
2009-01-16 13:05:00,80.955,81.055,80.945,81.045,785400000.0
2009-01-16 13:10:00,81.045,81.175,81.035,81.045,919400000.0
2009-01-16 13:15:00,81.035,81.1,80.98,81.055,749800000.0
2009-01-16 13:20:00,81.05,81.14,81.045,81.08,577600000.0
2009-01-16 13:25:00,81.08,81.145,81.065,81.14,505800000.0
2009-01-16 13:30:00,81.135,81.185,81.06,81.08,619600000.0
2009-01-16 13:35:00,81.075,81.075,80.995,81.025,697600000.0
2009-01-16 13:40:00,81.025,81.11,81.0,81.065,568200000.0
2009-01-16 13:45:00,81.07,81.16,81.07,81.125,654000000.0
2009-01-16 13:50:00,81.115,81.13,81.05,81.055,645800000.0
2009-01-16 13:55:00,81.05,81.12,81.05,81.08,526200000.0
2009-01-16 14:00:00,81.08,81.11,80.99,80.99,527900000.0
2009-01-16 14:05:00,80.99,81.06,80.975,81.045,496800000.0
2009-01-16 14:10:00,81.045,81.08,80.955,81.0,496600000.0
2009-01-16 14:15:00,81.005,81.005,80.95,80.98,322400000.0
2009-01-16 14:20:00,80.98,80.995,80.92,80.98,438000000.0
2009-01-16 14:25:00,80.98,80.995,80.945,80.955,307200000.0
2009-01-16 14:30:00,80.955,80.975,80.765,80.77,720800000.0
2009-01-16 14:35:00,80.78,80.905,80.77,80.855,590000000.0
2009-01-16 14:40:00,80.855,80.88,80.84,80.865,433000000.0
2009-01-16 14:45:00,80.86,80.86,80.77,80.78,565200000.0
2009-01-16 14:50:00,80.785,80.895,80.775,80.82,558400000.0
2009-01-16 14:55:00,80.82,80.925,80.815,80.82,983000000.0
2009-01-16 15:00:00,80.82,80.87,80.76,80.835,920800000.0
2009-01-16 15:05:00,80.835,80.855,80.745,80.75,758600000.0
2009-01-16 15:10:00,80.75,80.805,80.69,80.77,781600000.0
2009-01-16 15:15:00,80.77,80.79,80.685,80.695,842600000.0
2009-01-16 15:20:00,80.705,80.81,80.685,80.8,831800000.0
2009-01-16 15:25:00,80.805,80.825,80.765,80.815,438800000.0
2009-01-16 15:30:00,80.82,80.865,80.73,80.835,777800000.0
2009-01-16 15:35:00,80.84,80.895,80.8,80.835,652800000.0
2009-01-16 15:40:00,80.83,81.14,80.81,81.06,805800000.0
2009-01-16 15:45:00,81.06,81.12,80.985,81.045,1007200000.0
2009-01-16 15:50:00,81.045,81.085,80.99,81.005,932600000.0
2009-01-16 15:55:00,81.005,81.13,80.995,81.085,831000000.0
2009-01-16 16:00:00,81.1,81.315,81.06,81.225,1104800000.0
2009-01-16 16:05:00,81.235,81.385,81.22,81.35,1012400000.0
2009-01-16 16:10:00,81.355,81.375,81.275,81.34,825800000.0
2009-01-16 16:15:00,81.34,81.35,81.24,81.295,969200000.0
2009-01-16 16:20:00,81.29,81.345,81.205,81.255,956400000.0
2009-01-16 16:25:00,81.26,81.345,81.205,81.335,742600000.0
2009-01-16 16:30:00,81.345,81.38,81.21,81.21,1278000000.0
2009-01-16 16:35:00,81.21,81.28,80.95,81.005,1216000000.0
2009-01-16 16:40:00,81.01,81.095,80.98,81.07,1023600000.0
2009-01-16 16:45:00,81.065,81.185,81.065,81.115,847200000.0
2009-01-16 16:50:00,81.12,81.15,81.03,81.055,619000000.0
2009-01-16 16:55:00,81.055,81.08,80.955,81.075,888800000.0
2009-01-16 17:00:00,81.065,81.09,81.005,81.085,927600000.0
2009-01-16 17:05:00,81.075,81.085,80.985,81.03,598600000.0
2009-01-16 17:10:00,81.05,81.06,80.87,80.945,892400000.0
2009-01-16 17:15:00,80.95,80.95,80.775,80.8,887800000.0
2009-01-16 17:20:00,80.805,80.855,80.755,80.85,580200000.0
2009-01-16 17:25:00,80.855,81.025,80.76,81.02,599700000.0
2009-01-16 17:30:00,81.02,81.09,80.99,81.025,947600000.0
2009-01-16 17:35:00,81.03,81.14,81.025,81.115,679000000.0
2009-01-16 17:40:00,81.115,81.215,81.05,81.115,768000000.0
2009-01-16 17:45:00,81.12,81.225,81.02,81.08,787000000.0
2009-01-16 17:50:00,81.08,81.095,80.95,80.99,926600000.0
2009-01-16 17:55:00,80.99,81.02,80.9,80.95,846000000.0
2009-01-16 18:00:00,80.96,80.995,80.895,80.9,928400000.0
2009-01-16 18:05:00,80.895,80.975,80.845,80.97,801000000.0
2009-01-16 18:10:00,80.97,80.995,80.835,80.885,812800000.0
2009-01-16 18:15:00,80.88,80.95,80.805,80.9,703000000.0
2009-01-16 18:20:00,80.91,80.985,80.885,80.91,652600000.0
2009-01-16 18:25:00,80.915,81.03,80.89,81.025,586000000.0
2009-01-16 18:30:00,81.03,81.045,80.84,80.88,603000000.0
2009-01-16 18:35:00,80.885,80.92,80.78,80.89,860800000.0
2009-01-16 18:40:00,80.885,80.95,80.835,80.935,830400000.0
2009-01-16 18:45:00,80.935,80.94,80.815,80.83,637600000.0
2009-01-16 18:50:00,80.83,80.95,80.81,80.915,773400000.0
2009-01-16 18:55:00,80.915,80.97,80.72,80.77,1090600000.0
2009-01-16 19:00:00,80.77,80.88,80.755,80.855,905200000.0
2009-01-16 19:05:00,80.855,80.915,80.735,80.775,735400000.0
2009-01-16 19:10:00,80.785,80.82,80.695,80.78,786400000.0
2009-01-16 19:15:00,80.775,80.78,80.62,80.68,785200000.0
2009-01-16 19:20:00,80.68,80.685,80.63,80.66,524800000.0
2009-01-16 19:25:00,80.66,80.74,80.645,80.68,670600000.0
2009-01-16 19:30:00,80.7,80.83,80.69,80.815,762200000.0
2009-01-16 19:35:00,80.81,80.86,80.735,80.855,692000000.0
2009-01-16 19:40:00,80.86,80.93,80.815,80.93,725000000.0
2009-01-16 19:45:00,80.925,80.985,80.87,80.935,390800000.0
2009-01-16 19:50:00,80.94,81.065,80.94,81.005,594000000.0
2009-01-16 19:55:00,81.005,81.015,80.94,80.96,440200000.0
2009-01-16 20:00:00,80.965,81.08,80.955,81.0,608800000.0
2009-01-16 20:05:00,81.005,81.04,80.96,81.035,456000000.0
2009-01-16 20:10:00,81.035,81.18,81.03,81.075,658300000.0
2009-01-16 20:15:00,81.08,81.08,80.96,81.025,435200000.0
2009-01-16 20:20:00,81.015,81.045,80.87,80.895,443400000.0
2009-01-16 20:25:00,80.895,80.965,80.88,80.965,494800000.0
2009-01-16 20:30:00,80.96,81.04,80.955,81.01,1080400000.0
2009-01-16 20:35:00,81.015,81.08,80.97,81.055,592600000.0
2009-01-16 20:40:00,81.055,81.06,80.805,80.825,821800000.0
2009-01-16 20:45:00,80.825,80.855,80.805,80.83,410400000.0
2009-01-16 20:50:00,80.835,80.88,80.825,80.87,231800000.0
2009-01-16 20:55:00,80.875,80.965,80.87,80.965,382000000.0
2009-01-16 21:00:00,80.965,80.97,80.84,80.945,666600000.0
2009-01-16 21:05:00,80.94,81.005,80.92,80.955,693000000.0
2009-01-16 21:10:00,80.96,81.045,80.94,81.015,562000000.0
2009-01-16 21:15:00,81.015,81.02,80.92,80.945,545000000.0
2009-01-16 21:20:00,80.94,80.945,80.875,80.94,541800000.0
2009-01-16 21:25:00,80.95,81.0,80.94,80.95,324800000.0
2009-01-16 21:30:00,80.955,81.0,80.895,81.0,457000000.0
2009-01-16 21:35:00,81.0,81.02,80.91,81.01,526800000.0
2009-01-16 21:40:00,81.01,81.045,80.965,80.985,438200000.0
2009-01-16 21:45:00,81.005,81.06,80.995,81.005,613000000.0
2009-01-16 21:50:00,81.005,81.115,81.0,81.115,486200000.0
2009-01-16 21:55:00,81.11,81.195,81.085,81.19,569600000.0
2009-01-16 22:00:00,81.19,81.2,81.01,81.045,391200000.0
2009-01-16 22:05:00,81.04,81.185,81.03,81.15,377600000.0
2009-01-16 22:10:00,81.155,81.24,81.155,81.165,230400000.0
2009-01-16 22:15:00,81.165,81.18,81.15,81.16,120600000.0
2009-01-16 22:20:00,81.16,81.175,81.06,81.11,357000000.0
2009-01-16 22:25:00,81.11,81.115,81.05,81.06,294200000.0
2009-01-16 22:30:00,81.06,81.065,81.025,81.03,354800000.0
2009-01-16 22:35:00,81.035,81.08,81.01,81.07,159800000.0
2009-01-16 22:40:00,81.07,81.07,81.015,81.045,76000000.0
2009-01-16 22:45:00,81.045,81.055,81.01,81.045,81800000.0
2009-01-16 22:50:00,81.045,81.07,81.01,81.06,192000000.0
2009-01-16 22:55:00,81.06,81.08,81.035,81.07,198200000.0
2009-01-16 23:00:00,81.065,81.145,81.065,81.11,203800000.0
2009-01-16 23:05:00,81.11,81.195,81.07,81.14,246400000.0
2009-01-16 23:10:00,81.14,81.22,81.14,81.21,173200000.0
2009-01-16 23:15:00,81.22,81.265,81.2,81.26,121000000.0
2009-01-16 23:20:00,81.25,81.26,81.17,81.175,180100000.0
2009-01-16 23:25:00,81.185,81.24,81.16,81.19,135900000.0
2009-01-16 23:30:00,81.19,81.2,81.145,81.175,133200000.0
2009-01-16 23:35:00,81.185,81.185,81.13,81.15,88000000.0
2009-01-16 23:40:00,81.15,81.175,81.12,81.13,228200000.0
2009-01-16 23:45:00,81.13,81.14,81.035,81.04,173600000.0
2009-01-16 23:50:00,81.04,81.14,80.935,80.935,183700000.0
2009-01-16 23:55:00,80.945,81.035,80.915,81.035,74800000.0
2009-01-19 00:00:00,81.573,81.63,81.545,81.61,226200000.0
2009-01-19 00:05:00,81.62,81.63,81.605,81.615,128000000.0
2009-01-19 00:10:00,81.62,81.665,81.615,81.655,114800000.0
2009-01-19 00:15:00,81.66,81.66,81.64,81.64,93600000.0
2009-01-19 00:20:00,81.65,81.655,81.635,81.655,108000000.0
2009-01-19 00:25:00,81.65,81.665,81.64,81.66,54400000.0
2009-01-19 00:30:00,81.655,81.66,81.63,81.645,61200000.0
2009-01-19 00:35:00,81.64,81.7,81.635,81.69,109600000.0
2009-01-19 00:40:00,81.685,81.705,81.655,81.685,237200000.0
2009-01-19 00:45:00,81.69,81.75,81.615,81.655,286000000.0
2009-01-19 00:50:00,81.655,81.7,81.62,81.65,202400000.0
2009-01-19 00:55:00,81.645,81.715,81.64,81.685,76800000.0
2009-01-19 01:00:00,81.685,81.695,81.68,81.69,62000000.0
2009-01-19 01:05:00,81.685,81.855,81.655,81.81,244400000.0
2009-01-19 01:10:00,81.81,81.99,81.81,81.98,390600000.0
2009-01-19 01:15:00,81.99,82.02,81.935,81.955,382800000.0
2009-01-19 01:20:00,81.95,81.985,81.94,81.95,269200000.0
2009-01-19 01:25:00,81.955,81.96,81.845,81.85,396800000.0
2009-01-19 01:30:00,81.85,81.855,81.78,81.795,428400000.0
2009-01-19 01:35:00,81.8,81.845,81.745,81.82,596800000.0
2009-01-19 01:40:00,81.82,81.84,81.635,81.675,373000000.0
2009-01-19 01:45:00,81.675,81.695,81.55,81.62,249600000.0
2009-01-19 01:50:00,81.625,81.66,81.575,81.625,300400000.0
2009-01-19 01:55:00,81.63,81.675,81.585,81.62,200400000.0
2009-01-19 02:00:00,81.62,81.66,81.585,81.65,297200000.0
2009-01-19 02:05:00,81.66,81.775,81.64,81.775,261800000.0
2009-01-19 02:10:00,81.795,81.825,81.76,81.78,192400000.0
2009-01-19 02:15:00,81.785,81.8,81.77,81.78,176400000.0
2009-01-19 02:20:00,81.78,81.79,81.665,81.67,400000000.0
2009-01-19 02:25:00,81.665,81.665,81.585,81.59,306000000.0
2009-01-19 02:30:00,81.585,81.6,81.51,81.51,415600000.0
2009-01-19 02:35:00,81.52,81.535,81.48,81.51,380400000.0
2009-01-19 02:40:00,81.51,81.565,81.485,81.525,317800000.0
2009-01-19 02:45:00,81.52,81.52,81.445,81.445,319200000.0
2009-01-19 02:50:00,81.445,81.465,81.33,81.39,529000000.0
2009-01-19 02:55:00,81.395,81.43,81.31,81.325,492400001.0
2009-01-19 03:00:00,81.33,81.385,81.325,81.345,328600000.0
2009-01-19 03:05:00,81.345,81.345,81.275,81.305,254200000.0
2009-01-19 03:10:00,81.3,81.315,81.215,81.255,599200000.0
2009-01-19 03:15:00,81.255,81.325,81.185,81.235,426400000.0
2009-01-19 03:20:00,81.245,81.255,81.05,81.17,1492800000.0
2009-01-19 03:25:00,81.16,81.265,81.145,81.25,261200000.0
2009-01-19 03:30:00,81.255,81.315,81.245,81.3,179400000.0
2009-01-19 03:35:00,81.295,81.325,81.195,81.22,448400000.0
2009-01-19 03:40:00,81.22,81.405,81.205,81.4,751000000.0
2009-01-19 03:45:00,81.4,81.435,81.35,81.37,502200000.0
2009-01-19 03:50:00,81.37,81.405,81.355,81.4,92800000.0
2009-01-19 03:55:00,81.4,81.47,81.4,81.445,330200000.0
2009-01-19 04:00:00,81.45,81.565,81.445,81.525,387200000.0
2009-01-19 04:05:00,81.525,81.54,81.455,81.465,263000000.0
2009-01-19 04:10:00,81.465,81.555,81.455,81.46,245800000.0
2009-01-19 04:15:00,81.44,81.485,81.435,81.465,197200000.0
2009-01-19 04:20:00,81.47,81.495,81.44,81.44,188000000.0
2009-01-19 04:25:00,81.44,81.465,81.385,81.41,249600000.0
2009-01-19 04:30:00,81.405,81.465,81.39,81.45,120000000.0
2009-01-19 04:35:00,81.445,81.465,81.43,81.43,150000000.0
2009-01-19 04:40:00,81.44,81.54,81.435,81.46,165600000.0
2009-01-19 04:45:00,81.465,81.475,81.42,81.42,186200000.0
2009-01-19 04:50:00,81.42,81.44,81.42,81.425,104400000.0
2009-01-19 04:55:00,81.445,81.515,81.435,81.49,156400000.0
2009-01-19 05:00:00,81.49,81.53,81.455,81.53,247000000.0
2009-01-19 05:05:00,81.53,81.555,81.505,81.54,304800000.0
2009-01-19 05:10:00,81.54,81.58,81.51,81.57,166200000.0
2009-01-19 05:15:00,81.57,81.6,81.505,81.51,357000000.0
2009-01-19 05:20:00,81.515,81.56,81.495,81.53,224400000.0
2009-01-19 05:25:00,81.525,81.55,81.5,81.55,237600000.0
2009-01-19 05:30:00,81.55,81.585,81.505,81.515,274400000.0
2009-01-19 05:35:00,81.51,81.51,81.395,81.42,319400000.0
2009-01-19 05:40:00,81.43,81.475,81.355,81.365,369000000.0
2009-01-19 05:45:00,81.37,81.44,81.325,81.39,476000000.0
2009-01-19 05:50:00,81.395,81.48,81.395,81.42,245200000.0
2009-01-19 05:55:00,81.425,81.435,81.35,81.38,306400000.0
2009-01-19 06:00:00,81.375,81.39,81.265,81.335,410400000.0
2009-01-19 06:05:00,81.34,81.43,81.34,81.385,352400000.0
2009-01-19 06:10:00,81.38,81.385,81.355,81.385,196000000.0
2009-01-19 06:15:00,81.38,81.5,81.37,81.495,305200000.0
2009-01-19 06:20:00,81.495,81.495,81.43,81.45,298000000.0
2009-01-19 06:25:00,81.45,81.45,81.405,81.41,186000000.0
2009-01-19 06:30:00,81.405,81.485,81.395,81.405,237200000.0
2009-01-19 06:35:00,81.405,81.47,81.405,81.43,330000000.0
2009-01-19 06:40:00,81.43,81.45,81.37,81.43,189200000.0
2009-01-19 06:45:00,81.43,81.44,81.39,81.44,200600000.0
2009-01-19 06:50:00,81.43,81.435,81.395,81.435,258000000.0
2009-01-19 06:55:00,81.435,81.435,81.315,81.355,286800000.0
2009-01-19 07:00:00,81.355,81.36,81.325,81.36,160800000.0
2009-01-19 07:05:00,81.36,81.395,81.345,81.355,131600000.0
2009-01-19 07:10:00,81.36,81.36,81.24,81.265,223200000.0
2009-01-19 07:15:00,81.265,81.295,81.24,81.265,230400000.0
2009-01-19 07:20:00,81.265,81.315,81.265,81.29,203800000.0
2009-01-19 07:25:00,81.29,81.325,81.265,81.275,247200000.0
2009-01-19 07:30:00,81.27,81.27,81.155,81.155,250000000.0
2009-01-19 07:35:00,81.15,81.275,81.09,81.24,488999999.0
2009-01-19 07:40:00,81.24,81.27,81.225,81.25,227000000.0
2009-01-19 07:45:00,81.245,81.28,81.23,81.23,162400000.0
2009-01-19 07:50:00,81.23,81.29,81.23,81.28,326000000.0
2009-01-19 07:55:00,81.285,81.345,81.265,81.345,225200000.0
2009-01-19 08:00:00,81.345,81.365,81.325,81.34,242400000.0
2009-01-19 08:05:00,81.335,81.37,81.29,81.32,218000000.0
2009-01-19 08:10:00,81.325,81.335,81.295,81.325,197200000.0
2009-01-19 08:15:00,81.325,81.43,81.31,81.4,328600000.0
2009-01-19 08:20:00,81.405,81.43,81.305,81.34,285200000.0
2009-01-19 08:25:00,81.34,81.355,81.19,81.225,247200000.0
2009-01-19 08:30:00,81.225,81.34,81.22,81.325,463200000.0
2009-01-19 08:35:00,81.325,81.38,81.31,81.375,245600000.0
2009-01-19 08:40:00,81.375,81.385,81.285,81.285,179400000.0
2009-01-19 08:45:00,81.285,81.285,81.2,81.2,198000000.0
2009-01-19 08:50:00,81.205,81.225,81.14,81.175,350800000.0
2009-01-19 08:55:00,81.185,81.225,81.15,81.18,260800000.0
2009-01-19 09:00:00,81.18,81.235,81.105,81.15,507400000.0
2009-01-19 09:05:00,81.155,81.17,81.025,81.12,680200000.0
2009-01-19 09:10:00,81.12,81.12,81.005,81.09,591000000.0
2009-01-19 09:15:00,81.095,81.105,80.915,80.93,591600000.0
2009-01-19 09:20:00,80.935,80.945,80.67,80.79,779800000.0
2009-01-19 09:25:00,80.79,80.9,80.76,80.865,576900000.0
2009-01-19 09:30:00,80.865,80.93,80.83,80.9,567400000.0
2009-01-19 09:35:00,80.9,80.9,80.78,80.8,559600000.0
2009-01-19 09:40:00,80.8,80.825,80.695,80.7,594700000.0
2009-01-19 09:45:00,80.715,80.725,80.58,80.725,728800000.0
2009-01-19 09:50:00,80.725,80.825,80.72,80.79,648400000.0
2009-01-19 09:55:00,80.785,80.86,80.74,80.83,688200000.0
2009-01-19 10:00:00,80.84,80.845,80.705,80.76,667200000.0
2009-01-19 10:05:00,80.76,80.815,80.73,80.795,639800000.0
2009-01-19 10:10:00,80.8,80.86,80.77,80.83,957000000.0
2009-01-19 10:15:00,80.83,80.995,80.795,80.95,745200000.0
2009-01-19 10:20:00,80.94,80.95,80.835,80.85,736600000.0
2009-01-19 10:25:00,80.855,80.905,80.805,80.84,560400000.0
2009-01-19 10:30:00,80.835,80.835,80.645,80.665,572800000.0
2009-01-19 10:35:00,80.67,80.7,80.625,80.655,704000000.0
2009-01-19 10:40:00,80.67,80.755,80.655,80.69,551600000.0
2009-01-19 10:45:00,80.69,80.71,80.635,80.68,610600000.0
2009-01-19 10:50:00,80.68,80.795,80.65,80.79,473600000.0
2009-01-19 10:55:00,80.795,81.12,80.785,81.115,871600000.0
2009-01-19 11:00:00,81.105,81.11,80.955,80.985,674800000.0
2009-01-19 11:05:00,80.98,81.07,80.98,81.07,449200000.0
2009-01-19 11:10:00,81.075,81.125,80.935,80.935,623800000.0
2009-01-19 11:15:00,80.935,81.015,80.935,80.955,447200000.0
2009-01-19 11:20:00,80.955,80.96,80.82,80.85,445600000.0
2009-01-19 11:25:00,80.845,80.91,80.77,80.895,484800000.0
2009-01-19 11:30:00,80.905,80.935,80.755,80.795,733600000.0
2009-01-19 11:35:00,80.795,80.805,80.655,80.7,498200000.0
2009-01-19 11:40:00,80.7,80.725,80.66,80.7,586000000.0
2009-01-19 11:45:00,80.705,80.835,80.675,80.755,528900000.0
2009-01-19 11:50:00,80.77,80.83,80.77,80.815,328800000.0
2009-01-19 11:55:00,80.825,80.845,80.76,80.76,332800000.0
2009-01-19 12:00:00,80.76,80.79,80.67,80.77,506400000.0
2009-01-19 12:05:00,80.77,80.87,80.75,80.835,685600000.0
2009-01-19 12:10:00,80.835,80.845,80.785,80.8,499600000.0
2009-01-19 12:15:00,80.795,80.85,80.78,80.83,559200000.0
2009-01-19 12:20:00,80.825,80.865,80.785,80.805,450400000.0
2009-01-19 12:25:00,80.8,80.885,80.78,80.86,665200000.0
2009-01-19 12:30:00,80.865,80.865,80.795,80.84,399000000.0
2009-01-19 12:35:00,80.84,80.935,80.84,80.89,418400000.0
2009-01-19 12:40:00,80.89,80.89,80.765,80.775,385800000.0
2009-01-19 12:45:00,80.755,80.845,80.73,80.785,462200000.0
2009-01-19 12:50:00,80.78,80.88,80.78,80.865,412000000.0
2009-01-19 12:55:00,80.875,80.88,80.745,80.755,592200000.0
2009-01-19 13:00:00,80.755,80.79,80.73,80.775,300600000.0
2009-01-19 13:05:00,80.775,80.82,80.765,80.795,372400000.0
2009-01-19 13:10:00,80.79,80.805,80.665,80.665,362600000.0
2009-01-19 13:15:00,80.655,80.735,80.6,80.72,816400000.0
2009-01-19 13:20:00,80.715,80.75,80.68,80.735,678400000.0
2009-01-19 13:25:00,80.72,80.8,80.72,80.8,388400000.0
2009-01-19 13:30:00,80.8,80.83,80.76,80.79,504400000.0
2009-01-19 13:35:00,80.79,80.82,80.755,80.785,526800000.0
2009-01-19 13:40:00,80.78,80.78,80.73,80.77,621600000.0
2009-01-19 13:45:00,80.77,80.82,80.71,80.78,494800000.0
2009-01-19 13:50:00,80.78,80.84,80.745,80.84,366600000.0
2009-01-19 13:55:00,80.84,80.84,80.76,80.81,462400000.0
2009-01-19 14:00:00,80.805,80.855,80.78,80.845,602800000.0
2009-01-19 14:05:00,80.845,80.85,80.75,80.755,383400000.0
2009-01-19 14:10:00,80.75,80.75,80.66,80.67,564200000.0
2009-01-19 14:15:00,80.665,80.675,80.64,80.665,483000000.0
2009-01-19 14:20:00,80.67,80.775,80.66,80.755,614200000.0
2009-01-19 14:25:00,80.755,80.755,80.655,80.69,537000000.0
2009-01-19 14:30:00,80.685,80.685,80.565,80.6,812400000.0
2009-01-19 14:35:00,80.6,80.67,80.59,80.63,692400000.0
2009-01-19 14:40:00,80.63,80.67,80.605,80.63,547000000.0
2009-01-19 14:45:00,80.63,80.71,80.61,80.705,525000000.0
2009-01-19 14:50:00,80.7,80.73,80.635,80.72,866800000.0
2009-01-19 14:55:00,80.72,80.74,80.65,80.69,828600000.0
2009-01-19 15:00:00,80.685,80.685,80.55,80.605,1073600000.0
2009-01-19 15:05:00,80.61,80.64,80.505,80.555,1075200000.0
2009-01-19 15:10:00,80.555,80.555,80.41,80.42,852800000.0
2009-01-19 15:15:00,80.42,80.455,80.22,80.335,1200600000.0
2009-01-19 15:20:00,80.335,80.44,80.275,80.355,1266400000.0
2009-01-19 15:25:00,80.355,80.41,80.32,80.345,875800000.0
2009-01-19 15:30:00,80.35,80.37,80.29,80.315,819800000.0
2009-01-19 15:35:00,80.31,80.345,80.28,80.315,913600000.0
2009-01-19 15:40:00,80.315,80.35,80.235,80.27,1307100000.0
2009-01-19 15:45:00,80.27,80.31,80.09,80.12,962200000.0
2009-01-19 15:50:00,80.12,80.325,80.11,80.28,844600000.0
2009-01-19 15:55:00,80.28,80.38,80.265,80.375,772000000.0
2009-01-19 16:00:00,80.375,80.38,80.19,80.21,796000000.0
2009-01-19 16:05:00,80.21,80.21,80.165,80.17,636000000.0
2009-01-19 16:10:00,80.17,80.195,80.115,80.125,1154000000.0
2009-01-19 16:15:00,80.125,80.185,79.995,80.01,951000000.0
2009-01-19 16:20:00,80.01,80.025,79.87,79.905,1092200000.0
2009-01-19 16:25:00,79.905,79.92,79.875,79.895,656600000.0
2009-01-19 16:30:00,79.89,79.925,79.825,79.835,1007200000.0
2009-01-19 16:35:00,79.835,79.85,79.75,79.825,1207400000.0
2009-01-19 16:40:00,79.825,79.85,79.695,79.695,1127600000.0
2009-01-19 16:45:00,79.695,79.76,79.545,79.745,1253800000.0
2009-01-19 16:50:00,79.74,79.76,79.665,79.73,1012800000.0
2009-01-19 16:55:00,79.73,79.745,79.625,79.625,674200000.0
2009-01-19 17:00:00,79.63,79.66,79.595,79.63,941600000.0
2009-01-19 17:05:00,79.63,79.665,79.59,79.64,858600000.0
2009-01-19 17:10:00,79.64,79.705,79.605,79.7,808200000.0
2009-01-19 17:15:00,79.7,79.825,79.68,79.725,865000000.0
2009-01-19 17:20:00,79.72,79.79,79.7,79.775,745600000.0
2009-01-19 17:25:00,79.775,79.905,79.735,79.84,1014000000.0
2009-01-19 17:30:00,79.84,79.845,79.795,79.825,530200000.0
2009-01-19 17:35:00,79.83,79.93,79.815,79.93,483400000.0
2009-01-19 17:40:00,79.94,80.05,79.885,79.95,884000000.0
2009-01-19 17:45:00,79.945,80.01,79.94,79.97,792000000.0
2009-01-19 17:50:00,79.97,80.11,79.97,80.01,926200000.0
2009-01-19 17:55:00,80.01,80.015,79.88,79.905,661600000.0
2009-01-19 18:00:00,79.905,79.975,79.86,79.97,1221200000.0
2009-01-19 18:05:00,79.975,79.975,79.81,79.85,1002600000.0
2009-01-19 18:10:00,79.865,79.96,79.855,79.88,984000000.0
2009-01-19 18:15:00,79.88,79.885,79.81,79.825,655600000.0
2009-01-19 18:20:00,79.825,79.91,79.825,79.88,576600000.0
2009-01-19 18:25:00,79.89,79.9,79.82,79.865,676400000.0
2009-01-19 18:30:00,79.865,79.915,79.835,79.885,855600000.0
2009-01-19 18:35:00,79.895,79.925,79.87,79.885,701400000.0
2009-01-19 18:40:00,79.885,79.955,79.875,79.94,580600000.0
2009-01-19 18:45:00,79.94,80.09,79.94,80.075,780400000.0
2009-01-19 18:50:00,80.075,80.09,79.985,79.995,624400000.0
2009-01-19 18:55:00,79.995,80.01,79.96,79.97,507000000.0
2009-01-19 19:00:00,79.965,80.005,79.95,79.95,451400000.0
2009-01-19 19:05:00,79.95,79.985,79.935,79.97,242000000.0
2009-01-19 19:10:00,79.965,79.995,79.94,79.98,282600000.0
2009-01-19 19:15:00,79.98,79.985,79.96,79.965,108000000.0
2009-01-19 19:20:00,79.97,79.995,79.94,79.975,300000000.0
2009-01-19 19:25:00,79.975,80.015,79.955,80.005,269200000.0
2009-01-19 19:30:00,80.005,80.035,80.0,80.01,217600000.0
2009-01-19 19:35:00,80.015,80.02,79.95,80.0,273200000.0
2009-01-19 19:40:00,80.0,80.015,79.935,79.975,316400000.0
2009-01-19 19:45:00,79.97,80.0,79.955,80.0,183600000.0
2009-01-19 19:50:00,80.0,80.055,80.0,80.015,165200000.0
2009-01-19 19:55:00,80.02,80.055,79.995,80.04,390000000.0
2009-01-19 20:00:00,80.04,80.06,79.995,80.02,307000000.0
2009-01-19 20:05:00,80.02,80.12,79.975,80.06,782200000.0
2009-01-19 20:10:00,80.075,80.075,80.03,80.03,172200000.0
2009-01-19 20:15:00,80.035,80.2,80.03,80.195,743400000.0
2009-01-19 20:20:00,80.19,80.195,80.145,80.19,263100000.0
2009-01-19 20:25:00,80.19,80.21,80.125,80.16,645800000.0
2009-01-19 20:30:00,80.16,80.165,80.07,80.1,279200000.0
2009-01-19 20:35:00,80.12,80.12,80.021,80.08,352200000.0
2009-01-19 20:40:00,80.08,80.08,80.04,80.05,216400000.0
2009-01-19 20:45:00,80.045,80.075,80.03,80.055,163200000.0
2009-01-19 20:50:00,80.06,80.16,80.055,80.15,285600000.0
2009-01-19 20:55:00,80.15,80.215,80.15,80.195,356200000.0
2009-01-19 21:00:00,80.2,80.23,80.125,80.17,728000000.0
2009-01-19 21:05:00,80.175,80.195,80.15,80.17,296400000.0
2009-01-19 21:10:00,80.175,80.19,80.17,80.19,166200000.0
2009-01-19 21:15:00,80.153,80.2,80.153,80.2,77200000.0
2009-01-19 21:20:00,80.2,80.2,80.162,80.2,94000000.0
2009-01-19 21:25:00,80.2,80.205,80.145,80.15,303600000.0
2009-01-19 21:30:00,80.15,80.175,80.12,80.14,216800000.0
2009-01-19 21:35:00,80.14,80.145,80.08,80.095,166600000.0
2009-01-19 21:40:00,80.095,80.1,80.067,80.085,136800000.0
2009-01-19 21:45:00,80.09,80.1,80.04,80.085,255400000.0
2009-01-19 21:50:00,80.085,80.09,80.065,80.07,230800000.0
2009-01-19 21:55:00,80.06,80.125,80.06,80.105,159200000.0
2009-01-19 22:00:00,80.11,80.11,80.075,80.095,419400000.0
2009-01-19 22:05:00,80.1,80.1,80.015,80.015,260000000.0
2009-01-19 22:10:00,80.015,80.03,79.995,80.025,187600000.0
2009-01-19 22:15:00,80.02,80.03,80.01,80.02,153600000.0
2009-01-19 22:20:00,80.015,80.045,79.995,80.03,245600000.0
2009-01-19 22:25:00,80.03,80.04,80.015,80.025,93600000.0
2009-01-19 22:30:00,80.02,80.02,79.985,79.995,62800000.0
2009-01-19 22:35:00,80.0,80.01,79.995,80.0,48400000.0
2009-01-19 22:40:00,79.982,80.0,79.952,80.0,102400000.0
2009-01-19 22:45:00,80.0,80.005,79.99,79.99,50800000.0
2009-01-19 22:50:00,79.96,80.005,79.945,79.995,219200000.0
2009-01-19 22:55:00,80.0,80.025,80.0,80.025,35200000.0
2009-01-19 23:00:00,79.995,80.04,79.945,80.025,440400000.0
2009-01-19 23:05:00,80.025,80.03,80.005,80.03,84000000.0
2009-01-19 23:10:00,80.03,80.05,80.025,80.03,237400000.0
2009-01-19 23:15:00,80.03,80.05,80.025,80.05,108400000.0
2009-01-19 23:20:00,80.05,80.065,80.04,80.065,62400000.0
2009-01-19 23:25:00,80.065,80.07,80.045,80.045,73200000.0
2009-01-19 23:30:00,80.045,80.045,80.025,80.03,154000000.0
2009-01-19 23:35:00,80.03,80.045,79.985,80.03,279200000.0
2009-01-19 23:40:00,80.03,80.03,79.955,80.025,201100000.0
2009-01-19 23:45:00,80.025,80.04,80.005,80.025,226800000.0
2009-01-19 23:50:00,80.015,80.015,79.95,79.975,171000000.0
2009-01-19 23:55:00,79.98,80.005,79.875,79.875,290600000.0
2009-01-20 00:00:00,79.875,79.935,79.79,79.825,179800000.0
2009-01-20 00:05:00,79.825,79.845,79.79,79.815,172800000.0
2009-01-20 00:10:00,79.815,79.875,79.8,79.81,126800000.0
2009-01-20 00:15:00,79.825,79.86,79.805,79.845,233000000.0
2009-01-20 00:20:00,79.845,79.845,79.77,79.835,135000000.0
2009-01-20 00:25:00,79.83,79.83,79.805,79.815,98400000.0
2009-01-20 00:30:00,79.815,79.82,79.785,79.785,148400000.0
2009-01-20 00:35:00,79.79,79.835,79.785,79.8,202400000.0
2009-01-20 00:40:00,79.81,79.835,79.78,79.805,222400000.0
2009-01-20 00:45:00,79.805,79.805,79.74,79.78,382800000.0
2009-01-20 00:50:00,79.79,79.805,79.78,79.8,119200000.0
2009-01-20 00:55:00,79.805,79.85,79.8,79.8,221200000.0
2009-01-20 01:00:00,79.805,79.805,79.735,79.75,290000000.0
2009-01-20 01:05:00,79.75,79.82,79.715,79.82,227400000.0
2009-01-20 01:10:00,79.82,79.95,79.815,79.95,230200000.0
2009-01-20 01:15:00,79.95,79.95,79.86,79.885,201200000.0
2009-01-20 01:20:00,79.89,79.915,79.885,79.91,100400000.0
2009-01-20 01:25:00,79.91,79.94,79.87,79.915,230200000.0
2009-01-20 01:30:00,79.91,79.94,79.85,79.85,109600000.0
2009-01-20 01:35:00,79.855,79.96,79.855,79.935,245000000.0
2009-01-20 01:40:00,79.935,80.01,79.935,80.01,86400000.0
2009-01-20 01:45:00,80.01,80.085,79.99,80.06,250600000.0
2009-01-20 01:50:00,80.07,80.11,80.05,80.1,138800000.0
2009-01-20 01:55:00,80.1,80.1,80.0,80.015,246200000.0
2009-01-20 02:00:00,80.01,80.05,79.995,80.005,315600001.0
2009-01-20 02:05:00,80.005,80.01,79.92,79.955,293200000.0
2009-01-20 02:10:00,79.96,79.965,79.75,79.765,708000000.0
2009-01-20 02:15:00,79.76,79.86,79.73,79.8,704600000.0
2009-01-20 02:20:00,79.8,79.8,79.705,79.76,613600000.0
2009-01-20 02:25:00,79.745,79.78,79.54,79.595,811000001.0
2009-01-20 02:30:00,79.58,79.65,79.45,79.465,748000000.0
2009-01-20 02:35:00,79.47,79.54,79.415,79.425,510200000.0
2009-01-20 02:40:00,79.425,79.465,79.29,79.34,568600000.0
2009-01-20 02:45:00,79.34,79.53,79.32,79.525,596200000.0
2009-01-20 02:50:00,79.53,79.56,79.38,79.455,869400003.0
2009-01-20 02:55:00,79.46,79.515,79.415,79.47,803400002.0
2009-01-20 03:00:00,79.47,79.55,79.435,79.545,211400000.0
2009-01-20 03:05:00,79.55,79.57,79.49,79.57,213000000.0
2009-01-20 03:10:00,79.58,79.7,79.565,79.64,452400000.0
2009-01-20 03:15:00,79.64,79.65,79.535,79.55,405800000.0
2009-01-20 03:20:00,79.555,79.555,79.445,79.51,644800002.0
2009-01-20 03:25:00,79.515,79.57,79.495,79.555,313599999.0
2009-01-20 03:30:00,79.55,79.56,79.45,79.495,578599999.0
2009-01-20 03:35:00,79.5,79.59,79.485,79.58,252800000.0
2009-01-20 03:40:00,79.575,79.655,79.55,79.64,510000000.0
2009-01-20 03:45:00,79.64,79.645,79.58,79.58,803200000.0
2009-01-20 03:50:00,79.575,79.58,79.545,79.58,192400000.0
2009-01-20 03:55:00,79.575,79.645,79.575,79.64,594000000.0
2009-01-20 04:00:00,79.645,79.66,79.61,79.655,118800000.0
2009-01-20 04:05:00,79.66,79.695,79.61,79.62,255200000.0
2009-01-20 04:10:00,79.635,79.67,79.62,79.665,300800000.0
2009-01-20 04:15:00,79.665,79.7,79.63,79.68,518600000.0
2009-01-20 04:20:00,79.675,79.715,79.655,79.68,437200000.0
2009-01-20 04:25:00,79.685,79.685,79.63,79.645,69000000.0
2009-01-20 04:30:00,79.64,79.65,79.495,79.545,609800000.0
2009-01-20 04:35:00,79.545,79.615,79.545,79.6,323400000.0
2009-01-20 04:40:00,79.595,79.645,79.58,79.595,295999999.0
2009-01-20 04:45:00,79.58,79.625,79.58,79.61,217400000.0
2009-01-20 04:50:00,79.615,79.635,79.605,79.615,204400000.0
2009-01-20 04:55:00,79.61,79.615,79.585,79.6,131600000.0
2009-01-20 05:00:00,79.605,79.65,79.585,79.59,243400000.0
2009-01-20 05:05:00,79.59,79.625,79.565,79.57,288000000.0
2009-01-20 05:10:00,79.57,79.585,79.485,79.51,250600000.0
2009-01-20 05:15:00,79.505,79.52,79.465,79.475,187200000.0
2009-01-20 05:20:00,79.47,79.525,79.43,79.515,393200000.0
2009-01-20 05:25:00,79.515,79.58,79.515,79.535,840600000.0
2009-01-20 05:30:00,79.53,79.555,79.465,79.535,248800000.0
2009-01-20 05:35:00,79.54,79.58,79.525,79.53,428400000.0
2009-01-20 05:40:00,79.535,79.545,79.515,79.53,144600000.0
2009-01-20 05:45:00,79.53,79.53,79.495,79.495,35200000.0
2009-01-20 05:50:00,79.495,79.555,79.491,79.545,232400000.0
2009-01-20 05:55:00,79.555,79.59,79.54,79.54,203400001.0
2009-01-20 06:00:00,79.54,79.545,79.515,79.515,142000000.0
2009-01-20 06:05:00,79.515,79.515,79.43,79.465,450200001.0
2009-01-20 06:10:00,79.465,79.49,79.445,79.47,125600000.0
2009-01-20 06:15:00,79.47,79.485,79.405,79.405,265000000.0
2009-01-20 06:20:00,79.405,79.44,79.34,79.39,602400000.0
2009-01-20 06:25:00,79.39,79.42,79.18,79.225,668400001.0
2009-01-20 06:30:00,79.22,79.32,79.205,79.26,308800000.0
2009-01-20 06:35:00,79.26,79.285,79.19,79.21,272200000.0
2009-01-20 06:40:00,79.21,79.325,79.21,79.275,336000000.0
2009-01-20 06:45:00,79.265,79.33,79.235,79.33,489200000.0
2009-01-20 06:50:00,79.33,79.33,79.235,79.28,1047400000.0
2009-01-20 06:55:00,79.275,79.275,79.2,79.23,760400000.0
2009-01-20 07:00:00,79.23,79.275,79.215,79.225,511400000.0
2009-01-20 07:05:00,79.225,79.24,79.18,79.22,407200000.0
2009-01-20 07:10:00,79.23,79.33,79.22,79.33,441400000.0
2009-01-20 07:15:00,79.33,79.335,79.24,79.28,505200000.0
2009-01-20 07:20:00,79.285,79.35,79.285,79.34,403600000.0
2009-01-20 07:25:00,79.335,79.34,79.22,79.24,330800000.0
2009-01-20 07:30:00,79.245,79.345,79.235,79.31,654600005.0
2009-01-20 07:35:00,79.31,79.31,79.265,79.28,146600000.0
2009-01-20 07:40:00,79.29,79.435,79.28,79.43,329000000.0
2009-01-20 07:45:00,79.425,79.46,79.355,79.455,560600000.0
2009-01-20 07:50:00,79.445,79.45,79.335,79.435,490400000.0
2009-01-20 07:55:00,79.435,79.545,79.4,79.425,509200000.0
2009-01-20 08:00:00,79.43,79.46,79.41,79.425,190400000.0
2009-01-20 08:05:00,79.42,79.525,79.4,79.515,281800000.0
2009-01-20 08:10:00,79.52,79.585,79.47,79.555,435200000.0
2009-01-20 08:15:00,79.565,79.575,79.51,79.515,387200000.0
2009-01-20 08:20:00,79.515,79.545,79.495,79.54,128200000.0
2009-01-20 08:25:00,79.535,79.555,79.48,79.495,212200000.0
2009-01-20 08:30:00,79.485,79.5,79.375,79.395,286000001.0
2009-01-20 08:35:00,79.4,79.425,79.375,79.39,179800000.0
2009-01-20 08:40:00,79.395,79.48,79.395,79.465,125200000.0
2009-01-20 08:45:00,79.47,79.54,79.465,79.51,399400001.0
2009-01-20 08:50:00,79.5,79.595,79.49,79.58,427600004.0
2009-01-20 08:55:00,79.575,79.595,79.48,79.51,295000000.0
2009-01-20 09:00:00,79.515,79.53,79.415,79.415,461200000.0
2009-01-20 09:05:00,79.42,79.46,79.325,79.325,577600000.0
2009-01-20 09:10:00,79.33,79.375,79.125,79.155,581000000.0
2009-01-20 09:15:00,79.16,79.225,79.095,79.13,715400000.0
2009-01-20 09:20:00,79.13,79.19,79.08,79.175,758900000.0
2009-01-20 09:25:00,79.175,79.3,79.125,79.24,834300000.0
2009-01-20 09:30:00,79.24,79.39,79.235,79.36,713800000.0
2009-01-20 09:35:00,79.355,79.43,79.33,79.35,495800000.0
2009-01-20 09:40:00,79.35,79.405,79.28,79.36,637600000.0
2009-01-20 09:45:00,79.36,79.36,79.18,79.28,784200000.0
2009-01-20 09:50:00,79.285,79.365,78.995,79.11,948000000.0
2009-01-20 09:55:00,79.11,79.255,79.085,79.18,772200000.0
2009-01-20 10:00:00,79.18,79.225,78.985,79.025,904800000.0
2009-01-20 10:05:00,79.025,79.15,78.89,79.115,901200000.0
2009-01-20 10:10:00,79.12,79.185,79.04,79.12,684900000.0
2009-01-20 10:15:00,79.125,79.345,79.075,79.21,776600000.0
2009-01-20 10:20:00,79.21,79.26,79.15,79.21,674800000.0
2009-01-20 10:25:00,79.21,79.245,79.12,79.125,429400000.0
2009-01-20 10:30:00,79.12,79.195,79.1,79.105,526200000.0
2009-01-20 10:35:00,79.095,79.21,79.005,79.16,633200000.0
2009-01-20 10:40:00,79.16,79.26,79.075,79.215,685600000.0
2009-01-20 10:45:00,79.215,79.4,79.215,79.4,531600000.0
2009-01-20 10:50:00,79.405,79.455,79.355,79.41,588600000.0
2009-01-20 10:55:00,79.405,79.455,79.39,79.42,478600000.0
2009-01-20 11:00:00,79.425,79.45,79.35,79.435,490400000.0
2009-01-20 11:05:00,79.43,79.485,79.355,79.37,521000000.0
2009-01-20 11:10:00,79.365,79.41,79.335,79.38,538000000.0
2009-01-20 11:15:00,79.375,79.585,79.365,79.49,593700000.0
2009-01-20 11:20:00,79.485,79.53,79.345,79.4,722600000.0
2009-01-20 11:25:00,79.4,79.41,79.32,79.39,597000000.0
2009-01-20 11:30:00,79.39,79.45,79.365,79.41,552800000.0
2009-01-20 11:35:00,79.415,79.44,79.36,79.44,476400000.0
2009-01-20 11:40:00,79.44,79.515,79.345,79.405,538200000.0
2009-01-20 11:45:00,79.42,79.45,79.365,79.41,507600000.0
2009-01-20 11:50:00,79.415,79.48,79.385,79.405,469000000.0
2009-01-20 11:55:00,79.395,79.42,79.25,79.265,597200000.0
2009-01-20 12:00:00,79.265,79.375,79.23,79.245,756200000.0
2009-01-20 12:05:00,79.24,79.305,79.17,79.285,596000000.0
2009-01-20 12:10:00,79.29,79.295,79.16,79.21,703600000.0
2009-01-20 12:15:00,79.21,79.24,79.19,79.24,499400000.0
2009-01-20 12:20:00,79.24,79.31,79.215,79.25,451800000.0
2009-01-20 12:25:00,79.245,79.26,79.215,79.245,382000000.0
2009-01-20 12:30:00,79.25,79.36,79.245,79.345,485600000.0
2009-01-20 12:35:00,79.355,79.405,79.32,79.335,353200000.0
2009-01-20 12:40:00,79.34,79.365,79.265,79.28,392800000.0
2009-01-20 12:45:00,79.28,79.37,79.265,79.37,322800000.0
2009-01-20 12:50:00,79.375,79.39,79.165,79.185,600000000.0
2009-01-20 12:55:00,79.14,79.195,79.045,79.165,555000000.0
2009-01-20 13:00:00,79.155,79.165,79.1,79.125,503400000.0
2009-01-20 13:05:00,79.12,79.16,79.055,79.125,583200000.0
2009-01-20 13:10:00,79.125,79.255,79.095,79.13,622200000.0
2009-01-20 13:15:00,79.13,79.13,79.055,79.09,517800000.0
2009-01-20 13:20:00,79.08,79.155,79.025,79.14,523400000.0
2009-01-20 13:25:00,79.14,79.215,79.135,79.2,457400000.0
2009-01-20 13:30:00,79.2,79.205,78.995,79.075,707000000.0
2009-01-20 13:35:00,79.075,79.185,79.05,79.185,516000000.0
2009-01-20 13:40:00,79.165,79.2,79.1,79.195,498800000.0
2009-01-20 13:45:00,79.2,79.2,79.06,79.13,553200000.0
2009-01-20 13:50:00,79.135,79.135,79.045,79.1,441200000.0
2009-01-20 13:55:00,79.095,79.18,79.08,79.14,644200000.0
2009-01-20 14:00:00,79.145,79.26,79.07,79.255,626400000.0
2009-01-20 14:05:00,79.245,79.345,79.225,79.31,584600000.0
2009-01-20 14:10:00,79.31,79.35,79.26,79.28,521000000.0
2009-01-20 14:15:00,79.28,79.295,79.075,79.145,695600000.0
2009-01-20 14:20:00,79.14,79.28,79.14,79.22,577200000.0
2009-01-20 14:25:00,79.225,79.225,79.075,79.1,377000000.0
2009-01-20 14:30:00,79.1,79.1,78.98,79.08,631800000.0
2009-01-20 14:35:00,79.085,79.15,79.065,79.07,259200000.0
2009-01-20 14:40:00,79.075,79.075,78.935,78.935,410000000.0
2009-01-20 14:45:00,78.94,78.95,78.885,78.92,549400000.0
2009-01-20 14:50:00,78.92,78.97,78.875,78.89,353200000.0
2009-01-20 14:55:00,78.875,78.98,78.81,78.975,704600000.0
2009-01-20 15:00:00,78.99,79.02,78.84,78.905,731000000.0
2009-01-20 15:05:00,78.9,78.935,78.825,78.86,531400000.0
2009-01-20 15:10:00,78.855,78.97,78.835,78.93,546400000.0
2009-01-20 15:15:00,78.925,79.015,78.85,79.0,595600000.0
2009-01-20 15:20:00,78.995,79.04,78.94,78.965,441600000.0
2009-01-20 15:25:00,78.96,79.05,78.935,78.955,503600000.0
2009-01-20 15:30:00,78.96,79.065,78.89,79.04,739400000.0
2009-01-20 15:35:00,79.04,79.06,78.99,79.04,683800000.0
2009-01-20 15:40:00,79.04,79.09,79.01,79.02,700600000.0
2009-01-20 15:45:00,79.02,79.065,78.98,79.005,831000000.0
2009-01-20 15:50:00,79.005,79.085,78.98,79.01,615600000.0
2009-01-20 15:55:00,79.01,79.08,78.99,79.0,704200000.0
2009-01-20 16:00:00,78.99,79.045,78.975,79.02,608400000.0
2009-01-20 16:05:00,79.025,79.03,78.91,78.94,639600000.0
2009-01-20 16:10:00,78.94,78.955,78.87,78.935,604600001.0
2009-01-20 16:15:00,78.94,79.015,78.925,78.96,429700000.0
2009-01-20 16:20:00,78.96,79.03,78.93,78.98,440200000.0
2009-01-20 16:25:00,78.985,79.03,78.92,79.025,528600000.0
2009-01-20 16:30:00,79.02,79.065,78.855,78.91,680400000.0
2009-01-20 16:35:00,78.895,78.96,78.735,78.78,828400000.0
2009-01-20 16:40:00,78.785,78.935,78.715,78.875,713800000.0
2009-01-20 16:45:00,78.875,78.875,78.72,78.745,761100000.0
2009-01-20 16:50:00,78.745,78.82,78.705,78.725,699600000.0
2009-01-20 16:55:00,78.72,78.83,78.715,78.765,668000000.0
2009-01-20 17:00:00,78.76,78.79,78.635,78.67,726000000.0
2009-01-20 17:05:00,78.665,78.76,78.665,78.69,615200000.0
2009-01-20 17:10:00,78.68,78.785,78.64,78.715,712400000.0
2009-01-20 17:15:00,78.715,78.76,78.65,78.725,719800000.0
2009-01-20 17:20:00,78.725,78.805,78.725,78.765,605600000.0
2009-01-20 17:25:00,78.765,78.84,78.75,78.83,665400000.0
2009-01-20 17:30:00,78.84,78.845,78.705,78.71,686400000.0
2009-01-20 17:35:00,78.715,78.725,78.595,78.68,651800000.0
2009-01-20 17:40:00,78.67,78.76,78.645,78.705,679400000.0
2009-01-20 17:45:00,78.71,78.725,78.66,78.67,441800000.0
2009-01-20 17:50:00,78.67,78.72,78.635,78.67,473400000.0
2009-01-20 17:55:00,78.665,78.72,78.655,78.67,540000000.0
2009-01-20 18:00:00,78.665,78.785,78.665,78.77,545200000.0
2009-01-20 18:05:00,78.76,78.83,78.715,78.795,443800000.0
2009-01-20 18:10:00,78.795,78.81,78.67,78.675,533400000.0
2009-01-20 18:15:00,78.68,78.82,78.68,78.795,524200000.0
2009-01-20 18:20:00,78.79,78.855,78.78,78.84,402800000.0
2009-01-20 18:25:00,78.845,78.87,78.755,78.85,496000000.0
2009-01-20 18:30:00,78.845,78.955,78.845,78.875,573400000.0
2009-01-20 18:35:00,78.87,78.915,78.845,78.85,519000000.0
2009-01-20 18:40:00,78.865,78.88,78.78,78.78,512600000.0
2009-01-20 18:45:00,78.77,78.88,78.765,78.85,608600000.0
2009-01-20 18:50:00,78.845,78.885,78.82,78.87,831000000.0
2009-01-20 18:55:00,78.87,78.92,78.84,78.87,642800000.0
2009-01-20 19:00:00,78.875,78.905,78.855,78.875,513400000.0
2009-01-20 19:05:00,78.875,78.885,78.775,78.775,619600000.0
2009-01-20 19:10:00,78.78,78.81,78.74,78.78,563600000.0
2009-01-20 19:15:00,78.78,78.795,78.735,78.775,570800000.0
2009-01-20 19:20:00,78.775,78.79,78.71,78.74,606400000.0
2009-01-20 19:25:00,78.735,78.76,78.58,78.6,787400000.0
2009-01-20 19:30:00,78.605,78.605,78.405,78.53,846800000.0
2009-01-20 19:35:00,78.53,78.675,78.53,78.595,706400000.0
2009-01-20 19:40:00,78.595,78.795,78.575,78.785,715200000.0
2009-01-20 19:45:00,78.785,78.84,78.67,78.72,601700000.0
2009-01-20 19:50:00,78.725,78.75,78.675,78.715,454400000.0
2009-01-20 19:55:00,78.705,78.78,78.66,78.66,535600000.0
2009-01-20 20:00:00,78.66,78.75,78.62,78.685,548500000.0
2009-01-20 20:05:00,78.69,78.695,78.53,78.545,664000000.0
2009-01-20 20:10:00,78.54,78.61,78.49,78.49,599800000.0
2009-01-20 20:15:00,78.49,78.62,78.455,78.58,471200000.0
2009-01-20 20:20:00,78.575,78.6,78.51,78.585,532800000.0
2009-01-20 20:25:00,78.585,78.59,78.53,78.57,687400000.0
2009-01-20 20:30:00,78.57,78.585,78.375,78.4,757800000.0
2009-01-20 20:35:00,78.4,78.54,78.375,78.535,715600000.0
2009-01-20 20:40:00,78.535,78.54,78.365,78.395,662800000.0
2009-01-20 20:45:00,78.39,78.4,78.31,78.36,640000000.0
2009-01-20 20:50:00,78.365,78.37,78.22,78.275,612000000.0
2009-01-20 20:55:00,78.265,78.36,78.23,78.235,583000000.0
2009-01-20 21:00:00,78.235,78.255,78.1,78.235,759800000.0
2009-01-20 21:05:00,78.23,78.36,78.23,78.33,553600000.0
2009-01-20 21:10:00,78.33,78.34,78.23,78.265,660800000.0
2009-01-20 21:15:00,78.26,78.27,78.075,78.12,850400000.0
2009-01-20 21:20:00,78.125,78.155,78.0,78.135,763200000.0
2009-01-20 21:25:00,78.14,78.285,78.115,78.28,723600000.0
2009-01-20 21:30:00,78.28,78.28,78.185,78.255,632600000.0
2009-01-20 21:35:00,78.26,78.43,78.255,78.43,611200000.0
2009-01-20 21:40:00,78.42,78.42,78.225,78.265,642000000.0
2009-01-20 21:45:00,78.265,78.27,78.21,78.255,620400000.0
2009-01-20 21:50:00,78.25,78.305,78.23,78.285,579600000.0
2009-01-20 21:55:00,78.28,78.315,78.265,78.28,715600000.0
2009-01-20 22:00:00,78.275,78.285,78.145,78.18,490600000.0
2009-01-20 22:05:00,78.185,78.25,78.15,78.165,561000000.0
2009-01-20 22:10:00,78.15,78.24,78.08,78.195,506200000.0
2009-01-20 22:15:00,78.195,78.2,78.1,78.14,555400000.0
2009-01-20 22:20:00,78.145,78.215,78.085,78.195,508800000.0
2009-01-20 22:25:00,78.19,78.345,78.18,78.27,518200000.0
2009-01-20 22:30:00,78.26,78.305,78.23,78.28,596200000.0
2009-01-20 22:35:00,78.285,78.38,78.22,78.235,648200000.0
2009-01-20 22:40:00,78.24,78.245,78.14,78.14,490600000.0
2009-01-20 22:45:00,78.135,78.18,78.105,78.17,505200000.0
2009-01-20 22:50:00,78.175,78.225,78.125,78.195,371200000.0
2009-01-20 22:55:00,78.195,78.28,78.06,78.17,490800000.0
2009-01-20 23:00:00,78.17,78.175,78.125,78.165,158600000.0
2009-01-20 23:05:00,78.17,78.19,78.1,78.14,266000000.0
2009-01-20 23:10:00,78.14,78.255,78.13,78.25,290000000.0
2009-01-20 23:15:00,78.255,78.315,78.14,78.185,413800000.0
2009-01-20 23:20:00,78.18,78.35,78.18,78.35,268400000.0
2009-01-20 23:25:00,78.355,78.37,78.295,78.32,212800000.0
2009-01-20 23:30:00,78.32,78.34,78.24,78.255,293600000.0
2009-01-20 23:35:00,78.255,78.3,78.245,78.275,174800000.0
2009-01-20 23:40:00,78.275,78.29,78.2,78.235,165000000.0
2009-01-20 23:45:00,78.235,78.26,78.225,78.245,193200000.0
2009-01-20 23:50:00,78.25,78.32,78.215,78.295,247800000.0
2009-01-20 23:55:00,78.3,78.325,78.225,78.27,183100000.0
2009-01-21 00:00:00,78.27,78.285,78.125,78.17,149000000.0
2009-01-21 00:05:00,78.13,78.2,78.02,78.055,146800000.0
2009-01-21 00:10:00,78.06,78.135,78.045,78.12,51400000.0
2009-01-21 00:15:00,78.12,78.12,78.02,78.03,139200000.0
2009-01-21 00:20:00,78.03,78.095,78.03,78.095,136000000.0
2009-01-21 00:25:00,78.095,78.11,78.04,78.05,202800000.0
2009-01-21 00:30:00,78.04,78.065,78.005,78.025,268200000.0
2009-01-21 00:35:00,78.015,78.025,77.975,78.01,208200000.0
2009-01-21 00:40:00,78.015,78.07,78.0,78.015,142400000.0
2009-01-21 00:45:00,78.015,78.025,77.99,78.005,206000000.0
2009-01-21 00:50:00,78.005,78.005,77.985,77.985,125400000.0
2009-01-21 00:55:00,77.985,78.025,77.954,78.025,195200000.0
2009-01-21 01:00:00,78.03,78.085,78.02,78.03,320000000.0
2009-01-21 01:05:00,78.03,78.065,78.03,78.06,221600000.0
2009-01-21 01:10:00,78.06,78.1,78.04,78.04,239600000.0
2009-01-21 01:15:00,78.045,78.065,78.02,78.045,251200000.0
2009-01-21 01:20:00,78.045,78.075,78.035,78.05,150200000.0
2009-01-21 01:25:00,78.075,78.185,78.075,78.185,245400000.0
2009-01-21 01:30:00,78.185,78.215,78.155,78.165,309400000.0
2009-01-21 01:35:00,78.17,78.215,78.17,78.205,134000000.0
2009-01-21 01:40:00,78.205,78.275,78.185,78.235,230800000.0
2009-01-21 01:45:00,78.23,78.27,78.195,78.26,214400000.0
2009-01-21 01:50:00,78.255,78.255,78.18,78.215,269400000.0
2009-01-21 01:55:00,78.195,78.24,78.195,78.23,303200000.0
2009-01-21 02:00:00,78.23,78.315,78.23,78.31,129000000.0
2009-01-21 02:05:00,78.315,78.315,78.22,78.25,135200000.0
2009-01-21 02:10:00,78.25,78.26,78.195,78.225,309800000.0
2009-01-21 02:15:00,78.225,78.225,78.08,78.09,320200000.0
2009-01-21 02:20:00,78.09,78.135,78.03,78.04,454800000.0
2009-01-21 02:25:00,78.05,78.13,78.045,78.095,314400000.0
2009-01-21 02:30:00,78.09,78.135,78.065,78.09,438400000.0
2009-01-21 02:35:00,78.11,78.135,78.085,78.13,268400000.0
2009-01-21 02:40:00,78.14,78.275,78.14,78.265,322200000.0
2009-01-21 02:45:00,78.26,78.385,78.22,78.325,951100000.0
2009-01-21 02:50:00,78.33,78.42,78.305,78.35,459400000.0
2009-01-21 02:55:00,78.355,78.365,78.245,78.275,499400000.0
2009-01-21 03:00:00,78.28,78.315,78.245,78.28,257200000.0
2009-01-21 03:05:00,78.275,78.42,78.24,78.415,402400000.0
2009-01-21 03:10:00,78.41,78.41,78.325,78.345,213000000.0
2009-01-21 03:15:00,78.345,78.38,78.3,78.34,349200000.0
2009-01-21 03:20:00,78.335,78.385,78.32,78.375,291400000.0
2009-01-21 03:25:00,78.38,78.38,78.345,78.355,130000000.0
2009-01-21 03:30:00,78.355,78.365,78.29,78.315,264600000.0
2009-01-21 03:35:00,78.31,78.32,78.305,78.305,143200000.0
2009-01-21 03:40:00,78.31,78.345,78.29,78.325,117400000.0
2009-01-21 03:45:00,78.32,78.365,78.32,78.34,309600000.0
2009-01-21 03:50:00,78.34,78.46,78.335,78.42,298000000.0
2009-01-21 03:55:00,78.405,78.53,78.39,78.505,511600000.0
2009-01-21 04:00:00,78.51,78.56,78.485,78.56,228600000.0
2009-01-21 04:05:00,78.555,78.64,78.55,78.6,303200000.0
2009-01-21 04:10:00,78.605,78.74,78.6,78.63,411400000.0
2009-01-21 04:15:00,78.63,78.64,78.615,78.625,312600000.0
2009-01-21 04:20:00,78.625,78.655,78.595,78.62,207400000.0
2009-01-21 04:25:00,78.615,78.62,78.575,78.575,184800000.0
2009-01-21 04:30:00,78.575,78.8,78.575,78.715,336000000.0
2009-01-21 04:35:00,78.72,78.75,78.685,78.72,294400000.0
2009-01-21 04:40:00,78.725,78.82,78.71,78.785,306200000.0
2009-01-21 04:45:00,78.785,78.84,78.785,78.83,188800000.0
2009-01-21 04:50:00,78.83,78.86,78.79,78.79,171600000.0
2009-01-21 04:55:00,78.81,78.885,78.8,78.8,337800000.0
2009-01-21 05:00:00,78.795,78.825,78.725,78.735,406600000.0
2009-01-21 05:05:00,78.74,78.775,78.73,78.775,212000000.0
2009-01-21 05:10:00,78.775,78.985,78.76,78.975,268200000.0
2009-01-21 05:15:00,78.985,78.985,78.85,78.85,374600000.0
2009-01-21 05:20:00,78.85,78.91,78.825,78.87,178600000.0
2009-01-21 05:25:00,78.855,78.88,78.82,78.87,243600000.0
2009-01-21 05:30:00,78.87,78.925,78.835,78.84,320200000.0
2009-01-21 05:35:00,78.845,78.87,78.835,78.85,285200000.0
2009-01-21 05:40:00,78.85,78.855,78.75,78.78,332000000.0
2009-01-21 05:45:00,78.785,78.815,78.78,78.805,220400000.0
2009-01-21 05:50:00,78.8,78.84,78.8,78.82,180600000.0
2009-01-21 05:55:00,78.82,78.83,78.745,78.765,188800000.0
2009-01-21 06:00:00,78.76,78.79,78.705,78.715,209200000.0
2009-01-21 06:05:00,78.715,78.75,78.675,78.7,362200000.0
2009-01-21 06:10:00,78.7,78.75,78.7,78.735,299400000.0
2009-01-21 06:15:00,78.735,78.775,78.735,78.755,176400000.0
2009-01-21 06:20:00,78.75,78.77,78.705,78.74,299800000.0
2009-01-21 06:25:00,78.74,78.75,78.715,78.745,158200000.0
2009-01-21 06:30:00,78.745,78.825,78.745,78.805,281800000.0
2009-01-21 06:35:00,78.805,78.835,78.795,78.795,132400000.0
2009-01-21 06:40:00,78.795,78.81,78.755,78.775,192400000.0
2009-01-21 06:45:00,78.775,78.785,78.69,78.705,220600000.0
2009-01-21 06:50:00,78.705,78.715,78.65,78.675,363600000.0
2009-01-21 06:55:00,78.7,78.705,78.635,78.695,293800000.0
2009-01-21 07:00:00,78.685,78.705,78.64,78.675,348000000.0
2009-01-21 07:05:00,78.68,78.69,78.66,78.675,238200000.0
2009-01-21 07:10:00,78.675,78.705,78.615,78.62,209200000.0
2009-01-21 07:15:00,78.615,78.625,78.595,78.605,184200000.0
2009-01-21 07:20:00,78.6,78.64,78.585,78.62,249800000.0
2009-01-21 07:25:00,78.62,78.65,78.605,78.65,131200000.0
2009-01-21 07:30:00,78.64,78.67,78.62,78.63,105200000.0
2009-01-21 07:35:00,78.63,78.68,78.615,78.62,221400000.0
2009-01-21 07:40:00,78.62,78.655,78.62,78.65,101200000.0
2009-01-21 07:45:00,78.65,78.765,78.635,78.735,306400000.0
2009-01-21 07:50:00,78.725,78.735,78.67,78.735,308400000.0
2009-01-21 07:55:00,78.73,78.79,78.71,78.725,229800000.0
2009-01-21 08:00:00,78.72,78.725,78.655,78.665,354000000.0
2009-01-21 08:05:00,78.67,78.695,78.64,78.68,286000000.0
2009-01-21 08:10:00,78.7,78.72,78.58,78.6,388600000.0
2009-01-21 08:15:00,78.61,78.615,78.4,78.52,516700000.0
2009-01-21 08:20:00,78.52,78.525,78.385,78.45,283200000.0
2009-01-21 08:25:00,78.455,78.525,78.455,78.52,278000000.0
2009-01-21 08:30:00,78.515,78.56,78.515,78.53,405600000.0
2009-01-21 08:35:00,78.53,78.555,78.51,78.535,262000000.0
2009-01-21 08:40:00,78.54,78.545,78.49,78.505,229400000.0
2009-01-21 08:45:00,78.51,78.53,78.39,78.395,326600000.0
2009-01-21 08:50:00,78.39,78.41,78.345,78.39,301800000.0
2009-01-21 08:55:00,78.395,78.395,78.28,78.3,305600000.0
2009-01-21 09:00:00,78.3,78.45,78.295,78.42,369200000.0
2009-01-21 09:05:00,78.425,78.45,78.39,78.425,366000000.0
2009-01-21 09:10:00,78.415,78.43,78.385,78.385,598800000.0
2009-01-21 09:15:00,78.39,78.44,78.385,78.425,494200000.0
2009-01-21 09:20:00,78.425,78.43,78.345,78.38,474800000.0
2009-01-21 09:25:00,78.375,78.46,78.335,78.455,481600000.0
2009-01-21 09:30:00,78.45,78.47,78.4,78.425,486400000.0
2009-01-21 09:35:00,78.425,78.425,78.335,78.36,459900000.0
2009-01-21 09:40:00,78.355,78.395,78.32,78.38,454200000.0
2009-01-21 09:45:00,78.37,78.405,78.36,78.39,291200000.0
2009-01-21 09:50:00,78.395,78.465,78.38,78.445,343200000.0
2009-01-21 09:55:00,78.44,78.475,78.395,78.395,328400000.0
2009-01-21 10:00:00,78.395,78.395,78.185,78.275,492600000.0
2009-01-21 10:05:00,78.28,78.29,78.15,78.205,504200000.0
2009-01-21 10:10:00,78.21,78.27,78.18,78.245,408800000.0
2009-01-21 10:15:00,78.245,78.27,78.025,78.07,414200000.0
2009-01-21 10:20:00,78.07,78.13,78.06,78.07,393400000.0
2009-01-21 10:25:00,78.07,78.09,77.925,77.975,528400000.0
2009-01-21 10:30:00,77.975,78.005,77.96,77.97,382400000.0
2009-01-21 10:35:00,77.98,78.12,77.97,78.08,457400000.0
2009-01-21 10:40:00,78.095,78.15,78.075,78.135,385400000.0
2009-01-21 10:45:00,78.145,78.17,78.08,78.16,536200000.0
2009-01-21 10:50:00,78.165,78.415,78.165,78.4,580600000.0
2009-01-21 10:55:00,78.39,78.525,78.39,78.495,681100000.0
2009-01-21 11:00:00,78.485,78.485,78.32,78.335,591000000.0
2009-01-21 11:05:00,78.335,78.42,78.32,78.405,538200000.0
2009-01-21 11:10:00,78.41,78.425,78.355,78.375,328200000.0
2009-01-21 11:15:00,78.385,78.485,78.345,78.405,664600000.0
2009-01-21 11:20:00,78.405,78.46,78.355,78.41,761600000.0
2009-01-21 11:25:00,78.405,78.615,78.39,78.555,808200000.0
2009-01-21 11:30:00,78.57,78.67,78.545,78.57,1280800002.0
2009-01-21 11:35:00,78.58,78.675,78.57,78.62,622400000.0
2009-01-21 11:40:00,78.625,78.785,78.61,78.745,1249400002.0
2009-01-21 11:45:00,78.735,78.785,78.62,78.67,1168600001.0
2009-01-21 11:50:00,78.685,78.74,78.65,78.73,558200000.0
2009-01-21 11:55:00,78.725,78.905,78.71,78.87,1117400001.0
2009-01-21 12:00:00,78.855,78.89,78.685,78.73,1375800000.0
2009-01-21 12:05:00,78.735,78.77,78.675,78.675,895800000.0
2009-01-21 12:10:00,78.675,78.8,78.675,78.74,798000001.0
2009-01-21 12:15:00,78.74,78.8,78.73,78.745,515200000.0
2009-01-21 12:20:00,78.74,78.79,78.715,78.76,756000000.0
2009-01-21 12:25:00,78.755,78.81,78.74,78.795,553600001.0
2009-01-21 12:30:00,78.795,78.805,78.73,78.755,649600000.0
2009-01-21 12:35:00,78.75,78.765,78.715,78.725,630000000.0
2009-01-21 12:40:00,78.735,78.755,78.645,78.69,706200000.0
2009-01-21 12:45:00,78.685,78.72,78.665,78.69,778600001.0
2009-01-21 12:50:00,78.69,78.715,78.56,78.56,711600000.0
2009-01-21 12:55:00,78.565,78.69,78.555,78.65,676600000.0
2009-01-21 13:00:00,78.65,78.68,78.55,78.59,775000000.0
2009-01-21 13:05:00,78.595,78.685,78.535,78.54,820600000.0
2009-01-21 13:10:00,78.54,78.58,78.515,78.535,657600000.0
2009-01-21 13:15:00,78.525,78.6,78.515,78.59,452600000.0
2009-01-21 13:20:00,78.595,78.7,78.595,78.655,537600000.0
2009-01-21 13:25:00,78.655,78.69,78.6,78.685,793600000.0
2009-01-21 13:30:00,78.69,78.695,78.505,78.57,979000002.0
2009-01-21 13:35:00,78.565,78.665,78.555,78.645,379000000.0
2009-01-21 13:40:00,78.645,78.65,78.575,78.61,660800000.0
2009-01-21 13:45:00,78.605,78.665,78.565,78.595,900400000.0
2009-01-21 13:50:00,78.59,78.68,78.585,78.67,635200000.0
2009-01-21 13:55:00,78.665,78.67,78.575,78.615,705600000.0
2009-01-21 14:00:00,78.615,78.625,78.56,78.595,670400001.0
2009-01-21 14:05:00,78.59,78.6,78.52,78.6,467199999.0
2009-01-21 14:10:00,78.595,78.695,78.585,78.645,609600001.0
2009-01-21 14:15:00,78.635,78.675,78.62,78.66,640000000.0
2009-01-21 14:20:00,78.665,78.695,78.63,78.69,783100001.0
2009-01-21 14:25:00,78.69,78.71,78.645,78.655,385600000.0
2009-01-21 14:30:00,78.66,78.72,78.62,78.7,403000000.0
2009-01-21 14:35:00,78.705,78.725,78.645,78.68,553600001.0
2009-01-21 14:40:00,78.675,78.7,78.645,78.675,339200000.0
2009-01-21 14:45:00,78.675,78.735,78.675,78.69,446400000.0
2009-01-21 14:50:00,78.695,78.745,78.61,78.735,481200000.0
2009-01-21 14:55:00,78.735,78.74,78.645,78.665,392000000.0
2009-01-21 15:00:00,78.655,78.685,78.64,78.665,279800000.0
2009-01-21 15:05:00,78.655,78.715,78.655,78.67,584599998.0
2009-01-21 15:10:00,78.675,78.715,78.63,78.655,554800000.0
2009-01-21 15:15:00,78.655,78.72,78.655,78.705,823200000.0
2009-01-21 15:20:00,78.71,78.72,78.625,78.685,514800000.0
2009-01-21 15:25:00,78.685,78.685,78.54,78.55,401300000.0
2009-01-21 15:30:00,78.55,78.585,78.51,78.555,532800000.0
2009-01-21 15:35:00,78.56,78.595,78.54,78.57,748199998.0
2009-01-21 15:40:00,78.565,78.57,78.495,78.495,593200000.0
2009-01-21 15:45:00,78.495,78.53,78.445,78.52,797600000.0
2009-01-21 15:50:00,78.52,78.635,78.515,78.62,1005800000.0
2009-01-21 15:55:00,78.625,78.645,78.54,78.56,935400002.0
2009-01-21 16:00:00,78.56,78.595,78.54,78.585,546399999.0
2009-01-21 16:05:00,78.59,78.62,78.57,78.61,468600000.0
2009-01-21 16:10:00,78.61,78.64,78.525,78.58,944400000.0
2009-01-21 16:15:00,78.59,78.715,78.56,78.7,595600000.0
2009-01-21 16:20:00,78.705,78.705,78.595,78.61,629200000.0
2009-01-21 16:25:00,78.615,78.65,78.595,78.64,364000000.0
2009-01-21 16:30:00,78.645,78.815,78.64,78.76,654800000.0
2009-01-21 16:35:00,78.755,78.775,78.605,78.625,811199996.0
2009-01-21 16:40:00,78.605,78.635,78.555,78.56,1282999997.0
2009-01-21 16:45:00,78.56,78.64,78.545,78.63,795599998.0
2009-01-21 16:50:00,78.625,78.65,78.57,78.63,1094399998.0
2009-01-21 16:55:00,78.625,78.67,78.595,78.66,1618799998.0
2009-01-21 17:00:00,78.655,78.675,78.325,78.45,1997200000.0
2009-01-21 17:05:00,78.445,78.45,77.94,78.035,1565400000.0
2009-01-21 17:10:00,78.04,78.07,77.815,77.815,1732300001.0
2009-01-21 17:15:00,77.82,77.915,77.81,77.85,1202000000.0
2009-01-21 17:20:00,77.85,77.89,77.775,77.805,849800000.0
2009-01-21 17:25:00,77.8,77.83,77.465,77.535,1570400001.0
2009-01-21 17:30:00,77.535,77.615,77.355,77.36,1060999999.0
2009-01-21 17:35:00,77.365,77.44,77.265,77.44,1281399998.0
2009-01-21 17:40:00,77.44,77.465,76.625,76.935,1955599998.0
2009-01-21 17:45:00,76.925,77.08,76.815,76.865,1411799999.0
2009-01-21 17:50:00,76.87,77.075,76.73,76.915,1979999998.0
2009-01-21 17:55:00,76.915,76.93,76.32,76.395,1369999998.0
2009-01-21 18:00:00,76.4,76.415,75.91,75.955,1117199999.0
2009-01-21 18:05:00,75.97,76.495,75.97,76.37,1756299997.0
2009-01-21 18:10:00,76.375,76.375,76.025,76.025,1274600000.0
2009-01-21 18:15:00,76.035,76.4,76.015,76.385,1866000000.0
2009-01-21 18:20:00,76.385,76.555,76.365,76.45,1982799999.0
2009-01-21 18:25:00,76.45,76.495,76.35,76.425,1446599999.0
2009-01-21 18:30:00,76.425,76.73,76.425,76.645,1467400000.0
2009-01-21 18:35:00,76.645,76.785,76.56,76.665,1589599999.0
2009-01-21 18:40:00,76.665,76.875,76.66,76.775,1654799999.0
2009-01-21 18:45:00,76.78,76.855,76.7,76.72,2087600000.0
2009-01-21 18:50:00,76.71,76.765,76.605,76.605,1191799999.0
2009-01-21 18:55:00,76.605,76.605,76.33,76.51,1348200000.0
2009-01-21 19:00:00,76.515,76.52,76.255,76.3,2589200000.0
2009-01-21 19:05:00,76.3,76.7,76.27,76.61,2615200000.0
2009-01-21 19:10:00,76.61,76.68,76.565,76.66,2017600000.0
2009-01-21 19:15:00,76.655,76.77,76.52,76.525,1827600000.0
2009-01-21 19:20:00,76.515,76.605,76.435,76.5,2451000000.0
2009-01-21 19:25:00,76.485,76.515,76.37,76.405,1818400000.0
2009-01-21 19:30:00,76.405,76.445,76.24,76.265,2474600000.0
2009-01-21 19:35:00,76.265,76.35,76.205,76.245,1637200000.0
2009-01-21 19:40:00,76.24,76.28,75.995,76.085,2211400000.0
2009-01-21 19:45:00,76.075,76.205,75.98,76.185,1697200000.0
2009-01-21 19:50:00,76.18,76.205,76.105,76.135,1530800000.0
2009-01-21 19:55:00,76.135,76.14,76.04,76.135,2704400000.0
2009-01-21 20:00:00,76.13,76.13,76.0,76.06,2446400000.0
2009-01-21 20:05:00,76.06,76.195,76.03,76.12,1898800000.0
2009-01-21 20:10:00,76.12,76.12,75.97,75.975,1915200000.0
2009-01-21 20:15:00,75.98,76.0,75.935,75.965,1137600000.0
2009-01-21 20:20:00,75.965,76.035,75.965,76.02,813800000.0
2009-01-21 20:25:00,76.015,76.065,75.955,75.97,486400000.0
2009-01-21 20:30:00,75.96,76.07,75.91,75.985,902800000.0
2009-01-21 20:35:00,76.0,76.155,75.995,76.15,1901400000.0
2009-01-21 20:40:00,76.145,76.375,76.13,76.345,1415000000.0
2009-01-21 20:45:00,76.34,76.34,76.225,76.285,910400000.0
2009-01-21 20:50:00,76.285,76.39,76.28,76.315,1695800000.0
2009-01-21 20:55:00,76.315,76.365,76.255,76.31,1571200000.0
2009-01-21 21:00:00,76.31,76.36,76.3,76.33,882400000.0
2009-01-21 21:05:00,76.325,76.325,76.2,76.2,472400000.0
2009-01-21 21:10:00,76.21,76.38,76.175,76.335,754600000.0
2009-01-21 21:15:00,76.335,76.405,76.28,76.375,944400000.0
2009-01-21 21:20:00,76.38,76.5,76.29,76.295,1126400000.0
2009-01-21 21:25:00,76.295,76.415,76.28,76.39,938200000.0
2009-01-21 21:30:00,76.39,76.665,76.335,76.64,1246200000.0
2009-01-21 21:35:00,76.64,76.65,76.525,76.54,562600000.0
2009-01-21 21:40:00,76.54,76.65,76.535,76.6,587600000.0
2009-01-21 21:45:00,76.61,76.875,76.61,76.86,819800000.0
2009-01-21 21:50:00,76.865,76.87,76.615,76.725,1196200000.0
2009-01-21 21:55:00,76.73,77.035,76.725,77.015,1484900000.0
2009-01-21 22:00:00,77.01,77.32,77.01,77.32,1301800000.0
2009-01-21 22:05:00,77.325,77.35,77.165,77.19,1668500002.0
2009-01-21 22:10:00,77.195,77.27,77.095,77.115,1773600000.0
2009-01-21 22:15:00,77.12,77.21,77.065,77.195,1308800000.0
2009-01-21 22:20:00,77.205,77.36,77.0,77.0,2171500000.0
2009-01-21 22:25:00,77.005,77.145,77.005,77.065,1420700000.0
2009-01-21 22:30:00,77.065,77.07,76.96,76.985,2514800000.0
2009-01-21 22:35:00,76.985,77.185,76.985,77.15,2904000000.0
2009-01-21 22:40:00,77.15,77.225,77.11,77.145,2905200000.0
2009-01-21 22:45:00,77.15,77.5,77.14,77.47,2686800000.0
2009-01-21 22:50:00,77.46,77.46,77.32,77.38,1357600000.0
2009-01-21 22:55:00,77.385,77.495,77.38,77.43,1255800000.0
2009-01-21 23:00:00,77.425,77.5,77.415,77.415,619200000.0
2009-01-21 23:05:00,77.42,77.46,77.4,77.45,994400000.0
2009-01-21 23:10:00,77.445,77.655,77.425,77.615,1364000000.0
2009-01-21 23:15:00,77.625,77.63,77.5,77.525,2267600000.0
2009-01-21 23:20:00,77.525,77.595,77.51,77.545,1716400000.0
2009-01-21 23:25:00,77.545,77.645,77.53,77.6,1559400000.0
2009-01-21 23:30:00,77.6,77.76,77.595,77.615,1978200000.0
2009-01-21 23:35:00,77.615,77.65,77.58,77.625,2125600000.0
2009-01-21 23:40:00,77.625,77.65,77.59,77.61,1467200000.0
2009-01-21 23:45:00,77.61,77.78,77.555,77.7,1849400000.0
2009-01-21 23:50:00,77.71,77.71,77.51,77.515,1551200000.0
2009-01-21 23:55:00,77.52,77.595,77.515,77.58,867600000.0
2009-01-22 00:00:00,77.56,77.63,77.52,77.545,1305200000.0
2009-01-22 00:05:00,77.55,77.55,77.51,77.51,236600000.0
2009-01-22 00:10:00,77.515,77.515,77.43,77.435,676400000.0
2009-01-22 00:15:00,77.44,77.45,77.35,77.405,1252600000.0
2009-01-22 00:20:00,77.415,77.425,77.355,77.4,690800000.0
2009-01-22 00:25:00,77.395,77.4,77.31,77.355,1028600000.0
2009-01-22 00:30:00,77.355,77.385,77.31,77.385,1024400000.0
2009-01-22 00:35:00,77.385,77.46,77.345,77.395,878400000.0
2009-01-22 00:40:00,77.4,77.57,77.39,77.55,787600000.0
2009-01-22 00:45:00,77.55,77.565,77.535,77.56,199600000.0
2009-01-22 00:50:00,77.555,77.585,77.475,77.535,354000000.0
2009-01-22 00:55:00,77.55,77.61,77.545,77.61,618000000.0
2009-01-22 01:00:00,77.605,77.645,77.55,77.575,406200000.0
2009-01-22 01:05:00,77.575,77.59,77.555,77.565,162200000.0
2009-01-22 01:10:00,77.555,77.585,77.55,77.57,468200000.0
2009-01-22 01:15:00,77.57,77.58,77.525,77.53,437200000.0
2009-01-22 01:20:00,77.53,77.53,77.335,77.375,1177800000.0
2009-01-22 01:25:00,77.375,77.39,77.205,77.34,1716800000.0
2009-01-22 01:30:00,77.335,77.405,77.27,77.395,1119400000.0
2009-01-22 01:35:00,77.4,77.425,77.31,77.31,1698000000.0
2009-01-22 01:40:00,77.3,77.315,77.195,77.205,1414200000.0
2009-01-22 01:45:00,77.205,77.285,77.205,77.26,625000000.0
2009-01-22 01:50:00,77.25,77.26,77.06,77.075,1732000000.0
2009-01-22 01:55:00,77.075,77.135,77.06,77.12,457200000.0
2009-01-22 02:00:00,77.12,77.12,77.015,77.075,366000000.0
2009-01-22 02:05:00,77.07,77.09,76.985,76.99,242200000.0
2009-01-22 02:10:00,76.995,77.0,76.605,76.64,605800000.0
2009-01-22 02:15:00,76.645,76.82,76.62,76.79,627900000.0
2009-01-22 02:20:00,76.795,76.83,76.71,76.805,532000000.0
2009-01-22 02:25:00,76.79,77.0,76.785,76.955,469000000.0
2009-01-22 02:30:00,76.955,76.975,76.74,76.755,531000000.0
2009-01-22 02:35:00,76.75,76.91,76.75,76.9,420000000.0
2009-01-22 02:40:00,76.895,76.91,76.865,76.87,225800000.0
2009-01-22 02:45:00,76.865,76.865,76.765,76.795,279000000.0
2009-01-22 02:50:00,76.795,76.9,76.785,76.89,288400000.0
2009-01-22 02:55:00,76.88,76.94,76.865,76.935,233200000.0
2009-01-22 03:00:00,76.935,76.945,76.883,76.93,187800000.0
2009-01-22 03:05:00,76.925,76.945,76.915,76.93,180000000.0
2009-01-22 03:10:00,76.925,76.925,76.835,76.855,265600000.0
2009-01-22 03:15:00,76.85,76.985,76.85,76.94,394400000.0
2009-01-22 03:20:00,76.935,76.94,76.745,76.79,409000000.0
2009-01-22 03:25:00,76.78,76.845,76.745,76.845,259000000.0
2009-01-22 03:30:00,76.84,76.84,76.81,76.815,195400000.0
2009-01-22 03:35:00,76.81,76.84,76.8,76.835,214000000.0
2009-01-22 03:40:00,76.84,76.965,76.83,76.945,333400000.0
2009-01-22 03:45:00,76.95,77.045,76.94,77.045,425200000.0
2009-01-22 03:50:00,77.05,77.44,77.05,77.42,2510700000.0
2009-01-22 03:55:00,77.42,77.48,77.24,77.26,1606000000.0
2009-01-22 04:00:00,77.265,77.6,77.245,77.39,2901600000.0
2009-01-22 04:05:00,77.375,77.48,77.26,77.27,2308400000.0
2009-01-22 04:10:00,77.27,77.36,77.065,77.07,898200000.0
2009-01-22 04:15:00,77.075,77.265,77.075,77.155,1566400000.0
2009-01-22 04:20:00,77.15,77.15,77.02,77.05,1523800000.0
2009-01-22 04:25:00,77.05,77.135,77.035,77.075,1188200000.0
2009-01-22 04:30:00,77.085,77.09,76.99,77.055,1538800000.0
2009-01-22 04:35:00,77.055,77.055,76.825,76.89,1880000000.0
2009-01-22 04:40:00,76.89,77.035,76.89,77.015,2062800000.0
2009-01-22 04:45:00,77.015,77.035,76.95,77.0,2367800000.0
2009-01-22 04:50:00,77.005,77.145,77.0,77.14,1827400000.0
2009-01-22 04:55:00,77.135,77.185,77.09,77.175,1824000000.0
2009-01-22 05:00:00,77.175,77.185,77.085,77.1,1736200000.0
2009-01-22 05:05:00,77.105,77.155,77.095,77.115,1707800000.0
2009-01-22 05:10:00,77.12,77.14,77.0,77.025,1574200000.0
2009-01-22 05:15:00,77.025,77.055,76.965,76.985,1564800000.0
2009-01-22 05:20:00,76.995,77.055,76.91,76.925,1322400000.0
2009-01-22 05:25:00,76.925,76.975,76.86,76.88,1351200000.0
2009-01-22 05:30:00,76.88,76.96,76.88,76.91,390400000.0
2009-01-22 05:35:00,76.915,77.005,76.91,76.975,1002800000.0
2009-01-22 05:40:00,76.975,77.02,76.965,77.0,831600000.0
2009-01-22 05:45:00,77.005,77.09,76.98,77.07,332000000.0
2009-01-22 05:50:00,77.065,77.07,77.015,77.025,1078400000.0
2009-01-22 05:55:00,77.02,77.025,76.995,77.01,114000000.0
2009-01-22 06:00:00,77.01,77.02,76.935,76.99,1430600000.0
2009-01-22 06:05:00,76.995,77.07,76.99,77.01,1166800000.0
2009-01-22 06:10:00,77.01,77.095,77.01,77.065,1575000000.0
2009-01-22 06:15:00,77.07,77.21,77.06,77.17,1893600000.0
2009-01-22 06:20:00,77.17,77.19,77.035,77.07,2369400000.0
2009-01-22 06:25:00,77.07,77.095,76.975,77.0,1676000000.0
2009-01-22 06:30:00,77.0,77.0,76.91,76.955,1933200000.0
2009-01-22 06:35:00,76.95,77.015,76.93,76.98,2469600000.0
2009-01-22 06:40:00,76.995,77.0,76.945,77.0,867200000.0
2009-01-22 06:45:00,77.005,77.025,76.965,77.02,1664000000.0
2009-01-22 06:50:00,77.025,77.09,76.98,76.985,2096400000.0
2009-01-22 06:55:00,76.995,77.015,76.92,76.955,1988400000.0
2009-01-22 07:00:00,76.96,77.12,76.96,77.075,1370000000.0
2009-01-22 07:05:00,77.075,77.125,77.03,77.05,1751200000.0
2009-01-22 07:10:00,77.05,77.12,77.04,77.05,1198400000.0
2009-01-22 07:15:00,77.05,77.08,77.035,77.055,1153000000.0
2009-01-22 07:20:00,77.05,77.05,76.84,76.895,1054000000.0
2009-01-22 07:25:00,76.895,76.95,76.885,76.945,819400000.0
2009-01-22 07:30:00,76.94,76.965,76.93,76.955,275400000.0
2009-01-22 07:35:00,76.955,77.035,76.955,77.03,1306200000.0
2009-01-22 07:40:00,77.03,77.11,77.025,77.09,963000000.0
2009-01-22 07:45:00,77.1,77.13,77.04,77.05,1581800000.0
2009-01-22 07:50:00,77.05,77.09,77.05,77.075,928400000.0
2009-01-22 07:55:00,77.08,77.13,77.08,77.085,318600000.0
2009-01-22 08:00:00,77.08,77.08,76.855,76.92,1645200000.0
2009-01-22 08:05:00,76.925,76.935,76.84,76.905,716600000.0
2009-01-22 08:10:00,76.89,77.03,76.89,77.0,906600000.0
2009-01-22 08:15:00,77.0,77.15,76.99,77.115,1651600000.0
2009-01-22 08:20:00,77.115,77.13,76.97,77.07,2668600000.0
2009-01-22 08:25:00,77.065,77.17,77.04,77.155,1270400000.0
2009-01-22 08:30:00,77.155,77.245,77.13,77.245,1786000000.0
2009-01-22 08:35:00,77.24,77.245,77.17,77.19,1103200000.0
2009-01-22 08:40:00,77.185,77.225,77.17,77.205,899600000.0
2009-01-22 08:45:00,77.195,77.295,77.19,77.285,627600000.0
2009-01-22 08:50:00,77.3,77.3,77.25,77.26,940200000.0
2009-01-22 08:55:00,77.255,77.255,77.04,77.115,2136400000.0
2009-01-22 09:00:00,77.11,77.145,76.99,77.085,1558000000.0
2009-01-22 09:05:00,77.08,77.17,77.01,77.14,2700200000.0
2009-01-22 09:10:00,77.14,77.17,77.03,77.045,3119400000.0
2009-01-22 09:15:00,77.045,77.05,76.885,76.93,3018400000.0
2009-01-22 09:20:00,76.93,77.0,76.84,77.0,1786800000.0
2009-01-22 09:25:00,76.995,77.225,76.965,77.07,1629400000.0
2009-01-22 09:30:00,77.06,77.145,76.965,77.03,2151600000.0
2009-01-22 09:35:00,77.035,77.07,76.91,77.05,1534200000.0
2009-01-22 09:40:00,77.055,77.13,77.01,77.105,1364800000.0
2009-01-22 09:45:00,77.105,77.185,77.065,77.13,945800000.0
2009-01-22 09:50:00,77.115,77.24,77.06,77.235,599400000.0
2009-01-22 09:55:00,77.235,77.305,77.08,77.3,861400000.0
2009-01-22 10:00:00,77.285,77.305,77.125,77.16,690800000.0
2009-01-22 10:05:00,77.165,77.235,77.115,77.145,582800000.0
2009-01-22 10:10:00,77.14,77.185,77.065,77.08,1005400000.0
2009-01-22 10:15:00,77.075,77.105,76.955,76.985,537400000.0
2009-01-22 10:20:00,76.98,77.05,76.915,76.995,517000000.0
2009-01-22 10:25:00,77.005,77.015,76.8,76.875,925600000.0
2009-01-22 10:30:00,76.88,76.93,76.87,76.895,487200000.0
2009-01-22 10:35:00,76.905,77.005,76.84,76.955,582600000.0
2009-01-22 10:40:00,76.95,77.02,76.905,77.02,777400000.0
2009-01-22 10:45:00,77.015,77.05,76.965,76.965,701800000.0
2009-01-22 10:50:00,76.965,76.975,76.88,76.955,405300000.0
2009-01-22 10:55:00,76.955,77.045,76.89,76.94,569900000.0
2009-01-22 11:00:00,76.94,77.01,76.875,77.01,490400000.0
2009-01-22 11:05:00,77.005,77.185,76.965,77.14,758800000.0
2009-01-22 11:10:00,77.145,77.23,77.075,77.19,670400000.0
2009-01-22 11:15:00,77.185,77.22,77.115,77.205,565800000.0
2009-01-22 11:20:00,77.205,77.23,76.94,76.95,621300000.0
2009-01-22 11:25:00,76.955,77.005,76.925,76.945,788800000.0
2009-01-22 11:30:00,76.95,77.06,76.95,77.03,842200000.0
2009-01-22 11:35:00,77.03,77.035,76.945,76.99,413600000.0
2009-01-22 11:40:00,76.995,77.055,76.99,77.0,358800000.0
2009-01-22 11:45:00,77.005,77.095,77.0,77.05,813200000.0
2009-01-22 11:50:00,77.055,77.095,77.005,77.005,272000000.0
2009-01-22 11:55:00,77.0,77.055,76.965,77.025,477800000.0
2009-01-22 12:00:00,77.02,77.1,77.01,77.1,420200000.0
2009-01-22 12:05:00,77.105,77.155,77.08,77.12,486300000.0
2009-01-22 12:10:00,77.115,77.13,76.97,77.005,597200000.0
2009-01-22 12:15:00,77.0,77.03,76.91,76.935,541599999.0
2009-01-22 12:20:00,76.935,77.01,76.935,76.97,370400000.0
2009-01-22 12:25:00,76.965,77.02,76.965,77.01,195700000.0
2009-01-22 12:30:00,77.005,77.03,76.97,77.0,311500000.0
2009-01-22 12:35:00,76.995,77.0,76.95,76.96,223600000.0
2009-01-22 12:40:00,76.955,77.02,76.945,77.005,410800000.0
2009-01-22 12:45:00,77.015,77.04,76.93,77.0,378400000.0
2009-01-22 12:50:00,77.005,77.075,76.95,77.04,601400000.0
2009-01-22 12:55:00,77.035,77.075,76.945,76.97,784800000.0
2009-01-22 13:00:00,76.97,77.015,76.885,76.895,527799999.0
2009-01-22 13:05:00,76.905,77.01,76.905,76.97,414000000.0
2009-01-22 13:10:00,76.965,76.985,76.905,76.965,379200000.0
2009-01-22 13:15:00,76.955,76.96,76.805,76.87,778600000.0
2009-01-22 13:20:00,76.86,76.875,76.775,76.85,788400002.0
2009-01-22 13:25:00,76.855,76.915,76.77,76.875,1053600000.0
2009-01-22 13:30:00,76.875,76.89,76.715,76.77,698999998.0
2009-01-22 13:35:00,76.77,76.88,76.755,76.83,415500000.0
2009-01-22 13:40:00,76.825,76.875,76.785,76.84,336800000.0
2009-01-22 13:45:00,76.845,76.86,76.795,76.805,348400000.0
2009-01-22 13:50:00,76.805,76.89,76.8,76.835,350400000.0
2009-01-22 13:55:00,76.835,76.835,76.67,76.7,450400001.0
2009-01-22 14:00:00,76.695,76.71,76.655,76.7,310200000.0
2009-01-22 14:05:00,76.71,76.715,76.69,76.7,110400000.0
2009-01-22 14:10:00,76.69,76.755,76.665,76.75,466200000.0
2009-01-22 14:15:00,76.755,76.78,76.705,76.77,264600000.0
2009-01-22 14:20:00,76.76,76.815,76.76,76.775,438800000.0
2009-01-22 14:25:00,76.78,76.815,76.745,76.81,314600000.0
2009-01-22 14:30:00,76.81,76.815,76.705,76.71,415200000.0
2009-01-22 14:35:00,76.715,76.805,76.71,76.8,292400000.0
2009-01-22 14:40:00,76.79,76.965,76.785,76.925,427000000.0
2009-01-22 14:45:00,76.92,76.93,76.775,76.795,417399999.0
2009-01-22 14:50:00,76.785,76.805,76.725,76.745,1048799999.0
2009-01-22 14:55:00,76.745,76.765,76.59,76.595,1602200001.0
2009-01-22 15:00:00,76.585,76.62,76.505,76.61,919000001.0
2009-01-22 15:05:00,76.615,76.625,76.565,76.585,538800000.0
2009-01-22 15:10:00,76.59,76.6,76.475,76.475,659899999.0
2009-01-22 15:15:00,76.475,76.505,76.275,76.305,803800001.0
2009-01-22 15:20:00,76.31,76.39,76.27,76.27,636000000.0
2009-01-22 15:25:00,76.275,76.39,76.27,76.32,773800002.0
2009-01-22 15:30:00,76.32,76.37,76.18,76.245,1104000003.0
2009-01-22 15:35:00,76.245,76.385,76.24,76.285,745800000.0
2009-01-22 15:40:00,76.29,76.305,76.18,76.245,680200000.0
2009-01-22 15:45:00,76.24,76.285,76.18,76.185,588600000.0
2009-01-22 15:50:00,76.165,76.35,76.15,76.295,746600000.0
2009-01-22 15:55:00,76.3,76.53,76.3,76.5,1015800000.0
2009-01-22 16:00:00,76.505,76.595,76.25,76.27,1516600000.0
2009-01-22 16:05:00,76.27,76.37,76.21,76.27,1104400000.0
2009-01-22 16:10:00,76.28,76.41,76.23,76.395,614400000.0
2009-01-22 16:15:00,76.405,76.555,76.355,76.535,756600000.0
2009-01-22 16:20:00,76.525,76.595,76.44,76.495,519400000.0
2009-01-22 16:25:00,76.5,76.52,76.305,76.405,557800000.0
2009-01-22 16:30:00,76.41,76.54,76.35,76.51,626400000.0
2009-01-22 16:35:00,76.525,76.58,76.475,76.58,876200000.0
2009-01-22 16:40:00,76.585,76.725,76.585,76.605,876600000.0
2009-01-22 16:45:00,76.595,76.63,76.525,76.555,780600000.0
2009-01-22 16:50:00,76.56,76.7,76.515,76.69,724600000.0
2009-01-22 16:55:00,76.69,76.805,76.62,76.795,1122300000.0
2009-01-22 17:00:00,76.795,76.95,76.73,76.845,973800000.0
2009-01-22 17:05:00,76.85,76.89,76.64,76.78,801800000.0
2009-01-22 17:10:00,76.78,76.825,76.73,76.74,866400000.0
2009-01-22 17:15:00,76.735,76.805,76.69,76.755,693600000.0
2009-01-22 17:20:00,76.75,76.845,76.71,76.72,678600000.0
2009-01-22 17:25:00,76.73,76.805,76.7,76.78,740400000.0
2009-01-22 17:30:00,76.78,76.8,76.7,76.705,769200000.0
2009-01-22 17:35:00,76.705,76.785,76.685,76.69,693600000.0
2009-01-22 17:40:00,76.69,76.715,76.615,76.635,687600000.0
2009-01-22 17:45:00,76.63,76.695,76.595,76.665,417600000.0
2009-01-22 17:50:00,76.665,76.795,76.645,76.76,808000001.0
2009-01-22 17:55:00,76.755,76.915,76.745,76.88,765800000.0
2009-01-22 18:00:00,76.885,76.885,76.515,76.545,1027000000.0
2009-01-22 18:05:00,76.545,76.75,76.535,76.74,700200000.0
2009-01-22 18:10:00,76.74,76.9,76.7,76.87,637800000.0
2009-01-22 18:15:00,76.87,76.925,76.77,76.78,760200000.0
2009-01-22 18:20:00,76.785,76.995,76.74,76.945,801800000.0
2009-01-22 18:25:00,76.95,77.29,76.93,77.04,1377400000.0
2009-01-22 18:30:00,77.035,77.06,76.905,76.985,1145000000.0
2009-01-22 18:35:00,76.985,77.02,76.725,76.83,1136800000.0
2009-01-22 18:40:00,76.825,76.885,76.76,76.775,761000000.0
2009-01-22 18:45:00,76.77,76.905,76.765,76.89,822000000.0
2009-01-22 18:50:00,76.89,77.01,76.86,76.995,777600000.0
2009-01-22 18:55:00,76.995,76.995,76.8,76.81,667000000.0
2009-01-22 19:00:00,76.815,76.91,76.795,76.85,664000000.0
2009-01-22 19:05:00,76.855,76.97,76.85,76.96,526999999.0
2009-01-22 19:10:00,76.965,77.025,76.945,76.995,563400000.0
2009-01-22 19:15:00,76.99,77.095,76.99,77.07,768600000.0
2009-01-22 19:20:00,77.065,77.095,76.96,76.97,345400000.0
2009-01-22 19:25:00,76.97,77.095,76.96,77.07,371400000.0
2009-01-22 19:30:00,77.055,77.12,76.995,77.115,681200000.0
2009-01-22 19:35:00,77.105,77.225,77.08,77.195,661600000.0
2009-01-22 19:40:00,77.2,77.24,77.09,77.165,662200000.0
2009-01-22 19:45:00,77.165,77.385,77.1,77.295,1302800001.0
2009-01-22 19:50:00,77.3,77.315,77.22,77.265,499600000.0
2009-01-22 19:55:00,77.27,77.32,77.095,77.095,748600000.0
2009-01-22 20:00:00,77.095,77.21,77.08,77.18,791000000.0
2009-01-22 20:05:00,77.175,77.195,77.04,77.04,371400000.0
2009-01-22 20:10:00,77.04,77.045,76.965,76.975,326400000.0
2009-01-22 20:15:00,76.975,77.095,76.97,77.025,638200000.0
2009-01-22 20:20:00,77.01,77.03,76.935,76.965,550800000.0
2009-01-22 20:25:00,76.965,77.12,76.955,77.045,402600000.0
2009-01-22 20:30:00,77.04,77.055,76.995,77.015,413200000.0
2009-01-22 20:35:00,77.02,77.055,76.98,76.995,394600000.0
2009-01-22 20:40:00,76.995,77.045,76.93,76.935,448400000.0
2009-01-22 20:45:00,76.935,77.045,76.9,77.03,507000000.0
2009-01-22 20:50:00,77.035,77.105,76.945,77.075,401200000.0
2009-01-22 20:55:00,77.07,77.125,77.05,77.11,305200000.0
2009-01-22 21:00:00,77.115,77.285,77.045,77.245,700800000.0
2009-01-22 21:05:00,77.245,77.325,77.21,77.235,659000000.0
2009-01-22 21:10:00,77.245,77.325,77.185,77.215,579600000.0
2009-01-22 21:15:00,77.22,77.29,77.17,77.26,686000000.0
2009-01-22 21:20:00,77.265,77.285,77.195,77.21,594000000.0
2009-01-22 21:25:00,77.21,77.245,77.06,77.11,562400000.0
2009-01-22 21:30:00,77.115,77.14,77.02,77.075,563800000.0
2009-01-22 21:35:00,77.08,77.195,77.04,77.115,621800000.0
2009-01-22 21:40:00,77.12,77.185,77.085,77.105,599000000.0
2009-01-22 21:45:00,77.105,77.155,76.955,76.97,677400000.0
2009-01-22 21:50:00,76.975,77.24,76.97,77.19,718600000.0
2009-01-22 21:55:00,77.19,77.28,77.15,77.225,665400000.0
2009-01-22 22:00:00,77.235,77.235,76.99,77.015,652800000.0
2009-01-22 22:05:00,77.03,77.15,77.02,77.095,576000000.0
2009-01-22 22:10:00,77.095,77.16,77.035,77.105,580200000.0
2009-01-22 22:15:00,77.105,77.105,76.935,76.995,637600000.0
2009-01-22 22:20:00,76.99,77.09,76.935,76.99,715600000.0
2009-01-22 22:25:00,76.99,77.075,76.98,77.075,542000000.0
2009-01-22 22:30:00,77.075,77.075,76.965,77.01,368200000.0
2009-01-22 22:35:00,77.01,77.02,76.815,76.855,602800000.0
2009-01-22 22:40:00,76.855,77.06,76.85,77.005,640800000.0
2009-01-22 22:45:00,77.005,77.055,76.97,77.005,848200000.0
2009-01-22 22:50:00,77.0,77.01,76.855,76.86,649000000.0
2009-01-22 22:55:00,76.87,76.92,76.81,76.84,620600000.0
2009-01-22 23:00:00,76.84,76.95,76.835,76.865,386600000.0
2009-01-22 23:05:00,76.88,76.9,76.875,76.885,408000000.0
2009-01-22 23:10:00,76.885,76.91,76.88,76.88,304200000.0
2009-01-22 23:15:00,76.835,76.905,76.83,76.885,374200000.0
2009-01-22 23:20:00,76.89,76.98,76.89,76.965,258400000.0
2009-01-22 23:25:00,76.965,77.035,76.945,76.98,312200000.0
2009-01-22 23:30:00,76.98,77.095,76.97,77.07,328400000.0
2009-01-22 23:35:00,77.065,77.065,76.95,77.015,267600000.0
2009-01-22 23:40:00,77.015,77.025,76.965,76.98,174800000.0
2009-01-22 23:45:00,76.98,77.0,76.965,76.985,148800000.0
2009-01-22 23:50:00,76.99,77.06,76.99,77.06,121000000.0
2009-01-22 23:55:00,77.05,77.12,77.045,77.11,105600000.0
2009-01-23 00:00:00,77.095,77.15,77.05,77.14,93600000.0
2009-01-23 00:05:00,77.145,77.35,77.12,77.31,155600000.0
2009-01-23 00:10:00,77.315,77.325,77.16,77.16,126400000.0
2009-01-23 00:15:00,77.15,77.165,77.135,77.14,129200000.0
2009-01-23 00:20:00,77.14,77.14,77.035,77.06,116800000.0
2009-01-23 00:25:00,77.05,77.085,77.02,77.035,104800000.0
2009-01-23 00:30:00,77.03,77.085,77.005,77.07,167600000.0
2009-01-23 00:35:00,77.065,77.07,76.99,77.005,96000000.0
2009-01-23 00:40:00,77.0,77.02,76.97,77.005,56000000.0
2009-01-23 00:45:00,77.01,77.045,76.985,77.03,38000000.0
2009-01-23 00:50:00,77.03,77.07,77.03,77.07,54000000.0
2009-01-23 00:55:00,77.075,77.105,77.07,77.085,97000000.0
2009-01-23 01:00:00,77.08,77.095,77.055,77.09,145600000.0
2009-01-23 01:05:00,77.085,77.115,77.085,77.11,88800000.0
2009-01-23 01:10:00,77.11,77.115,77.085,77.115,56000000.0
2009-01-23 01:15:00,77.115,77.12,77.06,77.11,88800000.0
2009-01-23 01:20:00,77.11,77.165,77.095,77.11,100000000.0
2009-01-23 01:25:00,77.11,77.115,77.105,77.11,56000000.0
2009-01-23 01:30:00,77.105,77.105,77.03,77.105,150800000.0
2009-01-23 01:35:00,77.1,77.155,77.08,77.135,309200000.0
2009-01-23 01:40:00,77.135,77.145,77.09,77.1,154400000.0
2009-01-23 01:45:00,77.1,77.165,77.09,77.165,135200000.0
2009-01-23 01:50:00,77.165,77.235,77.16,77.19,355700000.0
2009-01-23 01:55:00,77.175,77.245,77.175,77.22,216200000.0
2009-01-23 02:00:00,77.215,77.295,77.205,77.215,307000000.0
2009-01-23 02:05:00,77.22,77.25,77.16,77.215,145600000.0
2009-01-23 02:10:00,77.21,77.23,77.135,77.14,157000000.0
2009-01-23 02:15:00,77.145,77.165,77.11,77.125,134200000.0
2009-01-23 02:20:00,77.13,77.18,77.1,77.165,113400000.0
2009-01-23 02:25:00,77.16,77.175,77.155,77.165,73600000.0
2009-01-23 02:30:00,77.16,77.18,77.12,77.13,262600000.0
2009-01-23 02:35:00,77.13,77.15,77.105,77.125,272400000.0
2009-01-23 02:40:00,77.12,77.17,77.12,77.145,244000000.0
2009-01-23 02:45:00,77.15,77.165,77.12,77.155,125000000.0
2009-01-23 02:50:00,77.15,77.17,77.115,77.135,120400000.0
2009-01-23 02:55:00,77.13,77.16,77.125,77.15,143200000.0
2009-01-23 03:00:00,77.145,77.16,77.115,77.145,128000000.0
2009-01-23 03:05:00,77.145,77.145,76.985,77.025,512600000.0
2009-01-23 03:10:00,77.02,77.055,77.02,77.04,130200000.0
2009-01-23 03:15:00,77.03,77.045,77.005,77.01,132200000.0
2009-01-23 03:20:00,77.015,77.055,77.01,77.045,134000000.0
2009-01-23 03:25:00,77.045,77.05,76.965,77.04,303000000.0
2009-01-23 03:30:00,77.04,77.05,77.005,77.035,247200000.0
2009-01-23 03:35:00,77.03,77.06,77.015,77.04,144200000.0
2009-01-23 03:40:00,77.035,77.055,76.99,77.025,198600000.0
2009-01-23 03:45:00,77.03,77.105,76.99,77.095,418800000.0
2009-01-23 03:50:00,77.095,77.115,77.04,77.07,201400000.0
2009-01-23 03:55:00,77.07,77.07,76.96,77.005,336000000.0
2009-01-23 04:00:00,77.005,77.005,76.935,76.94,338600000.0
2009-01-23 04:05:00,76.94,76.945,76.855,76.885,352600000.0
2009-01-23 04:10:00,76.885,76.885,76.86,76.875,341800000.0
2009-01-23 04:15:00,76.875,76.945,76.87,76.94,246000000.0
2009-01-23 04:20:00,76.94,76.98,76.93,76.935,325800000.0
2009-01-23 04:25:00,76.93,76.935,76.9,76.905,262200000.0
2009-01-23 04:30:00,76.905,76.905,76.815,76.815,245000000.0
2009-01-23 04:35:00,76.825,76.855,76.78,76.8,380600000.0
2009-01-23 04:40:00,76.8,76.835,76.77,76.8,268400000.0
2009-01-23 04:45:00,76.805,76.83,76.795,76.81,141200000.0
2009-01-23 04:50:00,76.81,76.84,76.777,76.805,178400000.0
2009-01-23 04:55:00,76.805,76.825,76.76,76.805,148400000.0
2009-01-23 05:00:00,76.795,76.91,76.785,76.865,224000000.0
2009-01-23 05:05:00,76.86,76.995,76.825,76.99,236800000.0
2009-01-23 05:10:00,76.99,77.015,76.94,76.945,231000000.0
2009-01-23 05:15:00,76.94,76.945,76.88,76.9,270000000.0
2009-01-23 05:20:00,76.895,76.91,76.825,76.84,190000000.0
2009-01-23 05:25:00,76.84,76.84,76.775,76.8,375200000.0
2009-01-23 05:30:00,76.805,76.82,76.775,76.81,177200000.0
2009-01-23 05:35:00,76.815,76.91,76.795,76.805,224000000.0
2009-01-23 05:40:00,76.805,76.885,76.78,76.815,303200000.0
2009-01-23 05:45:00,76.815,76.855,76.79,76.81,348400000.0
2009-01-23 05:50:00,76.815,76.835,76.795,76.825,182000000.0
2009-01-23 05:55:00,76.825,76.85,76.815,76.845,134400000.0
2009-01-23 06:00:00,76.85,76.855,76.785,76.805,182200000.0
2009-01-23 06:05:00,76.795,76.795,76.765,76.78,220800000.0
2009-01-23 06:10:00,76.775,76.785,76.66,76.71,428600000.0
2009-01-23 06:15:00,76.71,76.74,76.66,76.74,231000000.0
2009-01-23 06:20:00,76.735,76.745,76.66,76.69,405800000.0
2009-01-23 06:25:00,76.69,76.695,76.605,76.64,372400000.0
2009-01-23 06:30:00,76.64,76.66,76.605,76.63,303100000.0
2009-01-23 06:35:00,76.64,76.655,76.585,76.59,395400000.0
2009-01-23 06:40:00,76.585,76.59,76.55,76.56,219200000.0
2009-01-23 06:45:00,76.555,76.635,76.51,76.535,338800000.0
2009-01-23 06:50:00,76.53,76.565,76.5,76.565,285400000.0
2009-01-23 06:55:00,76.565,76.59,76.46,76.5,492400000.0
2009-01-23 07:00:00,76.495,76.54,76.455,76.505,320800000.0
2009-01-23 07:05:00,76.505,76.515,76.45,76.455,342400000.0
2009-01-23 07:10:00,76.455,76.51,76.415,76.485,350200000.0
2009-01-23 07:15:00,76.485,76.52,76.45,76.475,312000000.0
2009-01-23 07:20:00,76.48,76.51,76.425,76.51,224600000.0
2009-01-23 07:25:00,76.515,76.555,76.51,76.54,176400000.0
2009-01-23 07:30:00,76.54,76.555,76.45,76.47,442800000.0
2009-01-23 07:35:00,76.475,76.53,76.45,76.51,256800000.0
2009-01-23 07:40:00,76.505,76.545,76.475,76.475,268800000.0
2009-01-23 07:45:00,76.475,76.51,76.47,76.485,193800000.0
2009-01-23 07:50:00,76.485,76.52,76.475,76.48,264200000.0
2009-01-23 07:55:00,76.48,76.48,76.41,76.465,214600000.0
2009-01-23 08:00:00,76.47,76.485,76.445,76.455,270000000.0
2009-01-23 08:05:00,76.455,76.455,76.395,76.41,257400000.0
2009-01-23 08:10:00,76.41,76.415,76.35,76.35,302200000.0
2009-01-23 08:15:00,76.35,76.405,76.32,76.365,330800000.0
2009-01-23 08:20:00,76.37,76.41,76.31,76.41,310200000.0
2009-01-23 08:25:00,76.415,76.5,76.405,76.405,321400000.0
2009-01-23 08:30:00,76.4,76.485,76.39,76.485,374200000.0
2009-01-23 08:35:00,76.485,76.545,76.43,76.545,418000000.0
2009-01-23 08:40:00,76.54,76.58,76.51,76.57,419800000.0
2009-01-23 08:45:00,76.57,76.62,76.515,76.525,331400000.0
2009-01-23 08:50:00,76.525,76.585,76.505,76.575,333200000.0
2009-01-23 08:55:00,76.575,76.635,76.55,76.59,344200000.0
2009-01-23 09:00:00,76.59,76.635,76.545,76.58,305800000.0
2009-01-23 09:05:00,76.58,76.635,76.575,76.625,334000000.0
2009-01-23 09:10:00,76.62,76.63,76.46,76.49,415000000.0
2009-01-23 09:15:00,76.48,76.505,76.4,76.445,502400000.0
2009-01-23 09:20:00,76.445,76.575,76.44,76.515,414800000.0
2009-01-23 09:25:00,76.52,76.58,76.51,76.515,404800000.0
2009-01-23 09:30:00,76.515,76.525,76.45,76.475,454600000.0
2009-01-23 09:35:00,76.475,76.475,76.34,76.345,623000000.0
2009-01-23 09:40:00,76.345,76.415,76.29,76.335,728300003.0
2009-01-23 09:45:00,76.335,76.335,76.13,76.25,742200000.0
2009-01-23 09:50:00,76.25,76.265,76.02,76.09,750800000.0
2009-01-23 09:55:00,76.08,76.105,75.975,76.035,549600000.0
2009-01-23 10:00:00,76.04,76.095,76.0,76.09,543000000.0
2009-01-23 10:05:00,76.085,76.135,75.98,76.005,564800000.0
2009-01-23 10:10:00,76.01,76.05,75.895,75.975,662200000.0
2009-01-23 10:15:00,75.97,75.975,75.845,75.905,570200000.0
2009-01-23 10:20:00,75.9,75.98,75.805,75.905,559400000.0
2009-01-23 10:25:00,75.905,76.005,75.88,75.98,617400000.0
2009-01-23 10:30:00,75.975,76.13,75.97,76.015,554800000.0
2009-01-23 10:35:00,76.03,76.06,75.915,75.995,563600000.0
2009-01-23 10:40:00,75.99,76.04,75.955,75.985,461800000.0
2009-01-23 10:45:00,75.99,76.03,75.945,76.01,431800000.0
2009-01-23 10:50:00,76.01,76.135,75.975,76.035,587800000.0
2009-01-23 10:55:00,76.035,76.035,75.9,76.03,641200000.0
2009-01-23 11:00:00,76.035,76.035,75.88,75.88,448600000.0
2009-01-23 11:05:00,75.875,75.94,75.805,75.82,429200000.0
2009-01-23 11:10:00,75.815,75.915,75.785,75.89,409800000.0
2009-01-23 11:15:00,75.885,75.915,75.785,75.805,385400000.0
2009-01-23 11:20:00,75.8,75.81,75.73,75.77,630000000.0
2009-01-23 11:25:00,75.755,75.83,75.71,75.73,455600000.0
2009-01-23 11:30:00,75.735,75.88,75.725,75.75,613800000.0
2009-01-23 11:35:00,75.75,75.795,75.68,75.7,608500000.0
2009-01-23 11:40:00,75.695,75.725,75.5,75.57,665800000.0
2009-01-23 11:45:00,75.565,75.58,75.415,75.44,693400000.0
2009-01-23 11:50:00,75.44,75.525,75.43,75.495,671000000.0
2009-01-23 11:55:00,75.485,75.6,75.455,75.595,608000000.0
2009-01-23 12:00:00,75.58,75.61,75.49,75.51,590200000.0
2009-01-23 12:05:00,75.515,75.72,75.425,75.595,701800000.0
2009-01-23 12:10:00,75.595,75.77,75.59,75.675,583000000.0
2009-01-23 12:15:00,75.68,75.74,75.595,75.67,668600000.0
2009-01-23 12:20:00,75.665,75.735,75.655,75.69,435600000.0
2009-01-23 12:25:00,75.69,75.7,75.63,75.67,424800000.0
2009-01-23 12:30:00,75.665,75.745,75.59,75.695,635200000.0
2009-01-23 12:35:00,75.69,75.72,75.61,75.635,409800000.0
2009-01-23 12:40:00,75.64,75.66,75.58,75.655,664200000.0
2009-01-23 12:45:00,75.675,75.73,75.635,75.69,458400000.0
2009-01-23 12:50:00,75.685,75.705,75.67,75.705,249600000.0
2009-01-23 12:55:00,75.7,75.805,75.695,75.78,622600000.0
2009-01-23 13:00:00,75.79,75.8,75.645,75.655,733800000.0
2009-01-23 13:05:00,75.65,75.71,75.59,75.71,490000000.0
2009-01-23 13:10:00,75.71,75.76,75.7,75.76,264000000.0
2009-01-23 13:15:00,75.755,75.82,75.725,75.725,409200000.0
2009-01-23 13:20:00,75.735,75.77,75.665,75.71,506700000.0
2009-01-23 13:25:00,75.705,75.75,75.635,75.655,465400000.0
2009-01-23 13:30:00,75.655,75.725,75.585,75.675,455200000.0
2009-01-23 13:35:00,75.68,75.795,75.68,75.77,490600000.0
2009-01-23 13:40:00,75.77,75.835,75.76,75.815,385200000.0
2009-01-23 13:45:00,75.815,75.875,75.805,75.865,266000000.0
2009-01-23 13:50:00,75.87,75.9,75.74,75.78,374000000.0
2009-01-23 13:55:00,75.775,75.795,75.71,75.785,413200000.0
2009-01-23 14:00:00,75.785,75.805,75.715,75.73,546700000.0
2009-01-23 14:05:00,75.74,75.77,75.69,75.705,368300000.0
2009-01-23 14:10:00,75.705,75.74,75.685,75.72,335300000.0
2009-01-23 14:15:00,75.725,75.8,75.715,75.8,369600000.0
2009-01-23 14:20:00,75.795,75.91,75.795,75.88,497800000.0
2009-01-23 14:25:00,75.885,75.96,75.865,75.95,361200000.0
2009-01-23 14:30:00,75.95,75.995,75.825,75.84,470200000.0
2009-01-23 14:35:00,75.85,75.85,75.735,75.81,390600000.0
2009-01-23 14:40:00,75.81,75.97,75.8,75.955,490600000.0
2009-01-23 14:45:00,75.96,76.0,75.88,75.97,362600000.0
2009-01-23 14:50:00,75.96,76.065,75.955,75.97,527400000.0
2009-01-23 14:55:00,75.965,76.065,75.875,76.025,590600000.0
2009-01-23 15:00:00,76.035,76.165,76.025,76.09,809300000.0
2009-01-23 15:05:00,76.095,76.16,76.02,76.055,646600000.0
2009-01-23 15:10:00,76.065,76.135,75.93,75.965,580800000.0
2009-01-23 15:15:00,75.965,76.02,75.93,76.01,533000000.0
2009-01-23 15:20:00,76.01,76.02,75.735,75.765,777900000.0
2009-01-23 15:25:00,75.765,75.835,75.75,75.815,502400000.0
2009-01-23 15:30:00,75.825,75.895,75.73,75.895,663200000.0
2009-01-23 15:35:00,75.895,75.91,75.74,75.815,716200000.0
2009-01-23 15:40:00,75.815,75.905,75.785,75.86,460600000.0
2009-01-23 15:45:00,75.865,75.93,75.85,75.915,466200000.0
2009-01-23 15:50:00,75.92,75.97,75.875,75.925,494200000.0
2009-01-23 15:55:00,75.93,75.965,75.805,75.83,589000000.0
2009-01-23 16:00:00,75.825,75.9,75.79,75.805,680800000.0
2009-01-23 16:05:00,75.8,75.89,75.775,75.885,527800000.0
2009-01-23 16:10:00,75.88,76.13,75.88,76.13,676600000.0
2009-01-23 16:15:00,76.135,76.18,76.045,76.045,742600000.0
2009-01-23 16:20:00,76.055,76.105,76.01,76.105,738200000.0
2009-01-23 16:25:00,76.105,76.115,76.03,76.07,647800000.0
2009-01-23 16:30:00,76.075,76.155,75.99,76.005,595200000.0
2009-01-23 16:35:00,76.01,76.135,75.895,76.07,789700000.0
2009-01-23 16:40:00,76.065,76.345,76.04,76.255,944699999.0
2009-01-23 16:45:00,76.25,76.305,76.125,76.125,854400002.0
2009-01-23 16:50:00,76.125,76.27,76.075,76.26,840600000.0
2009-01-23 16:55:00,76.26,76.29,76.13,76.145,824000000.0
2009-01-23 17:00:00,76.14,76.355,76.03,76.355,820400000.0
2009-01-23 17:05:00,76.355,76.355,76.2,76.325,790000000.0
2009-01-23 17:10:00,76.335,76.49,76.275,76.435,736100000.0
2009-01-23 17:15:00,76.43,76.625,76.43,76.51,873100000.0
2009-01-23 17:20:00,76.505,76.575,76.365,76.52,751200000.0
2009-01-23 17:25:00,76.52,76.67,76.49,76.645,606200000.0
2009-01-23 17:30:00,76.645,76.68,76.535,76.555,773800000.0
2009-01-23 17:35:00,76.555,76.59,76.515,76.525,580200000.0
2009-01-23 17:40:00,76.525,76.635,76.485,76.58,683400000.0
2009-01-23 17:45:00,76.575,76.645,76.445,76.595,614800000.0
2009-01-23 17:50:00,76.595,76.605,76.475,76.555,685400000.0
2009-01-23 17:55:00,76.56,76.6,76.41,76.45,759700000.0
2009-01-23 18:00:00,76.415,76.56,76.415,76.555,825600000.0
2009-01-23 18:05:00,76.555,76.575,76.49,76.52,613400000.0
2009-01-23 18:10:00,76.53,76.58,76.425,76.505,498200000.0
2009-01-23 18:15:00,76.505,76.62,76.495,76.495,763000000.0
2009-01-23 18:20:00,76.49,76.575,76.475,76.51,627800000.0
2009-01-23 18:25:00,76.51,76.59,76.48,76.53,449200000.0
2009-01-23 18:30:00,76.53,76.59,76.43,76.44,466000000.0
2009-01-23 18:35:00,76.455,76.49,76.355,76.39,559400000.0
2009-01-23 18:40:00,76.39,76.45,76.375,76.43,671200000.0
2009-01-23 18:45:00,76.43,76.46,76.29,76.405,768600000.0
2009-01-23 18:50:00,76.395,76.535,76.29,76.385,1070200000.0
2009-01-23 18:55:00,76.39,76.395,76.125,76.275,933800000.0
2009-01-23 19:00:00,76.275,76.475,76.275,76.475,529600000.0
2009-01-23 19:05:00,76.47,76.6,76.4,76.41,594600000.0
2009-01-23 19:10:00,76.415,76.56,76.415,76.55,509600000.0
2009-01-23 19:15:00,76.545,76.61,76.5,76.545,544000000.0
2009-01-23 19:20:00,76.54,76.795,76.535,76.625,551800000.0
2009-01-23 19:25:00,76.64,76.73,76.555,76.595,614800000.0
2009-01-23 19:30:00,76.59,76.6,76.49,76.495,532800000.0
2009-01-23 19:35:00,76.485,76.51,76.36,76.37,440800000.0
2009-01-23 19:40:00,76.38,76.505,76.365,76.475,430800000.0
2009-01-23 19:45:00,76.475,76.61,76.445,76.59,510000000.0
2009-01-23 19:50:00,76.59,76.655,76.55,76.55,494000000.0
2009-01-23 19:55:00,76.555,76.625,76.51,76.595,539200000.0
2009-01-23 20:00:00,76.595,76.615,76.535,76.595,402000000.0
2009-01-23 20:05:00,76.6,76.63,76.57,76.595,389600000.0
2009-01-23 20:10:00,76.595,76.76,76.59,76.73,430800000.0
2009-01-23 20:15:00,76.735,76.86,76.7,76.83,513600000.0
2009-01-23 20:20:00,76.835,76.905,76.805,76.9,455200000.0
2009-01-23 20:25:00,76.895,76.92,76.835,76.84,548400000.0
2009-01-23 20:30:00,76.825,76.92,76.795,76.87,648400000.0
2009-01-23 20:35:00,76.87,76.935,76.825,76.875,615400000.0
2009-01-23 20:40:00,76.875,76.92,76.825,76.92,511800000.0
2009-01-23 20:45:00,76.935,76.995,76.915,76.93,489600000.0
2009-01-23 20:50:00,76.925,76.985,76.885,76.92,628600000.0
2009-01-23 20:55:00,76.925,77.055,76.87,77.05,535200000.0
2009-01-23 21:00:00,77.055,77.18,76.96,76.96,664000000.0
2009-01-23 21:05:00,76.96,77.085,76.945,76.975,511600000.0
2009-01-23 21:10:00,76.985,76.99,76.83,76.845,661400000.0
2009-01-23 21:15:00,76.85,76.935,76.815,76.885,492600000.0
2009-01-23 21:20:00,76.88,77.02,76.84,77.015,535200000.0
2009-01-23 21:25:00,77.01,77.045,76.815,76.86,601400000.0
2009-01-23 21:30:00,76.87,76.875,76.73,76.775,592600000.0
2009-01-23 21:35:00,76.775,76.905,76.74,76.9,389200000.0
2009-01-23 21:40:00,76.9,76.945,76.81,76.895,418000000.0
2009-01-23 21:45:00,76.895,77.02,76.885,76.975,484200000.0
2009-01-23 21:50:00,76.975,77.005,76.845,76.85,293200000.0
2009-01-23 21:55:00,76.85,76.85,76.735,76.76,373800000.0
2009-01-23 22:00:00,76.76,76.925,76.675,76.915,503800000.0
2009-01-23 22:05:00,76.92,76.925,76.735,76.76,362800000.0
2009-01-23 22:10:00,76.76,76.81,76.715,76.76,555000000.0
2009-01-23 22:15:00,76.775,76.845,76.745,76.845,581600000.0
2009-01-23 22:20:00,76.845,76.87,76.77,76.82,485000000.0
2009-01-23 22:25:00,76.815,76.85,76.785,76.79,162000000.0
2009-01-23 22:30:00,76.79,76.79,76.685,76.73,650400000.0
2009-01-23 22:35:00,76.73,76.77,76.72,76.74,293600000.0
2009-01-23 22:40:00,76.745,76.775,76.74,76.76,1198800000.0
2009-01-23 22:45:00,76.76,76.85,76.76,76.85,612000000.0
2009-01-23 22:50:00,76.855,76.89,76.835,76.84,329800000.0
2009-01-23 22:55:00,76.845,76.885,76.805,76.83,407800000.0
2009-01-23 23:00:00,76.83,76.875,76.82,76.84,260400000.0
2009-01-23 23:05:00,76.835,76.855,76.8,76.82,296800000.0
2009-01-23 23:10:00,76.83,76.84,76.785,76.815,189200000.0
2009-01-23 23:15:00,76.815,76.84,76.785,76.84,190800000.0
2009-01-23 23:20:00,76.84,76.855,76.83,76.835,72000000.0
2009-01-23 23:25:00,76.83,76.835,76.79,76.825,164800000.0
2009-01-23 23:30:00,76.825,76.825,76.765,76.79,89600000.0
2009-01-23 23:35:00,76.79,76.795,76.75,76.765,73600000.0
2009-01-23 23:40:00,76.76,76.795,76.74,76.785,144600000.0
2009-01-23 23:45:00,76.785,76.825,76.775,76.785,122800000.0
2009-01-23 23:50:00,76.785,76.95,76.755,76.82,149800000.0
2009-01-23 23:55:00,76.83,76.95,76.775,76.95,141600000.0
2009-01-26 00:00:00,76.809,76.845,76.718,76.75,348000000.0
2009-01-26 00:05:00,76.745,76.745,76.575,76.701,28600000.0
2009-01-26 00:10:00,76.685,76.735,76.595,76.67,18800000.0
2009-01-26 00:15:00,76.695,76.705,76.615,76.688,154400000.0
2009-01-26 00:20:00,76.689,76.695,76.61,76.61,78000000.0
2009-01-26 00:25:00,76.61,76.61,76.485,76.5,102200000.0
2009-01-26 00:30:00,76.5,76.505,76.485,76.495,52800000.0
2009-01-26 00:35:00,76.495,76.515,76.46,76.47,227200000.0
2009-01-26 00:40:00,76.468,76.47,76.345,76.395,425400000.0
2009-01-26 00:45:00,76.4,76.505,76.4,76.47,241600000.0
2009-01-26 00:50:00,76.485,76.485,76.42,76.43,250600000.0
2009-01-26 00:55:00,76.435,76.495,76.375,76.405,321000000.0
2009-01-26 01:00:00,76.405,76.42,76.25,76.28,350000000.0
2009-01-26 01:05:00,76.28,76.295,76.195,76.215,356000000.0
2009-01-26 01:10:00,76.215,76.24,76.14,76.185,348600000.0
2009-01-26 01:15:00,76.19,76.315,76.19,76.29,381400000.0
2009-01-26 01:20:00,76.285,76.3,76.055,76.055,240600000.0
2009-01-26 01:25:00,76.06,76.07,75.835,76.065,289400000.0
2009-01-26 01:30:00,76.08,76.08,76.0,76.04,167600000.0
2009-01-26 01:35:00,76.03,76.045,75.91,76.005,287200000.0
2009-01-26 01:40:00,76.01,76.06,76.01,76.04,152000000.0
2009-01-26 01:45:00,76.05,76.075,76.005,76.07,436400000.0
2009-01-26 01:50:00,76.07,76.095,75.99,76.08,158200000.0
2009-01-26 01:55:00,76.08,76.115,76.06,76.09,133400000.0
2009-01-26 02:00:00,76.095,76.325,76.09,76.25,594800000.0
2009-01-26 02:05:00,76.25,76.335,76.125,76.14,546200000.0
2009-01-26 02:10:00,76.14,76.21,76.135,76.165,201800000.0
2009-01-26 02:15:00,76.165,76.255,76.15,76.235,249400000.0
2009-01-26 02:20:00,76.25,76.25,76.08,76.09,292600000.0
2009-01-26 02:25:00,76.095,76.255,76.085,76.255,238600000.0
2009-01-26 02:30:00,76.255,76.34,76.245,76.33,231400000.0
2009-01-26 02:35:00,76.325,76.405,76.325,76.375,230400000.0
2009-01-26 02:40:00,76.37,76.495,76.355,76.435,205200000.0
2009-01-26 02:45:00,76.45,76.535,76.39,76.47,260200000.0
2009-01-26 02:50:00,76.475,76.535,76.395,76.51,663000000.0
2009-01-26 02:55:00,76.51,76.535,76.415,76.425,444800000.0
2009-01-26 03:00:00,76.43,76.455,76.36,76.37,403800000.0
2009-01-26 03:05:00,76.365,76.37,76.295,76.345,380000000.0
2009-01-26 03:10:00,76.335,76.42,76.335,76.395,238400000.0
2009-01-26 03:15:00,76.4,76.4,76.27,76.27,201000000.0
2009-01-26 03:20:00,76.27,76.305,76.255,76.305,123400000.0
2009-01-26 03:25:00,76.295,76.53,76.295,76.485,359200000.0
2009-01-26 03:30:00,76.48,76.5,76.365,76.42,251600000.0
2009-01-26 03:35:00,76.42,76.57,76.42,76.525,322200000.0
2009-01-26 03:40:00,76.52,76.6,76.5,76.585,232400000.0
2009-01-26 03:45:00,76.59,76.605,76.515,76.55,200600000.0
2009-01-26 03:50:00,76.54,76.645,76.54,76.64,201600000.0
2009-01-26 03:55:00,76.64,76.67,76.61,76.64,241600000.0
2009-01-26 04:00:00,76.635,76.655,76.6,76.6,168000000.0
2009-01-26 04:05:00,76.595,76.63,76.595,76.625,321600000.0
2009-01-26 04:10:00,76.62,76.625,76.595,76.595,97600000.0
2009-01-26 04:15:00,76.6,76.605,76.595,76.595,355200000.0
2009-01-26 04:20:00,76.595,76.76,76.595,76.735,343400000.0
2009-01-26 04:25:00,76.735,76.74,76.655,76.695,185600000.0
2009-01-26 04:30:00,76.67,76.75,76.642,76.69,214100000.0
2009-01-26 04:35:00,76.685,76.715,76.63,76.635,276800000.0
2009-01-26 04:40:00,76.65,76.685,76.605,76.625,99200000.0
2009-01-26 04:45:00,76.63,76.66,76.595,76.635,232000000.0
2009-01-26 04:50:00,76.635,76.64,76.625,76.64,169600000.0
2009-01-26 04:55:00,76.635,76.64,76.605,76.635,166400000.0
2009-01-26 05:00:00,76.64,76.745,76.595,76.645,514000000.0
2009-01-26 05:05:00,76.645,76.68,76.6,76.6,220400000.0
2009-01-26 05:10:00,76.605,76.67,76.595,76.605,195000000.0
2009-01-26 05:15:00,76.6,76.63,76.595,76.605,115400000.0
2009-01-26 05:20:00,76.605,76.605,76.575,76.585,112000000.0
2009-01-26 05:25:00,76.58,76.66,76.58,76.65,112000000.0
2009-01-26 05:30:00,76.65,76.705,76.63,76.705,174400000.0
2009-01-26 05:35:00,76.715,76.85,76.715,76.845,260800000.0
2009-01-26 05:40:00,76.845,76.845,76.72,76.73,183400000.0
2009-01-26 05:45:00,76.725,76.755,76.64,76.64,358400000.0
2009-01-26 05:50:00,76.64,76.73,76.635,76.72,418400000.0
2009-01-26 05:55:00,76.73,76.8,76.73,76.8,152000000.0
2009-01-26 06:00:00,76.805,76.82,76.765,76.775,87800000.0
2009-01-26 06:05:00,76.76,76.76,76.72,76.74,59200000.0
2009-01-26 06:10:00,76.745,76.785,76.745,76.78,99200000.0
2009-01-26 06:15:00,76.785,76.79,76.715,76.745,96600000.0
2009-01-26 06:20:00,76.75,76.77,76.63,76.635,171400000.0
2009-01-26 06:25:00,76.645,76.69,76.635,76.68,128000000.0
2009-01-26 06:30:00,76.685,76.7,76.665,76.685,62400000.0
2009-01-26 06:35:00,76.685,76.73,76.68,76.705,91200000.0
2009-01-26 06:40:00,76.705,76.735,76.68,76.725,245600000.0
2009-01-26 06:45:00,76.725,76.735,76.66,76.685,193600000.0
2009-01-26 06:50:00,76.69,76.825,76.68,76.82,248000000.0
2009-01-26 06:55:00,76.81,76.825,76.685,76.74,276400000.0
2009-01-26 07:00:00,76.73,76.77,76.71,76.735,173400000.0
2009-01-26 07:05:00,76.73,76.78,76.73,76.775,145600000.0
2009-01-26 07:10:00,76.77,76.795,76.76,76.76,112000000.0
2009-01-26 07:15:00,76.76,76.78,76.685,76.69,180000000.0
2009-01-26 07:20:00,76.695,76.72,76.595,76.63,339800000.0
2009-01-26 07:25:00,76.625,76.635,76.595,76.595,402800000.0
2009-01-26 07:30:00,76.595,76.625,76.595,76.615,264800000.0
2009-01-26 07:35:00,76.62,76.64,76.585,76.595,895200000.0
2009-01-26 07:40:00,76.595,76.595,76.515,76.555,355800000.0
2009-01-26 07:45:00,76.555,76.56,76.48,76.495,491800000.0
2009-01-26 07:50:00,76.495,76.51,76.4,76.41,407400000.0
2009-01-26 07:55:00,76.415,76.575,76.415,76.545,288200000.0
2009-01-26 08:00:00,76.56,76.605,76.49,76.505,335000000.0
2009-01-26 08:05:00,76.505,76.545,76.385,76.425,632200000.0
2009-01-26 08:10:00,76.425,76.475,76.385,76.435,759800000.0
2009-01-26 08:15:00,76.44,76.535,76.44,76.515,309400000.0
2009-01-26 08:20:00,76.515,76.525,76.43,76.445,169200000.0
2009-01-26 08:25:00,76.45,76.52,76.44,76.515,317000000.0
2009-01-26 08:30:00,76.515,76.53,76.45,76.525,398200000.0
2009-01-26 08:35:00,76.525,76.53,76.45,76.48,158800000.0
2009-01-26 08:40:00,76.485,76.61,76.475,76.6,222200000.0
2009-01-26 08:45:00,76.6,76.605,76.495,76.54,229600000.0
2009-01-26 08:50:00,76.54,76.55,76.44,76.475,316200000.0
2009-01-26 08:55:00,76.475,76.5,76.39,76.43,376400000.0
2009-01-26 09:00:00,76.44,76.505,76.385,76.455,301800000.0
2009-01-26 09:05:00,76.455,76.475,76.355,76.38,444200000.0
2009-01-26 09:10:00,76.38,76.38,76.265,76.285,703400000.0
2009-01-26 09:15:00,76.295,76.295,76.145,76.235,566200000.0
2009-01-26 09:20:00,76.235,76.255,76.17,76.195,661000000.0
2009-01-26 09:25:00,76.195,76.24,76.095,76.15,675200000.0
2009-01-26 09:30:00,76.135,76.22,76.095,76.15,998800000.0
2009-01-26 09:35:00,76.145,76.33,76.145,76.305,399600000.0
2009-01-26 09:40:00,76.305,76.415,76.27,76.34,794800000.0
2009-01-26 09:45:00,76.345,76.345,76.18,76.19,966000000.0
2009-01-26 09:50:00,76.195,76.3,76.18,76.27,596200000.0
2009-01-26 09:55:00,76.27,76.27,76.175,76.235,761800000.0
2009-01-26 10:00:00,76.24,76.42,76.215,76.395,794000000.0
2009-01-26 10:05:00,76.405,76.67,76.395,76.575,795600000.0
2009-01-26 10:10:00,76.575,76.68,76.57,76.68,992000000.0
2009-01-26 10:15:00,76.675,76.72,76.61,76.615,642400000.0
2009-01-26 10:20:00,76.61,76.68,76.565,76.57,586400000.0
2009-01-26 10:25:00,76.575,76.59,76.435,76.53,635800000.0
2009-01-26 10:30:00,76.525,76.545,76.425,76.48,539200000.0
2009-01-26 10:35:00,76.485,76.63,76.485,76.595,344800000.0
2009-01-26 10:40:00,76.59,76.835,76.59,76.79,656400000.0
2009-01-26 10:45:00,76.785,77.035,76.785,76.92,943400000.0
2009-01-26 10:50:00,76.92,76.99,76.91,76.955,776400000.0
2009-01-26 10:55:00,76.955,76.955,76.83,76.9,852000000.0
2009-01-26 11:00:00,76.89,76.93,76.85,76.87,466000000.0
2009-01-26 11:05:00,76.865,76.87,76.74,76.845,547800000.0
2009-01-26 11:10:00,76.845,76.945,76.8,76.93,402400000.0
2009-01-26 11:15:00,76.93,76.955,76.825,76.84,362600000.0
2009-01-26 11:20:00,76.835,76.84,76.735,76.735,370800000.0
2009-01-26 11:25:00,76.735,76.76,76.665,76.665,576200000.0
2009-01-26 11:30:00,76.665,76.76,76.65,76.75,613800000.0
2009-01-26 11:35:00,76.75,76.77,76.73,76.74,226600000.0
2009-01-26 11:40:00,76.73,76.745,76.69,76.71,238400000.0
2009-01-26 11:45:00,76.715,76.75,76.605,76.65,525000000.0
2009-01-26 11:50:00,76.65,76.665,76.55,76.635,489400000.0
2009-01-26 11:55:00,76.635,76.635,76.515,76.58,655500000.0
2009-01-26 12:00:00,76.585,76.62,76.42,76.525,727800000.0
2009-01-26 12:05:00,76.52,76.61,76.495,76.55,754400000.0
2009-01-26 12:10:00,76.55,76.595,76.525,76.59,403800000.0
2009-01-26 12:15:00,76.6,76.7,76.595,76.675,508000000.0
2009-01-26 12:20:00,76.69,76.765,76.665,76.685,1026000000.0
2009-01-26 12:25:00,76.685,76.82,76.65,76.78,1220800000.0
2009-01-26 12:30:00,76.78,76.985,76.78,76.95,1012800000.0
2009-01-26 12:35:00,76.95,77.045,76.94,76.975,969600000.0
2009-01-26 12:40:00,76.97,77.02,76.875,76.875,924200000.0
2009-01-26 12:45:00,76.875,77.0,76.84,76.95,915000000.0
2009-01-26 12:50:00,76.95,77.085,76.935,77.045,933100000.0
2009-01-26 12:55:00,77.05,77.12,77.015,77.08,711600000.0
2009-01-26 13:00:00,77.08,77.09,77.015,77.045,645600000.0
2009-01-26 13:05:00,77.04,77.04,76.84,76.93,677600000.0
2009-01-26 13:10:00,76.93,76.935,76.82,76.845,659100000.0
2009-01-26 13:15:00,76.845,76.89,76.81,76.85,710000000.0
2009-01-26 13:20:00,76.85,76.905,76.83,76.83,842600000.0
2009-01-26 13:25:00,76.835,76.87,76.795,76.84,541600000.0
2009-01-26 13:30:00,76.84,76.97,76.835,76.92,472000000.0
2009-01-26 13:35:00,76.92,76.955,76.845,76.885,484600000.0
2009-01-26 13:40:00,76.885,76.95,76.875,76.945,531200000.0
2009-01-26 13:45:00,76.94,76.98,76.905,76.965,647600000.0
2009-01-26 13:50:00,76.965,77.055,76.965,77.005,701000000.0
2009-01-26 13:55:00,77.005,77.125,77.0,77.105,397200000.0
2009-01-26 14:00:00,77.11,77.165,77.095,77.11,730400000.0
2009-01-26 14:05:00,77.105,77.13,77.045,77.065,716000000.0
2009-01-26 14:10:00,77.07,77.16,77.035,77.14,566600000.0
2009-01-26 14:15:00,77.14,77.24,77.105,77.175,974100000.0
2009-01-26 14:20:00,77.18,77.225,77.13,77.17,789400000.0
2009-01-26 14:25:00,77.17,77.19,77.105,77.185,789800000.0
2009-01-26 14:30:00,77.19,77.195,77.1,77.12,919400000.0
2009-01-26 14:35:00,77.12,77.27,77.1,77.245,772200000.0
2009-01-26 14:40:00,77.245,77.27,77.135,77.145,1033400000.0
2009-01-26 14:45:00,77.145,77.215,77.145,77.185,1023400000.0
2009-01-26 14:50:00,77.185,77.2,77.13,77.155,904000000.0
2009-01-26 14:55:00,77.155,77.25,77.105,77.22,869000000.0
2009-01-26 15:00:00,77.22,77.23,77.15,77.19,789800000.0
2009-01-26 15:05:00,77.195,77.205,77.08,77.105,751000000.0
2009-01-26 15:10:00,77.105,77.115,76.965,77.0,1000600000.0
2009-01-26 15:15:00,77.015,77.105,77.005,77.08,796200000.0
2009-01-26 15:20:00,77.085,77.085,76.855,76.88,1014400000.0
2009-01-26 15:25:00,76.88,77.01,76.85,76.935,1119000000.0
2009-01-26 15:30:00,76.935,77.0,76.91,76.98,984600000.0
2009-01-26 15:35:00,76.99,77.085,76.97,77.045,846400000.0
2009-01-26 15:40:00,77.055,77.225,77.015,77.205,956800000.0
2009-01-26 15:45:00,77.21,77.23,77.115,77.16,767400000.0
2009-01-26 15:50:00,77.17,77.275,77.16,77.255,732700000.0
2009-01-26 15:55:00,77.255,77.325,77.225,77.27,841800000.0
2009-01-26 16:00:00,77.28,77.52,77.255,77.49,958000000.0
2009-01-26 16:05:00,77.495,77.535,77.435,77.495,938400000.0
2009-01-26 16:10:00,77.495,77.695,77.485,77.62,956600000.0
2009-01-26 16:15:00,77.62,77.64,77.505,77.585,841600000.0
2009-01-26 16:20:00,77.58,77.825,77.58,77.76,1238000000.0
2009-01-26 16:25:00,77.765,77.845,77.71,77.81,980800000.0
2009-01-26 16:30:00,77.8,77.805,77.595,77.655,1307200000.0
2009-01-26 16:35:00,77.655,77.67,77.58,77.64,1045400000.0
2009-01-26 16:40:00,77.645,77.8,77.64,77.71,1077600000.0
2009-01-26 16:45:00,77.715,77.73,77.605,77.645,809000000.0
2009-01-26 16:50:00,77.645,77.725,77.63,77.695,808600000.0
2009-01-26 16:55:00,77.695,77.8,77.625,77.78,1018000000.0
2009-01-26 17:00:00,77.78,78.22,77.78,78.155,1711200001.0
2009-01-26 17:05:00,78.155,78.205,77.955,78.015,1891900000.0
2009-01-26 17:10:00,78.005,78.11,77.96,78.025,1302200000.0
2009-01-26 17:15:00,78.025,78.05,77.86,77.875,1129400001.0
2009-01-26 17:20:00,77.875,78.085,77.855,78.05,1374400000.0
2009-01-26 17:25:00,78.05,78.185,78.03,78.08,1404800000.0
2009-01-26 17:30:00,78.09,78.175,78.015,78.15,1077400001.0
2009-01-26 17:35:00,78.145,78.18,78.01,78.02,1057400000.0
2009-01-26 17:40:00,78.025,78.06,77.89,77.89,1249600000.0
2009-01-26 17:45:00,77.895,78.09,77.875,78.075,1157400000.0
2009-01-26 17:50:00,78.075,78.09,77.985,78.015,851800000.0
2009-01-26 17:55:00,78.015,78.2,77.95,78.195,989100000.0
2009-01-26 18:00:00,78.185,78.265,78.03,78.03,866399999.0
2009-01-26 18:05:00,78.03,78.13,78.025,78.08,893600000.0
2009-01-26 18:10:00,78.08,78.085,77.96,77.995,666000000.0
2009-01-26 18:15:00,77.99,78.065,77.96,77.975,686999999.0
2009-01-26 18:20:00,77.975,78.065,77.97,78.06,608800000.0
2009-01-26 18:25:00,78.055,78.17,78.05,78.165,1112800000.0
2009-01-26 18:30:00,78.165,78.165,77.965,77.985,842800000.0
2009-01-26 18:35:00,77.99,78.15,77.96,78.11,870200000.0
2009-01-26 18:40:00,78.11,78.11,77.965,77.975,857600000.0
2009-01-26 18:45:00,77.99,78.04,77.865,77.915,853800000.0
2009-01-26 18:50:00,77.91,77.955,77.865,77.925,853000000.0
2009-01-26 18:55:00,77.925,78.02,77.89,78.015,691600000.0
2009-01-26 19:00:00,78.01,78.085,78.005,78.06,512200000.0
2009-01-26 19:05:00,78.055,78.16,78.035,78.155,454800000.0
2009-01-26 19:10:00,78.15,78.17,78.045,78.11,408400000.0
2009-01-26 19:15:00,78.11,78.275,78.11,78.18,643200000.0
2009-01-26 19:20:00,78.19,78.225,78.14,78.145,545000000.0
2009-01-26 19:25:00,78.15,78.18,78.1,78.175,526200000.0
2009-01-26 19:30:00,78.17,78.205,77.985,77.995,620800000.0
2009-01-26 19:35:00,78.0,78.105,77.975,78.095,461000000.0
2009-01-26 19:40:00,78.095,78.105,78.02,78.075,371200000.0
2009-01-26 19:45:00,78.07,78.145,78.065,78.085,259400000.0
2009-01-26 19:50:00,78.09,78.12,78.0,78.105,511000000.0
2009-01-26 19:55:00,78.1,78.115,77.95,77.955,801000000.0
2009-01-26 20:00:00,77.95,78.08,77.895,77.925,727800000.0
2009-01-26 20:05:00,77.93,77.94,77.68,77.82,895200000.0
2009-01-26 20:10:00,77.815,77.885,77.695,77.745,724600000.0
2009-01-26 20:15:00,77.745,77.93,77.74,77.915,670200000.0
2009-01-26 20:20:00,77.91,77.94,77.82,77.905,527600000.0
2009-01-26 20:25:00,77.91,77.935,77.865,77.915,586400000.0
2009-01-26 20:30:00,77.915,77.965,77.845,77.91,666600000.0
2009-01-26 20:35:00,77.91,78.025,77.9,78.0,720600000.0
2009-01-26 20:40:00,78.005,78.075,77.97,78.005,483600000.0
2009-01-26 20:45:00,78.005,78.1,77.98,78.02,584200000.0
2009-01-26 20:50:00,78.02,78.035,77.945,78.005,678000000.0
2009-01-26 20:55:00,78.005,78.015,77.965,78.01,584000000.0
2009-01-26 21:00:00,78.005,78.02,77.935,77.98,758600000.0
2009-01-26 21:05:00,77.98,77.985,77.84,77.89,769600000.0
2009-01-26 21:10:00,77.895,77.965,77.865,77.915,901800000.0
2009-01-26 21:15:00,77.915,77.98,77.87,77.91,675000000.0
2009-01-26 21:20:00,77.915,77.965,77.89,77.935,666600000.0
2009-01-26 21:25:00,77.94,77.965,77.87,77.935,610000000.0
2009-01-26 21:30:00,77.93,78.04,77.895,78.02,675200000.0
2009-01-26 21:35:00,78.015,78.075,77.985,77.99,728000000.0
2009-01-26 21:40:00,78.0,78.035,77.94,77.955,838200000.0
2009-01-26 21:45:00,77.955,78.055,77.87,78.015,1189600000.0
2009-01-26 21:50:00,78.015,78.125,77.99,78.015,758400000.0
2009-01-26 21:55:00,78.005,78.03,77.895,78.01,592100000.0
2009-01-26 22:00:00,78.015,78.155,78.015,78.07,565800000.0
2009-01-26 22:05:00,78.07,78.185,78.035,78.17,473600000.0
2009-01-26 22:10:00,78.17,78.315,78.14,78.22,550000000.0
2009-01-26 22:15:00,78.22,78.28,78.22,78.275,232800000.0
2009-01-26 22:20:00,78.265,78.42,78.245,78.395,501100000.0
2009-01-26 22:25:00,78.395,78.5,78.385,78.455,637600000.0
2009-01-26 22:30:00,78.455,78.455,78.295,78.345,561800000.0
2009-01-26 22:35:00,78.365,78.37,78.325,78.35,344400000.0
2009-01-26 22:40:00,78.345,78.37,78.245,78.275,588600000.0
2009-01-26 22:45:00,78.27,78.3,78.22,78.275,318600000.0
2009-01-26 22:50:00,78.27,78.305,78.26,78.275,269600000.0
2009-01-26 22:55:00,78.275,78.33,78.235,78.305,400800000.0
2009-01-26 23:00:00,78.305,78.31,78.165,78.17,266800000.0
2009-01-26 23:05:00,78.17,78.235,78.115,78.185,331000000.0
2009-01-26 23:10:00,78.185,78.245,78.155,78.22,169200000.0
2009-01-26 23:15:00,78.22,78.24,78.19,78.225,107200000.0
2009-01-26 23:20:00,78.22,78.23,78.2,78.23,148800000.0
2009-01-26 23:25:00,78.225,78.265,78.17,78.22,229400000.0
2009-01-26 23:30:00,78.22,78.255,78.165,78.175,287000000.0
2009-01-26 23:35:00,78.18,78.245,78.165,78.22,120600000.0
2009-01-26 23:40:00,78.215,78.23,78.19,78.2,184400000.0
2009-01-26 23:45:00,78.2,78.225,78.16,78.225,207400000.0
2009-01-26 23:50:00,78.225,78.27,78.202,78.221,174400000.0
2009-01-26 23:55:00,78.23,78.335,78.23,78.31,132800000.0
2009-01-27 00:00:00,78.305,78.365,78.29,78.35,73200000.0
2009-01-27 00:05:00,78.355,78.355,78.285,78.285,94000000.0
2009-01-27 00:10:00,78.295,78.36,78.15,78.33,328000000.0
2009-01-27 00:15:00,78.34,78.345,78.24,78.325,87200000.0
2009-01-27 00:20:00,78.285,78.345,78.265,78.345,139200000.0
2009-01-27 00:25:00,78.34,78.5,78.25,78.433,260400000.0
2009-01-27 00:30:00,78.455,78.47,78.425,78.43,143800000.0
2009-01-27 00:35:00,78.435,78.46,78.4,78.46,84000000.0
2009-01-27 00:40:00,78.455,78.47,78.435,78.46,59800000.0
2009-01-27 00:45:00,78.46,78.46,78.45,78.455,52800000.0
2009-01-27 00:50:00,78.455,78.465,78.45,78.465,38400000.0
2009-01-27 00:55:00,78.465,78.465,78.428,78.46,76600000.0
2009-01-27 01:00:00,78.455,78.455,78.295,78.31,223000000.0
2009-01-27 01:05:00,78.31,78.365,78.28,78.31,290200000.0
2009-01-27 01:10:00,78.31,78.315,78.235,78.25,146600000.0
2009-01-27 01:15:00,78.255,78.31,78.195,78.275,371800000.0
2009-01-27 01:20:00,78.275,78.325,78.255,78.285,281800000.0
2009-01-27 01:25:00,78.285,78.335,78.235,78.305,269200000.0
2009-01-27 01:30:00,78.32,78.395,78.29,78.385,169600000.0
2009-01-27 01:35:00,78.39,78.415,78.38,78.415,269400000.0
2009-01-27 01:40:00,78.415,78.48,78.41,78.47,314000000.0
2009-01-27 01:45:00,78.47,78.47,78.375,78.405,202400000.0
2009-01-27 01:50:00,78.425,78.435,78.355,78.365,225000000.0
2009-01-27 01:55:00,78.365,78.42,78.365,78.385,405800000.0
2009-01-27 02:00:00,78.39,78.41,78.255,78.31,468800000.0
2009-01-27 02:05:00,78.3,78.345,78.19,78.21,385400000.0
2009-01-27 02:10:00,78.205,78.31,78.185,78.285,388600000.0
2009-01-27 02:15:00,78.285,78.37,78.265,78.325,451200000.0
2009-01-27 02:20:00,78.34,78.395,78.335,78.395,178800000.0
2009-01-27 02:25:00,78.395,78.405,78.35,78.38,363800000.0
2009-01-27 02:30:00,78.375,78.415,78.37,78.4,423800000.0
2009-01-27 02:35:00,78.4,78.4,78.355,78.375,542400000.0
2009-01-27 02:40:00,78.38,78.425,78.375,78.405,202000000.0
2009-01-27 02:45:00,78.41,78.48,78.38,78.455,214000000.0
2009-01-27 02:50:00,78.455,78.48,78.4,78.41,257400000.0
2009-01-27 02:55:00,78.42,78.47,78.285,78.315,421000000.0
2009-01-27 03:00:00,78.325,78.325,78.28,78.3,209600000.0
2009-01-27 03:05:00,78.3,78.335,78.25,78.255,192200000.0
2009-01-27 03:10:00,78.255,78.305,78.255,78.305,92800000.0
2009-01-27 03:15:00,78.3,78.325,78.235,78.245,263800000.0
2009-01-27 03:20:00,78.245,78.245,78.195,78.205,228200000.0
2009-01-27 03:25:00,78.24,78.24,78.175,78.19,177400000.0
2009-01-27 03:30:00,78.185,78.21,78.16,78.19,351800000.0
2009-01-27 03:35:00,78.19,78.235,78.17,78.205,304800000.0
2009-01-27 03:40:00,78.205,78.22,78.13,78.135,416000000.0
2009-01-27 03:45:00,78.135,78.175,78.115,78.155,470200000.0
2009-01-27 03:50:00,78.155,78.19,78.155,78.185,91200000.0
2009-01-27 03:55:00,78.195,78.255,78.195,78.205,165000000.0
2009-01-27 04:00:00,78.205,78.255,78.205,78.205,103800000.0
2009-01-27 04:05:00,78.21,78.24,78.205,78.23,105600000.0
2009-01-27 04:10:00,78.225,78.255,78.21,78.245,109000000.0
2009-01-27 04:15:00,78.245,78.245,78.175,78.2,185600000.0
2009-01-27 04:20:00,78.185,78.215,78.185,78.205,83200000.0
2009-01-27 04:25:00,78.22,78.245,78.185,78.24,271000000.0
2009-01-27 04:30:00,78.23,78.28,78.225,78.28,397600000.0
2009-01-27 04:35:00,78.28,78.295,78.215,78.285,255400000.0
2009-01-27 04:40:00,78.285,78.455,78.285,78.43,286400000.0
2009-01-27 04:45:00,78.435,78.565,78.42,78.5,390600000.0
2009-01-27 04:50:00,78.495,78.86,78.41,78.72,951600000.0
2009-01-27 04:55:00,78.72,79.08,78.7,79.05,1000600000.0
2009-01-27 05:00:00,79.06,79.065,78.845,79.005,609400000.0
2009-01-27 05:05:00,79.005,79.025,78.9,78.905,579000000.0
2009-01-27 05:10:00,78.9,78.92,78.795,78.835,379400000.0
2009-01-27 05:15:00,78.835,78.855,78.725,78.75,730400000.0
2009-01-27 05:20:00,78.74,78.945,78.715,78.885,585600000.0
2009-01-27 05:25:00,78.885,78.9,78.815,78.89,418800000.0
2009-01-27 05:30:00,78.89,79.065,78.89,79.01,710000000.0
2009-01-27 05:35:00,79.01,79.06,78.975,78.975,350400000.0
2009-01-27 05:40:00,78.975,78.985,78.795,78.855,455000000.0
2009-01-27 05:45:00,78.855,78.945,78.845,78.92,147000000.0
2009-01-27 05:50:00,78.92,78.92,78.695,78.795,646000000.0
2009-01-27 05:55:00,78.795,78.835,78.785,78.8,376800000.0
2009-01-27 06:00:00,78.8,78.875,78.65,78.855,436200000.0
2009-01-27 06:05:00,78.86,78.925,78.855,78.925,275600000.0
2009-01-27 06:10:00,78.925,78.965,78.895,78.895,196000000.0
2009-01-27 06:15:00,78.895,78.895,78.705,78.805,505800000.0
2009-01-27 06:20:00,78.805,78.835,78.79,78.82,279200000.0
2009-01-27 06:25:00,78.825,78.925,78.815,78.82,196000000.0
2009-01-27 06:30:00,78.815,78.9,78.8,78.89,202200000.0
2009-01-27 06:35:00,78.89,78.89,78.625,78.7,928200000.0
2009-01-27 06:40:00,78.7,78.745,78.665,78.68,817600000.0
2009-01-27 06:45:00,78.695,78.715,78.575,78.58,676600000.0
2009-01-27 06:50:00,78.59,78.625,78.485,78.58,789600000.0
2009-01-27 06:55:00,78.58,78.625,78.555,78.57,201600000.0
2009-01-27 07:00:00,78.57,78.625,78.545,78.61,263200000.0
2009-01-27 07:05:00,78.61,78.69,78.59,78.69,296400000.0
2009-01-27 07:10:00,78.69,78.71,78.605,78.615,352400000.0
2009-01-27 07:15:00,78.62,78.645,78.58,78.645,386000000.0
2009-01-27 07:20:00,78.645,78.675,78.625,78.625,270800000.0
2009-01-27 07:25:00,78.625,78.645,78.59,78.605,224000000.0
2009-01-27 07:30:00,78.61,78.72,78.605,78.71,223800000.0
2009-01-27 07:35:00,78.705,78.835,78.665,78.825,306600000.0
2009-01-27 07:40:00,78.825,78.84,78.695,78.715,223800000.0
2009-01-27 07:45:00,78.72,78.745,78.69,78.69,94400000.0
2009-01-27 07:50:00,78.69,78.745,78.64,78.74,169200000.0
2009-01-27 07:55:00,78.735,78.765,78.705,78.76,162000000.0
2009-01-27 08:00:00,78.755,78.82,78.66,78.73,189200000.0
2009-01-27 08:05:00,78.73,78.775,78.715,78.73,236400000.0
2009-01-27 08:10:00,78.73,78.735,78.6,78.62,380200000.0
2009-01-27 08:15:00,78.62,78.63,78.47,78.505,718400000.0
2009-01-27 08:20:00,78.51,78.56,78.44,78.55,725800000.0
2009-01-27 08:25:00,78.555,78.605,78.525,78.595,372200000.0
2009-01-27 08:30:00,78.595,78.605,78.515,78.515,328400000.0
2009-01-27 08:35:00,78.515,78.515,78.355,78.45,484600000.0
2009-01-27 08:40:00,78.455,78.545,78.455,78.505,634400000.0
2009-01-27 08:45:00,78.5,78.545,78.495,78.5,264200000.0
2009-01-27 08:50:00,78.495,78.505,78.445,78.47,262400000.0
2009-01-27 08:55:00,78.47,78.54,78.455,78.53,308400000.0
2009-01-27 09:00:00,78.535,78.595,78.5,78.57,293000000.0
2009-01-27 09:05:00,78.575,78.63,78.495,78.605,586000000.0
2009-01-27 09:10:00,78.61,78.88,78.575,78.755,903800000.0
2009-01-27 09:15:00,78.76,78.89,78.71,78.875,750600000.0
2009-01-27 09:20:00,78.875,79.085,78.855,78.975,997199999.0
2009-01-27 09:25:00,78.965,79.07,78.945,78.99,716800000.0
2009-01-27 09:30:00,79.0,79.145,78.99,79.145,867600000.0
2009-01-27 09:35:00,79.135,79.435,79.115,79.315,1026600000.0
2009-01-27 09:40:00,79.31,79.325,79.19,79.3,914600000.0
2009-01-27 09:45:00,79.3,79.345,79.175,79.18,883600000.0
2009-01-27 09:50:00,79.18,79.325,79.165,79.195,864200000.0
2009-01-27 09:55:00,79.2,79.415,79.185,79.36,811400000.0
2009-01-27 10:00:00,79.36,79.39,79.205,79.225,1089299999.0
2009-01-27 10:05:00,79.215,79.23,79.04,79.18,804000000.0
2009-01-27 10:10:00,79.185,79.19,79.04,79.055,734000000.0
2009-01-27 10:15:00,79.05,79.055,78.835,79.015,870800000.0
2009-01-27 10:20:00,79.015,79.05,78.905,79.04,672000000.0
2009-01-27 10:25:00,79.045,79.14,79.045,79.105,559200000.0
2009-01-27 10:30:00,79.105,79.12,79.04,79.05,487600000.0
2009-01-27 10:35:00,79.05,79.07,78.98,79.005,344400000.0
2009-01-27 10:40:00,79.0,79.0,78.875,78.935,734000000.0
2009-01-27 10:45:00,78.935,78.955,78.895,78.915,293600000.0
2009-01-27 10:50:00,78.91,78.97,78.835,78.88,905600001.0
2009-01-27 10:55:00,78.885,78.935,78.85,78.895,695800000.0
2009-01-27 11:00:00,78.885,79.215,78.865,79.09,1201600000.0
2009-01-27 11:05:00,79.09,79.215,78.995,79.045,1039400000.0
2009-01-27 11:10:00,79.05,79.1,78.925,78.995,903200000.0
2009-01-27 11:15:00,78.995,79.035,78.86,78.97,1057800000.0
2009-01-27 11:20:00,78.97,79.0,78.9,78.94,1070800000.0
2009-01-27 11:25:00,78.945,79.09,78.885,79.045,840600000.0
2009-01-27 11:30:00,79.05,79.07,78.94,79.005,934400000.0
2009-01-27 11:35:00,79.0,79.005,78.83,78.855,659600000.0
2009-01-27 11:40:00,78.86,78.95,78.8,78.805,574600000.0
2009-01-27 11:45:00,78.8,78.8,78.72,78.725,608600000.0
2009-01-27 11:50:00,78.73,78.775,78.67,78.73,572600000.0
2009-01-27 11:55:00,78.725,78.76,78.68,78.755,509200000.0
2009-01-27 12:00:00,78.75,78.785,78.625,78.63,659200000.0
2009-01-27 12:05:00,78.635,78.68,78.545,78.56,1012000000.0
2009-01-27 12:10:00,78.565,78.605,78.475,78.57,984600001.0
2009-01-27 12:15:00,78.575,78.59,78.445,78.485,898600000.0
2009-01-27 12:20:00,78.48,78.485,78.325,78.335,713200000.0
2009-01-27 12:25:00,78.32,78.475,78.315,78.46,646400000.0
2009-01-27 12:30:00,78.465,78.52,78.34,78.36,732400000.0
2009-01-27 12:35:00,78.355,78.405,78.235,78.24,438000000.0
2009-01-27 12:40:00,78.235,78.305,78.18,78.18,922400000.0
2009-01-27 12:45:00,78.18,78.28,78.105,78.245,1089100000.0
2009-01-27 12:50:00,78.245,78.41,78.215,78.41,529200000.0
2009-01-27 12:55:00,78.405,78.445,78.375,78.42,440600000.0
2009-01-27 13:00:00,78.425,78.53,78.42,78.49,593000000.0
2009-01-27 13:05:00,78.5,78.525,78.465,78.52,424000000.0
2009-01-27 13:10:00,78.515,78.585,78.51,78.555,648000000.0
2009-01-27 13:15:00,78.545,78.56,78.475,78.49,435200000.0
2009-01-27 13:20:00,78.49,78.5,78.285,78.3,819600000.0
2009-01-27 13:25:00,78.3,78.3,78.11,78.175,824000000.0
2009-01-27 13:30:00,78.175,78.23,78.15,78.22,930200000.0
2009-01-27 13:35:00,78.225,78.295,78.21,78.285,490000000.0
2009-01-27 13:40:00,78.285,78.3,78.165,78.18,552000000.0
2009-01-27 13:45:00,78.185,78.215,78.085,78.13,512000000.0
2009-01-27 13:50:00,78.125,78.275,78.125,78.215,754200000.0
2009-01-27 13:55:00,78.22,78.265,78.175,78.245,685800000.0
2009-01-27 14:00:00,78.245,78.295,78.215,78.26,532800000.0
2009-01-27 14:05:00,78.265,78.34,78.24,78.285,749800000.0
2009-01-27 14:10:00,78.28,78.37,78.27,78.35,498800000.0
2009-01-27 14:15:00,78.34,78.365,78.265,78.265,468800000.0
2009-01-27 14:20:00,78.27,78.29,77.99,78.025,932400000.0
2009-01-27 14:25:00,78.025,78.175,78.02,78.155,897800000.0
2009-01-27 14:30:00,78.155,78.185,78.08,78.145,867200001.0
2009-01-27 14:35:00,78.15,78.195,78.115,78.15,711600000.0
2009-01-27 14:40:00,78.15,78.17,78.035,78.075,578600000.0
2009-01-27 14:45:00,78.065,78.205,78.065,78.185,732000000.0
2009-01-27 14:50:00,78.19,78.27,78.185,78.235,430400000.0
2009-01-27 14:55:00,78.24,78.3,78.23,78.265,631400000.0
2009-01-27 15:00:00,78.27,78.34,78.23,78.325,619800000.0
2009-01-27 15:05:00,78.325,78.405,78.325,78.385,691200000.0
2009-01-27 15:10:00,78.39,78.405,78.215,78.305,994100000.0
2009-01-27 15:15:00,78.31,78.345,78.16,78.17,681400000.0
2009-01-27 15:20:00,78.165,78.235,78.165,78.215,893200000.0
2009-01-27 15:25:00,78.215,78.22,78.125,78.19,592800000.0
2009-01-27 15:30:00,78.195,78.285,78.195,78.28,725400000.0
2009-01-27 15:35:00,78.29,78.295,78.18,78.27,575400000.0
2009-01-27 15:40:00,78.265,78.305,78.23,78.27,617400000.0
2009-01-27 15:45:00,78.275,78.325,78.175,78.21,669100000.0
2009-01-27 15:50:00,78.2,78.33,78.19,78.275,537400000.0
2009-01-27 15:55:00,78.28,78.38,78.255,78.35,637600000.0
2009-01-27 16:00:00,78.35,78.4,78.24,78.33,821200000.0
2009-01-27 16:05:00,78.33,78.45,78.315,78.4,820800000.0
2009-01-27 16:10:00,78.41,78.465,78.405,78.425,742000000.0
2009-01-27 16:15:00,78.42,78.485,78.405,78.475,678600000.0
2009-01-27 16:20:00,78.47,78.475,78.34,78.415,659400000.0
2009-01-27 16:25:00,78.415,78.425,78.33,78.355,724400000.0
2009-01-27 16:30:00,78.355,78.385,78.24,78.365,854000000.0
2009-01-27 16:35:00,78.365,78.505,78.325,78.465,957799999.0
2009-01-27 16:40:00,78.47,78.495,78.36,78.42,797300000.0
2009-01-27 16:45:00,78.415,78.47,78.35,78.435,692200000.0
2009-01-27 16:50:00,78.425,78.445,78.285,78.325,901800000.0
2009-01-27 16:55:00,78.325,78.38,78.3,78.37,1256200000.0
2009-01-27 17:00:00,78.365,78.375,78.02,78.105,1143200001.0
2009-01-27 17:05:00,78.11,78.12,77.815,77.84,1288500000.0
2009-01-27 17:10:00,77.83,77.86,77.51,77.74,1403500000.0
2009-01-27 17:15:00,77.745,77.745,77.505,77.51,913400000.0
2009-01-27 17:20:00,77.52,77.735,77.475,77.665,1091600000.0
2009-01-27 17:25:00,77.67,77.75,77.67,77.72,688400000.0
2009-01-27 17:30:00,77.72,77.77,77.585,77.69,843000000.0
2009-01-27 17:35:00,77.695,77.795,77.685,77.785,662200000.0
2009-01-27 17:40:00,77.785,77.895,77.76,77.865,804000000.0
2009-01-27 17:45:00,77.865,77.895,77.775,77.82,715000000.0
2009-01-27 17:50:00,77.815,78.035,77.805,77.995,809400000.0
2009-01-27 17:55:00,77.995,78.085,77.94,78.03,1505600002.0
2009-01-27 18:00:00,78.035,78.035,77.895,77.895,1153500000.0
2009-01-27 18:05:00,77.895,78.135,77.86,78.1,771000000.0
2009-01-27 18:10:00,78.085,78.18,78.07,78.08,862000000.0
2009-01-27 18:15:00,78.09,78.21,77.985,77.985,1084499999.0
2009-01-27 18:20:00,77.975,78.0,77.92,77.97,745000000.0
2009-01-27 18:25:00,77.97,78.085,77.96,78.01,989000000.0
2009-01-27 18:30:00,78.01,78.11,77.985,78.015,903400000.0
2009-01-27 18:35:00,78.015,78.165,78.0,78.09,718400000.0
2009-01-27 18:40:00,78.09,78.125,77.995,78.06,766000000.0
2009-01-27 18:45:00,78.06,78.12,78.05,78.09,643800000.0
2009-01-27 18:50:00,78.095,78.17,78.07,78.155,681800000.0
2009-01-27 18:55:00,78.155,78.18,78.095,78.135,331600000.0
2009-01-27 19:00:00,78.13,78.22,78.09,78.195,402800000.0
2009-01-27 19:05:00,78.19,78.255,78.165,78.205,434600000.0
2009-01-27 19:10:00,78.19,78.245,78.15,78.165,308800000.0
2009-01-27 19:15:00,78.17,78.21,78.11,78.21,263200000.0
2009-01-27 19:20:00,78.205,78.265,78.19,78.245,412000000.0
2009-01-27 19:25:00,78.245,78.33,78.19,78.32,440400000.0
2009-01-27 19:30:00,78.32,78.355,78.17,78.195,398600000.0
2009-01-27 19:35:00,78.195,78.21,78.1,78.15,359800000.0
2009-01-27 19:40:00,78.15,78.225,78.12,78.165,257800000.0
2009-01-27 19:45:00,78.16,78.18,77.99,78.055,571400000.0
2009-01-27 19:50:00,78.055,78.06,77.98,78.045,336200000.0
2009-01-27 19:55:00,78.045,78.125,78.035,78.065,360400000.0
2009-01-27 20:00:00,78.065,78.085,77.955,77.955,509600000.0
2009-01-27 20:05:00,77.955,77.965,77.89,77.93,544400000.0
2009-01-27 20:10:00,77.93,78.02,77.93,77.99,396400000.0
2009-01-27 20:15:00,77.99,78.06,77.97,78.0,394800000.0
2009-01-27 20:20:00,77.995,78.085,77.945,78.085,480400000.0
2009-01-27 20:25:00,78.085,78.105,77.995,78.01,572200000.0
2009-01-27 20:30:00,78.015,78.02,77.935,77.965,472200000.0
2009-01-27 20:35:00,77.96,78.02,77.96,77.99,299800000.0
2009-01-27 20:40:00,77.99,78.09,77.96,78.02,483000000.0
2009-01-27 20:45:00,78.02,78.055,77.89,77.97,545000000.0
2009-01-27 20:50:00,77.97,78.005,77.93,77.98,509800000.0
2009-01-27 20:55:00,77.98,77.985,77.815,77.875,398600000.0
2009-01-27 21:00:00,77.875,77.97,77.8,77.945,595400000.0
2009-01-27 21:05:00,77.945,77.975,77.86,77.975,410400000.0
2009-01-27 21:10:00,77.99,78.065,77.97,78.025,378600000.0
2009-01-27 21:15:00,78.025,78.125,77.99,78.065,840200000.0
2009-01-27 21:20:00,78.07,78.07,77.955,77.995,588400000.0
2009-01-27 21:25:00,77.995,78.02,77.93,77.96,519400000.0
2009-01-27 21:30:00,77.955,77.965,77.845,77.94,495200000.0
2009-01-27 21:35:00,77.95,78.06,77.94,77.96,510600000.0
2009-01-27 21:40:00,77.965,78.05,77.945,78.005,364400000.0
2009-01-27 21:45:00,78.0,78.025,77.95,78.005,479600000.0
2009-01-27 21:50:00,78.01,78.105,78.01,78.07,475000000.0
2009-01-27 21:55:00,78.07,78.15,78.03,78.13,631400000.0
2009-01-27 22:00:00,78.135,78.19,78.1,78.125,737200000.0
2009-01-27 22:05:00,78.135,78.15,78.115,78.135,260000000.0
2009-01-27 22:10:00,78.135,78.155,78.072,78.135,216200000.0
2009-01-27 22:15:00,78.14,78.21,78.11,78.175,316600000.0
2009-01-27 22:20:00,78.17,78.295,78.17,78.25,318400000.0
2009-01-27 22:25:00,78.25,78.375,78.185,78.3,455000000.0
2009-01-27 22:30:00,78.295,78.31,78.21,78.225,480000000.0
2009-01-27 22:35:00,78.225,78.225,78.135,78.16,496600000.0
2009-01-27 22:40:00,78.16,78.2,78.13,78.14,369200000.0
2009-01-27 22:45:00,78.145,78.17,78.1,78.14,395600000.0
2009-01-27 22:50:00,78.14,78.185,78.14,78.165,294600000.0
2009-01-27 22:55:00,78.165,78.2,78.06,78.08,386000000.0
2009-01-27 23:00:00,78.08,78.12,78.06,78.075,233600000.0
2009-01-27 23:05:00,78.08,78.09,78.035,78.045,162500000.0
2009-01-27 23:10:00,78.045,78.065,77.985,78.005,332600000.0
2009-01-27 23:15:00,78.005,78.005,77.86,77.91,325600000.0
2009-01-27 23:20:00,77.91,77.925,77.86,77.92,286600000.0
2009-01-27 23:25:00,77.925,77.93,77.775,77.805,401600000.0
2009-01-27 23:30:00,77.805,77.885,77.795,77.835,282600000.0
2009-01-27 23:35:00,77.84,77.875,77.81,77.86,298600000.0
2009-01-27 23:40:00,77.865,77.89,77.83,77.875,369400000.0
2009-01-27 23:45:00,77.88,77.905,77.85,77.85,239800000.0
2009-01-27 23:50:00,77.85,77.89,77.835,77.87,130800000.0
2009-01-27 23:55:00,77.87,77.905,77.82,77.84,152200000.0
2009-01-28 00:00:00,77.845,77.895,77.82,77.84,121600000.0
2009-01-28 00:05:00,77.845,77.89,77.84,77.845,63200000.0
2009-01-28 00:10:00,77.84,77.88,77.82,77.86,86600000.0
2009-01-28 00:15:00,77.875,77.92,77.865,77.91,88000000.0
2009-01-28 00:20:00,77.91,77.985,77.91,77.985,184200000.0
2009-01-28 00:25:00,77.99,78.12,77.99,78.115,364200000.0
2009-01-28 00:30:00,78.115,78.19,78.075,78.18,293600000.0
2009-01-28 00:35:00,78.18,78.225,78.12,78.215,255200000.0
2009-01-28 00:40:00,78.22,78.225,78.1,78.175,395800000.0
2009-01-28 00:45:00,78.16,78.165,78.04,78.065,207000000.0
2009-01-28 00:50:00,78.06,78.065,78.0,78.03,121200000.0
2009-01-28 00:55:00,78.025,78.055,78.02,78.05,244200000.0
2009-01-28 01:00:00,78.05,78.125,78.04,78.1,296000000.0
2009-01-28 01:05:00,78.1,78.135,78.09,78.11,313800000.0
2009-01-28 01:10:00,78.105,78.295,78.105,78.265,592000000.0
2009-01-28 01:15:00,78.26,78.32,78.225,78.235,417100000.0
2009-01-28 01:20:00,78.245,78.265,78.14,78.205,335400000.0
2009-01-28 01:25:00,78.21,78.21,78.115,78.135,206000000.0
2009-01-28 01:30:00,78.125,78.165,78.115,78.16,126600000.0
2009-01-28 01:35:00,78.15,78.39,78.145,78.365,784300000.0
2009-01-28 01:40:00,78.365,78.385,78.315,78.34,612800000.0
2009-01-28 01:45:00,78.34,78.375,78.31,78.365,364200000.0
2009-01-28 01:50:00,78.365,78.375,78.31,78.315,313200000.0
2009-01-28 01:55:00,78.3,78.355,78.29,78.33,740800000.0
2009-01-28 02:00:00,78.33,78.43,78.32,78.345,1058400001.0
2009-01-28 02:05:00,78.35,78.43,78.34,78.425,704200000.0
2009-01-28 02:10:00,78.42,78.51,78.41,78.455,770000000.0
2009-01-28 02:15:00,78.455,78.455,78.4,78.425,831600000.0
2009-01-28 02:20:00,78.42,78.435,78.385,78.39,381200000.0
2009-01-28 02:25:00,78.39,78.425,78.385,78.4,336200000.0
2009-01-28 02:30:00,78.395,78.53,78.385,78.415,1171200000.0
2009-01-28 02:35:00,78.4,78.41,78.23,78.3,838200001.0
2009-01-28 02:40:00,78.315,78.325,78.185,78.25,801600000.0
2009-01-28 02:45:00,78.25,78.28,78.05,78.05,1062400000.0
2009-01-28 02:50:00,78.05,78.08,77.925,77.935,1590600002.0
2009-01-28 02:55:00,77.935,78.05,77.89,78.01,1203200000.0
2009-01-28 03:00:00,78.015,78.04,77.965,77.995,824800000.0
2009-01-28 03:05:00,77.985,77.995,77.855,77.875,975400000.0
2009-01-28 03:10:00,77.875,77.98,77.86,77.98,502800000.0
2009-01-28 03:15:00,77.98,78.03,77.97,78.015,427000000.0
2009-01-28 03:20:00,78.01,78.045,77.995,78.045,586800000.0
2009-01-28 03:25:00,78.045,78.11,78.045,78.06,466800000.0
2009-01-28 03:30:00,78.065,78.08,77.985,78.025,793000000.0
2009-01-28 03:35:00,78.03,78.055,78.005,78.05,396000000.0
2009-01-28 03:40:00,78.05,78.105,78.05,78.105,505400000.0
2009-01-28 03:45:00,78.1,78.105,78.08,78.095,154600000.0
2009-01-28 03:50:00,78.09,78.21,78.085,78.19,403600000.0
2009-01-28 03:55:00,78.195,78.235,78.185,78.235,340400000.0
2009-01-28 04:00:00,78.24,78.24,78.19,78.23,393400000.0
2009-01-28 04:05:00,78.23,78.325,78.225,78.31,629000000.0
2009-01-28 04:10:00,78.315,78.335,78.11,78.11,635000000.0
2009-01-28 04:15:00,78.115,78.17,78.09,78.155,408000000.0
2009-01-28 04:20:00,78.155,78.305,78.155,78.305,388200000.0
2009-01-28 04:25:00,78.305,78.405,78.255,78.39,690200000.0
2009-01-28 04:30:00,78.39,78.45,78.3,78.3,790800000.0
2009-01-28 04:35:00,78.3,78.3,78.235,78.235,402800000.0
2009-01-28 04:40:00,78.23,78.24,78.2,78.215,296800000.0
2009-01-28 04:45:00,78.21,78.37,78.185,78.33,472800000.0
2009-01-28 04:50:00,78.335,78.345,78.27,78.29,349200000.0
2009-01-28 04:55:00,78.285,78.415,78.285,78.37,409400000.0
2009-01-28 05:00:00,78.37,78.395,78.33,78.34,314400000.0
2009-01-28 05:05:00,78.34,78.34,78.255,78.265,411800000.0
2009-01-28 05:10:00,78.27,78.335,78.255,78.28,310000000.0
2009-01-28 05:15:00,78.28,78.295,78.26,78.26,178000000.0
2009-01-28 05:20:00,78.26,78.265,78.2,78.2,302600000.0
2009-01-28 05:25:00,78.21,78.235,78.19,78.23,281000000.0
2009-01-28 05:30:00,78.23,78.305,78.23,78.295,349800000.0
2009-01-28 05:35:00,78.29,78.39,78.22,78.315,468600000.0
2009-01-28 05:40:00,78.32,78.335,78.285,78.305,343800000.0
2009-01-28 05:45:00,78.31,78.31,78.23,78.265,205400000.0
2009-01-28 05:50:00,78.27,78.305,78.23,78.28,265400000.0
2009-01-28 05:55:00,78.275,78.275,78.24,78.245,199400000.0
2009-01-28 06:00:00,78.25,78.29,78.235,78.29,145200000.0
2009-01-28 06:05:00,78.29,78.305,78.26,78.28,349000000.0
2009-01-28 06:10:00,78.275,78.305,78.24,78.265,368200000.0
2009-01-28 06:15:00,78.265,78.285,78.25,78.26,319600000.0
2009-01-28 06:20:00,78.265,78.28,78.21,78.26,427000000.0
2009-01-28 06:25:00,78.265,78.315,78.255,78.315,305200000.0
2009-01-28 06:30:00,78.31,78.425,78.305,78.38,413400000.0
2009-01-28 06:35:00,78.38,78.42,78.34,78.42,478800000.0
2009-01-28 06:40:00,78.425,78.46,78.25,78.355,701600000.0
2009-01-28 06:45:00,78.35,78.36,78.28,78.325,200600000.0
2009-01-28 06:50:00,78.33,78.355,78.32,78.32,178800000.0
2009-01-28 06:55:00,78.315,78.47,78.3,78.445,434800000.0
2009-01-28 07:00:00,78.445,78.45,78.325,78.34,473800000.0
2009-01-28 07:05:00,78.34,78.365,78.215,78.315,489800000.0
2009-01-28 07:10:00,78.32,78.32,78.245,78.25,442200000.0
2009-01-28 07:15:00,78.25,78.26,78.1,78.125,606800000.0
2009-01-28 07:20:00,78.13,78.275,78.13,78.26,539000000.0
2009-01-28 07:25:00,78.27,78.345,78.235,78.335,395000000.0
2009-01-28 07:30:00,78.33,78.355,78.31,78.345,253200000.0
2009-01-28 07:35:00,78.345,78.375,78.31,78.33,386600000.0
2009-01-28 07:40:00,78.325,78.36,78.25,78.265,332600000.0
2009-01-28 07:45:00,78.28,78.325,78.26,78.325,113400000.0
2009-01-28 07:50:00,78.32,78.39,78.27,78.31,379800000.0
2009-01-28 07:55:00,78.315,78.355,78.29,78.34,436000000.0
2009-01-28 08:00:00,78.335,78.36,78.295,78.32,382000000.0
2009-01-28 08:05:00,78.315,78.335,78.295,78.31,234400000.0
2009-01-28 08:10:00,78.31,78.325,78.19,78.315,364800000.0
2009-01-28 08:15:00,78.315,78.345,78.26,78.265,480600000.0
2009-01-28 08:20:00,78.27,78.295,78.26,78.28,331200000.0
2009-01-28 08:25:00,78.285,78.305,78.2,78.205,502600000.0
2009-01-28 08:30:00,78.205,78.285,78.15,78.285,460400000.0
2009-01-28 08:35:00,78.29,78.31,78.22,78.245,269400000.0
2009-01-28 08:40:00,78.245,78.355,78.225,78.235,418400000.0
2009-01-28 08:45:00,78.235,78.4,78.23,78.355,443800000.0
2009-01-28 08:50:00,78.355,78.37,78.325,78.37,139600000.0
2009-01-28 08:55:00,78.365,78.365,78.275,78.295,389400000.0
2009-01-28 09:00:00,78.295,78.38,78.27,78.325,357000000.0
2009-01-28 09:05:00,78.32,78.44,78.32,78.375,534800000.0
2009-01-28 09:10:00,78.37,78.405,78.275,78.285,508600000.0
2009-01-28 09:15:00,78.275,78.305,78.015,78.03,478400000.0
2009-01-28 09:20:00,78.03,78.28,78.025,78.14,801300000.0
2009-01-28 09:25:00,78.145,78.33,78.1,78.33,699600000.0
2009-01-28 09:30:00,78.33,78.35,78.21,78.22,732000000.0
2009-01-28 09:35:00,78.22,78.35,78.16,78.35,805800000.0
2009-01-28 09:40:00,78.355,78.435,78.325,78.355,572000000.0
2009-01-28 09:45:00,78.355,78.385,78.335,78.36,523400000.0
2009-01-28 09:50:00,78.365,78.445,78.345,78.395,691800000.0
2009-01-28 09:55:00,78.395,78.485,78.365,78.445,568600000.0
2009-01-28 10:00:00,78.445,78.65,78.44,78.59,509200000.0
2009-01-28 10:05:00,78.59,78.66,78.55,78.615,506400000.0
2009-01-28 10:10:00,78.6,78.655,78.42,78.465,789800000.0
2009-01-28 10:15:00,78.47,78.54,78.385,78.455,575000000.0
2009-01-28 10:20:00,78.46,78.61,78.405,78.565,558200000.0
2009-01-28 10:25:00,78.57,78.67,78.53,78.545,744400000.0
2009-01-28 10:30:00,78.545,78.57,78.435,78.51,454800000.0
2009-01-28 10:35:00,78.515,78.675,78.515,78.625,601200000.0
2009-01-28 10:40:00,78.63,78.64,78.455,78.595,517400000.0
2009-01-28 10:45:00,78.585,78.735,78.575,78.705,488800000.0
2009-01-28 10:50:00,78.7,78.735,78.57,78.615,657000000.0
2009-01-28 10:55:00,78.62,78.62,78.515,78.52,473400000.0
2009-01-28 11:00:00,78.53,78.71,78.51,78.65,454200000.0
2009-01-28 11:05:00,78.655,78.685,78.595,78.62,473400000.0
2009-01-28 11:10:00,78.625,78.625,78.51,78.52,505000000.0
2009-01-28 11:15:00,78.515,78.55,78.42,78.485,941000000.0
2009-01-28 11:20:00,78.48,78.48,78.315,78.435,615200000.0
2009-01-28 11:25:00,78.435,78.465,78.31,78.315,310800000.0
2009-01-28 11:30:00,78.315,78.4,78.265,78.385,318600000.0
2009-01-28 11:35:00,78.38,78.53,78.365,78.445,463800000.0
2009-01-28 11:40:00,78.445,78.455,78.285,78.315,536600000.0
2009-01-28 11:45:00,78.315,78.385,78.29,78.355,553200000.0
2009-01-28 11:50:00,78.36,78.42,78.27,78.285,495000000.0
2009-01-28 11:55:00,78.285,78.345,78.2,78.285,598000000.0
2009-01-28 12:00:00,78.29,78.345,78.225,78.255,591800000.0
2009-01-28 12:05:00,78.26,78.345,78.23,78.315,437800000.0
2009-01-28 12:10:00,78.315,78.315,78.175,78.23,384400000.0
2009-01-28 12:15:00,78.23,78.27,78.135,78.17,501300000.0
2009-01-28 12:20:00,78.175,78.245,78.12,78.145,399000000.0
2009-01-28 12:25:00,78.145,78.165,78.08,78.09,370800000.0
2009-01-28 12:30:00,78.085,78.145,77.94,77.995,797800000.0
2009-01-28 12:35:00,78.0,78.075,77.97,78.07,525500000.0
2009-01-28 12:40:00,78.065,78.08,77.995,78.06,555600000.0
2009-01-28 12:45:00,78.07,78.1,78.03,78.05,560000000.0
2009-01-28 12:50:00,78.05,78.075,78.005,78.045,367200000.0
2009-01-28 12:55:00,78.045,78.175,78.045,78.1,491200000.0
2009-01-28 13:00:00,78.09,78.13,78.055,78.075,344600000.0
2009-01-28 13:05:00,78.075,78.15,78.07,78.15,643200000.0
2009-01-28 13:10:00,78.155,78.17,78.105,78.15,482000000.0
2009-01-28 13:15:00,78.145,78.16,78.085,78.12,396600000.0
2009-01-28 13:20:00,78.12,78.195,78.09,78.155,398600000.0
2009-01-28 13:25:00,78.165,78.185,78.12,78.175,315000000.0
2009-01-28 13:30:00,78.18,78.28,78.135,78.27,437000000.0
2009-01-28 13:35:00,78.265,78.265,78.185,78.24,444200000.0
2009-01-28 13:40:00,78.24,78.24,78.16,78.225,447600000.0
2009-01-28 13:45:00,78.22,78.28,78.2,78.25,419600000.0
2009-01-28 13:50:00,78.255,78.265,78.215,78.225,379800000.0
2009-01-28 13:55:00,78.225,78.26,78.205,78.22,363000000.0
2009-01-28 14:00:00,78.22,78.375,78.22,78.355,569400000.0
2009-01-28 14:05:00,78.36,78.37,78.285,78.295,333200000.0
2009-01-28 14:10:00,78.3,78.315,78.22,78.245,270600000.0
2009-01-28 14:15:00,78.25,78.28,78.205,78.275,360400000.0
2009-01-28 14:20:00,78.275,78.29,78.215,78.265,233600000.0
2009-01-28 14:25:00,78.265,78.29,78.185,78.19,242200000.0
2009-01-28 14:30:00,78.185,78.32,78.175,78.315,581600000.0
2009-01-28 14:35:00,78.315,78.395,78.27,78.34,450000000.0
2009-01-28 14:40:00,78.34,78.43,78.265,78.265,615000000.0
2009-01-28 14:45:00,78.27,78.49,78.265,78.36,820600001.0
2009-01-28 14:50:00,78.37,78.445,78.36,78.415,403400000.0
2009-01-28 14:55:00,78.41,78.465,78.29,78.3,702800000.0
2009-01-28 15:00:00,78.295,78.3,78.125,78.21,692600000.0
2009-01-28 15:05:00,78.2,78.285,78.16,78.245,515400000.0
2009-01-28 15:10:00,78.255,78.26,78.17,78.185,384600000.0
2009-01-28 15:15:00,78.175,78.245,78.165,78.195,397800000.0
2009-01-28 15:20:00,78.19,78.33,78.19,78.315,458200000.0
2009-01-28 15:25:00,78.31,78.335,78.23,78.305,473200000.0
2009-01-28 15:30:00,78.305,78.315,78.22,78.245,560900000.0
2009-01-28 15:35:00,78.24,78.255,78.135,78.18,555800000.0
2009-01-28 15:40:00,78.19,78.205,78.11,78.18,465200000.0
2009-01-28 15:45:00,78.175,78.195,78.14,78.185,410000000.0
2009-01-28 15:50:00,78.19,78.265,78.15,78.245,560000000.0
2009-01-28 15:55:00,78.245,78.3,78.225,78.25,507400000.0
2009-01-28 16:00:00,78.26,78.335,78.245,78.315,437600000.0
2009-01-28 16:05:00,78.315,78.32,78.245,78.28,584200000.0
2009-01-28 16:10:00,78.27,78.385,78.245,78.295,698400000.0
2009-01-28 16:15:00,78.295,78.33,78.195,78.29,547400000.0
2009-01-28 16:20:00,78.28,78.335,78.275,78.305,416200000.0
2009-01-28 16:25:00,78.3,78.365,78.245,78.34,555800000.0
2009-01-28 16:30:00,78.34,78.41,78.32,78.335,837400000.0
2009-01-28 16:35:00,78.335,78.4,78.245,78.25,543600000.0
2009-01-28 16:40:00,78.25,78.335,78.215,78.215,664600000.0
2009-01-28 16:45:00,78.22,78.285,78.21,78.25,933600000.0
2009-01-28 16:50:00,78.26,78.325,78.205,78.21,861800000.0
2009-01-28 16:55:00,78.215,78.22,78.095,78.155,879099999.0
2009-01-28 17:00:00,78.16,78.185,78.08,78.085,950600000.0
2009-01-28 17:05:00,78.09,78.19,78.085,78.145,807400000.0
2009-01-28 17:10:00,78.13,78.215,78.1,78.13,865400000.0
2009-01-28 17:15:00,78.125,78.17,78.065,78.165,920400000.0
2009-01-28 17:20:00,78.175,78.21,78.13,78.165,1058700000.0
2009-01-28 17:25:00,78.17,78.325,78.16,78.32,739000000.0
2009-01-28 17:30:00,78.315,78.395,78.23,78.24,1014600000.0
2009-01-28 17:35:00,78.245,78.34,78.245,78.32,973000000.0
2009-01-28 17:40:00,78.32,78.39,78.255,78.33,983400000.0
2009-01-28 17:45:00,78.33,78.51,78.33,78.405,849800000.0
2009-01-28 17:50:00,78.405,78.43,78.22,78.255,890300000.0
2009-01-28 17:55:00,78.25,78.305,78.205,78.275,963400001.0
2009-01-28 18:00:00,78.265,78.435,78.265,78.42,1132200000.0
2009-01-28 18:05:00,78.42,78.51,78.395,78.47,943000000.0
2009-01-28 18:10:00,78.47,78.475,78.345,78.39,909200000.0
2009-01-28 18:15:00,78.385,78.405,78.325,78.39,992200000.0
2009-01-28 18:20:00,78.385,78.465,78.355,78.445,860800001.0
2009-01-28 18:25:00,78.455,78.525,78.445,78.48,600200000.0
2009-01-28 18:30:00,78.485,78.51,78.35,78.37,805400000.0
2009-01-28 18:35:00,78.365,78.48,78.29,78.475,891000000.0
2009-01-28 18:40:00,78.46,78.615,78.41,78.555,1110000000.0
2009-01-28 18:45:00,78.545,78.55,78.45,78.495,724200000.0
2009-01-28 18:50:00,78.51,78.64,78.51,78.545,1011800000.0
2009-01-28 18:55:00,78.545,78.605,78.465,78.53,721200000.0
2009-01-28 19:00:00,78.535,78.615,78.505,78.55,913800000.0
2009-01-28 19:05:00,78.555,78.565,78.355,78.385,886400000.0
2009-01-28 19:10:00,78.385,78.465,78.345,78.465,489400000.0
2009-01-28 19:15:00,78.47,78.585,78.45,78.555,500100000.0
2009-01-28 19:20:00,78.555,78.555,78.48,78.505,386600000.0
2009-01-28 19:25:00,78.51,78.565,78.485,78.565,548800000.0
2009-01-28 19:30:00,78.56,78.58,78.51,78.52,425000000.0
2009-01-28 19:35:00,78.52,78.57,78.515,78.52,314400000.0
2009-01-28 19:40:00,78.515,78.53,78.435,78.45,412400000.0
2009-01-28 19:45:00,78.45,78.52,78.45,78.485,641000000.0
2009-01-28 19:50:00,78.485,78.515,78.44,78.515,546600000.0
2009-01-28 19:55:00,78.505,78.52,78.445,78.47,674200000.0
2009-01-28 20:00:00,78.47,78.47,78.4,78.415,479600000.0
2009-01-28 20:05:00,78.415,78.415,78.32,78.32,736400000.0
2009-01-28 20:10:00,78.32,78.41,78.32,78.365,808800000.0
2009-01-28 20:15:00,78.365,78.395,78.34,78.36,500600000.0
2009-01-28 20:20:00,78.355,78.375,78.28,78.36,566800000.0
2009-01-28 20:25:00,78.36,78.45,78.345,78.385,410600000.0
2009-01-28 20:30:00,78.385,78.45,78.375,78.445,675400000.0
2009-01-28 20:35:00,78.44,78.455,78.37,78.37,446800000.0
2009-01-28 20:40:00,78.37,78.455,78.345,78.365,560000000.0
2009-01-28 20:45:00,78.365,78.475,78.365,78.455,703400000.0
2009-01-28 20:50:00,78.45,78.57,78.45,78.53,1175200000.0
2009-01-28 20:55:00,78.535,78.55,78.405,78.41,695600000.0
2009-01-28 21:00:00,78.41,78.495,78.4,78.495,635600000.0
2009-01-28 21:05:00,78.495,78.58,78.48,78.535,690300000.0
2009-01-28 21:10:00,78.535,78.7,78.535,78.7,630900000.0
2009-01-28 21:15:00,78.71,78.72,78.43,78.645,1225400000.0
2009-01-28 21:20:00,78.655,78.775,78.42,78.51,1246600000.0
2009-01-28 21:25:00,78.51,78.51,78.28,78.43,1230600000.0
2009-01-28 21:30:00,78.435,78.475,78.185,78.3,1109700000.0
2009-01-28 21:35:00,78.3,78.385,78.19,78.38,1105200000.0
2009-01-28 21:40:00,78.38,78.38,78.265,78.29,643800000.0
2009-01-28 21:45:00,78.3,78.4,78.27,78.34,725800000.0
2009-01-28 21:50:00,78.34,78.485,78.285,78.305,739000000.0
2009-01-28 21:55:00,78.305,78.485,78.3,78.465,852800000.0
2009-01-28 22:00:00,78.465,78.51,78.245,78.28,772800000.0
2009-01-28 22:05:00,78.28,78.315,78.155,78.31,1068800000.0
2009-01-28 22:10:00,78.31,78.365,78.235,78.24,1032800000.0
2009-01-28 22:15:00,78.245,78.285,78.175,78.25,671600000.0
2009-01-28 22:20:00,78.255,78.275,78.205,78.21,547800000.0
2009-01-28 22:25:00,78.215,78.29,78.21,78.25,549400000.0
2009-01-28 22:30:00,78.25,78.365,78.23,78.335,642800000.0
2009-01-28 22:35:00,78.33,78.41,78.27,78.34,697800000.0
2009-01-28 22:40:00,78.335,78.39,78.25,78.26,812000000.0
2009-01-28 22:45:00,78.26,78.365,78.25,78.32,679800000.0
2009-01-28 22:50:00,78.345,78.43,78.315,78.36,574000000.0
2009-01-28 22:55:00,78.36,78.435,78.36,78.385,382000000.0
2009-01-28 23:00:00,78.39,78.4,78.325,78.39,429800000.0
2009-01-28 23:05:00,78.385,78.39,78.335,78.36,191600000.0
2009-01-28 23:10:00,78.365,78.49,78.36,78.485,283600000.0
2009-01-28 23:15:00,78.485,78.485,78.39,78.39,254800000.0
2009-01-28 23:20:00,78.39,78.4,78.345,78.38,166800000.0
2009-01-28 23:25:00,78.375,78.42,78.37,78.415,284600000.0
2009-01-28 23:30:00,78.41,78.49,78.395,78.49,453400000.0
2009-01-28 23:35:00,78.485,78.49,78.44,78.47,157400000.0
2009-01-28 23:40:00,78.465,78.465,78.385,78.39,214200000.0
2009-01-28 23:45:00,78.395,78.4,78.355,78.365,357000000.0
2009-01-28 23:50:00,78.365,78.395,78.335,78.37,225800000.0
2009-01-28 23:55:00,78.375,78.435,78.365,78.4,355400000.0
2009-01-29 00:00:00,78.38,78.42,78.295,78.335,98400000.0
2009-01-29 00:05:00,78.34,78.36,78.325,78.33,127800000.0
2009-01-29 00:10:00,78.33,78.42,78.33,78.415,134000000.0
2009-01-29 00:15:00,78.415,78.425,78.34,78.36,126400000.0
2009-01-29 00:20:00,78.36,78.375,78.32,78.355,37200000.0
2009-01-29 00:25:00,78.355,78.365,78.328,78.334,158200000.0
2009-01-29 00:30:00,78.335,78.385,78.32,78.385,211800000.0
2009-01-29 00:35:00,78.39,78.41,78.37,78.4,51400000.0
2009-01-29 00:40:00,78.405,78.495,78.39,78.435,141600000.0
2009-01-29 00:45:00,78.44,78.46,78.415,78.44,216400000.0
2009-01-29 00:50:00,78.44,78.445,78.355,78.365,358000000.0
2009-01-29 00:55:00,78.37,78.415,78.36,78.4,311000000.0
2009-01-29 01:00:00,78.4,78.405,78.34,78.365,290000000.0
2009-01-29 01:05:00,78.365,78.48,78.36,78.47,140200000.0
2009-01-29 01:10:00,78.465,78.505,78.435,78.485,227000000.0
2009-01-29 01:15:00,78.48,78.5,78.465,78.49,129400000.0
2009-01-29 01:20:00,78.495,78.535,78.47,78.51,264200000.0
2009-01-29 01:25:00,78.51,78.51,78.475,78.475,154200000.0
2009-01-29 01:30:00,78.475,78.475,78.4,78.415,235800000.0
2009-01-29 01:35:00,78.42,78.42,78.275,78.29,520000000.0
2009-01-29 01:40:00,78.305,78.36,78.275,78.345,450200000.0
2009-01-29 01:45:00,78.345,78.4,78.315,78.38,386400000.0
2009-01-29 01:50:00,78.385,78.51,78.375,78.5,330200000.0
2009-01-29 01:55:00,78.5,78.53,78.465,78.48,204400000.0
2009-01-29 02:00:00,78.475,78.49,78.435,78.445,218200000.0
2009-01-29 02:05:00,78.45,78.49,78.445,78.47,147600000.0
2009-01-29 02:10:00,78.475,78.6,78.465,78.565,450800000.0
2009-01-29 02:15:00,78.56,78.605,78.525,78.545,360800000.0
2009-01-29 02:20:00,78.55,78.615,78.49,78.59,530200000.0
2009-01-29 02:25:00,78.59,78.655,78.525,78.55,950400000.0
2009-01-29 02:30:00,78.545,78.58,78.515,78.555,296400000.0
2009-01-29 02:35:00,78.56,78.565,78.455,78.47,286000000.0
2009-01-29 02:40:00,78.475,78.475,78.29,78.315,650399999.0
2009-01-29 02:45:00,78.3,78.34,78.235,78.29,474500000.0
2009-01-29 02:50:00,78.29,78.355,78.285,78.305,453600000.0
2009-01-29 02:55:00,78.31,78.335,78.205,78.29,554800000.0
2009-01-29 03:00:00,78.29,78.35,78.285,78.325,331600000.0
2009-01-29 03:05:00,78.325,78.385,78.305,78.355,395000000.0
2009-01-29 03:10:00,78.355,78.36,78.21,78.22,689000000.0
2009-01-29 03:15:00,78.225,78.27,78.195,78.23,362800000.0
2009-01-29 03:20:00,78.23,78.26,78.2,78.26,325400000.0
2009-01-29 03:25:00,78.265,78.265,78.14,78.16,472600000.0
2009-01-29 03:30:00,78.165,78.22,78.16,78.21,232800000.0
2009-01-29 03:35:00,78.205,78.295,78.205,78.275,575800000.0
2009-01-29 03:40:00,78.275,78.35,78.255,78.31,400200000.0
2009-01-29 03:45:00,78.32,78.32,78.265,78.285,290600000.0
2009-01-29 03:50:00,78.295,78.34,78.285,78.315,337400000.0
2009-01-29 03:55:00,78.315,78.365,78.315,78.325,455000000.0
2009-01-29 04:00:00,78.325,78.33,78.225,78.255,472200000.0
2009-01-29 04:05:00,78.25,78.26,78.21,78.21,263400000.0
2009-01-29 04:10:00,78.205,78.205,78.08,78.19,532400000.0
2009-01-29 04:15:00,78.19,78.2,78.105,78.155,521400000.0
2009-01-29 04:20:00,78.15,78.18,78.12,78.14,210600000.0
2009-01-29 04:25:00,78.145,78.16,78.06,78.07,308600000.0
2009-01-29 04:30:00,78.075,78.1,78.05,78.07,427600000.0
2009-01-29 04:35:00,78.065,78.08,78.05,78.06,345400000.0
2009-01-29 04:40:00,78.06,78.1,78.06,78.075,239000000.0
2009-01-29 04:45:00,78.08,78.08,78.005,78.03,282600000.0
2009-01-29 04:50:00,78.035,78.115,78.03,78.1,297800000.0
2009-01-29 04:55:00,78.105,78.12,77.98,77.985,309600000.0
2009-01-29 05:00:00,77.985,78.07,77.985,78.07,327000000.0
2009-01-29 05:05:00,78.065,78.08,78.025,78.035,212400000.0
2009-01-29 05:10:00,78.04,78.115,78.035,78.095,191200000.0
2009-01-29 05:15:00,78.095,78.145,78.095,78.14,264200000.0
2009-01-29 05:20:00,78.135,78.18,78.125,78.16,241400000.0
2009-01-29 05:25:00,78.155,78.215,78.14,78.165,285200000.0
2009-01-29 05:30:00,78.155,78.165,78.095,78.11,298400000.0
2009-01-29 05:35:00,78.11,78.12,78.065,78.085,347600000.0
2009-01-29 05:40:00,78.08,78.095,78.07,78.085,234000000.0
2009-01-29 05:45:00,78.08,78.105,78.065,78.095,252000000.0
2009-01-29 05:50:00,78.095,78.095,78.01,78.03,275000000.0
2009-01-29 05:55:00,78.03,78.03,77.82,77.83,440400000.0
2009-01-29 06:00:00,77.835,77.93,77.83,77.93,507800000.0
2009-01-29 06:05:00,77.93,78.02,77.92,77.96,451600000.0
2009-01-29 06:10:00,77.96,77.96,77.78,77.825,735400000.0
2009-01-29 06:15:00,77.83,77.905,77.815,77.88,417000000.0
2009-01-29 06:20:00,77.87,77.875,77.705,77.805,753000000.0
2009-01-29 06:25:00,77.805,77.845,77.795,77.845,541200000.0
2009-01-29 06:30:00,77.845,77.86,77.7,77.775,641800000.0
2009-01-29 06:35:00,77.76,77.775,77.71,77.75,767000000.0
2009-01-29 06:40:00,77.755,77.82,77.745,77.82,308200000.0
2009-01-29 06:45:00,77.82,77.96,77.8,77.955,717800000.0
2009-01-29 06:50:00,77.955,77.955,77.87,77.87,382400000.0
2009-01-29 06:55:00,77.87,77.88,77.695,77.76,639400000.0
2009-01-29 07:00:00,77.765,77.81,77.75,77.81,559000000.0
2009-01-29 07:05:00,77.8,77.87,77.725,77.85,804800000.0
2009-01-29 07:10:00,77.845,77.88,77.805,77.85,383200000.0
2009-01-29 07:15:00,77.85,77.915,77.845,77.915,459800000.0
2009-01-29 07:20:00,77.92,77.96,77.87,77.905,494800000.0
2009-01-29 07:25:00,77.9,77.96,77.895,77.96,247600000.0
2009-01-29 07:30:00,77.955,78.025,77.925,77.945,419800000.0
2009-01-29 07:35:00,77.945,77.95,77.845,77.865,367400000.0
2009-01-29 07:40:00,77.87,77.955,77.87,77.92,340200000.0
2009-01-29 07:45:00,77.92,77.95,77.915,77.945,293000000.0
2009-01-29 07:50:00,77.935,77.97,77.9,77.94,330800000.0
2009-01-29 07:55:00,77.94,77.955,77.855,77.855,440200000.0
2009-01-29 08:00:00,77.86,77.935,77.84,77.91,793600000.0
2009-01-29 08:05:00,77.91,77.92,77.77,77.855,625400000.0
2009-01-29 08:10:00,77.845,77.9,77.81,77.84,626800000.0
2009-01-29 08:15:00,77.845,77.945,77.845,77.905,450800000.0
2009-01-29 08:20:00,77.9,77.945,77.875,77.875,497400000.0
2009-01-29 08:25:00,77.875,77.94,77.87,77.885,377600000.0
2009-01-29 08:30:00,77.885,77.92,77.825,77.83,450400000.0
2009-01-29 08:35:00,77.84,77.9,77.82,77.87,494000000.0
2009-01-29 08:40:00,77.86,77.865,77.775,77.81,566400000.0
2009-01-29 08:45:00,77.81,77.885,77.81,77.835,406800000.0
2009-01-29 08:50:00,77.83,77.905,77.82,77.905,332800000.0
2009-01-29 08:55:00,77.895,77.895,77.77,77.775,625400000.0
2009-01-29 09:00:00,77.785,77.845,77.69,77.71,856000000.0
2009-01-29 09:05:00,77.715,77.75,77.62,77.65,924600000.0
2009-01-29 09:10:00,77.645,77.78,77.635,77.775,728600000.0
2009-01-29 09:15:00,77.775,77.79,77.665,77.775,926600000.0
2009-01-29 09:20:00,77.775,77.785,77.725,77.775,608400000.0
2009-01-29 09:25:00,77.77,77.81,77.715,77.715,808000000.0
2009-01-29 09:30:00,77.705,77.75,77.675,77.7,727400000.0
2009-01-29 09:35:00,77.7,77.775,77.69,77.745,683600000.0
2009-01-29 09:40:00,77.745,77.97,77.74,77.915,1201600000.0
2009-01-29 09:45:00,77.91,77.945,77.82,77.935,1056800000.0
2009-01-29 09:50:00,77.93,77.95,77.885,77.935,634600000.0
2009-01-29 09:55:00,77.94,78.04,77.89,78.0,628600000.0
2009-01-29 10:00:00,78.005,78.125,77.98,78.12,905000000.0
2009-01-29 10:05:00,78.125,78.14,77.875,77.89,804000001.0
2009-01-29 10:10:00,77.895,77.955,77.885,77.895,1169800000.0
2009-01-29 10:15:00,77.9,77.91,77.795,77.795,1024200001.0
2009-01-29 10:20:00,77.795,78.04,77.785,77.99,946600000.0
2009-01-29 10:25:00,77.985,78.01,77.92,77.95,847600000.0
2009-01-29 10:30:00,77.95,77.96,77.855,77.87,556000000.0
2009-01-29 10:35:00,77.87,77.995,77.85,77.98,902600000.0
2009-01-29 10:40:00,77.965,78.025,77.925,77.99,664400000.0
2009-01-29 10:45:00,77.985,78.01,77.945,77.975,915000000.0
2009-01-29 10:50:00,77.975,78.015,77.91,77.945,930800000.0
2009-01-29 10:55:00,77.95,78.025,77.875,77.995,930000000.0
2009-01-29 11:00:00,78.0,78.05,77.96,78.035,710400000.0
2009-01-29 11:05:00,78.04,78.125,78.04,78.065,636400000.0
2009-01-29 11:10:00,78.07,78.09,78.045,78.05,341000000.0
2009-01-29 11:15:00,78.055,78.065,77.98,78.02,483600000.0
2009-01-29 11:20:00,78.02,78.025,77.945,77.965,894200000.0
2009-01-29 11:25:00,77.965,78.04,77.91,78.025,796500000.0
2009-01-29 11:30:00,78.02,78.025,77.83,77.88,1145200000.0
2009-01-29 11:35:00,77.87,77.95,77.845,77.935,1007000001.0
2009-01-29 11:40:00,77.925,77.99,77.895,77.935,963600000.0
2009-01-29 11:45:00,77.93,77.975,77.915,77.945,570400000.0
2009-01-29 11:50:00,77.94,77.985,77.93,77.97,509200000.0
2009-01-29 11:55:00,77.97,77.97,77.83,77.83,855600000.0
2009-01-29 12:00:00,77.83,78.055,77.83,78.055,906600000.0
2009-01-29 12:05:00,78.065,78.11,77.95,78.09,1043600000.0
2009-01-29 12:10:00,78.085,78.085,78.01,78.04,781200000.0
2009-01-29 12:15:00,78.04,78.055,77.845,77.895,895999999.0
2009-01-29 12:20:00,77.895,77.93,77.79,77.845,1120600000.0
2009-01-29 12:25:00,77.86,77.99,77.845,77.99,543000000.0
2009-01-29 12:30:00,77.98,77.98,77.88,77.93,937600000.0
2009-01-29 12:35:00,77.93,77.96,77.86,77.915,1075000000.0
2009-01-29 12:40:00,77.905,77.97,77.795,77.815,846400000.0
2009-01-29 12:45:00,77.81,77.85,77.765,77.805,740800000.0
2009-01-29 12:50:00,77.8,78.005,77.78,78.0,761400000.0
2009-01-29 12:55:00,78.0,78.005,77.825,77.845,882000000.0
2009-01-29 13:00:00,77.84,77.955,77.8,77.945,1130200000.0
2009-01-29 13:05:00,77.95,78.0,77.895,77.93,813200000.0
2009-01-29 13:10:00,77.92,78.0,77.915,78.0,755000000.0
2009-01-29 13:15:00,78.005,78.07,78.0,78.015,1267000001.0
2009-01-29 13:20:00,78.025,78.035,77.95,78.0,873400000.0
2009-01-29 13:25:00,77.995,78.04,77.97,77.99,478800000.0
2009-01-29 13:30:00,77.985,78.01,77.935,77.96,1092800000.0
2009-01-29 13:35:00,77.965,78.025,77.955,78.005,734400000.0
2009-01-29 13:40:00,78.01,78.08,78.0,78.06,892400001.0
2009-01-29 13:45:00,78.06,78.08,78.0,78.03,947400000.0
2009-01-29 13:50:00,78.025,78.13,77.99,78.125,746800000.0
2009-01-29 13:55:00,78.125,78.175,78.08,78.14,832600000.0
2009-01-29 14:00:00,78.135,78.235,78.1,78.235,952800000.0
2009-01-29 14:05:00,78.23,78.28,78.195,78.265,994400000.0
2009-01-29 14:10:00,78.265,78.285,78.195,78.21,893600000.0
2009-01-29 14:15:00,78.2,78.32,78.2,78.315,944200000.0
2009-01-29 14:20:00,78.32,78.36,78.26,78.33,766600000.0
2009-01-29 14:25:00,78.33,78.365,78.275,78.36,700000000.0
2009-01-29 14:30:00,78.35,78.47,78.3,78.425,866200000.0
2009-01-29 14:35:00,78.425,78.52,78.415,78.465,986200000.0
2009-01-29 14:40:00,78.46,78.465,78.37,78.37,684400000.0
2009-01-29 14:45:00,78.37,78.38,78.31,78.36,754600000.0
2009-01-29 14:50:00,78.35,78.36,78.295,78.31,664200000.0
2009-01-29 14:55:00,78.315,78.48,78.3,78.425,1093200000.0
2009-01-29 15:00:00,78.425,78.425,78.35,78.39,794600000.0
2009-01-29 15:05:00,78.39,78.39,78.325,78.335,814800000.0
2009-01-29 15:10:00,78.335,78.355,78.305,78.35,651400000.0
2009-01-29 15:15:00,78.355,78.375,78.305,78.305,722600000.0
2009-01-29 15:20:00,78.31,78.33,78.255,78.29,872400000.0
2009-01-29 15:25:00,78.275,78.285,78.23,78.245,1227800000.0
2009-01-29 15:30:00,78.245,78.25,78.035,78.215,1071800000.0
2009-01-29 15:35:00,78.22,78.27,78.16,78.235,843400000.0
2009-01-29 15:40:00,78.24,78.395,78.24,78.365,893600000.0
2009-01-29 15:45:00,78.37,78.515,78.365,78.495,785800000.0
2009-01-29 15:50:00,78.5,78.52,78.43,78.48,749000000.0
2009-01-29 15:55:00,78.48,78.505,78.41,78.435,612500000.0
2009-01-29 16:00:00,78.425,78.5,78.375,78.43,801600000.0
2009-01-29 16:05:00,78.43,78.46,78.37,78.405,808800000.0
2009-01-29 16:10:00,78.415,78.435,78.335,78.345,865600000.0
2009-01-29 16:15:00,78.34,78.37,78.285,78.355,1010400000.0
2009-01-29 16:20:00,78.35,78.385,78.295,78.33,703200000.0
2009-01-29 16:25:00,78.33,78.33,78.19,78.23,550800000.0
2009-01-29 16:30:00,78.215,78.225,78.13,78.185,774600000.0
2009-01-29 16:35:00,78.185,78.215,78.04,78.09,920400000.0
2009-01-29 16:40:00,78.085,78.17,78.065,78.12,902400000.0
2009-01-29 16:45:00,78.125,78.52,78.125,78.52,918600000.0
2009-01-29 16:50:00,78.54,78.55,78.34,78.475,1521200000.0
2009-01-29 16:55:00,78.475,78.505,78.355,78.375,1350000001.0
2009-01-29 17:00:00,78.365,78.575,78.29,78.565,1467800000.0
2009-01-29 17:05:00,78.57,78.69,78.52,78.59,1377100000.0
2009-01-29 17:10:00,78.59,78.645,78.55,78.595,1070400000.0
2009-01-29 17:15:00,78.585,78.6,78.4,78.425,1246800000.0
2009-01-29 17:20:00,78.425,78.5,78.375,78.45,957800000.0
2009-01-29 17:25:00,78.45,78.48,78.39,78.445,1059800000.0
2009-01-29 17:30:00,78.44,78.49,78.41,78.455,936600000.0
2009-01-29 17:35:00,78.455,78.48,78.375,78.39,1030800000.0
2009-01-29 17:40:00,78.395,78.465,78.35,78.45,913200000.0
2009-01-29 17:45:00,78.455,78.53,78.41,78.52,1033800000.0
2009-01-29 17:50:00,78.515,78.68,78.485,78.61,1385600001.0
2009-01-29 17:55:00,78.615,78.625,78.48,78.52,1467000000.0
2009-01-29 18:00:00,78.52,78.52,78.37,78.455,1406000000.0
2009-01-29 18:05:00,78.445,78.585,78.42,78.5,1085800000.0
2009-01-29 18:10:00,78.505,78.545,78.445,78.525,979200000.0
2009-01-29 18:15:00,78.525,78.565,78.495,78.535,1182400000.0
2009-01-29 18:20:00,78.54,78.58,78.335,78.345,1339000000.0
2009-01-29 18:25:00,78.35,78.365,78.105,78.12,1365400000.0
2009-01-29 18:30:00,78.12,78.205,78.12,78.19,1318200000.0
2009-01-29 18:35:00,78.19,78.255,78.16,78.165,883200000.0
2009-01-29 18:40:00,78.175,78.185,78.11,78.125,754400000.0
2009-01-29 18:45:00,78.125,78.155,78.035,78.08,1154400000.0
2009-01-29 18:50:00,78.08,78.1,78.01,78.08,1106200001.0
2009-01-29 18:55:00,78.075,78.125,78.015,78.015,1041800000.0
2009-01-29 19:00:00,78.025,78.14,77.955,77.99,1001300000.0
2009-01-29 19:05:00,77.995,78.045,77.945,77.955,783800000.0
2009-01-29 19:10:00,77.955,77.985,77.875,77.97,615400000.0
2009-01-29 19:15:00,77.96,78.0,77.905,77.975,771600000.0
2009-01-29 19:20:00,77.975,78.055,77.955,78.015,575000000.0
2009-01-29 19:25:00,78.005,78.005,77.885,77.945,616300000.0
2009-01-29 19:30:00,77.95,77.98,77.82,77.945,661400000.0
2009-01-29 19:35:00,77.94,78.02,77.915,77.92,513600000.0
2009-01-29 19:40:00,77.925,77.99,77.89,77.945,841400000.0
2009-01-29 19:45:00,77.945,78.09,77.94,78.025,767300000.0
2009-01-29 19:50:00,78.03,78.06,78.005,78.02,392200000.0
2009-01-29 19:55:00,78.025,78.025,77.755,77.805,630600000.0
2009-01-29 20:00:00,77.805,77.905,77.675,77.89,963200000.0
2009-01-29 20:05:00,77.895,77.99,77.875,77.93,915200000.0
2009-01-29 20:10:00,77.93,78.005,77.865,77.96,710000000.0
2009-01-29 20:15:00,77.96,77.97,77.9,77.95,501000000.0
2009-01-29 20:20:00,77.95,78.045,77.905,78.03,649600000.0
2009-01-29 20:25:00,78.03,78.115,78.03,78.055,521200000.0
2009-01-29 20:30:00,78.055,78.065,77.97,77.985,569400000.0
2009-01-29 20:35:00,77.985,78.05,77.935,77.965,707000000.0
2009-01-29 20:40:00,77.97,78.095,77.965,78.035,747800000.0
2009-01-29 20:45:00,78.03,78.03,77.93,77.96,808400000.0
2009-01-29 20:50:00,77.965,77.975,77.855,77.87,779800000.0
2009-01-29 20:55:00,77.87,78.03,77.8,77.965,843800000.0
2009-01-29 21:00:00,77.97,77.98,77.84,77.87,710600000.0
2009-01-29 21:05:00,77.87,77.945,77.845,77.89,763800000.0
2009-01-29 21:10:00,77.9,77.96,77.85,77.935,674000000.0
2009-01-29 21:15:00,77.93,77.965,77.87,77.96,355400000.0
2009-01-29 21:20:00,77.955,78.03,77.955,77.96,524600000.0
2009-01-29 21:25:00,77.965,77.98,77.91,77.965,369800000.0
2009-01-29 21:30:00,77.96,78.01,77.93,77.99,363400000.0
2009-01-29 21:35:00,78.0,78.05,77.96,78.035,532200000.0
2009-01-29 21:40:00,78.04,78.125,78.04,78.105,411400000.0
2009-01-29 21:45:00,78.1,78.125,78.025,78.045,433800000.0
2009-01-29 21:50:00,78.04,78.045,77.955,77.995,409800000.0
2009-01-29 21:55:00,78.0,78.04,77.94,77.965,401600000.0
2009-01-29 22:00:00,77.96,78.11,77.95,78.05,571600000.0
2009-01-29 22:05:00,78.055,78.09,78.035,78.065,567000000.0
2009-01-29 22:10:00,78.065,78.11,78.045,78.1,583800000.0
2009-01-29 22:15:00,78.095,78.1,78.045,78.085,741800000.0
2009-01-29 22:20:00,78.085,78.125,78.015,78.015,453200000.0
2009-01-29 22:25:00,78.015,78.065,78.005,78.03,394000000.0
2009-01-29 22:30:00,78.03,78.05,77.945,77.955,767400000.0
2009-01-29 22:35:00,77.96,77.96,77.845,77.86,785400000.0
2009-01-29 22:40:00,77.86,77.925,77.84,77.92,503200000.0
2009-01-29 22:45:00,77.915,77.92,77.85,77.89,485600000.0
2009-01-29 22:50:00,77.89,77.94,77.89,77.935,335400000.0
2009-01-29 22:55:00,77.935,77.975,77.92,77.975,269400000.0
2009-01-29 23:00:00,77.975,77.995,77.94,77.995,244400000.0
2009-01-29 23:05:00,77.985,78.015,77.97,77.98,386800000.0
2009-01-29 23:10:00,77.98,78.01,77.96,77.99,117400000.0
2009-01-29 23:15:00,78.0,78.055,77.97,77.99,329000000.0
2009-01-29 23:20:00,77.99,78.015,77.98,77.98,235800000.0
2009-01-29 23:25:00,77.975,78.025,77.975,78.025,230800000.0
2009-01-29 23:30:00,78.025,78.03,77.95,77.97,234200000.0
2009-01-29 23:35:00,77.97,78.01,77.955,77.975,197800000.0
2009-01-29 23:40:00,77.975,78.04,77.955,78.0,334800000.0
2009-01-29 23:45:00,78.0,78.045,77.965,78.035,420200000.0
2009-01-29 23:50:00,78.03,78.04,77.995,78.01,249200000.0
2009-01-29 23:55:00,78.01,78.055,78.005,78.055,187000000.0
2009-01-30 00:00:00,78.05,78.142,77.985,78.03,110000000.0
2009-01-30 00:05:00,78.03,78.07,78.01,78.035,82000000.0
2009-01-30 00:10:00,78.035,78.06,78.015,78.05,219800000.0
2009-01-30 00:15:00,78.05,78.06,78.04,78.055,226600000.0
2009-01-30 00:20:00,78.06,78.07,78.025,78.04,125200000.0
2009-01-30 00:25:00,78.04,78.04,77.995,78.03,237600000.0
2009-01-30 00:30:00,78.03,78.07,78.025,78.05,111400000.0
2009-01-30 00:35:00,78.045,78.055,78.03,78.045,109000000.0
2009-01-30 00:40:00,78.045,78.08,78.005,78.01,270200000.0
2009-01-30 00:45:00,78.01,78.015,77.985,78.005,278800000.0
2009-01-30 00:50:00,78.005,78.06,78.0,78.05,82400000.0
2009-01-30 00:55:00,78.045,78.045,77.965,77.97,256000000.0
2009-01-30 01:00:00,77.975,78.035,77.875,77.9,289300000.0
2009-01-30 01:05:00,77.905,78.005,77.905,77.91,322200000.0
2009-01-30 01:10:00,77.915,77.92,77.855,77.875,398800000.0
2009-01-30 01:15:00,77.885,77.89,77.825,77.83,386200000.0
2009-01-30 01:20:00,77.825,77.86,77.815,77.855,230800000.0
2009-01-30 01:25:00,77.86,77.94,77.86,77.895,256400000.0
2009-01-30 01:30:00,77.91,77.94,77.865,77.895,344000000.0
2009-01-30 01:35:00,77.885,77.91,77.85,77.855,124400000.0
2009-01-30 01:40:00,77.82,77.89,77.81,77.84,337000000.0
2009-01-30 01:45:00,77.845,77.865,77.84,77.855,92200000.0
2009-01-30 01:50:00,77.855,77.92,77.855,77.92,283000000.0
2009-01-30 01:55:00,77.915,77.915,77.87,77.87,93800000.0
2009-01-30 02:00:00,77.87,77.9,77.845,77.89,340000000.0
2009-01-30 02:05:00,77.89,77.95,77.845,77.895,426400000.0
2009-01-30 02:10:00,77.915,77.915,77.775,77.785,568200000.0
2009-01-30 02:15:00,77.79,77.8,77.71,77.71,372000000.0
2009-01-30 02:20:00,77.705,77.76,77.64,77.645,544600000.0
2009-01-30 02:25:00,77.645,77.7,77.605,77.685,433800000.0
2009-01-30 02:30:00,77.69,77.695,77.555,77.595,520400000.0
2009-01-30 02:35:00,77.595,77.645,77.585,77.64,257800000.0
2009-01-30 02:40:00,77.64,77.735,77.635,77.69,504400000.0
2009-01-30 02:45:00,77.68,77.71,77.66,77.67,233600000.0
2009-01-30 02:50:00,77.67,77.68,77.425,77.425,431600000.0
2009-01-30 02:55:00,77.425,77.66,77.415,77.625,1079800000.0
2009-01-30 03:00:00,77.625,77.75,77.6,77.605,1033400000.0
2009-01-30 03:05:00,77.6,77.655,77.56,77.575,612200000.0
2009-01-30 03:10:00,77.57,77.68,77.56,77.675,273600000.0
2009-01-30 03:15:00,77.68,77.725,77.625,77.625,453600000.0
2009-01-30 03:20:00,77.625,77.63,77.505,77.535,430600000.0
2009-01-30 03:25:00,77.53,77.555,77.425,77.45,726400000.0
2009-01-30 03:30:00,77.45,77.58,77.445,77.55,513200000.0
2009-01-30 03:35:00,77.555,77.58,77.5,77.525,585000000.0
2009-01-30 03:40:00,77.53,77.55,77.48,77.55,253400000.0
2009-01-30 03:45:00,77.54,77.605,77.54,77.595,325000000.0
2009-01-30 03:50:00,77.595,77.68,77.59,77.64,500800000.0
2009-01-30 03:55:00,77.645,77.69,77.61,77.62,396000000.0
2009-01-30 04:00:00,77.62,77.64,77.59,77.61,539700000.0
2009-01-30 04:05:00,77.625,77.675,77.615,77.625,460000000.0
2009-01-30 04:10:00,77.625,77.655,77.59,77.62,477000000.0
2009-01-30 04:15:00,77.615,77.655,77.615,77.65,608200000.0
2009-01-30 04:20:00,77.65,77.7,77.65,77.7,343200000.0
2009-01-30 04:25:00,77.695,77.735,77.64,77.655,397200000.0
2009-01-30 04:30:00,77.655,77.655,77.565,77.565,264000000.0
2009-01-30 04:35:00,77.56,77.6,77.56,77.58,351400000.0
2009-01-30 04:40:00,77.585,77.625,77.575,77.625,206600000.0
2009-01-30 04:45:00,77.625,77.63,77.615,77.615,136400000.0
2009-01-30 04:50:00,77.615,77.735,77.615,77.67,326800000.0
2009-01-30 04:55:00,77.665,77.7,77.63,77.665,320600000.0
2009-01-30 05:00:00,77.66,77.665,77.595,77.595,304000000.0
2009-01-30 05:05:00,77.61,77.615,77.575,77.575,209600000.0
2009-01-30 05:10:00,77.58,77.6,77.555,77.585,255000000.0
2009-01-30 05:15:00,77.58,77.605,77.58,77.59,116400000.0
2009-01-30 05:20:00,77.595,77.6,77.57,77.57,173200000.0
2009-01-30 05:25:00,77.565,77.58,77.55,77.575,127800000.0
2009-01-30 05:30:00,77.575,77.615,77.53,77.54,468600000.0
2009-01-30 05:35:00,77.535,77.56,77.5,77.5,328800000.0
2009-01-30 05:40:00,77.5,77.51,77.44,77.445,426600000.0
2009-01-30 05:45:00,77.44,77.515,77.365,77.39,624400000.0
2009-01-30 05:50:00,77.39,77.4,77.3,77.315,764800000.0
2009-01-30 05:55:00,77.32,77.355,77.275,77.345,539800000.0
2009-01-30 06:00:00,77.345,77.35,77.22,77.33,483200000.0
2009-01-30 06:05:00,77.33,77.355,77.22,77.345,452300000.0
2009-01-30 06:10:00,77.35,77.375,77.295,77.355,443600000.0
2009-01-30 06:15:00,77.36,77.43,77.34,77.395,674000000.0
2009-01-30 06:20:00,77.4,77.425,77.36,77.385,257400000.0
2009-01-30 06:25:00,77.385,77.42,77.385,77.41,324800000.0
2009-01-30 06:30:00,77.415,77.495,77.41,77.485,272600000.0
2009-01-30 06:35:00,77.48,77.485,77.41,77.425,455800000.0
2009-01-30 06:40:00,77.425,77.445,77.425,77.44,375200000.0
2009-01-30 06:45:00,77.45,77.48,77.435,77.44,333000000.0
2009-01-30 06:50:00,77.44,77.455,77.41,77.415,295800000.0
2009-01-30 06:55:00,77.415,77.425,77.375,77.375,171200000.0
2009-01-30 07:00:00,77.38,77.405,77.375,77.39,116800000.0
2009-01-30 07:05:00,77.395,77.44,77.36,77.43,521000000.0
2009-01-30 07:10:00,77.44,77.45,77.385,77.405,464600000.0
2009-01-30 07:15:00,77.4,77.4,77.33,77.345,694400000.0
2009-01-30 07:20:00,77.35,77.435,77.345,77.43,406600000.0
2009-01-30 07:25:00,77.43,77.505,77.42,77.485,334000000.0
2009-01-30 07:30:00,77.485,77.5,77.445,77.45,200800000.0
2009-01-30 07:35:00,77.455,77.465,77.435,77.45,183200000.0
2009-01-30 07:40:00,77.445,77.46,77.405,77.405,243000000.0
2009-01-30 07:45:00,77.4,77.44,77.375,77.43,295200000.0
2009-01-30 07:50:00,77.43,77.455,77.4,77.45,224800000.0
2009-01-30 07:55:00,77.445,77.48,77.425,77.455,292800000.0
2009-01-30 08:00:00,77.465,77.47,77.405,77.42,577800000.0
2009-01-30 08:05:00,77.425,77.545,77.42,77.48,421400000.0
2009-01-30 08:10:00,77.475,77.62,77.445,77.46,604400000.0
2009-01-30 08:15:00,77.46,77.505,77.455,77.505,309600000.0
2009-01-30 08:20:00,77.5,77.565,77.5,77.555,313000000.0
2009-01-30 08:25:00,77.555,77.575,77.525,77.535,276800000.0
2009-01-30 08:30:00,77.535,77.545,77.47,77.535,364200000.0
2009-01-30 08:35:00,77.535,77.55,77.48,77.49,339200000.0
2009-01-30 08:40:00,77.495,77.62,77.49,77.59,462000000.0
2009-01-30 08:45:00,77.595,77.66,77.52,77.525,443000000.0
2009-01-30 08:50:00,77.525,77.615,77.52,77.58,311200000.0
2009-01-30 08:55:00,77.585,77.62,77.555,77.6,484000001.0
2009-01-30 09:00:00,77.605,77.605,77.41,77.415,372500000.0
2009-01-30 09:05:00,77.41,77.46,77.38,77.38,481200000.0
2009-01-30 09:10:00,77.38,77.45,77.365,77.45,893600000.0
2009-01-30 09:15:00,77.445,77.585,77.44,77.54,923600000.0
2009-01-30 09:20:00,77.535,77.56,77.45,77.47,862600000.0
2009-01-30 09:25:00,77.465,77.48,77.3,77.3,739000000.0
2009-01-30 09:30:00,77.3,77.355,77.285,77.315,597200000.0
2009-01-30 09:35:00,77.315,77.37,77.3,77.35,889200000.0
2009-01-30 09:40:00,77.36,77.43,77.315,77.39,1030200000.0
2009-01-30 09:45:00,77.385,77.405,77.335,77.335,897000000.0
2009-01-30 09:50:00,77.34,77.345,77.24,77.3,830600000.0
2009-01-30 09:55:00,77.305,77.345,77.28,77.33,703200000.0
2009-01-30 10:00:00,77.325,77.495,77.295,77.465,1048000000.0
2009-01-30 10:05:00,77.465,77.52,77.425,77.435,1184200000.0
2009-01-30 10:10:00,77.435,77.49,77.355,77.39,1090800000.0
2009-01-30 10:15:00,77.395,77.405,77.085,77.205,1086000000.0
2009-01-30 10:20:00,77.2,77.2,77.055,77.125,1126400000.0
2009-01-30 10:25:00,77.13,77.235,77.09,77.205,786000000.0
2009-01-30 10:30:00,77.21,77.35,77.21,77.315,745200000.0
2009-01-30 10:35:00,77.315,77.355,77.285,77.355,753400000.0
2009-01-30 10:40:00,77.355,77.43,77.345,77.41,833200000.0
2009-01-30 10:45:00,77.405,77.45,77.335,77.4,875800000.0
2009-01-30 10:50:00,77.4,77.42,77.305,77.355,936000000.0
2009-01-30 10:55:00,77.35,77.425,77.305,77.41,904400000.0
2009-01-30 11:00:00,77.405,77.405,77.31,77.37,747000000.0
2009-01-30 11:05:00,77.365,77.39,77.3,77.325,736700000.0
2009-01-30 11:10:00,77.33,77.47,77.325,77.44,914200000.0
2009-01-30 11:15:00,77.44,77.455,77.375,77.38,787200000.0
2009-01-30 11:20:00,77.38,77.42,77.32,77.35,933400000.0
2009-01-30 11:25:00,77.345,77.455,77.345,77.415,722200000.0
2009-01-30 11:30:00,77.42,77.465,77.39,77.455,799600000.0
2009-01-30 11:35:00,77.46,77.565,77.43,77.46,1179600000.0
2009-01-30 11:40:00,77.46,77.46,77.245,77.26,1161400000.0
2009-01-30 11:45:00,77.26,77.36,77.26,77.295,1216600000.0
2009-01-30 11:50:00,77.3,77.34,77.27,77.32,732600000.0
2009-01-30 11:55:00,77.32,77.36,77.275,77.335,791800000.0
2009-01-30 12:00:00,77.34,77.49,77.335,77.38,1137800000.0
2009-01-30 12:05:00,77.385,77.395,77.3,77.325,1206500000.0
2009-01-30 12:10:00,77.32,77.375,77.275,77.345,825800000.0
2009-01-30 12:15:00,77.34,77.385,77.305,77.37,907100000.0
2009-01-30 12:20:00,77.375,77.425,77.365,77.415,609800000.0
2009-01-30 12:25:00,77.415,77.475,77.38,77.44,675400000.0
2009-01-30 12:30:00,77.435,77.465,77.395,77.41,983700000.0
2009-01-30 12:35:00,77.415,77.52,77.375,77.505,748600000.0
2009-01-30 12:40:00,77.505,77.53,77.44,77.44,845200000.0
2009-01-30 12:45:00,77.445,77.555,77.435,77.55,833200000.0
2009-01-30 12:50:00,77.555,77.575,77.475,77.485,532600000.0
2009-01-30 12:55:00,77.485,77.505,77.47,77.5,301000000.0
2009-01-30 13:00:00,77.505,77.58,77.495,77.54,629000000.0
2009-01-30 13:05:00,77.54,77.555,77.465,77.485,940800000.0
2009-01-30 13:10:00,77.485,77.5,77.34,77.35,873000000.0
2009-01-30 13:15:00,77.35,77.39,77.29,77.39,977000000.0
2009-01-30 13:20:00,77.39,77.455,77.36,77.455,531700000.0
2009-01-30 13:25:00,77.455,77.455,77.405,77.435,541200000.0
2009-01-30 13:30:00,77.43,77.575,77.425,77.52,638500000.0
2009-01-30 13:35:00,77.52,77.565,77.45,77.5,920800000.0
2009-01-30 13:40:00,77.49,77.585,77.465,77.55,861800000.0
2009-01-30 13:45:00,77.54,77.575,77.48,77.49,979600000.0
2009-01-30 13:50:00,77.49,77.49,77.28,77.29,899400000.0
2009-01-30 13:55:00,77.29,77.345,77.16,77.17,1394000000.0
2009-01-30 14:00:00,77.185,77.24,76.935,77.07,1233800000.0
2009-01-30 14:05:00,77.075,77.165,77.05,77.15,786800000.0
2009-01-30 14:10:00,77.15,77.315,77.15,77.305,1133000000.0
2009-01-30 14:15:00,77.31,77.315,77.175,77.235,1073000000.0
2009-01-30 14:20:00,77.245,77.315,77.225,77.27,953100000.0
2009-01-30 14:25:00,77.27,77.345,77.26,77.34,997400000.0
2009-01-30 14:30:00,77.34,77.41,77.33,77.36,1062800000.0
2009-01-30 14:35:00,77.365,77.395,77.315,77.345,1021800000.0
2009-01-30 14:40:00,77.34,77.405,77.335,77.39,604800000.0
2009-01-30 14:45:00,77.385,77.41,77.345,77.36,756800000.0
2009-01-30 14:50:00,77.365,77.425,77.27,77.27,914800000.0
2009-01-30 14:55:00,77.27,77.305,77.215,77.25,713800000.0
2009-01-30 15:00:00,77.255,77.265,77.065,77.07,924100000.0
2009-01-30 15:05:00,77.07,77.2,77.025,77.175,914600000.0
2009-01-30 15:10:00,77.175,77.32,77.155,77.31,1192000000.0
2009-01-30 15:15:00,77.3,77.36,77.26,77.31,1319600000.0
2009-01-30 15:20:00,77.31,77.33,77.245,77.265,1536200001.0
2009-01-30 15:25:00,77.265,77.3,77.15,77.15,1279000000.0
2009-01-30 15:30:00,77.185,77.48,77.185,77.24,1507000000.0
2009-01-30 15:35:00,77.235,77.29,77.14,77.245,1321000000.0
2009-01-30 15:40:00,77.26,77.42,77.26,77.415,1588600000.0
2009-01-30 15:45:00,77.415,77.435,77.28,77.3,1407700000.0
2009-01-30 15:50:00,77.295,77.385,77.225,77.305,1157399999.0
2009-01-30 15:55:00,77.3,77.35,77.255,77.34,1032800000.0
2009-01-30 16:00:00,77.34,77.35,77.195,77.2,1588800000.0
2009-01-30 16:05:00,77.205,77.23,76.835,76.92,1615500000.0
2009-01-30 16:10:00,76.92,77.01,76.87,76.905,1190199999.0
2009-01-30 16:15:00,76.905,77.02,76.9,76.955,1427700000.0
2009-01-30 16:20:00,76.955,77.05,76.945,76.99,1071400000.0
2009-01-30 16:25:00,76.995,77.225,76.97,77.14,868200000.0
2009-01-30 16:30:00,77.135,77.22,77.085,77.2,1263400000.0
2009-01-30 16:35:00,77.195,77.33,77.18,77.24,1177100000.0
2009-01-30 16:40:00,77.245,77.32,77.205,77.255,934200000.0
2009-01-30 16:45:00,77.27,77.36,77.19,77.31,935300000.0
2009-01-30 16:50:00,77.315,77.41,77.295,77.41,801200000.0
2009-01-30 16:55:00,77.41,77.455,77.355,77.435,1305400000.0
2009-01-30 17:00:00,77.42,77.425,77.31,77.33,993000000.0
2009-01-30 17:05:00,77.33,77.42,77.29,77.295,850200000.0
2009-01-30 17:10:00,77.305,77.46,77.28,77.445,1184200000.0
2009-01-30 17:15:00,77.44,77.47,77.405,77.415,699900000.0
2009-01-30 17:20:00,77.42,77.455,77.36,77.42,664200000.0
2009-01-30 17:25:00,77.42,77.445,77.355,77.395,936400000.0
2009-01-30 17:30:00,77.395,77.405,77.25,77.26,1015400000.0
2009-01-30 17:35:00,77.265,77.345,77.235,77.255,1171400000.0
2009-01-30 17:40:00,77.25,77.38,77.24,77.375,1119000000.0
2009-01-30 17:45:00,77.375,77.405,77.245,77.275,809800000.0
2009-01-30 17:50:00,77.285,77.33,77.185,77.33,1061200000.0
2009-01-30 17:55:00,77.33,77.445,77.235,77.39,1653200000.0
2009-01-30 18:00:00,77.375,77.515,77.36,77.465,1305100000.0
2009-01-30 18:05:00,77.485,77.52,77.365,77.455,870000000.0
2009-01-30 18:10:00,77.46,77.485,77.33,77.44,1039200000.0
2009-01-30 18:15:00,77.435,77.445,77.355,77.38,814800000.0
2009-01-30 18:20:00,77.38,77.38,77.235,77.255,1054000000.0
2009-01-30 18:25:00,77.255,77.265,77.095,77.205,1407400000.0
2009-01-30 18:30:00,77.205,77.28,77.09,77.28,1156400000.0
2009-01-30 18:35:00,77.285,77.305,77.215,77.25,1337800000.0
2009-01-30 18:40:00,77.25,77.475,77.24,77.415,1213400000.0
2009-01-30 18:45:00,77.42,77.45,77.355,77.425,787000000.0
2009-01-30 18:50:00,77.415,77.46,77.36,77.42,758800000.0
2009-01-30 18:55:00,77.425,77.52,77.325,77.35,753400000.0
2009-01-30 19:00:00,77.34,77.365,77.26,77.275,853200000.0
2009-01-30 19:05:00,77.275,77.4,77.225,77.395,637400000.0
2009-01-30 19:10:00,77.385,77.385,77.28,77.35,654400000.0
2009-01-30 19:15:00,77.35,77.4,77.315,77.375,470400000.0
2009-01-30 19:20:00,77.375,77.395,77.325,77.325,251000000.0
2009-01-30 19:25:00,77.325,77.375,77.325,77.355,221200000.0
2009-01-30 19:30:00,77.35,77.35,77.245,77.25,326800000.0
2009-01-30 19:35:00,77.25,77.285,77.245,77.25,216800000.0
2009-01-30 19:40:00,77.265,77.34,77.265,77.33,331800000.0
2009-01-30 19:45:00,77.325,77.37,77.295,77.355,361600000.0
2009-01-30 19:50:00,77.36,77.4,77.345,77.36,369200000.0
2009-01-30 19:55:00,77.365,77.46,77.355,77.455,435200000.0
2009-01-30 20:00:00,77.445,77.455,77.295,77.365,475900000.0
2009-01-30 20:05:00,77.365,77.555,77.365,77.55,622400000.0
2009-01-30 20:10:00,77.555,77.575,77.505,77.56,403200000.0
2009-01-30 20:15:00,77.565,77.59,77.465,77.505,437200000.0
2009-01-30 20:20:00,77.5,77.605,77.485,77.535,457000000.0
2009-01-30 20:25:00,77.53,77.545,77.44,77.515,543400000.0
2009-01-30 20:30:00,77.515,77.52,77.395,77.48,887400000.0
2009-01-30 20:35:00,77.475,77.52,77.395,77.395,778700000.0
2009-01-30 20:40:00,77.375,77.445,77.315,77.425,781900000.0
2009-01-30 20:45:00,77.42,77.575,77.415,77.505,701800000.0
2009-01-30 20:50:00,77.51,77.525,77.47,77.475,822000000.0
2009-01-30 20:55:00,77.48,77.545,77.445,77.485,963600000.0
2009-01-30 21:00:00,77.475,77.59,77.475,77.535,682600000.0
2009-01-30 21:05:00,77.545,77.61,77.405,77.415,697600000.0
2009-01-30 21:10:00,77.415,77.505,77.41,77.495,633200000.0
2009-01-30 21:15:00,77.5,77.51,77.47,77.485,445400000.0
2009-01-30 21:20:00,77.48,77.505,77.445,77.48,431000000.0
2009-01-30 21:25:00,77.485,77.57,77.445,77.47,707200000.0
2009-01-30 21:30:00,77.47,77.505,77.39,77.43,761000000.0
2009-01-30 21:35:00,77.43,77.5,77.42,77.47,529000000.0
2009-01-30 21:40:00,77.48,77.48,77.41,77.455,622000000.0
2009-01-30 21:45:00,77.44,77.445,77.31,77.325,659600000.0
2009-01-30 21:50:00,77.32,77.34,77.29,77.295,607200000.0
2009-01-30 21:55:00,77.3,77.33,77.245,77.3,675200000.0
2009-01-30 22:00:00,77.3,77.46,77.275,77.43,611200000.0
2009-01-30 22:05:00,77.43,77.53,77.425,77.465,752200000.0
2009-01-30 22:10:00,77.465,77.5,77.42,77.45,287400000.0
2009-01-30 22:15:00,77.455,77.46,77.365,77.375,481400000.0
2009-01-30 22:20:00,77.375,77.42,77.365,77.37,538400000.0
2009-01-30 22:25:00,77.365,77.405,77.325,77.37,522900000.0
2009-01-30 22:30:00,77.375,77.38,77.27,77.32,730800000.0
2009-01-30 22:35:00,77.32,77.39,77.3,77.325,478000000.0
2009-01-30 22:40:00,77.325,77.43,77.325,77.37,744000000.0
2009-01-30 22:45:00,77.37,77.455,77.355,77.38,819400000.0
2009-01-30 22:50:00,77.395,77.46,77.37,77.43,502400000.0
2009-01-30 22:55:00,77.43,77.455,77.405,77.455,347800000.0
2009-01-30 23:00:00,77.45,77.45,77.415,77.44,316600000.0
2009-01-30 23:05:00,77.44,77.565,77.44,77.51,335000000.0
2009-01-30 23:10:00,77.515,77.56,77.475,77.52,345400000.0
2009-01-30 23:15:00,77.52,77.52,77.43,77.45,316000000.0
2009-01-30 23:20:00,77.455,77.47,77.39,77.4,182600000.0
2009-01-30 23:25:00,77.4,77.435,77.33,77.435,238200000.0
2009-01-30 23:30:00,77.435,77.455,77.39,77.395,125800000.0
2009-01-30 23:35:00,77.39,77.45,77.375,77.445,168000000.0
2009-01-30 23:40:00,77.45,77.465,77.375,77.44,145400000.0
2009-01-30 23:45:00,77.44,77.46,77.365,77.46,350600000.0
2009-01-30 23:50:00,77.46,77.485,77.42,77.48,159600000.0
2009-01-30 23:55:00,77.48,77.565,77.46,77.48,111200000.0
2009-02-02 00:00:00,77.4,77.4,77.275,77.345,145000000.0
2009-02-02 00:05:00,77.345,77.365,77.285,77.33,34800000.0
2009-02-02 00:10:00,77.29,77.38,77.29,77.35,150600000.0
2009-02-02 00:15:00,77.345,77.37,77.316,77.34,287800000.0
2009-02-02 00:20:00,77.34,77.375,77.34,77.36,50800000.0
2009-02-02 00:25:00,77.36,77.365,77.335,77.34,136400000.0
2009-02-02 00:30:00,77.34,77.37,77.28,77.295,152200000.0
2009-02-02 00:35:00,77.279,77.302,77.225,77.235,158900000.0
2009-02-02 00:40:00,77.215,77.225,77.19,77.2,222000000.0
2009-02-02 00:45:00,77.2,77.21,77.145,77.155,326800000.0
2009-02-02 00:50:00,77.155,77.17,77.0,77.01,374000000.0
2009-02-02 00:55:00,77.01,77.045,76.95,77.04,373200000.0
2009-02-02 01:00:00,77.04,77.13,77.015,77.13,289600000.0
2009-02-02 01:05:00,77.135,77.19,77.135,77.18,194200000.0
2009-02-02 01:10:00,77.185,77.275,77.185,77.195,216400000.0
2009-02-02 01:15:00,77.19,77.28,77.155,77.26,207600000.0
2009-02-02 01:20:00,77.26,77.26,77.175,77.185,132800000.0
2009-02-02 01:25:00,77.185,77.24,77.165,77.215,137600000.0
2009-02-02 01:30:00,77.215,77.22,77.17,77.185,133200000.0
2009-02-02 01:35:00,77.185,77.265,77.15,77.265,178800000.0
2009-02-02 01:40:00,77.26,77.27,77.215,77.22,250600000.0
2009-02-02 01:45:00,77.205,77.205,77.15,77.17,309200000.0
2009-02-02 01:50:00,77.16,77.165,77.065,77.065,484400000.0
2009-02-02 01:55:00,77.065,77.125,77.06,77.085,789600000.0
2009-02-02 02:00:00,77.09,77.215,77.065,77.19,1492200000.0
2009-02-02 02:05:00,77.19,77.255,77.15,77.175,1461000000.0
2009-02-02 02:10:00,77.175,77.205,77.09,77.105,1708800001.0
2009-02-02 02:15:00,77.115,77.125,77.055,77.065,1320600000.0
2009-02-02 02:20:00,77.065,77.16,77.03,77.045,1965800000.0
2009-02-02 02:25:00,77.04,77.14,77.025,77.095,1288000000.0
2009-02-02 02:30:00,77.085,77.11,77.03,77.06,1387000000.0
2009-02-02 02:35:00,77.065,77.115,77.025,77.09,1063000000.0
2009-02-02 02:40:00,77.09,77.145,77.08,77.08,1382800000.0
2009-02-02 02:45:00,77.08,77.11,77.04,77.1,1149600000.0
2009-02-02 02:50:00,77.1,77.195,77.085,77.095,1069600000.0
2009-02-02 02:55:00,77.1,77.12,77.05,77.1,1754000000.0
2009-02-02 03:00:00,77.1,77.13,77.08,77.12,555000000.0
2009-02-02 03:05:00,77.125,77.185,77.09,77.11,463400000.0
2009-02-02 03:10:00,77.105,77.125,77.075,77.09,964800000.0
2009-02-02 03:15:00,77.09,77.09,77.0,77.005,362800000.0
2009-02-02 03:20:00,77.0,77.02,76.95,76.98,519000000.0
2009-02-02 03:25:00,76.975,77.035,76.895,76.915,479800000.0
2009-02-02 03:30:00,76.915,76.96,76.895,76.93,563200000.0
2009-02-02 03:35:00,76.93,76.975,76.915,76.97,348000000.0
2009-02-02 03:40:00,76.975,77.085,76.945,77.07,591800000.0
2009-02-02 03:45:00,77.08,77.11,77.04,77.045,490600000.0
2009-02-02 03:50:00,77.045,77.13,77.04,77.105,326600000.0
2009-02-02 03:55:00,77.11,77.11,77.03,77.03,277200000.0
2009-02-02 04:00:00,77.035,77.07,77.005,77.04,246400000.0
2009-02-02 04:05:00,77.035,77.065,77.005,77.02,278000000.0
2009-02-02 04:10:00,77.03,77.105,77.0,77.035,379600000.0
2009-02-02 04:15:00,77.035,77.045,77.02,77.025,169400000.0
2009-02-02 04:20:00,77.025,77.03,76.995,77.0,137800000.0
2009-02-02 04:25:00,77.0,77.025,76.99,77.015,258400000.0
2009-02-02 04:30:00,77.015,77.02,76.98,76.98,175200000.0
2009-02-02 04:35:00,76.985,77.015,76.98,76.995,220600000.0
2009-02-02 04:40:00,76.99,77.045,76.985,77.035,492600000.0
2009-02-02 04:45:00,77.035,77.055,77.02,77.03,166600000.0
2009-02-02 04:50:00,77.025,77.03,76.97,76.97,116800000.0
2009-02-02 04:55:00,76.97,76.99,76.965,76.965,126400000.0
2009-02-02 05:00:00,76.965,76.99,76.965,76.985,118800000.0
2009-02-02 05:05:00,76.99,76.99,76.945,76.945,222000000.0
2009-02-02 05:10:00,76.945,76.945,76.92,76.94,266400000.0
2009-02-02 05:15:00,76.94,76.945,76.91,76.92,193200000.0
2009-02-02 05:20:00,76.92,76.93,76.905,76.91,110400000.0
2009-02-02 05:25:00,76.91,76.985,76.905,76.935,376000000.0
2009-02-02 05:30:00,76.945,76.95,76.892,76.935,352200000.0
2009-02-02 05:35:00,76.906,76.94,76.855,76.885,746400000.0
2009-02-02 05:40:00,76.885,76.91,76.85,76.9,512600000.0
2009-02-02 05:45:00,76.9,76.905,76.85,76.89,439000000.0
2009-02-02 05:50:00,76.895,76.915,76.83,76.835,521600000.0
2009-02-02 05:55:00,76.835,76.88,76.79,76.83,792400000.0
2009-02-02 06:00:00,76.83,76.855,76.795,76.835,679400000.0
2009-02-02 06:05:00,76.835,76.89,76.835,76.85,511200000.0
2009-02-02 06:10:00,76.85,76.9,76.84,76.87,430800000.0
2009-02-02 06:15:00,76.87,76.905,76.865,76.89,272800000.0
2009-02-02 06:20:00,76.89,76.91,76.88,76.895,228200000.0
2009-02-02 06:25:00,76.895,76.895,76.86,76.865,348400000.0
2009-02-02 06:30:00,76.85,76.91,76.84,76.895,428400000.0
2009-02-02 06:35:00,76.9,76.915,76.88,76.89,408400000.0
2009-02-02 06:40:00,76.89,76.925,76.875,76.925,377600000.0
2009-02-02 06:45:00,76.93,76.95,76.925,76.935,299600000.0
2009-02-02 06:50:00,76.935,76.95,76.89,76.935,367200000.0
2009-02-02 06:55:00,76.94,76.965,76.905,76.915,333600000.0
2009-02-02 07:00:00,76.92,76.925,76.86,76.865,467800000.0
2009-02-02 07:05:00,76.86,76.885,76.835,76.84,325400000.0
2009-02-02 07:10:00,76.845,76.87,76.84,76.855,435600000.0
2009-02-02 07:15:00,76.86,76.925,76.86,76.92,368800000.0
2009-02-02 07:20:00,76.92,76.97,76.91,76.925,737400000.0
2009-02-02 07:25:00,76.925,76.975,76.9,76.955,561800000.0
2009-02-02 07:30:00,76.955,77.02,76.935,76.98,517600000.0
2009-02-02 07:35:00,76.98,76.985,76.95,76.98,292800000.0
2009-02-02 07:40:00,76.98,77.03,76.97,77.02,358800000.0
2009-02-02 07:45:00,77.025,77.035,76.985,77.01,612400000.0
2009-02-02 07:50:00,77.005,77.04,76.99,77.03,335200000.0
2009-02-02 07:55:00,77.04,77.04,76.965,76.98,299200000.0
2009-02-02 08:00:00,76.98,77.0,76.955,77.0,233800000.0
2009-02-02 08:05:00,77.0,77.005,76.935,76.955,308200000.0
2009-02-02 08:10:00,76.96,77.0,76.96,76.975,173600000.0
2009-02-02 08:15:00,76.98,77.015,76.925,76.93,282000000.0
2009-02-02 08:20:00,76.925,76.94,76.905,76.915,331000000.0
2009-02-02 08:25:00,76.915,76.945,76.915,76.93,176000000.0
2009-02-02 08:30:00,76.93,76.93,76.89,76.92,262800000.0
2009-02-02 08:35:00,76.92,76.92,76.845,76.855,699600000.0
2009-02-02 08:40:00,76.85,76.88,76.82,76.83,531000000.0
2009-02-02 08:45:00,76.825,76.845,76.8,76.825,502400000.0
2009-02-02 08:50:00,76.825,76.86,76.775,76.785,565200000.0
2009-02-02 08:55:00,76.785,76.82,76.705,76.705,684800000.0
2009-02-02 09:00:00,76.71,76.735,76.69,76.735,497200000.0
2009-02-02 09:05:00,76.735,76.78,76.73,76.78,556000000.0
2009-02-02 09:10:00,76.78,76.845,76.77,76.815,911800000.0
2009-02-02 09:15:00,76.815,76.845,76.77,76.795,731200000.0
2009-02-02 09:20:00,76.795,76.83,76.765,76.805,1273800000.0
2009-02-02 09:25:00,76.8,76.88,76.76,76.795,1230000000.0
2009-02-02 09:30:00,76.79,76.84,76.78,76.835,1126400000.0
2009-02-02 09:35:00,76.84,76.86,76.745,76.745,746000000.0
2009-02-02 09:40:00,76.75,76.755,76.62,76.635,822000000.0
2009-02-02 09:45:00,76.635,76.66,76.555,76.645,1244200000.0
2009-02-02 09:50:00,76.645,76.69,76.635,76.645,853600000.0
2009-02-02 09:55:00,76.65,76.65,76.47,76.505,1499000000.0
2009-02-02 10:00:00,76.495,76.565,76.42,76.53,1658699999.0
2009-02-02 10:05:00,76.535,76.695,76.535,76.685,1598600000.0
2009-02-02 10:10:00,76.69,76.71,76.55,76.555,1630399999.0
2009-02-02 10:15:00,76.55,76.705,76.5,76.66,1787600000.0
2009-02-02 10:20:00,76.66,76.685,76.615,76.665,1062400000.0
2009-02-02 10:25:00,76.66,76.79,76.63,76.65,1457600000.0
2009-02-02 10:30:00,76.65,76.65,76.465,76.515,1399800000.0
2009-02-02 10:35:00,76.515,76.595,76.51,76.58,1372000000.0
2009-02-02 10:40:00,76.58,76.655,76.46,76.52,1445200000.0
2009-02-02 10:45:00,76.52,76.615,76.485,76.495,1540400000.0
2009-02-02 10:50:00,76.51,76.535,76.415,76.48,1605600000.0
2009-02-02 10:55:00,76.485,76.52,76.41,76.43,1507200000.0
2009-02-02 11:00:00,76.435,76.435,76.29,76.405,1593200000.0
2009-02-02 11:05:00,76.4,76.41,76.24,76.275,1573800000.0
2009-02-02 11:10:00,76.275,76.38,76.265,76.365,1575600000.0
2009-02-02 11:15:00,76.365,76.41,76.295,76.335,1071600000.0
2009-02-02 11:20:00,76.335,76.36,76.28,76.295,1184000000.0
2009-02-02 11:25:00,76.3,76.325,76.27,76.3,794800000.0
2009-02-02 11:30:00,76.305,76.36,76.275,76.315,908000000.0
2009-02-02 11:35:00,76.315,76.34,76.3,76.33,653200000.0
2009-02-02 11:40:00,76.325,76.35,76.245,76.295,964800000.0
2009-02-02 11:45:00,76.295,76.38,76.245,76.275,1193600000.0
2009-02-02 11:50:00,76.28,76.41,76.265,76.34,1152400000.0
2009-02-02 11:55:00,76.335,76.34,76.265,76.285,634000000.0
2009-02-02 12:00:00,76.285,76.36,76.265,76.36,817200000.0
2009-02-02 12:05:00,76.365,76.445,76.355,76.43,888000000.0
2009-02-02 12:10:00,76.435,76.51,76.41,76.46,912200000.0
2009-02-02 12:15:00,76.46,76.48,76.43,76.455,849400000.0
2009-02-02 12:20:00,76.445,76.465,76.305,76.315,784800000.0
2009-02-02 12:25:00,76.315,76.345,76.27,76.28,1039600000.0
2009-02-02 12:30:00,76.28,76.32,76.235,76.245,951900000.0
2009-02-02 12:35:00,76.24,76.31,76.19,76.29,840400000.0
2009-02-02 12:40:00,76.29,76.365,76.275,76.345,804200000.0
2009-02-02 12:45:00,76.345,76.395,76.245,76.26,1109000000.0
2009-02-02 12:50:00,76.26,76.3,76.2,76.21,765600000.0
2009-02-02 12:55:00,76.205,76.215,76.17,76.185,585800000.0
2009-02-02 13:00:00,76.185,76.27,76.185,76.265,627000000.0
2009-02-02 13:05:00,76.26,76.385,76.245,76.345,1142200000.0
2009-02-02 13:10:00,76.34,76.365,76.27,76.29,1357400000.0
2009-02-02 13:15:00,76.29,76.33,76.26,76.315,1040200000.0
2009-02-02 13:20:00,76.31,76.515,76.26,76.495,1102400000.0
2009-02-02 13:25:00,76.475,76.48,76.4,76.435,1033600000.0
2009-02-02 13:30:00,76.44,76.51,76.415,76.465,1230200000.0
2009-02-02 13:35:00,76.47,76.645,76.45,76.645,1657400001.0
2009-02-02 13:40:00,76.65,76.725,76.56,76.625,1777800000.0
2009-02-02 13:45:00,76.62,76.685,76.59,76.6,1506000000.0
2009-02-02 13:50:00,76.6,76.71,76.585,76.65,1141600000.0
2009-02-02 13:55:00,76.65,76.755,76.645,76.715,1380800000.0
2009-02-02 14:00:00,76.71,76.71,76.565,76.59,1384199999.0
2009-02-02 14:05:00,76.59,76.665,76.585,76.59,983000000.0
2009-02-02 14:10:00,76.59,76.65,76.525,76.65,1417200000.0
2009-02-02 14:15:00,76.65,76.68,76.58,76.605,1063400000.0
2009-02-02 14:20:00,76.605,76.685,76.59,76.665,673200000.0
2009-02-02 14:25:00,76.665,76.67,76.56,76.565,1243800000.0
2009-02-02 14:30:00,76.565,76.66,76.555,76.64,1616799998.0
2009-02-02 14:35:00,76.64,76.73,76.63,76.705,1295800000.0
2009-02-02 14:40:00,76.7,76.7,76.605,76.62,954800000.0
2009-02-02 14:45:00,76.615,76.64,76.58,76.61,670200000.0
2009-02-02 14:50:00,76.61,76.65,76.575,76.6,639800000.0
2009-02-02 14:55:00,76.6,76.715,76.6,76.705,695400000.0
2009-02-02 15:00:00,76.705,76.745,76.64,76.67,1340400000.0
2009-02-02 15:05:00,76.67,76.675,76.61,76.62,1361200002.0
2009-02-02 15:10:00,76.62,76.71,76.61,76.685,1121600000.0
2009-02-02 15:15:00,76.67,76.67,76.62,76.645,786200000.0
2009-02-02 15:20:00,76.64,76.655,76.59,76.59,645200000.0
2009-02-02 15:25:00,76.585,76.64,76.585,76.62,733400000.0
2009-02-02 15:30:00,76.61,76.685,76.55,76.685,993000000.0
2009-02-02 15:35:00,76.675,76.75,76.64,76.72,848800000.0
2009-02-02 15:40:00,76.72,76.74,76.595,76.605,595600000.0
2009-02-02 15:45:00,76.605,76.66,76.505,76.575,1126600000.0
2009-02-02 15:50:00,76.57,76.615,76.52,76.61,934800000.0
2009-02-02 15:55:00,76.61,76.825,76.59,76.82,973800000.0
2009-02-02 16:00:00,76.825,76.83,76.74,76.745,895600000.0
2009-02-02 16:05:00,76.745,76.75,76.715,76.715,521800000.0
2009-02-02 16:10:00,76.715,76.74,76.67,76.73,516800000.0
2009-02-02 16:15:00,76.73,76.765,76.685,76.725,509600000.0
2009-02-02 16:20:00,76.73,76.79,76.71,76.76,444400000.0
2009-02-02 16:25:00,76.765,76.81,76.735,76.79,807200000.0
2009-02-02 16:30:00,76.795,76.93,76.77,76.815,1441600000.0
2009-02-02 16:35:00,76.81,76.925,76.81,76.915,1027400000.0
2009-02-02 16:40:00,76.91,77.01,76.865,76.965,1100800000.0
2009-02-02 16:45:00,76.96,76.98,76.835,76.835,852000000.0
2009-02-02 16:50:00,76.835,76.87,76.81,76.82,730400000.0
2009-02-02 16:55:00,76.815,76.905,76.81,76.865,853800000.0
2009-02-02 17:00:00,76.87,77.005,76.865,76.915,1310400000.0
2009-02-02 17:05:00,76.915,77.17,76.89,77.15,980400000.0
2009-02-02 17:10:00,77.155,77.27,77.14,77.205,1138200000.0
2009-02-02 17:15:00,77.21,77.375,77.2,77.37,1256200000.0
2009-02-02 17:20:00,77.37,77.45,77.345,77.365,1029400000.0
2009-02-02 17:25:00,77.365,77.37,77.215,77.215,948200000.0
2009-02-02 17:30:00,77.22,77.24,77.065,77.09,846000000.0
2009-02-02 17:35:00,77.09,77.265,77.07,77.24,952800000.0
2009-02-02 17:40:00,77.24,77.275,77.09,77.1,1229900000.0
2009-02-02 17:45:00,77.1,77.11,77.0,77.055,1014200000.0
2009-02-02 17:50:00,77.055,77.115,77.015,77.105,1156000000.0
2009-02-02 17:55:00,77.115,77.22,77.11,77.135,1363200000.0
2009-02-02 18:00:00,77.13,77.19,77.105,77.18,866500000.0
2009-02-02 18:05:00,77.175,77.25,77.11,77.16,1088000000.0
2009-02-02 18:10:00,77.16,77.285,77.16,77.205,789600000.0
2009-02-02 18:15:00,77.21,77.295,77.145,77.25,715600000.0
2009-02-02 18:20:00,77.25,77.265,77.14,77.245,508000000.0
2009-02-02 18:25:00,77.25,77.27,77.19,77.265,417800000.0
2009-02-02 18:30:00,77.255,77.4,77.255,77.4,745200000.0
2009-02-02 18:35:00,77.4,77.4,77.315,77.325,1228200000.0
2009-02-02 18:40:00,77.325,77.355,77.285,77.315,779800000.0
2009-02-02 18:45:00,77.315,77.33,77.225,77.265,1172000000.0
2009-02-02 18:50:00,77.265,77.295,77.21,77.26,835000000.0
2009-02-02 18:55:00,77.265,77.265,77.165,77.185,730000000.0
2009-02-02 19:00:00,77.18,77.225,77.135,77.19,619900000.0
2009-02-02 19:05:00,77.185,77.265,77.15,77.23,636400000.0
2009-02-02 19:10:00,77.235,77.24,77.195,77.205,456800000.0
2009-02-02 19:15:00,77.205,77.255,77.2,77.255,375000000.0
2009-02-02 19:20:00,77.255,77.26,77.165,77.245,606600000.0
2009-02-02 19:25:00,77.245,77.37,77.245,77.37,611400000.0
2009-02-02 19:30:00,77.38,77.54,77.38,77.485,909300000.0
2009-02-02 19:35:00,77.485,77.66,77.47,77.66,898600000.0
2009-02-02 19:40:00,77.665,77.675,77.53,77.57,874000000.0
2009-02-02 19:45:00,77.57,77.615,77.535,77.535,633400000.0
2009-02-02 19:50:00,77.535,77.545,77.425,77.425,542000000.0
2009-02-02 19:55:00,77.425,77.525,77.425,77.475,702400000.0
2009-02-02 20:00:00,77.47,77.535,77.43,77.51,523600000.0
2009-02-02 20:05:00,77.52,77.52,77.385,77.39,514200000.0
2009-02-02 20:10:00,77.385,77.425,77.37,77.385,453400000.0
2009-02-02 20:15:00,77.385,77.39,77.315,77.335,609400000.0
2009-02-02 20:20:00,77.33,77.365,77.3,77.335,711400000.0
2009-02-02 20:25:00,77.34,77.365,77.3,77.305,452000000.0
2009-02-02 20:30:00,77.305,77.36,77.275,77.345,470800000.0
2009-02-02 20:35:00,77.35,77.37,77.24,77.33,367200000.0
2009-02-02 20:40:00,77.335,77.385,77.31,77.36,386800000.0
2009-02-02 20:45:00,77.355,77.405,77.335,77.385,402600000.0
2009-02-02 20:50:00,77.39,77.395,77.255,77.27,574600000.0
2009-02-02 20:55:00,77.27,77.27,77.2,77.225,591800000.0
2009-02-02 21:00:00,77.225,77.235,77.085,77.11,556200000.0
2009-02-02 21:05:00,77.115,77.2,77.115,77.14,482000000.0
2009-02-02 21:10:00,77.135,77.145,77.1,77.135,474800000.0
2009-02-02 21:15:00,77.14,77.18,77.115,77.15,561600000.0
2009-02-02 21:20:00,77.155,77.165,77.055,77.105,644800000.0
2009-02-02 21:25:00,77.095,77.115,77.01,77.095,649200000.0
2009-02-02 21:30:00,77.11,77.125,77.055,77.105,641000000.0
2009-02-02 21:35:00,77.105,77.11,77.05,77.05,671400000.0
2009-02-02 21:40:00,77.05,77.135,77.045,77.12,553000000.0
2009-02-02 21:45:00,77.12,77.12,77.035,77.06,648800000.0
2009-02-02 21:50:00,77.055,77.15,77.035,77.135,420600000.0
2009-02-02 21:55:00,77.13,77.17,77.04,77.04,570700000.0
2009-02-02 22:00:00,77.045,77.1,77.0,77.1,613400000.0
2009-02-02 22:05:00,77.09,77.13,77.04,77.085,657900000.0
2009-02-02 22:10:00,77.095,77.18,77.095,77.15,389500000.0
2009-02-02 22:15:00,77.15,77.18,77.11,77.17,687200000.0
2009-02-02 22:20:00,77.16,77.16,77.075,77.11,570200000.0
2009-02-02 22:25:00,77.115,77.13,77.085,77.13,523400000.0
2009-02-02 22:30:00,77.13,77.21,77.125,77.19,1118800000.0
2009-02-02 22:35:00,77.19,77.24,77.15,77.155,807600000.0
2009-02-02 22:40:00,77.155,77.205,77.145,77.165,1126600000.0
2009-02-02 22:45:00,77.165,77.175,77.06,77.085,880400000.0
2009-02-02 22:50:00,77.08,77.105,77.065,77.085,667800000.0
2009-02-02 22:55:00,77.08,77.105,77.06,77.07,547200000.0
2009-02-02 23:00:00,77.075,77.09,77.04,77.05,262400000.0
2009-02-02 23:05:00,77.05,77.095,77.01,77.095,558400000.0
2009-02-02 23:10:00,77.095,77.105,77.035,77.045,768600000.0
2009-02-02 23:15:00,77.065,77.095,76.97,77.005,916400000.0
2009-02-02 23:20:00,77.005,77.065,77.005,77.03,361800000.0
2009-02-02 23:25:00,77.03,77.045,77.015,77.015,162400000.0
2009-02-02 23:30:00,77.02,77.06,77.02,77.05,98400000.0
2009-02-02 23:35:00,77.05,77.065,77.0,77.045,308600000.0
2009-02-02 23:40:00,77.035,77.06,76.983,77.015,299200000.0
2009-02-02 23:45:00,77.02,77.05,76.985,77.04,258800000.0
2009-02-02 23:50:00,77.04,77.05,77.015,77.045,369600000.0
2009-02-02 23:55:00,77.045,77.055,77.005,77.01,339000000.0
2009-02-03 00:00:00,77.0,77.0,76.875,76.885,245200000.0
2009-02-03 00:05:00,76.88,76.88,76.73,76.79,475900000.0
2009-02-03 00:10:00,76.805,76.895,76.79,76.89,295200000.0
2009-02-03 00:15:00,76.89,76.905,76.885,76.89,156000000.0
2009-02-03 00:20:00,76.89,76.925,76.89,76.92,149400000.0
2009-02-03 00:25:00,76.92,76.945,76.87,76.88,358200000.0
2009-02-03 00:30:00,76.88,76.89,76.85,76.86,214000000.0
2009-02-03 00:35:00,76.86,76.86,76.75,76.83,299600000.0
2009-02-03 00:40:00,76.835,76.84,76.775,76.79,263800000.0
2009-02-03 00:45:00,76.79,76.81,76.785,76.81,60400000.0
2009-02-03 00:50:00,76.795,76.825,76.79,76.805,95800000.0
2009-02-03 00:55:00,76.805,76.86,76.805,76.855,56800000.0
2009-02-03 01:00:00,76.855,76.94,76.855,76.895,305800000.0
2009-02-03 01:05:00,76.9,76.94,76.9,76.92,146000000.0
2009-02-03 01:10:00,76.92,76.925,76.89,76.9,325800000.0
2009-02-03 01:15:00,76.895,76.93,76.895,76.905,216600000.0
2009-02-03 01:20:00,76.905,76.92,76.835,76.845,325200000.0
2009-02-03 01:25:00,76.84,76.9,76.84,76.895,205400000.0
2009-02-03 01:30:00,76.885,76.94,76.845,76.92,281600000.0
2009-02-03 01:35:00,76.925,76.995,76.92,76.995,255200000.0
2009-02-03 01:40:00,76.99,76.99,76.96,76.97,160800000.0
2009-02-03 01:45:00,76.97,76.975,76.865,76.905,424000000.0
2009-02-03 01:50:00,76.905,76.91,76.84,76.84,328600000.0
2009-02-03 01:55:00,76.84,76.9,76.84,76.865,626600000.0
2009-02-03 02:00:00,76.865,76.97,76.855,76.96,600999999.0
2009-02-03 02:05:00,76.96,76.98,76.91,76.95,686500000.0
2009-02-03 02:10:00,76.945,77.01,76.945,76.97,420200000.0
2009-02-03 02:15:00,76.97,76.98,76.955,76.98,558600000.0
2009-02-03 02:20:00,76.98,77.075,76.97,77.03,671600000.0
2009-02-03 02:25:00,77.025,77.06,77.02,77.055,280600000.0
2009-02-03 02:30:00,77.05,77.075,77.015,77.075,468200000.0
2009-02-03 02:35:00,77.075,77.09,77.025,77.055,601800000.0
2009-02-03 02:40:00,77.055,77.095,77.02,77.03,830400000.0
2009-02-03 02:45:00,77.035,77.055,76.985,76.995,744400000.0
2009-02-03 02:50:00,76.99,77.07,76.985,77.065,480600000.0
2009-02-03 02:55:00,77.055,77.065,77.015,77.05,843800000.0
2009-02-03 03:00:00,77.055,77.055,76.975,77.03,908600000.0
2009-02-03 03:05:00,77.03,77.075,77.025,77.05,958100000.0
2009-02-03 03:10:00,77.05,77.235,77.02,77.23,1584800000.0
2009-02-03 03:15:00,77.225,77.225,77.155,77.2,964600000.0
2009-02-03 03:20:00,77.2,77.295,77.2,77.255,1164000000.0
2009-02-03 03:25:00,77.255,77.29,77.25,77.26,580800000.0
2009-02-03 03:30:00,77.245,77.26,77.09,77.11,2378400000.0
2009-02-03 03:35:00,77.11,77.15,77.09,77.105,1474800000.0
2009-02-03 03:40:00,77.11,77.13,77.075,77.13,557000000.0
2009-02-03 03:45:00,77.14,77.155,77.01,77.03,974400000.0
2009-02-03 03:50:00,77.025,77.025,76.92,76.955,526000000.0
2009-02-03 03:55:00,76.96,77.01,76.96,76.995,272400000.0
2009-02-03 04:00:00,76.995,77.03,76.985,77.02,225800000.0
2009-02-03 04:05:00,77.03,77.045,76.98,77.0,424200000.0
2009-02-03 04:10:00,77.0,77.265,76.99,77.21,592000000.0
2009-02-03 04:15:00,77.21,77.455,77.185,77.445,821400000.0
2009-02-03 04:20:00,77.46,77.465,77.325,77.385,924199999.0
2009-02-03 04:25:00,77.385,77.465,77.375,77.445,803600000.0
2009-02-03 04:30:00,77.45,77.47,77.255,77.27,1140000000.0
2009-02-03 04:35:00,77.275,77.3,77.24,77.255,623200000.0
2009-02-03 04:40:00,77.255,77.36,77.255,77.355,354600000.0
2009-02-03 04:45:00,77.355,77.4,77.3,77.335,330400000.0
2009-02-03 04:50:00,77.33,77.33,77.28,77.295,185500000.0
2009-02-03 04:55:00,77.295,77.295,77.21,77.225,428800000.0
2009-02-03 05:00:00,77.235,77.26,77.215,77.245,279600000.0
2009-02-03 05:05:00,77.245,77.325,77.245,77.31,164400000.0
2009-02-03 05:10:00,77.315,77.315,77.22,77.235,227200000.0
2009-02-03 05:15:00,77.23,77.28,77.21,77.275,215600000.0
2009-02-03 05:20:00,77.27,77.27,77.215,77.215,95600000.0
2009-02-03 05:25:00,77.215,77.28,77.2,77.21,331200000.0
2009-02-03 05:30:00,77.21,77.495,77.205,77.42,702200000.0
2009-02-03 05:35:00,77.425,77.515,77.39,77.45,806600000.0
2009-02-03 05:40:00,77.455,77.465,77.405,77.435,930000000.0
2009-02-03 05:45:00,77.435,77.435,77.315,77.36,792400000.0
2009-02-03 05:50:00,77.365,77.45,77.355,77.38,659200000.0
2009-02-03 05:55:00,77.375,77.54,77.375,77.45,770600000.0
2009-02-03 06:00:00,77.45,77.45,77.265,77.34,669000000.0
2009-02-03 06:05:00,77.34,77.4,77.34,77.39,532800000.0
2009-02-03 06:10:00,77.39,77.435,77.215,77.22,780000000.0
2009-02-03 06:15:00,77.215,77.305,77.21,77.24,641400000.0
2009-02-03 06:20:00,77.24,77.295,77.225,77.235,720600000.0
2009-02-03 06:25:00,77.235,77.25,77.185,77.21,876600000.0
2009-02-03 06:30:00,77.21,77.31,77.205,77.305,526800000.0
2009-02-03 06:35:00,77.3,77.305,77.255,77.28,203600000.0
2009-02-03 06:40:00,77.285,77.3,77.225,77.26,457600000.0
2009-02-03 06:45:00,77.265,77.31,77.25,77.25,386000000.0
2009-02-03 06:50:00,77.245,77.3,77.19,77.22,592200000.0
2009-02-03 06:55:00,77.21,77.24,77.16,77.235,392400000.0
2009-02-03 07:00:00,77.24,77.27,77.22,77.24,290400000.0
2009-02-03 07:05:00,77.24,77.245,77.21,77.215,168400000.0
2009-02-03 07:10:00,77.215,77.285,77.215,77.27,211800000.0
2009-02-03 07:15:00,77.27,77.345,77.26,77.28,415600000.0
2009-02-03 07:20:00,77.28,77.3,77.215,77.25,308800000.0
2009-02-03 07:25:00,77.25,77.26,76.965,77.03,536800000.0
2009-02-03 07:30:00,77.04,77.065,76.94,77.005,464500000.0
2009-02-03 07:35:00,77.005,77.045,77.0,77.01,739000000.0
2009-02-03 07:40:00,77.015,77.05,76.995,77.03,221600000.0
2009-02-03 07:45:00,77.025,77.04,76.96,76.965,372200000.0
2009-02-03 07:50:00,76.965,76.965,76.875,76.88,848200000.0
2009-02-03 07:55:00,76.88,76.965,76.835,76.955,752200000.0
2009-02-03 08:00:00,76.955,77.015,76.93,77.01,703600000.0
2009-02-03 08:05:00,77.01,77.065,76.985,77.045,690400000.0
2009-02-03 08:10:00,77.045,77.045,76.97,76.985,773800000.0
2009-02-03 08:15:00,76.985,77.02,76.955,77.02,564000000.0
2009-02-03 08:20:00,77.02,77.075,77.01,77.055,583200000.0
2009-02-03 08:25:00,77.055,77.065,77.04,77.065,215200000.0
2009-02-03 08:30:00,77.06,77.06,76.935,76.95,690400000.0
2009-02-03 08:35:00,76.955,76.965,76.905,76.915,382600000.0
2009-02-03 08:40:00,76.92,77.02,76.915,77.0,574000000.0
2009-02-03 08:45:00,77.0,77.0,76.955,76.955,471600000.0
2009-02-03 08:50:00,76.955,76.965,76.895,76.93,496000000.0
2009-02-03 08:55:00,76.935,76.985,76.935,76.95,440600000.0
2009-02-03 09:00:00,76.95,76.985,76.91,76.92,468800000.0
2009-02-03 09:05:00,76.915,76.94,76.895,76.935,487400000.0
2009-02-03 09:10:00,76.935,77.025,76.925,77.0,557200000.0
2009-02-03 09:15:00,77.005,77.08,76.985,77.04,622300000.0
2009-02-03 09:20:00,77.04,77.175,77.01,77.175,670800000.0
2009-02-03 09:25:00,77.175,77.2,77.14,77.175,856800000.0
2009-02-03 09:30:00,77.175,77.175,77.125,77.155,649800000.0
2009-02-03 09:35:00,77.15,77.155,76.965,77.0,472100000.0
2009-02-03 09:40:00,77.005,77.13,77.005,77.105,613600000.0
2009-02-03 09:45:00,77.105,77.175,77.09,77.175,1244300000.0
2009-02-03 09:50:00,77.18,77.28,77.155,77.25,758200000.0
2009-02-03 09:55:00,77.25,77.315,77.23,77.27,658000000.0
2009-02-03 10:00:00,77.265,77.285,77.115,77.12,1085100000.0
2009-02-03 10:05:00,77.11,77.165,77.075,77.135,992600000.0
2009-02-03 10:10:00,77.13,77.365,77.115,77.205,1010200000.0
2009-02-03 10:15:00,77.21,77.255,77.125,77.16,977000000.0
2009-02-03 10:20:00,77.16,77.195,77.025,77.115,1077000000.0
2009-02-03 10:25:00,77.11,77.12,77.01,77.045,848200000.0
2009-02-03 10:30:00,77.045,77.075,77.0,77.06,944600000.0
2009-02-03 10:35:00,77.06,77.13,77.04,77.095,596400000.0
2009-02-03 10:40:00,77.1,77.17,77.075,77.095,759200000.0
2009-02-03 10:45:00,77.095,77.125,77.035,77.085,893800000.0
2009-02-03 10:50:00,77.085,77.125,77.04,77.04,924000000.0
2009-02-03 10:55:00,77.04,77.07,77.015,77.04,864000000.0
2009-02-03 11:00:00,77.04,77.075,77.0,77.045,796800000.0
2009-02-03 11:05:00,77.045,77.045,76.935,76.935,614000000.0
2009-02-03 11:10:00,76.94,76.94,76.855,76.91,1014200000.0
2009-02-03 11:15:00,76.91,76.96,76.845,76.89,894300000.0
2009-02-03 11:20:00,76.885,76.995,76.815,76.815,794800000.0
2009-02-03 11:25:00,76.815,76.825,76.735,76.765,760600000.0
2009-02-03 11:30:00,76.76,76.805,76.655,76.695,858400000.0
2009-02-03 11:35:00,76.7,76.715,76.64,76.7,794800000.0
2009-02-03 11:40:00,76.695,76.77,76.69,76.75,729000000.0
2009-02-03 11:45:00,76.75,76.815,76.745,76.785,949800000.0
2009-02-03 11:50:00,76.785,77.0,76.77,76.975,1127000000.0
2009-02-03 11:55:00,76.975,77.045,76.955,76.995,1064000000.0
2009-02-03 12:00:00,76.99,77.005,76.84,76.86,1034600000.0
2009-02-03 12:05:00,76.855,76.895,76.82,76.88,877400000.0
2009-02-03 12:10:00,76.88,76.935,76.85,76.87,891400000.0
2009-02-03 12:15:00,76.875,77.005,76.875,76.955,1126000000.0
2009-02-03 12:20:00,76.965,77.01,76.95,76.955,889000000.0
2009-02-03 12:25:00,76.94,77.02,76.92,76.975,1056200000.0
2009-02-03 12:30:00,76.98,77.04,76.975,77.035,710200000.0
2009-02-03 12:35:00,77.03,77.035,76.915,76.98,945600000.0
2009-02-03 12:40:00,76.985,77.03,76.965,76.99,575000000.0
2009-02-03 12:45:00,76.99,77.005,76.885,76.92,706200000.0
2009-02-03 12:50:00,76.915,76.955,76.86,76.955,1386800000.0
2009-02-03 12:55:00,76.955,77.065,76.935,77.065,1029200000.0
2009-02-03 13:00:00,77.065,77.07,77.02,77.02,673400000.0
2009-02-03 13:05:00,77.02,77.065,76.995,76.995,911400000.0
2009-02-03 13:10:00,76.995,77.105,76.975,77.1,1137600000.0
2009-02-03 13:15:00,77.1,77.24,77.1,77.215,1205400000.0
2009-02-03 13:20:00,77.215,77.315,77.21,77.25,1209800000.0
2009-02-03 13:25:00,77.25,77.325,77.225,77.265,1492600000.0
2009-02-03 13:30:00,77.265,77.285,77.145,77.19,1530900000.0
2009-02-03 13:35:00,77.19,77.295,77.185,77.285,1217800000.0
2009-02-03 13:40:00,77.28,77.285,77.185,77.19,1082600000.0
2009-02-03 13:45:00,77.19,77.19,77.135,77.165,910800000.0
2009-02-03 13:50:00,77.165,77.24,77.165,77.24,526800000.0
2009-02-03 13:55:00,77.24,77.365,77.235,77.35,847000000.0
2009-02-03 14:00:00,77.35,77.38,77.32,77.335,768800000.0
2009-02-03 14:05:00,77.34,77.35,77.29,77.325,559200000.0
2009-02-03 14:10:00,77.32,77.34,77.26,77.265,767600000.0
2009-02-03 14:15:00,77.265,77.36,77.24,77.32,934000000.0
2009-02-03 14:20:00,77.32,77.4,77.26,77.335,810700000.0
2009-02-03 14:25:00,77.335,77.35,77.27,77.345,766200000.0
2009-02-03 14:30:00,77.34,77.45,77.34,77.41,1049000000.0
2009-02-03 14:35:00,77.41,77.45,77.395,77.395,946800000.0
2009-02-03 14:40:00,77.395,77.405,77.315,77.325,741200000.0
2009-02-03 14:45:00,77.325,77.37,77.265,77.265,1212200000.0
2009-02-03 14:50:00,77.265,77.28,77.245,77.265,1880200000.0
2009-02-03 14:55:00,77.265,77.305,77.24,77.245,1320400000.0
2009-02-03 15:00:00,77.245,77.275,77.19,77.195,757800000.0
2009-02-03 15:05:00,77.195,77.24,77.16,77.23,743800000.0
2009-02-03 15:10:00,77.23,77.25,77.195,77.205,713400000.0
2009-02-03 15:15:00,77.21,77.22,77.18,77.195,950400000.0
2009-02-03 15:20:00,77.195,77.25,77.19,77.215,1114800000.0
2009-02-03 15:25:00,77.22,77.22,77.1,77.165,958400000.0
2009-02-03 15:30:00,77.175,77.235,77.135,77.205,847600000.0
2009-02-03 15:35:00,77.21,77.27,77.21,77.235,785300000.0
2009-02-03 15:40:00,77.235,77.315,77.195,77.29,1035700000.0
2009-02-03 15:45:00,77.29,77.44,77.275,77.42,1316800000.0
2009-02-03 15:50:00,77.42,77.455,77.365,77.44,940000000.0
2009-02-03 15:55:00,77.445,77.52,77.42,77.485,1026000000.0
2009-02-03 16:00:00,77.485,77.62,77.465,77.525,1217700000.0
2009-02-03 16:05:00,77.52,77.6,77.455,77.47,1348700000.0
2009-02-03 16:10:00,77.47,77.685,77.45,77.685,1322400000.0
2009-02-03 16:15:00,77.695,77.935,77.645,77.78,1404600000.0
2009-02-03 16:20:00,77.78,77.83,77.64,77.665,1159600000.0
2009-02-03 16:25:00,77.66,77.73,77.61,77.665,1180400000.0
2009-02-03 16:30:00,77.67,77.705,77.435,77.495,1239400000.0
2009-02-03 16:35:00,77.485,77.56,77.39,77.445,1212400000.0
2009-02-03 16:40:00,77.445,77.5,77.345,77.49,1215500000.0
2009-02-03 16:45:00,77.49,77.49,77.365,77.39,967200000.0
2009-02-03 16:50:00,77.39,77.435,77.315,77.41,1231800000.0
2009-02-03 16:55:00,77.41,77.485,77.375,77.465,1277800000.0
2009-02-03 17:00:00,77.48,77.61,77.445,77.455,1457200000.0
2009-02-03 17:05:00,77.455,77.76,77.45,77.72,1323700000.0
2009-02-03 17:10:00,77.715,77.805,77.675,77.77,1103100000.0
2009-02-03 17:15:00,77.765,77.795,77.625,77.64,783400000.0
2009-02-03 17:20:00,77.635,77.66,77.48,77.51,1251600000.0
2009-02-03 17:25:00,77.51,77.65,77.505,77.58,1330600000.0
2009-02-03 17:30:00,77.575,77.65,77.55,77.635,1183000000.0
2009-02-03 17:35:00,77.64,77.745,77.59,77.6,1220200000.0
2009-02-03 17:40:00,77.595,77.69,77.55,77.69,1073300000.0
2009-02-03 17:45:00,77.705,77.8,77.69,77.77,1010200000.0
2009-02-03 17:50:00,77.775,77.82,77.73,77.77,1227600000.0
2009-02-03 17:55:00,77.755,77.865,77.7,77.84,1114800000.0
2009-02-03 18:00:00,77.845,77.945,77.82,77.94,1127800000.0
2009-02-03 18:05:00,77.94,78.02,77.86,77.895,1101200000.0
2009-02-03 18:10:00,77.895,78.035,77.895,78.005,999000000.0
2009-02-03 18:15:00,78.005,78.14,78.005,78.07,1013400000.0
2009-02-03 18:20:00,78.065,78.335,78.065,78.265,1108400000.0
2009-02-03 18:25:00,78.26,78.29,78.225,78.26,1035600000.0
2009-02-03 18:30:00,78.26,78.265,78.19,78.225,1027600000.0
2009-02-03 18:35:00,78.225,78.225,78.05,78.08,1148000000.0
2009-02-03 18:40:00,78.08,78.09,77.96,78.045,1175200000.0
2009-02-03 18:45:00,78.05,78.135,78.03,78.12,1074200000.0
2009-02-03 18:50:00,78.11,78.12,78.02,78.05,1240600000.0
2009-02-03 18:55:00,78.05,78.05,77.99,78.0,1019000000.0
2009-02-03 19:00:00,78.0,78.08,77.965,78.065,1060200000.0
2009-02-03 19:05:00,78.055,78.09,77.905,77.92,888600000.0
2009-02-03 19:10:00,77.925,77.96,77.845,77.905,818900000.0
2009-02-03 19:15:00,77.91,77.975,77.83,77.86,832400000.0
2009-02-03 19:20:00,77.86,77.95,77.83,77.905,740200000.0
2009-02-03 19:25:00,77.91,77.92,77.855,77.86,523000000.0
2009-02-03 19:30:00,77.86,78.0,77.845,77.935,479200000.0
2009-02-03 19:35:00,77.935,77.97,77.74,77.775,892600000.0
2009-02-03 19:40:00,77.765,77.85,77.74,77.805,936800000.0
2009-02-03 19:45:00,77.81,77.84,77.74,77.77,1093400000.0
2009-02-03 19:50:00,77.775,77.815,77.75,77.77,530200000.0
2009-02-03 19:55:00,77.77,77.775,77.655,77.655,590000000.0
2009-02-03 20:00:00,77.655,77.745,77.615,77.625,806200000.0
2009-02-03 20:05:00,77.62,77.7,77.595,77.65,836800000.0
2009-02-03 20:10:00,77.655,77.71,77.61,77.69,508600000.0
2009-02-03 20:15:00,77.695,77.835,77.69,77.76,725800000.0
2009-02-03 20:20:00,77.76,77.78,77.72,77.75,700000000.0
2009-02-03 20:25:00,77.745,77.795,77.675,77.675,665700000.0
2009-02-03 20:30:00,77.68,77.77,77.66,77.715,567400000.0
2009-02-03 20:35:00,77.73,77.765,77.685,77.735,860000000.0
2009-02-03 20:40:00,77.74,77.765,77.725,77.74,583000000.0
2009-02-03 20:45:00,77.745,77.775,77.695,77.705,595200000.0
2009-02-03 20:50:00,77.705,77.725,77.59,77.62,856400000.0
2009-02-03 20:55:00,77.63,77.745,77.62,77.73,904500000.0
2009-02-03 21:00:00,77.73,77.81,77.69,77.7,776800000.0
2009-02-03 21:05:00,77.7,77.925,77.7,77.915,827000000.0
2009-02-03 21:10:00,77.92,78.045,77.9,77.97,909800000.0
2009-02-03 21:15:00,77.975,78.06,77.95,78.0,1135000000.0
2009-02-03 21:20:00,78.0,78.02,77.9,77.91,826800000.0
2009-02-03 21:25:00,77.91,78.005,77.905,77.93,721400000.0
2009-02-03 21:30:00,77.93,77.965,77.885,77.955,774800000.0
2009-02-03 21:35:00,77.97,78.03,77.94,77.98,870800000.0
2009-02-03 21:40:00,77.99,78.04,77.92,77.92,1046500000.0
2009-02-03 21:45:00,77.92,77.98,77.845,77.945,869400000.0
2009-02-03 21:50:00,77.95,78.0,77.875,77.905,652900000.0
2009-02-03 21:55:00,77.905,77.97,77.885,77.95,937200000.0
2009-02-03 22:00:00,77.95,78.04,77.945,77.99,796000000.0
2009-02-03 22:05:00,77.995,78.095,77.995,78.09,653000000.0
2009-02-03 22:10:00,78.09,78.15,78.065,78.15,834600000.0
2009-02-03 22:15:00,78.15,78.155,78.08,78.08,684200000.0
2009-02-03 22:20:00,78.085,78.16,78.065,78.16,765400000.0
2009-02-03 22:25:00,78.175,78.215,78.13,78.145,779600000.0
2009-02-03 22:30:00,78.14,78.285,78.14,78.195,888800000.0
2009-02-03 22:35:00,78.195,78.32,78.135,78.245,825600000.0
2009-02-03 22:40:00,78.245,78.255,78.14,78.145,817400000.0
2009-02-03 22:45:00,78.145,78.19,78.115,78.14,1027600000.0
2009-02-03 22:50:00,78.15,78.17,78.13,78.14,505000000.0
2009-02-03 22:55:00,78.15,78.15,78.065,78.075,350800000.0
2009-02-03 23:00:00,78.08,78.095,78.06,78.07,201200000.0
2009-02-03 23:05:00,78.085,78.095,78.065,78.08,155400000.0
2009-02-03 23:10:00,78.075,78.15,78.075,78.12,206400000.0
2009-02-03 23:15:00,78.125,78.185,78.09,78.175,501400000.0
2009-02-03 23:20:00,78.175,78.31,78.17,78.26,527000000.0
2009-02-03 23:25:00,78.255,78.27,78.215,78.24,602000000.0
2009-02-03 23:30:00,78.25,78.255,78.17,78.215,608600000.0
2009-02-03 23:35:00,78.215,78.265,78.185,78.2,428000000.0
2009-02-03 23:40:00,78.2,78.26,78.15,78.16,574500000.0
2009-02-03 23:45:00,78.155,78.17,78.115,78.155,379000000.0
2009-02-03 23:50:00,78.16,78.265,78.15,78.245,655200000.0
2009-02-03 23:55:00,78.24,78.28,78.2,78.275,372200000.0
2009-02-04 00:00:00,78.28,78.295,78.27,78.295,61200000.0
2009-02-04 00:05:00,78.305,78.325,78.28,78.28,51800000.0
2009-02-04 00:10:00,78.27,78.295,78.245,78.295,90000000.0
2009-02-04 00:15:00,78.29,78.31,78.275,78.295,218800000.0
2009-02-04 00:20:00,78.285,78.33,78.285,78.31,331100000.0
2009-02-04 00:25:00,78.305,78.31,78.255,78.26,578000000.0
2009-02-04 00:30:00,78.265,78.305,78.255,78.265,135600000.0
2009-02-04 00:35:00,78.26,78.275,78.2,78.225,101000000.0
2009-02-04 00:40:00,78.215,78.22,78.035,78.05,568200000.0
2009-02-04 00:45:00,78.06,78.1,77.965,78.09,315800000.0
2009-02-04 00:50:00,78.095,78.125,78.065,78.125,119600000.0
2009-02-04 00:55:00,78.125,78.125,78.07,78.095,137200000.0
2009-02-04 01:00:00,78.09,78.14,78.085,78.1,453000000.0
2009-02-04 01:05:00,78.125,78.145,78.12,78.13,142400000.0
2009-02-04 01:10:00,78.12,78.12,78.095,78.1,127200000.0
2009-02-04 01:15:00,78.075,78.135,78.073,78.11,360800000.0
2009-02-04 01:20:00,78.115,78.17,78.075,78.16,298400000.0
2009-02-04 01:25:00,78.165,78.235,78.16,78.22,291600000.0
2009-02-04 01:30:00,78.215,78.215,78.175,78.185,334800000.0
2009-02-04 01:35:00,78.185,78.2,78.155,78.175,317600000.0
2009-02-04 01:40:00,78.17,78.175,78.095,78.155,344400000.0
2009-02-04 01:45:00,78.145,78.145,78.105,78.12,107200000.0
2009-02-04 01:50:00,78.12,78.155,78.115,78.14,159200000.0
2009-02-04 01:55:00,78.135,78.135,78.06,78.06,180600000.0
2009-02-04 02:00:00,78.06,78.13,78.055,78.08,261000000.0
2009-02-04 02:05:00,78.085,78.085,77.965,78.045,516400000.0
2009-02-04 02:10:00,78.055,78.075,78.01,78.02,262600000.0
2009-02-04 02:15:00,78.02,78.02,77.975,78.02,618200000.0
2009-02-04 02:20:00,78.02,78.105,78.02,78.08,553800000.0
2009-02-04 02:25:00,78.075,78.09,78.045,78.08,313200000.0
2009-02-04 02:30:00,78.08,78.125,78.06,78.08,501600000.0
2009-02-04 02:35:00,78.075,78.235,78.075,78.195,970200000.0
2009-02-04 02:40:00,78.195,78.245,78.13,78.15,748000000.0
2009-02-04 02:45:00,78.15,78.18,78.115,78.165,548800000.0
2009-02-04 02:50:00,78.16,78.16,77.92,77.935,892200000.0
2009-02-04 02:55:00,77.94,78.045,77.935,78.0,812400000.0
2009-02-04 03:00:00,78.0,78.0,77.855,77.86,716800000.0
2009-02-04 03:05:00,77.87,78.0,77.85,77.96,793000000.0
2009-02-04 03:10:00,77.96,77.98,77.88,77.935,577200000.0
2009-02-04 03:15:00,77.935,77.995,77.93,77.975,485600000.0
2009-02-04 03:20:00,77.975,78.03,77.975,77.985,443000000.0
2009-02-04 03:25:00,77.985,77.985,77.895,77.92,579000000.0
2009-02-04 03:30:00,77.925,77.985,77.905,77.97,369800000.0
2009-02-04 03:35:00,77.97,78.03,77.965,78.02,333600000.0
2009-02-04 03:40:00,78.02,78.02,77.97,78.0,408200000.0
2009-02-04 03:45:00,77.99,78.005,77.93,77.955,414600000.0
2009-02-04 03:50:00,77.955,77.955,77.85,77.9,542200000.0
2009-02-04 03:55:00,77.895,78.03,77.895,78.01,469800000.0
2009-02-04 04:00:00,78.01,78.07,78.005,78.04,409600000.0
2009-02-04 04:05:00,78.04,78.11,78.035,78.11,448800000.0
2009-02-04 04:10:00,78.11,78.16,78.09,78.135,470400000.0
2009-02-04 04:15:00,78.145,78.145,78.1,78.115,349600000.0
2009-02-04 04:20:00,78.12,78.215,78.11,78.165,630000000.0
2009-02-04 04:25:00,78.165,78.17,78.1,78.15,277000000.0
2009-02-04 04:30:00,78.15,78.185,78.105,78.16,225200000.0
2009-02-04 04:35:00,78.165,78.22,78.165,78.17,283800000.0
2009-02-04 04:40:00,78.17,78.2,78.09,78.17,458600000.0
2009-02-04 04:45:00,78.17,78.235,78.16,78.22,269200000.0
2009-02-04 04:50:00,78.215,78.27,78.215,78.24,607600000.0
2009-02-04 04:55:00,78.235,78.32,78.225,78.31,670800000.0
2009-02-04 05:00:00,78.315,78.315,78.195,78.22,544800000.0
2009-02-04 05:05:00,78.215,78.225,78.18,78.215,402200000.0
2009-02-04 05:10:00,78.22,78.265,78.215,78.22,445000000.0
2009-02-04 05:15:00,78.215,78.225,78.18,78.185,146600000.0
2009-02-04 05:20:00,78.19,78.205,78.09,78.09,282200000.0
2009-02-04 05:25:00,78.095,78.165,78.09,78.15,332800000.0
2009-02-04 05:30:00,78.155,78.16,78.11,78.14,266400000.0
2009-02-04 05:35:00,78.135,78.16,78.11,78.14,405400000.0
2009-02-04 05:40:00,78.145,78.17,78.105,78.115,476400000.0
2009-02-04 05:45:00,78.115,78.115,78.055,78.09,457800000.0
2009-02-04 05:50:00,78.09,78.195,78.09,78.185,460200000.0
2009-02-04 05:55:00,78.18,78.225,78.15,78.2,876600000.0
2009-02-04 06:00:00,78.2,78.235,78.165,78.175,342600000.0
2009-02-04 06:05:00,78.185,78.19,78.135,78.165,448800000.0
2009-02-04 06:10:00,78.165,78.175,78.142,78.17,384400000.0
2009-02-04 06:15:00,78.17,78.19,78.055,78.08,442200000.0
2009-02-04 06:20:00,78.08,78.1,78.035,78.065,310200000.0
2009-02-04 06:25:00,78.07,78.08,78.045,78.07,221200000.0
2009-02-04 06:30:00,78.065,78.09,78.055,78.065,428800000.0
2009-02-04 06:35:00,78.07,78.155,78.065,78.13,272000000.0
2009-02-04 06:40:00,78.13,78.15,78.115,78.12,341000000.0
2009-02-04 06:45:00,78.115,78.13,78.095,78.11,161200000.0
2009-02-04 06:50:00,78.11,78.18,78.1,78.17,442800000.0
2009-02-04 06:55:00,78.17,78.19,78.09,78.13,526600000.0
2009-02-04 07:00:00,78.135,78.24,78.13,78.235,418400000.0
2009-02-04 07:05:00,78.235,78.26,78.19,78.2,327000000.0
2009-02-04 07:10:00,78.195,78.21,78.16,78.2,400000000.0
2009-02-04 07:15:00,78.205,78.29,78.175,78.275,423000000.0
2009-02-04 07:20:00,78.27,78.285,78.24,78.27,366600000.0
2009-02-04 07:25:00,78.265,78.31,78.265,78.27,371000000.0
2009-02-04 07:30:00,78.27,78.285,78.205,78.21,291800000.0
2009-02-04 07:35:00,78.215,78.27,78.21,78.255,291200000.0
2009-02-04 07:40:00,78.25,78.275,78.225,78.225,381200000.0
2009-02-04 07:45:00,78.225,78.325,78.225,78.325,504600000.0
2009-02-04 07:50:00,78.325,78.47,78.315,78.405,571800000.0
2009-02-04 07:55:00,78.4,78.42,78.325,78.35,602600000.0
2009-02-04 08:00:00,78.345,78.385,78.315,78.37,588600000.0
2009-02-04 08:05:00,78.365,78.38,78.285,78.3,498600000.0
2009-02-04 08:10:00,78.29,78.305,78.28,78.295,336000000.0
2009-02-04 08:15:00,78.295,78.34,78.29,78.33,460800000.0
2009-02-04 08:20:00,78.335,78.41,78.33,78.41,602200000.0
2009-02-04 08:25:00,78.41,78.41,78.3,78.315,1021200000.0
2009-02-04 08:30:00,78.315,78.415,78.31,78.405,1282200000.0
2009-02-04 08:35:00,78.405,78.45,78.35,78.395,1642800000.0
2009-02-04 08:40:00,78.405,78.41,78.355,78.37,1253200000.0
2009-02-04 08:45:00,78.38,78.38,78.295,78.355,1290200000.0
2009-02-04 08:50:00,78.345,78.35,78.17,78.17,1633200000.0
2009-02-04 08:55:00,78.17,78.2,78.09,78.195,1316200000.0
2009-02-04 09:00:00,78.195,78.205,78.08,78.12,1649400000.0
2009-02-04 09:05:00,78.12,78.135,77.95,77.965,1468000000.0
2009-02-04 09:10:00,77.965,78.135,77.905,78.13,1199200000.0
2009-02-04 09:15:00,78.13,78.165,77.98,77.985,1049800000.0
2009-02-04 09:20:00,77.985,78.055,77.845,77.875,1096600000.0
2009-02-04 09:25:00,77.88,77.88,77.645,77.845,1324600000.0
2009-02-04 09:30:00,77.85,77.855,77.53,77.645,1479300000.0
2009-02-04 09:35:00,77.645,77.705,77.595,77.655,1576300000.0
2009-02-04 09:40:00,77.655,77.69,77.445,77.485,1553000000.0
2009-02-04 09:45:00,77.48,77.635,77.48,77.58,1095600000.0
2009-02-04 09:50:00,77.59,77.62,77.54,77.565,1145600000.0
2009-02-04 09:55:00,77.565,77.625,77.455,77.505,1193800000.0
2009-02-04 10:00:00,77.505,77.665,77.5,77.635,1222200000.0
2009-02-04 10:05:00,77.635,77.775,77.62,77.675,1344600000.0
2009-02-04 10:10:00,77.675,77.7,77.59,77.66,1079400000.0
2009-02-04 10:15:00,77.655,77.69,77.575,77.64,1463200000.0
2009-02-04 10:20:00,77.64,77.715,77.61,77.68,1074600000.0
2009-02-04 10:25:00,77.67,77.74,77.645,77.73,1207400000.0
2009-02-04 10:30:00,77.735,77.74,77.595,77.61,1145200000.0
2009-02-04 10:35:00,77.61,77.635,77.51,77.53,1162600000.0
2009-02-04 10:40:00,77.525,77.545,77.45,77.49,961000000.0
2009-02-04 10:45:00,77.495,77.57,77.43,77.57,930000000.0
2009-02-04 10:50:00,77.57,77.57,77.49,77.525,1051600000.0
2009-02-04 10:55:00,77.525,77.545,77.39,77.435,1141200000.0
2009-02-04 11:00:00,77.43,77.48,77.355,77.41,1131400000.0
2009-02-04 11:05:00,77.41,77.42,77.315,77.325,963800000.0
2009-02-04 11:10:00,77.325,77.345,77.255,77.33,874900000.0
2009-02-04 11:15:00,77.33,77.35,77.23,77.255,945000000.0
2009-02-04 11:20:00,77.25,77.26,77.19,77.23,1025800000.0
2009-02-04 11:25:00,77.23,77.245,77.205,77.205,827600000.0
2009-02-04 11:30:00,77.21,77.245,77.18,77.185,989600000.0
2009-02-04 11:35:00,77.185,77.22,77.165,77.21,993000000.0
2009-02-04 11:40:00,77.21,77.265,77.2,77.235,796400000.0
2009-02-04 11:45:00,77.235,77.305,77.19,77.305,1042400000.0
2009-02-04 11:50:00,77.305,77.395,77.28,77.38,902000000.0
2009-02-04 11:55:00,77.385,77.395,77.29,77.3,799600000.0
2009-02-04 12:00:00,77.31,77.335,77.26,77.28,836800000.0
2009-02-04 12:05:00,77.28,77.285,77.24,77.27,659600000.0
2009-02-04 12:10:00,77.275,77.32,77.25,77.265,805800000.0
2009-02-04 12:15:00,77.265,77.32,77.235,77.3,567800000.0
2009-02-04 12:20:00,77.295,77.395,77.285,77.37,827400000.0
2009-02-04 12:25:00,77.375,77.44,77.365,77.385,473600000.0
2009-02-04 12:30:00,77.375,77.385,77.31,77.345,769800000.0
2009-02-04 12:35:00,77.345,77.345,77.3,77.305,634200000.0
2009-02-04 12:40:00,77.31,77.37,77.3,77.31,727000000.0
2009-02-04 12:45:00,77.315,77.315,77.15,77.16,864800000.0
2009-02-04 12:50:00,77.16,77.18,77.025,77.045,1238600000.0
2009-02-04 12:55:00,77.045,77.23,77.045,77.13,1119800000.0
2009-02-04 13:00:00,77.13,77.16,77.005,77.07,1085800000.0
2009-02-04 13:05:00,77.07,77.125,77.015,77.02,1084000000.0
2009-02-04 13:10:00,77.02,77.02,76.73,76.875,1227600000.0
2009-02-04 13:15:00,76.88,76.945,76.845,76.945,1141800000.0
2009-02-04 13:20:00,76.94,76.965,76.815,76.865,995800000.0
2009-02-04 13:25:00,76.865,76.9,76.79,76.79,932800000.0
2009-02-04 13:30:00,76.785,76.785,76.605,76.7,1613400000.0
2009-02-04 13:35:00,76.705,76.735,76.64,76.71,1321200000.0
2009-02-04 13:40:00,76.71,76.75,76.695,76.745,752600000.0
2009-02-04 13:45:00,76.745,76.81,76.685,76.74,835500000.0
2009-02-04 13:50:00,76.74,76.805,76.7,76.775,880900000.0
2009-02-04 13:55:00,76.775,76.885,76.745,76.88,814400000.0
2009-02-04 14:00:00,76.88,76.88,76.75,76.76,975800000.0
2009-02-04 14:05:00,76.765,76.8,76.73,76.735,612600000.0
2009-02-04 14:10:00,76.735,76.815,76.72,76.815,811400000.0
2009-02-04 14:15:00,76.815,76.84,76.785,76.82,600200000.0
2009-02-04 14:20:00,76.815,76.835,76.78,76.82,542600000.0
2009-02-04 14:25:00,76.815,76.82,76.655,76.69,693000000.0
2009-02-04 14:30:00,76.675,76.68,76.545,76.625,890000000.0
2009-02-04 14:35:00,76.625,76.655,76.565,76.605,847400000.0
2009-02-04 14:40:00,76.605,76.675,76.54,76.615,695800000.0
2009-02-04 14:45:00,76.615,76.82,76.61,76.805,723000000.0
2009-02-04 14:50:00,76.8,76.815,76.675,76.675,1100400000.0
2009-02-04 14:55:00,76.675,76.71,76.655,76.68,785800000.0
2009-02-04 15:00:00,76.675,76.71,76.625,76.66,1045500000.0
2009-02-04 15:05:00,76.66,76.755,76.625,76.755,825000000.0
2009-02-04 15:10:00,76.75,76.755,76.64,76.665,802600000.0
2009-02-04 15:15:00,76.655,76.825,76.645,76.805,1193600000.0
2009-02-04 15:20:00,76.795,77.02,76.765,76.95,1097000000.0
2009-02-04 15:25:00,76.95,76.975,76.9,76.96,1008200000.0
2009-02-04 15:30:00,76.95,77.11,76.91,77.09,1351800000.0
2009-02-04 15:35:00,77.095,77.095,76.935,76.98,991600000.0
2009-02-04 15:40:00,76.98,77.005,76.93,76.94,938800000.0
2009-02-04 15:45:00,76.94,76.995,76.925,76.96,719000000.0
2009-02-04 15:50:00,76.97,77.065,76.93,76.97,850000000.0
2009-02-04 15:55:00,76.97,77.07,76.96,77.025,907400000.0
2009-02-04 16:00:00,77.01,77.105,76.97,76.99,1106600000.0
2009-02-04 16:05:00,76.985,77.115,76.955,77.04,1447600000.0
2009-02-04 16:10:00,77.035,77.13,76.975,77.045,1066700000.0
2009-02-04 16:15:00,77.04,77.085,76.96,76.965,996400000.0
2009-02-04 16:20:00,76.965,77.035,76.88,76.885,863400000.0
2009-02-04 16:25:00,76.895,76.985,76.885,76.925,561800000.0
2009-02-04 16:30:00,76.925,77.0,76.86,76.875,759800000.0
2009-02-04 16:35:00,76.88,76.93,76.85,76.93,1019800000.0
2009-02-04 16:40:00,76.93,76.975,76.88,76.93,888800000.0
2009-02-04 16:45:00,76.935,77.0,76.9,76.92,600500000.0
2009-02-04 16:50:00,76.92,77.045,76.895,77.03,842000000.0
2009-02-04 16:55:00,77.045,77.11,76.99,77.005,942600000.0
2009-02-04 17:00:00,77.005,77.29,77.0,77.18,1262000000.0
2009-02-04 17:05:00,77.19,77.315,77.19,77.31,1340000000.0
2009-02-04 17:10:00,77.305,77.445,77.275,77.395,1182200000.0
2009-02-04 17:15:00,77.405,77.535,77.385,77.425,1110000000.0
2009-02-04 17:20:00,77.425,77.46,77.375,77.38,971400000.0
2009-02-04 17:25:00,77.385,77.46,77.34,77.445,1243400000.0
2009-02-04 17:30:00,77.455,77.59,77.41,77.56,1532000000.0
2009-02-04 17:35:00,77.555,77.6,77.475,77.49,1282400000.0
2009-02-04 17:40:00,77.49,77.51,77.43,77.475,1192800000.0
2009-02-04 17:45:00,77.475,77.555,77.445,77.46,1254000000.0
2009-02-04 17:50:00,77.46,77.55,77.44,77.49,1036600000.0
2009-02-04 17:55:00,77.49,77.585,77.465,77.535,854000000.0
2009-02-04 18:00:00,77.535,77.545,77.44,77.455,1045800001.0
2009-02-04 18:05:00,77.47,77.51,77.245,77.305,965600000.0
2009-02-04 18:10:00,77.31,77.4,77.245,77.36,1124000000.0
2009-02-04 18:15:00,77.365,77.38,77.195,77.335,1242700000.0
2009-02-04 18:20:00,77.33,77.36,77.265,77.36,1092400000.0
2009-02-04 18:25:00,77.365,77.4,77.29,77.335,1024000000.0
2009-02-04 18:30:00,77.34,77.4,77.31,77.375,938200000.0
2009-02-04 18:35:00,77.37,77.38,77.305,77.35,938400000.0
2009-02-04 18:40:00,77.345,77.415,77.315,77.385,1083200000.0
2009-02-04 18:45:00,77.385,77.44,77.32,77.4,1496600000.0
2009-02-04 18:50:00,77.4,77.51,77.395,77.43,1269800000.0
2009-02-04 18:55:00,77.43,77.46,77.3,77.315,1160200000.0
2009-02-04 19:00:00,77.32,77.395,77.3,77.385,912000000.0
2009-02-04 19:05:00,77.38,77.4,77.295,77.295,713600000.0
2009-02-04 19:10:00,77.3,77.36,77.28,77.31,785200000.0
2009-02-04 19:15:00,77.315,77.37,77.28,77.285,498900000.0
2009-02-04 19:20:00,77.29,77.325,77.13,77.155,1132000000.0
2009-02-04 19:25:00,77.16,77.3,77.16,77.25,1376600000.0
2009-02-04 19:30:00,77.25,77.345,77.215,77.33,1517800000.0
2009-02-04 19:35:00,77.33,77.38,77.305,77.375,987000000.0
2009-02-04 19:40:00,77.375,77.395,77.355,77.36,706400000.0
2009-02-04 19:45:00,77.36,77.365,77.285,77.3,1086200000.0
2009-02-04 19:50:00,77.3,77.345,77.255,77.345,819200000.0
2009-02-04 19:55:00,77.35,77.37,77.295,77.365,471800000.0
2009-02-04 20:00:00,77.365,77.365,77.26,77.275,805000000.0
2009-02-04 20:05:00,77.27,77.31,77.19,77.28,421300000.0
2009-02-04 20:10:00,77.275,77.305,77.25,77.305,486600000.0
2009-02-04 20:15:00,77.305,77.31,77.27,77.295,244200000.0
2009-02-04 20:20:00,77.295,77.33,77.275,77.295,490600000.0
2009-02-04 20:25:00,77.3,77.375,77.29,77.375,426000000.0
2009-02-04 20:30:00,77.37,77.42,77.36,77.36,561400000.0
2009-02-04 20:35:00,77.35,77.39,77.29,77.325,595700000.0
2009-02-04 20:40:00,77.33,77.33,77.23,77.235,695200000.0
2009-02-04 20:45:00,77.235,77.315,77.225,77.28,729400000.0
2009-02-04 20:50:00,77.28,77.29,77.175,77.225,935600000.0
2009-02-04 20:55:00,77.22,77.235,77.12,77.215,660200000.0
2009-02-04 21:00:00,77.215,77.27,77.195,77.23,690000000.0
2009-02-04 21:05:00,77.235,77.235,77.145,77.145,957200000.0
2009-02-04 21:10:00,77.155,77.27,77.14,77.23,818200000.0
2009-02-04 21:15:00,77.23,77.31,77.22,77.265,715800000.0
2009-02-04 21:20:00,77.26,77.265,77.07,77.12,819500000.0
2009-02-04 21:25:00,77.12,77.195,77.11,77.155,799600000.0
2009-02-04 21:30:00,77.155,77.17,77.105,77.15,802500000.0
2009-02-04 21:35:00,77.155,77.325,77.15,77.275,783200000.0
2009-02-04 21:40:00,77.28,77.295,77.235,77.27,546000000.0
2009-02-04 21:45:00,77.27,77.29,77.215,77.215,914000000.0
2009-02-04 21:50:00,77.22,77.29,77.215,77.265,603000000.0
2009-02-04 21:55:00,77.265,77.355,77.19,77.305,974000000.0
2009-02-04 22:00:00,77.305,77.315,77.21,77.24,1193400000.0
2009-02-04 22:05:00,77.24,77.3,77.215,77.25,1030600000.0
2009-02-04 22:10:00,77.255,77.27,77.185,77.2,519800000.0
2009-02-04 22:15:00,77.2,77.235,77.2,77.21,679800000.0
2009-02-04 22:20:00,77.21,77.225,77.115,77.2,774000000.0
2009-02-04 22:25:00,77.2,77.245,77.185,77.2,571400000.0
2009-02-04 22:30:00,77.195,77.28,77.195,77.25,976600000.0
2009-02-04 22:35:00,77.25,77.32,77.245,77.265,1276800000.0
2009-02-04 22:40:00,77.265,77.265,77.19,77.21,994000000.0
2009-02-04 22:45:00,77.21,77.25,77.15,77.15,1025800000.0
2009-02-04 22:50:00,77.15,77.22,77.13,77.19,867000000.0
2009-02-04 22:55:00,77.19,77.215,77.16,77.2,542400000.0
2009-02-04 23:00:00,77.2,77.21,77.17,77.17,435200000.0
2009-02-04 23:05:00,77.175,77.23,77.15,77.175,470200000.0
2009-02-04 23:10:00,77.18,77.18,77.105,77.12,502200000.0
2009-02-04 23:15:00,77.115,77.15,77.06,77.085,502800000.0
2009-02-04 23:20:00,77.085,77.1,77.08,77.08,372000000.0
2009-02-04 23:25:00,77.09,77.09,77.045,77.075,637400000.0
2009-02-04 23:30:00,77.085,77.11,77.07,77.105,302400000.0
2009-02-04 23:35:00,77.1,77.135,77.08,77.11,495400000.0
2009-02-04 23:40:00,77.11,77.17,77.095,77.155,548800000.0
2009-02-04 23:45:00,77.15,77.265,77.15,77.265,589400000.0
2009-02-04 23:50:00,77.26,77.26,77.23,77.245,590200000.0
2009-02-04 23:55:00,77.235,77.24,77.165,77.18,723600000.0
2009-02-05 00:00:00,77.19,77.205,77.145,77.155,109200000.0
2009-02-05 00:05:00,77.16,77.185,77.16,77.17,36000000.0
2009-02-05 00:10:00,77.16,77.18,77.06,77.095,248000000.0
2009-02-05 00:15:00,77.1,77.125,77.025,77.065,300400000.0
2009-02-05 00:20:00,77.065,77.08,76.965,77.055,1225400000.0
2009-02-05 00:25:00,77.05,77.07,77.015,77.035,395800000.0
2009-02-05 00:30:00,77.035,77.095,77.01,77.065,1011800000.0
2009-02-05 00:35:00,77.07,77.08,77.065,77.065,108200000.0
2009-02-05 00:40:00,77.07,77.075,77.03,77.055,294800000.0
2009-02-05 00:45:00,77.05,77.06,76.975,77.005,577200000.0
2009-02-05 00:50:00,77.005,77.005,76.89,76.895,464000000.0
2009-02-05 00:55:00,76.9,77.005,76.895,77.0,363400000.0
2009-02-05 01:00:00,76.995,77.005,76.99,76.995,154000000.0
2009-02-05 01:05:00,77.0,77.01,76.965,77.0,164400000.0
2009-02-05 01:10:00,76.99,77.03,76.985,76.985,234200000.0
2009-02-05 01:15:00,76.99,77.07,76.99,77.04,369600000.0
2009-02-05 01:20:00,77.035,77.075,77.025,77.06,254800000.0
2009-02-05 01:25:00,77.055,77.06,77.03,77.06,257400000.0
2009-02-05 01:30:00,77.06,77.155,77.03,77.15,309400000.0
2009-02-05 01:35:00,77.15,77.185,77.12,77.12,327400000.0
2009-02-05 01:40:00,77.12,77.165,77.12,77.145,131400000.0
2009-02-05 01:45:00,77.117,77.195,77.117,77.195,296200000.0
2009-02-05 01:50:00,77.195,77.24,77.195,77.215,350200000.0
2009-02-05 01:55:00,77.21,77.265,77.175,77.23,435000000.0
2009-02-05 02:00:00,77.23,77.23,77.21,77.225,260000000.0
2009-02-05 02:05:00,77.22,77.225,77.175,77.175,427200000.0
2009-02-05 02:10:00,77.18,77.18,77.06,77.1,505200000.0
2009-02-05 02:15:00,77.105,77.12,77.065,77.065,215800000.0
2009-02-05 02:20:00,77.07,77.075,77.0,77.015,369800000.0
2009-02-05 02:25:00,77.01,77.065,76.975,77.045,627600000.0
2009-02-05 02:30:00,77.045,77.085,77.045,77.065,466200000.0
2009-02-05 02:35:00,77.07,77.13,77.065,77.075,638800000.0
2009-02-05 02:40:00,77.07,77.08,77.01,77.03,431600000.0
2009-02-05 02:45:00,77.03,77.065,77.0,77.045,222400000.0
2009-02-05 02:50:00,77.045,77.075,76.945,76.98,588600000.0
2009-02-05 02:55:00,77.01,77.055,76.955,76.96,513100000.0
2009-02-05 03:00:00,76.965,76.975,76.855,76.93,489800000.0
2009-02-05 03:05:00,76.93,77.025,76.93,76.995,649600000.0
2009-02-05 03:10:00,76.99,77.0,76.93,76.945,589800000.0
2009-02-05 03:15:00,76.95,77.05,76.95,76.99,499600000.0
2009-02-05 03:20:00,76.99,77.04,76.965,77.0,339000000.0
2009-02-05 03:25:00,76.985,77.035,76.965,76.98,326600000.0
2009-02-05 03:30:00,76.98,77.025,76.965,77.0,385400000.0
2009-02-05 03:35:00,77.0,77.045,76.985,77.045,316800000.0
2009-02-05 03:40:00,77.04,77.055,77.025,77.045,142200000.0
2009-02-05 03:45:00,77.05,77.06,77.01,77.035,302000000.0
2009-02-05 03:50:00,77.035,77.1,77.035,77.095,237800000.0
2009-02-05 03:55:00,77.085,77.085,77.035,77.04,286800000.0
2009-02-05 04:00:00,77.04,77.055,77.005,77.045,675600000.0
2009-02-05 04:05:00,77.045,77.045,77.025,77.035,390200000.0
2009-02-05 04:10:00,77.035,77.055,77.01,77.04,524800000.0
2009-02-05 04:15:00,77.04,77.05,77.025,77.04,204800000.0
2009-02-05 04:20:00,77.035,77.045,77.025,77.025,174000000.0
2009-02-05 04:25:00,77.025,77.025,76.88,76.92,593800000.0
2009-02-05 04:30:00,76.925,76.945,76.89,76.91,492800000.0
2009-02-05 04:35:00,76.91,76.935,76.885,76.915,441400000.0
2009-02-05 04:40:00,76.915,76.925,76.87,76.92,267000000.0
2009-02-05 04:45:00,76.92,76.925,76.9,76.92,346800000.0
2009-02-05 04:50:00,76.92,76.94,76.915,76.93,228000000.0
2009-02-05 04:55:00,76.93,76.96,76.905,76.905,451200000.0
2009-02-05 05:00:00,76.905,76.92,76.89,76.91,305800000.0
2009-02-05 05:05:00,76.915,76.915,76.885,76.9,139200000.0
2009-02-05 05:10:00,76.895,76.915,76.895,76.9,148400000.0
2009-02-05 05:15:00,76.895,76.9,76.865,76.87,126600000.0
2009-02-05 05:20:00,76.865,76.895,76.865,76.865,165800000.0
2009-02-05 05:25:00,76.87,76.9,76.85,76.855,286400000.0
2009-02-05 05:30:00,76.855,76.98,76.855,76.97,803600000.0
2009-02-05 05:35:00,76.975,77.02,76.95,76.96,769200000.0
2009-02-05 05:40:00,76.965,77.06,76.96,77.03,705200000.0
2009-02-05 05:45:00,77.03,77.05,77.025,77.04,221200000.0
2009-02-05 05:50:00,77.045,77.045,77.0,77.02,691200000.0
2009-02-05 05:55:00,77.02,77.05,76.98,76.98,991600000.0
2009-02-05 06:00:00,76.98,77.035,76.98,76.995,592000000.0
2009-02-05 06:05:00,76.995,77.045,76.975,77.025,315400000.0
2009-02-05 06:10:00,77.025,77.045,77.02,77.035,332400000.0
2009-02-05 06:15:00,77.04,77.125,77.035,77.125,952800000.0
2009-02-05 06:20:00,77.13,77.16,77.115,77.145,864800000.0
2009-02-05 06:25:00,77.14,77.17,77.09,77.1,766400000.0
2009-02-05 06:30:00,77.1,77.125,77.085,77.1,729200000.0
2009-02-05 06:35:00,77.095,77.1,77.05,77.065,553200000.0
2009-02-05 06:40:00,77.06,77.07,77.01,77.015,659800000.0
2009-02-05 06:45:00,77.015,77.015,76.955,76.98,707200000.0
2009-02-05 06:50:00,76.985,77.0,76.955,76.985,668800000.0
2009-02-05 06:55:00,76.99,77.01,76.98,76.985,441600000.0
2009-02-05 07:00:00,76.985,77.025,76.965,76.975,511000000.0
2009-02-05 07:05:00,76.975,76.975,76.95,76.96,709200000.0
2009-02-05 07:10:00,76.96,77.05,76.955,76.995,645800000.0
2009-02-05 07:15:00,76.99,77.01,76.925,76.94,637600000.0
2009-02-05 07:20:00,76.95,77.045,76.935,77.015,955400000.0
2009-02-05 07:25:00,77.015,77.065,76.99,77.02,630400000.0
2009-02-05 07:30:00,77.02,77.105,77.01,77.1,1128000000.0
2009-02-05 07:35:00,77.095,77.095,77.015,77.015,988400000.0
2009-02-05 07:40:00,77.02,77.03,76.975,77.02,1217000000.0
2009-02-05 07:45:00,77.02,77.035,76.985,76.99,778800000.0
2009-02-05 07:50:00,76.99,77.015,76.935,76.965,1029600000.0
2009-02-05 07:55:00,76.96,77.045,76.955,77.035,1242600000.0
2009-02-05 08:00:00,77.04,77.085,77.005,77.045,899800000.0
2009-02-05 08:05:00,77.04,77.12,77.035,77.12,1326600000.0
2009-02-05 08:10:00,77.115,77.135,77.085,77.115,1389600000.0
2009-02-05 08:15:00,77.115,77.18,77.105,77.135,1041600000.0
2009-02-05 08:20:00,77.13,77.19,77.1,77.15,669800000.0
2009-02-05 08:25:00,77.15,77.155,77.105,77.15,730800000.0
2009-02-05 08:30:00,77.15,77.155,77.065,77.075,1041400000.0
2009-02-05 08:35:00,77.075,77.13,77.06,77.075,639000000.0
2009-02-05 08:40:00,77.075,77.08,77.0,77.055,888000000.0
2009-02-05 08:45:00,77.055,77.115,77.055,77.085,491000000.0
2009-02-05 08:50:00,77.085,77.11,77.08,77.1,243600000.0
2009-02-05 08:55:00,77.095,77.1,77.015,77.015,330200000.0
2009-02-05 09:00:00,77.02,77.035,76.97,77.01,651000000.0
2009-02-05 09:05:00,77.005,77.03,76.96,76.995,491200000.0
2009-02-05 09:10:00,77.0,77.115,76.96,77.1,892200000.0
2009-02-05 09:15:00,77.1,77.14,77.02,77.14,858800000.0
2009-02-05 09:20:00,77.14,77.22,77.125,77.22,1140800000.0
2009-02-05 09:25:00,77.22,77.375,77.16,77.32,1087200000.0
2009-02-05 09:30:00,77.31,77.35,77.29,77.31,785600000.0
2009-02-05 09:35:00,77.315,77.365,77.265,77.265,790600000.0
2009-02-05 09:40:00,77.26,77.285,77.22,77.265,793800000.0
2009-02-05 09:45:00,77.255,77.315,77.225,77.29,874000000.0
2009-02-05 09:50:00,77.29,77.31,77.22,77.225,786400000.0
2009-02-05 09:55:00,77.225,77.245,77.11,77.14,1422600000.0
2009-02-05 10:00:00,77.14,77.225,77.075,77.095,1855000000.0
2009-02-05 10:05:00,77.095,77.12,77.01,77.04,1164400000.0
2009-02-05 10:10:00,77.035,77.055,76.925,76.945,1472400000.0
2009-02-05 10:15:00,76.95,77.015,76.9,76.96,2227799998.0
2009-02-05 10:20:00,76.96,77.0,76.935,77.0,1710399999.0
2009-02-05 10:25:00,76.995,77.175,76.99,77.16,1782200000.0
2009-02-05 10:30:00,77.16,77.19,77.13,77.18,2376599993.0
2009-02-05 10:35:00,77.18,77.205,77.075,77.11,1765200000.0
2009-02-05 10:40:00,77.11,77.19,77.095,77.125,1943199996.0
2009-02-05 10:45:00,77.125,77.23,77.125,77.175,1351999999.0
2009-02-05 10:50:00,77.17,77.17,77.105,77.115,1903999999.0
2009-02-05 10:55:00,77.125,77.245,77.12,77.235,2136799999.0
2009-02-05 11:00:00,77.235,77.285,77.215,77.265,1493799998.0
2009-02-05 11:05:00,77.265,77.28,77.225,77.265,997200000.0
2009-02-05 11:10:00,77.26,77.415,77.25,77.405,1389399999.0
2009-02-05 11:15:00,77.405,77.415,77.315,77.33,1514800000.0
2009-02-05 11:20:00,77.33,77.38,77.3,77.335,1339599999.0
2009-02-05 11:25:00,77.335,77.37,77.27,77.355,1286400000.0
2009-02-05 11:30:00,77.355,77.505,77.335,77.475,1464800000.0
2009-02-05 11:35:00,77.475,77.63,77.465,77.575,1448200000.0
2009-02-05 11:40:00,77.565,77.65,77.525,77.535,1441400000.0
2009-02-05 11:45:00,77.545,77.555,77.485,77.51,1265200000.0
2009-02-05 11:50:00,77.505,77.52,77.395,77.415,1478199999.0
2009-02-05 11:55:00,77.415,77.455,77.38,77.4,1191199999.0
2009-02-05 12:00:00,77.395,77.41,77.305,77.35,1293600000.0
2009-02-05 12:05:00,77.355,77.38,77.3,77.34,1258200001.0
2009-02-05 12:10:00,77.34,77.435,77.33,77.425,1301400000.0
2009-02-05 12:15:00,77.425,77.47,77.38,77.43,2059799998.0
2009-02-05 12:20:00,77.43,77.455,77.4,77.41,2123999999.0
2009-02-05 12:25:00,77.415,77.455,77.41,77.43,1536399998.0
2009-02-05 12:30:00,77.43,77.515,77.42,77.5,1890599999.0
2009-02-05 12:35:00,77.5,77.515,77.43,77.45,2240199998.0
2009-02-05 12:40:00,77.465,77.47,77.42,77.42,1405000000.0
2009-02-05 12:45:00,77.42,77.425,77.365,77.395,2006399998.0
2009-02-05 12:50:00,77.4,77.41,77.32,77.33,2001599999.0
2009-02-05 12:55:00,77.33,77.35,77.185,77.245,2237799997.0
2009-02-05 13:00:00,77.245,77.25,77.155,77.22,1786599999.0
2009-02-05 13:05:00,77.22,77.285,77.215,77.265,1663600000.0
2009-02-05 13:10:00,77.265,77.265,77.225,77.25,863600000.0
2009-02-05 13:15:00,77.245,77.255,77.19,77.195,1422600000.0
2009-02-05 13:20:00,77.195,77.265,77.165,77.265,865000000.0
2009-02-05 13:25:00,77.27,77.31,77.23,77.25,1487600000.0
2009-02-05 13:30:00,77.25,77.3,77.22,77.275,1609800000.0
2009-02-05 13:35:00,77.275,77.275,77.215,77.225,1134400000.0
2009-02-05 13:40:00,77.205,77.305,77.19,77.28,1737400000.0
2009-02-05 13:45:00,77.275,77.295,77.23,77.29,1299399999.0
2009-02-05 13:50:00,77.29,77.355,77.275,77.34,1298000000.0
2009-02-05 13:55:00,77.34,77.355,77.305,77.34,1320000000.0
2009-02-05 14:00:00,77.34,77.505,77.29,77.48,1540400000.0
2009-02-05 14:05:00,77.48,77.535,77.455,77.515,1947599995.0
2009-02-05 14:10:00,77.51,77.54,77.455,77.475,1792799999.0
2009-02-05 14:15:00,77.47,77.6,77.44,77.455,1986500000.0
2009-02-05 14:20:00,77.45,77.515,77.275,77.33,1787399999.0
2009-02-05 14:25:00,77.33,77.345,77.26,77.315,2126000000.0
2009-02-05 14:30:00,77.31,77.31,77.205,77.26,1317200000.0
2009-02-05 14:35:00,77.255,77.28,77.09,77.265,1238600000.0
2009-02-05 14:40:00,77.265,77.325,77.25,77.265,784800000.0
2009-02-05 14:45:00,77.255,77.275,77.11,77.145,1170000000.0
2009-02-05 14:50:00,77.16,77.2,77.105,77.17,1158600000.0
2009-02-05 14:55:00,77.18,77.215,77.12,77.12,1017000000.0
2009-02-05 15:00:00,77.115,77.145,77.02,77.05,1120400000.0
2009-02-05 15:05:00,77.055,77.12,77.025,77.095,831200000.0
2009-02-05 15:10:00,77.095,77.12,76.985,77.105,1304600000.0
2009-02-05 15:15:00,77.1,77.16,77.1,77.135,1152000000.0
2009-02-05 15:20:00,77.135,77.17,77.1,77.16,867100000.0
2009-02-05 15:25:00,77.16,77.205,77.14,77.14,949500000.0
2009-02-05 15:30:00,77.145,77.18,77.035,77.095,1280200000.0
2009-02-05 15:35:00,77.1,77.185,76.975,76.995,1137400000.0
2009-02-05 15:40:00,76.995,77.045,76.885,77.005,917600000.0
2009-02-05 15:45:00,77.005,77.07,76.95,77.055,959000000.0
2009-02-05 15:50:00,77.045,77.145,77.015,77.105,952800000.0
2009-02-05 15:55:00,77.11,77.135,77.045,77.11,1114000000.0
2009-02-05 16:00:00,77.11,77.13,77.02,77.125,1173100000.0
2009-02-05 16:05:00,77.13,77.17,77.005,77.035,1246200000.0
2009-02-05 16:10:00,77.035,77.07,76.995,77.05,1495200000.0
2009-02-05 16:15:00,77.045,77.09,77.005,77.02,1298999999.0
2009-02-05 16:20:00,77.02,77.16,77.01,77.075,1010000000.0
2009-02-05 16:25:00,77.075,77.115,76.985,77.065,1007400000.0
2009-02-05 16:30:00,77.065,77.155,77.045,77.145,1359200000.0
2009-02-05 16:35:00,77.15,77.225,77.09,77.205,1099000000.0
2009-02-05 16:40:00,77.21,77.245,77.155,77.205,1415000000.0
2009-02-05 16:45:00,77.205,77.205,77.05,77.1,1198700000.0
2009-02-05 16:50:00,77.1,77.12,77.05,77.09,1223800000.0
2009-02-05 16:55:00,77.095,77.115,77.02,77.1,986800000.0
2009-02-05 17:00:00,77.09,77.215,77.03,77.17,1346600000.0
2009-02-05 17:05:00,77.17,77.2,77.095,77.1,1330600000.0
2009-02-05 17:10:00,77.1,77.17,77.075,77.15,865400000.0
2009-02-05 17:15:00,77.15,77.165,77.08,77.11,1107000000.0
2009-02-05 17:20:00,77.105,77.215,77.085,77.17,1188600000.0
2009-02-05 17:25:00,77.17,77.23,77.13,77.225,1049100000.0
2009-02-05 17:30:00,77.23,77.245,77.12,77.245,1106800000.0
2009-02-05 17:35:00,77.26,77.36,77.235,77.34,1351800000.0
2009-02-05 17:40:00,77.35,77.405,77.28,77.36,1407600000.0
2009-02-05 17:45:00,77.355,77.415,77.33,77.395,1372000000.0
2009-02-05 17:50:00,77.395,77.525,77.375,77.475,1225000000.0
2009-02-05 17:55:00,77.465,77.57,77.42,77.53,1207700000.0
2009-02-05 18:00:00,77.53,77.77,77.475,77.77,1369200000.0
2009-02-05 18:05:00,77.77,77.83,77.63,77.755,1612000000.0
2009-02-05 18:10:00,77.755,77.755,77.605,77.645,1321000000.0
2009-02-05 18:15:00,77.645,77.705,77.54,77.55,1122200000.0
2009-02-05 18:20:00,77.545,77.86,77.53,77.82,1240400000.0
2009-02-05 18:25:00,77.82,77.945,77.81,77.835,1288200000.0
2009-02-05 18:30:00,77.835,78.21,77.83,78.195,1239400000.0
2009-02-05 18:35:00,78.195,78.275,78.125,78.175,1203400000.0
2009-02-05 18:40:00,78.175,78.2,78.025,78.035,1310800000.0
2009-02-05 18:45:00,78.035,78.215,78.03,78.165,1365800000.0
2009-02-05 18:50:00,78.17,78.21,78.11,78.115,1198400000.0
2009-02-05 18:55:00,78.115,78.155,78.06,78.065,1020400000.0
2009-02-05 19:00:00,78.065,78.335,78.06,78.315,1267200000.0
2009-02-05 19:05:00,78.325,79.05,78.325,79.045,1256400000.0
2009-02-05 19:10:00,79.05,79.375,78.755,78.775,1188100000.0
2009-02-05 19:15:00,78.775,78.94,78.77,78.83,1021000000.0
2009-02-05 19:20:00,78.83,78.895,78.8,78.895,1044800000.0
2009-02-05 19:25:00,78.89,78.97,78.83,78.845,937400000.0
2009-02-05 19:30:00,78.84,78.845,78.65,78.685,1193900000.0
2009-02-05 19:35:00,78.68,78.715,78.535,78.655,1317800000.0
2009-02-05 19:40:00,78.66,78.695,78.635,78.685,929400000.0
2009-02-05 19:45:00,78.68,78.735,78.59,78.615,791800000.0
2009-02-05 19:50:00,78.615,78.615,78.46,78.565,1008000000.0
2009-02-05 19:55:00,78.565,78.69,78.565,78.69,786600000.0
2009-02-05 20:00:00,78.685,78.76,78.59,78.6,911600000.0
2009-02-05 20:05:00,78.595,78.68,78.505,78.66,848000000.0
2009-02-05 20:10:00,78.66,78.68,78.545,78.595,824200000.0
2009-02-05 20:15:00,78.59,78.6,78.43,78.455,936600000.0
2009-02-05 20:20:00,78.46,78.495,78.3,78.305,1159800000.0
2009-02-05 20:25:00,78.305,78.425,78.3,78.365,998400000.0
2009-02-05 20:30:00,78.36,78.44,78.33,78.415,702600000.0
2009-02-05 20:35:00,78.41,78.455,78.36,78.44,808600000.0
2009-02-05 20:40:00,78.44,78.44,78.265,78.365,1181800000.0
2009-02-05 20:45:00,78.36,78.365,78.23,78.33,1326600000.0
2009-02-05 20:50:00,78.335,78.375,78.285,78.3,980200000.0
2009-02-05 20:55:00,78.3,78.325,78.24,78.265,534800000.0
2009-02-05 21:00:00,78.255,78.345,78.25,78.285,862000000.0
2009-02-05 21:05:00,78.29,78.35,78.245,78.265,1225800000.0
2009-02-05 21:10:00,78.265,78.27,78.165,78.215,932600000.0
2009-02-05 21:15:00,78.215,78.25,78.135,78.205,1109000000.0
2009-02-05 21:20:00,78.205,78.29,78.15,78.26,1006200000.0
2009-02-05 21:25:00,78.26,78.325,78.17,78.325,1112800000.0
2009-02-05 21:30:00,78.33,78.33,78.15,78.18,1310000000.0
2009-02-05 21:35:00,78.175,78.32,78.17,78.32,1023000000.0
2009-02-05 21:40:00,78.315,78.33,78.24,78.31,1000600000.0
2009-02-05 21:45:00,78.315,78.34,78.21,78.245,963600000.0
2009-02-05 21:50:00,78.24,78.265,78.145,78.265,933400000.0
2009-02-05 21:55:00,78.26,78.265,78.06,78.105,1149400000.0
2009-02-05 22:00:00,78.1,78.115,77.995,78.03,1331800000.0
2009-02-05 22:05:00,78.025,78.07,77.95,78.015,1254800000.0
2009-02-05 22:10:00,78.015,78.075,77.95,78.015,891800000.0
2009-02-05 22:15:00,78.015,78.035,77.98,77.99,896400000.0
2009-02-05 22:20:00,77.99,78.015,77.98,77.99,907600000.0
2009-02-05 22:25:00,77.985,78.02,77.955,78.015,968600000.0
2009-02-05 22:30:00,78.015,78.07,77.97,78.005,937600000.0
2009-02-05 22:35:00,78.0,78.03,77.92,77.92,640600000.0
2009-02-05 22:40:00,77.93,78.065,77.93,78.05,827000000.0
2009-02-05 22:45:00,78.035,78.045,77.995,78.025,737800000.0
2009-02-05 22:50:00,78.02,78.025,77.95,77.97,688400000.0
2009-02-05 22:55:00,77.97,78.0,77.895,77.98,728800000.0
2009-02-05 23:00:00,77.985,77.995,77.88,77.89,602600000.0
2009-02-05 23:05:00,77.9,77.915,77.84,77.88,714400000.0
2009-02-05 23:10:00,77.885,77.885,77.83,77.875,511600000.0
2009-02-05 23:15:00,77.87,77.87,77.795,77.805,347600000.0
2009-02-05 23:20:00,77.82,77.85,77.79,77.795,394200000.0
2009-02-05 23:25:00,77.8,77.82,77.79,77.82,451400000.0
2009-02-05 23:30:00,77.82,77.845,77.71,77.74,323200000.0
2009-02-05 23:35:00,77.755,77.8,77.755,77.785,209400000.0
2009-02-05 23:40:00,77.785,77.885,77.77,77.875,785800000.0
2009-02-05 23:45:00,77.88,77.91,77.85,77.87,369600000.0
2009-02-05 23:50:00,77.87,77.895,77.86,77.865,396400000.0
2009-02-05 23:55:00,77.875,77.935,77.775,77.92,538700000.0
2009-02-06 00:00:00,77.92,77.925,77.855,77.885,94000000.0
2009-02-06 00:05:00,77.88,77.885,77.745,77.76,163200000.0
2009-02-06 00:10:00,77.76,77.77,77.72,77.735,167000000.0
2009-02-06 00:15:00,77.725,77.745,77.71,77.725,208800000.0
2009-02-06 00:20:00,77.725,77.755,77.72,77.735,338400000.0
2009-02-06 00:25:00,77.735,77.745,77.73,77.74,216400000.0
2009-02-06 00:30:00,77.74,77.765,77.72,77.72,251600000.0
2009-02-06 00:35:00,77.72,77.72,77.659,77.673,372600000.0
2009-02-06 00:40:00,77.678,77.71,77.67,77.705,184800000.0
2009-02-06 00:45:00,77.705,77.71,77.685,77.7,129200000.0
2009-02-06 00:50:00,77.695,77.71,77.665,77.665,218000000.0
2009-02-06 00:55:00,77.685,77.72,77.68,77.7,263000000.0
2009-02-06 01:00:00,77.7,77.775,77.7,77.76,268200000.0
2009-02-06 01:05:00,77.76,77.855,77.75,77.855,167600000.0
2009-02-06 01:10:00,77.85,78.02,77.83,77.94,467200000.0
2009-02-06 01:15:00,77.935,77.945,77.885,77.89,434200000.0
2009-02-06 01:20:00,77.905,77.905,77.875,77.9,407400000.0
2009-02-06 01:25:00,77.895,77.915,77.885,77.9,252000000.0
2009-02-06 01:30:00,77.9,77.925,77.86,77.9,373000000.0
2009-02-06 01:35:00,77.89,77.9,77.875,77.9,197200000.0
2009-02-06 01:40:00,77.905,77.905,77.88,77.885,181000000.0
2009-02-06 01:45:00,77.89,77.895,77.875,77.89,160800000.0
2009-02-06 01:50:00,77.895,77.905,77.81,77.82,409400000.0
2009-02-06 01:55:00,77.815,77.84,77.81,77.815,423200000.0
2009-02-06 02:00:00,77.815,77.82,77.725,77.795,715600000.0
2009-02-06 02:05:00,77.8,77.85,77.785,77.805,526600000.0
2009-02-06 02:10:00,77.8,77.815,77.685,77.685,883200000.0
2009-02-06 02:15:00,77.69,77.73,77.57,77.57,981600000.0
2009-02-06 02:20:00,77.565,77.7,77.565,77.625,702000000.0
2009-02-06 02:25:00,77.62,77.645,77.57,77.6,729000000.0
2009-02-06 02:30:00,77.6,77.735,77.6,77.65,994400000.0
2009-02-06 02:35:00,77.65,77.685,77.625,77.625,629800000.0
2009-02-06 02:40:00,77.62,77.67,77.57,77.61,558200000.0
2009-02-06 02:45:00,77.615,77.62,77.485,77.495,463600000.0
2009-02-06 02:50:00,77.49,77.605,77.48,77.595,545600000.0
2009-02-06 02:55:00,77.605,77.63,77.565,77.585,537200000.0
2009-02-06 03:00:00,77.585,77.585,77.555,77.57,337400000.0
2009-02-06 03:05:00,77.57,77.635,77.57,77.615,396399999.0
2009-02-06 03:10:00,77.615,77.695,77.565,77.59,668000000.0
2009-02-06 03:15:00,77.595,77.625,77.575,77.575,400800000.0
2009-02-06 03:20:00,77.585,77.65,77.56,77.625,429600000.0
2009-02-06 03:25:00,77.63,77.64,77.56,77.575,356200000.0
2009-02-06 03:30:00,77.585,77.645,77.565,77.62,379600000.0
2009-02-06 03:35:00,77.615,77.69,77.615,77.69,389400000.0
2009-02-06 03:40:00,77.685,77.74,77.66,77.735,531400000.0
2009-02-06 03:45:00,77.74,77.775,77.69,77.69,503400000.0
2009-02-06 03:50:00,77.69,77.72,77.675,77.685,286600000.0
2009-02-06 03:55:00,77.68,77.7,77.655,77.68,369600000.0
2009-02-06 04:00:00,77.685,77.725,77.68,77.69,376200000.0
2009-02-06 04:05:00,77.69,77.69,77.625,77.63,331200000.0
2009-02-06 04:10:00,77.64,77.645,77.58,77.59,443600000.0
2009-02-06 04:15:00,77.595,77.595,77.535,77.58,451400000.0
2009-02-06 04:20:00,77.58,77.6,77.545,77.575,460000000.0
2009-02-06 04:25:00,77.575,77.61,77.565,77.6,521200000.0
2009-02-06 04:30:00,77.595,77.625,77.57,77.62,201400000.0
2009-02-06 04:35:00,77.62,77.665,77.605,77.655,284400000.0
2009-02-06 04:40:00,77.66,77.665,77.545,77.555,389600000.0
2009-02-06 04:45:00,77.56,77.58,77.535,77.535,190800000.0
2009-02-06 04:50:00,77.535,77.57,77.53,77.535,476400000.0
2009-02-06 04:55:00,77.535,77.535,77.43,77.43,431200000.0
2009-02-06 05:00:00,77.425,77.46,77.335,77.4,522600000.0
2009-02-06 05:05:00,77.395,77.405,77.355,77.375,656800000.0
2009-02-06 05:10:00,77.375,77.45,77.375,77.445,252400000.0
2009-02-06 05:15:00,77.45,77.505,77.42,77.45,234800000.0
2009-02-06 05:20:00,77.44,77.475,77.405,77.47,312200000.0
2009-02-06 05:25:00,77.465,77.51,77.435,77.51,209000000.0
2009-02-06 05:30:00,77.51,77.52,77.455,77.485,224800000.0
2009-02-06 05:35:00,77.48,77.49,77.43,77.475,231000000.0
2009-02-06 05:40:00,77.475,77.495,77.455,77.485,301600000.0
2009-02-06 05:45:00,77.485,77.52,77.47,77.52,189200000.0
2009-02-06 05:50:00,77.515,77.545,77.5,77.52,203600000.0
2009-02-06 05:55:00,77.52,77.55,77.51,77.515,216200000.0
2009-02-06 06:00:00,77.52,77.53,77.505,77.52,362800000.0
2009-02-06 06:05:00,77.525,77.545,77.485,77.515,417200000.0
2009-02-06 06:10:00,77.515,77.52,77.49,77.495,163200000.0
2009-02-06 06:15:00,77.49,77.535,77.49,77.5,216600000.0
2009-02-06 06:20:00,77.5,77.555,77.5,77.545,242800000.0
2009-02-06 06:25:00,77.54,77.565,77.51,77.52,237600000.0
2009-02-06 06:30:00,77.52,77.525,77.445,77.475,365500000.0
2009-02-06 06:35:00,77.49,77.515,77.42,77.455,507800000.0
2009-02-06 06:40:00,77.45,77.48,77.435,77.46,208400000.0
2009-02-06 06:45:00,77.46,77.475,77.445,77.46,210000000.0
2009-02-06 06:50:00,77.455,77.455,77.415,77.44,263200000.0
2009-02-06 06:55:00,77.44,77.465,77.44,77.455,231600000.0
2009-02-06 07:00:00,77.455,77.46,77.425,77.455,281000000.0
2009-02-06 07:05:00,77.46,77.545,77.46,77.515,263200000.0
2009-02-06 07:10:00,77.52,77.64,77.515,77.615,540600000.0
2009-02-06 07:15:00,77.615,77.635,77.605,77.615,376400000.0
2009-02-06 07:20:00,77.615,77.64,77.61,77.61,292800000.0
2009-02-06 07:25:00,77.61,77.65,77.605,77.615,339200000.0
2009-02-06 07:30:00,77.62,77.63,77.58,77.605,365200000.0
2009-02-06 07:35:00,77.605,77.605,77.56,77.56,200000000.0
2009-02-06 07:40:00,77.555,77.58,77.54,77.575,303600000.0
2009-02-06 07:45:00,77.58,77.59,77.565,77.565,153200000.0
2009-02-06 07:50:00,77.565,77.595,77.565,77.575,175400000.0
2009-02-06 07:55:00,77.575,77.585,77.56,77.575,292200000.0
2009-02-06 08:00:00,77.575,77.61,77.56,77.61,352800000.0
2009-02-06 08:05:00,77.605,77.63,77.595,77.625,246000000.0
2009-02-06 08:10:00,77.62,77.62,77.525,77.525,611800000.0
2009-02-06 08:15:00,77.52,77.58,77.52,77.575,482800000.0
2009-02-06 08:20:00,77.57,77.59,77.555,77.575,255200000.0
2009-02-06 08:25:00,77.57,77.615,77.57,77.605,274800000.0
2009-02-06 08:30:00,77.6,77.615,77.57,77.585,308400000.0
2009-02-06 08:35:00,77.585,77.585,77.51,77.525,292400000.0
2009-02-06 08:40:00,77.53,77.545,77.485,77.5,420000000.0
2009-02-06 08:45:00,77.5,77.5,77.345,77.455,908600000.0
2009-02-06 08:50:00,77.45,77.49,77.425,77.48,619200000.0
2009-02-06 08:55:00,77.48,77.545,77.465,77.49,1003600000.0
2009-02-06 09:00:00,77.5,77.605,77.485,77.565,762000000.0
2009-02-06 09:05:00,77.565,77.625,77.415,77.465,1271600000.0
2009-02-06 09:10:00,77.445,77.47,77.32,77.425,1317600000.0
2009-02-06 09:15:00,77.43,77.565,77.415,77.54,962600000.0
2009-02-06 09:20:00,77.54,77.585,77.49,77.54,1378000001.0
2009-02-06 09:25:00,77.54,77.545,77.46,77.48,1335400000.0
2009-02-06 09:30:00,77.475,77.505,77.415,77.46,1410200000.0
2009-02-06 09:35:00,77.46,77.49,77.44,77.47,1240600001.0
2009-02-06 09:40:00,77.475,77.51,77.45,77.45,1251000000.0
2009-02-06 09:45:00,77.455,77.5,77.435,77.49,1249800000.0
2009-02-06 09:50:00,77.495,77.515,77.39,77.43,1460400000.0
2009-02-06 09:55:00,77.435,77.545,77.425,77.54,1257400001.0
2009-02-06 10:00:00,77.54,77.59,77.485,77.545,1362999999.0
2009-02-06 10:05:00,77.545,77.59,77.495,77.58,1352000000.0
2009-02-06 10:10:00,77.58,77.69,77.515,77.69,1439600000.0
2009-02-06 10:15:00,77.69,77.785,77.665,77.785,1261600000.0
2009-02-06 10:20:00,77.785,77.94,77.78,77.94,1194400000.0
2009-02-06 10:25:00,77.935,78.045,77.915,77.925,1549800000.0
2009-02-06 10:30:00,77.92,77.93,77.805,77.845,1463199999.0
2009-02-06 10:35:00,77.85,77.91,77.815,77.87,1006200000.0
2009-02-06 10:40:00,77.87,77.89,77.83,77.865,1259000000.0
2009-02-06 10:45:00,77.865,77.99,77.815,77.99,1586800000.0
2009-02-06 10:50:00,77.99,78.01,77.835,77.865,1460200000.0
2009-02-06 10:55:00,77.86,78.105,77.85,78.04,1638200000.0
2009-02-06 11:00:00,78.04,78.065,77.98,78.02,1630600000.0
2009-02-06 11:05:00,78.02,78.05,77.97,78.02,1291800000.0
2009-02-06 11:10:00,78.02,78.04,77.97,78.01,1566799999.0
2009-02-06 11:15:00,78.015,78.135,78.0,78.075,1889600000.0
2009-02-06 11:20:00,78.08,78.115,78.045,78.055,1576000000.0
2009-02-06 11:25:00,78.045,78.065,77.95,77.95,1173600000.0
2009-02-06 11:30:00,77.945,78.07,77.91,78.07,1606400000.0
2009-02-06 11:35:00,78.06,78.13,78.045,78.12,1345600000.0
2009-02-06 11:40:00,78.125,78.23,78.115,78.165,1550400000.0
2009-02-06 11:45:00,78.165,78.285,78.155,78.22,1330000000.0
2009-02-06 11:50:00,78.22,78.245,78.105,78.165,1164400000.0
2009-02-06 11:55:00,78.165,78.22,78.13,78.175,1553200000.0
2009-02-06 12:00:00,78.165,78.215,78.105,78.105,1483400000.0
2009-02-06 12:05:00,78.105,78.155,78.085,78.11,1468200000.0
2009-02-06 12:10:00,78.11,78.11,77.925,77.99,1817600000.0
2009-02-06 12:15:00,77.99,78.075,77.975,78.025,1312800000.0
2009-02-06 12:20:00,78.03,78.105,78.005,78.055,1519400000.0
2009-02-06 12:25:00,78.055,78.15,78.02,78.06,1192600000.0
2009-02-06 12:30:00,78.06,78.125,78.03,78.03,1241800000.0
2009-02-06 12:35:00,78.025,78.06,77.985,78.01,1310000000.0
2009-02-06 12:40:00,78.015,78.06,77.95,77.965,1130200000.0
2009-02-06 12:45:00,77.96,77.995,77.81,77.83,1279000000.0
2009-02-06 12:50:00,77.83,77.855,77.66,77.695,1357600000.0
2009-02-06 12:55:00,77.7,77.72,77.63,77.655,1455199999.0
2009-02-06 13:00:00,77.65,77.775,77.64,77.75,1303600000.0
2009-02-06 13:05:00,77.75,77.775,77.73,77.75,1583800000.0
2009-02-06 13:10:00,77.755,77.815,77.75,77.805,1097800000.0
2009-02-06 13:15:00,77.81,77.845,77.75,77.78,1211400000.0
2009-02-06 13:20:00,77.785,77.905,77.785,77.89,1071600000.0
2009-02-06 13:25:00,77.89,77.89,77.805,77.87,1089000000.0
2009-02-06 13:30:00,77.87,77.895,77.715,77.76,1364399999.0
2009-02-06 13:35:00,77.755,77.795,77.7,77.76,1071000000.0
2009-02-06 13:40:00,77.765,77.825,77.73,77.745,1371600000.0
2009-02-06 13:45:00,77.745,77.81,77.725,77.765,1366999998.0
2009-02-06 13:50:00,77.765,77.8,77.73,77.745,1354999999.0
2009-02-06 13:55:00,77.745,77.775,77.715,77.725,890399998.0
2009-02-06 14:00:00,77.72,77.795,77.69,77.78,1528200000.0
2009-02-06 14:05:00,77.78,77.81,77.71,77.81,985600000.0
2009-02-06 14:10:00,77.81,77.89,77.795,77.88,925200000.0
2009-02-06 14:15:00,77.875,77.9,77.855,77.87,800200000.0
2009-02-06 14:20:00,77.87,77.895,77.805,77.81,916800000.0
2009-02-06 14:25:00,77.81,77.815,77.755,77.785,629400000.0
2009-02-06 14:30:00,77.785,77.81,77.735,77.775,608200000.0
2009-02-06 14:35:00,77.775,77.84,77.765,77.825,578800000.0
2009-02-06 14:40:00,77.82,77.91,77.82,77.89,860800000.0
2009-02-06 14:45:00,77.895,77.965,77.86,77.925,791800000.0
2009-02-06 14:50:00,77.925,77.93,77.82,77.855,1232700000.0
2009-02-06 14:55:00,77.855,77.88,77.745,77.75,900700000.0
2009-02-06 15:00:00,77.75,77.84,77.74,77.75,892000000.0
2009-02-06 15:05:00,77.75,77.765,77.715,77.725,953000000.0
2009-02-06 15:10:00,77.72,77.74,77.675,77.725,1273600000.0
2009-02-06 15:15:00,77.725,77.91,77.71,77.91,1237000000.0
2009-02-06 15:20:00,77.91,77.92,77.78,77.81,1355799999.0
2009-02-06 15:25:00,77.81,77.895,77.72,77.788,1399200000.0
2009-02-06 15:30:00,77.782,78.23,77.58,78.215,943700000.0
2009-02-06 15:35:00,78.235,78.415,78.22,78.23,1337400000.0
2009-02-06 15:40:00,78.22,78.22,77.905,78.065,1387400000.0
2009-02-06 15:45:00,78.065,78.14,77.955,78.13,1388600000.0
2009-02-06 15:50:00,78.14,78.36,78.14,78.215,1501600000.0
2009-02-06 15:55:00,78.205,78.285,78.125,78.24,1425600000.0
2009-02-06 16:00:00,78.24,78.52,78.23,78.485,1421000001.0
2009-02-06 16:05:00,78.475,78.48,78.19,78.2,1673800001.0
2009-02-06 16:10:00,78.2,78.4,78.16,78.39,1364400000.0
2009-02-06 16:15:00,78.39,78.465,78.3,78.335,1323200000.0
2009-02-06 16:20:00,78.34,78.38,78.26,78.32,1433000000.0
2009-02-06 16:25:00,78.32,78.485,78.315,78.44,1200200000.0
2009-02-06 16:30:00,78.43,78.47,78.325,78.47,1235200000.0
2009-02-06 16:35:00,78.465,78.58,78.415,78.55,1052400000.0
2009-02-06 16:40:00,78.55,78.67,78.445,78.54,1042600001.0
2009-02-06 16:45:00,78.545,78.555,78.415,78.44,1132200000.0
2009-02-06 16:50:00,78.44,78.515,78.36,78.41,974600000.0
2009-02-06 16:55:00,78.415,78.49,78.39,78.455,1045400000.0
2009-02-06 17:00:00,78.445,78.5,78.38,78.395,994400000.0
2009-02-06 17:05:00,78.39,78.425,78.35,78.405,849800000.0
2009-02-06 17:10:00,78.405,78.555,78.39,78.545,916100000.0
2009-02-06 17:15:00,78.545,78.595,78.45,78.48,1156600000.0
2009-02-06 17:20:00,78.475,78.49,78.215,78.31,1000700001.0
2009-02-06 17:25:00,78.315,78.405,78.29,78.37,923000000.0
2009-02-06 17:30:00,78.365,78.45,78.35,78.38,786400000.0
2009-02-06 17:35:00,78.375,78.41,78.28,78.335,855000000.0
2009-02-06 17:40:00,78.34,78.385,78.255,78.315,1001400000.0
2009-02-06 17:45:00,78.32,78.4,78.32,78.395,996800000.0
2009-02-06 17:50:00,78.395,78.43,78.325,78.4,806000000.0
2009-02-06 17:55:00,78.395,78.49,78.265,78.305,846400000.0
2009-02-06 18:00:00,78.3,78.36,78.255,78.29,833800000.0
2009-02-06 18:05:00,78.295,78.43,78.27,78.39,920400000.0
2009-02-06 18:10:00,78.39,78.49,78.375,78.48,794400000.0
2009-02-06 18:15:00,78.485,78.785,78.485,78.725,1042200000.0
2009-02-06 18:20:00,78.725,78.735,78.545,78.665,1108400000.0
2009-02-06 18:25:00,78.66,78.66,78.48,78.555,802600000.0
2009-02-06 18:30:00,78.555,78.59,78.535,78.565,474400000.0
2009-02-06 18:35:00,78.56,78.61,78.55,78.61,365600000.0
2009-02-06 18:40:00,78.62,78.695,78.56,78.66,832300000.0
2009-02-06 18:45:00,78.67,78.73,78.59,78.615,665000000.0
2009-02-06 18:50:00,78.615,78.755,78.58,78.74,725600000.0
2009-02-06 18:55:00,78.735,78.74,78.615,78.62,744400000.0
2009-02-06 19:00:00,78.62,78.625,78.47,78.51,628000000.0
2009-02-06 19:05:00,78.51,78.635,78.51,78.595,702600000.0
2009-02-06 19:10:00,78.595,78.635,78.475,78.51,883000000.0
2009-02-06 19:15:00,78.51,78.53,78.47,78.48,582800000.0
2009-02-06 19:20:00,78.48,78.605,78.415,78.58,740000000.0
2009-02-06 19:25:00,78.57,78.68,78.51,78.515,1015700000.0
2009-02-06 19:30:00,78.515,78.65,78.515,78.615,660400000.0
2009-02-06 19:35:00,78.61,78.7,78.535,78.58,753600000.0
2009-02-06 19:40:00,78.585,78.615,78.565,78.61,348000000.0
2009-02-06 19:45:00,78.61,78.66,78.515,78.62,656400000.0
2009-02-06 19:50:00,78.625,78.655,78.58,78.655,432000000.0
2009-02-06 19:55:00,78.645,78.9,78.645,78.775,700800000.0
2009-02-06 20:00:00,78.77,78.78,78.67,78.71,619600000.0
2009-02-06 20:05:00,78.705,78.915,78.7,78.87,742800000.0
2009-02-06 20:10:00,78.875,78.935,78.865,78.895,590800000.0
2009-02-06 20:15:00,78.895,78.97,78.865,78.95,751200000.0
2009-02-06 20:20:00,78.96,78.99,78.895,78.96,523600000.0
2009-02-06 20:25:00,78.955,79.06,78.92,79.05,565200000.0
2009-02-06 20:30:00,79.06,79.265,79.055,79.245,1040800000.0
2009-02-06 20:35:00,79.245,79.34,79.235,79.275,1013800000.0
2009-02-06 20:40:00,79.275,79.285,79.19,79.205,1253400000.0
2009-02-06 20:45:00,79.21,79.37,79.21,79.355,1040200000.0
2009-02-06 20:50:00,79.355,79.405,79.325,79.405,664800000.0
2009-02-06 20:55:00,79.41,79.48,79.38,79.45,1049400000.0
2009-02-06 21:00:00,79.44,79.44,79.295,79.345,667200000.0
2009-02-06 21:05:00,79.345,79.345,79.16,79.205,1320000000.0
2009-02-06 21:10:00,79.205,79.275,79.16,79.265,891600000.0
2009-02-06 21:15:00,79.265,79.275,79.08,79.115,1059600000.0
2009-02-06 21:20:00,79.11,79.145,79.09,79.14,515600000.0
2009-02-06 21:25:00,79.15,79.15,79.005,79.045,774200000.0
2009-02-06 21:30:00,79.05,79.19,79.045,79.185,657800000.0
2009-02-06 21:35:00,79.175,79.2,79.095,79.1,578800000.0
2009-02-06 21:40:00,79.105,79.225,79.105,79.14,629200000.0
2009-02-06 21:45:00,79.14,79.165,79.125,79.135,408200000.0
2009-02-06 21:50:00,79.13,79.235,79.105,79.16,701800000.0
2009-02-06 21:55:00,79.17,79.215,79.115,79.205,1531400000.0
2009-02-06 22:00:00,79.205,79.21,79.105,79.105,1411400000.0
2009-02-06 22:05:00,79.11,79.11,78.94,78.95,1346400000.0
2009-02-06 22:10:00,78.95,79.06,78.935,79.03,699800000.0
2009-02-06 22:15:00,79.025,79.09,79.025,79.05,386800000.0
2009-02-06 22:20:00,79.065,79.08,79.005,79.065,750400000.0
2009-02-06 22:25:00,79.07,79.085,79.005,79.075,1194600000.0
2009-02-06 22:30:00,79.075,79.08,79.015,79.07,1341600000.0
2009-02-06 22:35:00,79.075,79.11,79.025,79.035,1409600000.0
2009-02-06 22:40:00,79.035,79.095,79.035,79.07,994800000.0
2009-02-06 22:45:00,79.07,79.11,79.05,79.1,1114400000.0
2009-02-06 22:50:00,79.1,79.125,79.025,79.03,900400000.0
2009-02-06 22:55:00,79.035,79.1,78.985,79.035,1214000000.0
2009-02-06 23:00:00,79.04,79.08,79.035,79.065,407200000.0
2009-02-06 23:05:00,79.06,79.06,79.025,79.035,313000000.0
2009-02-06 23:10:00,79.03,79.05,79.03,79.035,182800000.0
2009-02-06 23:15:00,79.035,79.135,79.035,79.12,749600000.0
2009-02-06 23:20:00,79.12,79.135,79.035,79.095,416800000.0
2009-02-06 23:25:00,79.095,79.12,79.07,79.07,177200000.0
2009-02-06 23:30:00,79.08,79.085,79.01,79.03,528400000.0
2009-02-06 23:35:00,79.03,79.055,78.99,79.025,226600000.0
2009-02-06 23:40:00,79.025,79.05,79.005,79.025,403600000.0
2009-02-06 23:45:00,79.03,79.06,78.99,79.035,456800000.0
2009-02-06 23:50:00,79.035,79.1,79.0,79.08,755100000.0
2009-02-06 23:55:00,79.08,79.12,78.975,79.1,472200000.0
2009-02-09 00:00:00,79.083,79.094,79.0,79.045,214200000.0
2009-02-09 00:05:00,79.06,79.13,79.032,79.1,698800000.0
2009-02-09 00:10:00,79.088,79.114,79.068,79.091,971200000.0
2009-02-09 00:15:00,79.081,79.115,79.077,79.085,581800000.0
2009-02-09 00:20:00,79.104,79.13,79.081,79.125,888800000.0
2009-02-09 00:25:00,79.109,79.22,79.093,79.215,614000000.0
2009-02-09 00:30:00,79.215,79.23,79.205,79.23,102400000.0
2009-02-09 00:35:00,79.23,79.24,79.214,79.217,342800000.0
2009-02-09 00:40:00,79.235,79.265,79.22,79.23,63200000.0
2009-02-09 00:45:00,79.225,79.245,79.215,79.245,93600000.0
2009-02-09 00:50:00,79.24,79.445,79.24,79.445,252400000.0
2009-02-09 00:55:00,79.435,79.435,79.35,79.39,276000000.0
2009-02-09 01:00:00,79.39,79.6,79.375,79.585,442000000.0
2009-02-09 01:05:00,79.59,79.665,79.535,79.665,525600000.0
2009-02-09 01:10:00,79.665,79.725,79.58,79.685,697400000.0
2009-02-09 01:15:00,79.675,79.685,79.59,79.605,305200000.0
2009-02-09 01:20:00,79.6,79.605,79.485,79.49,429800000.0
2009-02-09 01:25:00,79.495,79.5,79.435,79.45,314800000.0
2009-02-09 01:30:00,79.44,79.46,79.39,79.405,314800000.0
2009-02-09 01:35:00,79.405,79.41,79.32,79.34,332000000.0
2009-02-09 01:40:00,79.34,79.34,79.28,79.3,321200000.0
2009-02-09 01:45:00,79.295,79.395,79.295,79.365,353600000.0
2009-02-09 01:50:00,79.365,79.38,79.315,79.36,229200000.0
2009-02-09 01:55:00,79.36,79.37,79.255,79.315,340400000.0
2009-02-09 02:00:00,79.305,79.335,79.225,79.295,1022000000.0
2009-02-09 02:05:00,79.3,79.375,79.295,79.33,892800000.0
2009-02-09 02:10:00,79.345,79.405,79.345,79.355,702400000.0
2009-02-09 02:15:00,79.345,79.415,79.345,79.36,638400000.0
2009-02-09 02:20:00,79.36,79.37,79.29,79.33,401200000.0
2009-02-09 02:25:00,79.33,79.33,79.15,79.265,946400000.0
2009-02-09 02:30:00,79.27,79.27,79.14,79.165,795800000.0
2009-02-09 02:35:00,79.165,79.2,79.125,79.185,567600000.0
2009-02-09 02:40:00,79.185,79.185,79.08,79.125,493800000.0
2009-02-09 02:45:00,79.13,79.18,79.105,79.165,442200000.0
2009-02-09 02:50:00,79.17,79.24,79.15,79.22,539200000.0
2009-02-09 02:55:00,79.215,79.26,79.185,79.235,569800000.0
2009-02-09 03:00:00,79.235,79.235,79.145,79.145,344400000.0
2009-02-09 03:05:00,79.15,79.205,79.14,79.205,622200000.0
2009-02-09 03:10:00,79.195,79.205,79.135,79.135,373200000.0
2009-02-09 03:15:00,79.13,79.155,79.055,79.065,584600000.0
2009-02-09 03:20:00,79.055,79.085,78.985,79.04,842600000.0
2009-02-09 03:25:00,79.05,79.085,79.03,79.045,281600000.0
2009-02-09 03:30:00,79.04,79.055,79.02,79.02,244800000.0
2009-02-09 03:35:00,79.02,79.025,78.93,78.955,384200000.0
2009-02-09 03:40:00,78.955,79.03,78.955,78.965,246400000.0
2009-02-09 03:45:00,78.96,78.96,78.85,78.905,390000000.0
2009-02-09 03:50:00,78.9,78.965,78.89,78.95,508600000.0
2009-02-09 03:55:00,78.955,78.99,78.945,78.975,262000000.0
2009-02-09 04:00:00,78.97,79.005,78.945,78.955,656600000.0
2009-02-09 04:05:00,78.955,79.07,78.955,78.99,579200000.0
2009-02-09 04:10:00,78.995,79.055,78.995,79.055,431600000.0
2009-02-09 04:15:00,79.055,79.06,78.995,78.995,488800000.0
2009-02-09 04:20:00,79.0,79.03,78.805,78.85,836800000.0
2009-02-09 04:25:00,78.85,78.86,78.73,78.74,604400000.0
2009-02-09 04:30:00,78.74,78.8,78.7,78.75,724600000.0
2009-02-09 04:35:00,78.75,78.755,78.685,78.69,867600000.0
2009-02-09 04:40:00,78.695,78.745,78.69,78.735,682400000.0
2009-02-09 04:45:00,78.735,78.745,78.62,78.73,557200000.0
2009-02-09 04:50:00,78.735,78.76,78.7,78.7,325000000.0
2009-02-09 04:55:00,78.705,78.755,78.7,78.74,496400000.0
2009-02-09 05:00:00,78.745,78.825,78.725,78.78,747200000.0
2009-02-09 05:05:00,78.785,78.92,78.785,78.875,739200000.0
2009-02-09 05:10:00,78.875,78.89,78.855,78.875,406400000.0
2009-02-09 05:15:00,78.875,78.915,78.875,78.91,272800000.0
2009-02-09 05:20:00,78.92,79.005,78.91,78.965,680600000.0
2009-02-09 05:25:00,78.965,79.035,78.9,78.93,496000000.0
2009-02-09 05:30:00,78.935,79.0,78.895,78.975,381200000.0
2009-02-09 05:35:00,78.975,78.975,78.885,78.935,279400000.0
2009-02-09 05:40:00,78.935,78.96,78.89,78.895,526400000.0
2009-02-09 05:45:00,78.89,78.91,78.845,78.85,512200000.0
2009-02-09 05:50:00,78.85,78.89,78.79,78.81,820600000.0
2009-02-09 05:55:00,78.805,78.825,78.735,78.735,636400000.0
2009-02-09 06:00:00,78.73,78.785,78.725,78.74,605200000.0
2009-02-09 06:05:00,78.74,78.74,78.625,78.665,698000000.0
2009-02-09 06:10:00,78.66,78.76,78.655,78.725,576000000.0
2009-02-09 06:15:00,78.71,78.74,78.65,78.73,539200000.0
2009-02-09 06:20:00,78.735,78.795,78.735,78.775,425400000.0
2009-02-09 06:25:00,78.78,78.795,78.72,78.72,547200000.0
2009-02-09 06:30:00,78.72,78.795,78.72,78.73,825200000.0
2009-02-09 06:35:00,78.73,78.81,78.715,78.805,363400000.0
2009-02-09 06:40:00,78.805,78.825,78.775,78.815,280000000.0
2009-02-09 06:45:00,78.815,78.86,78.79,78.845,271200000.0
2009-02-09 06:50:00,78.845,78.875,78.845,78.855,174000000.0
2009-02-09 06:55:00,78.855,78.905,78.85,78.89,234600000.0
2009-02-09 07:00:00,78.885,78.895,78.83,78.86,413200000.0
2009-02-09 07:05:00,78.86,78.86,78.715,78.725,846800000.0
2009-02-09 07:10:00,78.73,78.74,78.665,78.705,580400000.0
2009-02-09 07:15:00,78.705,78.73,78.63,78.64,690800000.0
2009-02-09 07:20:00,78.64,78.73,78.64,78.71,678400000.0
2009-02-09 07:25:00,78.71,78.73,78.63,78.645,355000000.0
2009-02-09 07:30:00,78.645,78.645,78.585,78.59,509400000.0
2009-02-09 07:35:00,78.595,78.595,78.455,78.47,833600000.0
2009-02-09 07:40:00,78.47,78.52,78.43,78.51,502200000.0
2009-02-09 07:45:00,78.52,78.55,78.49,78.495,695200000.0
2009-02-09 07:50:00,78.495,78.5,78.45,78.47,582400000.0
2009-02-09 07:55:00,78.475,78.535,78.455,78.49,379600000.0
2009-02-09 08:00:00,78.495,78.51,78.175,78.205,908800000.0
2009-02-09 08:05:00,78.205,78.305,78.205,78.265,1171200000.0
2009-02-09 08:10:00,78.26,78.28,78.045,78.13,897700000.0
2009-02-09 08:15:00,78.13,78.195,78.125,78.18,613200000.0
2009-02-09 08:20:00,78.18,78.2,78.08,78.155,549600000.0
2009-02-09 08:25:00,78.16,78.25,78.16,78.205,624600000.0
2009-02-09 08:30:00,78.205,78.39,78.185,78.355,944400000.0
2009-02-09 08:35:00,78.35,78.39,78.34,78.365,404800000.0
2009-02-09 08:40:00,78.385,78.445,78.34,78.395,615000000.0
2009-02-09 08:45:00,78.39,78.395,78.345,78.365,391800000.0
2009-02-09 08:50:00,78.37,78.475,78.365,78.46,557400000.0
2009-02-09 08:55:00,78.465,78.48,78.425,78.43,901400000.0
2009-02-09 09:00:00,78.435,78.445,78.275,78.29,1532800000.0
2009-02-09 09:05:00,78.285,78.42,78.26,78.41,997700000.0
2009-02-09 09:10:00,78.41,78.445,78.27,78.275,575400000.0
2009-02-09 09:15:00,78.275,78.3,78.17,78.225,872200000.0
2009-02-09 09:20:00,78.225,78.365,78.225,78.325,1254000000.0
2009-02-09 09:25:00,78.33,78.475,78.33,78.44,990400000.0
2009-02-09 09:30:00,78.425,78.445,78.21,78.32,1063500000.0
2009-02-09 09:35:00,78.32,78.365,78.3,78.305,580200000.0
2009-02-09 09:40:00,78.3,78.35,78.245,78.275,619600000.0
2009-02-09 09:45:00,78.28,78.32,78.19,78.27,675000000.0
2009-02-09 09:50:00,78.265,78.34,78.225,78.24,1078000000.0
2009-02-09 09:55:00,78.245,78.275,78.18,78.22,1168900000.0
2009-02-09 10:00:00,78.215,78.225,78.17,78.195,1169200000.0
2009-02-09 10:05:00,78.195,78.25,78.125,78.21,1201200000.0
2009-02-09 10:10:00,78.21,78.24,78.125,78.185,983200000.0
2009-02-09 10:15:00,78.185,78.225,78.065,78.185,1405200000.0
2009-02-09 10:20:00,78.185,78.4,78.17,78.39,1341000000.0
2009-02-09 10:25:00,78.385,78.39,78.285,78.315,1274000000.0
2009-02-09 10:30:00,78.315,78.4,78.28,78.39,1183000000.0
2009-02-09 10:35:00,78.385,78.52,78.36,78.48,1707400000.0
2009-02-09 10:40:00,78.475,78.535,78.46,78.52,1136400000.0
2009-02-09 10:45:00,78.515,78.52,78.42,78.43,1101400000.0
2009-02-09 10:50:00,78.43,78.435,78.32,78.375,1250400000.0
2009-02-09 10:55:00,78.375,78.395,78.32,78.34,1089000000.0
2009-02-09 11:00:00,78.34,78.415,78.31,78.395,869200000.0
2009-02-09 11:05:00,78.395,78.42,78.27,78.3,1068600000.0
2009-02-09 11:10:00,78.3,78.45,78.295,78.395,933600000.0
2009-02-09 11:15:00,78.395,78.495,78.38,78.475,1089800000.0
2009-02-09 11:20:00,78.48,78.495,78.415,78.46,841400000.0
2009-02-09 11:25:00,78.465,78.545,78.44,78.535,835600000.0
2009-02-09 11:30:00,78.535,78.55,78.49,78.55,1152400000.0
2009-02-09 11:35:00,78.55,78.56,78.495,78.53,1139200000.0
2009-02-09 11:40:00,78.53,78.54,78.45,78.49,1113400000.0
2009-02-09 11:45:00,78.485,78.565,78.485,78.51,774600000.0
2009-02-09 11:50:00,78.51,78.54,78.45,78.49,1135000000.0
2009-02-09 11:55:00,78.485,78.545,78.455,78.485,1018400000.0
2009-02-09 12:00:00,78.48,78.565,78.465,78.54,821200000.0
2009-02-09 12:05:00,78.54,78.645,78.53,78.63,966000000.0
2009-02-09 12:10:00,78.635,78.705,78.62,78.675,1151400000.0
2009-02-09 12:15:00,78.68,78.72,78.635,78.64,1136200000.0
2009-02-09 12:20:00,78.64,78.66,78.625,78.64,1065600000.0
2009-02-09 12:25:00,78.64,78.675,78.585,78.65,907400000.0
2009-02-09 12:30:00,78.65,78.71,78.635,78.665,774200000.0
2009-02-09 12:35:00,78.665,78.71,78.655,78.695,1309200000.0
2009-02-09 12:40:00,78.695,78.695,78.605,78.675,838400000.0
2009-02-09 12:45:00,78.675,78.695,78.6,78.65,1500800000.0
2009-02-09 12:50:00,78.65,78.665,78.615,78.62,720800000.0
2009-02-09 12:55:00,78.62,78.645,78.58,78.615,959700000.0
2009-02-09 13:00:00,78.615,78.68,78.61,78.67,818000000.0
2009-02-09 13:05:00,78.675,78.835,78.67,78.82,1334800000.0
2009-02-09 13:10:00,78.815,78.84,78.765,78.79,1344600000.0
2009-02-09 13:15:00,78.79,78.835,78.78,78.795,1008600000.0
2009-02-09 13:20:00,78.795,78.86,78.795,78.81,1071200000.0
2009-02-09 13:25:00,78.815,78.865,78.81,78.86,685600000.0
2009-02-09 13:30:00,78.86,78.92,78.855,78.88,1083000000.0
2009-02-09 13:35:00,78.88,78.97,78.84,78.875,1723600000.0
2009-02-09 13:40:00,78.88,78.945,78.83,78.925,1094000000.0
2009-02-09 13:45:00,78.92,78.95,78.87,78.9,927200000.0
2009-02-09 13:50:00,78.9,78.965,78.87,78.875,1232200000.0
2009-02-09 13:55:00,78.875,78.96,78.835,78.87,1664600000.0
2009-02-09 14:00:00,78.87,78.93,78.81,78.93,1111000000.0
2009-02-09 14:05:00,78.93,78.995,78.925,78.98,1212000000.0
2009-02-09 14:10:00,78.98,78.99,78.94,78.975,838400000.0
2009-02-09 14:15:00,78.97,78.98,78.875,78.89,660800000.0
2009-02-09 14:20:00,78.895,79.005,78.855,78.98,992000000.0
2009-02-09 14:25:00,78.985,79.06,78.98,79.045,1579600000.0
2009-02-09 14:30:00,79.035,79.185,79.015,79.18,1197900000.0
2009-02-09 14:35:00,79.17,79.175,79.01,79.045,1323800000.0
2009-02-09 14:40:00,79.05,79.1,79.0,79.06,986000000.0
2009-02-09 14:45:00,79.065,79.1,78.965,79.07,1392600000.0
2009-02-09 14:50:00,79.07,79.075,78.94,78.98,1089600000.0
2009-02-09 14:55:00,78.98,79.14,78.98,79.065,1251800000.0
2009-02-09 15:00:00,79.075,79.135,79.06,79.12,1159800000.0
2009-02-09 15:05:00,79.12,79.2,79.085,79.12,1303200000.0
2009-02-09 15:10:00,79.125,79.175,79.12,79.15,754100000.0
2009-02-09 15:15:00,79.14,79.31,79.12,79.285,1110600000.0
2009-02-09 15:20:00,79.28,79.39,79.28,79.31,1304600000.0
2009-02-09 15:25:00,79.315,79.52,79.305,79.43,959800000.0
2009-02-09 15:30:00,79.43,79.475,79.36,79.44,1303400000.0
2009-02-09 15:35:00,79.435,79.44,79.335,79.39,859400000.0
2009-02-09 15:40:00,79.39,79.4,79.28,79.295,771000000.0
2009-02-09 15:45:00,79.3,79.345,79.24,79.245,993200000.0
2009-02-09 15:50:00,79.25,79.295,79.245,79.275,1056600000.0
2009-02-09 15:55:00,79.27,79.285,79.235,79.245,741000000.0
2009-02-09 16:00:00,79.245,79.44,79.245,79.41,1244800000.0
2009-02-09 16:05:00,79.4,79.43,79.285,79.29,1369600000.0
2009-02-09 16:10:00,79.285,79.45,79.27,79.45,1314000000.0
2009-02-09 16:15:00,79.45,79.515,79.435,79.45,1382200000.0
2009-02-09 16:20:00,79.445,79.705,79.435,79.64,1353600000.0
2009-02-09 16:25:00,79.635,79.7,79.56,79.66,1266100000.0
2009-02-09 16:30:00,79.64,79.66,79.56,79.575,1404000000.0
2009-02-09 16:35:00,79.57,79.62,79.455,79.48,1105300000.0
2009-02-09 16:40:00,79.48,79.655,79.46,79.545,1170400000.0
2009-02-09 16:45:00,79.545,79.6,79.45,79.505,1071100000.0
2009-02-09 16:50:00,79.5,79.515,79.415,79.445,831700000.0
2009-02-09 16:55:00,79.445,79.495,79.405,79.465,742200000.0
2009-02-09 17:00:00,79.46,79.48,79.12,79.135,1048400000.0
2009-02-09 17:05:00,79.135,79.185,79.075,79.1,1344200000.0
2009-02-09 17:10:00,79.095,79.17,79.055,79.155,928000000.0
2009-02-09 17:15:00,79.155,79.265,79.13,79.225,793400000.0
2009-02-09 17:20:00,79.22,79.255,79.16,79.195,934200000.0
2009-02-09 17:25:00,79.195,79.215,79.13,79.135,973200000.0
2009-02-09 17:30:00,79.145,79.15,79.045,79.13,872400000.0
2009-02-09 17:35:00,79.135,79.27,79.12,79.255,955700000.0
2009-02-09 17:40:00,79.255,79.32,79.245,79.275,1042600000.0
2009-02-09 17:45:00,79.275,79.315,79.165,79.27,1150800000.0
2009-02-09 17:50:00,79.27,79.305,79.135,79.135,1242000000.0
2009-02-09 17:55:00,79.135,79.305,79.125,79.245,1124300000.0
2009-02-09 18:00:00,79.24,79.245,79.075,79.08,1184400000.0
2009-02-09 18:05:00,79.08,79.13,79.025,79.105,1090800000.0
2009-02-09 18:10:00,79.105,79.12,79.015,79.105,1090200000.0
2009-02-09 18:15:00,79.105,79.115,78.955,79.025,1288600000.0
2009-02-09 18:20:00,79.025,79.175,78.98,79.105,995200000.0
2009-02-09 18:25:00,79.1,79.195,79.085,79.165,942000000.0
2009-02-09 18:30:00,79.165,79.185,79.065,79.145,1016000000.0
2009-02-09 18:35:00,79.145,79.2,79.105,79.115,1096800000.0
2009-02-09 18:40:00,79.115,79.12,78.97,79.045,984400000.0
2009-02-09 18:45:00,79.06,79.065,78.95,78.955,871400000.0
2009-02-09 18:50:00,78.955,79.13,78.955,79.065,1018200000.0
2009-02-09 18:55:00,79.065,79.15,79.035,79.07,990600000.0
2009-02-09 19:00:00,79.075,79.135,79.05,79.11,950200000.0
2009-02-09 19:05:00,79.11,79.115,79.025,79.085,825400000.0
2009-02-09 19:10:00,79.08,79.105,78.975,78.975,780600000.0
2009-02-09 19:15:00,78.98,79.125,78.975,79.085,1172400000.0
2009-02-09 19:20:00,79.085,79.125,78.99,79.01,984800000.0
2009-02-09 19:25:00,79.005,79.12,78.995,79.07,836600000.0
2009-02-09 19:30:00,79.065,79.11,79.045,79.07,828000000.0
2009-02-09 19:35:00,79.065,79.08,78.975,79.035,895000000.0
2009-02-09 19:40:00,79.035,79.115,78.99,79.01,947700000.0
2009-02-09 19:45:00,79.01,79.055,78.985,79.005,798800000.0
2009-02-09 19:50:00,79.005,79.025,78.975,78.995,1018400000.0
2009-02-09 19:55:00,78.995,79.01,78.945,78.98,642800000.0
2009-02-09 20:00:00,78.985,79.035,78.88,78.995,983200000.0
2009-02-09 20:05:00,79.0,79.035,78.98,78.99,540000000.0
2009-02-09 20:10:00,79.005,79.04,78.995,79.03,558000000.0
2009-02-09 20:15:00,79.035,79.055,78.98,79.025,464200000.0
2009-02-09 20:20:00,79.01,79.04,78.925,78.935,484300000.0
2009-02-09 20:25:00,78.93,78.975,78.895,78.935,506600000.0
2009-02-09 20:30:00,78.93,78.945,78.82,78.835,894300000.0
2009-02-09 20:35:00,78.83,78.92,78.755,78.915,1057800000.0
2009-02-09 20:40:00,78.915,78.955,78.885,78.945,1143600000.0
2009-02-09 20:45:00,78.945,78.965,78.88,78.96,1142400000.0
2009-02-09 20:50:00,78.96,78.965,78.88,78.9,930000000.0
2009-02-09 20:55:00,78.9,79.015,78.845,79.01,782800000.0
2009-02-09 21:00:00,79.0,79.0,78.92,78.97,954400000.0
2009-02-09 21:05:00,78.975,79.0,78.94,78.95,692200000.0
2009-02-09 21:10:00,78.95,78.975,78.775,78.815,667200000.0
2009-02-09 21:15:00,78.805,78.86,78.795,78.85,500800000.0
2009-02-09 21:20:00,78.855,78.9,78.845,78.855,545200000.0
2009-02-09 21:25:00,78.85,78.855,78.69,78.755,721000000.0
2009-02-09 21:30:00,78.76,78.765,78.705,78.745,976800000.0
2009-02-09 21:35:00,78.745,78.775,78.725,78.735,801200000.0
2009-02-09 21:40:00,78.74,78.78,78.685,78.695,894400000.0
2009-02-09 21:45:00,78.69,78.69,78.615,78.665,1120400000.0
2009-02-09 21:50:00,78.665,78.685,78.575,78.68,1142600000.0
2009-02-09 21:55:00,78.68,78.7,78.615,78.69,1302200000.0
2009-02-09 22:00:00,78.685,78.695,78.59,78.605,811400000.0
2009-02-09 22:05:00,78.605,78.64,78.57,78.6,830800000.0
2009-02-09 22:10:00,78.605,78.645,78.555,78.62,799000000.0
2009-02-09 22:15:00,78.625,78.645,78.6,78.635,676600000.0
2009-02-09 22:20:00,78.62,78.725,78.62,78.685,675600000.0
2009-02-09 22:25:00,78.69,78.725,78.64,78.65,572800000.0
2009-02-09 22:30:00,78.65,78.715,78.6,78.61,785800000.0
2009-02-09 22:35:00,78.615,78.68,78.61,78.625,742200000.0
2009-02-09 22:40:00,78.625,78.66,78.62,78.635,447200000.0
2009-02-09 22:45:00,78.64,78.65,78.56,78.61,685600000.0
2009-02-09 22:50:00,78.61,78.615,78.58,78.59,318800000.0
2009-02-09 22:55:00,78.59,78.605,78.585,78.59,335200000.0
2009-02-09 23:00:00,78.595,78.63,78.58,78.625,360600000.0
2009-02-09 23:05:00,78.625,78.655,78.625,78.64,214000000.0
2009-02-09 23:10:00,78.64,78.64,78.595,78.595,126800000.0
2009-02-09 23:15:00,78.605,78.61,78.575,78.575,285600000.0
2009-02-09 23:20:00,78.58,78.6,78.55,78.6,308600000.0
2009-02-09 23:25:00,78.59,78.595,78.575,78.575,268400000.0
2009-02-09 23:30:00,78.57,78.63,78.57,78.595,339200000.0
2009-02-09 23:35:00,78.605,78.635,78.585,78.585,256000000.0
2009-02-09 23:40:00,78.59,78.62,78.57,78.585,200200000.0
2009-02-09 23:45:00,78.585,78.6,78.525,78.525,387600000.0
2009-02-09 23:50:00,78.53,78.575,78.515,78.52,259600000.0
2009-02-09 23:55:00,78.515,78.585,78.49,78.555,327600000.0
2009-02-10 00:00:00,78.555,78.605,78.53,78.58,117600000.0
2009-02-10 00:05:00,78.575,78.605,78.565,78.595,186800000.0
2009-02-10 00:10:00,78.595,78.625,78.585,78.6,207200000.0
2009-02-10 00:15:00,78.6,78.605,78.515,78.515,438400000.0
2009-02-10 00:20:00,78.515,78.54,78.505,78.535,312400000.0
2009-02-10 00:25:00,78.53,78.535,78.465,78.47,275400000.0
2009-02-10 00:30:00,78.465,78.52,78.465,78.495,236400000.0
2009-02-10 00:35:00,78.485,78.52,78.475,78.51,154000000.0
2009-02-10 00:40:00,78.51,78.52,78.495,78.495,87200000.0
2009-02-10 00:45:00,78.5,78.5,78.445,78.475,312600000.0
2009-02-10 00:50:00,78.475,78.53,78.43,78.515,444800000.0
2009-02-10 00:55:00,78.52,78.565,78.5,78.535,302000000.0
2009-02-10 01:00:00,78.535,78.56,78.53,78.545,188800000.0
2009-02-10 01:05:00,78.54,78.545,78.495,78.51,241600000.0
2009-02-10 01:10:00,78.515,78.515,78.465,78.475,326800000.0
2009-02-10 01:15:00,78.48,78.515,78.43,78.485,421200000.0
2009-02-10 01:20:00,78.48,78.555,78.475,78.555,100000000.0
2009-02-10 01:25:00,78.55,78.555,78.495,78.51,378000000.0
2009-02-10 01:30:00,78.505,78.535,78.505,78.53,99200000.0
2009-02-10 01:35:00,78.53,78.53,78.44,78.45,764800000.0
2009-02-10 01:40:00,78.45,78.46,78.36,78.36,745400000.0
2009-02-10 01:45:00,78.365,78.375,78.245,78.355,499600000.0
2009-02-10 01:50:00,78.355,78.4,78.335,78.34,415800000.0
2009-02-10 01:55:00,78.295,78.36,78.19,78.205,608600000.0
2009-02-10 02:00:00,78.21,78.395,78.195,78.35,909800000.0
2009-02-10 02:05:00,78.36,78.38,78.27,78.315,433000000.0
2009-02-10 02:10:00,78.32,78.32,78.185,78.22,586800000.0
2009-02-10 02:15:00,78.225,78.27,77.935,78.005,1207200000.0
2009-02-10 02:20:00,78.0,78.125,77.895,78.115,1656999999.0
2009-02-10 02:25:00,78.12,78.13,78.005,78.03,690600000.0
2009-02-10 02:30:00,78.025,78.03,77.825,77.91,1514200000.0
2009-02-10 02:35:00,77.91,78.02,77.89,78.02,1130400000.0
2009-02-10 02:40:00,78.02,78.055,77.89,77.895,1120000000.0
2009-02-10 02:45:00,77.9,78.035,77.895,78.0,891400000.0
2009-02-10 02:50:00,78.005,78.06,78.0,78.015,316600000.0
2009-02-10 02:55:00,78.005,78.075,77.935,77.935,662600000.0
2009-02-10 03:00:00,77.94,77.945,77.705,77.715,1822200000.0
2009-02-10 03:05:00,77.71,77.715,77.42,77.615,1203000000.0
2009-02-10 03:10:00,77.615,77.78,77.61,77.745,831600000.0
2009-02-10 03:15:00,77.74,77.75,77.66,77.66,573400000.0
2009-02-10 03:20:00,77.665,77.84,77.645,77.84,709400000.0
2009-02-10 03:25:00,77.835,77.925,77.795,77.82,559000000.0
2009-02-10 03:30:00,77.815,77.85,77.76,77.84,761200000.0
2009-02-10 03:35:00,77.835,77.87,77.79,77.79,422200000.0
2009-02-10 03:40:00,77.795,77.88,77.775,77.86,474800000.0
2009-02-10 03:45:00,77.865,77.87,77.82,77.83,248000000.0
2009-02-10 03:50:00,77.835,77.845,77.785,77.825,408000000.0
2009-02-10 03:55:00,77.83,78.015,77.83,77.985,696800000.0
2009-02-10 04:00:00,77.985,78.0,77.835,77.91,885200000.0
2009-02-10 04:05:00,77.915,77.92,77.85,77.88,449400000.0
2009-02-10 04:10:00,77.885,78.025,77.75,78.025,901400000.0
2009-02-10 04:15:00,78.025,78.055,77.935,78.055,767000000.0
2009-02-10 04:20:00,78.05,78.115,77.98,78.0,790000000.0
2009-02-10 04:25:00,78.0,78.1,78.0,78.095,635600000.0
2009-02-10 04:30:00,78.085,78.1,77.93,77.93,708000000.0
2009-02-10 04:35:00,77.93,78.005,77.93,77.975,765000000.0
2009-02-10 04:40:00,77.975,77.975,77.86,77.87,708000000.0
2009-02-10 04:45:00,77.87,78.01,77.85,77.99,734600000.0
2009-02-10 04:50:00,77.985,78.005,77.96,77.975,275400000.0
2009-02-10 04:55:00,77.975,77.985,77.915,77.975,537200000.0
2009-02-10 05:00:00,77.975,77.985,77.945,77.955,230800000.0
2009-02-10 05:05:00,77.955,77.965,77.89,77.9,306600000.0
2009-02-10 05:10:00,77.9,77.925,77.885,77.91,271000000.0
2009-02-10 05:15:00,77.905,77.915,77.725,77.735,582400000.0
2009-02-10 05:20:00,77.745,77.81,77.68,77.77,684600000.0
2009-02-10 05:25:00,77.77,77.805,77.74,77.78,581200000.0
2009-02-10 05:30:00,77.785,77.79,77.705,77.735,447600000.0
2009-02-10 05:35:00,77.73,77.755,77.64,77.675,748200000.0
2009-02-10 05:40:00,77.685,77.685,77.53,77.615,955200000.0
2009-02-10 05:45:00,77.615,77.625,77.5,77.56,586600000.0
2009-02-10 05:50:00,77.56,77.74,77.555,77.68,829600000.0
2009-02-10 05:55:00,77.675,77.69,77.58,77.595,458400000.0
2009-02-10 06:00:00,77.605,77.71,77.605,77.665,524200000.0
2009-02-10 06:05:00,77.66,77.66,77.485,77.505,741600000.0
2009-02-10 06:10:00,77.505,77.615,77.505,77.595,394400000.0
2009-02-10 06:15:00,77.595,77.73,77.57,77.705,504400000.0
2009-02-10 06:20:00,77.72,77.725,77.63,77.66,235600000.0
2009-02-10 06:25:00,77.655,77.655,77.595,77.64,554000000.0
2009-02-10 06:30:00,77.64,77.775,77.63,77.69,694400000.0
2009-02-10 06:35:00,77.69,77.745,77.685,77.725,353600000.0
2009-02-10 06:40:00,77.725,77.725,77.69,77.7,240400000.0
2009-02-10 06:45:00,77.695,77.71,77.67,77.71,287000000.0
2009-02-10 06:50:00,77.71,77.72,77.685,77.7,439600000.0
2009-02-10 06:55:00,77.7,77.72,77.69,77.72,277800000.0
2009-02-10 07:00:00,77.715,77.725,77.675,77.685,136400000.0
2009-02-10 07:05:00,77.68,77.715,77.665,77.665,308800000.0
2009-02-10 07:10:00,77.665,77.78,77.625,77.78,508600000.0
2009-02-10 07:15:00,77.78,77.815,77.745,77.745,442400000.0
2009-02-10 07:20:00,77.745,77.77,77.73,77.77,372600000.0
2009-02-10 07:25:00,77.765,77.77,77.73,77.73,150800000.0
2009-02-10 07:30:00,77.73,77.835,77.725,77.81,604800000.0
2009-02-10 07:35:00,77.81,78.0,77.8,77.965,995400000.0
2009-02-10 07:40:00,77.97,77.97,77.915,77.935,641800000.0
2009-02-10 07:45:00,77.935,78.09,77.935,77.985,727300000.0
2009-02-10 07:50:00,77.98,78.0,77.93,77.965,540200000.0
2009-02-10 07:55:00,77.965,78.055,77.945,78.05,433800000.0
2009-02-10 08:00:00,78.05,78.05,77.805,77.84,928400000.0
2009-02-10 08:05:00,77.84,77.845,77.76,77.79,806200000.0
2009-02-10 08:10:00,77.795,77.855,77.785,77.85,423400000.0
2009-02-10 08:15:00,77.85,77.86,77.715,77.735,661000000.0
2009-02-10 08:20:00,77.735,77.765,77.715,77.76,486600000.0
2009-02-10 08:25:00,77.755,77.785,77.66,77.72,368400000.0
2009-02-10 08:30:00,77.725,77.745,77.655,77.72,584000000.0
2009-02-10 08:35:00,77.72,77.87,77.72,77.77,691600000.0
2009-02-10 08:40:00,77.77,77.82,77.745,77.805,494800000.0
2009-02-10 08:45:00,77.815,77.875,77.81,77.825,693500000.0
2009-02-10 08:50:00,77.82,77.89,77.81,77.855,669800000.0
2009-02-10 08:55:00,77.85,77.935,77.825,77.895,946200000.0
2009-02-10 09:00:00,77.895,77.97,77.875,77.945,873200000.0
2009-02-10 09:05:00,77.945,77.955,77.905,77.94,1074600000.0
2009-02-10 09:10:00,77.94,77.965,77.83,77.855,1286600000.0
2009-02-10 09:15:00,77.855,77.88,77.765,77.86,1343400000.0
2009-02-10 09:20:00,77.86,77.925,77.85,77.91,958800000.0
2009-02-10 09:25:00,77.905,78.015,77.88,77.985,1371200000.0
2009-02-10 09:30:00,77.985,77.99,77.865,77.925,1489600000.0
2009-02-10 09:35:00,77.925,77.99,77.87,77.97,1620400000.0
2009-02-10 09:40:00,77.965,78.005,77.86,77.925,1307000000.0
2009-02-10 09:45:00,77.92,78.005,77.92,77.965,1305200000.0
2009-02-10 09:50:00,77.97,78.035,77.885,77.915,1920200000.0
2009-02-10 09:55:00,77.915,78.045,77.915,78.03,1301000000.0
2009-02-10 10:00:00,78.03,78.04,77.97,78.03,1267200000.0
2009-02-10 10:05:00,78.035,78.11,78.025,78.1,1373000000.0
2009-02-10 10:10:00,78.1,78.38,78.095,78.36,1468000000.0
2009-02-10 10:15:00,78.36,78.36,78.21,78.275,1375200000.0
2009-02-10 10:20:00,78.28,78.38,78.27,78.335,1604800000.0
2009-02-10 10:25:00,78.33,78.425,78.29,78.335,1309800000.0
2009-02-10 10:30:00,78.335,78.345,78.24,78.26,843800000.0
2009-02-10 10:35:00,78.26,78.355,78.21,78.215,892200000.0
2009-02-10 10:40:00,78.215,78.32,78.185,78.295,986800000.0
2009-02-10 10:45:00,78.295,78.335,78.17,78.225,1065000000.0
2009-02-10 10:50:00,78.215,78.31,78.19,78.215,1378600000.0
2009-02-10 10:55:00,78.215,78.29,78.185,78.29,1218200000.0
2009-02-10 11:00:00,78.285,78.285,78.08,78.26,1440000000.0
2009-02-10 11:05:00,78.26,78.265,78.135,78.155,1388800000.0
2009-02-10 11:10:00,78.15,78.15,77.975,78.03,1382800000.0
2009-02-10 11:15:00,78.03,78.08,77.965,77.995,1223200000.0
2009-02-10 11:20:00,77.995,78.01,77.795,77.89,1569800001.0
2009-02-10 11:25:00,77.895,78.14,77.895,78.105,1408000000.0
2009-02-10 11:30:00,78.105,78.3,78.075,78.27,1299100000.0
2009-02-10 11:35:00,78.275,78.42,78.265,78.405,1442000000.0
2009-02-10 11:40:00,78.405,78.41,78.35,78.37,1091800000.0
2009-02-10 11:45:00,78.37,78.375,78.26,78.32,1092200000.0
2009-02-10 11:50:00,78.32,78.32,78.22,78.255,1080600000.0
2009-02-10 11:55:00,78.26,78.32,78.24,78.255,969800000.0
2009-02-10 12:00:00,78.255,78.285,78.23,78.23,543800000.0
2009-02-10 12:05:00,78.23,78.41,78.22,78.4,1055800000.0
2009-02-10 12:10:00,78.405,78.415,78.335,78.385,1233800000.0
2009-02-10 12:15:00,78.39,78.44,78.375,78.385,920400000.0
2009-02-10 12:20:00,78.385,78.43,78.345,78.35,894200000.0
2009-02-10 12:25:00,78.35,78.445,78.345,78.425,869200000.0
2009-02-10 12:30:00,78.425,78.59,78.4,78.56,1300000000.0
2009-02-10 12:35:00,78.565,78.695,78.515,78.67,1474400000.0
2009-02-10 12:40:00,78.665,78.705,78.625,78.655,1218600000.0
2009-02-10 12:45:00,78.65,78.685,78.57,78.57,970000000.0
2009-02-10 12:50:00,78.57,78.62,78.53,78.575,1322800000.0
2009-02-10 12:55:00,78.575,78.65,78.55,78.59,926800000.0
2009-02-10 13:00:00,78.59,78.6,78.46,78.545,1280000000.0
2009-02-10 13:05:00,78.54,78.55,78.405,78.425,1204800000.0
2009-02-10 13:10:00,78.425,78.495,78.425,78.46,944200000.0
2009-02-10 13:15:00,78.455,78.51,78.44,78.465,667200000.0
2009-02-10 13:20:00,78.465,78.51,78.455,78.49,597400000.0
2009-02-10 13:25:00,78.48,78.545,78.48,78.515,640000000.0
2009-02-10 13:30:00,78.51,78.535,78.42,78.51,694600000.0
2009-02-10 13:35:00,78.505,78.515,78.435,78.47,890600000.0
2009-02-10 13:40:00,78.47,78.61,78.47,78.52,1125800000.0
2009-02-10 13:45:00,78.52,78.68,78.52,78.64,1003200000.0
2009-02-10 13:50:00,78.635,78.725,78.605,78.7,931600000.0
2009-02-10 13:55:00,78.7,78.7,78.57,78.59,1257400000.0
2009-02-10 14:00:00,78.6,78.6,78.46,78.475,1141400000.0
2009-02-10 14:05:00,78.47,78.56,78.46,78.525,1300200000.0
2009-02-10 14:10:00,78.525,78.6,78.5,78.575,688000000.0
2009-02-10 14:15:00,78.57,78.715,78.57,78.6,1120600000.0
2009-02-10 14:20:00,78.605,78.685,78.605,78.64,1141700000.0
2009-02-10 14:25:00,78.64,78.64,78.585,78.625,609400000.0
2009-02-10 14:30:00,78.615,78.64,78.59,78.63,738800000.0
2009-02-10 14:35:00,78.625,78.695,78.585,78.695,733800000.0
2009-02-10 14:40:00,78.695,78.79,78.68,78.745,872400000.0
2009-02-10 14:45:00,78.735,78.77,78.705,78.735,750400000.0
2009-02-10 14:50:00,78.74,78.8,78.67,78.68,1019400000.0
2009-02-10 14:55:00,78.675,78.8,78.67,78.78,787800000.0
2009-02-10 15:00:00,78.785,78.795,78.725,78.76,968000000.0
2009-02-10 15:05:00,78.76,78.805,78.73,78.76,898400000.0
2009-02-10 15:10:00,78.755,78.76,78.585,78.59,1051600000.0
2009-02-10 15:15:00,78.58,78.675,78.575,78.67,953800000.0
2009-02-10 15:20:00,78.675,78.72,78.625,78.645,872800000.0
2009-02-10 15:25:00,78.64,78.675,78.625,78.655,674400000.0
2009-02-10 15:30:00,78.66,78.705,78.6,78.655,821000000.0
2009-02-10 15:35:00,78.655,78.68,78.575,78.59,873200000.0
2009-02-10 15:40:00,78.59,78.61,78.495,78.495,1054200000.0
2009-02-10 15:45:00,78.495,78.545,78.425,78.545,1069600000.0
2009-02-10 15:50:00,78.55,78.56,78.44,78.465,948800000.0
2009-02-10 15:55:00,78.465,78.52,78.375,78.39,931400000.0
2009-02-10 16:00:00,78.395,78.465,78.365,78.455,1153600000.0
2009-02-10 16:05:00,78.455,78.62,78.42,78.565,1251200000.0
2009-02-10 16:10:00,78.57,78.59,78.485,78.51,628200000.0
2009-02-10 16:15:00,78.5,78.56,78.42,78.545,865800000.0
2009-02-10 16:20:00,78.55,78.6,78.495,78.58,983200000.0
2009-02-10 16:25:00,78.575,78.58,78.465,78.475,934600000.0
2009-02-10 16:30:00,78.48,78.555,78.445,78.515,899400000.0
2009-02-10 16:35:00,78.515,78.6,78.49,78.555,844800000.0
2009-02-10 16:40:00,78.555,78.635,78.525,78.53,643200000.0
2009-02-10 16:45:00,78.535,78.67,78.535,78.61,873800000.0
2009-02-10 16:50:00,78.615,78.69,78.6,78.615,767200000.0
2009-02-10 16:55:00,78.615,78.695,78.54,78.67,841800000.0
2009-02-10 17:00:00,78.695,78.88,78.66,78.845,1152800000.0
2009-02-10 17:05:00,78.85,78.985,78.85,78.94,1189000000.0
2009-02-10 17:10:00,78.95,78.985,78.81,78.865,843200000.0
2009-02-10 17:15:00,78.875,78.955,78.815,78.815,763000000.0
2009-02-10 17:20:00,78.82,78.88,78.715,78.755,970000000.0
2009-02-10 17:25:00,78.76,78.935,78.725,78.91,926000000.0
2009-02-10 17:30:00,78.905,79.045,78.86,79.0,1076000000.0
2009-02-10 17:35:00,79.005,79.015,78.925,78.965,954400000.0
2009-02-10 17:40:00,78.96,79.06,78.93,78.945,1018000000.0
2009-02-10 17:45:00,78.94,79.075,78.92,79.075,1108400000.0
2009-02-10 17:50:00,79.07,79.11,79.02,79.105,1069400000.0
2009-02-10 17:55:00,79.1,79.135,78.95,78.99,1020200000.0
2009-02-10 18:00:00,78.995,79.42,78.915,79.075,1555300000.0
2009-02-10 18:05:00,79.085,79.16,78.695,78.97,1628100000.0
2009-02-10 18:10:00,78.98,78.99,78.56,78.84,1780800000.0
2009-02-10 18:15:00,78.83,78.855,78.695,78.845,1565400000.0
2009-02-10 18:20:00,78.865,79.005,78.805,78.825,1534200000.0
2009-02-10 18:25:00,78.835,78.92,78.715,78.855,1655400000.0
2009-02-10 18:30:00,78.85,78.85,78.58,78.59,1838000000.0
2009-02-10 18:35:00,78.58,78.58,78.275,78.275,1538900000.0
2009-02-10 18:40:00,78.27,78.375,78.05,78.36,1762700000.0
2009-02-10 18:45:00,78.36,78.57,78.16,78.5,1488800000.0
2009-02-10 18:50:00,78.495,78.625,78.375,78.57,1324100000.0
2009-02-10 18:55:00,78.57,78.625,78.475,78.565,1831300000.0
2009-02-10 19:00:00,78.565,78.67,78.505,78.6,1242200000.0
2009-02-10 19:05:00,78.595,78.625,78.395,78.405,1190200000.0
2009-02-10 19:10:00,78.415,78.665,78.415,78.55,884400000.0
2009-02-10 19:15:00,78.555,78.67,78.51,78.67,1060200000.0
2009-02-10 19:20:00,78.67,78.69,78.585,78.615,899000000.0
2009-02-10 19:25:00,78.615,78.625,78.44,78.505,902200000.0
2009-02-10 19:30:00,78.51,78.535,78.37,78.535,887000000.0
2009-02-10 19:35:00,78.53,78.53,78.345,78.415,905000000.0
2009-02-10 19:40:00,78.42,78.48,78.39,78.435,773200000.0
2009-02-10 19:45:00,78.44,78.59,78.42,78.56,682000000.0
2009-02-10 19:50:00,78.565,78.705,78.56,78.64,941400000.0
2009-02-10 19:55:00,78.64,78.64,78.465,78.53,806300000.0
2009-02-10 20:00:00,78.53,78.535,78.375,78.44,1022600000.0
2009-02-10 20:05:00,78.435,78.48,78.32,78.395,1037800000.0
2009-02-10 20:10:00,78.39,78.445,78.285,78.395,1047800000.0
2009-02-10 20:15:00,78.395,78.4,78.25,78.265,812600000.0
2009-02-10 20:20:00,78.265,78.265,78.015,78.14,1329200000.0
2009-02-10 20:25:00,78.14,78.175,77.93,78.015,1221600000.0
2009-02-10 20:30:00,78.02,78.11,77.925,78.09,1495000000.0
2009-02-10 20:35:00,78.095,78.12,77.99,77.995,1245600000.0
2009-02-10 20:40:00,77.995,78.13,77.985,78.12,867000000.0
2009-02-10 20:45:00,78.12,78.155,78.045,78.15,995400000.0
2009-02-10 20:50:00,78.14,78.22,78.095,78.115,959000000.0
2009-02-10 20:55:00,78.115,78.175,78.1,78.145,804800000.0
2009-02-10 21:00:00,78.14,78.19,78.035,78.125,1104200000.0
2009-02-10 21:05:00,78.12,78.135,78.045,78.075,704000000.0
2009-02-10 21:10:00,78.065,78.08,77.945,77.97,1083000000.0
2009-02-10 21:15:00,77.97,78.0,77.9,77.97,962400000.0
2009-02-10 21:20:00,77.97,77.985,77.705,77.785,1403600000.0
2009-02-10 21:25:00,77.785,77.79,77.61,77.675,1238000000.0
2009-02-10 21:30:00,77.675,77.775,77.555,77.7,1316000000.0
2009-02-10 21:35:00,77.695,77.8,77.68,77.78,1180200000.0
2009-02-10 21:40:00,77.77,77.915,77.76,77.855,994800000.0
2009-02-10 21:45:00,77.85,77.96,77.82,77.885,1252400000.0
2009-02-10 21:50:00,77.885,77.965,77.815,77.89,1218400000.0
2009-02-10 21:55:00,77.885,77.95,77.785,77.8,1151000000.0
2009-02-10 22:00:00,77.805,78.03,77.805,77.91,1310400000.0
2009-02-10 22:05:00,77.905,77.995,77.89,77.965,1052200000.0
2009-02-10 22:10:00,77.965,77.98,77.82,77.835,1249200000.0
2009-02-10 22:15:00,77.835,77.925,77.8,77.875,885200000.0
2009-02-10 22:20:00,77.87,77.875,77.77,77.845,953400000.0
2009-02-10 22:25:00,77.85,77.89,77.8,77.815,932400000.0
2009-02-10 22:30:00,77.82,77.905,77.815,77.86,1196800000.0
2009-02-10 22:35:00,77.86,77.87,77.78,77.785,1279400000.0
2009-02-10 22:40:00,77.79,77.855,77.755,77.845,1229800000.0
2009-02-10 22:45:00,77.85,77.985,77.835,77.91,1244800000.0
2009-02-10 22:50:00,77.925,78.01,77.88,77.945,910200000.0
2009-02-10 22:55:00,77.95,77.99,77.93,77.965,712400000.0
2009-02-10 23:00:00,77.965,78.045,77.945,78.035,721600000.0
2009-02-10 23:05:00,78.035,78.08,78.015,78.065,551000000.0
2009-02-10 23:10:00,78.065,78.07,78.015,78.05,394000000.0
2009-02-10 23:15:00,78.05,78.055,77.985,78.02,544600000.0
2009-02-10 23:20:00,78.02,78.07,78.005,78.045,346800000.0
2009-02-10 23:25:00,78.04,78.085,78.04,78.06,257800000.0
2009-02-10 23:30:00,78.06,78.13,78.03,78.115,460600000.0
2009-02-10 23:35:00,78.12,78.155,78.1,78.15,491800000.0
2009-02-10 23:40:00,78.14,78.195,78.14,78.175,464800000.0
2009-02-10 23:45:00,78.175,78.29,78.16,78.275,590600000.0
2009-02-10 23:50:00,78.265,78.295,78.19,78.19,326200000.0
2009-02-10 23:55:00,78.195,78.25,78.18,78.205,232400000.0
2009-02-11 00:00:00,78.2,78.21,78.11,78.125,150000000.0
2009-02-11 00:05:00,78.125,78.19,78.03,78.19,123600000.0
2009-02-11 00:10:00,78.185,78.22,78.11,78.135,154400000.0
2009-02-11 00:15:00,78.135,78.135,78.045,78.075,178400000.0
2009-02-11 00:20:00,78.075,78.075,78.02,78.04,97200000.0
2009-02-11 00:25:00,78.04,78.04,78.0,78.02,73200000.0
2009-02-11 00:30:00,78.02,78.11,78.01,78.085,265000000.0
2009-02-11 00:35:00,78.09,78.11,78.06,78.105,126800000.0
2009-02-11 00:40:00,78.11,78.135,78.085,78.115,197200000.0
2009-02-11 00:45:00,78.11,78.14,78.0,78.1,116400000.0
2009-02-11 00:50:00,78.1,78.13,78.08,78.105,77800000.0
2009-02-11 00:55:00,78.085,78.12,78.085,78.1,124400000.0
2009-02-11 01:00:00,78.1,78.2,78.1,78.195,548700000.0
2009-02-11 01:05:00,78.2,78.2,78.165,78.18,189600000.0
2009-02-11 01:10:00,78.185,78.235,78.185,78.225,138000000.0
2009-02-11 01:15:00,78.225,78.24,78.15,78.155,268200000.0
2009-02-11 01:20:00,78.16,78.18,78.15,78.175,118800000.0
2009-02-11 01:25:00,78.175,78.225,78.175,78.215,187200000.0
2009-02-11 01:30:00,78.21,78.315,78.205,78.25,239800000.0
2009-02-11 01:35:00,78.27,78.31,78.215,78.235,772000000.0
2009-02-11 01:40:00,78.23,78.23,78.1,78.115,523600000.0
2009-02-11 01:45:00,78.115,78.195,78.11,78.155,208000000.0
2009-02-11 01:50:00,78.16,78.21,78.125,78.185,213200000.0
2009-02-11 01:55:00,78.185,78.2,78.15,78.165,174000000.0
2009-02-11 02:00:00,78.18,78.335,78.15,78.33,632800000.0
2009-02-11 02:05:00,78.325,78.325,78.2,78.25,554800000.0
2009-02-11 02:10:00,78.25,78.305,78.205,78.23,212800000.0
2009-02-11 02:15:00,78.23,78.235,78.145,78.195,588000000.0
2009-02-11 02:20:00,78.2,78.22,78.16,78.19,271200000.0
2009-02-11 02:25:00,78.18,78.2,78.155,78.19,174200000.0
2009-02-11 02:30:00,78.185,78.26,78.18,78.21,231800000.0
2009-02-11 02:35:00,78.21,78.215,78.125,78.135,320000000.0
2009-02-11 02:40:00,78.125,78.14,77.885,77.925,523600000.0
2009-02-11 02:45:00,77.93,77.97,77.885,77.915,409600000.0
2009-02-11 02:50:00,77.915,77.955,77.895,77.945,299000000.0
2009-02-11 02:55:00,77.945,78.005,77.94,77.965,227000000.0
2009-02-11 03:00:00,77.965,77.965,77.925,77.96,168400000.0
2009-02-11 03:05:00,77.965,77.985,77.87,77.935,471700000.0
2009-02-11 03:10:00,77.935,77.945,77.905,77.92,271400000.0
2009-02-11 03:15:00,77.915,77.93,77.87,77.87,267600000.0
2009-02-11 03:20:00,77.875,77.89,77.735,77.755,521600000.0
2009-02-11 03:25:00,77.76,77.87,77.76,77.835,544200000.0
2009-02-11 03:30:00,77.835,77.88,77.805,77.825,530200000.0
2009-02-11 03:35:00,77.825,77.885,77.8,77.885,411400000.0
2009-02-11 03:40:00,77.865,77.935,77.85,77.885,266800000.0
2009-02-11 03:45:00,77.88,77.94,77.88,77.94,141600000.0
2009-02-11 03:50:00,77.94,77.965,77.93,77.95,333800000.0
2009-02-11 03:55:00,77.955,78.045,77.94,78.02,222000000.0
2009-02-11 04:00:00,78.02,78.025,77.905,77.945,395400000.0
2009-02-11 04:05:00,77.955,78.005,77.94,77.95,358400000.0
2009-02-11 04:10:00,77.95,77.99,77.925,77.93,240800000.0
2009-02-11 04:15:00,77.935,77.945,77.905,77.93,127200000.0
2009-02-11 04:20:00,77.925,77.945,77.91,77.93,103200000.0
2009-02-11 04:25:00,77.925,77.93,77.89,77.895,172000000.0
2009-02-11 04:30:00,77.905,77.915,77.895,77.915,75600000.0
2009-02-11 04:35:00,77.915,77.92,77.895,77.905,230000000.0
2009-02-11 04:40:00,77.91,77.96,77.9,77.905,288800000.0
2009-02-11 04:45:00,77.91,77.915,77.86,77.88,348000000.0
2009-02-11 04:50:00,77.88,77.89,77.8,77.81,246600000.0
2009-02-11 04:55:00,77.81,77.855,77.81,77.835,322000000.0
2009-02-11 05:00:00,77.825,77.89,77.825,77.875,166800000.0
2009-02-11 05:05:00,77.875,77.915,77.865,77.9,355600000.0
2009-02-11 05:10:00,77.9,77.945,77.885,77.945,427200000.0
2009-02-11 05:15:00,77.95,78.025,77.94,77.98,624800000.0
2009-02-11 05:20:00,77.98,78.04,77.93,77.965,430000000.0
2009-02-11 05:25:00,77.96,77.98,77.955,77.97,99600000.0
2009-02-11 05:30:00,77.97,77.98,77.92,77.98,252000000.0
2009-02-11 05:35:00,77.975,77.98,77.905,77.92,194400000.0
2009-02-11 05:40:00,77.92,77.96,77.92,77.96,186200000.0
2009-02-11 05:45:00,77.96,77.98,77.93,77.95,208400000.0
2009-02-11 05:50:00,77.95,77.95,77.905,77.94,242600000.0
2009-02-11 05:55:00,77.93,77.93,77.9,77.915,162400000.0
2009-02-11 06:00:00,77.92,77.96,77.91,77.925,146600000.0
2009-02-11 06:05:00,77.925,77.925,77.87,77.915,242400000.0
2009-02-11 06:10:00,77.925,77.93,77.85,77.855,247600000.0
2009-02-11 06:15:00,77.855,77.875,77.84,77.865,189800000.0
2009-02-11 06:20:00,77.865,77.9,77.84,77.845,278600000.0
2009-02-11 06:25:00,77.84,77.915,77.835,77.895,616000000.0
2009-02-11 06:30:00,77.895,77.92,77.885,77.915,227200000.0
2009-02-11 06:35:00,77.915,77.965,77.915,77.945,686800000.0
2009-02-11 06:40:00,77.945,78.01,77.925,77.985,480000000.0
2009-02-11 06:45:00,77.985,77.985,77.945,77.98,196400000.0
2009-02-11 06:50:00,77.975,78.005,77.95,77.965,257200000.0
2009-02-11 06:55:00,77.965,77.99,77.955,77.975,197600000.0
2009-02-11 07:00:00,77.98,77.98,77.925,77.97,241400000.0
2009-02-11 07:05:00,77.975,78.02,77.975,77.985,208600000.0
2009-02-11 07:10:00,77.98,77.985,77.935,77.95,214800000.0
2009-02-11 07:15:00,77.95,78.01,77.945,77.95,308600000.0
2009-02-11 07:20:00,77.95,77.99,77.905,77.905,317200000.0
2009-02-11 07:25:00,77.91,78.045,77.91,78.045,650600000.0
2009-02-11 07:30:00,78.045,78.055,77.97,77.99,590200000.0
2009-02-11 07:35:00,77.99,78.04,77.99,78.03,261800000.0
2009-02-11 07:40:00,78.025,78.025,77.665,77.875,1226000000.0
2009-02-11 07:45:00,77.87,77.895,77.74,77.835,898600000.0
2009-02-11 07:50:00,77.84,77.94,77.84,77.88,892400000.0
2009-02-11 07:55:00,77.875,77.88,77.685,77.685,932400000.0
2009-02-11 08:00:00,77.695,77.765,77.6,77.65,840600000.0
2009-02-11 08:05:00,77.645,77.775,77.645,77.71,1215600000.0
2009-02-11 08:10:00,77.71,77.815,77.705,77.79,1000400000.0
2009-02-11 08:15:00,77.795,77.91,77.735,77.83,1241200000.0
2009-02-11 08:20:00,77.83,77.87,77.805,77.87,769200000.0
2009-02-11 08:25:00,77.86,77.865,77.62,77.645,921000000.0
2009-02-11 08:30:00,77.645,77.735,77.63,77.695,829600000.0
2009-02-11 08:35:00,77.695,77.72,77.665,77.68,326800000.0
2009-02-11 08:40:00,77.68,77.8,77.6,77.79,600000000.0
2009-02-11 08:45:00,77.795,77.815,77.72,77.745,507000000.0
2009-02-11 08:50:00,77.74,77.94,77.725,77.905,669400000.0
2009-02-11 08:55:00,77.905,77.91,77.865,77.88,468800000.0
2009-02-11 09:00:00,77.88,77.88,77.715,77.715,829000000.0
2009-02-11 09:05:00,77.72,77.865,77.71,77.815,1062400000.0
2009-02-11 09:10:00,77.825,77.885,77.805,77.84,760600000.0
2009-02-11 09:15:00,77.84,77.865,77.765,77.805,1010600000.0
2009-02-11 09:20:00,77.805,77.87,77.72,77.865,889600000.0
2009-02-11 09:25:00,77.88,77.975,77.855,77.975,1129800000.0
2009-02-11 09:30:00,77.97,77.975,77.855,77.865,856400000.0
2009-02-11 09:35:00,77.865,78.01,77.84,77.985,1009600000.0
2009-02-11 09:40:00,77.98,77.985,77.84,77.895,1096400000.0
2009-02-11 09:45:00,77.89,77.89,77.815,77.83,914400000.0
2009-02-11 09:50:00,77.83,77.83,77.735,77.795,1021600000.0
2009-02-11 09:55:00,77.795,77.81,77.7,77.735,815000000.0
2009-02-11 10:00:00,77.735,77.795,77.73,77.785,907500000.0
2009-02-11 10:05:00,77.785,77.81,77.665,77.675,845000000.0
2009-02-11 10:10:00,77.675,77.73,77.62,77.705,1042000001.0
2009-02-11 10:15:00,77.71,77.835,77.645,77.775,868000000.0
2009-02-11 10:20:00,77.775,77.935,77.765,77.915,1332200000.0
2009-02-11 10:25:00,77.915,77.96,77.84,77.925,1250200000.0
2009-02-11 10:30:00,77.925,77.935,77.845,77.885,986800000.0
2009-02-11 10:35:00,77.88,77.935,77.855,77.875,955200000.0
2009-02-11 10:40:00,77.88,77.925,77.87,77.89,599200000.0
2009-02-11 10:45:00,77.89,77.895,77.855,77.87,961600000.0
2009-02-11 10:50:00,77.87,77.91,77.82,77.91,770200000.0
2009-02-11 10:55:00,77.91,78.095,77.89,78.075,1160800000.0
2009-02-11 11:00:00,78.075,78.085,77.92,77.955,1277800000.0
2009-02-11 11:05:00,77.96,78.045,77.89,77.995,1208000000.0
2009-02-11 11:10:00,78.0,78.02,77.94,77.995,816000001.0
2009-02-11 11:15:00,77.995,78.04,77.955,78.01,1145000000.0
2009-02-11 11:20:00,78.015,78.1,77.985,78.01,903399999.0
2009-02-11 11:25:00,78.005,78.025,77.945,78.005,893200000.0
2009-02-11 11:30:00,78.01,78.07,77.985,77.995,1148600000.0
2009-02-11 11:35:00,77.995,78.03,77.835,77.895,1111900000.0
2009-02-11 11:40:00,77.91,77.96,77.85,77.925,1561500000.0
2009-02-11 11:45:00,77.925,78.005,77.81,77.81,1382599999.0
2009-02-11 11:50:00,77.81,77.865,77.8,77.825,854800000.0
2009-02-11 11:55:00,77.825,77.885,77.76,77.82,830400000.0
2009-02-11 12:00:00,77.825,77.865,77.775,77.775,1029800000.0
2009-02-11 12:05:00,77.78,77.815,77.735,77.79,638800000.0
2009-02-11 12:10:00,77.79,77.81,77.74,77.81,592000000.0
2009-02-11 12:15:00,77.815,77.945,77.785,77.92,1129800000.0
2009-02-11 12:20:00,77.935,78.015,77.87,77.88,1029000000.0
2009-02-11 12:25:00,77.875,77.885,77.83,77.83,1030200000.0
2009-02-11 12:30:00,77.83,77.89,77.77,77.88,834200000.0
2009-02-11 12:35:00,77.875,77.905,77.825,77.89,976000000.0
2009-02-11 12:40:00,77.895,77.92,77.79,77.82,934400001.0
2009-02-11 12:45:00,77.815,77.9,77.79,77.895,1124800000.0
2009-02-11 12:50:00,77.9,77.92,77.81,77.81,1323400000.0
2009-02-11 12:55:00,77.815,77.925,77.81,77.895,1062800000.0
2009-02-11 13:00:00,77.9,78.02,77.88,77.965,1179800000.0
2009-02-11 13:05:00,77.96,78.0,77.91,77.98,1003200000.0
2009-02-11 13:10:00,77.98,77.98,77.92,77.975,487200000.0
2009-02-11 13:15:00,77.975,77.975,77.88,77.89,455800000.0
2009-02-11 13:20:00,77.89,77.93,77.84,77.905,789200000.0
2009-02-11 13:25:00,77.91,77.92,77.85,77.875,923600000.0
2009-02-11 13:30:00,77.875,77.945,77.855,77.865,1163200000.0
2009-02-11 13:35:00,77.87,77.915,77.8,77.815,1134000000.0
2009-02-11 13:40:00,77.825,77.905,77.82,77.84,746800000.0
2009-02-11 13:45:00,77.835,77.89,77.83,77.88,712400000.0
2009-02-11 13:50:00,77.88,77.89,77.84,77.865,466600000.0
2009-02-11 13:55:00,77.86,77.86,77.775,77.825,1096400000.0
2009-02-11 14:00:00,77.815,77.89,77.775,77.885,871400000.0
2009-02-11 14:05:00,77.885,77.965,77.83,77.88,1055000000.0
2009-02-11 14:10:00,77.89,77.93,77.85,77.855,818200000.0
2009-02-11 14:15:00,77.855,77.91,77.83,77.855,760200000.0
2009-02-11 14:20:00,77.855,77.865,77.785,77.84,1222200000.0
2009-02-11 14:25:00,77.84,77.97,77.82,77.91,936200000.0
2009-02-11 14:30:00,77.91,77.96,77.86,77.865,961799999.0
2009-02-11 14:35:00,77.87,77.88,77.795,77.86,732600000.0
2009-02-11 14:40:00,77.87,77.895,77.82,77.87,604400000.0
2009-02-11 14:45:00,77.865,77.895,77.83,77.86,674800000.0
2009-02-11 14:50:00,77.86,77.865,77.77,77.79,1037800000.0
2009-02-11 14:55:00,77.795,77.805,77.685,77.695,733200000.0
2009-02-11 15:00:00,77.69,77.76,77.64,77.755,1137000000.0
2009-02-11 15:05:00,77.76,77.79,77.72,77.77,758600000.0
2009-02-11 15:10:00,77.765,77.87,77.76,77.785,969900000.0
2009-02-11 15:15:00,77.785,77.865,77.775,77.845,1139000000.0
2009-02-11 15:20:00,77.845,77.945,77.795,77.855,1246400000.0
2009-02-11 15:25:00,77.85,77.885,77.825,77.83,1041000000.0
2009-02-11 15:30:00,77.83,77.985,77.805,77.975,1204000000.0
2009-02-11 15:35:00,77.98,78.015,77.93,77.99,1078000000.0
2009-02-11 15:40:00,77.995,78.05,77.965,78.005,1059800000.0
2009-02-11 15:45:00,78.01,78.145,77.965,78.125,982400000.0
2009-02-11 15:50:00,78.125,78.23,78.1,78.205,1139600000.0
2009-02-11 15:55:00,78.2,78.255,78.055,78.12,1356599999.0
2009-02-11 16:00:00,78.12,78.135,78.04,78.095,1113100000.0
2009-02-11 16:05:00,78.095,78.115,78.04,78.085,944400000.0
2009-02-11 16:10:00,78.085,78.095,78.0,78.0,728400000.0
2009-02-11 16:15:00,78.0,78.02,77.91,78.01,892200000.0
2009-02-11 16:20:00,78.02,78.09,77.985,78.06,740600000.0
2009-02-11 16:25:00,78.07,78.135,78.01,78.04,1108000000.0
2009-02-11 16:30:00,78.05,78.115,78.02,78.05,1121200000.0
2009-02-11 16:35:00,78.045,78.205,78.04,78.195,1095800000.0
2009-02-11 16:40:00,78.195,78.235,78.105,78.155,1489600001.0
2009-02-11 16:45:00,78.155,78.215,78.115,78.155,1440800000.0
2009-02-11 16:50:00,78.155,78.205,78.095,78.135,1162300000.0
2009-02-11 16:55:00,78.145,78.195,78.055,78.065,1521800000.0
2009-02-11 17:00:00,78.07,78.145,77.985,78.085,1482800001.0
2009-02-11 17:05:00,78.085,78.095,77.87,77.925,1626600000.0
2009-02-11 17:10:00,77.93,77.96,77.795,77.865,1432200000.0
2009-02-11 17:15:00,77.865,77.865,77.705,77.755,1272200000.0
2009-02-11 17:20:00,77.75,77.91,77.725,77.905,881800000.0
2009-02-11 17:25:00,77.905,77.92,77.715,77.735,1267800000.0
2009-02-11 17:30:00,77.735,77.84,77.625,77.835,1215200000.0
2009-02-11 17:35:00,77.83,77.845,77.73,77.785,1162000000.0
2009-02-11 17:40:00,77.785,77.795,77.645,77.71,1161700000.0
2009-02-11 17:45:00,77.7,77.8,77.67,77.775,1235400000.0
2009-02-11 17:50:00,77.785,77.875,77.74,77.745,1207199999.0
2009-02-11 17:55:00,77.75,77.81,77.71,77.73,1184000000.0
2009-02-11 18:00:00,77.74,77.875,77.72,77.86,962300000.0
2009-02-11 18:05:00,77.86,77.88,77.73,77.765,620200000.0
2009-02-11 18:10:00,77.765,77.905,77.695,77.89,1094800000.0
2009-02-11 18:15:00,77.895,77.98,77.86,77.95,931600000.0
2009-02-11 18:20:00,77.965,78.135,77.93,78.065,1366000000.0
2009-02-11 18:25:00,78.065,78.09,78.025,78.05,847200000.0
2009-02-11 18:30:00,78.05,78.16,78.035,78.045,1117600000.0
2009-02-11 18:35:00,78.045,78.07,77.985,78.015,938000000.0
2009-02-11 18:40:00,78.02,78.025,77.96,78.0,804200000.0
2009-02-11 18:45:00,78.0,78.095,78.0,78.08,996600000.0
2009-02-11 18:50:00,78.07,78.27,78.065,78.265,1180000000.0
2009-02-11 18:55:00,78.26,78.26,78.11,78.15,1144400000.0
2009-02-11 19:00:00,78.155,78.17,78.105,78.115,741600000.0
2009-02-11 19:05:00,78.11,78.12,78.055,78.085,796400000.0
2009-02-11 19:10:00,78.085,78.115,77.915,77.92,736200000.0
2009-02-11 19:15:00,77.915,78.015,77.875,78.01,767600000.0
2009-02-11 19:20:00,78.005,78.015,77.94,77.955,398600000.0
2009-02-11 19:25:00,77.95,78.015,77.95,78.005,477800000.0
2009-02-11 19:30:00,78.005,78.015,77.935,77.945,722000000.0
2009-02-11 19:35:00,77.955,77.99,77.9,77.99,473000000.0
2009-02-11 19:40:00,77.995,78.11,77.99,78.1,653300000.0
2009-02-11 19:45:00,78.1,78.105,78.055,78.055,365800000.0
2009-02-11 19:50:00,78.06,78.095,77.97,77.98,344600000.0
2009-02-11 19:55:00,77.98,77.98,77.855,77.93,621000000.0
2009-02-11 20:00:00,77.93,78.055,77.91,78.05,743000000.0
2009-02-11 20:05:00,78.05,78.055,77.885,77.94,599800000.0
2009-02-11 20:10:00,77.94,78.015,77.91,77.99,609400000.0
2009-02-11 20:15:00,77.985,77.985,77.905,77.935,541800000.0
2009-02-11 20:20:00,77.935,77.99,77.91,77.94,678100000.0
2009-02-11 20:25:00,77.93,77.97,77.925,77.97,333200000.0
2009-02-11 20:30:00,77.97,77.97,77.925,77.925,480000000.0
2009-02-11 20:35:00,77.92,77.945,77.875,77.945,605200000.0
2009-02-11 20:40:00,77.945,77.945,77.765,77.82,681000000.0
2009-02-11 20:45:00,77.805,77.835,77.72,77.73,792600000.0
2009-02-11 20:50:00,77.73,77.815,77.705,77.785,605800000.0
2009-02-11 20:55:00,77.805,77.85,77.74,77.79,787600000.0
2009-02-11 21:00:00,77.795,77.845,77.76,77.805,948400000.0
2009-02-11 21:05:00,77.8,77.855,77.76,77.84,644600000.0
2009-02-11 21:10:00,77.845,77.855,77.765,77.82,861600000.0
2009-02-11 21:15:00,77.82,77.825,77.74,77.75,985200000.0
2009-02-11 21:20:00,77.75,77.84,77.725,77.84,543000000.0
2009-02-11 21:25:00,77.845,77.935,77.83,77.875,895800000.0
2009-02-11 21:30:00,77.87,77.91,77.82,77.885,754600000.0
2009-02-11 21:35:00,77.885,77.975,77.885,77.96,625400000.0
2009-02-11 21:40:00,77.955,77.975,77.895,77.905,613400000.0
2009-02-11 21:45:00,77.91,77.925,77.83,77.83,804800000.0
2009-02-11 21:50:00,77.83,78.075,77.82,77.995,1085000000.0
2009-02-11 21:55:00,77.995,78.155,77.99,78.105,1098800000.0
2009-02-11 22:00:00,78.105,78.14,78.025,78.025,784400000.0
2009-02-11 22:05:00,78.03,78.09,78.005,78.035,645600000.0
2009-02-11 22:10:00,78.03,78.095,78.02,78.07,345600000.0
2009-02-11 22:15:00,78.075,78.195,78.05,78.06,761200000.0
2009-02-11 22:20:00,78.06,78.08,77.93,77.99,866200000.0
2009-02-11 22:25:00,77.99,78.0,77.93,77.935,647400000.0
2009-02-11 22:30:00,77.935,78.025,77.885,77.885,834200000.0
2009-02-11 22:35:00,77.895,77.945,77.875,77.9,284200000.0
2009-02-11 22:40:00,77.905,77.94,77.87,77.915,400800000.0
2009-02-11 22:45:00,77.91,77.975,77.895,77.95,425600000.0
2009-02-11 22:50:00,77.94,77.97,77.915,77.96,296000000.0
2009-02-11 22:55:00,77.96,78.02,77.96,78.01,363800000.0
2009-02-11 23:00:00,78.0,78.015,77.94,77.985,397000000.0
2009-02-11 23:05:00,77.99,78.025,77.99,78.025,124000000.0
2009-02-11 23:10:00,78.02,78.075,78.015,78.06,271600000.0
2009-02-11 23:15:00,78.055,78.06,78.04,78.045,132200000.0
2009-02-11 23:20:00,78.04,78.04,77.98,78.04,380600000.0
2009-02-11 23:25:00,78.045,78.065,78.035,78.065,149800000.0
2009-02-11 23:30:00,78.06,78.07,78.025,78.035,149400000.0
2009-02-11 23:35:00,78.025,78.045,78.01,78.035,129600000.0
2009-02-11 23:40:00,78.03,78.05,78.02,78.025,221000000.0
2009-02-11 23:45:00,78.025,78.03,78.0,78.025,304000000.0
2009-02-11 23:50:00,78.025,78.04,78.0,78.025,506800000.0
2009-02-11 23:55:00,78.03,78.04,78.005,78.02,234200000.0
2009-02-12 00:00:00,78.03,78.04,77.975,77.99,99600000.0
2009-02-12 00:05:00,77.985,78.015,77.985,78.01,63600000.0
2009-02-12 00:10:00,78.015,78.015,77.975,77.99,78000000.0
2009-02-12 00:15:00,77.99,78.01,77.935,77.975,183600000.0
2009-02-12 00:20:00,77.97,77.98,77.93,77.97,83600000.0
2009-02-12 00:25:00,77.975,77.975,77.895,77.895,139200000.0
2009-02-12 00:30:00,77.905,77.905,77.835,77.84,257600000.0
2009-02-12 00:35:00,77.84,77.86,77.805,77.83,74200000.0
2009-02-12 00:40:00,77.825,77.9,77.825,77.9,79800000.0
2009-02-12 00:45:00,77.905,77.915,77.89,77.905,21000000.0
2009-02-12 00:50:00,77.895,77.895,77.81,77.835,48600000.0
2009-02-12 00:55:00,77.82,77.91,77.82,77.905,172200000.0
2009-02-12 01:00:00,77.905,77.955,77.815,77.865,630800000.0
2009-02-12 01:05:00,77.87,77.875,77.795,77.81,105600000.0
2009-02-12 01:10:00,77.81,77.855,77.785,77.79,243600000.0
2009-02-12 01:15:00,77.79,77.815,77.715,77.78,463000000.0
2009-02-12 01:20:00,77.78,77.785,77.77,77.78,247200000.0
2009-02-12 01:25:00,77.785,77.785,77.715,77.74,256000000.0
2009-02-12 01:30:00,77.745,77.81,77.74,77.8,337600000.0
2009-02-12 01:35:00,77.8,77.835,77.78,77.825,254400000.0
2009-02-12 01:40:00,77.825,77.85,77.805,77.83,179600000.0
2009-02-12 01:45:00,77.83,77.895,77.805,77.88,310600000.0
2009-02-12 01:50:00,77.88,77.915,77.835,77.86,431200000.0
2009-02-12 01:55:00,77.85,77.88,77.755,77.77,433200000.0
2009-02-12 02:00:00,77.795,77.795,77.725,77.76,168000000.0
2009-02-12 02:05:00,77.755,77.815,77.755,77.795,174400000.0
2009-02-12 02:10:00,77.79,77.79,77.72,77.74,216000000.0
2009-02-12 02:15:00,77.73,77.735,77.675,77.725,213600000.0
2009-02-12 02:20:00,77.72,77.735,77.67,77.685,308600000.0
2009-02-12 02:25:00,77.69,77.725,77.67,77.7,299400000.0
2009-02-12 02:30:00,77.71,77.835,77.695,77.83,475400000.0
2009-02-12 02:35:00,77.825,77.89,77.805,77.89,268600000.0
2009-02-12 02:40:00,77.895,77.935,77.885,77.9,415000000.0
2009-02-12 02:45:00,77.905,77.95,77.885,77.885,165600000.0
2009-02-12 02:50:00,77.88,78.01,77.87,77.925,381000000.0
2009-02-12 02:55:00,77.93,77.965,77.89,77.92,268800000.0
2009-02-12 03:00:00,77.915,77.93,77.855,77.875,246000000.0
2009-02-12 03:05:00,77.88,77.91,77.825,77.905,583800000.0
2009-02-12 03:10:00,77.92,77.925,77.83,77.875,312800000.0
2009-02-12 03:15:00,77.88,77.925,77.86,77.86,180000000.0
2009-02-12 03:20:00,77.855,77.9,77.84,77.86,522600000.0
2009-02-12 03:25:00,77.87,77.87,77.83,77.85,364400000.0
2009-02-12 03:30:00,77.855,77.87,77.8,77.83,353200000.0
2009-02-12 03:35:00,77.835,77.86,77.815,77.82,666000000.0
2009-02-12 03:40:00,77.82,77.88,77.815,77.845,791800000.0
2009-02-12 03:45:00,77.84,77.895,77.82,77.865,644200000.0
2009-02-12 03:50:00,77.865,77.975,77.865,77.975,405200000.0
2009-02-12 03:55:00,77.98,78.015,77.92,77.925,457600000.0
2009-02-12 04:00:00,77.925,77.96,77.915,77.925,341200000.0
2009-02-12 04:05:00,77.925,77.925,77.9,77.905,266000000.0
2009-02-12 04:10:00,77.905,77.92,77.88,77.895,218400000.0
2009-02-12 04:15:00,77.895,77.905,77.88,77.88,117600000.0
2009-02-12 04:20:00,77.882,77.882,77.81,77.855,425200000.0
2009-02-12 04:25:00,77.85,77.945,77.83,77.83,736800000.0
2009-02-12 04:30:00,77.84,77.895,77.82,77.82,627800000.0
2009-02-12 04:35:00,77.82,77.82,77.725,77.775,605600000.0
2009-02-12 04:40:00,77.77,77.78,77.735,77.765,363800000.0
2009-02-12 04:45:00,77.765,77.785,77.745,77.745,193000000.0
2009-02-12 04:50:00,77.75,77.775,77.73,77.75,225600000.0
2009-02-12 04:55:00,77.75,77.76,77.735,77.75,120000000.0
2009-02-12 05:00:00,77.755,77.755,77.71,77.74,351600000.0
2009-02-12 05:05:00,77.735,77.745,77.72,77.72,200400000.0
2009-02-12 05:10:00,77.72,77.765,77.715,77.755,210400000.0
2009-02-12 05:15:00,77.75,77.75,77.61,77.645,577200000.0
2009-02-12 05:20:00,77.645,77.695,77.56,77.565,644200000.0
2009-02-12 05:25:00,77.565,77.64,77.55,77.63,771800000.0
2009-02-12 05:30:00,77.625,77.66,77.615,77.66,256000000.0
2009-02-12 05:35:00,77.655,77.665,77.625,77.63,237200000.0
2009-02-12 05:40:00,77.635,77.635,77.525,77.565,268400000.0
2009-02-12 05:45:00,77.57,77.615,77.555,77.585,341600000.0
2009-02-12 05:50:00,77.58,77.58,77.535,77.555,424400000.0
2009-02-12 05:55:00,77.555,77.61,77.555,77.595,482800000.0
2009-02-12 06:00:00,77.595,77.7,77.585,77.69,380400000.0
2009-02-12 06:05:00,77.69,77.755,77.67,77.685,397400000.0
2009-02-12 06:10:00,77.695,77.75,77.675,77.73,309600000.0
2009-02-12 06:15:00,77.73,77.735,77.652,77.674,346600000.0
2009-02-12 06:20:00,77.69,77.715,77.63,77.635,419600000.0
2009-02-12 06:25:00,77.64,77.655,77.615,77.64,224000000.0
2009-02-12 06:30:00,77.64,77.64,77.605,77.63,297400000.0
2009-02-12 06:35:00,77.63,77.65,77.625,77.63,182000000.0
2009-02-12 06:40:00,77.635,77.67,77.625,77.655,244400000.0
2009-02-12 06:45:00,77.655,77.685,77.63,77.685,458000000.0
2009-02-12 06:50:00,77.69,77.725,77.68,77.685,272000000.0
2009-02-12 06:55:00,77.64,77.685,77.635,77.655,398600000.0
2009-02-12 07:00:00,77.645,77.645,77.585,77.59,230800000.0
2009-02-12 07:05:00,77.595,77.625,77.595,77.61,182400000.0
2009-02-12 07:10:00,77.61,77.61,77.535,77.59,502000000.0
2009-02-12 07:15:00,77.59,77.63,77.53,77.57,416800000.0
2009-02-12 07:20:00,77.575,77.6,77.56,77.57,503600000.0
2009-02-12 07:25:00,77.57,77.59,77.55,77.555,371800000.0
2009-02-12 07:30:00,77.555,77.61,77.555,77.57,450000000.0
2009-02-12 07:35:00,77.565,77.61,77.56,77.59,434200000.0
2009-02-12 07:40:00,77.595,77.64,77.595,77.61,130800000.0
2009-02-12 07:45:00,77.615,77.66,77.595,77.64,321600000.0
2009-02-12 07:50:00,77.635,77.64,77.61,77.62,214400000.0
2009-02-12 07:55:00,77.62,77.7,77.602,77.685,420600000.0
2009-02-12 08:00:00,77.68,77.685,77.57,77.6,436600000.0
2009-02-12 08:05:00,77.584,77.68,77.575,77.67,294400000.0
2009-02-12 08:10:00,77.665,77.67,77.63,77.66,276800000.0
2009-02-12 08:15:00,77.655,77.73,77.655,77.665,386600000.0
2009-02-12 08:20:00,77.665,77.67,77.62,77.625,363000000.0
2009-02-12 08:25:00,77.625,77.665,77.62,77.645,291400000.0
2009-02-12 08:30:00,77.64,77.65,77.635,77.64,153600000.0
2009-02-12 08:35:00,77.635,77.64,77.581,77.63,260400000.0
2009-02-12 08:40:00,77.63,77.69,77.625,77.665,222400000.0
2009-02-12 08:45:00,77.665,77.685,77.66,77.665,73400000.0
2009-02-12 08:50:00,77.665,77.71,77.665,77.71,342200000.0
2009-02-12 08:55:00,77.71,77.75,77.705,77.72,506600000.0
2009-02-12 09:00:00,77.715,77.76,77.66,77.76,730500000.0
2009-02-12 09:05:00,77.755,77.81,77.73,77.8,541000000.0
2009-02-12 09:10:00,77.8,77.845,77.745,77.795,538200000.0
2009-02-12 09:15:00,77.795,77.845,77.775,77.775,426200000.0
2009-02-12 09:20:00,77.775,77.83,77.765,77.79,645800000.0
2009-02-12 09:25:00,77.795,77.805,77.715,77.77,577800000.0
2009-02-12 09:30:00,77.775,77.795,77.745,77.76,523200000.0
2009-02-12 09:35:00,77.76,77.8,77.755,77.76,545600000.0
2009-02-12 09:40:00,77.76,77.77,77.7,77.735,633200000.0
2009-02-12 09:45:00,77.73,77.765,77.71,77.765,514800000.0
2009-02-12 09:50:00,77.77,77.875,77.73,77.835,1184200000.0
2009-02-12 09:55:00,77.835,77.92,77.83,77.88,1061400000.0
2009-02-12 10:00:00,77.885,77.91,77.76,77.8,946000000.0
2009-02-12 10:05:00,77.805,77.84,77.765,77.795,777200000.0
2009-02-12 10:10:00,77.795,77.865,77.74,77.75,905800000.0
2009-02-12 10:15:00,77.755,77.76,77.645,77.73,1177600000.0
2009-02-12 10:20:00,77.73,77.735,77.585,77.61,1053800000.0
2009-02-12 10:25:00,77.61,77.675,77.57,77.64,658600000.0
2009-02-12 10:30:00,77.65,77.695,77.63,77.65,789400000.0
2009-02-12 10:35:00,77.645,77.645,77.45,77.545,1157500000.0
2009-02-12 10:40:00,77.54,77.545,77.335,77.39,1258600000.0
2009-02-12 10:45:00,77.395,77.46,77.34,77.4,966800000.0
2009-02-12 10:50:00,77.405,77.435,77.28,77.295,1240600000.0
2009-02-12 10:55:00,77.295,77.505,77.265,77.485,1424600000.0
2009-02-12 11:00:00,77.49,77.49,77.17,77.19,1453800000.0
2009-02-12 11:05:00,77.185,77.345,77.185,77.315,1645800000.0
2009-02-12 11:10:00,77.315,77.4,77.285,77.33,1485200000.0
2009-02-12 11:15:00,77.33,77.395,77.295,77.31,1099200000.0
2009-02-12 11:20:00,77.31,77.39,77.29,77.32,980600000.0
2009-02-12 11:25:00,77.325,77.405,77.315,77.38,1021400000.0
2009-02-12 11:30:00,77.38,77.455,77.345,77.395,1016000000.0
2009-02-12 11:35:00,77.38,77.45,77.38,77.41,837900000.0
2009-02-12 11:40:00,77.405,77.44,77.375,77.43,868200000.0
2009-02-12 11:45:00,77.425,77.45,77.41,77.425,475800000.0
2009-02-12 11:50:00,77.42,77.435,77.345,77.355,520200000.0
2009-02-12 11:55:00,77.35,77.39,77.325,77.385,620400000.0
2009-02-12 12:00:00,77.385,77.395,77.235,77.385,951600000.0
2009-02-12 12:05:00,77.38,77.425,77.37,77.415,686400000.0
2009-02-12 12:10:00,77.415,77.425,77.14,77.235,1116400000.0
2009-02-12 12:15:00,77.24,77.265,77.2,77.24,1074600000.0
2009-02-12 12:20:00,77.235,77.3,77.21,77.28,1169599999.0
2009-02-12 12:25:00,77.28,77.29,77.21,77.215,1151400000.0
2009-02-12 12:30:00,77.215,77.245,77.125,77.165,929600000.0
2009-02-12 12:35:00,77.165,77.295,77.16,77.245,877400000.0
2009-02-12 12:40:00,77.245,77.315,77.205,77.28,849800000.0
2009-02-12 12:45:00,77.28,77.32,77.245,77.295,774400000.0
2009-02-12 12:50:00,77.29,77.345,77.275,77.33,591200001.0
2009-02-12 12:55:00,77.33,77.335,77.27,77.295,715000000.0
2009-02-12 13:00:00,77.295,77.39,77.295,77.3,792800000.0
2009-02-12 13:05:00,77.3,77.365,77.25,77.325,818400000.0
2009-02-12 13:10:00,77.325,77.35,77.245,77.275,887800000.0
2009-02-12 13:15:00,77.26,77.345,77.25,77.33,848400000.0
2009-02-12 13:20:00,77.325,77.35,77.265,77.285,713200000.0
2009-02-12 13:25:00,77.295,77.35,77.29,77.295,634400000.0
2009-02-12 13:30:00,77.295,77.34,77.295,77.33,716000000.0
2009-02-12 13:35:00,77.33,77.345,77.275,77.345,564600000.0
2009-02-12 13:40:00,77.345,77.345,77.3,77.335,530800000.0
2009-02-12 13:45:00,77.335,77.365,77.305,77.33,684600000.0
2009-02-12 13:50:00,77.33,77.355,77.32,77.34,394000000.0
2009-02-12 13:55:00,77.335,77.355,77.3,77.355,387600000.0
2009-02-12 14:00:00,77.355,77.405,77.35,77.395,496000000.0
2009-02-12 14:05:00,77.395,77.48,77.39,77.465,667200000.0
2009-02-12 14:10:00,77.47,77.575,77.445,77.535,918800000.0
2009-02-12 14:15:00,77.535,77.545,77.48,77.49,406200000.0
2009-02-12 14:20:00,77.495,77.575,77.485,77.565,340600000.0
2009-02-12 14:25:00,77.57,77.615,77.55,77.615,576400000.0
2009-02-12 14:30:00,77.62,77.705,77.615,77.625,806200000.0
2009-02-12 14:35:00,77.62,77.62,77.55,77.585,738700000.0
2009-02-12 14:40:00,77.58,77.58,77.54,77.56,793000000.0
2009-02-12 14:45:00,77.56,77.68,77.56,77.64,1040600000.0
2009-02-12 14:50:00,77.64,77.655,77.585,77.595,850200000.0
2009-02-12 14:55:00,77.595,77.655,77.56,77.56,979400000.0
2009-02-12 15:00:00,77.56,77.595,77.53,77.575,1177000000.0
2009-02-12 15:05:00,77.58,77.61,77.555,77.56,545400000.0
2009-02-12 15:10:00,77.555,77.575,77.465,77.545,1004200000.0
2009-02-12 15:15:00,77.56,77.58,77.48,77.565,945400000.0
2009-02-12 15:20:00,77.57,77.635,77.515,77.61,1053599999.0
2009-02-12 15:25:00,77.61,77.635,77.595,77.62,1151400000.0
2009-02-12 15:30:00,77.625,77.95,77.625,77.82,1663800000.0
2009-02-12 15:35:00,77.825,77.835,77.705,77.725,1603599999.0
2009-02-12 15:40:00,77.715,77.81,77.655,77.81,1316400000.0
2009-02-12 15:45:00,77.815,77.9,77.7,77.715,1338199999.0
2009-02-12 15:50:00,77.71,77.855,77.69,77.79,1007000000.0
2009-02-12 15:55:00,77.79,77.87,77.77,77.785,1386000000.0
2009-02-12 16:00:00,77.79,77.79,77.66,77.72,1559400000.0
2009-02-12 16:05:00,77.715,77.73,77.57,77.585,1414400000.0
2009-02-12 16:10:00,77.585,77.68,77.53,77.535,1072400000.0
2009-02-12 16:15:00,77.535,77.54,77.375,77.445,1304800000.0
2009-02-12 16:20:00,77.445,77.47,77.25,77.255,1318600000.0
2009-02-12 16:25:00,77.255,77.325,77.22,77.315,1066000000.0
2009-02-12 16:30:00,77.32,77.33,77.075,77.125,1440399999.0
2009-02-12 16:35:00,77.125,77.32,77.1,77.26,1455099999.0
2009-02-12 16:40:00,77.26,77.295,77.16,77.235,1230800000.0
2009-02-12 16:45:00,77.23,77.34,77.21,77.3,1174000000.0
2009-02-12 16:50:00,77.3,77.31,77.14,77.28,1360800000.0
2009-02-12 16:55:00,77.295,77.295,77.135,77.195,1255200000.0
2009-02-12 17:00:00,77.19,77.245,77.06,77.245,1204600000.0
2009-02-12 17:05:00,77.245,77.305,77.19,77.305,1236200000.0
2009-02-12 17:10:00,77.3,77.335,77.25,77.285,1130300000.0
2009-02-12 17:15:00,77.29,77.33,77.18,77.32,1124600000.0
2009-02-12 17:20:00,77.34,77.34,77.24,77.34,1129999999.0
2009-02-12 17:25:00,77.325,77.425,77.23,77.405,1298400000.0
2009-02-12 17:30:00,77.4,77.535,77.38,77.48,1164800000.0
2009-02-12 17:35:00,77.48,77.56,77.47,77.53,1167400001.0
2009-02-12 17:40:00,77.535,77.62,77.465,77.6,1294200000.0
2009-02-12 17:45:00,77.61,77.64,77.505,77.545,1501600000.0
2009-02-12 17:50:00,77.545,77.685,77.54,77.675,1160800000.0
2009-02-12 17:55:00,77.675,77.69,77.555,77.66,1278800000.0
2009-02-12 18:00:00,77.66,77.725,77.585,77.71,1265800000.0
2009-02-12 18:05:00,77.71,77.8,77.695,77.695,1191700000.0
2009-02-12 18:10:00,77.7,77.71,77.635,77.68,1013200000.0
2009-02-12 18:15:00,77.68,77.74,77.615,77.685,1705799999.0
2009-02-12 18:20:00,77.685,77.695,77.59,77.65,1112400000.0
2009-02-12 18:25:00,77.645,77.775,77.645,77.735,1119400000.0
2009-02-12 18:30:00,77.735,77.84,77.69,77.73,1060000000.0
2009-02-12 18:35:00,77.73,77.835,77.67,77.75,1189800001.0
2009-02-12 18:40:00,77.75,77.95,77.75,77.895,1252400000.0
2009-02-12 18:45:00,77.895,77.96,77.805,77.865,1068600000.0
2009-02-12 18:50:00,77.86,77.925,77.815,77.87,1002600000.0
2009-02-12 18:55:00,77.875,77.885,77.8,77.815,886200000.0
2009-02-12 19:00:00,77.81,77.935,77.8,77.91,821400000.0
2009-02-12 19:05:00,77.91,77.935,77.875,77.895,645800000.0
2009-02-12 19:10:00,77.895,77.895,77.805,77.83,589300000.0
2009-02-12 19:15:00,77.83,77.875,77.785,77.83,737600000.0
2009-02-12 19:20:00,77.835,77.86,77.8,77.82,691600000.0
2009-02-12 19:25:00,77.81,77.965,77.805,77.95,944700000.0
2009-02-12 19:30:00,77.945,77.96,77.87,77.88,600000000.0
2009-02-12 19:35:00,77.89,77.925,77.835,77.855,443000000.0
2009-02-12 19:40:00,77.85,77.855,77.765,77.785,506200000.0
2009-02-12 19:45:00,77.78,77.82,77.725,77.8,779200000.0
2009-02-12 19:50:00,77.81,77.835,77.78,77.805,290600000.0
2009-02-12 19:55:00,77.815,77.875,77.785,77.83,417400000.0
2009-02-12 20:00:00,77.835,77.835,77.72,77.765,814400000.0
2009-02-12 20:05:00,77.77,77.83,77.7,77.83,695200000.0
2009-02-12 20:10:00,77.83,77.875,77.65,77.72,927600000.0
2009-02-12 20:15:00,77.72,77.77,77.66,77.705,842400000.0
2009-02-12 20:20:00,77.7,77.755,77.665,77.685,738600000.0
2009-02-12 20:25:00,77.695,77.82,77.655,77.79,794000000.0
2009-02-12 20:30:00,77.79,77.83,77.7,77.705,920800000.0
2009-02-12 20:35:00,77.715,77.73,77.62,77.645,826400000.0
2009-02-12 20:40:00,77.64,77.725,77.635,77.685,500000000.0
2009-02-12 20:45:00,77.68,77.74,77.64,77.725,969600000.0
2009-02-12 20:50:00,77.72,77.815,77.72,77.815,725400000.0
2009-02-12 20:55:00,77.81,77.85,77.73,77.79,749400000.0
2009-02-12 21:00:00,77.785,77.815,77.735,77.74,714200000.0
2009-02-12 21:05:00,77.74,77.85,77.74,77.795,664000000.0
2009-02-12 21:10:00,77.795,77.825,77.73,77.73,614600000.0
2009-02-12 21:15:00,77.73,77.845,77.72,77.775,772200000.0
2009-02-12 21:20:00,77.775,77.81,77.705,77.735,806200000.0
2009-02-12 21:25:00,77.735,77.74,77.625,77.655,814600000.0
2009-02-12 21:30:00,77.65,77.71,77.615,77.64,722200000.0
2009-02-12 21:35:00,77.64,77.69,77.55,77.57,886000000.0
2009-02-12 21:40:00,77.565,77.64,77.505,77.615,459400000.0
2009-02-12 21:45:00,77.61,77.61,77.47,77.57,810200000.0
2009-02-12 21:50:00,77.58,77.59,77.49,77.515,750400000.0
2009-02-12 21:55:00,77.515,77.53,77.465,77.49,1050200000.0
2009-02-12 22:00:00,77.495,77.61,77.48,77.545,883200000.0
2009-02-12 22:05:00,77.54,77.685,77.53,77.67,898200000.0
2009-02-12 22:10:00,77.665,77.795,77.655,77.655,887200000.0
2009-02-12 22:15:00,77.66,77.755,77.655,77.705,719000000.0
2009-02-12 22:20:00,77.705,77.8,77.68,77.715,651800000.0
2009-02-12 22:25:00,77.71,77.935,77.705,77.92,804600000.0
2009-02-12 22:30:00,77.93,77.93,77.845,77.875,946000000.0
2009-02-12 22:35:00,77.875,77.91,77.775,77.81,1071600000.0
2009-02-12 22:40:00,77.805,78.03,77.805,77.965,1133800000.0
2009-02-12 22:45:00,77.965,78.06,77.855,78.055,1123400000.0
2009-02-12 22:50:00,78.05,78.175,78.03,78.145,942200000.0
2009-02-12 22:55:00,78.155,78.195,78.085,78.09,618800000.0
2009-02-12 23:00:00,78.09,78.12,78.025,78.09,1082400000.0
2009-02-12 23:05:00,78.09,78.21,78.08,78.175,781600000.0
2009-02-12 23:10:00,78.175,78.225,78.115,78.115,425400000.0
2009-02-12 23:15:00,78.115,78.14,78.085,78.105,500800000.0
2009-02-12 23:20:00,78.1,78.29,78.085,78.25,688800000.0
2009-02-12 23:25:00,78.25,78.33,78.23,78.275,493000000.0
2009-02-12 23:30:00,78.28,78.285,78.245,78.27,391600000.0
2009-02-12 23:35:00,78.265,78.335,78.215,78.29,914200000.0
2009-02-12 23:40:00,78.29,78.305,78.235,78.26,418200000.0
2009-02-12 23:45:00,78.26,78.28,78.235,78.27,479400000.0
2009-02-12 23:50:00,78.265,78.27,78.23,78.25,391400000.0
2009-02-12 23:55:00,78.25,78.265,78.155,78.155,299800000.0
2009-02-13 00:00:00,78.16,78.19,78.095,78.14,256800000.0
2009-02-13 00:05:00,78.15,78.15,78.085,78.115,370400000.0
2009-02-13 00:10:00,78.12,78.215,78.085,78.21,282800000.0
2009-02-13 00:15:00,78.21,78.22,78.16,78.2,223200000.0
2009-02-13 00:20:00,78.205,78.285,78.18,78.25,358200000.0
2009-02-13 00:25:00,78.245,78.265,78.225,78.23,96000000.0
2009-02-13 00:30:00,78.235,78.315,78.195,78.23,293200000.0
2009-02-13 00:35:00,78.225,78.245,78.16,78.165,277200000.0
2009-02-13 00:40:00,78.17,78.25,78.17,78.21,126000000.0
2009-02-13 00:45:00,78.205,78.21,78.1,78.14,150400000.0
2009-02-13 00:50:00,78.135,78.14,78.12,78.125,32400000.0
2009-02-13 00:55:00,78.125,78.26,78.125,78.225,220800000.0
2009-02-13 01:00:00,78.23,78.26,78.175,78.19,168800000.0
2009-02-13 01:05:00,78.185,78.185,78.08,78.115,292000000.0
2009-02-13 01:10:00,78.12,78.135,78.07,78.105,154800000.0
2009-02-13 01:15:00,78.095,78.145,78.09,78.09,222800000.0
2009-02-13 01:20:00,78.09,78.13,78.085,78.125,221200000.0
2009-02-13 01:25:00,78.12,78.135,78.095,78.095,314800000.0
2009-02-13 01:30:00,78.095,78.1,78.045,78.08,452800000.0
2009-02-13 01:35:00,78.085,78.085,77.96,77.96,414400000.0
2009-02-13 01:40:00,77.97,77.98,77.92,77.98,574400000.0
2009-02-13 01:45:00,77.985,78.07,77.975,78.055,392600000.0
2009-02-13 01:50:00,78.05,78.15,78.05,78.105,446800000.0
2009-02-13 01:55:00,78.09,78.11,78.055,78.055,290400000.0
2009-02-13 02:00:00,78.05,78.125,78.05,78.105,510000000.0
2009-02-13 02:05:00,78.105,78.11,78.015,78.065,702400000.0
2009-02-13 02:10:00,78.065,78.14,78.05,78.05,983000000.0
2009-02-13 02:15:00,78.05,78.075,77.965,78.045,890599999.0
2009-02-13 02:20:00,78.045,78.055,77.975,78.02,444800000.0
2009-02-13 02:25:00,78.015,78.015,77.92,77.98,437600000.0
2009-02-13 02:30:00,77.995,78.005,77.95,77.985,439600000.0
2009-02-13 02:35:00,77.99,78.07,77.97,78.03,240600000.0
2009-02-13 02:40:00,78.035,78.085,78.02,78.025,369400000.0
2009-02-13 02:45:00,78.025,78.11,78.0,78.055,839000000.0
2009-02-13 02:50:00,78.055,78.095,78.025,78.085,807200000.0
2009-02-13 02:55:00,78.07,78.115,78.055,78.075,958400000.0
2009-02-13 03:00:00,78.075,78.18,78.075,78.125,858600000.0
2009-02-13 03:05:00,78.125,78.135,78.095,78.12,547400000.0
2009-02-13 03:10:00,78.12,78.15,78.095,78.14,373800000.0
2009-02-13 03:15:00,78.14,78.19,78.11,78.165,711400000.0
2009-02-13 03:20:00,78.165,78.165,78.11,78.11,214400000.0
2009-02-13 03:25:00,78.105,78.135,78.105,78.13,193600000.0
2009-02-13 03:30:00,78.125,78.145,78.11,78.145,186400000.0
2009-02-13 03:35:00,78.15,78.17,78.12,78.135,130600000.0
2009-02-13 03:40:00,78.13,78.16,78.115,78.155,204000000.0
2009-02-13 03:45:00,78.16,78.2,78.15,78.185,475199999.0
2009-02-13 03:50:00,78.185,78.225,78.185,78.22,368600000.0
2009-02-13 03:55:00,78.225,78.23,78.12,78.21,488000000.0
2009-02-13 04:00:00,78.21,78.255,78.195,78.25,333600000.0
2009-02-13 04:05:00,78.24,78.355,78.24,78.355,564400000.0
2009-02-13 04:10:00,78.35,78.37,78.32,78.34,472000000.0
2009-02-13 04:15:00,78.335,78.42,78.335,78.38,555200000.0
2009-02-13 04:20:00,78.38,78.44,78.38,78.43,423200000.0
2009-02-13 04:25:00,78.43,78.455,78.34,78.34,426000000.0
2009-02-13 04:30:00,78.345,78.365,78.325,78.335,180600000.0
2009-02-13 04:35:00,78.33,78.405,78.32,78.395,216000000.0
2009-02-13 04:40:00,78.4,78.53,78.395,78.525,311200000.0
2009-02-13 04:45:00,78.525,78.525,78.415,78.415,388600000.0
2009-02-13 04:50:00,78.415,78.575,78.415,78.545,394000000.0
2009-02-13 04:55:00,78.545,78.555,78.475,78.475,485200000.0
2009-02-13 05:00:00,78.475,78.515,78.455,78.515,438400000.0
2009-02-13 05:05:00,78.52,78.64,78.515,78.625,561200000.0
2009-02-13 05:10:00,78.625,78.7,78.615,78.69,656400000.0
2009-02-13 05:15:00,78.695,78.78,78.69,78.715,593200000.0
2009-02-13 05:20:00,78.71,78.765,78.675,78.765,441600000.0
2009-02-13 05:25:00,78.76,78.765,78.68,78.72,374000000.0
2009-02-13 05:30:00,78.725,78.77,78.715,78.745,411200000.0
2009-02-13 05:35:00,78.745,78.8,78.725,78.725,388000000.0
2009-02-13 05:40:00,78.725,78.74,78.685,78.74,277400000.0
2009-02-13 05:45:00,78.735,78.8,78.705,78.77,546600000.0
2009-02-13 05:50:00,78.77,78.84,78.765,78.815,387200000.0
2009-02-13 05:55:00,78.815,78.84,78.69,78.75,461000000.0
2009-02-13 06:00:00,78.75,78.75,78.525,78.53,898200000.0
2009-02-13 06:05:00,78.53,78.615,78.525,78.6,352000000.0
2009-02-13 06:10:00,78.6,78.615,78.58,78.605,172800000.0
2009-02-13 06:15:00,78.6,78.605,78.51,78.555,380400000.0
2009-02-13 06:20:00,78.555,78.625,78.55,78.59,282400000.0
2009-02-13 06:25:00,78.58,78.59,78.42,78.485,724200000.0
2009-02-13 06:30:00,78.485,78.51,78.445,78.47,480400000.0
2009-02-13 06:35:00,78.47,78.535,78.41,78.425,668200000.0
2009-02-13 06:40:00,78.425,78.5,78.38,78.39,653400000.0
2009-02-13 06:45:00,78.39,78.535,78.38,78.49,460200000.0
2009-02-13 06:50:00,78.49,78.56,78.48,78.53,369600000.0
2009-02-13 06:55:00,78.545,78.56,78.505,78.56,295600000.0
2009-02-13 07:00:00,78.545,78.61,78.535,78.605,376400000.0
2009-02-13 07:05:00,78.605,78.675,78.57,78.66,435200000.0
2009-02-13 07:10:00,78.655,78.66,78.615,78.645,524400000.0
2009-02-13 07:15:00,78.645,78.645,78.535,78.55,390000000.0
2009-02-13 07:20:00,78.545,78.59,78.53,78.565,418200000.0
2009-02-13 07:25:00,78.56,78.575,78.525,78.535,228400000.0
2009-02-13 07:30:00,78.535,78.575,78.53,78.555,373400000.0
2009-02-13 07:35:00,78.55,78.56,78.45,78.455,559000000.0
2009-02-13 07:40:00,78.46,78.485,78.42,78.475,556800000.0
2009-02-13 07:45:00,78.48,78.495,78.465,78.475,292800000.0
2009-02-13 07:50:00,78.475,78.64,78.475,78.64,473000000.0
2009-02-13 07:55:00,78.635,78.64,78.565,78.615,317600000.0
2009-02-13 08:00:00,78.615,78.615,78.495,78.52,605800000.0
2009-02-13 08:05:00,78.53,78.54,78.495,78.515,195600000.0
2009-02-13 08:10:00,78.53,78.545,78.495,78.53,286800000.0
2009-02-13 08:15:00,78.535,78.575,78.52,78.575,216000000.0
2009-02-13 08:20:00,78.57,78.625,78.55,78.58,332600000.0
2009-02-13 08:25:00,78.57,78.6,78.555,78.565,469200000.0
2009-02-13 08:30:00,78.57,78.585,78.54,78.57,344800000.0
2009-02-13 08:35:00,78.57,78.605,78.54,78.545,447200000.0
2009-02-13 08:40:00,78.55,78.585,78.535,78.57,285400000.0
2009-02-13 08:45:00,78.565,78.57,78.534,78.57,242800000.0
2009-02-13 08:50:00,78.565,78.57,78.505,78.52,263000000.0
2009-02-13 08:55:00,78.515,78.52,78.46,78.5,382800000.0
2009-02-13 09:00:00,78.505,78.53,78.46,78.46,857200000.0
2009-02-13 09:05:00,78.47,78.545,78.45,78.51,692600000.0
2009-02-13 09:10:00,78.505,78.515,78.43,78.475,510800000.0
2009-02-13 09:15:00,78.465,78.505,78.46,78.48,484200000.0
2009-02-13 09:20:00,78.475,78.545,78.435,78.51,979700000.0
2009-02-13 09:25:00,78.505,78.56,78.5,78.51,520200000.0
2009-02-13 09:30:00,78.525,78.59,78.51,78.565,979000000.0
2009-02-13 09:35:00,78.565,78.635,78.555,78.575,691800000.0
2009-02-13 09:40:00,78.575,78.725,78.575,78.7,738800000.0
2009-02-13 09:45:00,78.685,78.795,78.645,78.665,1044200000.0
2009-02-13 09:50:00,78.665,78.73,78.665,78.68,524000000.0
2009-02-13 09:55:00,78.68,78.78,78.68,78.735,765599999.0
2009-02-13 10:00:00,78.735,78.82,78.615,78.72,908000000.0
2009-02-13 10:05:00,78.72,78.75,78.6,78.615,924200000.0
2009-02-13 10:10:00,78.615,78.665,78.535,78.545,1339000001.0
2009-02-13 10:15:00,78.53,78.56,78.48,78.55,858600000.0
2009-02-13 10:20:00,78.545,78.68,78.53,78.615,1286400000.0
2009-02-13 10:25:00,78.615,78.85,78.61,78.78,1183199999.0
2009-02-13 10:30:00,78.795,78.815,78.695,78.78,1230300002.0
2009-02-13 10:35:00,78.775,78.82,78.7,78.7,738200000.0
2009-02-13 10:40:00,78.71,78.895,78.7,78.84,1125700000.0
2009-02-13 10:45:00,78.845,78.92,78.82,78.82,980600000.0
2009-02-13 10:50:00,78.82,78.87,78.755,78.765,908800000.0
2009-02-13 10:55:00,78.76,78.76,78.68,78.73,807600000.0
2009-02-13 11:00:00,78.74,78.755,78.6,78.61,795400000.0
2009-02-13 11:05:00,78.6,78.785,78.6,78.785,1030400000.0
2009-02-13 11:10:00,78.785,78.84,78.73,78.78,915800000.0
2009-02-13 11:15:00,78.775,78.815,78.74,78.77,713800000.0
2009-02-13 11:20:00,78.77,78.865,78.72,78.855,499600000.0
2009-02-13 11:25:00,78.855,78.87,78.82,78.865,523400000.0
2009-02-13 11:30:00,78.865,78.92,78.86,78.88,744400000.0
2009-02-13 11:35:00,78.885,79.065,78.88,79.04,708000000.0
2009-02-13 11:40:00,79.04,79.08,78.98,79.02,945400000.0
2009-02-13 11:45:00,79.015,79.13,79.005,79.02,691200000.0
2009-02-13 11:50:00,79.025,79.075,78.98,79.04,947400000.0
2009-02-13 11:55:00,79.045,79.09,79.005,79.005,952900000.0
2009-02-13 12:00:00,79.0,79.03,78.885,79.01,1211400000.0
2009-02-13 12:05:00,79.01,79.015,78.875,78.9,928400000.0
2009-02-13 12:10:00,78.9,78.985,78.88,78.96,870200000.0
2009-02-13 12:15:00,78.96,79.065,78.95,78.995,795200000.0
2009-02-13 12:20:00,79.0,79.005,78.915,78.96,507200000.0
2009-02-13 12:25:00,78.955,79.025,78.95,79.025,502800000.0
2009-02-13 12:30:00,79.025,79.03,78.925,78.935,858500000.0
2009-02-13 12:35:00,78.945,79.005,78.895,78.975,694600000.0
2009-02-13 12:40:00,78.99,78.995,78.935,78.965,754800000.0
2009-02-13 12:45:00,78.965,78.965,78.885,78.915,572600000.0
2009-02-13 12:50:00,78.915,78.98,78.9,78.915,543200000.0
2009-02-13 12:55:00,78.915,78.93,78.865,78.88,628000000.0
2009-02-13 13:00:00,78.88,78.88,78.77,78.825,985800000.0
2009-02-13 13:05:00,78.83,78.91,78.72,78.775,1209000000.0
2009-02-13 13:10:00,78.775,78.835,78.755,78.805,836200000.0
2009-02-13 13:15:00,78.8,78.87,78.78,78.81,939600000.0
2009-02-13 13:20:00,78.81,78.84,78.775,78.825,712400000.0
2009-02-13 13:25:00,78.825,78.86,78.785,78.79,853600000.0
2009-02-13 13:30:00,78.79,78.81,78.77,78.785,654600000.0
2009-02-13 13:35:00,78.785,78.86,78.78,78.8,573800000.0
2009-02-13 13:40:00,78.8,78.81,78.67,78.675,485400000.0
2009-02-13 13:45:00,78.675,78.725,78.665,78.685,760000000.0
2009-02-13 13:50:00,78.685,78.805,78.685,78.8,946000000.0
2009-02-13 13:55:00,78.8,78.84,78.765,78.79,610400000.0
2009-02-13 14:00:00,78.785,78.81,78.745,78.755,761800000.0
2009-02-13 14:05:00,78.76,78.785,78.735,78.76,484800000.0
2009-02-13 14:10:00,78.76,78.82,78.76,78.805,401800000.0
2009-02-13 14:15:00,78.805,78.84,78.775,78.82,863000000.0
2009-02-13 14:20:00,78.815,78.845,78.76,78.785,972600000.0
2009-02-13 14:25:00,78.785,78.865,78.78,78.835,408200000.0
2009-02-13 14:30:00,78.845,78.86,78.725,78.74,824400000.0
2009-02-13 14:35:00,78.745,78.795,78.72,78.775,800000000.0
2009-02-13 14:40:00,78.77,78.8,78.74,78.795,919400000.0
2009-02-13 14:45:00,78.8,78.8,78.655,78.725,882199998.0
2009-02-13 14:50:00,78.725,78.725,78.645,78.66,1079700000.0
2009-02-13 14:55:00,78.66,78.725,78.64,78.655,729500000.0
2009-02-13 15:00:00,78.66,78.67,78.605,78.635,691000000.0
2009-02-13 15:05:00,78.635,78.68,78.615,78.665,787000000.0
2009-02-13 15:10:00,78.665,78.71,78.645,78.71,805400000.0
2009-02-13 15:15:00,78.715,78.76,78.625,78.625,712800000.0
2009-02-13 15:20:00,78.63,78.735,78.565,78.71,886199999.0
2009-02-13 15:25:00,78.715,78.74,78.63,78.71,820600000.0
2009-02-13 15:30:00,78.71,78.76,78.69,78.74,817400000.0
2009-02-13 15:35:00,78.735,78.825,78.725,78.825,887400000.0
2009-02-13 15:40:00,78.825,78.85,78.755,78.805,947600000.0
2009-02-13 15:45:00,78.805,78.82,78.65,78.67,1054000000.0
2009-02-13 15:50:00,78.67,78.765,78.67,78.725,927000000.0
2009-02-13 15:55:00,78.73,78.75,78.545,78.57,1288400000.0
2009-02-13 16:00:00,78.565,78.645,78.505,78.565,1428400000.0
2009-02-13 16:05:00,78.565,78.73,78.565,78.63,1468800000.0
2009-02-13 16:10:00,78.635,78.64,78.51,78.51,1285400000.0
2009-02-13 16:15:00,78.515,78.64,78.495,78.595,1188200000.0
2009-02-13 16:20:00,78.595,78.685,78.545,78.645,1262000001.0
2009-02-13 16:25:00,78.645,78.795,78.615,78.745,1358400000.0
2009-02-13 16:30:00,78.74,78.85,78.695,78.725,1301200000.0
2009-02-13 16:35:00,78.725,78.765,78.595,78.635,1048200000.0
2009-02-13 16:40:00,78.63,78.765,78.62,78.715,1089800000.0
2009-02-13 16:45:00,78.71,78.795,78.675,78.79,1162600000.0
2009-02-13 16:50:00,78.785,78.815,78.685,78.685,1196300000.0
2009-02-13 16:55:00,78.675,78.895,78.66,78.875,1360400000.0
2009-02-13 17:00:00,78.87,78.955,78.825,78.89,1235200000.0
2009-02-13 17:05:00,78.895,79.095,78.865,79.01,1243999999.0
2009-02-13 17:10:00,79.015,79.115,78.985,79.1,1196200000.0
2009-02-13 17:15:00,79.1,79.145,79.025,79.135,1261800000.0
2009-02-13 17:20:00,79.14,79.265,79.12,79.235,1433600000.0
2009-02-13 17:25:00,79.24,79.25,79.17,79.21,1096000000.0
2009-02-13 17:30:00,79.2,79.335,79.195,79.325,1151800000.0
2009-02-13 17:35:00,79.33,79.44,79.29,79.35,1266800000.0
2009-02-13 17:40:00,79.355,79.375,79.225,79.23,951800000.0
2009-02-13 17:45:00,79.23,79.275,79.165,79.275,1306200000.0
2009-02-13 17:50:00,79.275,79.3,79.195,79.225,1367200000.0
2009-02-13 17:55:00,79.22,79.39,79.215,79.36,1178200000.0
2009-02-13 18:00:00,79.365,79.365,79.23,79.3,1189199999.0
2009-02-13 18:05:00,79.3,79.435,79.29,79.405,1227800000.0
2009-02-13 18:10:00,79.41,79.43,79.335,79.34,1038800000.0
2009-02-13 18:15:00,79.335,79.355,79.225,79.295,1158400000.0
2009-02-13 18:20:00,79.29,79.3,79.12,79.21,1193000000.0
2009-02-13 18:25:00,79.205,79.25,79.15,79.18,1704600000.0
2009-02-13 18:30:00,79.18,79.365,79.15,79.365,1091800000.0
2009-02-13 18:35:00,79.36,79.385,79.285,79.34,1032400000.0
2009-02-13 18:40:00,79.35,79.405,79.27,79.375,868600000.0
2009-02-13 18:45:00,79.38,79.44,79.295,79.34,969000001.0
2009-02-13 18:50:00,79.335,79.385,79.24,79.29,1073800000.0
2009-02-13 18:55:00,79.295,79.34,79.25,79.265,1165000000.0
2009-02-13 19:00:00,79.265,79.395,79.265,79.32,735800000.0
2009-02-13 19:05:00,79.33,79.395,79.31,79.375,492200000.0
2009-02-13 19:10:00,79.36,79.39,79.275,79.355,697000000.0
2009-02-13 19:15:00,79.355,79.39,79.29,79.345,636200000.0
2009-02-13 19:20:00,79.34,79.37,79.29,79.35,545200000.0
2009-02-13 19:25:00,79.35,79.375,79.31,79.335,620000000.0
2009-02-13 19:30:00,79.335,79.36,79.285,79.31,675800000.0
2009-02-13 19:35:00,79.32,79.44,79.315,79.4,391600000.0
2009-02-13 19:40:00,79.405,79.445,79.28,79.285,602600000.0
2009-02-13 19:45:00,79.295,79.315,79.245,79.31,373200000.0
2009-02-13 19:50:00,79.305,79.315,79.155,79.16,596600000.0
2009-02-13 19:55:00,79.15,79.215,79.105,79.19,708800000.0
2009-02-13 20:00:00,79.2,79.325,79.19,79.29,904800000.0
2009-02-13 20:05:00,79.295,79.375,79.29,79.32,484000000.0
2009-02-13 20:10:00,79.315,79.335,79.265,79.295,587200000.0
2009-02-13 20:15:00,79.295,79.405,79.235,79.345,734400000.0
2009-02-13 20:20:00,79.345,79.41,79.345,79.355,632400000.0
2009-02-13 20:25:00,79.355,79.41,79.355,79.385,350400000.0
2009-02-13 20:30:00,79.38,79.415,79.35,79.375,593800000.0
2009-02-13 20:35:00,79.38,79.425,79.34,79.385,503000000.0
2009-02-13 20:40:00,79.38,79.425,79.36,79.41,480400000.0
2009-02-13 20:45:00,79.405,79.495,79.385,79.47,825200000.0
2009-02-13 20:50:00,79.435,79.47,79.385,79.395,609400000.0
2009-02-13 20:55:00,79.395,79.41,79.335,79.38,685200000.0
2009-02-13 21:00:00,79.38,79.45,79.355,79.365,622800000.0
2009-02-13 21:05:00,79.37,79.375,79.28,79.345,630000000.0
2009-02-13 21:10:00,79.355,79.39,79.305,79.305,607600000.0
2009-02-13 21:15:00,79.305,79.325,79.205,79.315,887800000.0
2009-02-13 21:20:00,79.31,79.355,79.225,79.23,587200000.0
2009-02-13 21:25:00,79.235,79.31,79.235,79.295,582800000.0
2009-02-13 21:30:00,79.3,79.315,79.25,79.3,520800000.0
2009-02-13 21:35:00,79.305,79.335,79.275,79.29,439200000.0
2009-02-13 21:40:00,79.29,79.33,79.29,79.3,354800000.0
2009-02-13 21:45:00,79.295,79.295,79.195,79.235,267200000.0
2009-02-13 21:50:00,79.235,79.31,79.19,79.295,486400000.0
2009-02-13 21:55:00,79.295,79.33,79.25,79.31,563200000.0
2009-02-13 22:00:00,79.31,79.34,79.23,79.3,503800000.0
2009-02-13 22:05:00,79.305,79.315,79.23,79.275,478000000.0
2009-02-13 22:10:00,79.275,79.3,79.235,79.265,391600000.0
2009-02-13 22:15:00,79.27,79.27,79.205,79.205,496800000.0
2009-02-13 22:20:00,79.205,79.205,79.145,79.17,528000000.0
2009-02-13 22:25:00,79.175,79.255,79.175,79.235,282000000.0
2009-02-13 22:30:00,79.23,79.27,79.205,79.23,398400000.0
2009-02-13 22:35:00,79.225,79.24,79.165,79.19,267000000.0
2009-02-13 22:40:00,79.19,79.205,79.145,79.175,511600000.0
2009-02-13 22:45:00,79.17,79.205,79.125,79.19,388800000.0
2009-02-13 22:50:00,79.205,79.265,79.205,79.24,277800000.0
2009-02-13 22:55:00,79.24,79.265,79.215,79.24,344000000.0
2009-02-13 23:00:00,79.235,79.24,79.165,79.21,313200000.0
2009-02-13 23:05:00,79.21,79.22,79.125,79.155,312000000.0
2009-02-13 23:10:00,79.145,79.16,79.1,79.1,350000000.0
2009-02-13 23:15:00,79.12,79.165,79.1,79.125,310800000.0
2009-02-13 23:20:00,79.125,79.15,79.075,79.11,330400000.0
2009-02-13 23:25:00,79.105,79.155,79.095,79.15,151200000.0
2009-02-13 23:30:00,79.15,79.195,79.14,79.17,108000000.0
2009-02-13 23:35:00,79.165,79.285,79.115,79.22,324400000.0
2009-02-13 23:40:00,79.205,79.265,79.18,79.185,225400000.0
2009-02-13 23:45:00,79.195,79.235,79.115,79.15,308200000.0
2009-02-13 23:50:00,79.175,79.2,79.055,79.065,163000000.0
2009-02-13 23:55:00,79.075,79.165,79.025,79.095,131800000.0
2009-02-16 00:00:00,78.684,78.712,78.667,78.7,414200000.0
2009-02-16 00:05:00,78.71,78.865,78.7,78.865,103200000.0
2009-02-16 00:10:00,78.875,79.035,78.865,79.035,174400000.0
2009-02-16 00:15:00,79.035,79.07,78.98,79.025,106000000.0
2009-02-16 00:20:00,79.02,79.123,79.0,79.01,79200000.0
2009-02-16 00:25:00,78.995,79.03,78.97,78.975,109200000.0
2009-02-16 00:30:00,78.97,78.97,78.78,78.84,402400000.0
2009-02-16 00:35:00,78.835,78.865,78.815,78.85,89200000.0
2009-02-16 00:40:00,78.85,78.85,78.815,78.825,93600000.0
2009-02-16 00:45:00,78.825,78.935,78.82,78.825,392000000.0
2009-02-16 00:50:00,78.83,78.84,78.81,78.825,92400000.0
2009-02-16 00:55:00,78.835,78.875,78.825,78.875,270400000.0
2009-02-16 01:00:00,78.88,78.92,78.81,78.83,323200000.0
2009-02-16 01:05:00,78.83,78.835,78.67,78.685,557200000.0
2009-02-16 01:10:00,78.685,78.72,78.645,78.655,516000000.0
2009-02-16 01:15:00,78.65,78.67,78.58,78.61,457600000.0
2009-02-16 01:20:00,78.61,78.72,78.605,78.655,236000000.0
2009-02-16 01:25:00,78.655,78.715,78.655,78.68,305600000.0
2009-02-16 01:30:00,78.685,78.785,78.675,78.785,268400000.0
2009-02-16 01:35:00,78.78,78.87,78.755,78.755,492000000.0
2009-02-16 01:40:00,78.755,78.79,78.735,78.775,435200000.0
2009-02-16 01:45:00,78.775,78.87,78.775,78.865,338200000.0
2009-02-16 01:50:00,78.86,78.87,78.64,78.68,905000000.0
2009-02-16 01:55:00,78.68,78.725,78.595,78.595,949600003.0
2009-02-16 02:00:00,78.6,78.745,78.59,78.74,616600000.0
2009-02-16 02:05:00,78.735,78.74,78.525,78.575,787800000.0
2009-02-16 02:10:00,78.575,78.64,78.57,78.605,374400000.0
2009-02-16 02:15:00,78.61,78.86,78.605,78.805,849600000.0
2009-02-16 02:20:00,78.805,78.925,78.805,78.825,976600000.0
2009-02-16 02:25:00,78.83,78.845,78.705,78.71,756200000.0
2009-02-16 02:30:00,78.715,78.74,78.675,78.74,426400000.0
2009-02-16 02:35:00,78.745,78.85,78.705,78.8,645400000.0
2009-02-16 02:40:00,78.805,78.835,78.73,78.785,605800000.0
2009-02-16 02:45:00,78.785,78.795,78.745,78.77,505800000.0
2009-02-16 02:50:00,78.765,78.765,78.635,78.66,448000000.0
2009-02-16 02:55:00,78.66,78.675,78.53,78.62,1002400000.0
2009-02-16 03:00:00,78.62,78.655,78.56,78.575,842600000.0
2009-02-16 03:05:00,78.575,78.665,78.57,78.61,353200000.0
2009-02-16 03:10:00,78.615,78.655,78.61,78.655,170800000.0
2009-02-16 03:15:00,78.665,78.705,78.665,78.7,188600000.0
2009-02-16 03:20:00,78.705,78.78,78.695,78.78,610600000.0
2009-02-16 03:25:00,78.79,78.79,78.745,78.75,153000000.0
2009-02-16 03:30:00,78.75,78.75,78.65,78.67,318600000.0
2009-02-16 03:35:00,78.67,78.675,78.645,78.675,172000000.0
2009-02-16 03:40:00,78.67,78.755,78.67,78.745,272399999.0
2009-02-16 03:45:00,78.74,78.77,78.715,78.75,301800000.0
2009-02-16 03:50:00,78.75,78.77,78.69,78.7,337200000.0
2009-02-16 03:55:00,78.705,78.715,78.635,78.655,531600000.0
2009-02-16 04:00:00,78.655,78.665,78.555,78.56,625800000.0
2009-02-16 04:05:00,78.565,78.565,78.5,78.535,719000000.0
2009-02-16 04:10:00,78.54,78.595,78.54,78.555,500600000.0
2009-02-16 04:15:00,78.555,78.565,78.51,78.535,543800000.0
2009-02-16 04:20:00,78.54,78.54,78.445,78.465,608400000.0
2009-02-16 04:25:00,78.47,78.54,78.455,78.53,594600000.0
2009-02-16 04:30:00,78.53,78.535,78.51,78.53,269200000.0
2009-02-16 04:35:00,78.53,78.54,78.495,78.51,455000000.0
2009-02-16 04:40:00,78.515,78.56,78.515,78.53,201600000.0
2009-02-16 04:45:00,78.53,78.565,78.52,78.54,321800000.0
2009-02-16 04:50:00,78.535,78.535,78.505,78.505,124800000.0
2009-02-16 04:55:00,78.5,78.505,78.48,78.485,129600000.0
2009-02-16 05:00:00,78.485,78.505,78.47,78.5,221200000.0
2009-02-16 05:05:00,78.5,78.505,78.48,78.505,203600000.0
2009-02-16 05:10:00,78.51,78.59,78.505,78.565,304600000.0
2009-02-16 05:15:00,78.56,78.57,78.515,78.52,216400000.0
2009-02-16 05:20:00,78.515,78.52,78.5,78.51,145000000.0
2009-02-16 05:25:00,78.51,78.545,78.495,78.53,188400000.0
2009-02-16 05:30:00,78.525,78.535,78.505,78.535,256200000.0
2009-02-16 05:35:00,78.535,78.595,78.52,78.59,405800000.0
2009-02-16 05:40:00,78.59,78.6,78.565,78.585,247200000.0
2009-02-16 05:45:00,78.585,78.6,78.565,78.6,180000000.0
2009-02-16 05:50:00,78.6,78.605,78.575,78.575,242400000.0
2009-02-16 05:55:00,78.58,78.595,78.575,78.59,149200000.0
2009-02-16 06:00:00,78.595,78.61,78.555,78.555,145000000.0
2009-02-16 06:05:00,78.555,78.59,78.555,78.57,170000000.0
2009-02-16 06:10:00,78.565,78.585,78.545,78.57,200800000.0
2009-02-16 06:15:00,78.57,78.575,78.545,78.575,210400000.0
2009-02-16 06:20:00,78.575,78.6,78.525,78.57,849400000.0
2009-02-16 06:25:00,78.57,78.605,78.565,78.595,363200000.0
2009-02-16 06:30:00,78.595,78.62,78.48,78.53,500600000.0
2009-02-16 06:35:00,78.525,78.565,78.52,78.54,270800000.0
2009-02-16 06:40:00,78.54,78.545,78.515,78.52,129600000.0
2009-02-16 06:45:00,78.515,78.545,78.5,78.545,265600000.0
2009-02-16 06:50:00,78.545,78.555,78.52,78.55,196400000.0
2009-02-16 06:55:00,78.545,78.595,78.52,78.585,341800000.0
2009-02-16 07:00:00,78.59,78.6,78.53,78.53,326600000.0
2009-02-16 07:05:00,78.535,78.625,78.53,78.58,412400000.0
2009-02-16 07:10:00,78.58,78.595,78.58,78.59,91200000.0
2009-02-16 07:15:00,78.59,78.595,78.555,78.555,280200000.0
2009-02-16 07:20:00,78.555,78.575,78.55,78.575,162800000.0
2009-02-16 07:25:00,78.575,78.655,78.575,78.635,298000000.0
2009-02-16 07:30:00,78.63,78.645,78.615,78.63,283400000.0
2009-02-16 07:35:00,78.625,78.65,78.575,78.635,492400000.0
2009-02-16 07:40:00,78.65,78.67,78.625,78.645,423200000.0
2009-02-16 07:45:00,78.66,78.665,78.63,78.64,289600000.0
2009-02-16 07:50:00,78.635,78.645,78.58,78.595,176800000.0
2009-02-16 07:55:00,78.58,78.62,78.56,78.615,342400000.0
2009-02-16 08:00:00,78.615,78.625,78.52,78.52,479200000.0
2009-02-16 08:05:00,78.52,78.57,78.495,78.515,561200000.0
2009-02-16 08:10:00,78.52,78.555,78.52,78.555,231400000.0
2009-02-16 08:15:00,78.555,78.59,78.53,78.535,240400000.0
2009-02-16 08:20:00,78.535,78.555,78.515,78.545,265200000.0
2009-02-16 08:25:00,78.545,78.59,78.545,78.575,214400000.0
2009-02-16 08:30:00,78.58,78.59,78.535,78.54,394800000.0
2009-02-16 08:35:00,78.525,78.54,78.44,78.445,236600000.0
2009-02-16 08:40:00,78.445,78.445,78.29,78.29,727600000.0
2009-02-16 08:45:00,78.285,78.435,78.27,78.41,809800000.0
2009-02-16 08:50:00,78.41,78.445,78.365,78.37,510800000.0
2009-02-16 08:55:00,78.37,78.39,78.29,78.38,330800000.0
2009-02-16 09:00:00,78.38,78.43,78.375,78.4,642000000.0
2009-02-16 09:05:00,78.4,78.45,78.39,78.445,535600000.0
2009-02-16 09:10:00,78.45,78.525,78.445,78.5,551799999.0
2009-02-16 09:15:00,78.505,78.53,78.495,78.525,401600000.0
2009-02-16 09:20:00,78.53,78.6,78.515,78.515,608400000.0
2009-02-16 09:25:00,78.515,78.525,78.41,78.46,685000000.0
2009-02-16 09:30:00,78.465,78.515,78.4,78.415,987400000.0
2009-02-16 09:35:00,78.415,78.44,78.32,78.36,1279400000.0
2009-02-16 09:40:00,78.36,78.405,78.3,78.315,1660000000.0
2009-02-16 09:45:00,78.315,78.345,78.275,78.325,1631200000.0
2009-02-16 09:50:00,78.33,78.34,78.26,78.31,1479400000.0
2009-02-16 09:55:00,78.305,78.365,78.295,78.355,1640400000.0
2009-02-16 10:00:00,78.355,78.465,78.34,78.455,1329800000.0
2009-02-16 10:05:00,78.455,78.5,78.435,78.47,1163000000.0
2009-02-16 10:10:00,78.47,78.47,78.42,78.455,1589400000.0
2009-02-16 10:15:00,78.455,78.48,78.375,78.445,2216600000.0
2009-02-16 10:20:00,78.445,78.445,78.35,78.415,1835400000.0
2009-02-16 10:25:00,78.415,78.515,78.415,78.47,1565000000.0
2009-02-16 10:30:00,78.465,78.505,78.42,78.435,1283000000.0
2009-02-16 10:35:00,78.435,78.48,78.39,78.405,2036800000.0
2009-02-16 10:40:00,78.4,78.455,78.365,78.45,3304200000.0
2009-02-16 10:45:00,78.45,78.56,78.435,78.55,2584600000.0
2009-02-16 10:50:00,78.55,78.595,78.5,78.51,3466999997.0
2009-02-16 10:55:00,78.51,78.535,78.455,78.525,2291199998.0
2009-02-16 11:00:00,78.525,78.59,78.5,78.55,3349199998.0
2009-02-16 11:05:00,78.545,78.58,78.53,78.55,2403399998.0
2009-02-16 11:10:00,78.555,78.7,78.545,78.69,2980199997.0
2009-02-16 11:15:00,78.69,78.755,78.65,78.66,3357599998.0
2009-02-16 11:20:00,78.66,78.685,78.605,78.635,3086399999.0
2009-02-16 11:25:00,78.635,78.665,78.575,78.6,2551000000.0
2009-02-16 11:30:00,78.6,78.605,78.525,78.58,2210399998.0
2009-02-16 11:35:00,78.58,78.7,78.58,78.595,3172700000.0
2009-02-16 11:40:00,78.595,78.615,78.565,78.61,1642400000.0
2009-02-16 11:45:00,78.605,78.635,78.595,78.635,2284000000.0
2009-02-16 11:50:00,78.64,78.655,78.58,78.585,2194400001.0
2009-02-16 11:55:00,78.585,78.59,78.5,78.535,2007599999.0
2009-02-16 12:00:00,78.535,78.605,78.475,78.57,2287600000.0
2009-02-16 12:05:00,78.57,78.63,78.57,78.605,2137999998.0
2009-02-16 12:10:00,78.605,78.61,78.56,78.59,2069599992.0
2009-02-16 12:15:00,78.585,78.615,78.505,78.525,2458000000.0
2009-02-16 12:20:00,78.525,78.55,78.48,78.495,1763399999.0
2009-02-16 12:25:00,78.49,78.49,78.425,78.44,1867399998.0
2009-02-16 12:30:00,78.435,78.515,78.41,78.495,2214799999.0
2009-02-16 12:35:00,78.495,78.52,78.45,78.51,2159999996.0
2009-02-16 12:40:00,78.515,78.525,78.5,78.525,1713599999.0
2009-02-16 12:45:00,78.525,78.595,78.525,78.575,1654999999.0
2009-02-16 12:50:00,78.575,78.6,78.555,78.6,1689399999.0
2009-02-16 12:55:00,78.6,78.625,78.56,78.565,1433399994.0
2009-02-16 13:00:00,78.565,78.59,78.525,78.575,1629599999.0
2009-02-16 13:05:00,78.575,78.575,78.495,78.55,1566599999.0
2009-02-16 13:10:00,78.55,78.565,78.52,78.52,668479999.0
2009-02-16 13:15:00,78.52,78.555,78.48,78.48,781240000.0
2009-02-16 13:20:00,78.48,78.48,78.425,78.445,1064000000.0
2009-02-16 13:25:00,78.445,78.445,78.41,78.42,817200000.0
2009-02-16 13:30:00,78.42,78.42,78.4,78.41,1160200000.0
2009-02-16 13:35:00,78.41,78.51,78.41,78.47,1753000000.0
2009-02-16 13:40:00,78.47,78.535,78.47,78.51,1149200000.0
2009-02-16 13:45:00,78.51,78.56,78.5,78.5,1141200000.0
2009-02-16 13:50:00,78.495,78.53,78.45,78.51,1959200000.0
2009-02-16 13:55:00,78.51,78.555,78.495,78.525,663599998.0
2009-02-16 14:00:00,78.53,78.565,78.49,78.5,1938200000.0
2009-02-16 14:05:00,78.5,78.53,78.5,78.53,450200000.0
2009-02-16 14:10:00,78.53,78.53,78.49,78.505,737000000.0
2009-02-16 14:15:00,78.505,78.505,78.455,78.465,1124000000.0
2009-02-16 14:20:00,78.465,78.505,78.465,78.505,1040400000.0
2009-02-16 14:25:00,78.505,78.54,78.495,78.54,1298200000.0
2009-02-16 14:30:00,78.54,78.545,78.48,78.5,1291799999.0
2009-02-16 14:35:00,78.5,78.51,78.45,78.465,1636799997.0
2009-02-16 14:40:00,78.465,78.57,78.435,78.51,2849799999.0
2009-02-16 14:45:00,78.51,78.53,78.475,78.515,1645000000.0
2009-02-16 14:50:00,78.51,78.58,78.5,78.56,497200000.0
2009-02-16 14:55:00,78.56,78.58,78.54,78.57,477800000.0
2009-02-16 15:00:00,78.565,78.605,78.55,78.605,979399999.0
2009-02-16 15:05:00,78.61,78.63,78.575,78.59,1478199999.0
2009-02-16 15:10:00,78.59,78.77,78.535,78.77,1847200000.0
2009-02-16 15:15:00,78.795,78.815,78.7,78.75,1241000000.0
2009-02-16 15:20:00,78.75,78.805,78.73,78.74,1991500000.0
2009-02-16 15:25:00,78.74,78.765,78.72,78.735,1308000000.0
2009-02-16 15:30:00,78.74,78.74,78.68,78.71,1128200000.0
2009-02-16 15:35:00,78.71,78.725,78.675,78.685,1314000000.0
2009-02-16 15:40:00,78.685,78.755,78.675,78.7,842400000.0
2009-02-16 15:45:00,78.705,78.75,78.695,78.705,813000000.0
2009-02-16 15:50:00,78.715,78.895,78.71,78.88,866000000.0
2009-02-16 15:55:00,78.88,79.005,78.855,78.965,1333000000.0
2009-02-16 16:00:00,78.965,79.01,78.905,78.94,1537599999.0
2009-02-16 16:05:00,78.94,79.0,78.895,78.895,1963699999.0
2009-02-16 16:10:00,78.89,78.935,78.87,78.91,1050799999.0
2009-02-16 16:15:00,78.91,78.965,78.895,78.955,1690399999.0
2009-02-16 16:20:00,78.95,79.01,78.925,78.935,1971000000.0
2009-02-16 16:25:00,78.935,78.955,78.855,78.88,960000000.0
2009-02-16 16:30:00,78.88,78.935,78.845,78.85,1022400000.0
2009-02-16 16:35:00,78.855,78.95,78.85,78.945,1167000000.0
2009-02-16 16:40:00,78.955,79.095,78.935,79.02,1822400000.0
2009-02-16 16:45:00,79.025,79.1,79.02,79.06,1078400000.0
2009-02-16 16:50:00,79.06,79.085,79.005,79.03,1130000000.0
2009-02-16 16:55:00,79.03,79.045,79.0,79.04,873999999.0
2009-02-16 17:00:00,79.045,79.115,79.045,79.095,1150000000.0
2009-02-16 17:05:00,79.1,79.105,78.99,79.015,1680600000.0
2009-02-16 17:10:00,79.005,79.015,78.98,78.985,1176000001.0
2009-02-16 17:15:00,78.98,78.995,78.945,78.98,651200000.0
2009-02-16 17:20:00,78.98,79.035,78.96,79.02,817000000.0
2009-02-16 17:25:00,79.02,79.045,78.98,79.0,711599999.0
2009-02-16 17:30:00,79.0,79.07,78.975,79.055,1012000000.0
2009-02-16 17:35:00,79.055,79.075,79.03,79.05,775600000.0
2009-02-16 17:40:00,79.05,79.165,79.01,79.15,695800000.0
2009-02-16 17:45:00,79.15,79.205,79.055,79.125,1907100000.0
2009-02-16 17:50:00,79.13,79.215,79.08,79.15,1674200002.0
2009-02-16 17:55:00,79.15,79.19,79.11,79.19,3183399994.0
2009-02-16 18:00:00,79.195,79.2,79.095,79.105,1747700000.0
2009-02-16 18:05:00,79.105,79.135,79.07,79.095,2035900000.0
2009-02-16 18:10:00,79.09,79.155,79.08,79.11,1418000000.0
2009-02-16 18:15:00,79.11,79.125,78.86,79.035,1511700000.0
2009-02-16 18:20:00,79.03,79.08,79.025,79.03,1043200000.0
2009-02-16 18:25:00,79.045,79.06,78.925,78.955,1066100000.0
2009-02-16 18:30:00,78.955,78.995,78.92,78.965,1223800000.0
2009-02-16 18:35:00,78.96,78.98,78.92,78.935,827800000.0
2009-02-16 18:40:00,78.935,79.0,78.92,78.985,969600000.0
2009-02-16 18:45:00,78.985,78.985,78.82,78.855,1134200001.0
2009-02-16 18:50:00,78.86,78.905,78.86,78.895,850800000.0
2009-02-16 18:55:00,78.895,78.985,78.895,78.935,993100000.0
2009-02-16 19:00:00,78.935,78.965,78.935,78.94,832800000.0
2009-02-16 19:05:00,78.94,78.94,78.87,78.88,169600000.0
2009-02-16 19:10:00,78.91,79.0,78.91,78.99,1123200000.0
2009-02-16 19:15:00,78.985,78.995,78.96,78.965,320400000.0
2009-02-16 19:20:00,78.97,78.985,78.945,78.96,162800000.0
2009-02-16 19:25:00,78.97,78.97,78.93,78.935,135600000.0
2009-02-16 19:30:00,78.93,78.955,78.91,78.945,284800000.0
2009-02-16 19:35:00,78.94,78.97,78.9,78.96,324800000.0
2009-02-16 19:40:00,78.96,79.015,78.95,78.95,432200000.0
2009-02-16 19:45:00,78.95,78.97,78.935,78.945,188400000.0
2009-02-16 19:50:00,78.945,78.955,78.93,78.955,72000000.0
2009-02-16 19:55:00,78.955,79.0,78.87,78.96,310700000.0
2009-02-16 20:00:00,78.965,78.97,78.925,78.93,218000000.0
2009-02-16 20:05:00,78.93,78.94,78.915,78.935,148400000.0
2009-02-16 20:10:00,78.935,78.94,78.925,78.94,48800000.0
2009-02-16 20:15:00,78.935,78.94,78.93,78.935,146400000.0
2009-02-16 20:20:00,78.925,78.985,78.92,78.96,122000000.0
2009-02-16 20:25:00,78.96,78.96,78.94,78.955,42000000.0
2009-02-16 20:30:00,78.95,78.965,78.919,78.925,146800000.0
2009-02-16 20:35:00,78.96,78.96,78.917,78.96,75600000.0
2009-02-16 20:40:00,78.96,78.97,78.96,78.965,87600000.0
2009-02-16 20:45:00,78.965,78.985,78.905,78.985,237600000.0
2009-02-16 20:50:00,78.985,79.01,78.935,78.98,180000000.0
2009-02-16 20:55:00,78.98,78.99,78.945,78.945,128000000.0
2009-02-16 21:00:00,78.94,78.95,78.915,78.95,106400000.0
2009-02-16 21:05:00,78.96,78.965,78.95,78.965,86200000.0
2009-02-16 21:10:00,78.965,78.97,78.955,78.97,27200000.0
2009-02-16 21:15:00,78.965,78.965,78.889,78.945,294800000.0
2009-02-16 21:20:00,78.95,78.96,78.925,78.925,135200000.0
2009-02-16 21:25:00,78.945,78.99,78.945,78.985,146000000.0
2009-02-16 21:30:00,78.995,79.025,78.995,79.01,110000000.0
2009-02-16 21:35:00,79.015,79.02,79.01,79.01,160800000.0
2009-02-16 21:40:00,79.015,79.02,78.965,78.965,103400000.0
2009-02-16 21:45:00,78.97,78.97,78.94,78.94,42800000.0
2009-02-16 21:50:00,78.95,78.97,78.94,78.965,43600000.0
2009-02-16 21:55:00,78.955,78.96,78.92,78.92,153400000.0
2009-02-16 22:00:00,78.925,78.945,78.92,78.945,37400000.0
2009-02-16 22:05:00,78.93,78.94,78.918,78.94,234000000.0
2009-02-16 22:10:00,78.93,78.94,78.907,78.917,566600000.0
2009-02-16 22:15:00,78.93,78.94,78.888,78.921,456200000.0
2009-02-16 22:20:00,78.935,78.935,78.898,78.925,171400000.0
2009-02-16 22:25:00,78.92,78.93,78.92,78.93,35600000.0
2009-02-16 22:30:00,78.93,78.96,78.93,78.96,99800000.0
2009-02-16 22:35:00,78.945,78.99,78.945,78.965,139000000.0
2009-02-16 22:40:00,78.96,78.96,78.904,78.932,142800000.0
2009-02-16 22:45:00,78.965,79.0,78.945,78.975,261000000.0
2009-02-16 22:50:00,78.965,79.0,78.965,79.0,70400000.0
2009-02-16 22:55:00,79.0,79.015,78.98,78.985,108700000.0
2009-02-16 23:00:00,79.0,79.02,78.85,78.965,606900000.0
2009-02-16 23:05:00,78.96,78.98,78.945,78.955,77200000.0
2009-02-16 23:10:00,78.955,78.995,78.925,78.975,80000000.0
2009-02-16 23:15:00,78.975,78.995,78.95,78.975,110600000.0
2009-02-16 23:20:00,78.97,78.985,78.96,78.975,35800000.0
2009-02-16 23:25:00,78.965,78.98,78.94,78.955,34200000.0
2009-02-16 23:30:00,78.975,79.0,78.97,78.995,56600000.0
2009-02-16 23:35:00,78.995,79.01,78.965,78.989,314400000.0
2009-02-16 23:40:00,79.015,79.08,79.01,79.07,96400000.0
2009-02-16 23:45:00,79.07,79.09,79.055,79.065,99200000.0
2009-02-16 23:50:00,79.07,79.09,79.025,79.03,86600000.0
2009-02-16 23:55:00,79.035,79.095,79.025,79.08,134400000.0
2009-02-17 00:00:00,79.08,79.085,79.02,79.08,38400000.0
2009-02-17 00:05:00,79.005,79.12,79.005,79.1,38400000.0
2009-02-17 00:10:00,79.105,79.11,79.02,79.03,106800000.0
2009-02-17 00:15:00,79.03,79.045,78.985,79.04,223800000.0
2009-02-17 00:20:00,79.045,79.05,78.97,78.98,147800000.0
2009-02-17 00:25:00,78.98,78.98,78.935,78.97,220800000.0
2009-02-17 00:30:00,78.97,78.97,78.95,78.95,197000000.0
2009-02-17 00:35:00,78.95,78.985,78.94,78.95,208800000.0
2009-02-17 00:40:00,78.95,78.96,78.95,78.96,134000000.0
2009-02-17 00:45:00,78.96,78.985,78.95,78.965,163400000.0
2009-02-17 00:50:00,78.965,78.99,78.965,78.97,90800000.0
2009-02-17 00:55:00,78.975,78.99,78.965,78.99,90400000.0
2009-02-17 01:00:00,78.99,79.0,78.895,78.96,476500000.0
2009-02-17 01:05:00,78.97,78.98,78.96,78.97,128400000.0
2009-02-17 01:10:00,78.97,78.98,78.96,78.97,362400000.0
2009-02-17 01:15:00,78.97,78.995,78.93,78.97,423400000.0
2009-02-17 01:20:00,78.97,78.985,78.96,78.98,76600000.0
2009-02-17 01:25:00,78.985,79.03,78.975,78.99,156800000.0
2009-02-17 01:30:00,78.995,78.995,78.96,78.96,231200000.0
2009-02-17 01:35:00,78.96,78.975,78.905,78.95,613200000.0
2009-02-17 01:40:00,78.96,78.98,78.95,78.98,161200000.0
2009-02-17 01:45:00,78.98,79.015,78.98,79.01,240000000.0
2009-02-17 01:50:00,78.995,79.055,78.985,79.05,289000000.0
2009-02-17 01:55:00,78.985,79.075,78.985,79.06,307800000.0
2009-02-17 02:00:00,79.07,79.08,78.935,78.965,847000000.0
2009-02-17 02:05:00,78.96,78.98,78.94,78.97,371200000.0
2009-02-17 02:10:00,78.965,78.98,78.95,78.95,321600000.0
2009-02-17 02:15:00,78.955,79.085,78.95,79.04,755200000.0
2009-02-17 02:20:00,79.035,79.05,78.855,78.86,920100000.0
2009-02-17 02:25:00,78.86,78.895,78.82,78.84,854600000.0
2009-02-17 02:30:00,78.84,78.895,78.82,78.855,633200000.0
2009-02-17 02:35:00,78.85,78.91,78.845,78.885,522000000.0
2009-02-17 02:40:00,78.885,78.9,78.81,78.875,569400000.0
2009-02-17 02:45:00,78.87,78.9,78.85,78.885,476800000.0
2009-02-17 02:50:00,78.885,78.98,78.885,78.97,747000000.0
2009-02-17 02:55:00,78.98,79.0,78.925,78.995,2002400000.0
2009-02-17 03:00:00,79.0,79.005,78.95,78.96,917999999.0
2009-02-17 03:05:00,78.96,78.96,78.64,78.83,1082200000.0
2009-02-17 03:10:00,78.83,78.85,78.58,78.725,1512000000.0
2009-02-17 03:15:00,78.73,78.73,78.46,78.46,1537800001.0
2009-02-17 03:20:00,78.46,78.58,78.46,78.505,1588200000.0
2009-02-17 03:25:00,78.505,78.525,78.375,78.415,1337800000.0
2009-02-17 03:30:00,78.42,78.475,78.405,78.445,1388200000.0
2009-02-17 03:35:00,78.44,78.515,78.44,78.49,1233400000.0
2009-02-17 03:40:00,78.49,78.54,78.48,78.5,383000000.0
2009-02-17 03:45:00,78.5,78.55,78.45,78.465,1056600000.0
2009-02-17 03:50:00,78.465,78.71,78.46,78.64,1326400000.0
2009-02-17 03:55:00,78.64,78.695,78.57,78.685,1308000000.0
2009-02-17 04:00:00,78.685,78.685,78.565,78.625,1908800000.0
2009-02-17 04:05:00,78.625,78.68,78.62,78.665,1016400000.0
2009-02-17 04:10:00,78.66,78.705,78.57,78.67,1528600000.0
2009-02-17 04:15:00,78.67,78.815,78.67,78.72,1815400000.0
2009-02-17 04:20:00,78.72,78.82,78.695,78.805,1612600000.0
2009-02-17 04:25:00,78.815,78.835,78.75,78.755,1182200000.0
2009-02-17 04:30:00,78.755,78.785,78.73,78.785,629000000.0
2009-02-17 04:35:00,78.79,78.79,78.725,78.755,553400000.0
2009-02-17 04:40:00,78.75,78.755,78.7,78.745,566000000.0
2009-02-17 04:45:00,78.74,78.785,78.735,78.765,503400000.0
2009-02-17 04:50:00,78.765,78.765,78.645,78.665,706800000.0
2009-02-17 04:55:00,78.665,78.74,78.655,78.725,584600000.0
2009-02-17 05:00:00,78.725,78.745,78.685,78.735,495600000.0
2009-02-17 05:05:00,78.735,78.75,78.675,78.68,650600000.0
2009-02-17 05:10:00,78.675,78.75,78.65,78.72,572400000.0
2009-02-17 05:15:00,78.72,78.79,78.715,78.77,436000000.0
2009-02-17 05:20:00,78.76,78.78,78.735,78.775,305200000.0
2009-02-17 05:25:00,78.77,78.8,78.735,78.745,319200000.0
2009-02-17 05:30:00,78.745,78.77,78.715,78.74,539800000.0
2009-02-17 05:35:00,78.735,78.81,78.68,78.805,653800000.0
2009-02-17 05:40:00,78.8,78.91,78.76,78.87,1184800000.0
2009-02-17 05:45:00,78.87,78.975,78.855,78.94,987800000.0
2009-02-17 05:50:00,78.945,78.97,78.82,78.865,1066600000.0
2009-02-17 05:55:00,78.87,78.895,78.83,78.855,998800000.0
2009-02-17 06:00:00,78.855,78.86,78.82,78.86,804600000.0
2009-02-17 06:05:00,78.86,78.91,78.81,78.83,760000000.0
2009-02-17 06:10:00,78.835,78.855,78.805,78.84,579600000.0
2009-02-17 06:15:00,78.84,78.84,78.745,78.765,848600000.0
2009-02-17 06:20:00,78.77,78.84,78.765,78.815,526600000.0
2009-02-17 06:25:00,78.815,78.87,78.8,78.805,830200000.0
2009-02-17 06:30:00,78.805,78.81,78.765,78.775,426200000.0
2009-02-17 06:35:00,78.78,78.815,78.74,78.8,658400000.0
2009-02-17 06:40:00,78.8,78.84,78.795,78.82,518600000.0
2009-02-17 06:45:00,78.825,78.835,78.805,78.825,280600000.0
2009-02-17 06:50:00,78.82,78.825,78.79,78.79,220000000.0
2009-02-17 06:55:00,78.795,78.795,78.735,78.755,501800000.0
2009-02-17 07:00:00,78.75,78.785,78.75,78.77,316200000.0
2009-02-17 07:05:00,78.775,78.8,78.775,78.785,109800000.0
2009-02-17 07:10:00,78.785,78.8,78.745,78.765,516200000.0
2009-02-17 07:15:00,78.765,78.78,78.74,78.74,349800000.0
2009-02-17 07:20:00,78.74,78.75,78.72,78.74,229000000.0
2009-02-17 07:25:00,78.74,78.755,78.71,78.72,361200000.0
2009-02-17 07:30:00,78.72,78.735,78.7,78.73,277000000.0
2009-02-17 07:35:00,78.72,78.73,78.665,78.675,311800000.0
2009-02-17 07:40:00,78.67,78.73,78.665,78.715,438200000.0
2009-02-17 07:45:00,78.71,78.73,78.695,78.725,269400000.0
2009-02-17 07:50:00,78.73,78.77,78.73,78.77,259200000.0
2009-02-17 07:55:00,78.77,78.775,78.735,78.745,337200000.0
2009-02-17 08:00:00,78.745,78.79,78.73,78.755,499800000.0
2009-02-17 08:05:00,78.76,78.81,78.75,78.79,375400000.0
2009-02-17 08:10:00,78.79,78.795,78.725,78.73,336000000.0
2009-02-17 08:15:00,78.73,78.765,78.73,78.765,245400000.0
2009-02-17 08:20:00,78.765,78.765,78.715,78.715,326200000.0
2009-02-17 08:25:00,78.71,78.75,78.7,78.725,541600000.0
2009-02-17 08:30:00,78.725,78.73,78.645,78.645,701600000.0
2009-02-17 08:35:00,78.65,78.685,78.635,78.67,606400000.0
2009-02-17 08:40:00,78.665,78.735,78.655,78.725,470600000.0
2009-02-17 08:45:00,78.725,78.75,78.65,78.695,554800000.0
2009-02-17 08:50:00,78.695,78.715,78.655,78.715,387800000.0
2009-02-17 08:55:00,78.715,78.77,78.705,78.755,1093800000.0
2009-02-17 09:00:00,78.755,78.77,78.685,78.715,818800000.0
2009-02-17 09:05:00,78.715,78.74,78.665,78.71,568400000.0
2009-02-17 09:10:00,78.7,78.705,78.645,78.665,313400000.0
2009-02-17 09:15:00,78.66,78.665,78.535,78.585,858200000.0
2009-02-17 09:20:00,78.59,78.595,78.535,78.56,593200000.0
2009-02-17 09:25:00,78.56,78.56,78.44,78.445,796600000.0
2009-02-17 09:30:00,78.45,78.535,78.44,78.445,1554200000.0
2009-02-17 09:35:00,78.445,78.5,78.39,78.48,1153400000.0
2009-02-17 09:40:00,78.48,78.565,78.46,78.565,917800000.0
2009-02-17 09:45:00,78.56,78.575,78.48,78.485,1308800000.0
2009-02-17 09:50:00,78.485,78.565,78.47,78.505,1376400000.0
2009-02-17 09:55:00,78.51,78.55,78.495,78.495,704200000.0
2009-02-17 10:00:00,78.49,78.515,78.435,78.445,1433399999.0
2009-02-17 10:05:00,78.44,78.47,78.34,78.425,2305400000.0
2009-02-17 10:10:00,78.425,78.5,78.365,78.485,2027599997.0
2009-02-17 10:15:00,78.485,78.52,78.445,78.51,1585600000.0
2009-02-17 10:20:00,78.505,78.52,78.465,78.495,1341200000.0
2009-02-17 10:25:00,78.49,78.53,78.405,78.44,1645800000.0
2009-02-17 10:30:00,78.45,78.475,78.41,78.45,1465600000.0
2009-02-17 10:35:00,78.45,78.49,78.425,78.46,796200000.0
2009-02-17 10:40:00,78.455,78.495,78.415,78.495,880000000.0
2009-02-17 10:45:00,78.5,78.56,78.48,78.535,863000000.0
2009-02-17 10:50:00,78.54,78.56,78.52,78.55,977800000.0
2009-02-17 10:55:00,78.55,78.635,78.54,78.605,1450800000.0
2009-02-17 11:00:00,78.61,78.625,78.435,78.44,1859599998.0
2009-02-17 11:05:00,78.445,78.48,78.39,78.415,1950800000.0
2009-02-17 11:10:00,78.42,78.49,78.35,78.365,1805400000.0
2009-02-17 11:15:00,78.355,78.455,78.35,78.365,1476800000.0
2009-02-17 11:20:00,78.36,78.375,78.195,78.27,2009000000.0
2009-02-17 11:25:00,78.27,78.335,78.23,78.28,2112600000.0
2009-02-17 11:30:00,78.285,78.31,78.18,78.18,1883600000.0
2009-02-17 11:35:00,78.18,78.35,78.155,78.33,2258200000.0
2009-02-17 11:40:00,78.32,78.39,78.305,78.33,2229400000.0
2009-02-17 11:45:00,78.32,78.505,78.265,78.475,2066799998.0
2009-02-17 11:50:00,78.47,78.56,78.45,78.55,1360400000.0
2009-02-17 11:55:00,78.55,78.585,78.51,78.51,1054600000.0
2009-02-17 12:00:00,78.515,78.8,78.43,78.565,1843999999.0
2009-02-17 12:05:00,78.565,78.61,78.525,78.545,1628399998.0
2009-02-17 12:10:00,78.54,78.56,78.455,78.53,1509200000.0
2009-02-17 12:15:00,78.53,78.53,78.425,78.505,1454800000.0
2009-02-17 12:20:00,78.5,78.505,78.45,78.47,741400001.0
2009-02-17 12:25:00,78.47,78.5,78.455,78.465,428800000.0
2009-02-17 12:30:00,78.47,78.5,78.43,78.44,1086200000.0
2009-02-17 12:35:00,78.44,78.46,78.38,78.4,811600000.0
2009-02-17 12:40:00,78.405,78.475,78.315,78.46,953200001.0
2009-02-17 12:45:00,78.465,78.515,78.44,78.5,506000000.0
2009-02-17 12:50:00,78.5,78.515,78.425,78.44,647200000.0
2009-02-17 12:55:00,78.44,78.515,78.38,78.385,759600000.0
2009-02-17 13:00:00,78.39,78.53,78.36,78.525,871000000.0
2009-02-17 13:05:00,78.53,78.575,78.455,78.5,915000000.0
2009-02-17 13:10:00,78.495,78.495,78.395,78.45,1132200000.0
2009-02-17 13:15:00,78.445,78.475,78.405,78.47,556200000.0
2009-02-17 13:20:00,78.465,78.49,78.42,78.455,1299999999.0
2009-02-17 13:25:00,78.46,78.475,78.37,78.41,1170200000.0
2009-02-17 13:30:00,78.41,78.525,78.39,78.45,1048600000.0
2009-02-17 13:35:00,78.45,78.51,78.43,78.495,915800000.0
2009-02-17 13:40:00,78.5,78.51,78.38,78.41,1506000000.0
2009-02-17 13:45:00,78.405,78.42,78.35,78.375,1042800000.0
2009-02-17 13:50:00,78.39,78.485,78.38,78.475,480800000.0
2009-02-17 13:55:00,78.485,78.535,78.455,78.485,912600000.0
2009-02-17 14:00:00,78.485,78.515,78.435,78.475,1036800000.0
2009-02-17 14:05:00,78.475,78.52,78.47,78.5,806600000.0
2009-02-17 14:10:00,78.5,78.535,78.48,78.53,445200000.0
2009-02-17 14:15:00,78.535,78.535,78.465,78.475,610800000.0
2009-02-17 14:20:00,78.475,78.515,78.45,78.46,966800000.0
2009-02-17 14:25:00,78.465,78.51,78.41,78.45,872599999.0
2009-02-17 14:30:00,78.45,78.485,78.385,78.4,1259199999.0
2009-02-17 14:35:00,78.4,78.5,78.39,78.475,1653200000.0
2009-02-17 14:40:00,78.49,78.545,78.46,78.46,1062200000.0
2009-02-17 14:45:00,78.455,78.495,78.45,78.485,894600000.0
2009-02-17 14:50:00,78.49,78.51,78.465,78.5,711199999.0
2009-02-17 14:55:00,78.505,78.525,78.485,78.51,759200000.0
2009-02-17 15:00:00,78.505,78.595,78.48,78.57,958400000.0
2009-02-17 15:05:00,78.565,78.58,78.435,78.455,1347800000.0
2009-02-17 15:10:00,78.455,78.465,78.4,78.435,1127800000.0
2009-02-17 15:15:00,78.44,78.5,78.425,78.47,882000000.0
2009-02-17 15:20:00,78.47,78.525,78.445,78.515,1170600000.0
2009-02-17 15:25:00,78.52,78.6,78.44,78.47,1516900001.0
2009-02-17 15:30:00,78.47,78.54,78.41,78.525,1752200000.0
2009-02-17 15:35:00,78.53,78.565,78.44,78.485,1786000001.0
2009-02-17 15:40:00,78.485,78.545,78.34,78.38,1729800000.0
2009-02-17 15:45:00,78.38,78.39,78.3,78.37,1525200000.0
2009-02-17 15:50:00,78.375,78.4,78.2,78.31,1508200000.0
2009-02-17 15:55:00,78.315,78.33,78.095,78.195,1942200000.0
2009-02-17 16:00:00,78.195,78.26,78.14,78.24,1682600001.0
2009-02-17 16:05:00,78.25,78.255,78.11,78.15,1110600000.0
2009-02-17 16:10:00,78.15,78.25,78.11,78.225,1505700000.0
2009-02-17 16:15:00,78.225,78.26,78.13,78.145,1090300000.0
2009-02-17 16:20:00,78.145,78.175,78.085,78.145,859600000.0
2009-02-17 16:25:00,78.15,78.235,78.13,78.22,969800000.0
2009-02-17 16:30:00,78.22,78.36,78.205,78.295,1647200001.0
2009-02-17 16:35:00,78.295,78.355,78.23,78.24,1259400000.0
2009-02-17 16:40:00,78.245,78.36,78.215,78.295,1034200000.0
2009-02-17 16:45:00,78.3,78.315,78.235,78.265,961400000.0
2009-02-17 16:50:00,78.265,78.305,78.17,78.29,1045700000.0
2009-02-17 16:55:00,78.295,78.39,78.27,78.35,896200000.0
2009-02-17 17:00:00,78.34,78.48,78.315,78.475,1068600000.0
2009-02-17 17:05:00,78.47,78.495,78.365,78.4,1300000000.0
2009-02-17 17:10:00,78.41,78.43,78.36,78.385,896400000.0
2009-02-17 17:15:00,78.39,78.405,78.315,78.365,1143400000.0
2009-02-17 17:20:00,78.375,78.41,78.35,78.365,761600001.0
2009-02-17 17:25:00,78.37,78.37,78.245,78.3,1399800000.0
2009-02-17 17:30:00,78.3,78.445,78.29,78.41,1003000000.0
2009-02-17 17:35:00,78.405,78.445,78.23,78.275,1116999999.0
2009-02-17 17:40:00,78.27,78.505,78.27,78.48,1557400002.0
2009-02-17 17:45:00,78.49,78.62,78.43,78.575,1714600000.0
2009-02-17 17:50:00,78.57,78.68,78.54,78.545,1824999997.0
2009-02-17 17:55:00,78.545,78.575,78.5,78.54,1301800000.0
2009-02-17 18:00:00,78.525,78.61,78.515,78.58,1042200000.0
2009-02-17 18:05:00,78.58,78.6,78.5,78.52,1198600000.0
2009-02-17 18:10:00,78.515,78.665,78.515,78.62,1108200000.0
2009-02-17 18:15:00,78.62,78.66,78.575,78.59,1131800000.0
2009-02-17 18:20:00,78.595,78.66,78.55,78.57,780400000.0
2009-02-17 18:25:00,78.59,78.595,78.52,78.575,1245999999.0
2009-02-17 18:30:00,78.58,78.6,78.515,78.525,1374000001.0
2009-02-17 18:35:00,78.525,78.61,78.52,78.57,870999999.0
2009-02-17 18:40:00,78.57,78.65,78.57,78.605,688800000.0
2009-02-17 18:45:00,78.605,78.635,78.58,78.62,755999999.0
2009-02-17 18:50:00,78.62,78.62,78.5,78.5,809200000.0
2009-02-17 18:55:00,78.505,78.545,78.46,78.46,1203400000.0
2009-02-17 19:00:00,78.46,78.57,78.46,78.515,1215000000.0
2009-02-17 19:05:00,78.52,78.565,78.5,78.535,989400000.0
2009-02-17 19:10:00,78.54,78.58,78.52,78.555,1535400000.0
2009-02-17 19:15:00,78.55,78.62,78.545,78.61,808400000.0
2009-02-17 19:20:00,78.615,78.685,78.58,78.62,1101200000.0
2009-02-17 19:25:00,78.625,78.67,78.56,78.615,559800000.0
2009-02-17 19:30:00,78.62,78.695,78.59,78.615,485000000.0
2009-02-17 19:35:00,78.61,78.63,78.595,78.62,468800000.0
2009-02-17 19:40:00,78.625,78.67,78.6,78.63,1204799999.0
2009-02-17 19:45:00,78.63,78.73,78.63,78.7,885800000.0
2009-02-17 19:50:00,78.7,78.7,78.62,78.65,648800000.0
2009-02-17 19:55:00,78.655,78.73,78.645,78.73,516600000.0
2009-02-17 20:00:00,78.725,78.75,78.635,78.685,751599999.0
2009-02-17 20:05:00,78.685,78.705,78.62,78.635,675600000.0
2009-02-17 20:10:00,78.64,78.74,78.64,78.73,755400000.0
2009-02-17 20:15:00,78.73,78.76,78.72,78.74,536200000.0
2009-02-17 20:20:00,78.74,78.79,78.72,78.75,831400000.0
2009-02-17 20:25:00,78.75,78.805,78.75,78.785,535200000.0
2009-02-17 20:30:00,78.785,78.845,78.77,78.825,376200000.0
2009-02-17 20:35:00,78.825,78.84,78.815,78.815,215400000.0
2009-02-17 20:40:00,78.815,78.845,78.785,78.835,371200000.0
2009-02-17 20:45:00,78.84,78.885,78.83,78.855,466000000.0
2009-02-17 20:50:00,78.855,78.91,78.85,78.88,382000000.0
2009-02-17 20:55:00,78.87,78.92,78.845,78.855,561800000.0
2009-02-17 21:00:00,78.86,78.875,78.815,78.86,231400000.0
2009-02-17 21:05:00,78.86,79.02,78.855,78.995,535400000.0
2009-02-17 21:10:00,78.99,79.045,78.975,79.03,610400000.0
2009-02-17 21:15:00,79.025,79.065,79.02,79.04,732600000.0
2009-02-17 21:20:00,79.04,79.07,78.995,79.0,507000000.0
2009-02-17 21:25:00,79.0,79.05,78.95,78.97,708799999.0
2009-02-17 21:30:00,78.97,79.055,78.955,79.05,513800000.0
2009-02-17 21:35:00,79.045,79.115,79.015,79.05,748999998.0
2009-02-17 21:40:00,79.05,79.1,79.03,79.1,451000000.0
2009-02-17 21:45:00,79.1,79.105,78.995,78.995,640000000.0
2009-02-17 21:50:00,78.995,79.1,78.995,78.995,634400000.0
2009-02-17 21:55:00,78.995,79.055,78.98,79.04,706600000.0
2009-02-17 22:00:00,79.03,79.035,78.885,78.905,772400000.0
2009-02-17 22:05:00,78.905,79.035,78.895,79.0,510200000.0
2009-02-17 22:10:00,79.005,79.05,78.985,79.01,338900000.0
2009-02-17 22:15:00,79.01,79.03,78.88,78.895,729600000.0
2009-02-17 22:20:00,78.895,78.985,78.895,78.915,671799999.0
2009-02-17 22:25:00,78.915,78.955,78.845,78.895,1095600000.0
2009-02-17 22:30:00,78.895,79.205,78.885,79.195,2682799999.0
2009-02-17 22:35:00,79.195,79.22,78.98,79.02,2013400000.0
2009-02-17 22:40:00,79.02,79.09,78.97,79.06,2078000000.0
2009-02-17 22:45:00,79.06,79.105,79.005,79.005,1165599999.0
2009-02-17 22:50:00,79.01,79.105,78.985,79.08,904000000.0
2009-02-17 22:55:00,79.075,79.13,78.96,78.96,947199999.0
2009-02-17 23:00:00,78.97,79.055,78.96,79.03,581600000.0
2009-02-17 23:05:00,79.04,79.09,79.02,79.085,374200000.0
2009-02-17 23:10:00,79.085,79.11,79.075,79.09,306200000.0
2009-02-17 23:15:00,79.09,79.09,79.02,79.025,813400000.0
2009-02-17 23:20:00,79.035,79.145,79.025,79.105,1190000000.0
2009-02-17 23:25:00,79.105,79.14,79.04,79.07,889600000.0
2009-02-17 23:30:00,79.06,79.065,78.97,79.02,732600000.0
2009-02-17 23:35:00,79.02,79.05,79.01,79.035,310600000.0
2009-02-17 23:40:00,79.035,79.055,78.99,79.005,578200000.0
2009-02-17 23:45:00,79.01,79.015,78.98,79.005,314200000.0
2009-02-17 23:50:00,79.0,79.025,78.975,79.025,706600000.0
2009-02-17 23:55:00,79.025,79.04,78.975,79.0,465600000.0
2009-02-18 00:00:00,79.0,79.005,78.965,78.97,53400000.0
2009-02-18 00:05:00,78.97,78.97,78.895,78.9,171400000.0
2009-02-18 00:10:00,78.895,78.925,78.895,78.9,198400000.0
2009-02-18 00:15:00,78.9,78.905,78.87,78.89,90600000.0
2009-02-18 00:20:00,78.885,78.905,78.855,78.905,61200000.0
2009-02-18 00:25:00,78.905,78.91,78.88,78.88,60000000.0
2009-02-18 00:30:00,78.88,78.885,78.845,78.87,84600000.0
2009-02-18 00:35:00,78.87,78.87,78.775,78.785,714200000.0
2009-02-18 00:40:00,78.785,78.85,78.765,78.82,577100000.0
2009-02-18 00:45:00,78.82,78.85,78.81,78.83,375000000.0
2009-02-18 00:50:00,78.83,78.875,78.83,78.865,332400000.0
2009-02-18 00:55:00,78.865,78.93,78.865,78.93,282600000.0
2009-02-18 01:00:00,78.93,78.94,78.87,78.92,374600000.0
2009-02-18 01:05:00,78.91,79.02,78.895,79.005,715000000.0
2009-02-18 01:10:00,79.005,79.045,78.995,79.045,567600000.0
2009-02-18 01:15:00,79.05,79.09,78.95,79.015,1166800000.0
2009-02-18 01:20:00,79.01,79.05,78.98,79.0,779800000.0
2009-02-18 01:25:00,79.0,79.02,78.995,79.015,277600000.0
2009-02-18 01:30:00,79.02,79.02,78.9,78.925,626600000.0
2009-02-18 01:35:00,78.925,78.99,78.905,78.98,319600000.0
2009-02-18 01:40:00,78.98,78.98,78.935,78.94,389200000.0
2009-02-18 01:45:00,78.94,78.995,78.93,78.95,590000000.0
2009-02-18 01:50:00,78.96,78.98,78.885,78.9,610000000.0
2009-02-18 01:55:00,78.89,78.93,78.86,78.93,1054800000.0
2009-02-18 02:00:00,78.93,78.995,78.93,78.975,407800000.0
2009-02-18 02:05:00,78.97,78.98,78.925,78.955,524000000.0
2009-02-18 02:10:00,78.96,79.045,78.96,79.015,355600000.0
2009-02-18 02:15:00,79.01,79.03,78.96,79.0,525400000.0
2009-02-18 02:20:00,78.99,79.05,78.96,79.02,437600000.0
2009-02-18 02:25:00,79.02,79.02,78.925,78.935,462400000.0
2009-02-18 02:30:00,78.94,78.955,78.835,78.895,882200000.0
2009-02-18 02:35:00,78.9,78.925,78.87,78.895,449400000.0
2009-02-18 02:40:00,78.9,78.93,78.87,78.93,270600000.0
2009-02-18 02:45:00,78.935,78.97,78.91,78.955,413600000.0
2009-02-18 02:50:00,78.96,78.995,78.945,78.985,369000000.0
2009-02-18 02:55:00,78.985,78.985,78.925,78.93,524800000.0
2009-02-18 03:00:00,78.93,78.95,78.905,78.92,389400000.0
2009-02-18 03:05:00,78.92,78.95,78.915,78.945,226400000.0
2009-02-18 03:10:00,78.94,78.965,78.92,78.93,334200000.0
2009-02-18 03:15:00,78.925,78.97,78.91,78.97,505600000.0
2009-02-18 03:20:00,78.965,78.98,78.95,78.975,190800000.0
2009-02-18 03:25:00,78.975,78.99,78.925,78.975,1362600000.0
2009-02-18 03:30:00,78.98,78.985,78.945,78.95,229200000.0
2009-02-18 03:35:00,78.95,79.01,78.95,79.01,371000000.0
2009-02-18 03:40:00,79.0,79.0,78.955,78.97,182200000.0
2009-02-18 03:45:00,78.97,78.97,78.89,78.895,253600000.0
2009-02-18 03:50:00,78.9,78.94,78.87,78.915,403200000.0
2009-02-18 03:55:00,78.915,78.935,78.915,78.92,221200000.0
2009-02-18 04:00:00,78.925,78.95,78.9,78.92,461600000.0
2009-02-18 04:05:00,78.925,78.93,78.905,78.91,187200000.0
2009-02-18 04:10:00,78.915,79.005,78.905,78.925,503200000.0
2009-02-18 04:15:00,78.92,78.935,78.92,78.935,149400000.0
2009-02-18 04:20:00,78.93,78.99,78.905,78.955,417400000.0
2009-02-18 04:25:00,78.95,78.985,78.89,78.9,499200000.0
2009-02-18 04:30:00,78.905,78.95,78.875,78.885,331600000.0
2009-02-18 04:35:00,78.885,78.91,78.85,78.89,409400000.0
2009-02-18 04:40:00,78.89,78.89,78.84,78.885,290200000.0
2009-02-18 04:45:00,78.88,78.895,78.865,78.895,227200000.0
2009-02-18 04:50:00,78.89,78.895,78.86,78.86,315400000.0
2009-02-18 04:55:00,78.865,78.875,78.85,78.865,199000000.0
2009-02-18 05:00:00,78.865,78.875,78.835,78.87,348000000.0
2009-02-18 05:05:00,78.87,78.88,78.86,78.87,180000000.0
2009-02-18 05:10:00,78.875,78.975,78.865,78.95,355200000.0
2009-02-18 05:15:00,78.95,78.96,78.9,78.9,273800000.0
2009-02-18 05:20:00,78.9,79.005,78.9,78.98,309200000.0
2009-02-18 05:25:00,78.975,78.995,78.915,78.915,342200000.0
2009-02-18 05:30:00,78.915,78.965,78.893,78.965,382400000.0
2009-02-18 05:35:00,78.965,79.005,78.96,78.975,276600000.0
2009-02-18 05:40:00,78.975,79.015,78.93,78.94,371800000.0
2009-02-18 05:45:00,78.945,78.97,78.91,78.945,466600000.0
2009-02-18 05:50:00,78.94,78.975,78.88,78.88,620400000.0
2009-02-18 05:55:00,78.885,78.965,78.88,78.94,394600000.0
2009-02-18 06:00:00,78.945,78.955,78.925,78.945,279200000.0
2009-02-18 06:05:00,78.95,78.955,78.915,78.93,423400000.0
2009-02-18 06:10:00,78.93,78.945,78.88,78.9,344200000.0
2009-02-18 06:15:00,78.9,78.96,78.89,78.95,460000000.0
2009-02-18 06:20:00,78.94,78.945,78.89,78.915,524800000.0
2009-02-18 06:25:00,78.915,78.95,78.91,78.935,260200000.0
2009-02-18 06:30:00,78.935,78.95,78.93,78.94,334400000.0
2009-02-18 06:35:00,78.94,78.97,78.94,78.955,271400000.0
2009-02-18 06:40:00,78.95,79.01,78.945,79.005,231200000.0
2009-02-18 06:45:00,79.005,79.03,78.97,79.0,447400000.0
2009-02-18 06:50:00,79.0,79.0,78.985,78.995,123000000.0
2009-02-18 06:55:00,79.0,79.01,78.98,78.995,176800000.0
2009-02-18 07:00:00,78.99,79.03,78.96,78.98,313600000.0
2009-02-18 07:05:00,78.98,79.055,78.975,79.0,331000000.0
2009-02-18 07:10:00,78.995,79.015,78.97,78.98,759400000.0
2009-02-18 07:15:00,78.985,78.995,78.945,78.95,454600000.0
2009-02-18 07:20:00,78.95,78.955,78.89,78.95,496200000.0
2009-02-18 07:25:00,78.955,79.015,78.95,79.01,591400000.0
2009-02-18 07:30:00,79.005,79.02,78.965,79.0,502600000.0
2009-02-18 07:35:00,79.0,79.035,78.975,78.975,560800000.0
2009-02-18 07:40:00,78.98,79.0,78.95,78.96,478400000.0
2009-02-18 07:45:00,78.96,79.015,78.95,78.985,470400000.0
2009-02-18 07:50:00,78.985,79.015,78.98,78.98,347400000.0
2009-02-18 07:55:00,78.98,79.03,78.975,78.985,530000000.0
2009-02-18 08:00:00,78.99,79.005,78.955,78.96,389400000.0
2009-02-18 08:05:00,78.96,78.96,78.91,78.955,267200000.0
2009-02-18 08:10:00,78.955,79.015,78.925,78.99,615800000.0
2009-02-18 08:15:00,78.99,79.03,78.985,79.015,353200000.0
2009-02-18 08:20:00,79.015,79.09,78.98,79.06,815400000.0
2009-02-18 08:25:00,79.05,79.105,78.99,79.07,687000000.0
2009-02-18 08:30:00,79.07,79.135,79.06,79.135,490400000.0
2009-02-18 08:35:00,79.14,79.25,79.13,79.25,365800000.0
2009-02-18 08:40:00,79.25,79.295,79.22,79.27,474900000.0
2009-02-18 08:45:00,79.27,79.34,79.25,79.25,702800000.0
2009-02-18 08:50:00,79.25,79.25,79.175,79.2,431100000.0
2009-02-18 08:55:00,79.195,79.2,79.135,79.155,298200000.0
2009-02-18 09:00:00,79.155,79.195,79.155,79.175,400400000.0
2009-02-18 09:05:00,79.17,79.23,79.17,79.2,558600000.0
2009-02-18 09:10:00,79.195,79.255,79.195,79.24,251800000.0
2009-02-18 09:15:00,79.235,79.25,79.14,79.165,545400000.0
2009-02-18 09:20:00,79.16,79.275,79.085,79.275,1176400000.0
2009-02-18 09:25:00,79.265,79.27,79.185,79.225,665400000.0
2009-02-18 09:30:00,79.23,79.34,79.185,79.325,832800000.0
2009-02-18 09:35:00,79.325,79.35,79.21,79.215,1151600000.0
2009-02-18 09:40:00,79.215,79.25,79.18,79.25,1276200000.0
2009-02-18 09:45:00,79.25,79.25,79.12,79.13,1011200000.0
2009-02-18 09:50:00,79.13,79.25,79.13,79.2,1367399997.0
2009-02-18 09:55:00,79.195,79.275,79.195,79.205,2188600000.0
2009-02-18 10:00:00,79.21,79.21,79.14,79.17,1109200000.0
2009-02-18 10:05:00,79.17,79.18,79.09,79.12,1235999999.0
2009-02-18 10:10:00,79.11,79.16,79.015,79.11,1494600000.0
2009-02-18 10:15:00,79.115,79.23,79.11,79.15,2106200002.0
2009-02-18 10:20:00,79.15,79.16,78.975,78.98,2462800002.0
2009-02-18 10:25:00,78.99,79.06,78.98,79.005,1321800000.0
2009-02-18 10:30:00,79.0,79.005,78.915,78.97,2301399999.0
2009-02-18 10:35:00,78.97,78.995,78.895,78.95,2002800004.0
2009-02-18 10:40:00,78.95,78.965,78.865,78.92,1205600000.0
2009-02-18 10:45:00,78.92,78.975,78.87,78.92,1260000000.0
2009-02-18 10:50:00,78.92,78.965,78.87,78.895,806000000.0
2009-02-18 10:55:00,78.895,78.925,78.855,78.87,1177200000.0
2009-02-18 11:00:00,78.875,78.895,78.85,78.895,1318200000.0
2009-02-18 11:05:00,78.885,78.925,78.86,78.885,820900000.0
2009-02-18 11:10:00,78.885,78.945,78.865,78.87,897800002.0
2009-02-18 11:15:00,78.87,78.885,78.8,78.865,901600000.0
2009-02-18 11:20:00,78.865,78.89,78.825,78.845,1743800001.0
2009-02-18 11:25:00,78.845,78.875,78.82,78.86,1379800000.0
2009-02-18 11:30:00,78.86,78.88,78.68,78.71,1299800000.0
2009-02-18 11:35:00,78.715,78.75,78.695,78.725,1612000000.0
2009-02-18 11:40:00,78.725,78.78,78.705,78.775,1453199999.0
2009-02-18 11:45:00,78.77,78.775,78.7,78.745,1325999999.0
2009-02-18 11:50:00,78.745,78.825,78.705,78.785,1351600000.0
2009-02-18 11:55:00,78.78,78.81,78.74,78.775,720400000.0
2009-02-18 12:00:00,78.78,78.81,78.77,78.81,1010600000.0
2009-02-18 12:05:00,78.8,78.835,78.77,78.805,1336600000.0
2009-02-18 12:10:00,78.805,78.81,78.75,78.795,1290399998.0
2009-02-18 12:15:00,78.79,78.81,78.73,78.73,847400000.0
2009-02-18 12:20:00,78.73,78.81,78.73,78.8,1054400000.0
2009-02-18 12:25:00,78.8,78.87,78.75,78.855,950600000.0
2009-02-18 12:30:00,78.86,78.9,78.835,78.835,697400000.0
2009-02-18 12:35:00,78.835,78.84,78.755,78.755,599800000.0
2009-02-18 12:40:00,78.75,78.85,78.75,78.81,1352299999.0
2009-02-18 12:45:00,78.81,78.87,78.81,78.82,798600000.0
2009-02-18 12:50:00,78.82,78.84,78.77,78.835,1528000001.0
2009-02-18 12:55:00,78.83,78.905,78.79,78.87,1368800000.0
2009-02-18 13:00:00,78.87,78.965,78.835,78.955,1069399999.0
2009-02-18 13:05:00,78.955,78.97,78.9,78.915,839200000.0
2009-02-18 13:10:00,78.915,78.925,78.825,78.86,1071800000.0
2009-02-18 13:15:00,78.86,79.05,78.855,79.02,1507600000.0
2009-02-18 13:20:00,79.02,79.03,78.95,78.98,1795400001.0
2009-02-18 13:25:00,78.98,79.015,78.95,78.95,1842000002.0
2009-02-18 13:30:00,78.955,79.035,78.955,79.005,2103399999.0
2009-02-18 13:35:00,79.01,79.065,79.01,79.035,1956700000.0
2009-02-18 13:40:00,79.035,79.035,78.94,78.97,1876800000.0
2009-02-18 13:45:00,78.97,78.995,78.94,78.96,2026799998.0
2009-02-18 13:50:00,78.965,79.02,78.96,79.005,1694799998.0
2009-02-18 13:55:00,79.01,79.015,78.925,78.93,770799999.0
2009-02-18 14:00:00,78.93,78.98,78.92,78.925,1181000002.0
2009-02-18 14:05:00,78.925,78.965,78.915,78.95,716000000.0
2009-02-18 14:10:00,78.95,78.97,78.905,78.965,713800000.0
2009-02-18 14:15:00,78.965,78.985,78.9,78.91,791000000.0
2009-02-18 14:20:00,78.91,78.965,78.9,78.96,559000000.0
2009-02-18 14:25:00,78.955,78.985,78.93,78.93,388000000.0
2009-02-18 14:30:00,78.93,78.97,78.805,78.81,716000000.0
2009-02-18 14:35:00,78.81,78.87,78.805,78.855,634800000.0
2009-02-18 14:40:00,78.86,78.955,78.85,78.945,693200000.0
2009-02-18 14:45:00,78.95,78.955,78.915,78.915,700200000.0
2009-02-18 14:50:00,78.91,78.98,78.895,78.98,374400000.0
2009-02-18 14:55:00,78.985,79.01,78.89,78.95,589800000.0
2009-02-18 15:00:00,78.955,79.02,78.925,79.005,663300000.0
2009-02-18 15:05:00,79.01,79.045,78.955,78.985,797200000.0
2009-02-18 15:10:00,78.995,78.995,78.95,78.965,753400000.0
2009-02-18 15:15:00,78.955,79.005,78.86,78.875,1013800000.0
2009-02-18 15:20:00,78.875,78.99,78.87,78.98,427600000.0
2009-02-18 15:25:00,78.98,78.995,78.92,78.925,836800000.0
2009-02-18 15:30:00,78.905,79.015,78.9,78.985,885600000.0
2009-02-18 15:35:00,78.985,79.105,78.95,79.085,824399999.0
2009-02-18 15:40:00,79.085,79.155,79.055,79.14,1066399999.0
2009-02-18 15:45:00,79.145,79.225,79.09,79.175,887600000.0
2009-02-18 15:50:00,79.185,79.205,79.105,79.11,646400000.0
2009-02-18 15:55:00,79.11,79.115,79.05,79.1,859600000.0
2009-02-18 16:00:00,79.1,79.225,79.095,79.195,1271200000.0
2009-02-18 16:05:00,79.195,79.375,79.195,79.335,1475800000.0
2009-02-18 16:10:00,79.33,79.34,79.245,79.31,922800000.0
2009-02-18 16:15:00,79.275,79.295,79.235,79.295,1146400000.0
2009-02-18 16:20:00,79.295,79.38,79.29,79.38,681600000.0
2009-02-18 16:25:00,79.39,79.475,79.375,79.445,1144200000.0
2009-02-18 16:30:00,79.445,79.47,79.275,79.29,1038400000.0
2009-02-18 16:35:00,79.29,79.35,79.18,79.205,1029900000.0
2009-02-18 16:40:00,79.205,79.35,79.165,79.345,1119600000.0
2009-02-18 16:45:00,79.345,79.355,79.19,79.24,1125800000.0
2009-02-18 16:50:00,79.23,79.365,79.225,79.33,939800000.0
2009-02-18 16:55:00,79.335,79.37,79.205,79.245,823400000.0
2009-02-18 17:00:00,79.24,79.3,79.145,79.195,864800000.0
2009-02-18 17:05:00,79.195,79.29,79.165,79.19,838400000.0
2009-02-18 17:10:00,79.195,79.385,79.165,79.295,1007800000.0
2009-02-18 17:15:00,79.295,79.395,79.28,79.335,1001200000.0
2009-02-18 17:20:00,79.345,79.495,79.34,79.49,1103000000.0
2009-02-18 17:25:00,79.495,79.53,79.415,79.485,1056400000.0
2009-02-18 17:30:00,79.485,79.62,79.455,79.505,1078800000.0
2009-02-18 17:35:00,79.505,79.515,79.25,79.325,1126099999.0
2009-02-18 17:40:00,79.325,79.395,79.275,79.275,657500000.0
2009-02-18 17:45:00,79.26,79.35,79.25,79.35,1012600000.0
2009-02-18 17:50:00,79.35,79.415,79.3,79.365,1046400000.0
2009-02-18 17:55:00,79.37,79.445,79.345,79.345,678400000.0
2009-02-18 18:00:00,79.35,79.35,79.2,79.265,741600000.0
2009-02-18 18:05:00,79.27,79.315,79.2,79.23,662000000.0
2009-02-18 18:10:00,79.25,79.315,79.225,79.28,875000000.0
2009-02-18 18:15:00,79.28,79.315,79.25,79.26,716400000.0
2009-02-18 18:20:00,79.275,79.355,79.265,79.35,923600000.0
2009-02-18 18:25:00,79.34,79.385,79.325,79.34,781800000.0
2009-02-18 18:30:00,79.335,79.335,79.225,79.28,771000000.0
2009-02-18 18:35:00,79.285,79.35,79.25,79.29,734200000.0
2009-02-18 18:40:00,79.29,79.385,79.27,79.385,691200000.0
2009-02-18 18:45:00,79.375,79.385,79.305,79.32,733200000.0
2009-02-18 18:50:00,79.32,79.415,79.3,79.405,721200000.0
2009-02-18 18:55:00,79.41,79.51,79.385,79.4,1035200000.0
2009-02-18 19:00:00,79.41,79.52,79.4,79.465,885200000.0
2009-02-18 19:05:00,79.46,79.51,79.395,79.505,953600000.0
2009-02-18 19:10:00,79.51,79.535,79.455,79.475,698800000.0
2009-02-18 19:15:00,79.485,79.575,79.45,79.455,635600000.0
2009-02-18 19:20:00,79.46,79.51,79.435,79.435,498400000.0
2009-02-18 19:25:00,79.43,79.455,79.375,79.425,627600000.0
2009-02-18 19:30:00,79.43,79.515,79.43,79.47,505600000.0
2009-02-18 19:35:00,79.475,79.605,79.47,79.515,561800000.0
2009-02-18 19:40:00,79.52,79.595,79.495,79.575,898600000.0
2009-02-18 19:45:00,79.575,79.58,79.445,79.475,653600000.0
2009-02-18 19:50:00,79.485,79.49,79.405,79.49,583800000.0
2009-02-18 19:55:00,79.49,79.59,79.48,79.525,584600000.0
2009-02-18 20:00:00,79.53,79.57,79.425,79.465,727200000.0
2009-02-18 20:05:00,79.465,79.55,79.45,79.47,616600000.0
2009-02-18 20:10:00,79.485,79.58,79.48,79.565,432000000.0
2009-02-18 20:15:00,79.55,79.55,79.38,79.38,910500000.0
2009-02-18 20:20:00,79.38,79.395,79.315,79.33,595400000.0
2009-02-18 20:25:00,79.33,79.38,79.305,79.365,513800000.0
2009-02-18 20:30:00,79.365,79.38,79.295,79.295,553200000.0
2009-02-18 20:35:00,79.295,79.51,79.27,79.36,1035400000.0
2009-02-18 20:40:00,79.36,79.415,79.335,79.375,706800000.0
2009-02-18 20:45:00,79.375,79.49,79.375,79.46,835000000.0
2009-02-18 20:50:00,79.455,79.53,79.45,79.515,491000000.0
2009-02-18 20:55:00,79.52,79.625,79.52,79.61,1079900000.0
2009-02-18 21:00:00,79.62,79.71,79.475,79.585,1285800000.0
2009-02-18 21:05:00,79.585,79.665,79.525,79.65,903400000.0
2009-02-18 21:10:00,79.65,79.66,79.51,79.565,911200000.0
2009-02-18 21:15:00,79.56,79.605,79.48,79.59,624800000.0
2009-02-18 21:20:00,79.585,79.74,79.55,79.73,1030200000.0
2009-02-18 21:25:00,79.74,79.76,79.655,79.74,705800000.0
2009-02-18 21:30:00,79.74,79.755,79.645,79.725,863000000.0
2009-02-18 21:35:00,79.72,79.725,79.61,79.64,943000000.0
2009-02-18 21:40:00,79.635,79.66,79.585,79.65,670000000.0
2009-02-18 21:45:00,79.645,79.695,79.64,79.655,546600000.0
2009-02-18 21:50:00,79.66,79.68,79.615,79.655,509200000.0
2009-02-18 21:55:00,79.66,79.79,79.645,79.68,984400000.0
2009-02-18 22:00:00,79.69,79.72,79.66,79.71,790400000.0
2009-02-18 22:05:00,79.715,79.74,79.64,79.675,743000000.0
2009-02-18 22:10:00,79.675,79.775,79.65,79.725,544200000.0
2009-02-18 22:15:00,79.725,79.77,79.705,79.765,321400000.0
2009-02-18 22:20:00,79.77,79.825,79.7,79.765,602000000.0
2009-02-18 22:25:00,79.77,79.77,79.66,79.73,621800000.0
2009-02-18 22:30:00,79.73,79.74,79.7,79.72,650400000.0
2009-02-18 22:35:00,79.72,79.72,79.645,79.66,494000000.0
2009-02-18 22:40:00,79.66,79.7,79.645,79.67,966000000.0
2009-02-18 22:45:00,79.665,79.7,79.665,79.675,414000000.0
2009-02-18 22:50:00,79.68,79.69,79.66,79.67,404800000.0
2009-02-18 22:55:00,79.67,79.725,79.665,79.715,266000000.0
2009-02-18 23:00:00,79.72,79.77,79.685,79.74,446200000.0
2009-02-18 23:05:00,79.74,79.76,79.715,79.745,588800000.0
2009-02-18 23:10:00,79.745,79.745,79.64,79.645,671200000.0
2009-02-18 23:15:00,79.645,79.71,79.595,79.695,789600000.0
2009-02-18 23:20:00,79.69,79.705,79.655,79.7,338600000.0
2009-02-18 23:25:00,79.7,79.7,79.63,79.635,424200000.0
2009-02-18 23:30:00,79.635,79.655,79.615,79.625,246200000.0
2009-02-18 23:35:00,79.625,79.635,79.585,79.605,236400000.0
2009-02-18 23:40:00,79.605,79.615,79.56,79.565,343800000.0
2009-02-18 23:45:00,79.565,79.595,79.545,79.595,342200000.0
2009-02-18 23:50:00,79.595,79.62,79.59,79.615,336800000.0
2009-02-18 23:55:00,79.615,79.62,79.575,79.585,243600000.0
2009-02-19 00:00:00,79.575,79.64,79.575,79.59,164400000.0
2009-02-19 00:05:00,79.59,79.625,79.555,79.615,385200000.0
2009-02-19 00:10:00,79.615,79.71,79.61,79.68,258800000.0
2009-02-19 00:15:00,79.675,79.68,79.625,79.635,210800000.0
2009-02-19 00:20:00,79.63,79.635,79.56,79.62,331200000.0
2009-02-19 00:25:00,79.63,79.635,79.61,79.61,84000000.0
2009-02-19 00:30:00,79.61,79.63,79.6,79.61,141600000.0
2009-02-19 00:35:00,79.61,79.625,79.595,79.605,215800000.0
2009-02-19 00:40:00,79.605,79.645,79.6,79.625,101200000.0
2009-02-19 00:45:00,79.625,79.63,79.575,79.58,275000000.0
2009-02-19 00:50:00,79.58,79.605,79.54,79.6,251000000.0
2009-02-19 00:55:00,79.595,79.655,79.565,79.63,523200000.0
2009-02-19 01:00:00,79.65,79.655,79.545,79.575,411000000.0
2009-02-19 01:05:00,79.575,79.595,79.545,79.595,363000000.0
2009-02-19 01:10:00,79.595,79.635,79.585,79.62,289000000.0
2009-02-19 01:15:00,79.615,79.64,79.58,79.6,371400000.0
2009-02-19 01:20:00,79.595,79.62,79.585,79.61,268600000.0
2009-02-19 01:25:00,79.61,79.615,79.585,79.6,222200000.0
2009-02-19 01:30:00,79.6,79.65,79.59,79.635,175200000.0
2009-02-19 01:35:00,79.63,79.63,79.565,79.62,167500000.0
2009-02-19 01:40:00,79.62,79.655,79.62,79.655,165000000.0
2009-02-19 01:45:00,79.655,79.69,79.635,79.655,306000000.0
2009-02-19 01:50:00,79.655,79.72,79.655,79.68,468000000.0
2009-02-19 01:55:00,79.68,79.735,79.67,79.69,490800000.0
2009-02-19 02:00:00,79.695,79.715,79.645,79.645,388200000.0
2009-02-19 02:05:00,79.645,79.67,79.63,79.66,208800000.0
2009-02-19 02:10:00,79.665,79.765,79.655,79.735,404200000.0
2009-02-19 02:15:00,79.735,79.805,79.705,79.74,401100000.0
2009-02-19 02:20:00,79.74,79.77,79.73,79.735,182000000.0
2009-02-19 02:25:00,79.735,79.76,79.71,79.735,306800000.0
2009-02-19 02:30:00,79.725,79.755,79.71,79.755,106600000.0
2009-02-19 02:35:00,79.76,79.795,79.755,79.795,225900000.0
2009-02-19 02:40:00,79.79,79.885,79.79,79.875,225700000.0
2009-02-19 02:45:00,79.875,79.9,79.84,79.885,633800000.0
2009-02-19 02:50:00,79.885,79.91,79.785,79.785,473600000.0
2009-02-19 02:55:00,79.805,79.84,79.805,79.81,304600000.0
2009-02-19 03:00:00,79.805,79.81,79.77,79.78,252600000.0
2009-02-19 03:05:00,79.775,79.795,79.75,79.75,377000000.0
2009-02-19 03:10:00,79.75,79.79,79.74,79.775,374000000.0
2009-02-19 03:15:00,79.78,79.78,79.74,79.76,211600000.0
2009-02-19 03:20:00,79.755,79.765,79.72,79.725,338800000.0
2009-02-19 03:25:00,79.725,79.73,79.69,79.7,284600000.0
2009-02-19 03:30:00,79.7,79.73,79.675,79.695,652800000.0
2009-02-19 03:35:00,79.7,79.72,79.655,79.685,430000000.0
2009-02-19 03:40:00,79.69,79.735,79.68,79.735,312200000.0
2009-02-19 03:45:00,79.735,79.765,79.695,79.735,461800000.0
2009-02-19 03:50:00,79.735,79.75,79.7,79.725,495000000.0
2009-02-19 03:55:00,79.735,79.74,79.705,79.72,247200000.0
2009-02-19 04:00:00,79.715,79.76,79.71,79.76,373200000.0
2009-02-19 04:05:00,79.76,79.79,79.755,79.785,226600000.0
2009-02-19 04:10:00,79.78,79.82,79.765,79.805,322600000.0
2009-02-19 04:15:00,79.8,79.88,79.8,79.825,672200000.0
2009-02-19 04:20:00,79.825,79.825,79.715,79.715,418400000.0
2009-02-19 04:25:00,79.715,79.755,79.695,79.745,300400000.0
2009-02-19 04:30:00,79.745,79.81,79.735,79.81,291600000.0
2009-02-19 04:35:00,79.81,79.83,79.795,79.825,166400000.0
2009-02-19 04:40:00,79.82,79.835,79.78,79.785,300800000.0
2009-02-19 04:45:00,79.77,79.775,79.75,79.755,176400000.0
2009-02-19 04:50:00,79.75,79.75,79.7,79.705,556800000.0
2009-02-19 04:55:00,79.705,79.76,79.705,79.74,294400000.0
2009-02-19 05:00:00,79.745,79.79,79.73,79.78,298400000.0
2009-02-19 05:05:00,79.78,79.785,79.76,79.765,268800000.0
2009-02-19 05:10:00,79.76,79.795,79.76,79.77,286800000.0
2009-02-19 05:15:00,79.77,79.77,79.72,79.755,434400000.0
2009-02-19 05:20:00,79.755,79.795,79.745,79.795,246400000.0
2009-02-19 05:25:00,79.795,79.805,79.78,79.785,352600000.0
2009-02-19 05:30:00,79.785,79.825,79.785,79.795,418600000.0
2009-02-19 05:35:00,79.795,79.8,79.77,79.775,333200000.0
2009-02-19 05:40:00,79.77,79.825,79.77,79.815,386200000.0
2009-02-19 05:45:00,79.82,79.825,79.8,79.815,265000000.0
2009-02-19 05:50:00,79.82,79.855,79.82,79.835,374600000.0
2009-02-19 05:55:00,79.835,79.86,79.82,79.84,324200000.0
2009-02-19 06:00:00,79.845,79.86,79.755,79.76,845000000.0
2009-02-19 06:05:00,79.76,79.78,79.745,79.75,458000000.0
2009-02-19 06:10:00,79.75,79.765,79.735,79.76,220600000.0
2009-02-19 06:15:00,79.76,79.81,79.74,79.79,568600000.0
2009-02-19 06:20:00,79.79,79.815,79.74,79.745,701200000.0
2009-02-19 06:25:00,79.745,79.775,79.725,79.73,432800000.0
2009-02-19 06:30:00,79.73,79.805,79.72,79.775,471600000.0
2009-02-19 06:35:00,79.78,79.785,79.73,79.73,746400000.0
2009-02-19 06:40:00,79.73,79.735,79.62,79.655,676800000.0
2009-02-19 06:45:00,79.655,79.685,79.585,79.595,709200000.0
2009-02-19 06:50:00,79.59,79.675,79.59,79.64,604600000.0
2009-02-19 06:55:00,79.64,79.68,79.62,79.65,549200000.0
2009-02-19 07:00:00,79.655,79.655,79.605,79.61,403600000.0
2009-02-19 07:05:00,79.615,79.635,79.61,79.61,186200000.0
2009-02-19 07:10:00,79.61,79.61,79.525,79.525,433600000.0
2009-02-19 07:15:00,79.53,79.535,79.45,79.53,781800000.0
2009-02-19 07:20:00,79.535,79.54,79.475,79.495,348200000.0
2009-02-19 07:25:00,79.495,79.595,79.49,79.545,482000000.0
2009-02-19 07:30:00,79.545,79.59,79.545,79.545,411600000.0
2009-02-19 07:35:00,79.545,79.565,79.515,79.555,489200000.0
2009-02-19 07:40:00,79.55,79.57,79.515,79.54,303600000.0
2009-02-19 07:45:00,79.545,79.585,79.53,79.58,641200000.0
2009-02-19 07:50:00,79.575,79.605,79.555,79.59,256400000.0
2009-02-19 07:55:00,79.59,79.635,79.565,79.59,503200000.0
2009-02-19 08:00:00,79.595,79.595,79.53,79.53,140600000.0
2009-02-19 08:05:00,79.53,79.555,79.5,79.535,410000000.0
2009-02-19 08:10:00,79.535,79.64,79.535,79.635,931000000.0
2009-02-19 08:15:00,79.63,79.64,79.6,79.615,652200000.0
2009-02-19 08:20:00,79.615,79.64,79.59,79.595,401000000.0
2009-02-19 08:25:00,79.6,79.615,79.585,79.59,329600000.0
2009-02-19 08:30:00,79.59,79.595,79.565,79.58,215400000.0
2009-02-19 08:35:00,79.57,79.615,79.53,79.605,701400000.0
2009-02-19 08:40:00,79.6,79.605,79.555,79.575,254400000.0
2009-02-19 08:45:00,79.575,79.61,79.55,79.59,363800000.0
2009-02-19 08:50:00,79.59,79.7,79.585,79.69,550000000.0
2009-02-19 08:55:00,79.685,79.685,79.605,79.615,548600000.0
2009-02-19 09:00:00,79.615,79.645,79.595,79.605,656400000.0
2009-02-19 09:05:00,79.61,79.67,79.605,79.645,549200000.0
2009-02-19 09:10:00,79.645,79.66,79.61,79.625,442400000.0
2009-02-19 09:15:00,79.62,79.62,79.525,79.54,747999998.0
2009-02-19 09:20:00,79.545,79.545,79.46,79.485,472200000.0
2009-02-19 09:25:00,79.49,79.545,79.475,79.475,529200000.0
2009-02-19 09:30:00,79.47,79.485,79.415,79.485,812600000.0
2009-02-19 09:35:00,79.49,79.5,79.44,79.475,909200000.0
2009-02-19 09:40:00,79.48,79.6,79.465,79.525,1052800000.0
2009-02-19 09:45:00,79.52,79.57,79.5,79.525,1359600000.0
2009-02-19 09:50:00,79.525,79.56,79.475,79.475,1062000000.0
2009-02-19 09:55:00,79.48,79.55,79.47,79.545,1271800000.0
2009-02-19 10:00:00,79.545,79.55,79.44,79.51,1350999999.0
2009-02-19 10:05:00,79.515,79.53,79.42,79.45,1315800000.0
2009-02-19 10:10:00,79.44,79.52,79.415,79.415,886200000.0
2009-02-19 10:15:00,79.415,79.425,79.22,79.23,1357199999.0
2009-02-19 10:20:00,79.23,79.31,79.23,79.285,1030200000.0
2009-02-19 10:25:00,79.28,79.5,79.28,79.435,1379400000.0
2009-02-19 10:30:00,79.435,79.6,79.425,79.54,1285599999.0
2009-02-19 10:35:00,79.555,79.61,79.455,79.495,1392400000.0
2009-02-19 10:40:00,79.49,79.56,79.455,79.51,1340600000.0
2009-02-19 10:45:00,79.505,79.64,79.505,79.615,1195200000.0
2009-02-19 10:50:00,79.61,79.675,79.595,79.665,1110400000.0
2009-02-19 10:55:00,79.67,79.69,79.55,79.58,1120999999.0
2009-02-19 11:00:00,79.58,79.64,79.53,79.62,1131000000.0
2009-02-19 11:05:00,79.625,79.63,79.54,79.615,1318800000.0
2009-02-19 11:10:00,79.615,79.64,79.515,79.53,992800000.0
2009-02-19 11:15:00,79.525,79.59,79.525,79.59,1259599999.0
2009-02-19 11:20:00,79.585,79.665,79.565,79.565,1176000000.0
2009-02-19 11:25:00,79.56,79.625,79.555,79.615,1316600000.0
2009-02-19 11:30:00,79.62,79.66,79.57,79.61,1401200000.0
2009-02-19 11:35:00,79.61,79.685,79.55,79.555,1068800000.0
2009-02-19 11:40:00,79.555,79.57,79.465,79.485,1366600000.0
2009-02-19 11:45:00,79.48,79.5,79.355,79.43,1197600000.0
2009-02-19 11:50:00,79.43,79.455,79.365,79.405,1364400001.0
2009-02-19 11:55:00,79.41,79.545,79.4,79.51,881600000.0
2009-02-19 12:00:00,79.51,79.525,79.305,79.375,1252000000.0
2009-02-19 12:05:00,79.375,79.415,79.325,79.36,1062000000.0
2009-02-19 12:10:00,79.36,79.45,79.325,79.415,1107200000.0
2009-02-19 12:15:00,79.42,79.475,79.41,79.415,1000000000.0
2009-02-19 12:20:00,79.415,79.465,79.4,79.46,976000000.0
2009-02-19 12:25:00,79.46,79.515,79.445,79.505,812400000.0
2009-02-19 12:30:00,79.515,79.525,79.46,79.47,1066000001.0
2009-02-19 12:35:00,79.47,79.535,79.47,79.495,889800000.0
2009-02-19 12:40:00,79.495,79.515,79.395,79.41,1119400000.0
2009-02-19 12:45:00,79.415,79.435,79.37,79.405,1097600000.0
2009-02-19 12:50:00,79.41,79.535,79.41,79.495,840800001.0
2009-02-19 12:55:00,79.5,79.68,79.48,79.6,1212800000.0
2009-02-19 13:00:00,79.59,79.62,79.49,79.58,1252400000.0
2009-02-19 13:05:00,79.58,79.725,79.58,79.685,1344600000.0
2009-02-19 13:10:00,79.69,79.72,79.6,79.67,1204800000.0
2009-02-19 13:15:00,79.67,79.705,79.615,79.615,856800000.0
2009-02-19 13:20:00,79.62,79.625,79.51,79.54,1111800000.0
2009-02-19 13:25:00,79.54,79.575,79.485,79.535,853200000.0
2009-02-19 13:30:00,79.535,79.595,79.5,79.555,892000000.0
2009-02-19 13:35:00,79.545,79.575,79.53,79.575,869600000.0
2009-02-19 13:40:00,79.58,79.595,79.55,79.575,871600000.0
2009-02-19 13:45:00,79.59,79.615,79.57,79.605,797000000.0
2009-02-19 13:50:00,79.605,79.62,79.57,79.58,828800000.0
2009-02-19 13:55:00,79.58,79.585,79.5,79.51,536800000.0
2009-02-19 14:00:00,79.505,79.535,79.475,79.495,600600000.0
2009-02-19 14:05:00,79.505,79.555,79.485,79.55,746400000.0
2009-02-19 14:10:00,79.545,79.545,79.42,79.47,667600000.0
2009-02-19 14:15:00,79.47,79.52,79.425,79.505,828600000.0
2009-02-19 14:20:00,79.505,79.52,79.455,79.51,608400000.0
2009-02-19 14:25:00,79.51,79.595,79.51,79.575,990600000.0
2009-02-19 14:30:00,79.585,79.61,79.555,79.56,955400000.0
2009-02-19 14:35:00,79.555,79.63,79.54,79.6,702200000.0
2009-02-19 14:40:00,79.6,79.645,79.58,79.63,831200000.0
2009-02-19 14:45:00,79.63,79.66,79.585,79.65,1082800000.0
2009-02-19 14:50:00,79.65,79.695,79.605,79.67,843800000.0
2009-02-19 14:55:00,79.67,79.725,79.67,79.715,957700000.0
2009-02-19 15:00:00,79.72,79.79,79.71,79.72,787200000.0
2009-02-19 15:05:00,79.715,79.72,79.645,79.68,561200000.0
2009-02-19 15:10:00,79.68,79.76,79.68,79.71,824400000.0
2009-02-19 15:15:00,79.7,79.8,79.7,79.77,584200000.0
2009-02-19 15:20:00,79.78,79.805,79.74,79.76,495400000.0
2009-02-19 15:25:00,79.765,79.79,79.735,79.75,537000000.0
2009-02-19 15:30:00,79.755,79.8,79.665,79.755,1108300000.0
2009-02-19 15:35:00,79.745,79.87,79.74,79.855,896199999.0
2009-02-19 15:40:00,79.865,79.92,79.825,79.91,582600000.0
2009-02-19 15:45:00,79.905,80.06,79.905,80.05,990600000.0
2009-02-19 15:50:00,80.045,80.225,80.04,80.205,1253200000.0
2009-02-19 15:55:00,80.205,80.28,80.175,80.25,1315900001.0
2009-02-19 16:00:00,80.24,80.49,80.22,80.465,1224000000.0
2009-02-19 16:05:00,80.46,80.515,80.36,80.39,923800000.0
2009-02-19 16:10:00,80.385,80.565,80.375,80.51,795000000.0
2009-02-19 16:15:00,80.51,80.51,80.415,80.455,745000000.0
2009-02-19 16:20:00,80.45,80.51,80.445,80.5,767800000.0
2009-02-19 16:25:00,80.495,80.525,80.42,80.435,732600000.0
2009-02-19 16:30:00,80.43,80.5,80.375,80.385,1014000000.0
2009-02-19 16:35:00,80.38,80.435,80.27,80.34,771500000.0
2009-02-19 16:40:00,80.34,80.375,80.255,80.355,969800000.0
2009-02-19 16:45:00,80.35,80.435,80.325,80.35,947000000.0
2009-02-19 16:50:00,80.345,80.45,80.32,80.405,735400000.0
2009-02-19 16:55:00,80.395,80.45,80.35,80.385,1272200001.0
2009-02-19 17:00:00,80.39,80.405,80.175,80.3,1121400000.0
2009-02-19 17:05:00,80.3,80.315,80.215,80.245,1190400000.0
2009-02-19 17:10:00,80.25,80.29,80.195,80.255,974400000.0
2009-02-19 17:15:00,80.26,80.305,80.185,80.19,997100000.0
2009-02-19 17:20:00,80.19,80.24,80.145,80.165,845000001.0
2009-02-19 17:25:00,80.165,80.22,80.105,80.21,918800000.0
2009-02-19 17:30:00,80.215,80.225,80.125,80.14,1018600000.0
2009-02-19 17:35:00,80.14,80.235,80.05,80.195,1104200000.0
2009-02-19 17:40:00,80.2,80.245,80.165,80.215,804600000.0
2009-02-19 17:45:00,80.22,80.285,80.155,80.285,993600000.0
2009-02-19 17:50:00,80.285,80.325,80.2,80.24,1068999999.0
2009-02-19 17:55:00,80.24,80.275,80.095,80.195,720400000.0
2009-02-19 18:00:00,80.19,80.24,80.165,80.21,726000000.0
2009-02-19 18:05:00,80.205,80.275,80.2,80.235,694600000.0
2009-02-19 18:10:00,80.24,80.37,80.24,80.32,910200000.0
2009-02-19 18:15:00,80.31,80.495,80.3,80.43,925200000.0
2009-02-19 18:20:00,80.425,80.43,80.295,80.325,959400000.0
2009-02-19 18:25:00,80.33,80.35,80.305,80.315,407800000.0
2009-02-19 18:30:00,80.315,80.335,80.25,80.325,703600000.0
2009-02-19 18:35:00,80.32,80.37,80.245,80.245,700800000.0
2009-02-19 18:40:00,80.24,80.285,80.14,80.18,931200000.0
2009-02-19 18:45:00,80.18,80.205,80.11,80.13,876600000.0
2009-02-19 18:50:00,80.13,80.175,80.095,80.13,785000000.0
2009-02-19 18:55:00,80.13,80.185,80.07,80.12,742800000.0
2009-02-19 19:00:00,80.125,80.185,80.08,80.09,791400000.0
2009-02-19 19:05:00,80.09,80.165,80.035,80.165,953400000.0
2009-02-19 19:10:00,80.165,80.205,80.08,80.08,539500000.0
2009-02-19 19:15:00,80.085,80.285,80.075,80.28,790700000.0
2009-02-19 19:20:00,80.28,80.315,80.25,80.3,1282400000.0
2009-02-19 19:25:00,80.3,80.32,80.255,80.285,737000000.0
2009-02-19 19:30:00,80.28,80.31,80.235,80.305,878600000.0
2009-02-19 19:35:00,80.31,80.355,80.27,80.345,732800000.0
2009-02-19 19:40:00,80.34,80.355,80.32,80.32,357000000.0
2009-02-19 19:45:00,80.32,80.33,80.245,80.29,295800000.0
2009-02-19 19:50:00,80.295,80.345,80.255,80.32,923200000.0
2009-02-19 19:55:00,80.32,80.34,80.235,80.235,617000000.0
2009-02-19 20:00:00,80.24,80.275,80.2,80.27,469800000.0
2009-02-19 20:05:00,80.265,80.4,80.255,80.395,707000000.0
2009-02-19 20:10:00,80.39,80.41,80.335,80.355,323400000.0
2009-02-19 20:15:00,80.355,80.415,80.355,80.395,434600000.0
2009-02-19 20:20:00,80.395,80.395,80.34,80.385,360400000.0
2009-02-19 20:25:00,80.385,80.445,80.385,80.41,344400000.0
2009-02-19 20:30:00,80.415,80.43,80.37,80.375,558400000.0
2009-02-19 20:35:00,80.38,80.43,80.35,80.42,515000000.0
2009-02-19 20:40:00,80.42,80.42,80.35,80.36,998200000.0
2009-02-19 20:45:00,80.36,80.4,80.28,80.295,796800000.0
2009-02-19 20:50:00,80.295,80.32,80.21,80.21,511400000.0
2009-02-19 20:55:00,80.21,80.225,80.17,80.19,345400000.0
2009-02-19 21:00:00,80.195,80.31,80.195,80.28,612400000.0
2009-02-19 21:05:00,80.28,80.37,80.27,80.325,458000000.0
2009-02-19 21:10:00,80.325,80.385,80.325,80.345,642200000.0
2009-02-19 21:15:00,80.34,80.39,80.335,80.37,690600000.0
2009-02-19 21:20:00,80.375,80.405,80.35,80.365,714800000.0
2009-02-19 21:25:00,80.365,80.465,80.365,80.425,1113200000.0
2009-02-19 21:30:00,80.425,80.44,80.37,80.44,1112600000.0
2009-02-19 21:35:00,80.435,80.485,80.425,80.485,808400000.0
2009-02-19 21:40:00,80.475,80.485,80.415,80.425,771800000.0
2009-02-19 21:45:00,80.43,80.49,80.4,80.415,528600000.0
2009-02-19 21:50:00,80.42,80.445,80.365,80.43,680000000.0
2009-02-19 21:55:00,80.425,80.475,80.405,80.45,655600000.0
2009-02-19 22:00:00,80.445,80.49,80.43,80.445,363800000.0
2009-02-19 22:05:00,80.44,80.455,80.39,80.41,620200000.0
2009-02-19 22:10:00,80.41,80.41,80.35,80.385,578400000.0
2009-02-19 22:15:00,80.38,80.38,80.28,80.32,835800000.0
2009-02-19 22:20:00,80.32,80.415,80.29,80.39,863800000.0
2009-02-19 22:25:00,80.39,80.455,80.385,80.42,528800000.0
2009-02-19 22:30:00,80.425,80.435,80.35,80.385,711600000.0
2009-02-19 22:35:00,80.38,80.385,80.275,80.325,1189400000.0
2009-02-19 22:40:00,80.325,80.37,80.295,80.365,893400000.0
2009-02-19 22:45:00,80.38,80.42,80.375,80.385,785800000.0
2009-02-19 22:50:00,80.375,80.395,80.3,80.305,565000000.0
2009-02-19 22:55:00,80.305,80.325,80.215,80.245,689400000.0
2009-02-19 23:00:00,80.24,80.28,80.22,80.255,386000000.0
2009-02-19 23:05:00,80.26,80.265,80.22,80.235,504000000.0
2009-02-19 23:10:00,80.235,80.235,80.19,80.22,471800000.0
2009-02-19 23:15:00,80.22,80.28,80.22,80.265,442800000.0
2009-02-19 23:20:00,80.27,80.275,80.245,80.25,402800000.0
2009-02-19 23:25:00,80.245,80.29,80.235,80.275,366600000.0
2009-02-19 23:30:00,80.28,80.295,80.255,80.295,312200000.0
2009-02-19 23:35:00,80.295,80.31,80.275,80.275,421800000.0
2009-02-19 23:40:00,80.275,80.295,80.27,80.275,168200000.0
2009-02-19 23:45:00,80.275,80.275,80.23,80.245,296000000.0
2009-02-19 23:50:00,80.24,80.27,80.23,80.265,435400000.0
2009-02-19 23:55:00,80.265,80.285,80.23,80.24,487800000.0
2009-02-20 00:00:00,80.24,80.25,80.21,80.22,61200000.0
2009-02-20 00:05:00,80.225,80.29,80.205,80.29,121200000.0
2009-02-20 00:10:00,80.275,80.295,80.26,80.29,206400000.0
2009-02-20 00:15:00,80.29,80.29,80.24,80.24,154600000.0
2009-02-20 00:20:00,80.24,80.26,80.225,80.245,155800000.0
2009-02-20 00:25:00,80.24,80.25,80.24,80.24,65600000.0
2009-02-20 00:30:00,80.24,80.25,80.23,80.25,116000000.0
2009-02-20 00:35:00,80.24,80.24,80.2,80.215,103000000.0
2009-02-20 00:40:00,80.215,80.215,80.185,80.21,169200000.0
2009-02-20 00:45:00,80.178,80.245,80.128,80.24,887000000.0
2009-02-20 00:50:00,80.24,80.255,80.215,80.215,483600000.0
2009-02-20 00:55:00,80.22,80.23,80.163,80.19,834399999.0
2009-02-20 01:00:00,80.21,80.22,80.17,80.19,410800000.0
2009-02-20 01:05:00,80.19,80.22,80.185,80.22,322200000.0
2009-02-20 01:10:00,80.22,80.255,80.21,80.245,110000000.0
2009-02-20 01:15:00,80.25,80.25,80.2,80.22,337000000.0
2009-02-20 01:20:00,80.22,80.235,80.185,80.215,330400000.0
2009-02-20 01:25:00,80.205,80.215,80.17,80.21,138000000.0
2009-02-20 01:30:00,80.21,80.215,80.18,80.19,188600000.0
2009-02-20 01:35:00,80.195,80.2,80.17,80.19,78600000.0
2009-02-20 01:40:00,80.19,80.19,80.165,80.165,122000000.0
2009-02-20 01:45:00,80.16,80.165,80.115,80.115,485600000.0
2009-02-20 01:50:00,80.125,80.13,80.035,80.045,442200000.0
2009-02-20 01:55:00,80.045,80.05,79.98,80.01,668600000.0
2009-02-20 02:00:00,80.01,80.06,80.0,80.01,549600000.0
2009-02-20 02:05:00,80.005,80.075,79.95,80.06,722600000.0
2009-02-20 02:10:00,80.065,80.07,80.02,80.025,483800000.0
2009-02-20 02:15:00,80.025,80.035,80.005,80.01,341400000.0
2009-02-20 02:20:00,80.015,80.055,80.015,80.055,287200000.0
2009-02-20 02:25:00,80.05,80.065,80.0,80.065,426800000.0
2009-02-20 02:30:00,80.065,80.085,80.055,80.08,192000000.0
2009-02-20 02:35:00,80.075,80.075,79.945,79.975,653800000.0
2009-02-20 02:40:00,79.97,79.995,79.93,79.955,483000000.0
2009-02-20 02:45:00,79.955,79.99,79.93,79.94,475000000.0
2009-02-20 02:50:00,79.93,80.005,79.915,79.97,609800000.0
2009-02-20 02:55:00,79.975,80.015,79.93,79.965,565400000.0
2009-02-20 03:00:00,79.96,79.98,79.9,79.9,484800000.0
2009-02-20 03:05:00,79.905,79.975,79.84,79.955,956000000.0
2009-02-20 03:10:00,79.955,79.98,79.92,79.975,421000000.0
2009-02-20 03:15:00,79.975,79.985,79.88,79.89,311200000.0
2009-02-20 03:20:00,79.89,79.945,79.88,79.925,276800000.0
2009-02-20 03:25:00,79.92,80.01,79.915,79.975,353200000.0
2009-02-20 03:30:00,79.975,80.035,79.95,79.975,470400000.0
2009-02-20 03:35:00,79.975,80.015,79.955,79.955,351800000.0
2009-02-20 03:40:00,79.955,79.96,79.875,79.875,334200000.0
2009-02-20 03:45:00,79.88,79.935,79.88,79.935,305600000.0
2009-02-20 03:50:00,79.93,80.0,79.9,79.97,410000000.0
2009-02-20 03:55:00,79.975,80.01,79.925,79.93,549600000.0
2009-02-20 04:00:00,79.93,79.96,79.91,79.945,450600000.0
2009-02-20 04:05:00,79.94,79.95,79.89,79.905,511800000.0
2009-02-20 04:10:00,79.905,79.94,79.89,79.94,346000000.0
2009-02-20 04:15:00,79.94,79.945,79.905,79.92,128400000.0
2009-02-20 04:20:00,79.925,79.93,79.89,79.905,264800000.0
2009-02-20 04:25:00,79.91,79.91,79.85,79.85,364200000.0
2009-02-20 04:30:00,79.85,79.87,79.83,79.84,304600000.0
2009-02-20 04:35:00,79.84,79.87,79.82,79.855,272000000.0
2009-02-20 04:40:00,79.85,79.88,79.835,79.855,236000000.0
2009-02-20 04:45:00,79.85,79.905,79.85,79.89,209600000.0
2009-02-20 04:50:00,79.885,79.9,79.88,79.89,232400000.0
2009-02-20 04:55:00,79.89,79.905,79.875,79.905,118600000.0
2009-02-20 05:00:00,79.905,79.945,79.905,79.94,229400000.0
2009-02-20 05:05:00,79.945,79.955,79.935,79.935,156200000.0
2009-02-20 05:10:00,79.94,79.975,79.93,79.975,205400000.0
2009-02-20 05:15:00,79.975,79.975,79.945,79.95,220000000.0
2009-02-20 05:20:00,79.945,80.01,79.945,79.97,316800000.0
2009-02-20 05:25:00,79.97,79.97,79.905,79.95,566800000.0
2009-02-20 05:30:00,79.95,79.95,79.865,79.88,329600000.0
2009-02-20 05:35:00,79.87,79.915,79.824,79.895,421799999.0
2009-02-20 05:40:00,79.895,79.915,79.885,79.9,176400000.0
2009-02-20 05:45:00,79.89,79.895,79.85,79.86,442400000.0
2009-02-20 05:50:00,79.86,79.875,79.85,79.875,141000000.0
2009-02-20 05:55:00,79.89,79.89,79.81,79.85,351800000.0
2009-02-20 06:00:00,79.86,79.87,79.79,79.805,475600000.0
2009-02-20 06:05:00,79.805,79.81,79.685,79.705,635200000.0
2009-02-20 06:10:00,79.71,79.765,79.7,79.76,498000000.0
2009-02-20 06:15:00,79.76,79.775,79.69,79.73,514800000.0
2009-02-20 06:20:00,79.735,79.735,79.68,79.735,601000000.0
2009-02-20 06:25:00,79.735,79.785,79.72,79.765,509600000.0
2009-02-20 06:30:00,79.765,79.825,79.75,79.82,585800000.0
2009-02-20 06:35:00,79.82,79.82,79.68,79.755,752200000.0
2009-02-20 06:40:00,79.75,79.79,79.67,79.72,618000000.0
2009-02-20 06:45:00,79.72,79.75,79.68,79.75,442200000.0
2009-02-20 06:50:00,79.755,79.81,79.755,79.79,392800000.0
2009-02-20 06:55:00,79.795,79.805,79.75,79.765,452200000.0
2009-02-20 07:00:00,79.76,79.785,79.69,79.735,838600000.0
2009-02-20 07:05:00,79.735,79.785,79.73,79.74,372600000.0
2009-02-20 07:10:00,79.74,79.74,79.675,79.72,247600000.0
2009-02-20 07:15:00,79.72,79.745,79.66,79.66,489600000.0
2009-02-20 07:20:00,79.66,79.675,79.62,79.645,700800000.0
2009-02-20 07:25:00,79.645,79.65,79.59,79.61,350000000.0
2009-02-20 07:30:00,79.605,79.62,79.585,79.605,318400000.0
2009-02-20 07:35:00,79.605,79.66,79.605,79.635,264200000.0
2009-02-20 07:40:00,79.635,79.675,79.635,79.675,345400000.0
2009-02-20 07:45:00,79.675,79.705,79.66,79.665,209800000.0
2009-02-20 07:50:00,79.665,79.755,79.665,79.745,455600000.0
2009-02-20 07:55:00,79.745,79.815,79.74,79.785,390800000.0
2009-02-20 08:00:00,79.785,79.785,79.68,79.715,297600000.0
2009-02-20 08:05:00,79.71,79.715,79.675,79.7,324200000.0
2009-02-20 08:10:00,79.695,79.74,79.695,79.715,485200000.0
2009-02-20 08:15:00,79.71,79.74,79.64,79.66,527600000.0
2009-02-20 08:20:00,79.66,79.745,79.66,79.715,388600000.0
2009-02-20 08:25:00,79.715,79.745,79.705,79.745,373000000.0
2009-02-20 08:30:00,79.745,79.745,79.71,79.72,318200000.0
2009-02-20 08:35:00,79.715,79.715,79.64,79.655,393200000.0
2009-02-20 08:40:00,79.655,79.68,79.62,79.67,617600000.0
2009-02-20 08:45:00,79.67,79.685,79.635,79.655,334800000.0
2009-02-20 08:50:00,79.66,79.675,79.64,79.66,469800000.0
2009-02-20 08:55:00,79.66,79.745,79.63,79.73,613400000.0
2009-02-20 09:00:00,79.725,79.73,79.66,79.675,778600000.0
2009-02-20 09:05:00,79.68,79.68,79.645,79.68,475600000.0
2009-02-20 09:10:00,79.675,79.675,79.57,79.57,841800000.0
2009-02-20 09:15:00,79.565,79.69,79.56,79.69,649600000.0
2009-02-20 09:20:00,79.69,79.8,79.68,79.69,683600000.0
2009-02-20 09:25:00,79.695,79.785,79.69,79.715,835000000.0
2009-02-20 09:30:00,79.715,79.745,79.68,79.69,388000000.0
2009-02-20 09:35:00,79.69,79.695,79.63,79.64,359800000.0
2009-02-20 09:40:00,79.64,79.68,79.605,79.63,1091400000.0
2009-02-20 09:45:00,79.63,79.68,79.62,79.675,457600000.0
2009-02-20 09:50:00,79.68,79.705,79.65,79.7,472600000.0
2009-02-20 09:55:00,79.7,79.715,79.645,79.68,493800000.0
2009-02-20 10:00:00,79.69,79.69,79.615,79.645,495400000.0
2009-02-20 10:05:00,79.64,79.655,79.46,79.51,1283000000.0
2009-02-20 10:10:00,79.51,79.51,79.315,79.43,1624500000.0
2009-02-20 10:15:00,79.435,79.53,79.375,79.375,1133000000.0
2009-02-20 10:20:00,79.375,79.43,79.335,79.43,1322200000.0
2009-02-20 10:25:00,79.43,79.485,79.42,79.455,1606400001.0
2009-02-20 10:30:00,79.46,79.46,79.295,79.295,1123800000.0
2009-02-20 10:35:00,79.3,79.38,79.27,79.365,1101000000.0
2009-02-20 10:40:00,79.36,79.44,79.33,79.38,919200000.0
2009-02-20 10:45:00,79.375,79.4,79.3,79.345,759200000.0
2009-02-20 10:50:00,79.345,79.35,79.165,79.21,1161400000.0
2009-02-20 10:55:00,79.21,79.225,79.075,79.085,1040400000.0
2009-02-20 11:00:00,79.08,79.195,79.03,79.03,1124400001.0
2009-02-20 11:05:00,79.03,79.04,78.905,79.01,1257000000.0
2009-02-20 11:10:00,79.01,79.09,78.97,79.04,1210400000.0
2009-02-20 11:15:00,79.035,79.095,78.97,78.98,826600000.0
2009-02-20 11:20:00,78.98,79.05,78.945,79.03,1105000000.0
2009-02-20 11:25:00,79.03,79.18,79.015,79.095,1244000000.0
2009-02-20 11:30:00,79.095,79.145,79.07,79.11,1182900000.0
2009-02-20 11:35:00,79.105,79.115,78.92,78.935,769000000.0
2009-02-20 11:40:00,78.935,79.135,78.905,79.12,906200000.0
2009-02-20 11:45:00,79.12,79.14,79.03,79.03,743200000.0
2009-02-20 11:50:00,79.03,79.09,79.015,79.08,805800000.0
2009-02-20 11:55:00,79.08,79.115,79.06,79.08,726800000.0
2009-02-20 12:00:00,79.08,79.2,79.06,79.175,928200000.0
2009-02-20 12:05:00,79.175,79.215,79.15,79.205,921400000.0
2009-02-20 12:10:00,79.205,79.23,79.135,79.16,995400000.0
2009-02-20 12:15:00,79.17,79.18,79.09,79.11,1039800000.0
2009-02-20 12:20:00,79.11,79.175,79.09,79.125,987600000.0
2009-02-20 12:25:00,79.125,79.16,79.1,79.105,630800000.0
2009-02-20 12:30:00,79.105,79.18,79.105,79.18,860600000.0
2009-02-20 12:35:00,79.185,79.265,79.175,79.215,1249600000.0
2009-02-20 12:40:00,79.215,79.255,79.21,79.23,989600000.0
2009-02-20 12:45:00,79.23,79.305,79.225,79.27,1166800000.0
2009-02-20 12:50:00,79.27,79.285,79.215,79.225,1237200000.0
2009-02-20 12:55:00,79.22,79.23,79.165,79.205,934600000.0
2009-02-20 13:00:00,79.205,79.255,79.175,79.25,830400000.0
2009-02-20 13:05:00,79.24,79.31,79.23,79.28,1106600000.0
2009-02-20 13:10:00,79.275,79.29,79.24,79.24,473600000.0
2009-02-20 13:15:00,79.24,79.24,79.145,79.15,754200000.0
2009-02-20 13:20:00,79.145,79.3,79.13,79.29,1107200000.0
2009-02-20 13:25:00,79.29,79.305,79.235,79.275,786200000.0
2009-02-20 13:30:00,79.275,79.275,79.185,79.23,1060200000.0
2009-02-20 13:35:00,79.225,79.235,79.195,79.205,784400000.0
2009-02-20 13:40:00,79.205,79.295,79.205,79.21,996000000.0
2009-02-20 13:45:00,79.215,79.245,79.17,79.22,514200000.0
2009-02-20 13:50:00,79.22,79.25,79.215,79.24,289800000.0
2009-02-20 13:55:00,79.235,79.255,79.215,79.215,534400001.0
2009-02-20 14:00:00,79.21,79.37,79.19,79.285,1218800000.0
2009-02-20 14:05:00,79.285,79.38,79.255,79.34,1118400000.0
2009-02-20 14:10:00,79.34,79.345,79.23,79.32,1127600000.0
2009-02-20 14:15:00,79.32,79.465,79.31,79.425,1467000000.0
2009-02-20 14:20:00,79.425,79.445,79.375,79.445,895600000.0
2009-02-20 14:25:00,79.445,79.545,79.42,79.525,1034000000.0
2009-02-20 14:30:00,79.525,79.555,79.46,79.48,1375200000.0
2009-02-20 14:35:00,79.475,79.51,79.4,79.45,1100800000.0
2009-02-20 14:40:00,79.46,79.48,79.425,79.435,344200000.0
2009-02-20 14:45:00,79.44,79.595,79.435,79.54,869400000.0
2009-02-20 14:50:00,79.535,79.585,79.435,79.46,866700000.0
2009-02-20 14:55:00,79.46,79.5,79.44,79.495,657800000.0
2009-02-20 15:00:00,79.5,79.55,79.49,79.515,607600000.0
2009-02-20 15:05:00,79.51,79.51,79.445,79.45,670400000.0
2009-02-20 15:10:00,79.45,79.515,79.425,79.49,611200000.0
2009-02-20 15:15:00,79.495,79.52,79.435,79.46,657400000.0
2009-02-20 15:20:00,79.46,79.5,79.445,79.49,641200000.0
2009-02-20 15:25:00,79.49,79.515,79.405,79.43,584800000.0
2009-02-20 15:30:00,79.45,79.665,79.45,79.53,1185900000.0
2009-02-20 15:35:00,79.535,79.605,79.475,79.6,1020800000.0
2009-02-20 15:40:00,79.61,79.625,79.475,79.515,750200000.0
2009-02-20 15:45:00,79.515,79.56,79.5,79.54,508600000.0
2009-02-20 15:50:00,79.535,79.58,79.515,79.55,534400000.0
2009-02-20 15:55:00,79.55,79.57,79.515,79.545,506600000.0
2009-02-20 16:00:00,79.545,79.55,79.475,79.53,637200000.0
2009-02-20 16:05:00,79.515,79.53,79.4,79.43,705500000.0
2009-02-20 16:10:00,79.425,79.45,79.315,79.42,878100000.0
2009-02-20 16:15:00,79.42,79.505,79.41,79.42,620800000.0
2009-02-20 16:20:00,79.42,79.545,79.395,79.505,779000000.0
2009-02-20 16:25:00,79.515,79.545,79.42,79.45,543000000.0
2009-02-20 16:30:00,79.45,79.525,79.445,79.51,775400000.0
2009-02-20 16:35:00,79.515,79.61,79.495,79.545,801000000.0
2009-02-20 16:40:00,79.55,79.605,79.52,79.525,740200000.0
2009-02-20 16:45:00,79.52,79.805,79.515,79.755,1185400000.0
2009-02-20 16:50:00,79.755,79.87,79.745,79.805,883400000.0
2009-02-20 16:55:00,79.81,79.92,79.795,79.89,906000000.0
2009-02-20 17:00:00,79.89,79.94,79.835,79.84,848100000.0
2009-02-20 17:05:00,79.84,80.025,79.84,79.97,966600000.0
2009-02-20 17:10:00,79.975,80.05,79.94,79.995,958200000.0
2009-02-20 17:15:00,79.99,80.055,79.94,79.985,761600000.0
2009-02-20 17:20:00,79.98,79.98,79.89,79.91,875400000.0
2009-02-20 17:25:00,79.91,80.0,79.88,79.935,704000000.0
2009-02-20 17:30:00,79.945,80.005,79.915,79.965,570400000.0
2009-02-20 17:35:00,79.965,80.0,79.925,79.99,589000000.0
2009-02-20 17:40:00,79.995,80.055,79.96,80.035,546400000.0
2009-02-20 17:45:00,80.025,80.04,79.95,79.99,794000000.0
2009-02-20 17:50:00,79.995,80.065,79.935,79.96,782200000.0
2009-02-20 17:55:00,79.955,79.97,79.895,79.93,876600000.0
2009-02-20 18:00:00,79.925,79.975,79.875,79.875,626600000.0
2009-02-20 18:05:00,79.885,79.935,79.815,79.835,751400000.0
2009-02-20 18:10:00,79.835,79.895,79.775,79.835,845000000.0
2009-02-20 18:15:00,79.83,79.91,79.785,79.91,884599999.0
2009-02-20 18:20:00,79.91,79.99,79.905,79.955,781800000.0
2009-02-20 18:25:00,79.955,80.035,79.895,79.985,1091400000.0
2009-02-20 18:30:00,79.985,79.985,79.91,79.975,737200000.0
2009-02-20 18:35:00,79.97,80.1,79.96,80.07,677800000.0
2009-02-20 18:40:00,80.065,80.175,80.025,80.15,731400000.0
2009-02-20 18:45:00,80.145,80.22,80.075,80.22,924400000.0
2009-02-20 18:50:00,80.235,80.325,80.175,80.295,1162800001.0
2009-02-20 18:55:00,80.305,80.55,80.305,80.345,1126400000.0
2009-02-20 19:00:00,80.34,80.895,80.31,80.7,1214100000.0
2009-02-20 19:05:00,80.7,81.07,80.645,80.925,1292400000.0
2009-02-20 19:10:00,80.92,80.96,80.685,80.765,1247200000.0
2009-02-20 19:15:00,80.77,80.91,80.67,80.72,1099200000.0
2009-02-20 19:20:00,80.715,80.785,80.635,80.665,929800000.0
2009-02-20 19:25:00,80.68,80.825,80.64,80.725,1010400000.0
2009-02-20 19:30:00,80.74,80.835,80.67,80.79,988600000.0
2009-02-20 19:35:00,80.785,80.81,80.66,80.705,840500000.0
2009-02-20 19:40:00,80.705,80.73,80.58,80.675,625000000.0
2009-02-20 19:45:00,80.675,80.755,80.59,80.645,982000000.0
2009-02-20 19:50:00,80.645,80.685,80.605,80.665,722800000.0
2009-02-20 19:55:00,80.665,80.8,80.635,80.77,567300000.0
2009-02-20 20:00:00,80.765,80.825,80.575,80.64,793200000.0
2009-02-20 20:05:00,80.645,80.78,80.6,80.715,926700000.0
2009-02-20 20:10:00,80.715,80.79,80.695,80.72,455000000.0
2009-02-20 20:15:00,80.685,80.685,80.37,80.6,1307300000.0
2009-02-20 20:20:00,80.6,80.75,80.53,80.72,1502600000.0
2009-02-20 20:25:00,80.72,80.82,80.66,80.8,1264000000.0
2009-02-20 20:30:00,80.79,81.035,80.74,80.95,934200000.0
2009-02-20 20:35:00,80.955,80.96,80.8,80.935,1061000000.0
2009-02-20 20:40:00,80.935,80.985,80.87,80.93,977000000.0
2009-02-20 20:45:00,80.93,81.105,80.92,80.965,707400000.0
2009-02-20 20:50:00,80.965,80.99,80.88,80.96,1112300000.0
2009-02-20 20:55:00,80.97,81.01,80.78,80.82,1325000000.0
2009-02-20 21:00:00,80.82,80.85,80.73,80.78,1177800000.0
2009-02-20 21:05:00,80.78,80.9,80.745,80.84,1004200000.0
2009-02-20 21:10:00,80.845,80.98,80.82,80.94,712400000.0
2009-02-20 21:15:00,80.93,81.095,80.905,80.96,1159800000.0
2009-02-20 21:20:00,80.95,80.965,80.835,80.91,1059200000.0
2009-02-20 21:25:00,80.915,81.07,80.91,80.955,1347000000.0
2009-02-20 21:30:00,80.95,80.995,80.87,80.945,1305400000.0
2009-02-20 21:35:00,80.95,81.05,80.86,80.95,1170400000.0
2009-02-20 21:40:00,80.955,80.995,80.815,80.82,1038200000.0
2009-02-20 21:45:00,80.82,80.87,80.775,80.87,983800000.0
2009-02-20 21:50:00,80.88,80.885,80.77,80.795,1496200000.0
2009-02-20 21:55:00,80.785,80.79,80.67,80.72,973600000.0
2009-02-20 22:00:00,80.71,80.74,80.65,80.7,802800000.0
2009-02-20 22:05:00,80.695,80.825,80.695,80.825,1065600000.0
2009-02-20 22:10:00,80.82,80.835,80.735,80.795,971000000.0
2009-02-20 22:15:00,80.8,80.8,80.735,80.78,489000000.0
2009-02-20 22:20:00,80.78,80.82,80.72,80.75,589800000.0
2009-02-20 22:25:00,80.755,80.82,80.73,80.74,654600000.0
2009-02-20 22:30:00,80.735,80.755,80.655,80.715,1447600000.0
2009-02-20 22:35:00,80.72,80.78,80.715,80.775,964200000.0
2009-02-20 22:40:00,80.765,80.775,80.7,80.715,824800000.0
2009-02-20 22:45:00,80.72,80.73,80.69,80.71,726800000.0
2009-02-20 22:50:00,80.71,80.73,80.685,80.7,963200000.0
2009-02-20 22:55:00,80.72,80.725,80.665,80.7,845800000.0
2009-02-20 23:00:00,80.695,80.765,80.695,80.765,485000000.0
2009-02-20 23:05:00,80.77,80.785,80.725,80.725,477600000.0
2009-02-20 23:10:00,80.725,80.77,80.71,80.77,501200000.0
2009-02-20 23:15:00,80.775,80.775,80.715,80.755,433400000.0
2009-02-20 23:20:00,80.755,80.825,80.755,80.79,183800000.0
2009-02-20 23:25:00,80.79,80.795,80.645,80.655,365600000.0
2009-02-20 23:30:00,80.65,80.72,80.58,80.62,1053000000.0
2009-02-20 23:35:00,80.62,80.785,80.62,80.74,715300000.0
2009-02-20 23:40:00,80.74,80.78,80.685,80.74,384200000.0
2009-02-20 23:45:00,80.74,80.78,80.675,80.695,354200000.0
2009-02-20 23:50:00,80.695,80.715,80.605,80.66,415600000.0
2009-02-20 23:55:00,80.665,80.705,80.595,80.705,343700000.0
2009-02-23 00:00:00,80.485,80.6,80.46,80.6,154000000.0
2009-02-23 00:05:00,80.58,80.683,80.565,80.63,86800000.0
2009-02-23 00:10:00,80.65,80.65,80.515,80.55,75000000.0
2009-02-23 00:15:00,80.55,80.61,80.485,80.61,69200000.0
2009-02-23 00:20:00,80.615,80.655,80.575,80.64,80200000.0
2009-02-23 00:25:00,80.635,80.78,80.635,80.765,156000000.0
2009-02-23 00:30:00,80.74,80.77,80.65,80.72,92200000.0
2009-02-23 00:35:00,80.71,80.71,80.655,80.655,27400000.0
2009-02-23 00:40:00,80.67,80.695,80.61,80.655,76200000.0
2009-02-23 00:45:00,80.655,80.718,80.595,80.71,347600000.0
2009-02-23 00:50:00,80.71,80.732,80.689,80.708,155000000.0
2009-02-23 00:55:00,80.715,80.715,80.695,80.7,85400000.0
2009-02-23 01:00:00,80.705,80.77,80.68,80.75,248800000.0
2009-02-23 01:05:00,80.75,80.75,80.595,80.675,402000000.0
2009-02-23 01:10:00,80.675,80.765,80.66,80.75,194600000.0
2009-02-23 01:15:00,80.755,80.8,80.605,80.8,201700000.0
2009-02-23 01:20:00,80.795,80.845,80.775,80.775,350600000.0
2009-02-23 01:25:00,80.78,80.785,80.755,80.78,148800000.0
2009-02-23 01:30:00,80.805,80.805,80.745,80.775,177200000.0
2009-02-23 01:35:00,80.775,80.775,80.64,80.665,235000000.0
2009-02-23 01:40:00,80.67,80.68,80.615,80.63,312800000.0
2009-02-23 01:45:00,80.625,80.625,80.56,80.57,514800000.0
2009-02-23 01:50:00,80.57,80.645,80.56,80.63,541200000.0
2009-02-23 01:55:00,80.63,80.67,80.615,80.645,197200000.0
2009-02-23 02:00:00,80.64,80.645,80.575,80.6,308000000.0
2009-02-23 02:05:00,80.605,80.705,80.57,80.67,504600000.0
2009-02-23 02:10:00,80.67,80.725,80.655,80.705,551600000.0
2009-02-23 02:15:00,80.71,80.72,80.6,80.6,570800000.0
2009-02-23 02:20:00,80.605,80.615,80.48,80.5,624600000.0
2009-02-23 02:25:00,80.5,80.58,80.495,80.565,801800000.0
2009-02-23 02:30:00,80.565,80.59,80.515,80.545,772400000.0
2009-02-23 02:35:00,80.54,80.57,80.5,80.51,512200000.0
2009-02-23 02:40:00,80.51,80.51,80.435,80.475,499700000.0
2009-02-23 02:45:00,80.48,80.545,80.43,80.445,550000000.0
2009-02-23 02:50:00,80.44,80.455,80.37,80.435,552600000.0
2009-02-23 02:55:00,80.43,80.48,80.415,80.475,332800000.0
2009-02-23 03:00:00,80.47,80.495,80.43,80.495,313000000.0
2009-02-23 03:05:00,80.5,80.53,80.43,80.46,305400000.0
2009-02-23 03:10:00,80.46,80.46,80.42,80.42,182600000.0
2009-02-23 03:15:00,80.44,80.475,80.42,80.465,505200000.0
2009-02-23 03:20:00,80.465,80.565,80.445,80.56,397000000.0
2009-02-23 03:25:00,80.555,80.72,80.52,80.685,663200000.0
2009-02-23 03:30:00,80.685,80.74,80.67,80.675,534000000.0
2009-02-23 03:35:00,80.675,80.725,80.655,80.7,661200000.0
2009-02-23 03:40:00,80.695,80.82,80.695,80.815,713800000.0
2009-02-23 03:45:00,80.815,80.945,80.79,80.945,671800000.0
2009-02-23 03:50:00,80.945,81.115,80.85,80.895,1363400000.0
2009-02-23 03:55:00,80.89,80.985,80.8,80.82,1262000000.0
2009-02-23 04:00:00,80.82,80.9,80.805,80.9,949600000.0
2009-02-23 04:05:00,80.91,80.93,80.87,80.88,676600000.0
2009-02-23 04:10:00,80.88,80.91,80.83,80.885,840200000.0
2009-02-23 04:15:00,80.88,80.9,80.81,80.845,810000000.0
2009-02-23 04:20:00,80.84,80.905,80.81,80.89,716600000.0
2009-02-23 04:25:00,80.89,80.895,80.77,80.83,1005200000.0
2009-02-23 04:30:00,80.84,80.86,80.795,80.82,557400000.0
2009-02-23 04:35:00,80.82,80.855,80.79,80.835,606800000.0
2009-02-23 04:40:00,80.83,80.91,80.825,80.85,755000000.0
2009-02-23 04:45:00,80.86,80.87,80.82,80.84,614800000.0
2009-02-23 04:50:00,80.84,80.895,80.815,80.89,575600000.0
2009-02-23 04:55:00,80.89,80.955,80.885,80.885,395400000.0
2009-02-23 05:00:00,80.88,80.91,80.875,80.885,509400000.0
2009-02-23 05:05:00,80.885,80.885,80.83,80.875,235600000.0
2009-02-23 05:10:00,80.875,80.915,80.845,80.895,374400000.0
2009-02-23 05:15:00,80.905,80.925,80.8,80.88,667800000.0
2009-02-23 05:20:00,80.88,80.895,80.84,80.87,655200000.0
2009-02-23 05:25:00,80.86,80.88,80.775,80.795,760200000.0
2009-02-23 05:30:00,80.795,80.85,80.785,80.785,550600000.0
2009-02-23 05:35:00,80.785,80.8,80.645,80.66,838600000.0
2009-02-23 05:40:00,80.66,80.74,80.655,80.72,771400000.0
2009-02-23 05:45:00,80.72,80.73,80.665,80.705,449200000.0
2009-02-23 05:50:00,80.71,80.735,80.695,80.735,251600000.0
2009-02-23 05:55:00,80.735,80.775,80.7,80.71,562200000.0
2009-02-23 06:00:00,80.71,80.745,80.7,80.735,439000000.0
2009-02-23 06:05:00,80.735,80.745,80.7,80.71,617800000.0
2009-02-23 06:10:00,80.715,80.735,80.69,80.72,223800000.0
2009-02-23 06:15:00,80.72,80.735,80.71,80.72,305400000.0
2009-02-23 06:20:00,80.715,80.73,80.675,80.73,476200000.0
2009-02-23 06:25:00,80.745,80.795,80.745,80.79,227600000.0
2009-02-23 06:30:00,80.785,80.795,80.745,80.75,293800000.0
2009-02-23 06:35:00,80.76,80.785,80.74,80.775,341800000.0
2009-02-23 06:40:00,80.775,80.795,80.76,80.77,333000000.0
2009-02-23 06:45:00,80.77,80.78,80.755,80.77,299600000.0
2009-02-23 06:50:00,80.77,80.79,80.77,80.785,285200000.0
2009-02-23 06:55:00,80.78,80.805,80.78,80.805,303000000.0
2009-02-23 07:00:00,80.805,80.805,80.755,80.77,256600000.0
2009-02-23 07:05:00,80.77,80.78,80.73,80.74,167600000.0
2009-02-23 07:10:00,80.74,80.755,80.71,80.73,98400000.0
2009-02-23 07:15:00,80.735,80.75,80.665,80.71,375200000.0
2009-02-23 07:20:00,80.72,80.72,80.64,80.65,571200000.0
2009-02-23 07:25:00,80.65,80.73,80.64,80.705,758200000.0
2009-02-23 07:30:00,80.71,80.78,80.705,80.72,726000000.0
2009-02-23 07:35:00,80.725,80.73,80.685,80.69,202800000.0
2009-02-23 07:40:00,80.685,80.71,80.655,80.665,224600000.0
2009-02-23 07:45:00,80.665,80.715,80.665,80.69,260400000.0
2009-02-23 07:50:00,80.69,80.695,80.64,80.64,451000000.0
2009-02-23 07:55:00,80.64,80.685,80.625,80.65,495000000.0
2009-02-23 08:00:00,80.66,80.67,80.6,80.645,422000000.0
2009-02-23 08:05:00,80.65,80.65,80.615,80.63,317200000.0
2009-02-23 08:10:00,80.63,80.74,80.63,80.715,380800000.0
2009-02-23 08:15:00,80.715,80.8,80.695,80.79,713700000.0
2009-02-23 08:20:00,80.795,80.81,80.695,80.705,665200000.0
2009-02-23 08:25:00,80.705,80.74,80.695,80.72,501200000.0
2009-02-23 08:30:00,80.72,80.81,80.7,80.805,671000000.0
2009-02-23 08:35:00,80.805,80.805,80.705,80.76,712000000.0
2009-02-23 08:40:00,80.755,80.78,80.695,80.775,684800000.0
2009-02-23 08:45:00,80.77,80.795,80.74,80.785,736800000.0
2009-02-23 08:50:00,80.79,80.84,80.73,80.74,801600000.0
2009-02-23 08:55:00,80.74,80.765,80.66,80.675,955600000.0
2009-02-23 09:00:00,80.68,80.795,80.67,80.725,930400000.0
2009-02-23 09:05:00,80.72,80.825,80.72,80.805,853600000.0
2009-02-23 09:10:00,80.8,80.85,80.79,80.83,579200000.0
2009-02-23 09:15:00,80.83,81.045,80.825,81.025,851800000.0
2009-02-23 09:20:00,81.035,81.125,81.025,81.055,977800000.0
2009-02-23 09:25:00,81.06,81.085,81.015,81.04,741800000.0
2009-02-23 09:30:00,81.045,81.115,81.0,81.0,774400000.0
2009-02-23 09:35:00,81.005,81.035,80.985,81.03,712200000.0
2009-02-23 09:40:00,81.025,81.04,80.88,80.995,1025000000.0
2009-02-23 09:45:00,80.99,81.005,80.935,80.975,929600000.0
2009-02-23 09:50:00,80.975,81.105,80.94,81.045,1178400000.0
2009-02-23 09:55:00,81.055,81.07,80.98,81.03,1123600000.0
2009-02-23 10:00:00,81.03,81.04,80.975,81.03,1503800000.0
2009-02-23 10:05:00,81.04,81.04,80.91,80.945,1394600000.0
2009-02-23 10:10:00,80.94,81.065,80.895,81.055,1169100000.0
2009-02-23 10:15:00,81.055,81.115,80.995,81.035,1400900000.0
2009-02-23 10:20:00,81.04,81.08,80.99,81.04,1138900000.0
2009-02-23 10:25:00,81.04,81.16,81.04,81.065,1502200000.0
2009-02-23 10:30:00,81.07,81.08,80.975,80.995,1237000000.0
2009-02-23 10:35:00,80.995,81.315,80.99,81.255,1661400000.0
2009-02-23 10:40:00,81.25,81.315,81.24,81.28,1503799999.0
2009-02-23 10:45:00,81.28,81.355,81.245,81.32,1912600000.0
2009-02-23 10:50:00,81.315,81.395,81.23,81.23,1577400000.0
2009-02-23 10:55:00,81.22,81.245,81.165,81.195,1639000000.0
2009-02-23 11:00:00,81.2,81.23,81.125,81.205,1232700001.0
2009-02-23 11:05:00,81.21,81.285,81.2,81.28,1029200000.0
2009-02-23 11:10:00,81.28,81.305,81.205,81.25,1426200000.0
2009-02-23 11:15:00,81.25,81.315,81.19,81.29,1731200000.0
2009-02-23 11:20:00,81.295,81.335,81.2,81.235,3180400006.0
2009-02-23 11:25:00,81.24,81.245,81.14,81.17,1128600000.0
2009-02-23 11:30:00,81.17,81.29,81.145,81.275,1660600000.0
2009-02-23 11:35:00,81.27,81.365,81.27,81.325,1745200000.0
2009-02-23 11:40:00,81.335,81.41,81.31,81.395,1670600000.0
2009-02-23 11:45:00,81.39,81.415,81.325,81.325,1345800000.0
2009-02-23 11:50:00,81.325,81.335,81.205,81.26,1704700000.0
2009-02-23 11:55:00,81.26,81.345,81.24,81.34,1588599999.0
2009-02-23 12:00:00,81.34,81.385,81.28,81.375,1570499999.0
2009-02-23 12:05:00,81.375,81.565,81.375,81.52,1478400000.0
2009-02-23 12:10:00,81.515,81.545,81.395,81.41,1365000000.0
2009-02-23 12:15:00,81.41,81.55,81.395,81.505,1607200000.0
2009-02-23 12:20:00,81.51,81.615,81.485,81.505,1768999999.0
2009-02-23 12:25:00,81.51,81.725,81.495,81.705,2036000000.0
2009-02-23 12:30:00,81.705,81.785,81.66,81.665,1976700000.0
2009-02-23 12:35:00,81.665,81.69,81.52,81.525,1776400000.0
2009-02-23 12:40:00,81.53,81.56,81.485,81.55,1420000000.0
2009-02-23 12:45:00,81.56,81.56,81.44,81.485,1577200000.0
2009-02-23 12:50:00,81.48,81.555,81.42,81.445,1351400000.0
2009-02-23 12:55:00,81.445,81.495,81.43,81.485,1246300000.0
2009-02-23 13:00:00,81.495,81.51,81.425,81.425,1118400000.0
2009-02-23 13:05:00,81.425,81.475,81.36,81.38,1009600000.0
2009-02-23 13:10:00,81.38,81.38,81.245,81.28,1407600000.0
2009-02-23 13:15:00,81.275,81.295,81.21,81.235,963600000.0
2009-02-23 13:20:00,81.23,81.355,81.23,81.33,1142600000.0
2009-02-23 13:25:00,81.31,81.43,81.305,81.42,1147800000.0
2009-02-23 13:30:00,81.42,81.59,81.395,81.59,1030400000.0
2009-02-23 13:35:00,81.59,81.65,81.54,81.585,1625800000.0
2009-02-23 13:40:00,81.585,81.59,81.495,81.585,1442700000.0
2009-02-23 13:45:00,81.58,81.61,81.53,81.6,1186199999.0
2009-02-23 13:50:00,81.605,81.75,81.56,81.725,1616300000.0
2009-02-23 13:55:00,81.735,81.735,81.52,81.57,1193000000.0
2009-02-23 14:00:00,81.565,81.6,81.565,81.58,552200000.0
2009-02-23 14:05:00,81.58,81.62,81.5,81.53,915400000.0
2009-02-23 14:10:00,81.53,81.61,81.5,81.55,1103700000.0
2009-02-23 14:15:00,81.55,81.57,81.505,81.52,821600000.0
2009-02-23 14:20:00,81.52,81.53,81.43,81.475,1133600000.0
2009-02-23 14:25:00,81.475,81.49,81.36,81.475,1155400000.0
2009-02-23 14:30:00,81.475,81.56,81.35,81.375,1111400000.0
2009-02-23 14:35:00,81.375,81.4,81.235,81.31,1141700000.0
2009-02-23 14:40:00,81.31,81.33,81.255,81.285,997900000.0
2009-02-23 14:45:00,81.285,81.4,81.275,81.32,985200000.0
2009-02-23 14:50:00,81.32,81.345,81.17,81.23,896000000.0
2009-02-23 14:55:00,81.23,81.335,81.21,81.29,1264800000.0
2009-02-23 15:00:00,81.3,81.31,81.235,81.29,1132000000.0
2009-02-23 15:05:00,81.29,81.365,81.265,81.285,1042800000.0
2009-02-23 15:10:00,81.285,81.285,81.13,81.21,1006200001.0
2009-02-23 15:15:00,81.22,81.38,81.19,81.38,968400000.0
2009-02-23 15:20:00,81.375,81.405,81.26,81.315,1420800000.0
2009-02-23 15:25:00,81.315,81.365,81.265,81.28,1014600000.0
2009-02-23 15:30:00,81.275,81.4,81.265,81.325,742600000.0
2009-02-23 15:35:00,81.325,81.395,81.21,81.23,1153000000.0
2009-02-23 15:40:00,81.23,81.335,81.23,81.26,962400000.0
2009-02-23 15:45:00,81.27,81.455,81.265,81.355,1182000000.0
2009-02-23 15:50:00,81.36,81.475,81.335,81.375,986200000.0
2009-02-23 15:55:00,81.375,81.455,81.34,81.44,907000000.0
2009-02-23 16:00:00,81.44,81.46,81.33,81.34,763800000.0
2009-02-23 16:05:00,81.34,81.395,81.31,81.325,930400000.0
2009-02-23 16:10:00,81.325,81.405,81.315,81.36,771500000.0
2009-02-23 16:15:00,81.36,81.395,81.27,81.29,849400000.0
2009-02-23 16:20:00,81.285,81.37,81.24,81.33,1089000000.0
2009-02-23 16:25:00,81.33,81.455,81.33,81.38,1067400000.0
2009-02-23 16:30:00,81.38,81.495,81.355,81.455,1490400000.0
2009-02-23 16:35:00,81.455,81.625,81.435,81.53,1247000000.0
2009-02-23 16:40:00,81.53,81.54,81.38,81.4,1302800000.0
2009-02-23 16:45:00,81.405,81.485,81.365,81.395,1306800000.0
2009-02-23 16:50:00,81.39,81.465,81.355,81.365,1237000000.0
2009-02-23 16:55:00,81.365,81.37,81.135,81.205,1460900000.0
2009-02-23 17:00:00,81.205,81.315,81.16,81.18,1538400000.0
2009-02-23 17:05:00,81.18,81.215,81.05,81.17,1495800000.0
2009-02-23 17:10:00,81.165,81.22,81.11,81.135,1198800000.0
2009-02-23 17:15:00,81.14,81.155,81.025,81.06,1361300000.0
2009-02-23 17:20:00,81.06,81.18,81.06,81.12,1286400000.0
2009-02-23 17:25:00,81.12,81.15,81.06,81.145,1117400000.0
2009-02-23 17:30:00,81.14,81.2,81.05,81.11,1349600000.0
2009-02-23 17:35:00,81.11,81.12,81.05,81.095,1269600000.0
2009-02-23 17:40:00,81.095,81.12,80.975,81.005,1399100000.0
2009-02-23 17:45:00,81.005,81.14,80.985,81.13,1279200000.0
2009-02-23 17:50:00,81.13,81.16,81.07,81.12,791800000.0
2009-02-23 17:55:00,81.12,81.15,81.03,81.075,1038600000.0
2009-02-23 18:00:00,81.07,81.245,81.05,81.19,1804200001.0
2009-02-23 18:05:00,81.19,81.2,81.045,81.085,1271600000.0
2009-02-23 18:10:00,81.075,81.22,81.07,81.16,976199999.0
2009-02-23 18:15:00,81.145,81.19,81.09,81.12,981000000.0
2009-02-23 18:20:00,81.125,81.295,81.125,81.28,860400000.0
2009-02-23 18:25:00,81.29,81.405,81.28,81.33,1001600000.0
2009-02-23 18:30:00,81.32,81.34,81.18,81.2,1174600000.0
2009-02-23 18:35:00,81.195,81.195,81.105,81.155,834800000.0
2009-02-23 18:40:00,81.155,81.215,81.09,81.105,847800000.0
2009-02-23 18:45:00,81.105,81.24,81.085,81.235,901000000.0
2009-02-23 18:50:00,81.235,81.345,81.22,81.245,924600000.0
2009-02-23 18:55:00,81.245,81.34,81.19,81.34,761400000.0
2009-02-23 19:00:00,81.34,81.44,81.32,81.35,904200000.0
2009-02-23 19:05:00,81.35,81.385,81.205,81.23,741800000.0
2009-02-23 19:10:00,81.23,81.35,81.225,81.32,892600000.0
2009-02-23 19:15:00,81.325,81.42,81.305,81.42,846600000.0
2009-02-23 19:20:00,81.425,81.52,81.425,81.485,663400000.0
2009-02-23 19:25:00,81.48,81.505,81.345,81.365,1089000000.0
2009-02-23 19:30:00,81.36,81.365,81.245,81.245,754000000.0
2009-02-23 19:35:00,81.25,81.28,81.21,81.25,644600000.0
2009-02-23 19:40:00,81.245,81.29,81.22,81.26,464200000.0
2009-02-23 19:45:00,81.26,81.26,81.165,81.185,581000000.0
2009-02-23 19:50:00,81.19,81.27,81.19,81.255,762200000.0
2009-02-23 19:55:00,81.255,81.275,81.215,81.25,393400000.0
2009-02-23 20:00:00,81.24,81.37,81.23,81.33,667000000.0
2009-02-23 20:05:00,81.335,81.505,81.335,81.45,885200000.0
2009-02-23 20:10:00,81.45,81.48,81.385,81.415,826400000.0
2009-02-23 20:15:00,81.41,81.44,81.35,81.365,764000000.0
2009-02-23 20:20:00,81.37,81.37,81.275,81.345,625000000.0
2009-02-23 20:25:00,81.345,81.37,81.28,81.28,474800000.0
2009-02-23 20:30:00,81.28,81.335,81.215,81.245,484200000.0
2009-02-23 20:35:00,81.25,81.29,81.21,81.24,643000000.0
2009-02-23 20:40:00,81.24,81.32,81.2,81.3,655800000.0
2009-02-23 20:45:00,81.305,81.31,81.2,81.21,440200000.0
2009-02-23 20:50:00,81.21,81.215,81.17,81.19,367800000.0
2009-02-23 20:55:00,81.195,81.195,81.15,81.175,479600000.0
2009-02-23 21:00:00,81.175,81.19,81.075,81.09,637200000.0
2009-02-23 21:05:00,81.1,81.13,80.995,80.995,654000000.0
2009-02-23 21:10:00,81.0,81.09,80.985,81.015,726200000.0
2009-02-23 21:15:00,81.015,81.14,81.01,81.085,824200000.0
2009-02-23 21:20:00,81.085,81.135,81.08,81.11,638200000.0
2009-02-23 21:25:00,81.105,81.215,81.105,81.185,470400000.0
2009-02-23 21:30:00,81.185,81.225,81.09,81.185,883600000.0
2009-02-23 21:35:00,81.185,81.215,81.165,81.19,385400000.0
2009-02-23 21:40:00,81.195,81.205,81.065,81.065,562800000.0
2009-02-23 21:45:00,81.07,81.13,81.015,81.025,720000000.0
2009-02-23 21:50:00,81.03,81.075,80.965,81.01,886800000.0
2009-02-23 21:55:00,81.01,81.11,80.99,81.09,969200000.0
2009-02-23 22:00:00,81.09,81.095,81.03,81.075,636600000.0
2009-02-23 22:05:00,81.075,81.1,81.045,81.06,509400000.0
2009-02-23 22:10:00,81.055,81.085,80.99,80.995,570400000.0
2009-02-23 22:15:00,81.005,81.105,80.98,81.03,505099999.0
2009-02-23 22:20:00,81.025,81.035,80.97,80.97,478200000.0
2009-02-23 22:25:00,80.97,81.0,80.915,80.93,656600000.0
2009-02-23 22:30:00,80.925,81.005,80.91,81.005,727000000.0
2009-02-23 22:35:00,81.005,81.08,80.995,81.04,586600000.0
2009-02-23 22:40:00,81.035,81.045,80.84,80.865,758200000.0
2009-02-23 22:45:00,80.865,80.89,80.655,80.685,842200000.0
2009-02-23 22:50:00,80.69,80.795,80.665,80.785,827200000.0
2009-02-23 22:55:00,80.78,80.875,80.77,80.82,712400000.0
2009-02-23 23:00:00,80.815,80.935,80.815,80.92,786200000.0
2009-02-23 23:05:00,80.93,80.95,80.9,80.95,261600000.0
2009-02-23 23:10:00,80.95,80.955,80.845,80.86,289500000.0
2009-02-23 23:15:00,80.865,80.93,80.86,80.92,201600000.0
2009-02-23 23:20:00,80.915,81.035,80.91,81.0,328600000.0
2009-02-23 23:25:00,81.0,81.005,80.94,80.945,266400000.0
2009-02-23 23:30:00,80.945,80.945,80.895,80.925,290000000.0
2009-02-23 23:35:00,80.93,80.95,80.915,80.94,303000000.0
2009-02-23 23:40:00,80.93,80.955,80.92,80.95,303000000.0
2009-02-23 23:45:00,80.95,80.99,80.94,80.985,233200000.0
2009-02-23 23:50:00,80.985,80.985,80.94,80.97,322400000.0
2009-02-23 23:55:00,80.97,81.0,80.93,80.94,349200000.0
2009-02-24 00:00:00,80.94,80.94,80.832,80.838,129400000.0
2009-02-24 00:05:00,80.88,80.935,80.87,80.935,82200000.0
2009-02-24 00:10:00,80.94,80.95,80.925,80.935,21600000.0
2009-02-24 00:15:00,80.895,80.965,80.895,80.95,73000000.0
2009-02-24 00:20:00,80.945,80.945,80.93,80.93,92400000.0
2009-02-24 00:25:00,80.93,80.93,80.82,80.85,235800000.0
2009-02-24 00:30:00,80.855,80.875,80.83,80.85,108600000.0
2009-02-24 00:35:00,80.85,80.865,80.775,80.785,315400000.0
2009-02-24 00:40:00,80.775,80.785,80.705,80.72,326800000.0
2009-02-24 00:45:00,80.715,80.765,80.695,80.765,168000000.0
2009-02-24 00:50:00,80.76,80.78,80.72,80.75,253200000.0
2009-02-24 00:55:00,80.75,80.795,80.705,80.79,260600000.0
2009-02-24 01:00:00,80.8,80.85,80.795,80.83,403400000.0
2009-02-24 01:05:00,80.825,80.87,80.815,80.86,187400000.0
2009-02-24 01:10:00,80.855,80.9,80.855,80.9,254400000.0
2009-02-24 01:15:00,80.895,80.895,80.855,80.865,107600000.0
2009-02-24 01:20:00,80.865,80.87,80.805,80.805,364000000.0
2009-02-24 01:25:00,80.81,80.835,80.805,80.815,272200000.0
2009-02-24 01:30:00,80.815,80.83,80.79,80.825,231600000.0
2009-02-24 01:35:00,80.825,80.83,80.805,80.815,179600000.0
2009-02-24 01:40:00,80.815,80.83,80.785,80.79,328200000.0
2009-02-24 01:45:00,80.79,80.835,80.785,80.805,392000000.0
2009-02-24 01:50:00,80.805,80.815,80.68,80.73,602900000.0
2009-02-24 01:55:00,80.73,80.73,80.55,80.58,1012400002.0
2009-02-24 02:00:00,80.58,80.685,80.58,80.68,700800000.0
2009-02-24 02:05:00,80.685,80.74,80.58,80.635,761000000.0
2009-02-24 02:10:00,80.64,80.645,80.535,80.555,438600000.0
2009-02-24 02:15:00,80.56,80.58,80.485,80.525,654400000.0
2009-02-24 02:20:00,80.525,80.555,80.505,80.535,711000000.0
2009-02-24 02:25:00,80.54,80.6,80.52,80.595,536200000.0
2009-02-24 02:30:00,80.585,80.64,80.57,80.625,304400000.0
2009-02-24 02:35:00,80.62,80.64,80.595,80.6,314600000.0
2009-02-24 02:40:00,80.595,80.61,80.575,80.6,305400000.0
2009-02-24 02:45:00,80.595,80.6,80.54,80.56,304000000.0
2009-02-24 02:50:00,80.565,80.675,80.565,80.64,552900000.0
2009-02-24 02:55:00,80.64,80.735,80.595,80.735,503400000.0
2009-02-24 03:00:00,80.73,80.73,80.675,80.695,149600000.0
2009-02-24 03:05:00,80.7,80.875,80.7,80.875,378900000.0
2009-02-24 03:10:00,80.88,81.01,80.87,81.0,894700000.0
2009-02-24 03:15:00,81.005,81.115,80.96,80.97,1295200000.0
2009-02-24 03:20:00,80.975,81.075,80.97,81.045,1319200000.0
2009-02-24 03:25:00,81.045,81.21,81.04,81.155,670200000.0
2009-02-24 03:30:00,81.155,81.155,81.07,81.07,453400000.0
2009-02-24 03:35:00,81.075,81.095,81.005,81.055,1206600000.0
2009-02-24 03:40:00,81.06,81.15,81.045,81.13,696200000.0
2009-02-24 03:45:00,81.125,81.17,81.09,81.165,343000000.0
2009-02-24 03:50:00,81.18,81.185,81.13,81.135,196600000.0
2009-02-24 03:55:00,81.135,81.175,81.095,81.125,470000000.0
2009-02-24 04:00:00,81.125,81.125,81.005,81.045,657200000.0
2009-02-24 04:05:00,81.045,81.075,81.015,81.02,431400000.0
2009-02-24 04:10:00,81.02,81.03,80.985,80.995,613400000.0
2009-02-24 04:15:00,80.99,81.025,80.985,81.005,237000000.0
2009-02-24 04:20:00,81.0,81.02,80.975,81.02,279300000.0
2009-02-24 04:25:00,81.02,81.03,80.995,81.03,324200000.0
2009-02-24 04:30:00,81.03,81.075,81.005,81.015,445600000.0
2009-02-24 04:35:00,81.015,81.03,80.975,80.98,376600000.0
2009-02-24 04:40:00,80.98,81.02,80.965,80.97,189400000.0
2009-02-24 04:45:00,80.965,80.965,80.915,80.925,371000000.0
2009-02-24 04:50:00,80.925,80.945,80.885,80.905,414800000.0
2009-02-24 04:55:00,80.905,80.945,80.89,80.945,432000000.0
2009-02-24 05:00:00,80.94,81.125,80.935,81.115,672000000.0
2009-02-24 05:05:00,81.11,81.22,81.095,81.19,830600000.0
2009-02-24 05:10:00,81.19,81.28,81.165,81.26,617600000.0
2009-02-24 05:15:00,81.255,81.26,81.11,81.185,779200000.0
2009-02-24 05:20:00,81.185,81.23,81.165,81.185,395200000.0
2009-02-24 05:25:00,81.185,81.3,81.185,81.285,522000000.0
2009-02-24 05:30:00,81.285,81.345,81.205,81.225,722400000.0
2009-02-24 05:35:00,81.215,81.22,81.155,81.195,432800000.0
2009-02-24 05:40:00,81.2,81.24,81.19,81.2,678400000.0
2009-02-24 05:45:00,81.195,81.245,81.16,81.23,569000000.0
2009-02-24 05:50:00,81.23,81.45,81.23,81.33,1127200000.0
2009-02-24 05:55:00,81.335,81.47,81.295,81.33,1064800000.0
2009-02-24 06:00:00,81.325,81.42,81.315,81.4,1138200000.0
2009-02-24 06:05:00,81.395,81.445,81.33,81.34,1009200000.0
2009-02-24 06:10:00,81.33,81.445,81.33,81.43,520800000.0
2009-02-24 06:15:00,81.43,81.46,81.415,81.42,699400000.0
2009-02-24 06:20:00,81.415,81.465,81.365,81.445,1097400000.0
2009-02-24 06:25:00,81.445,81.54,81.435,81.49,622200000.0
2009-02-24 06:30:00,81.505,81.52,81.435,81.46,627600000.0
2009-02-24 06:35:00,81.46,81.465,81.265,81.265,585200000.0
2009-02-24 06:40:00,81.26,81.39,81.255,81.36,661000000.0
2009-02-24 06:45:00,81.36,81.365,81.25,81.275,577000000.0
2009-02-24 06:50:00,81.28,81.335,81.225,81.335,618800000.0
2009-02-24 06:55:00,81.34,81.355,81.3,81.335,529800000.0
2009-02-24 07:00:00,81.34,81.45,81.335,81.44,528000000.0
2009-02-24 07:05:00,81.44,81.52,81.435,81.495,788200000.0
2009-02-24 07:10:00,81.5,81.545,81.48,81.54,500200000.0
2009-02-24 07:15:00,81.545,81.55,81.46,81.46,604000000.0
2009-02-24 07:20:00,81.46,81.48,81.45,81.465,398600000.0
2009-02-24 07:25:00,81.465,81.515,81.455,81.515,301800000.0
2009-02-24 07:30:00,81.51,81.53,81.5,81.51,261400000.0
2009-02-24 07:35:00,81.505,81.535,81.465,81.47,470600000.0
2009-02-24 07:40:00,81.475,81.585,81.47,81.58,474800000.0
2009-02-24 07:45:00,81.585,81.66,81.57,81.61,819800000.0
2009-02-24 07:50:00,81.615,81.685,81.59,81.68,727600000.0
2009-02-24 07:55:00,81.68,81.74,81.655,81.685,868200000.0
2009-02-24 08:00:00,81.68,81.74,81.62,81.62,618200000.0
2009-02-24 08:05:00,81.62,81.625,81.48,81.545,1018800000.0
2009-02-24 08:10:00,81.55,81.56,81.435,81.485,984000000.0
2009-02-24 08:15:00,81.485,81.525,81.455,81.515,517800000.0
2009-02-24 08:20:00,81.515,81.515,81.415,81.42,417200000.0
2009-02-24 08:25:00,81.43,81.56,81.415,81.54,703200000.0
2009-02-24 08:30:00,81.545,81.575,81.46,81.47,860800000.0
2009-02-24 08:35:00,81.47,81.495,81.385,81.385,552600000.0
2009-02-24 08:40:00,81.38,81.41,81.33,81.385,727000000.0
2009-02-24 08:45:00,81.385,81.415,81.365,81.39,353200000.0
2009-02-24 08:50:00,81.39,81.465,81.39,81.465,521800000.0
2009-02-24 08:55:00,81.465,81.495,81.38,81.39,577000000.0
2009-02-24 09:00:00,81.39,81.455,81.33,81.425,835800000.0
2009-02-24 09:05:00,81.415,81.425,81.375,81.4,660600000.0
2009-02-24 09:10:00,81.4,81.525,81.4,81.525,657400000.0
2009-02-24 09:15:00,81.54,81.76,81.54,81.735,921800001.0
2009-02-24 09:20:00,81.73,81.745,81.63,81.745,777800000.0
2009-02-24 09:25:00,81.735,81.765,81.71,81.735,571400000.0
2009-02-24 09:30:00,81.735,81.825,81.705,81.73,969400000.0
2009-02-24 09:35:00,81.725,81.855,81.695,81.82,1056600000.0
2009-02-24 09:40:00,81.81,81.85,81.78,81.78,877800000.0
2009-02-24 09:45:00,81.785,81.795,81.73,81.745,623000000.0
2009-02-24 09:50:00,81.755,82.045,81.74,82.03,1089400000.0
2009-02-24 09:55:00,82.03,82.14,82.01,82.07,1517400000.0
2009-02-24 10:00:00,82.07,82.165,82.06,82.14,1525000000.0
2009-02-24 10:05:00,82.14,82.145,81.985,81.995,1182200000.0
2009-02-24 10:10:00,81.995,82.07,81.93,81.975,1044200000.0
2009-02-24 10:15:00,81.97,81.985,81.75,81.785,1116000000.0
2009-02-24 10:20:00,81.78,81.86,81.78,81.815,1356000000.0
2009-02-24 10:25:00,81.81,81.905,81.8,81.89,1090000000.0
2009-02-24 10:30:00,81.895,81.99,81.875,81.915,851200000.0
2009-02-24 10:35:00,81.91,82.065,81.895,82.055,928400000.0
2009-02-24 10:40:00,82.055,82.175,82.035,82.12,1376400000.0
2009-02-24 10:45:00,82.115,82.18,82.045,82.165,1445600000.0
2009-02-24 10:50:00,82.16,82.19,82.095,82.15,1113800000.0
2009-02-24 10:55:00,82.15,82.21,82.095,82.13,1358200000.0
2009-02-24 11:00:00,82.13,82.395,82.08,82.36,1617000000.0
2009-02-24 11:05:00,82.355,82.465,82.31,82.42,1386600000.0
2009-02-24 11:10:00,82.42,82.475,82.395,82.475,1377400000.0
2009-02-24 11:15:00,82.475,82.57,82.47,82.5,1454800000.0
2009-02-24 11:20:00,82.495,82.6,82.445,82.545,1559400000.0
2009-02-24 11:25:00,82.545,82.575,82.5,82.525,1153200000.0
2009-02-24 11:30:00,82.525,82.525,82.455,82.495,1065600000.0
2009-02-24 11:35:00,82.5,82.62,82.495,82.595,1146000000.0
2009-02-24 11:40:00,82.59,82.76,82.575,82.675,1607400000.0
2009-02-24 11:45:00,82.675,82.755,82.565,82.6,1384600000.0
2009-02-24 11:50:00,82.605,82.63,82.52,82.6,1315800000.0
2009-02-24 11:55:00,82.595,82.635,82.51,82.535,1057999999.0
2009-02-24 12:00:00,82.535,82.555,82.47,82.5,1356000000.0
2009-02-24 12:05:00,82.515,82.55,82.46,82.5,1074200000.0
2009-02-24 12:10:00,82.505,82.615,82.495,82.6,952000000.0
2009-02-24 12:15:00,82.605,82.76,82.59,82.72,1204900000.0
2009-02-24 12:20:00,82.715,82.745,82.635,82.7,801700000.0
2009-02-24 12:25:00,82.7,82.76,82.65,82.74,643200000.0
2009-02-24 12:30:00,82.74,82.74,82.65,82.69,745400000.0
2009-02-24 12:35:00,82.68,82.765,82.66,82.705,957000000.0
2009-02-24 12:40:00,82.71,82.785,82.645,82.685,1057200000.0
2009-02-24 12:45:00,82.685,82.69,82.61,82.615,817400000.0
2009-02-24 12:50:00,82.615,82.78,82.6,82.76,1348000000.0
2009-02-24 12:55:00,82.76,82.815,82.7,82.785,1112400000.0
2009-02-24 13:00:00,82.785,82.805,82.73,82.77,843600000.0
2009-02-24 13:05:00,82.765,82.785,82.735,82.77,673400000.0
2009-02-24 13:10:00,82.77,82.83,82.755,82.765,853600000.0
2009-02-24 13:15:00,82.77,82.785,82.715,82.725,497400000.0
2009-02-24 13:20:00,82.72,82.77,82.72,82.72,565000000.0
2009-02-24 13:25:00,82.72,82.72,82.66,82.665,695000000.0
2009-02-24 13:30:00,82.665,82.795,82.665,82.795,1013400001.0
2009-02-24 13:35:00,82.795,82.88,82.67,82.69,844000000.0
2009-02-24 13:40:00,82.69,82.73,82.63,82.72,1006800000.0
2009-02-24 13:45:00,82.715,82.81,82.71,82.78,816000000.0
2009-02-24 13:50:00,82.78,82.805,82.73,82.805,818400000.0
2009-02-24 13:55:00,82.81,82.825,82.705,82.76,743000000.0
2009-02-24 14:00:00,82.77,82.81,82.735,82.765,826000000.0
2009-02-24 14:05:00,82.765,82.77,82.715,82.715,624400000.0
2009-02-24 14:10:00,82.72,82.82,82.71,82.805,674600000.0
2009-02-24 14:15:00,82.805,82.855,82.785,82.835,1032600000.0
2009-02-24 14:20:00,82.83,82.895,82.75,82.76,783400000.0
2009-02-24 14:25:00,82.765,82.795,82.695,82.725,841400000.0
2009-02-24 14:30:00,82.725,82.725,82.61,82.635,1266200000.0
2009-02-24 14:35:00,82.64,82.72,82.63,82.705,840200000.0
2009-02-24 14:40:00,82.695,82.705,82.63,82.67,924200000.0
2009-02-24 14:45:00,82.66,82.7,82.63,82.675,892000000.0
2009-02-24 14:50:00,82.675,82.68,82.59,82.64,740200000.0
2009-02-24 14:55:00,82.64,82.66,82.6,82.645,619600000.0
2009-02-24 15:00:00,82.64,82.67,82.6,82.6,743800000.0
2009-02-24 15:05:00,82.6,82.605,82.54,82.59,838600000.0
2009-02-24 15:10:00,82.585,82.675,82.565,82.63,847600000.0
2009-02-24 15:15:00,82.63,82.725,82.63,82.71,841200000.0
2009-02-24 15:20:00,82.705,82.735,82.59,82.59,1053200000.0
2009-02-24 15:25:00,82.59,82.62,82.55,82.56,883400000.0
2009-02-24 15:30:00,82.56,82.595,82.49,82.53,912200000.0
2009-02-24 15:35:00,82.53,82.665,82.53,82.58,873200000.0
2009-02-24 15:40:00,82.58,82.61,82.435,82.465,1032400000.0
2009-02-24 15:45:00,82.46,82.52,82.415,82.515,642800000.0
2009-02-24 15:50:00,82.515,82.575,82.43,82.525,911800000.0
2009-02-24 15:55:00,82.525,82.555,82.465,82.515,978600000.0
2009-02-24 16:00:00,82.515,82.61,82.475,82.555,1081400000.0
2009-02-24 16:05:00,82.56,82.72,82.56,82.665,1071000000.0
2009-02-24 16:10:00,82.67,82.715,82.615,82.645,1240799999.0
2009-02-24 16:15:00,82.64,82.75,82.595,82.72,1299800000.0
2009-02-24 16:20:00,82.725,82.74,82.645,82.665,879600000.0
2009-02-24 16:25:00,82.67,82.74,82.625,82.645,786800000.0
2009-02-24 16:30:00,82.64,82.73,82.57,82.605,921200000.0
2009-02-24 16:35:00,82.625,82.735,82.61,82.725,1023800000.0
2009-02-24 16:40:00,82.73,82.815,82.71,82.805,721400000.0
2009-02-24 16:45:00,82.815,82.83,82.67,82.765,1031200000.0
2009-02-24 16:50:00,82.765,82.785,82.7,82.71,656800000.0
2009-02-24 16:55:00,82.715,82.72,82.595,82.615,871200000.0
2009-02-24 17:00:00,82.615,82.69,82.49,82.625,1286500000.0
2009-02-24 17:05:00,82.625,82.755,82.6,82.645,1098600000.0
2009-02-24 17:10:00,82.64,82.76,82.6,82.67,904600000.0
2009-02-24 17:15:00,82.675,82.695,82.63,82.685,964700001.0
2009-02-24 17:20:00,82.69,82.71,82.645,82.675,848600000.0
2009-02-24 17:25:00,82.68,82.74,82.605,82.725,1084000000.0
2009-02-24 17:30:00,82.725,82.79,82.66,82.725,1158400000.0
2009-02-24 17:35:00,82.725,82.87,82.725,82.835,1237600001.0
2009-02-24 17:40:00,82.835,83.0,82.825,82.99,1351800000.0
2009-02-24 17:45:00,83.005,83.105,82.98,83.075,1484000000.0
2009-02-24 17:50:00,83.08,83.095,82.855,83.065,1307800000.0
2009-02-24 17:55:00,83.06,83.06,82.845,82.9,1133700000.0
2009-02-24 18:00:00,82.905,82.925,82.825,82.865,842600000.0
2009-02-24 18:05:00,82.865,82.945,82.83,82.885,924800000.0
2009-02-24 18:10:00,82.885,82.915,82.765,82.8,1079600000.0
2009-02-24 18:15:00,82.805,82.855,82.695,82.745,682800000.0
2009-02-24 18:20:00,82.745,82.895,82.705,82.885,833800000.0
2009-02-24 18:25:00,82.885,82.915,82.815,82.845,935000000.0
2009-02-24 18:30:00,82.84,82.85,82.735,82.82,949600000.0
2009-02-24 18:35:00,82.82,82.835,82.715,82.755,871900000.0
2009-02-24 18:40:00,82.75,82.895,82.74,82.885,569000000.0
2009-02-24 18:45:00,82.89,82.89,82.73,82.735,724400000.0
2009-02-24 18:50:00,82.73,82.845,82.73,82.835,585400000.0
2009-02-24 18:55:00,82.845,82.88,82.75,82.75,691000000.0
2009-02-24 19:00:00,82.745,82.845,82.735,82.835,562800000.0
2009-02-24 19:05:00,82.835,82.86,82.78,82.8,617800000.0
2009-02-24 19:10:00,82.805,82.81,82.765,82.765,397600000.0
2009-02-24 19:15:00,82.765,82.915,82.735,82.915,821800000.0
2009-02-24 19:20:00,82.91,83.04,82.905,82.97,644200000.0
2009-02-24 19:25:00,82.965,82.97,82.9,82.92,459400000.0
2009-02-24 19:30:00,82.915,83.01,82.89,83.01,418600000.0
2009-02-24 19:35:00,83.005,83.08,82.965,83.04,565800000.0
2009-02-24 19:40:00,83.035,83.08,83.0,83.06,724800000.0
2009-02-24 19:45:00,83.06,83.1,83.05,83.065,439200000.0
2009-02-24 19:50:00,83.07,83.085,83.0,83.015,597400000.0
2009-02-24 19:55:00,83.005,83.015,82.865,82.865,547000000.0
2009-02-24 20:00:00,82.865,82.92,82.835,82.92,524200000.0
2009-02-24 20:05:00,82.91,82.995,82.91,82.95,488600000.0
2009-02-24 20:10:00,82.95,83.03,82.925,82.98,615200000.0
2009-02-24 20:15:00,82.97,83.05,82.97,83.025,414200000.0
2009-02-24 20:20:00,83.035,83.155,83.03,83.15,494800000.0
2009-02-24 20:25:00,83.15,83.195,83.09,83.195,673600000.0
2009-02-24 20:30:00,83.195,83.22,83.155,83.165,685400000.0
2009-02-24 20:35:00,83.16,83.41,83.15,83.365,750200000.0
2009-02-24 20:40:00,83.37,83.39,83.22,83.245,694000000.0
2009-02-24 20:45:00,83.235,83.25,83.12,83.15,659400000.0
2009-02-24 20:50:00,83.155,83.25,83.145,83.22,835800000.0
2009-02-24 20:55:00,83.22,83.37,83.215,83.35,864600000.0
2009-02-24 21:00:00,83.345,83.43,83.29,83.42,1037400000.0
2009-02-24 21:05:00,83.415,83.485,83.39,83.42,687400000.0
2009-02-24 21:10:00,83.425,83.425,83.355,83.37,379000000.0
2009-02-24 21:15:00,83.375,83.535,83.375,83.525,819800000.0
2009-02-24 21:20:00,83.525,83.625,83.495,83.61,810600000.0
2009-02-24 21:25:00,83.61,83.67,83.605,83.625,622800000.0
2009-02-24 21:30:00,83.62,83.64,83.575,83.585,761000000.0
2009-02-24 21:35:00,83.585,83.61,83.515,83.52,788600000.0
2009-02-24 21:40:00,83.525,83.555,83.45,83.465,510600000.0
2009-02-24 21:45:00,83.465,83.47,83.4,83.435,735400000.0
2009-02-24 21:50:00,83.435,83.445,83.35,83.42,526000000.0
2009-02-24 21:55:00,83.41,83.485,83.41,83.475,571400000.0
2009-02-24 22:00:00,83.48,83.515,83.385,83.43,547800000.0
2009-02-24 22:05:00,83.415,83.45,83.39,83.445,550200000.0
2009-02-24 22:10:00,83.445,83.495,83.445,83.47,159600000.0
2009-02-24 22:15:00,83.48,83.485,83.445,83.475,201000000.0
2009-02-24 22:20:00,83.485,83.495,83.46,83.48,238000000.0
2009-02-24 22:25:00,83.475,83.485,83.4,83.42,360400000.0
2009-02-24 22:30:00,83.415,83.45,83.375,83.38,366600000.0
2009-02-24 22:35:00,83.38,83.455,83.38,83.445,575800000.0
2009-02-24 22:40:00,83.445,83.495,83.445,83.455,420600000.0
2009-02-24 22:45:00,83.455,83.51,83.435,83.49,415600000.0
2009-02-24 22:50:00,83.495,83.51,83.465,83.495,406000000.0
2009-02-24 22:55:00,83.495,83.53,83.38,83.405,498800000.0
2009-02-24 23:00:00,83.405,83.445,83.385,83.44,457400000.0
2009-02-24 23:05:00,83.445,83.47,83.365,83.375,368600000.0
2009-02-24 23:10:00,83.37,83.39,83.35,83.36,311600000.0
2009-02-24 23:15:00,83.36,83.375,83.335,83.34,327800000.0
2009-02-24 23:20:00,83.345,83.4,83.34,83.37,369200000.0
2009-02-24 23:25:00,83.385,83.4,83.325,83.33,310800000.0
2009-02-24 23:30:00,83.335,83.365,83.325,83.355,343000000.0
2009-02-24 23:35:00,83.36,83.37,83.345,83.345,250800000.0
2009-02-24 23:40:00,83.345,83.345,83.28,83.3,274800000.0
2009-02-24 23:45:00,83.32,83.32,83.28,83.295,284500000.0
2009-02-24 23:50:00,83.29,83.305,83.275,83.29,303000000.0
2009-02-24 23:55:00,83.295,83.315,83.245,83.3,224400000.0
2009-02-25 00:00:00,83.285,83.29,83.23,83.24,178400000.0
2009-02-25 00:05:00,83.24,83.25,83.2,83.24,275400000.0
2009-02-25 00:10:00,83.255,83.29,83.18,83.265,321000000.0
2009-02-25 00:15:00,83.265,83.365,83.25,83.355,147400000.0
2009-02-25 00:20:00,83.34,83.4,83.33,83.385,100200000.0
2009-02-25 00:25:00,83.38,83.445,83.375,83.435,144200000.0
2009-02-25 00:30:00,83.435,83.53,83.335,83.455,309800000.0
2009-02-25 00:35:00,83.45,83.46,83.42,83.45,167400000.0
2009-02-25 00:40:00,83.46,83.495,83.455,83.458,129600000.0
2009-02-25 00:45:00,83.49,83.49,83.405,83.46,71200000.0
2009-02-25 00:50:00,83.455,83.495,83.45,83.475,136000000.0
2009-02-25 00:55:00,83.47,83.515,83.47,83.495,191100000.0
2009-02-25 01:00:00,83.495,83.555,83.495,83.515,203600000.0
2009-02-25 01:05:00,83.515,83.515,83.385,83.43,610800000.0
2009-02-25 01:10:00,83.43,83.46,83.425,83.45,176000000.0
2009-02-25 01:15:00,83.45,83.475,83.45,83.47,126800000.0
2009-02-25 01:20:00,83.475,83.48,83.455,83.47,104800000.0
2009-02-25 01:25:00,83.475,83.555,83.475,83.545,132400000.0
2009-02-25 01:30:00,83.54,83.57,83.5,83.545,360000000.0
2009-02-25 01:35:00,83.545,83.62,83.545,83.565,426400000.0
2009-02-25 01:40:00,83.565,83.565,83.425,83.425,465600000.0
2009-02-25 01:45:00,83.43,83.455,83.405,83.435,470200000.0
2009-02-25 01:50:00,83.43,83.455,83.385,83.395,449600000.0
2009-02-25 01:55:00,83.395,83.405,83.3,83.35,955200000.0
2009-02-25 02:00:00,83.35,83.36,83.27,83.31,683200000.0
2009-02-25 02:05:00,83.31,83.35,83.29,83.34,418000000.0
2009-02-25 02:10:00,83.345,83.365,83.305,83.35,604000000.0
2009-02-25 02:15:00,83.35,83.35,83.31,83.34,555600000.0
2009-02-25 02:20:00,83.33,83.43,83.325,83.355,540000000.0
2009-02-25 02:25:00,83.36,83.395,83.33,83.385,1144800000.0
2009-02-25 02:30:00,83.38,83.445,83.35,83.445,964600000.0
2009-02-25 02:35:00,83.46,83.5,83.44,83.445,668600000.0
2009-02-25 02:40:00,83.44,83.515,83.44,83.485,611800000.0
2009-02-25 02:45:00,83.485,83.53,83.455,83.5,1008200000.0
2009-02-25 02:50:00,83.5,83.5,83.335,83.41,1011000000.0
2009-02-25 02:55:00,83.405,83.405,83.295,83.31,1224400000.0
2009-02-25 03:00:00,83.305,83.35,83.3,83.34,517000000.0
2009-02-25 03:05:00,83.34,83.365,83.3,83.36,732000000.0
2009-02-25 03:10:00,83.36,83.365,83.18,83.24,1313100000.0
2009-02-25 03:15:00,83.24,83.285,83.11,83.15,2062000000.0
2009-02-25 03:20:00,83.145,83.215,83.135,83.21,901200000.0
2009-02-25 03:25:00,83.21,83.255,83.185,83.23,821600000.0
2009-02-25 03:30:00,83.235,83.295,83.225,83.265,653800000.0
2009-02-25 03:35:00,83.255,83.265,83.145,83.165,1257800000.0
2009-02-25 03:40:00,83.165,83.23,83.135,83.22,1279000000.0
2009-02-25 03:45:00,83.225,83.235,83.19,83.2,485800000.0
2009-02-25 03:50:00,83.205,83.315,83.195,83.31,404400000.0
2009-02-25 03:55:00,83.31,83.325,83.27,83.275,691400000.0
2009-02-25 04:00:00,83.27,83.345,83.265,83.315,661400000.0
2009-02-25 04:05:00,83.31,83.33,83.3,83.33,515800000.0
2009-02-25 04:10:00,83.325,83.34,83.32,83.33,305600000.0
2009-02-25 04:15:00,83.33,83.335,83.305,83.32,393000000.0
2009-02-25 04:20:00,83.315,83.32,83.27,83.27,464400000.0
2009-02-25 04:25:00,83.27,83.31,83.27,83.29,270600000.0
2009-02-25 04:30:00,83.3,83.315,83.28,83.28,191000000.0
2009-02-25 04:35:00,83.28,83.28,83.235,83.265,661800000.0
2009-02-25 04:40:00,83.27,83.455,83.27,83.415,668600000.0
2009-02-25 04:45:00,83.42,83.47,83.41,83.445,864200000.0
2009-02-25 04:50:00,83.445,83.705,83.425,83.61,1524699999.0
2009-02-25 04:55:00,83.61,83.76,83.59,83.665,1548000001.0
2009-02-25 05:00:00,83.67,83.685,83.6,83.61,940400000.0
2009-02-25 05:05:00,83.61,83.61,83.56,83.57,593600000.0
2009-02-25 05:10:00,83.575,83.625,83.505,83.515,1239600000.0
2009-02-25 05:15:00,83.515,83.515,83.355,83.505,1632600000.0
2009-02-25 05:20:00,83.52,83.545,83.395,83.42,788200000.0
2009-02-25 05:25:00,83.41,83.525,83.4,83.515,713000000.0
2009-02-25 05:30:00,83.515,83.575,83.49,83.56,538400000.0
2009-02-25 05:35:00,83.56,83.56,83.515,83.53,582800000.0
2009-02-25 05:40:00,83.53,83.53,83.45,83.45,814200000.0
2009-02-25 05:45:00,83.45,83.47,83.395,83.405,465600000.0
2009-02-25 05:50:00,83.405,83.47,83.375,83.455,928600000.0
2009-02-25 05:55:00,83.455,83.485,83.3,83.305,1004000000.0
2009-02-25 06:00:00,83.305,83.365,83.305,83.345,827600000.0
2009-02-25 06:05:00,83.345,83.355,83.285,83.3,464900000.0
2009-02-25 06:10:00,83.295,83.315,83.29,83.29,542000000.0
2009-02-25 06:15:00,83.29,83.315,83.27,83.285,484400000.0
2009-02-25 06:20:00,83.295,83.305,83.255,83.255,517400000.0
2009-02-25 06:25:00,83.255,83.28,83.25,83.265,314800000.0
2009-02-25 06:30:00,83.26,83.315,83.26,83.315,374000000.0
2009-02-25 06:35:00,83.32,83.415,83.29,83.4,745000000.0
2009-02-25 06:40:00,83.41,83.49,83.395,83.49,897200000.0
2009-02-25 06:45:00,83.485,83.585,83.435,83.58,808000000.0
2009-02-25 06:50:00,83.585,83.68,83.51,83.655,1040400000.0
2009-02-25 06:55:00,83.66,83.67,83.565,83.57,1017400000.0
2009-02-25 07:00:00,83.575,83.595,83.43,83.485,992400000.0
2009-02-25 07:05:00,83.485,83.55,83.455,83.525,946400000.0
2009-02-25 07:10:00,83.525,83.59,83.515,83.53,702000000.0
2009-02-25 07:15:00,83.53,83.56,83.51,83.515,329600000.0
2009-02-25 07:20:00,83.515,83.545,83.51,83.52,429200000.0
2009-02-25 07:25:00,83.51,83.565,83.51,83.56,590800000.0
2009-02-25 07:30:00,83.565,83.595,83.53,83.565,359800000.0
2009-02-25 07:35:00,83.56,83.59,83.54,83.575,413800000.0
2009-02-25 07:40:00,83.575,83.685,83.57,83.635,691800000.0
2009-02-25 07:45:00,83.635,83.655,83.525,83.54,1059600000.0
2009-02-25 07:50:00,83.545,83.62,83.545,83.595,926400000.0
2009-02-25 07:55:00,83.595,83.64,83.58,83.62,626400000.0
2009-02-25 08:00:00,83.615,83.62,83.58,83.595,745600000.0
2009-02-25 08:05:00,83.59,83.65,83.585,83.6,675800000.0
2009-02-25 08:10:00,83.6,83.6,83.445,83.465,971600000.0
2009-02-25 08:15:00,83.465,83.47,83.425,83.455,924600000.0
2009-02-25 08:20:00,83.455,83.505,83.45,83.485,355600000.0
2009-02-25 08:25:00,83.49,83.555,83.48,83.495,685200000.0
2009-02-25 08:30:00,83.495,83.525,83.425,83.455,706000000.0
2009-02-25 08:35:00,83.45,83.455,83.35,83.43,853400000.0
2009-02-25 08:40:00,83.425,83.425,83.36,83.415,501600000.0
2009-02-25 08:45:00,83.415,83.475,83.39,83.39,736800000.0
2009-02-25 08:50:00,83.395,83.455,83.395,83.42,597000000.0
2009-02-25 08:55:00,83.43,83.445,83.335,83.37,785600000.0
2009-02-25 09:00:00,83.375,83.4,83.25,83.3,1104700000.0
2009-02-25 09:05:00,83.3,83.49,83.3,83.39,648000000.0
2009-02-25 09:10:00,83.385,83.5,83.37,83.49,779600000.0
2009-02-25 09:15:00,83.485,83.59,83.455,83.57,946000000.0
2009-02-25 09:20:00,83.57,83.66,83.565,83.635,550000000.0
2009-02-25 09:25:00,83.64,83.64,83.6,83.63,426600000.0
2009-02-25 09:30:00,83.63,83.73,83.58,83.715,1231800000.0
2009-02-25 09:35:00,83.715,83.715,83.605,83.65,846400000.0
2009-02-25 09:40:00,83.655,83.68,83.6,83.665,953400000.0
2009-02-25 09:45:00,83.665,83.795,83.645,83.78,1559800000.0
2009-02-25 09:50:00,83.785,83.83,83.715,83.735,1074600000.0
2009-02-25 09:55:00,83.73,83.875,83.725,83.85,1160800000.0
2009-02-25 10:00:00,83.845,83.905,83.83,83.88,1475000000.0
2009-02-25 10:05:00,83.88,83.915,83.855,83.885,1226700000.0
2009-02-25 10:10:00,83.885,83.945,83.855,83.905,1071000000.0
2009-02-25 10:15:00,83.9,83.955,83.85,83.87,1196800000.0
2009-02-25 10:20:00,83.875,83.885,83.76,83.78,1266200000.0
2009-02-25 10:25:00,83.78,83.805,83.69,83.8,1275000000.0
2009-02-25 10:30:00,83.8,83.885,83.785,83.86,1432400000.0
2009-02-25 10:35:00,83.86,83.9,83.705,83.74,1416800000.0
2009-02-25 10:40:00,83.74,83.76,83.585,83.595,1110699999.0
2009-02-25 10:45:00,83.6,83.735,83.595,83.735,1118200000.0
2009-02-25 10:50:00,83.735,83.81,83.72,83.755,1142000000.0
2009-02-25 10:55:00,83.755,83.755,83.64,83.655,937600000.0
2009-02-25 11:00:00,83.655,83.675,83.59,83.63,923200000.0
2009-02-25 11:05:00,83.625,83.64,83.53,83.565,1183800000.0
2009-02-25 11:10:00,83.56,83.675,83.56,83.65,922400000.0
2009-02-25 11:15:00,83.64,83.765,83.62,83.74,1266400000.0
2009-02-25 11:20:00,83.735,83.76,83.645,83.75,795000000.0
2009-02-25 11:25:00,83.755,83.82,83.73,83.76,834800000.0
2009-02-25 11:30:00,83.76,83.83,83.76,83.765,971200000.0
2009-02-25 11:35:00,83.765,83.81,83.74,83.74,605800000.0
2009-02-25 11:40:00,83.745,83.745,83.55,83.645,1173500000.0
2009-02-25 11:45:00,83.645,83.65,83.555,83.575,870400000.0
2009-02-25 11:50:00,83.575,83.605,83.52,83.52,754200000.0
2009-02-25 11:55:00,83.52,83.59,83.355,83.535,1322500000.0
2009-02-25 12:00:00,83.535,83.655,83.535,83.605,1115500000.0
2009-02-25 12:05:00,83.605,83.61,83.475,83.52,983200000.0
2009-02-25 12:10:00,83.525,83.64,83.505,83.59,1152400000.0
2009-02-25 12:15:00,83.6,83.625,83.575,83.59,681200000.0
2009-02-25 12:20:00,83.59,83.66,83.565,83.615,1366000000.0
2009-02-25 12:25:00,83.62,83.69,83.61,83.615,637200000.0
2009-02-25 12:30:00,83.62,83.675,83.595,83.665,974600000.0
2009-02-25 12:35:00,83.66,83.725,83.645,83.71,1017600000.0
2009-02-25 12:40:00,83.715,83.74,83.695,83.7,878800000.0
2009-02-25 12:45:00,83.7,83.745,83.595,83.595,1182100000.0
2009-02-25 12:50:00,83.59,83.61,83.525,83.545,958400000.0
2009-02-25 12:55:00,83.54,83.605,83.54,83.58,1217000000.0
2009-02-25 13:00:00,83.58,83.58,83.385,83.46,1307400000.0
2009-02-25 13:05:00,83.46,83.49,83.305,83.415,1357000000.0
2009-02-25 13:10:00,83.42,83.42,83.23,83.245,1349500000.0
2009-02-25 13:15:00,83.24,83.28,83.21,83.235,1349600000.0
2009-02-25 13:20:00,83.235,83.41,83.215,83.41,1133800000.0
2009-02-25 13:25:00,83.41,83.43,83.365,83.38,956800000.0
2009-02-25 13:30:00,83.385,83.385,83.245,83.245,949600000.0
2009-02-25 13:35:00,83.245,83.26,83.15,83.215,1338600000.0
2009-02-25 13:40:00,83.215,83.33,83.195,83.325,988800000.0
2009-02-25 13:45:00,83.325,83.34,82.945,83.065,1783400000.0
2009-02-25 13:50:00,83.06,83.2,83.02,83.2,1616300000.0
2009-02-25 13:55:00,83.21,83.21,83.06,83.105,1617000000.0
2009-02-25 14:00:00,83.105,83.175,83.065,83.065,1101400000.0
2009-02-25 14:05:00,83.065,83.16,83.06,83.09,1076600000.0
2009-02-25 14:10:00,83.09,83.18,83.065,83.17,1061600000.0
2009-02-25 14:15:00,83.17,83.29,83.145,83.27,1182600000.0
2009-02-25 14:20:00,83.265,83.27,83.13,83.19,978000000.0
2009-02-25 14:25:00,83.185,83.205,83.02,83.02,1232200000.0
2009-02-25 14:30:00,83.015,83.13,82.97,83.005,1065600000.0
2009-02-25 14:35:00,83.01,83.085,82.975,83.085,739000000.0
2009-02-25 14:40:00,83.09,83.115,83.08,83.085,516000000.0
2009-02-25 14:45:00,83.085,83.135,83.07,83.12,659800000.0
2009-02-25 14:50:00,83.12,83.16,83.11,83.14,393400000.0
2009-02-25 14:55:00,83.14,83.27,83.12,83.255,597800000.0
2009-02-25 15:00:00,83.255,83.33,83.18,83.33,627400000.0
2009-02-25 15:05:00,83.33,83.345,83.21,83.23,646200000.0
2009-02-25 15:10:00,83.23,83.36,83.22,83.325,777400000.0
2009-02-25 15:15:00,83.335,83.335,83.24,83.25,730600000.0
2009-02-25 15:20:00,83.24,83.4,83.19,83.365,856000000.0
2009-02-25 15:25:00,83.365,83.38,83.29,83.315,671000000.0
2009-02-25 15:30:00,83.32,83.4,83.305,83.35,851000000.0
2009-02-25 15:35:00,83.345,83.38,83.27,83.295,1186000000.0
2009-02-25 15:40:00,83.3,83.305,83.195,83.275,933400000.0
2009-02-25 15:45:00,83.27,83.31,83.235,83.29,740200000.0
2009-02-25 15:50:00,83.31,83.395,83.295,83.39,967200000.0
2009-02-25 15:55:00,83.39,83.51,83.345,83.45,1559600000.0
2009-02-25 16:00:00,83.45,83.575,83.43,83.565,1770200000.0
2009-02-25 16:05:00,83.565,83.61,83.51,83.585,713200000.0
2009-02-25 16:10:00,83.59,83.655,83.555,83.56,1104200000.0
2009-02-25 16:15:00,83.56,83.575,83.46,83.48,1328600000.0
2009-02-25 16:20:00,83.48,83.485,83.375,83.395,1349300000.0
2009-02-25 16:25:00,83.4,83.46,83.38,83.39,828400000.0
2009-02-25 16:30:00,83.39,83.485,83.375,83.465,961800000.0
2009-02-25 16:35:00,83.465,83.475,83.355,83.405,1208400000.0
2009-02-25 16:40:00,83.405,83.51,83.385,83.485,1392000000.0
2009-02-25 16:45:00,83.485,83.49,83.29,83.405,1267600000.0
2009-02-25 16:50:00,83.4,83.47,83.35,83.47,1042400000.0
2009-02-25 16:55:00,83.47,83.47,83.39,83.395,911400000.0
2009-02-25 17:00:00,83.39,83.435,83.29,83.315,1432400000.0
2009-02-25 17:05:00,83.31,83.315,83.07,83.185,1278000000.0
2009-02-25 17:10:00,83.19,83.315,83.105,83.195,1156600000.0
2009-02-25 17:15:00,83.195,83.22,83.08,83.175,1319800000.0
2009-02-25 17:20:00,83.175,83.32,83.165,83.29,1150600000.0
2009-02-25 17:25:00,83.28,83.295,83.21,83.27,946700000.0
2009-02-25 17:30:00,83.275,83.335,83.25,83.275,952000000.0
2009-02-25 17:35:00,83.275,83.315,83.225,83.27,933600000.0
2009-02-25 17:40:00,83.27,83.29,83.205,83.225,1063000000.0
2009-02-25 17:45:00,83.225,83.25,83.06,83.13,1325600000.0
2009-02-25 17:50:00,83.13,83.175,83.105,83.13,966800000.0
2009-02-25 17:55:00,83.13,83.14,83.055,83.08,898000000.0
2009-02-25 18:00:00,83.085,83.21,83.035,83.14,1287000000.0
2009-02-25 18:05:00,83.135,83.515,83.135,83.465,1751000000.0
2009-02-25 18:10:00,83.47,83.61,83.39,83.585,1341600000.0
2009-02-25 18:15:00,83.585,83.605,83.445,83.565,1292400000.0
2009-02-25 18:20:00,83.565,83.61,83.54,83.565,1081800000.0
2009-02-25 18:25:00,83.565,83.74,83.525,83.695,1141600000.0
2009-02-25 18:30:00,83.695,83.715,83.62,83.64,1128400000.0
2009-02-25 18:35:00,83.65,83.73,83.605,83.605,883200000.0
2009-02-25 18:40:00,83.605,83.65,83.565,83.63,837600000.0
2009-02-25 18:45:00,83.63,83.66,83.595,83.65,741800000.0
2009-02-25 18:50:00,83.65,83.695,83.565,83.57,590600000.0
2009-02-25 18:55:00,83.57,83.58,83.44,83.555,931000000.0
2009-02-25 19:00:00,83.55,83.575,83.475,83.505,674200000.0
2009-02-25 19:05:00,83.505,83.545,83.49,83.51,553200000.0
2009-02-25 19:10:00,83.51,83.605,83.5,83.58,679000000.0
2009-02-25 19:15:00,83.575,83.61,83.525,83.535,607600000.0
2009-02-25 19:20:00,83.545,83.6,83.53,83.55,453000000.0
2009-02-25 19:25:00,83.545,83.615,83.545,83.58,349800000.0
2009-02-25 19:30:00,83.575,83.61,83.52,83.52,553800000.0
2009-02-25 19:35:00,83.525,83.525,83.43,83.435,562000000.0
2009-02-25 19:40:00,83.44,83.44,83.175,83.2,646000000.0
2009-02-25 19:45:00,83.195,83.325,83.16,83.31,980400000.0
2009-02-25 19:50:00,83.31,83.38,83.235,83.24,1150600000.0
2009-02-25 19:55:00,83.24,83.325,83.21,83.325,580600000.0
2009-02-25 20:00:00,83.325,83.465,83.3,83.385,850400000.0
2009-02-25 20:05:00,83.385,83.395,83.31,83.36,767400000.0
2009-02-25 20:10:00,83.365,83.395,83.265,83.305,649800000.0
2009-02-25 20:15:00,83.305,83.35,83.285,83.33,445000000.0
2009-02-25 20:20:00,83.33,83.33,83.285,83.33,574200000.0
2009-02-25 20:25:00,83.325,83.375,83.31,83.315,569400000.0
2009-02-25 20:30:00,83.31,83.375,83.305,83.35,571200000.0
2009-02-25 20:35:00,83.345,83.395,83.32,83.395,679400000.0
2009-02-25 20:40:00,83.4,83.465,83.38,83.41,627400000.0
2009-02-25 20:45:00,83.41,83.53,83.39,83.515,742400000.0
2009-02-25 20:50:00,83.51,83.53,83.465,83.49,958400000.0
2009-02-25 20:55:00,83.49,83.59,83.43,83.495,1068400000.0
2009-02-25 21:00:00,83.49,83.525,83.38,83.38,1045600000.0
2009-02-25 21:05:00,83.375,83.385,83.255,83.33,935600000.0
2009-02-25 21:10:00,83.34,83.415,83.305,83.365,956800000.0
2009-02-25 21:15:00,83.37,83.41,83.285,83.285,927200000.0
2009-02-25 21:20:00,83.285,83.405,83.285,83.39,682400000.0
2009-02-25 21:25:00,83.395,83.41,83.345,83.39,801600000.0
2009-02-25 21:30:00,83.395,83.42,83.27,83.29,599800000.0
2009-02-25 21:35:00,83.29,83.31,83.25,83.3,831400000.0
2009-02-25 21:40:00,83.3,83.335,83.29,83.325,640200000.0
2009-02-25 21:45:00,83.325,83.5,83.245,83.25,1176800000.0
2009-02-25 21:50:00,83.25,83.305,83.155,83.185,1241200000.0
2009-02-25 21:55:00,83.19,83.285,83.18,83.25,1096400000.0
2009-02-25 22:00:00,83.25,83.275,83.19,83.265,1099800000.0
2009-02-25 22:05:00,83.27,83.31,83.24,83.265,693800000.0
2009-02-25 22:10:00,83.265,83.325,83.195,83.305,851400000.0
2009-02-25 22:15:00,83.31,83.495,83.31,83.465,793000000.0
2009-02-25 22:20:00,83.465,83.475,83.395,83.425,858200000.0
2009-02-25 22:25:00,83.425,83.5,83.42,83.45,528200000.0
2009-02-25 22:30:00,83.455,83.455,83.37,83.41,455800000.0
2009-02-25 22:35:00,83.405,83.445,83.385,83.4,697800000.0
2009-02-25 22:40:00,83.4,83.425,83.375,83.415,646400000.0
2009-02-25 22:45:00,83.42,83.475,83.33,83.34,587800000.0
2009-02-25 22:50:00,83.34,83.39,83.34,83.355,559200000.0
2009-02-25 22:55:00,83.355,83.375,83.245,83.32,748400000.0
2009-02-25 23:00:00,83.32,83.44,83.315,83.405,580600000.0
2009-02-25 23:05:00,83.405,83.49,83.35,83.435,690000000.0
2009-02-25 23:10:00,83.44,83.47,83.375,83.415,823400000.0
2009-02-25 23:15:00,83.42,83.43,83.34,83.375,628000000.0
2009-02-25 23:20:00,83.38,83.4,83.27,83.295,406200000.0
2009-02-25 23:25:00,83.31,83.345,83.25,83.3,461200000.0
2009-02-25 23:30:00,83.305,83.335,83.26,83.31,433600000.0
2009-02-25 23:35:00,83.31,83.31,83.25,83.27,435600000.0
2009-02-25 23:40:00,83.28,83.31,83.245,83.255,220600000.0
2009-02-25 23:45:00,83.255,83.275,83.215,83.23,335800000.0
2009-02-25 23:50:00,83.245,83.25,83.225,83.225,291400000.0
2009-02-25 23:55:00,83.225,83.245,83.215,83.235,239800000.0
2009-02-26 00:00:00,83.225,83.23,83.15,83.195,103600000.0
2009-02-26 00:05:00,83.195,83.225,83.13,83.225,131600000.0
2009-02-26 00:10:00,83.23,83.27,83.225,83.26,133200000.0
2009-02-26 00:15:00,83.265,83.31,83.25,83.305,57200000.0
2009-02-26 00:20:00,83.3,83.3,83.22,83.25,162600000.0
2009-02-26 00:25:00,83.25,83.25,83.215,83.25,89900000.0
2009-02-26 00:30:00,83.25,83.255,83.22,83.255,197200000.0
2009-02-26 00:35:00,83.255,83.255,83.169,83.169,543200000.0
2009-02-26 00:40:00,83.25,83.25,83.25,83.25,28800000.0
2009-02-26 00:45:00,83.25,83.25,83.185,83.215,120900000.0
2009-02-26 00:50:00,83.215,83.25,83.157,83.225,318600000.0
2009-02-26 00:55:00,83.225,83.265,83.22,83.26,300000000.0
2009-02-26 01:00:00,83.26,83.32,83.245,83.315,240400000.0
2009-02-26 01:05:00,83.315,83.37,83.31,83.37,258800000.0
2009-02-26 01:10:00,83.355,83.37,83.295,83.32,404600000.0
2009-02-26 01:15:00,83.32,83.345,83.285,83.3,253400000.0
2009-02-26 01:20:00,83.3,83.365,83.285,83.325,181400000.0
2009-02-26 01:25:00,83.325,83.35,83.295,83.345,260400000.0
2009-02-26 01:30:00,83.345,83.37,83.32,83.345,470800000.0
2009-02-26 01:35:00,83.35,83.38,83.335,83.34,381600000.0
2009-02-26 01:40:00,83.34,83.36,83.315,83.32,137000000.0
2009-02-26 01:45:00,83.32,83.335,83.26,83.3,313000000.0
2009-02-26 01:50:00,83.3,83.335,83.285,83.325,349800000.0
2009-02-26 01:55:00,83.33,83.33,83.22,83.23,275800000.0
2009-02-26 02:00:00,83.23,83.24,83.21,83.23,447900000.0
2009-02-26 02:05:00,83.23,83.32,83.16,83.32,427000000.0
2009-02-26 02:10:00,83.32,83.405,83.3,83.38,573100000.0
2009-02-26 02:15:00,83.37,83.42,83.355,83.405,494400000.0
2009-02-26 02:20:00,83.41,83.415,83.35,83.35,301200000.0
2009-02-26 02:25:00,83.35,83.38,83.335,83.36,377400000.0
2009-02-26 02:30:00,83.36,83.47,83.36,83.445,354400000.0
2009-02-26 02:35:00,83.44,83.47,83.42,83.455,403200000.0
2009-02-26 02:40:00,83.455,83.51,83.45,83.51,233600000.0
2009-02-26 02:45:00,83.515,83.58,83.475,83.505,556000000.0
2009-02-26 02:50:00,83.5,83.52,83.4,83.43,393600000.0
2009-02-26 02:55:00,83.42,83.5,83.405,83.47,457600000.0
2009-02-26 03:00:00,83.47,83.5,83.47,83.5,202800000.0
2009-02-26 03:05:00,83.49,83.61,83.475,83.59,438400000.0
2009-02-26 03:10:00,83.58,83.685,83.58,83.67,439600000.0
2009-02-26 03:15:00,83.675,83.785,83.66,83.71,644800000.0
2009-02-26 03:20:00,83.71,83.715,83.67,83.67,342400000.0
2009-02-26 03:25:00,83.675,83.695,83.625,83.65,294000000.0
2009-02-26 03:30:00,83.65,83.665,83.615,83.65,351200000.0
2009-02-26 03:35:00,83.655,83.655,83.575,83.58,317400000.0
2009-02-26 03:40:00,83.585,83.61,83.535,83.61,254200000.0
2009-02-26 03:45:00,83.61,83.655,83.57,83.65,487200000.0
2009-02-26 03:50:00,83.655,83.71,83.625,83.625,466800000.0
2009-02-26 03:55:00,83.63,83.645,83.585,83.64,502400000.0
2009-02-26 04:00:00,83.645,83.655,83.625,83.655,472600000.0
2009-02-26 04:05:00,83.66,83.665,83.54,83.56,358200000.0
2009-02-26 04:10:00,83.56,83.585,83.51,83.53,637600000.0
2009-02-26 04:15:00,83.535,83.56,83.51,83.515,396800000.0
2009-02-26 04:20:00,83.51,83.57,83.51,83.565,453800000.0
2009-02-26 04:25:00,83.56,83.65,83.56,83.61,489200000.0
2009-02-26 04:30:00,83.605,83.615,83.555,83.555,418200000.0
2009-02-26 04:35:00,83.555,83.585,83.54,83.585,341400000.0
2009-02-26 04:40:00,83.61,83.61,83.575,83.595,138400000.0
2009-02-26 04:45:00,83.6,83.64,83.6,83.635,350400000.0
2009-02-26 04:50:00,83.635,83.635,83.585,83.585,453600000.0
2009-02-26 04:55:00,83.585,83.6,83.545,83.555,438200000.0
2009-02-26 05:00:00,83.555,83.58,83.555,83.56,226800000.0
2009-02-26 05:05:00,83.56,83.595,83.53,83.555,424500000.0
2009-02-26 05:10:00,83.55,83.595,83.54,83.595,200800000.0
2009-02-26 05:15:00,83.595,83.595,83.55,83.58,377400000.0
2009-02-26 05:20:00,83.58,83.625,83.555,83.565,252200000.0
2009-02-26 05:25:00,83.57,83.58,83.54,83.58,261400000.0
2009-02-26 05:30:00,83.575,83.59,83.55,83.58,210800000.0
2009-02-26 05:35:00,83.58,83.59,83.56,83.585,152400000.0
2009-02-26 05:40:00,83.585,83.66,83.585,83.65,267400000.0
2009-02-26 05:45:00,83.65,83.69,83.63,83.66,580000000.0
2009-02-26 05:50:00,83.665,83.74,83.65,83.74,603600000.0
2009-02-26 05:55:00,83.74,83.78,83.675,83.735,573200000.0
2009-02-26 06:00:00,83.73,83.735,83.69,83.71,311000000.0
2009-02-26 06:05:00,83.71,83.71,83.68,83.7,228200000.0
2009-02-26 06:10:00,83.7,83.725,83.695,83.7,379000000.0
2009-02-26 06:15:00,83.705,83.755,83.705,83.74,301800000.0
2009-02-26 06:20:00,83.75,83.75,83.64,83.66,496200000.0
2009-02-26 06:25:00,83.665,83.705,83.665,83.695,209200000.0
2009-02-26 06:30:00,83.7,83.715,83.65,83.695,316600000.0
2009-02-26 06:35:00,83.7,83.72,83.645,83.655,483600000.0
2009-02-26 06:40:00,83.65,83.66,83.595,83.625,324200000.0
2009-02-26 06:45:00,83.63,83.675,83.63,83.665,285000000.0
2009-02-26 06:50:00,83.665,83.7,83.65,83.7,359200000.0
2009-02-26 06:55:00,83.705,83.71,83.62,83.625,328000000.0
2009-02-26 07:00:00,83.625,83.625,83.58,83.61,464200000.0
2009-02-26 07:05:00,83.61,83.635,83.585,83.595,358800000.0
2009-02-26 07:10:00,83.595,83.625,83.59,83.59,231200000.0
2009-02-26 07:15:00,83.59,83.61,83.59,83.59,273000000.0
2009-02-26 07:20:00,83.59,83.595,83.425,83.43,767700000.0
2009-02-26 07:25:00,83.435,83.525,83.41,83.525,676400000.0
2009-02-26 07:30:00,83.515,83.515,83.425,83.46,683000000.0
2009-02-26 07:35:00,83.465,83.48,83.445,83.48,332800000.0
2009-02-26 07:40:00,83.485,83.57,83.48,83.55,379600000.0
2009-02-26 07:45:00,83.55,83.55,83.495,83.5,287200000.0
2009-02-26 07:50:00,83.505,83.53,83.49,83.525,212000000.0
2009-02-26 07:55:00,83.515,83.54,83.505,83.52,246600000.0
2009-02-26 08:00:00,83.525,83.525,83.43,83.495,486200000.0
2009-02-26 08:05:00,83.495,83.5,83.365,83.37,554000000.0
2009-02-26 08:10:00,83.36,83.47,83.36,83.435,807400000.0
2009-02-26 08:15:00,83.435,83.48,83.435,83.44,601400000.0
2009-02-26 08:20:00,83.44,83.57,83.435,83.555,855000000.0
2009-02-26 08:25:00,83.555,83.555,83.445,83.46,818600000.0
2009-02-26 08:30:00,83.46,83.505,83.43,83.44,450000000.0
2009-02-26 08:35:00,83.44,83.47,83.4,83.44,750200000.0
2009-02-26 08:40:00,83.44,83.56,83.44,83.52,1002400000.0
2009-02-26 08:45:00,83.52,83.585,83.475,83.58,958800000.0
2009-02-26 08:50:00,83.585,83.59,83.52,83.555,792800000.0
2009-02-26 08:55:00,83.555,83.655,83.52,83.605,750800000.0
2009-02-26 09:00:00,83.605,83.635,83.54,83.585,914400000.0
2009-02-26 09:05:00,83.585,83.635,83.555,83.595,717200000.0
2009-02-26 09:10:00,83.595,83.6,83.5,83.525,848000000.0
2009-02-26 09:15:00,83.54,83.595,83.51,83.515,404400000.0
2009-02-26 09:20:00,83.515,83.54,83.5,83.53,362600000.0
2009-02-26 09:25:00,83.53,83.635,83.51,83.585,538800000.0
2009-02-26 09:30:00,83.58,83.62,83.54,83.54,649800000.0
2009-02-26 09:35:00,83.54,83.565,83.5,83.545,743000000.0
2009-02-26 09:40:00,83.545,83.605,83.505,83.605,796800000.0
2009-02-26 09:45:00,83.605,83.65,83.56,83.61,1427000000.0
2009-02-26 09:50:00,83.605,83.685,83.605,83.68,1060600000.0
2009-02-26 09:55:00,83.675,83.675,83.595,83.605,1168000000.0
2009-02-26 10:00:00,83.605,83.69,83.6,83.665,952800000.0
2009-02-26 10:05:00,83.66,83.745,83.65,83.67,1127800000.0
2009-02-26 10:10:00,83.665,83.745,83.645,83.745,991000000.0
2009-02-26 10:15:00,83.755,83.765,83.615,83.73,968600000.0
2009-02-26 10:20:00,83.735,83.785,83.675,83.765,939400000.0
2009-02-26 10:25:00,83.76,83.8,83.745,83.775,963400000.0
2009-02-26 10:30:00,83.775,83.78,83.67,83.695,971200000.0
2009-02-26 10:35:00,83.695,83.77,83.665,83.665,909400000.0
2009-02-26 10:40:00,83.665,83.76,83.645,83.725,754200000.0
2009-02-26 10:45:00,83.725,83.79,83.7,83.765,685200000.0
2009-02-26 10:50:00,83.755,83.755,83.63,83.69,1143400000.0
2009-02-26 10:55:00,83.685,83.69,83.585,83.65,1286400000.0
2009-02-26 11:00:00,83.645,83.765,83.64,83.74,953000000.0
2009-02-26 11:05:00,83.74,83.835,83.71,83.785,1117200000.0
2009-02-26 11:10:00,83.785,83.83,83.745,83.805,965800000.0
2009-02-26 11:15:00,83.8,83.92,83.755,83.91,1114000000.0
2009-02-26 11:20:00,83.905,83.965,83.86,83.955,1364400000.0
2009-02-26 11:25:00,83.955,84.02,83.93,84.02,1126600000.0
2009-02-26 11:30:00,84.02,84.095,83.975,84.085,1284000000.0
2009-02-26 11:35:00,84.085,84.195,84.06,84.16,1251400000.0
2009-02-26 11:40:00,84.16,84.21,84.14,84.175,1099800000.0
2009-02-26 11:45:00,84.175,84.175,84.115,84.15,1031400000.0
2009-02-26 11:50:00,84.155,84.18,84.135,84.165,826400000.0
2009-02-26 11:55:00,84.165,84.255,84.165,84.215,1136600000.0
2009-02-26 12:00:00,84.215,84.285,84.185,84.265,974000000.0
2009-02-26 12:05:00,84.275,84.29,84.21,84.22,1064000000.0
2009-02-26 12:10:00,84.225,84.28,84.2,84.25,1008200000.0
2009-02-26 12:15:00,84.245,84.3,84.195,84.245,1012200000.0
2009-02-26 12:20:00,84.25,84.265,84.165,84.165,1075600000.0
2009-02-26 12:25:00,84.165,84.215,84.16,84.165,693600000.0
2009-02-26 12:30:00,84.165,84.185,84.125,84.16,1167000000.0
2009-02-26 12:35:00,84.155,84.16,84.07,84.08,866000000.0
2009-02-26 12:40:00,84.065,84.16,84.06,84.13,1005000000.0
2009-02-26 12:45:00,84.13,84.19,84.095,84.18,821400000.0
2009-02-26 12:50:00,84.18,84.18,84.125,84.15,586800000.0
2009-02-26 12:55:00,84.15,84.155,84.005,84.055,790600000.0
2009-02-26 13:00:00,84.055,84.15,84.04,84.145,849200000.0
2009-02-26 13:05:00,84.15,84.16,84.12,84.145,661200000.0
2009-02-26 13:10:00,84.145,84.27,84.135,84.145,926600000.0
2009-02-26 13:15:00,84.145,84.23,84.13,84.205,906400000.0
2009-02-26 13:20:00,84.205,84.24,84.175,84.21,739400000.0
2009-02-26 13:25:00,84.205,84.215,84.12,84.12,923400000.0
2009-02-26 13:30:00,84.125,84.215,84.12,84.205,1031400000.0
2009-02-26 13:35:00,84.21,84.21,84.105,84.105,1007000000.0
2009-02-26 13:40:00,84.1,84.16,84.08,84.15,695600000.0
2009-02-26 13:45:00,84.15,84.175,84.13,84.13,681200000.0
2009-02-26 13:50:00,84.135,84.175,84.11,84.11,681200000.0
2009-02-26 13:55:00,84.11,84.14,84.055,84.135,949900000.0
2009-02-26 14:00:00,84.13,84.145,84.08,84.12,889200000.0
2009-02-26 14:05:00,84.12,84.18,84.085,84.13,632400000.0
2009-02-26 14:10:00,84.14,84.225,84.14,84.21,845800000.0
2009-02-26 14:15:00,84.205,84.215,84.14,84.17,672200000.0
2009-02-26 14:20:00,84.17,84.21,84.105,84.12,843600000.0
2009-02-26 14:25:00,84.12,84.175,84.075,84.135,733000000.0
2009-02-26 14:30:00,84.135,84.27,84.13,84.22,816600000.0
2009-02-26 14:35:00,84.225,84.33,84.21,84.315,893000000.0
2009-02-26 14:40:00,84.315,84.405,84.29,84.385,916200000.0
2009-02-26 14:45:00,84.385,84.43,84.345,84.415,948800000.0
2009-02-26 14:50:00,84.415,84.475,84.41,84.44,746000000.0
2009-02-26 14:55:00,84.44,84.485,84.415,84.48,911600000.0
2009-02-26 15:00:00,84.49,84.545,84.4,84.42,1012200000.0
2009-02-26 15:05:00,84.415,84.53,84.375,84.445,779400000.0
2009-02-26 15:10:00,84.455,84.47,84.355,84.385,829400000.0
2009-02-26 15:15:00,84.385,84.42,84.36,84.42,752800000.0
2009-02-26 15:20:00,84.415,84.445,84.34,84.355,785000000.0
2009-02-26 15:25:00,84.36,84.36,84.155,84.235,900400000.0
2009-02-26 15:30:00,84.25,84.25,84.05,84.19,1445500000.0
2009-02-26 15:35:00,84.185,84.3,84.145,84.285,1048200000.0
2009-02-26 15:40:00,84.275,84.305,84.23,84.29,940400000.0
2009-02-26 15:45:00,84.305,84.34,84.24,84.265,845500000.0
2009-02-26 15:50:00,84.27,84.355,84.265,84.355,520600000.0
2009-02-26 15:55:00,84.35,84.37,84.295,84.37,525000000.0
2009-02-26 16:00:00,84.365,84.375,84.175,84.245,1055400000.0
2009-02-26 16:05:00,84.245,84.3,84.175,84.285,925400000.0
2009-02-26 16:10:00,84.29,84.35,84.27,84.305,610000000.0
2009-02-26 16:15:00,84.31,84.31,84.23,84.255,1053400000.0
2009-02-26 16:20:00,84.255,84.27,84.175,84.225,662400000.0
2009-02-26 16:25:00,84.22,84.25,84.18,84.18,726400000.0
2009-02-26 16:30:00,84.175,84.265,84.16,84.185,754800000.0
2009-02-26 16:35:00,84.185,84.235,84.155,84.2,772800000.0
2009-02-26 16:40:00,84.21,84.28,84.11,84.215,953600000.0
2009-02-26 16:45:00,84.22,84.22,84.045,84.11,1085200000.0
2009-02-26 16:50:00,84.105,84.18,84.1,84.125,883700000.0
2009-02-26 16:55:00,84.125,84.14,84.025,84.06,981200000.0
2009-02-26 17:00:00,84.05,84.15,84.03,84.1,1043000000.0
2009-02-26 17:05:00,84.1,84.185,84.015,84.045,1048000000.0
2009-02-26 17:10:00,84.045,84.095,84.0,84.06,975000000.0
2009-02-26 17:15:00,84.07,84.14,84.05,84.095,1160200000.0
2009-02-26 17:20:00,84.095,84.2,84.065,84.17,1097000000.0
2009-02-26 17:25:00,84.165,84.195,84.105,84.13,1126600000.0
2009-02-26 17:30:00,84.125,84.175,84.06,84.175,902400000.0
2009-02-26 17:35:00,84.175,84.32,84.155,84.3,1063200000.0
2009-02-26 17:40:00,84.295,84.425,84.285,84.305,1156400000.0
2009-02-26 17:45:00,84.3,84.31,84.185,84.2,912400000.0
2009-02-26 17:50:00,84.205,84.325,84.195,84.32,926000000.0
2009-02-26 17:55:00,84.33,84.375,84.24,84.315,1174500000.0
2009-02-26 18:00:00,84.31,84.365,84.275,84.3,1003500000.0
2009-02-26 18:05:00,84.295,84.41,84.29,84.39,878500000.0
2009-02-26 18:10:00,84.39,84.465,84.35,84.42,930000000.0
2009-02-26 18:15:00,84.415,84.51,84.38,84.48,887000000.0
2009-02-26 18:20:00,84.475,84.565,84.375,84.55,882800000.0
2009-02-26 18:25:00,84.55,84.635,84.55,84.565,1342400000.0
2009-02-26 18:30:00,84.565,84.61,84.505,84.545,776200000.0
2009-02-26 18:35:00,84.535,84.605,84.525,84.6,706400000.0
2009-02-26 18:40:00,84.6,84.675,84.595,84.625,869000000.0
2009-02-26 18:45:00,84.625,84.635,84.55,84.56,746400000.0
2009-02-26 18:50:00,84.57,84.635,84.57,84.585,423600000.0
2009-02-26 18:55:00,84.585,84.665,84.585,84.6,415200000.0
2009-02-26 19:00:00,84.6,84.695,84.6,84.695,417200000.0
2009-02-26 19:05:00,84.69,84.76,84.675,84.745,368400000.0
2009-02-26 19:10:00,84.75,84.765,84.65,84.665,478400000.0
2009-02-26 19:15:00,84.665,84.71,84.6,84.675,603800000.0
2009-02-26 19:20:00,84.68,84.69,84.56,84.56,737400000.0
2009-02-26 19:25:00,84.565,84.625,84.535,84.61,623200000.0
2009-02-26 19:30:00,84.62,84.64,84.59,84.62,651399999.0
2009-02-26 19:35:00,84.62,84.655,84.615,84.62,369400000.0
2009-02-26 19:40:00,84.62,84.66,84.58,84.6,544100000.0
2009-02-26 19:45:00,84.595,84.63,84.53,84.61,805800000.0
2009-02-26 19:50:00,84.605,84.615,84.545,84.545,458600000.0
2009-02-26 19:55:00,84.545,84.56,84.505,84.52,853200000.0
2009-02-26 20:00:00,84.52,84.535,84.49,84.52,409600000.0
2009-02-26 20:05:00,84.52,84.52,84.46,84.47,489400000.0
2009-02-26 20:10:00,84.47,84.51,84.44,84.5,676200000.0
2009-02-26 20:15:00,84.5,84.54,84.455,84.49,954400000.0
2009-02-26 20:20:00,84.485,84.565,84.455,84.465,781400000.0
2009-02-26 20:25:00,84.46,84.485,84.425,84.46,1347600000.0
2009-02-26 20:30:00,84.46,84.465,84.41,84.46,479600000.0
2009-02-26 20:35:00,84.47,84.485,84.435,84.465,533400000.0
2009-02-26 20:40:00,84.465,84.575,84.465,84.54,1084800000.0
2009-02-26 20:45:00,84.54,84.645,84.53,84.585,811800000.0
2009-02-26 20:50:00,84.585,84.6,84.5,84.52,643800000.0
2009-02-26 20:55:00,84.525,84.575,84.495,84.555,530200000.0
2009-02-26 21:00:00,84.555,84.59,84.5,84.5,640600000.0
2009-02-26 21:05:00,84.5,84.51,84.415,84.465,567600000.0
2009-02-26 21:10:00,84.47,84.53,84.47,84.51,616200000.0
2009-02-26 21:15:00,84.51,84.565,84.5,84.565,370000000.0
2009-02-26 21:20:00,84.565,84.605,84.52,84.525,535800000.0
2009-02-26 21:25:00,84.52,84.545,84.5,84.52,559800000.0
2009-02-26 21:30:00,84.52,84.52,84.425,84.465,575000000.0
2009-02-26 21:35:00,84.465,84.53,84.425,84.44,705200000.0
2009-02-26 21:40:00,84.44,84.47,84.38,84.395,683400000.0
2009-02-26 21:45:00,84.39,84.465,84.38,84.41,765400000.0
2009-02-26 21:50:00,84.415,84.48,84.405,84.43,810800000.0
2009-02-26 21:55:00,84.43,84.47,84.38,84.46,821600000.0
2009-02-26 22:00:00,84.465,84.465,84.405,84.425,689800000.0
2009-02-26 22:05:00,84.425,84.44,84.39,84.435,717200000.0
2009-02-26 22:10:00,84.435,84.45,84.385,84.39,725000000.0
2009-02-26 22:15:00,84.39,84.41,84.245,84.245,616800000.0
2009-02-26 22:20:00,84.245,84.38,84.245,84.38,692000000.0
2009-02-26 22:25:00,84.37,84.39,84.325,84.36,740600000.0
2009-02-26 22:30:00,84.36,84.455,84.355,84.415,727200000.0
2009-02-26 22:35:00,84.42,84.435,84.385,84.41,769600000.0
2009-02-26 22:40:00,84.415,84.46,84.38,84.39,644400000.0
2009-02-26 22:45:00,84.39,84.455,84.39,84.425,581200000.0
2009-02-26 22:50:00,84.425,84.495,84.39,84.49,417500000.0
2009-02-26 22:55:00,84.49,84.515,84.47,84.48,478800000.0
2009-02-26 23:00:00,84.48,84.51,84.425,84.485,392800000.0
2009-02-26 23:05:00,84.49,84.505,84.455,84.465,496400000.0
2009-02-26 23:10:00,84.46,84.46,84.4,84.41,371400000.0
2009-02-26 23:15:00,84.405,84.49,84.4,84.4,180600000.0
2009-02-26 23:20:00,84.435,84.455,84.41,84.455,159200000.0
2009-02-26 23:25:00,84.455,84.49,84.445,84.48,214800000.0
2009-02-26 23:30:00,84.475,84.53,84.475,84.51,302600000.0
2009-02-26 23:35:00,84.515,84.515,84.46,84.465,278000000.0
2009-02-26 23:40:00,84.46,84.53,84.46,84.53,220200000.0
2009-02-26 23:45:00,84.525,84.54,84.5,84.52,313700000.0
2009-02-26 23:50:00,84.535,84.615,84.505,84.555,576200000.0
2009-02-26 23:55:00,84.55,84.615,84.535,84.585,195400000.0
2009-02-27 00:00:00,84.585,84.595,84.55,84.55,123200000.0
2009-02-27 00:05:00,84.535,84.605,84.535,84.555,144800000.0
2009-02-27 00:10:00,84.56,84.58,84.56,84.56,80000000.0
2009-02-27 00:15:00,84.565,84.64,84.565,84.615,127600000.0
2009-02-27 00:20:00,84.615,84.635,84.595,84.605,61000000.0
2009-02-27 00:25:00,84.595,84.625,84.47,84.615,148300000.0
2009-02-27 00:30:00,84.61,84.635,84.58,84.61,89400000.0
2009-02-27 00:35:00,84.615,84.635,84.6,84.635,85200000.0
2009-02-27 00:40:00,84.625,84.63,84.6,84.605,46400000.0
2009-02-27 00:45:00,84.595,84.6,84.56,84.59,114200000.0
2009-02-27 00:50:00,84.595,84.595,84.55,84.55,69000000.0
2009-02-27 00:55:00,84.55,84.59,84.545,84.555,189600000.0
2009-02-27 01:00:00,84.555,84.575,84.515,84.515,99400000.0
2009-02-27 01:05:00,84.52,84.535,84.425,84.45,435200000.0
2009-02-27 01:10:00,84.45,84.45,84.395,84.44,249900000.0
2009-02-27 01:15:00,84.44,84.44,84.44,84.44,214400000.0
2009-02-27 01:20:00,84.44,84.445,84.397,84.44,238600000.0
2009-02-27 01:25:00,84.44,84.445,84.385,84.44,551700000.0
2009-02-27 01:30:00,84.44,84.445,84.365,84.415,469300000.0
2009-02-27 01:35:00,84.415,84.415,84.265,84.29,612800000.0
2009-02-27 01:40:00,84.285,84.345,84.225,84.255,528800000.0
2009-02-27 01:45:00,84.25,84.295,84.225,84.255,545000000.0
2009-02-27 01:50:00,84.25,84.365,84.235,84.35,464800000.0
2009-02-27 01:55:00,84.33,84.35,84.29,84.295,349200000.0
2009-02-27 02:00:00,84.31,84.325,84.27,84.285,265000000.0
2009-02-27 02:05:00,84.29,84.335,84.285,84.315,149400000.0
2009-02-27 02:10:00,84.31,84.31,84.165,84.195,459600000.0
2009-02-27 02:15:00,84.195,84.23,84.03,84.035,776200000.0
2009-02-27 02:20:00,84.03,84.045,83.93,84.01,884400000.0
2009-02-27 02:25:00,84.01,84.025,83.83,83.835,763800000.0
2009-02-27 02:30:00,83.84,83.955,83.835,83.91,938000000.0
2009-02-27 02:35:00,83.91,83.98,83.91,83.955,501600000.0
2009-02-27 02:40:00,83.955,83.965,83.935,83.94,320800000.0
2009-02-27 02:45:00,83.95,83.97,83.85,83.87,604000000.0
2009-02-27 02:50:00,83.875,83.875,83.75,83.785,834600000.0
2009-02-27 02:55:00,83.79,83.87,83.715,83.74,745600000.0
2009-02-27 03:00:00,83.74,83.93,83.74,83.895,688800000.0
2009-02-27 03:05:00,83.89,83.945,83.885,83.94,350000000.0
2009-02-27 03:10:00,83.94,83.945,83.895,83.9,435200000.0
2009-02-27 03:15:00,83.905,83.91,83.77,83.81,433200000.0
2009-02-27 03:20:00,83.815,83.825,83.635,83.665,683600000.0
2009-02-27 03:25:00,83.665,83.68,83.55,83.64,1266000000.0
2009-02-27 03:30:00,83.635,83.745,83.615,83.72,788400000.0
2009-02-27 03:35:00,83.725,83.735,83.625,83.71,515600000.0
2009-02-27 03:40:00,83.71,83.875,83.71,83.835,625800000.0
2009-02-27 03:45:00,83.84,83.905,83.795,83.89,602800000.0
2009-02-27 03:50:00,83.885,83.885,83.81,83.81,254400000.0
2009-02-27 03:55:00,83.815,83.875,83.805,83.865,498000000.0
2009-02-27 04:00:00,83.86,83.895,83.775,83.795,607200000.0
2009-02-27 04:05:00,83.795,83.795,83.725,83.75,691400000.0
2009-02-27 04:10:00,83.76,83.82,83.745,83.81,346000000.0
2009-02-27 04:15:00,83.805,83.875,83.785,83.84,585400000.0
2009-02-27 04:20:00,83.835,83.865,83.795,83.815,394800000.0
2009-02-27 04:25:00,83.815,83.85,83.79,83.795,361800000.0
2009-02-27 04:30:00,83.795,83.84,83.78,83.825,313400000.0
2009-02-27 04:35:00,83.815,83.825,83.76,83.77,197200000.0
2009-02-27 04:40:00,83.765,83.78,83.74,83.76,277800000.0
2009-02-27 04:45:00,83.765,83.78,83.72,83.735,375000000.0
2009-02-27 04:50:00,83.73,83.735,83.67,83.705,390800000.0
2009-02-27 04:55:00,83.71,83.71,83.645,83.68,429200000.0
2009-02-27 05:00:00,83.68,83.685,83.61,83.625,362000000.0
2009-02-27 05:05:00,83.62,83.64,83.555,83.615,548000000.0
2009-02-27 05:10:00,83.615,83.63,83.565,83.565,392400000.0
2009-02-27 05:15:00,83.565,83.595,83.435,83.525,956000000.0
2009-02-27 05:20:00,83.525,83.6,83.505,83.525,536000000.0
2009-02-27 05:25:00,83.525,83.555,83.485,83.52,266400000.0
2009-02-27 05:30:00,83.525,83.57,83.475,83.53,648200000.0
2009-02-27 05:35:00,83.53,83.66,83.525,83.61,608200000.0
2009-02-27 05:40:00,83.64,83.685,83.575,83.575,625800000.0
2009-02-27 05:45:00,83.575,83.685,83.565,83.65,740800000.0
2009-02-27 05:50:00,83.65,83.675,83.615,83.665,414800000.0
2009-02-27 05:55:00,83.655,83.675,83.64,83.655,477200000.0
2009-02-27 06:00:00,83.655,83.745,83.655,83.735,454000000.0
2009-02-27 06:05:00,83.74,83.815,83.72,83.735,586600000.0
2009-02-27 06:10:00,83.735,83.735,83.61,83.615,448600000.0
2009-02-27 06:15:00,83.615,83.725,83.595,83.71,688800000.0
2009-02-27 06:20:00,83.7,83.75,83.685,83.71,510000000.0
2009-02-27 06:25:00,83.71,83.71,83.66,83.675,705800000.0
2009-02-27 06:30:00,83.675,83.745,83.67,83.73,484600000.0
2009-02-27 06:35:00,83.73,83.765,83.69,83.705,596200000.0
2009-02-27 06:40:00,83.71,83.735,83.695,83.715,190800000.0
2009-02-27 06:45:00,83.72,83.735,83.69,83.715,334400000.0
2009-02-27 06:50:00,83.72,83.795,83.72,83.74,379200000.0
2009-02-27 06:55:00,83.745,83.755,83.735,83.745,114600000.0
2009-02-27 07:00:00,83.745,83.865,83.74,83.86,438000000.0
2009-02-27 07:05:00,83.855,83.975,83.845,83.965,609600000.0
2009-02-27 07:10:00,83.96,83.96,83.89,83.895,697400000.0
2009-02-27 07:15:00,83.895,83.9,83.845,83.9,312800000.0
2009-02-27 07:20:00,83.905,83.91,83.845,83.86,280200000.0
2009-02-27 07:25:00,83.84,83.87,83.81,83.855,449800000.0
2009-02-27 07:30:00,83.855,83.855,83.805,83.815,516800000.0
2009-02-27 07:35:00,83.81,83.865,83.81,83.835,452200000.0
2009-02-27 07:40:00,83.835,83.845,83.77,83.77,319600000.0
2009-02-27 07:45:00,83.775,83.775,83.695,83.705,344200000.0
2009-02-27 07:50:00,83.705,83.765,83.675,83.735,492200000.0
2009-02-27 07:55:00,83.74,83.845,83.73,83.83,459800000.0
2009-02-27 08:00:00,83.835,83.91,83.815,83.89,485400000.0
2009-02-27 08:05:00,83.895,83.905,83.835,83.84,450000000.0
2009-02-27 08:10:00,83.835,83.86,83.8,83.82,799800000.0
2009-02-27 08:15:00,83.815,83.87,83.76,83.825,1023700000.0
2009-02-27 08:20:00,83.825,83.89,83.815,83.89,401000000.0
2009-02-27 08:25:00,83.885,83.97,83.86,83.9,679600000.0
2009-02-27 08:30:00,83.905,83.98,83.89,83.945,1241200000.0
2009-02-27 08:35:00,83.945,83.955,83.92,83.95,351600000.0
2009-02-27 08:40:00,83.95,84.005,83.95,83.98,1007200000.0
2009-02-27 08:45:00,83.98,83.995,83.945,83.95,833400000.0
2009-02-27 08:50:00,83.95,83.96,83.855,83.885,601800000.0
2009-02-27 08:55:00,83.89,83.89,83.745,83.77,706600000.0
2009-02-27 09:00:00,83.77,83.85,83.765,83.82,800800000.0
2009-02-27 09:05:00,83.825,83.865,83.755,83.795,768600000.0
2009-02-27 09:10:00,83.795,83.83,83.78,83.81,306200000.0
2009-02-27 09:15:00,83.805,83.825,83.745,83.78,673400000.0
2009-02-27 09:20:00,83.785,83.82,83.75,83.755,584400000.0
2009-02-27 09:25:00,83.76,83.815,83.735,83.755,677000000.0
2009-02-27 09:30:00,83.755,83.815,83.735,83.775,627800000.0
2009-02-27 09:35:00,83.775,83.78,83.73,83.755,535400000.0
2009-02-27 09:40:00,83.76,83.765,83.675,83.71,723000000.0
2009-02-27 09:45:00,83.705,83.815,83.705,83.805,945400000.0
2009-02-27 09:50:00,83.81,83.825,83.72,83.755,450800000.0
2009-02-27 09:55:00,83.755,83.775,83.65,83.67,896600000.0
2009-02-27 10:00:00,83.665,83.67,83.49,83.51,1295300000.0
2009-02-27 10:05:00,83.505,83.51,83.12,83.265,1530400000.0
2009-02-27 10:10:00,83.26,83.325,83.18,83.305,1516600000.0
2009-02-27 10:15:00,83.3,83.33,83.145,83.17,1404200000.0
2009-02-27 10:20:00,83.175,83.255,83.13,83.17,1693400000.0
2009-02-27 10:25:00,83.175,83.255,83.09,83.255,1866200000.0
2009-02-27 10:30:00,83.255,83.34,83.185,83.335,1596600000.0
2009-02-27 10:35:00,83.335,83.36,83.16,83.2,1565400000.0
2009-02-27 10:40:00,83.2,83.285,83.2,83.21,927600000.0
2009-02-27 10:45:00,83.21,83.215,83.05,83.095,1393600000.0
2009-02-27 10:50:00,83.1,83.12,83.03,83.055,1138500000.0
2009-02-27 10:55:00,83.06,83.09,82.98,83.01,1380400001.0
2009-02-27 11:00:00,83.01,83.09,83.0,83.03,1311800000.0
2009-02-27 11:05:00,83.035,83.05,82.985,83.005,878400000.0
2009-02-27 11:10:00,83.005,83.06,82.8,82.805,1313800000.0
2009-02-27 11:15:00,82.81,82.875,82.755,82.82,1621800000.0
2009-02-27 11:20:00,82.82,83.005,82.82,83.005,1262000000.0
2009-02-27 11:25:00,83.015,83.065,82.97,83.035,1279600000.0
2009-02-27 11:30:00,83.04,83.085,82.945,83.05,1497600000.0
2009-02-27 11:35:00,83.05,83.1,82.98,83.01,1831200000.0
2009-02-27 11:40:00,83.015,83.055,82.965,83.005,1216600000.0
2009-02-27 11:45:00,83.01,83.01,82.89,82.905,1297600000.0
2009-02-27 11:50:00,82.91,83.0,82.89,82.895,1475600000.0
2009-02-27 11:55:00,82.895,82.96,82.86,82.93,1581000000.0
2009-02-27 12:00:00,82.93,83.045,82.91,83.04,1084200000.0
2009-02-27 12:05:00,83.04,83.05,82.95,82.955,1175800000.0
2009-02-27 12:10:00,82.95,82.96,82.855,82.885,1423600000.0
2009-02-27 12:15:00,82.885,83.0,82.85,82.99,1248000000.0
2009-02-27 12:20:00,82.985,83.055,82.95,83.005,1153800000.0
2009-02-27 12:25:00,83.005,83.065,83.005,83.065,1153800000.0
2009-02-27 12:30:00,83.06,83.215,83.04,83.15,1654200000.0
2009-02-27 12:35:00,83.15,83.15,83.04,83.11,1460600000.0
2009-02-27 12:40:00,83.11,83.14,83.035,83.065,1730600000.0
2009-02-27 12:45:00,83.065,83.125,83.055,83.1,1102000000.0
2009-02-27 12:50:00,83.09,83.23,83.08,83.165,1083800000.0
2009-02-27 12:55:00,83.165,83.235,83.14,83.185,1651000000.0
2009-02-27 13:00:00,83.185,83.23,83.155,83.195,1172600000.0
2009-02-27 13:05:00,83.185,83.2,83.125,83.17,871000000.0
2009-02-27 13:10:00,83.17,83.195,83.1,83.1,721800000.0
2009-02-27 13:15:00,83.095,83.15,83.075,83.085,946400000.0
2009-02-27 13:20:00,83.085,83.18,83.08,83.155,811000000.0
2009-02-27 13:25:00,83.155,83.17,83.09,83.115,1386400000.0
2009-02-27 13:30:00,83.115,83.145,83.045,83.115,1720000000.0
2009-02-27 13:35:00,83.115,83.16,83.055,83.065,1501600000.0
2009-02-27 13:40:00,83.065,83.14,83.04,83.12,1361800000.0
2009-02-27 13:45:00,83.12,83.155,83.07,83.105,1389300000.0
2009-02-27 13:50:00,83.1,83.13,83.045,83.12,1547200000.0
2009-02-27 13:55:00,83.12,83.15,83.09,83.115,1262400000.0
2009-02-27 14:00:00,83.115,83.14,83.095,83.11,1102000000.0
2009-02-27 14:05:00,83.115,83.155,83.08,83.125,1008600000.0
2009-02-27 14:10:00,83.13,83.15,83.06,83.075,757800000.0
2009-02-27 14:15:00,83.07,83.14,83.065,83.12,1182200000.0
2009-02-27 14:20:00,83.125,83.125,82.945,83.005,1354900000.0
2009-02-27 14:25:00,83.005,83.06,82.965,83.045,1178800000.0
2009-02-27 14:30:00,83.04,83.09,82.965,83.03,1247600000.0
2009-02-27 14:35:00,83.025,83.1,83.02,83.035,946200000.0
2009-02-27 14:40:00,83.035,83.065,82.94,83.02,1429000000.0
2009-02-27 14:45:00,83.02,83.02,82.89,82.965,945600000.0
2009-02-27 14:50:00,82.97,83.005,82.935,82.955,1042800000.0
2009-02-27 14:55:00,82.955,82.995,82.91,82.96,1285400000.0
2009-02-27 15:00:00,82.97,83.055,82.945,82.95,1228400000.0
2009-02-27 15:05:00,82.945,83.04,82.945,82.965,861400000.0
2009-02-27 15:10:00,82.965,83.09,82.96,83.02,927800000.0
2009-02-27 15:15:00,83.015,83.09,83.01,83.055,1270400000.0
2009-02-27 15:20:00,83.06,83.06,82.79,82.825,1629000000.0
2009-02-27 15:25:00,82.82,82.895,82.715,82.82,1346900000.0
2009-02-27 15:30:00,82.82,82.935,82.675,82.775,1537900000.0
2009-02-27 15:35:00,82.775,82.785,82.445,82.505,1618700000.0
2009-02-27 15:40:00,82.515,82.805,82.5,82.75,1714800000.0
2009-02-27 15:45:00,82.75,82.855,82.75,82.8,1356900000.0
2009-02-27 15:50:00,82.805,82.97,82.8,82.845,1434800000.0
2009-02-27 15:55:00,82.845,83.105,82.815,83.08,1380200000.0
2009-02-27 16:00:00,83.1,83.26,83.075,83.25,1491200000.0
2009-02-27 16:05:00,83.26,83.32,83.145,83.32,1423400000.0
2009-02-27 16:10:00,83.32,83.325,83.12,83.12,1045200000.0
2009-02-27 16:15:00,83.115,83.2,83.1,83.175,911600000.0
2009-02-27 16:20:00,83.175,83.35,83.175,83.325,934400000.0
2009-02-27 16:25:00,83.315,83.44,83.255,83.26,1484400000.0
2009-02-27 16:30:00,83.275,83.32,83.22,83.29,1280500000.0
2009-02-27 16:35:00,83.28,83.345,83.235,83.27,1098200000.0
2009-02-27 16:40:00,83.27,83.315,83.205,83.265,1101600000.0
2009-02-27 16:45:00,83.26,83.555,83.245,83.385,1291000000.0
2009-02-27 16:50:00,83.385,83.48,83.375,83.47,1313200000.0
2009-02-27 16:55:00,83.465,83.7,83.45,83.65,1162700000.0
2009-02-27 17:00:00,83.64,83.74,83.64,83.71,1241000000.0
2009-02-27 17:05:00,83.715,83.78,83.58,83.59,1190800000.0
2009-02-27 17:10:00,83.59,83.615,83.5,83.53,1016800000.0
2009-02-27 17:15:00,83.535,83.61,83.48,83.61,956400000.0
2009-02-27 17:20:00,83.61,83.68,83.585,83.635,1137800000.0
2009-02-27 17:25:00,83.64,83.83,83.63,83.815,1263600000.0
2009-02-27 17:30:00,83.815,83.935,83.78,83.92,1250800000.0
2009-02-27 17:35:00,83.92,84.055,83.905,84.055,951200000.0
2009-02-27 17:40:00,84.055,84.165,83.985,84.03,1012400000.0
2009-02-27 17:45:00,84.025,84.175,83.995,84.14,1004500000.0
2009-02-27 17:50:00,84.14,84.155,83.885,84.005,1017200000.0
2009-02-27 17:55:00,84.01,84.08,83.91,83.98,1171600000.0
2009-02-27 18:00:00,83.99,84.055,83.915,83.915,1317400000.0
2009-02-27 18:05:00,83.915,84.03,83.805,84.015,1232200000.0
2009-02-27 18:10:00,84.02,84.195,83.825,83.825,1808000000.0
2009-02-27 18:15:00,83.825,83.96,83.74,83.865,1515800000.0
2009-02-27 18:20:00,83.86,83.9,83.74,83.785,1238300000.0
2009-02-27 18:25:00,83.785,83.82,83.575,83.68,1263600000.0
2009-02-27 18:30:00,83.675,83.745,83.62,83.66,1170000000.0
2009-02-27 18:35:00,83.655,83.72,83.57,83.6,1136000000.0
2009-02-27 18:40:00,83.6,83.765,83.575,83.755,953300000.0
2009-02-27 18:45:00,83.755,83.84,83.705,83.72,1084500000.0
2009-02-27 18:50:00,83.72,83.76,83.615,83.645,1008400000.0
2009-02-27 18:55:00,83.65,83.74,83.575,83.725,951800000.0
2009-02-27 19:00:00,83.74,83.765,83.68,83.715,733400000.0
2009-02-27 19:05:00,83.72,83.905,83.695,83.89,816400000.0
2009-02-27 19:10:00,83.9,83.96,83.81,83.96,901200000.0
2009-02-27 19:15:00,83.965,84.015,83.945,83.965,653400000.0
2009-02-27 19:20:00,83.965,83.985,83.905,83.93,627000000.0
2009-02-27 19:25:00,83.935,83.95,83.82,83.84,513600000.0
2009-02-27 19:30:00,83.835,83.905,83.815,83.82,425000000.0
2009-02-27 19:35:00,83.82,83.82,83.72,83.79,476000000.0
2009-02-27 19:40:00,83.79,83.85,83.76,83.835,472600000.0
2009-02-27 19:45:00,83.84,83.865,83.715,83.76,682800000.0
2009-02-27 19:50:00,83.76,83.97,83.76,83.97,530000000.0
2009-02-27 19:55:00,83.965,84.085,83.93,84.06,586200000.0
2009-02-27 20:00:00,84.06,84.08,83.87,83.89,580000000.0
2009-02-27 20:05:00,83.885,83.885,83.785,83.855,673300000.0
2009-02-27 20:10:00,83.855,83.9,83.82,83.84,443100000.0
2009-02-27 20:15:00,83.835,83.88,83.81,83.86,319400000.0
2009-02-27 20:20:00,83.865,83.87,83.785,83.845,507800000.0
2009-02-27 20:25:00,83.855,83.89,83.77,83.77,627200000.0
2009-02-27 20:30:00,83.78,83.85,83.735,83.805,553200000.0
2009-02-27 20:35:00,83.805,83.82,83.705,83.76,549800000.0
2009-02-27 20:40:00,83.76,83.76,83.645,83.65,540000000.0
2009-02-27 20:45:00,83.64,83.675,83.595,83.66,697400000.0
2009-02-27 20:50:00,83.66,83.7,83.62,83.66,548400000.0
2009-02-27 20:55:00,83.66,83.69,83.615,83.68,381700000.0
2009-02-27 21:00:00,83.68,83.715,83.635,83.695,317000000.0
2009-02-27 21:05:00,83.695,83.695,83.645,83.645,231600000.0
2009-02-27 21:10:00,83.635,83.66,83.615,83.615,358800000.0
2009-02-27 21:15:00,83.62,83.655,83.61,83.625,334600000.0
2009-02-27 21:20:00,83.63,83.66,83.555,83.59,439800000.0
2009-02-27 21:25:00,83.595,83.69,83.58,83.66,544400000.0
2009-02-27 21:30:00,83.665,83.705,83.63,83.7,604600000.0
2009-02-27 21:35:00,83.705,83.71,83.655,83.675,509000000.0
2009-02-27 21:40:00,83.68,83.735,83.635,83.685,505600000.0
2009-02-27 21:45:00,83.685,83.745,83.68,83.745,433600000.0
2009-02-27 21:50:00,83.74,83.755,83.705,83.735,355600000.0
2009-02-27 21:55:00,83.74,83.77,83.695,83.725,366400000.0
2009-02-27 22:00:00,83.725,83.735,83.695,83.695,356600000.0
2009-02-27 22:05:00,83.69,83.71,83.655,83.69,240600000.0
2009-02-27 22:10:00,83.68,83.735,83.66,83.695,527200000.0
2009-02-27 22:15:00,83.69,83.695,83.615,83.66,398600000.0
2009-02-27 22:20:00,83.655,83.655,83.585,83.6,514200000.0
2009-02-27 22:25:00,83.605,83.675,83.595,83.62,376800000.0
2009-02-27 22:30:00,83.625,83.665,83.575,83.595,508000000.0
2009-02-27 22:35:00,83.595,83.595,83.53,83.55,549400000.0
2009-02-27 22:40:00,83.545,83.62,83.545,83.605,294400000.0
2009-02-27 22:45:00,83.605,83.615,83.54,83.58,381000000.0
2009-02-27 22:50:00,83.58,83.58,83.49,83.495,192400000.0
2009-02-27 22:55:00,83.49,83.495,83.385,83.4,637600000.0
2009-02-27 23:00:00,83.41,83.43,83.37,83.37,298800000.0
2009-02-27 23:05:00,83.37,83.38,83.31,83.32,356200000.0
2009-02-27 23:10:00,83.32,83.355,83.315,83.335,181000000.0
2009-02-27 23:15:00,83.335,83.35,83.285,83.285,236400000.0
2009-02-27 23:20:00,83.29,83.32,83.265,83.29,228200000.0
2009-02-27 23:25:00,83.295,83.37,83.29,83.29,251800000.0
2009-02-27 23:30:00,83.29,83.315,83.275,83.29,176800000.0
2009-02-27 23:35:00,83.295,83.485,83.285,83.47,263800000.0
2009-02-27 23:40:00,83.47,83.52,83.435,83.455,135800000.0
2009-02-27 23:45:00,83.465,83.48,83.405,83.42,83400000.0
2009-02-27 23:50:00,83.42,83.455,83.345,83.4,128200000.0
2009-02-27 23:55:00,83.405,83.445,83.37,83.405,89000000.0
2009-03-02 00:00:00,83.42,83.475,83.36,83.38,81400000.0
2009-03-02 00:05:00,83.39,83.395,83.365,83.395,583800000.0
2009-03-02 00:10:00,83.395,83.395,83.265,83.325,674200000.0
2009-03-02 00:15:00,83.325,83.355,83.31,83.325,114800000.0
2009-03-02 00:20:00,83.315,83.365,83.255,83.35,96000000.0
2009-03-02 00:25:00,83.35,83.35,83.312,83.34,114200000.0
2009-03-02 00:30:00,83.34,83.39,83.32,83.39,122000000.0
2009-03-02 00:35:00,83.39,83.44,83.39,83.415,158200000.0
2009-03-02 00:40:00,83.41,83.415,83.39,83.39,92000000.0
2009-03-02 00:45:00,83.385,83.46,83.37,83.42,293000000.0
2009-03-02 00:50:00,83.4,83.425,83.365,83.39,200500000.0
2009-03-02 00:55:00,83.395,83.395,83.285,83.35,265300003.0
2009-03-02 01:00:00,83.35,83.35,83.215,83.245,166200000.0
2009-03-02 01:05:00,83.24,83.265,83.225,83.25,167400000.0
2009-03-02 01:10:00,83.24,83.28,83.22,83.255,221800000.0
2009-03-02 01:15:00,83.255,83.255,83.15,83.165,190200000.0
2009-03-02 01:20:00,83.165,83.165,82.98,83.015,348800000.0
2009-03-02 01:25:00,83.005,83.095,82.98,82.99,513600000.0
2009-03-02 01:30:00,82.995,82.995,82.895,82.925,515000000.0
2009-03-02 01:35:00,82.925,83.02,82.905,83.0,469800000.0
2009-03-02 01:40:00,83.0,83.02,82.795,82.815,530400000.0
2009-03-02 01:45:00,82.815,82.87,82.785,82.85,660400000.0
2009-03-02 01:50:00,82.845,82.945,82.845,82.845,528400000.0
2009-03-02 01:55:00,82.85,82.895,82.82,82.82,333400000.0
2009-03-02 02:00:00,82.84,82.89,82.805,82.855,379400000.0
2009-03-02 02:05:00,82.86,82.915,82.86,82.885,201800000.0
2009-03-02 02:10:00,82.89,82.92,82.86,82.87,247400000.0
2009-03-02 02:15:00,82.87,82.9,82.835,82.9,422400000.0
2009-03-02 02:20:00,82.915,82.915,82.82,82.855,638000000.0
2009-03-02 02:25:00,82.835,82.87,82.79,82.845,351600000.0
2009-03-02 02:30:00,82.84,82.84,82.665,82.7,624800000.0
2009-03-02 02:35:00,82.695,82.755,82.62,82.635,613200000.0
2009-03-02 02:40:00,82.635,82.69,82.585,82.62,1046400000.0
2009-03-02 02:45:00,82.62,82.705,82.585,82.675,1101200000.0
2009-03-02 02:50:00,82.67,82.725,82.585,82.715,775200000.0
2009-03-02 02:55:00,82.715,82.795,82.64,82.71,833400000.0
2009-03-02 03:00:00,82.715,82.815,82.7,82.81,504600000.0
2009-03-02 03:05:00,82.805,82.805,82.725,82.78,532600000.0
2009-03-02 03:10:00,82.785,82.92,82.78,82.84,698800000.0
2009-03-02 03:15:00,82.835,83.025,82.83,83.025,765400000.0
2009-03-02 03:20:00,83.025,83.055,82.975,83.035,692800000.0
2009-03-02 03:25:00,83.03,83.07,82.96,83.01,710200000.0
2009-03-02 03:30:00,83.02,83.045,83.0,83.0,299200000.0
2009-03-02 03:35:00,83.0,83.055,83.0,83.05,306600000.0
2009-03-02 03:40:00,83.05,83.14,83.05,83.065,588800000.0
2009-03-02 03:45:00,83.07,83.215,83.055,83.215,514000000.0
2009-03-02 03:50:00,83.205,83.26,83.18,83.22,696000000.0
2009-03-02 03:55:00,83.22,83.29,83.21,83.285,556100000.0
2009-03-02 04:00:00,83.29,83.87,83.27,83.465,941200000.0
2009-03-02 04:05:00,83.465,83.49,83.395,83.42,528800000.0
2009-03-02 04:10:00,83.42,83.43,83.325,83.375,465100000.0
2009-03-02 04:15:00,83.385,83.385,83.245,83.25,410800000.0
2009-03-02 04:20:00,83.25,83.35,83.2,83.335,780800000.0
2009-03-02 04:25:00,83.32,83.345,83.275,83.275,408700000.0
2009-03-02 04:30:00,83.275,83.285,83.23,83.255,537600000.0
2009-03-02 04:35:00,83.255,83.33,83.235,83.235,358200000.0
2009-03-02 04:40:00,83.235,83.265,83.21,83.23,325600000.0
2009-03-02 04:45:00,83.235,83.25,83.185,83.205,337800000.0
2009-03-02 04:50:00,83.205,83.22,83.165,83.18,511800000.0
2009-03-02 04:55:00,83.205,83.205,83.15,83.155,352600000.0
2009-03-02 05:00:00,83.155,83.18,83.11,83.12,343400000.0
2009-03-02 05:05:00,83.115,83.14,83.035,83.055,930800000.0
2009-03-02 05:10:00,83.06,83.08,82.99,83.04,630600000.0
2009-03-02 05:15:00,83.03,83.12,83.03,83.105,401200000.0
2009-03-02 05:20:00,83.105,83.115,83.09,83.115,165000000.0
2009-03-02 05:25:00,83.125,83.2,83.125,83.19,256000000.0
2009-03-02 05:30:00,83.185,83.19,83.1,83.105,393200000.0
2009-03-02 05:35:00,83.105,83.105,82.995,83.025,435000000.0
2009-03-02 05:40:00,83.025,83.075,83.01,83.04,465400000.0
2009-03-02 05:45:00,83.04,83.155,83.03,83.155,505200000.0
2009-03-02 05:50:00,83.155,83.17,83.135,83.155,297400000.0
2009-03-02 05:55:00,83.15,83.16,83.08,83.09,286200000.0
2009-03-02 06:00:00,83.095,83.115,83.05,83.095,336000000.0
2009-03-02 06:05:00,83.1,83.13,83.08,83.08,304200000.0
2009-03-02 06:10:00,83.075,83.095,83.02,83.03,591600000.0
2009-03-02 06:15:00,83.025,83.035,82.965,82.97,631600000.0
2009-03-02 06:20:00,82.98,83.06,82.975,83.04,346600000.0
2009-03-02 06:25:00,83.045,83.08,83.035,83.06,477400000.0
2009-03-02 06:30:00,83.06,83.12,83.055,83.105,370800000.0
2009-03-02 06:35:00,83.11,83.11,83.06,83.085,366800000.0
2009-03-02 06:40:00,83.085,83.09,83.035,83.065,601200000.0
2009-03-02 06:45:00,83.065,83.09,83.04,83.045,415400000.0
2009-03-02 06:50:00,83.05,83.085,83.05,83.055,319000000.0
2009-03-02 06:55:00,83.05,83.065,83.03,83.055,197800000.0
2009-03-02 07:00:00,83.055,83.06,83.02,83.025,308600000.0
2009-03-02 07:05:00,83.025,83.08,83.005,83.025,414000000.0
2009-03-02 07:10:00,83.015,83.04,82.955,83.03,719700000.0
2009-03-02 07:15:00,83.025,83.065,83.0,83.01,525200000.0
2009-03-02 07:20:00,83.01,83.03,82.96,82.995,453700000.0
2009-03-02 07:25:00,82.995,83.01,82.935,82.94,266800000.0
2009-03-02 07:30:00,82.94,83.01,82.94,82.99,437400000.0
2009-03-02 07:35:00,82.99,83.105,82.99,83.105,410800000.0
2009-03-02 07:40:00,83.1,83.135,83.085,83.125,455000000.0
2009-03-02 07:45:00,83.13,83.135,83.09,83.11,579800000.0
2009-03-02 07:50:00,83.11,83.16,83.095,83.15,356200000.0
2009-03-02 07:55:00,83.145,83.155,83.1,83.12,298600000.0
2009-03-02 08:00:00,83.115,83.12,83.005,83.075,608400000.0
2009-03-02 08:05:00,83.08,83.115,83.07,83.11,509600000.0
2009-03-02 08:10:00,83.11,83.14,83.085,83.135,395800000.0
2009-03-02 08:15:00,83.13,83.16,83.1,83.14,435200000.0
2009-03-02 08:20:00,83.14,83.2,83.14,83.155,414000000.0
2009-03-02 08:25:00,83.155,83.19,83.105,83.115,469200000.0
2009-03-02 08:30:00,83.12,83.12,83.055,83.08,559600000.0
2009-03-02 08:35:00,83.08,83.085,83.0,83.035,445400000.0
2009-03-02 08:40:00,83.03,83.03,82.95,83.0,451800000.0
2009-03-02 08:45:00,83.01,83.14,83.01,83.115,613400000.0
2009-03-02 08:50:00,83.115,83.375,83.06,83.355,871000000.0
2009-03-02 08:55:00,83.355,83.355,83.16,83.165,831200000.0
2009-03-02 09:00:00,83.165,83.19,83.125,83.165,561200000.0
2009-03-02 09:05:00,83.17,83.34,83.17,83.315,946000000.0
2009-03-02 09:10:00,83.315,83.32,83.1,83.125,826400000.0
2009-03-02 09:15:00,83.125,83.2,83.09,83.1,1232000000.0
2009-03-02 09:20:00,83.1,83.195,83.06,83.125,1283200000.0
2009-03-02 09:25:00,83.13,83.135,83.065,83.115,399200000.0
2009-03-02 09:30:00,83.115,83.125,82.965,83.02,1163600000.0
2009-03-02 09:35:00,83.015,83.175,83.015,83.06,846000000.0
2009-03-02 09:40:00,83.06,83.125,83.03,83.07,820000000.0
2009-03-02 09:45:00,83.07,83.08,82.99,83.025,813200000.0
2009-03-02 09:50:00,83.025,83.025,82.92,82.95,1014000000.0
2009-03-02 09:55:00,82.94,83.005,82.915,82.985,1551200000.0
2009-03-02 10:00:00,82.985,83.0,82.92,82.965,1197200000.0
2009-03-02 10:05:00,82.965,83.115,82.95,83.055,1199600000.0
2009-03-02 10:10:00,83.06,83.09,83.015,83.025,992900000.0
2009-03-02 10:15:00,83.025,83.025,82.92,82.935,803000000.0
2009-03-02 10:20:00,82.935,82.95,82.845,82.86,1107600000.0
2009-03-02 10:25:00,82.865,83.01,82.855,82.955,1364200000.0
2009-03-02 10:30:00,82.955,82.975,82.83,82.865,1476000001.0
2009-03-02 10:35:00,82.865,82.92,82.775,82.79,1000800000.0
2009-03-02 10:40:00,82.785,82.855,82.765,82.805,1031400000.0
2009-03-02 10:45:00,82.805,82.81,82.73,82.8,1060799999.0
2009-03-02 10:50:00,82.795,82.835,82.745,82.835,1163800000.0
2009-03-02 10:55:00,82.835,82.915,82.83,82.88,782000000.0
2009-03-02 11:00:00,82.885,82.91,82.845,82.895,1342800000.0
2009-03-02 11:05:00,82.89,82.96,82.89,82.915,941800000.0
2009-03-02 11:10:00,82.915,82.93,82.785,82.8,1382200000.0
2009-03-02 11:15:00,82.8,82.85,82.685,82.69,1248800000.0
2009-03-02 11:20:00,82.685,82.71,82.51,82.51,1450200000.0
2009-03-02 11:25:00,82.51,82.655,82.505,82.64,1667700000.0
2009-03-02 11:30:00,82.635,82.845,82.635,82.835,1283400000.0
2009-03-02 11:35:00,82.83,82.89,82.79,82.86,1083400000.0
2009-03-02 11:40:00,82.86,82.86,82.725,82.765,952000000.0
2009-03-02 11:45:00,82.77,82.83,82.735,82.78,783600000.0
2009-03-02 11:50:00,82.78,82.83,82.715,82.735,1063000000.0
2009-03-02 11:55:00,82.735,82.865,82.735,82.855,841600000.0
2009-03-02 12:00:00,82.86,82.905,82.82,82.9,1190200000.0
2009-03-02 12:05:00,82.91,82.92,82.795,82.795,1006800000.0
2009-03-02 12:10:00,82.795,82.845,82.735,82.78,1119400000.0
2009-03-02 12:15:00,82.775,82.81,82.71,82.785,1426000000.0
2009-03-02 12:20:00,82.78,82.78,82.705,82.725,1139200000.0
2009-03-02 12:25:00,82.72,82.78,82.7,82.735,1141000000.0
2009-03-02 12:30:00,82.735,82.74,82.68,82.69,732000000.0
2009-03-02 12:35:00,82.69,82.745,82.685,82.72,1033000001.0
2009-03-02 12:40:00,82.73,82.795,82.715,82.72,886000000.0
2009-03-02 12:45:00,82.725,82.725,82.635,82.65,838800000.0
2009-03-02 12:50:00,82.645,82.65,82.495,82.5,843200000.0
2009-03-02 12:55:00,82.505,82.595,82.505,82.595,790800000.0
2009-03-02 13:00:00,82.595,82.65,82.515,82.54,1178200000.0
2009-03-02 13:05:00,82.55,82.585,82.515,82.575,997000000.0
2009-03-02 13:10:00,82.575,82.6,82.53,82.535,567400000.0
2009-03-02 13:15:00,82.54,82.585,82.52,82.575,741800000.0
2009-03-02 13:20:00,82.57,82.68,82.57,82.65,1096600000.0
2009-03-02 13:25:00,82.645,82.68,82.62,82.675,493600000.0
2009-03-02 13:30:00,82.675,82.765,82.675,82.715,801000000.0
2009-03-02 13:35:00,82.72,82.73,82.62,82.625,902800000.0
2009-03-02 13:40:00,82.62,82.67,82.545,82.595,1235800000.0
2009-03-02 13:45:00,82.59,82.65,82.545,82.64,1000800000.0
2009-03-02 13:50:00,82.64,82.74,82.63,82.66,1187000000.0
2009-03-02 13:55:00,82.655,82.7,82.595,82.595,913400000.0
2009-03-02 14:00:00,82.6,82.64,82.56,82.59,890400000.0
2009-03-02 14:05:00,82.59,82.61,82.505,82.505,1209100000.0
2009-03-02 14:10:00,82.505,82.655,82.5,82.57,977700000.0
2009-03-02 14:15:00,82.57,82.575,82.44,82.445,1229600000.0
2009-03-02 14:20:00,82.44,82.46,82.38,82.43,1114799999.0
2009-03-02 14:25:00,82.43,82.55,82.38,82.525,1595800000.0
2009-03-02 14:30:00,82.52,82.53,82.41,82.495,1053000000.0
2009-03-02 14:35:00,82.485,82.535,82.425,82.525,1010000000.0
2009-03-02 14:40:00,82.525,82.59,82.505,82.56,759800000.0
2009-03-02 14:45:00,82.56,82.695,82.555,82.595,1122600000.0
2009-03-02 14:50:00,82.595,82.645,82.59,82.635,818800000.0
2009-03-02 14:55:00,82.635,82.7,82.63,82.67,916600000.0
2009-03-02 15:00:00,82.67,82.745,82.655,82.695,878200000.0
2009-03-02 15:05:00,82.705,82.705,82.655,82.675,521800000.0
2009-03-02 15:10:00,82.69,82.735,82.68,82.735,864200000.0
2009-03-02 15:15:00,82.75,82.785,82.715,82.74,1025600000.0
2009-03-02 15:20:00,82.74,82.74,82.655,82.735,722600000.0
2009-03-02 15:25:00,82.74,82.835,82.74,82.79,908400000.0
2009-03-02 15:30:00,82.805,82.95,82.795,82.845,1211500000.0
2009-03-02 15:35:00,82.845,82.975,82.82,82.9,1527200000.0
2009-03-02 15:40:00,82.9,82.96,82.84,82.935,1472400000.0
2009-03-02 15:45:00,82.935,83.025,82.935,83.01,1220400000.0
2009-03-02 15:50:00,83.01,83.02,82.925,82.95,1058600000.0
2009-03-02 15:55:00,82.95,83.0,82.92,82.925,1150800000.0
2009-03-02 16:00:00,82.92,82.935,82.875,82.885,762800000.0
2009-03-02 16:05:00,82.89,82.91,82.78,82.855,1150600000.0
2009-03-02 16:10:00,82.865,82.94,82.815,82.93,1038200000.0
2009-03-02 16:15:00,82.925,83.04,82.92,83.01,1378600000.0
2009-03-02 16:20:00,83.005,83.165,83.0,83.145,1339200000.0
2009-03-02 16:25:00,83.155,83.185,83.095,83.185,954300000.0
2009-03-02 16:30:00,83.19,83.19,83.0,83.005,1071396000.0
2009-03-02 16:35:00,83.005,83.175,83.005,83.155,866400000.0
2009-03-02 16:40:00,83.1,83.165,83.045,83.11,1087100000.0
2009-03-02 16:45:00,83.11,83.235,83.095,83.225,1249800000.0
2009-03-02 16:50:00,83.23,83.28,83.195,83.22,1252500000.0
2009-03-02 16:55:00,83.22,83.265,83.215,83.25,1029200000.0
2009-03-02 17:00:00,83.25,83.47,83.245,83.405,1418200000.0
2009-03-02 17:05:00,83.41,83.43,83.28,83.37,1218200000.0
2009-03-02 17:10:00,83.37,83.405,83.16,83.17,1082600000.0
2009-03-02 17:15:00,83.17,83.23,83.03,83.195,1603600000.0
2009-03-02 17:20:00,83.195,83.38,83.165,83.335,1529800000.0
2009-03-02 17:25:00,83.34,83.355,83.26,83.27,1598500000.0
2009-03-02 17:30:00,83.26,83.36,83.235,83.31,1345400000.0
2009-03-02 17:35:00,83.305,83.315,83.225,83.27,1393100000.0
2009-03-02 17:40:00,83.265,83.28,83.14,83.275,1416600000.0
2009-03-02 17:45:00,83.275,83.38,83.27,83.365,885600000.0
2009-03-02 17:50:00,83.365,83.41,83.245,83.265,1023000000.0
2009-03-02 17:55:00,83.265,83.28,83.14,83.15,1082400000.0
2009-03-02 18:00:00,83.145,83.235,83.115,83.19,1326000000.0
2009-03-02 18:05:00,83.195,83.21,83.115,83.12,1301200001.0
2009-03-02 18:10:00,83.12,83.13,83.045,83.125,1179600000.0
2009-03-02 18:15:00,83.125,83.135,83.085,83.135,1008200000.0
2009-03-02 18:20:00,83.135,83.155,83.09,83.09,926800000.0
2009-03-02 18:25:00,83.09,83.11,83.0,83.02,983200000.0
2009-03-02 18:30:00,83.02,83.03,82.97,83.0,898600000.0
2009-03-02 18:35:00,83.005,83.07,82.99,83.025,1118600000.0
2009-03-02 18:40:00,83.025,83.065,82.935,82.945,823200000.0
2009-03-02 18:45:00,82.945,82.945,82.76,82.78,1237400000.0
2009-03-02 18:50:00,82.785,82.805,82.705,82.74,1337600000.0
2009-03-02 18:55:00,82.74,82.875,82.73,82.87,823200000.0
2009-03-02 19:00:00,82.87,82.92,82.855,82.905,784400000.0
2009-03-02 19:05:00,82.905,82.92,82.84,82.855,838700000.0
2009-03-02 19:10:00,82.855,82.935,82.855,82.875,616000000.0
2009-03-02 19:15:00,82.895,82.95,82.895,82.935,527400000.0
2009-03-02 19:20:00,82.925,82.965,82.86,82.955,1126600000.0
2009-03-02 19:25:00,82.955,83.015,82.92,82.955,872400000.0
2009-03-02 19:30:00,82.96,82.98,82.935,82.945,713200000.0
2009-03-02 19:35:00,82.945,82.945,82.85,82.85,369000000.0
2009-03-02 19:40:00,82.855,82.91,82.85,82.86,603200000.0
2009-03-02 19:45:00,82.855,82.855,82.735,82.79,970300000.0
2009-03-02 19:50:00,82.79,82.865,82.76,82.795,753900000.0
2009-03-02 19:55:00,82.795,82.825,82.73,82.805,1228600000.0
2009-03-02 20:00:00,82.805,82.885,82.765,82.785,873300000.0
2009-03-02 20:05:00,82.78,82.81,82.725,82.77,798200000.0
2009-03-02 20:10:00,82.77,82.815,82.755,82.78,606400000.0
2009-03-02 20:15:00,82.775,82.795,82.76,82.785,432200000.0
2009-03-02 20:20:00,82.785,82.855,82.76,82.76,712200000.0
2009-03-02 20:25:00,82.755,82.78,82.725,82.745,583200000.0
2009-03-02 20:30:00,82.75,82.75,82.68,82.7,475400000.0
2009-03-02 20:35:00,82.69,82.8,82.685,82.79,817400000.0
2009-03-02 20:40:00,82.785,82.82,82.77,82.79,563800000.0
2009-03-02 20:45:00,82.79,82.805,82.695,82.77,567400000.0
2009-03-02 20:50:00,82.77,82.865,82.77,82.865,563200000.0
2009-03-02 20:55:00,82.87,82.965,82.87,82.96,588600000.0
2009-03-02 21:00:00,82.96,82.965,82.885,82.92,456000000.0
2009-03-02 21:05:00,82.92,82.965,82.87,82.875,718400000.0
2009-03-02 21:10:00,82.88,82.925,82.88,82.925,590200000.0
2009-03-02 21:15:00,82.925,82.99,82.91,82.92,617000000.0
2009-03-02 21:20:00,82.915,82.93,82.825,82.845,871000000.0
2009-03-02 21:25:00,82.845,82.855,82.755,82.825,520900000.0
2009-03-02 21:30:00,82.825,82.93,82.805,82.885,659800000.0
2009-03-02 21:35:00,82.88,82.995,82.875,82.885,792000000.0
2009-03-02 21:40:00,82.885,82.97,82.845,82.945,807800000.0
2009-03-02 21:45:00,82.94,82.94,82.86,82.905,870400000.0
2009-03-02 21:50:00,82.9,82.975,82.9,82.93,810100000.0
2009-03-02 21:55:00,82.94,83.01,82.925,83.0,942800000.0
2009-03-02 22:00:00,83.005,83.015,82.9,82.9,838000000.0
2009-03-02 22:05:00,82.895,82.935,82.835,82.92,612800000.0
2009-03-02 22:10:00,82.92,83.05,82.91,83.005,609100000.0
2009-03-02 22:15:00,83.005,83.005,82.925,82.94,385600000.0
2009-03-02 22:20:00,82.925,83.0,82.925,82.93,524200000.0
2009-03-02 22:25:00,82.925,82.98,82.9,82.92,632800000.0
2009-03-02 22:30:00,82.925,82.995,82.915,82.99,572200000.0
2009-03-02 22:35:00,82.99,82.99,82.92,82.935,377000000.0
2009-03-02 22:40:00,82.935,82.935,82.8,82.855,815600000.0
2009-03-02 22:45:00,82.86,82.92,82.805,82.805,740600000.0
2009-03-02 22:50:00,82.805,82.85,82.795,82.81,361400000.0
2009-03-02 22:55:00,82.81,82.825,82.775,82.795,406600000.0
2009-03-02 23:00:00,82.795,82.795,82.745,82.76,423200000.0
2009-03-02 23:05:00,82.755,82.78,82.74,82.75,374200000.0
2009-03-02 23:10:00,82.745,82.76,82.66,82.68,569600000.0
2009-03-02 23:15:00,82.685,82.75,82.67,82.735,648200000.0
2009-03-02 23:20:00,82.74,82.765,82.725,82.74,399000000.0
2009-03-02 23:25:00,82.74,82.79,82.73,82.79,209000000.0
2009-03-02 23:30:00,82.79,82.83,82.775,82.825,206200000.0
2009-03-02 23:35:00,82.825,82.88,82.822,82.866,320200000.0
2009-03-02 23:40:00,82.88,82.885,82.86,82.885,168200000.0
2009-03-02 23:45:00,82.885,82.96,82.88,82.925,290200000.0
2009-03-02 23:50:00,82.94,82.985,82.935,82.975,192800000.0
2009-03-02 23:55:00,82.975,82.975,82.85,82.855,408800000.0
2009-03-03 00:00:00,82.865,82.93,82.829,82.88,209800000.0
2009-03-03 00:05:00,82.895,82.895,82.8,82.82,258000000.0
2009-03-03 00:10:00,82.82,82.825,82.695,82.75,226500000.0
2009-03-03 00:15:00,82.755,82.755,82.685,82.705,177000000.0
2009-03-03 00:20:00,82.7,82.73,82.675,82.695,148800000.0
2009-03-03 00:25:00,82.685,82.7,82.625,82.66,277400000.0
2009-03-03 00:30:00,82.66,82.695,82.66,82.69,195600000.0
2009-03-03 00:35:00,82.685,82.69,82.64,82.65,157000000.0
2009-03-03 00:40:00,82.65,82.655,82.6,82.655,151200000.0
2009-03-03 00:45:00,82.64,82.725,82.625,82.725,118200000.0
2009-03-03 00:50:00,82.73,82.78,82.65,82.655,378200000.0
2009-03-03 00:55:00,82.655,82.655,82.44,82.46,953800000.0
2009-03-03 01:00:00,82.46,82.52,82.375,82.425,1019600000.0
2009-03-03 01:05:00,82.425,82.495,82.4,82.455,693600000.0
2009-03-03 01:10:00,82.465,82.485,82.41,82.485,451000000.0
2009-03-03 01:15:00,82.48,82.55,82.44,82.535,576400000.0
2009-03-03 01:20:00,82.525,82.54,82.48,82.485,702800000.0
2009-03-03 01:25:00,82.49,82.55,82.47,82.54,403200000.0
2009-03-03 01:30:00,82.54,82.56,82.43,82.475,514200000.0
2009-03-03 01:35:00,82.48,82.5,82.423,82.435,370600000.0
2009-03-03 01:40:00,82.445,82.49,82.415,82.485,771800000.0
2009-03-03 01:45:00,82.485,82.535,82.485,82.52,431600000.0
2009-03-03 01:50:00,82.52,82.545,82.505,82.53,286000000.0
2009-03-03 01:55:00,82.53,82.555,82.52,82.535,475600000.0
2009-03-03 02:00:00,82.54,82.59,82.51,82.565,664800000.0
2009-03-03 02:05:00,82.565,82.645,82.56,82.595,599600000.0
2009-03-03 02:10:00,82.59,82.705,82.575,82.7,569600000.0
2009-03-03 02:15:00,82.69,82.755,82.645,82.65,533200000.0
2009-03-03 02:20:00,82.655,82.67,82.595,82.61,416600000.0
2009-03-03 02:25:00,82.6,82.625,82.55,82.55,608800000.0
2009-03-03 02:30:00,82.56,82.665,82.56,82.635,521600000.0
2009-03-03 02:35:00,82.655,82.685,82.62,82.645,509000000.0
2009-03-03 02:40:00,82.645,82.65,82.6,82.605,838600000.0
2009-03-03 02:45:00,82.605,82.645,82.585,82.6,385000000.0
2009-03-03 02:50:00,82.6,82.665,82.58,82.655,443799999.0
2009-03-03 02:55:00,82.645,82.735,82.615,82.695,1397200000.0
2009-03-03 03:00:00,82.695,82.79,82.655,82.765,956000000.0
2009-03-03 03:05:00,82.76,82.765,82.705,82.755,619800000.0
2009-03-03 03:10:00,82.75,82.795,82.725,82.775,1075000000.0
2009-03-03 03:15:00,82.775,82.835,82.76,82.8,375000000.0
2009-03-03 03:20:00,82.8,82.8,82.735,82.775,585600000.0
2009-03-03 03:25:00,82.775,82.81,82.76,82.8,385400000.0
2009-03-03 03:30:00,82.795,82.805,82.77,82.795,491600000.0
2009-03-03 03:35:00,82.795,82.795,82.705,82.735,777000000.0
2009-03-03 03:40:00,82.745,82.82,82.72,82.82,1053000000.0
2009-03-03 03:45:00,82.835,82.95,82.825,82.95,2013200000.0
2009-03-03 03:50:00,82.95,82.965,82.89,82.91,621800000.0
2009-03-03 03:55:00,82.91,82.955,82.905,82.94,335600000.0
2009-03-03 04:00:00,82.935,82.99,82.915,82.975,943000000.0
2009-03-03 04:05:00,82.98,83.02,82.95,82.95,584000000.0
2009-03-03 04:10:00,82.955,82.99,82.915,82.955,427400000.0
2009-03-03 04:15:00,82.955,82.975,82.91,82.915,466800000.0
2009-03-03 04:20:00,82.915,82.995,82.91,82.96,593400000.0
2009-03-03 04:25:00,82.955,83.1,82.955,83.095,913000000.0
2009-03-03 04:30:00,83.09,83.1,83.005,83.025,752600000.0
2009-03-03 04:35:00,83.03,83.055,82.965,82.975,558800000.0
2009-03-03 04:40:00,82.975,82.98,82.935,82.965,666400000.0
2009-03-03 04:45:00,82.965,82.98,82.87,82.875,597400000.0
2009-03-03 04:50:00,82.875,82.945,82.83,82.93,609200000.0
2009-03-03 04:55:00,82.935,82.935,82.88,82.895,443600000.0
2009-03-03 05:00:00,82.895,82.915,82.875,82.875,289800000.0
2009-03-03 05:05:00,82.875,82.885,82.86,82.86,245900000.0
2009-03-03 05:10:00,82.865,82.885,82.815,82.83,579600000.0
2009-03-03 05:15:00,82.825,82.915,82.82,82.915,468600000.0
2009-03-03 05:20:00,82.91,82.945,82.9,82.945,206600000.0
2009-03-03 05:25:00,82.94,83.005,82.935,82.95,399600000.0
2009-03-03 05:30:00,82.95,83.085,82.95,82.97,949400000.0
2009-03-03 05:35:00,82.97,83.045,82.91,83.045,919000000.0
2009-03-03 05:40:00,83.05,83.1,83.015,83.075,744800000.0
2009-03-03 05:45:00,83.075,83.095,83.055,83.085,420800000.0
2009-03-03 05:50:00,83.09,83.16,83.04,83.145,751000000.0
2009-03-03 05:55:00,83.15,83.2,83.125,83.135,1273000000.0
2009-03-03 06:00:00,83.135,83.165,83.09,83.165,977400000.0
2009-03-03 06:05:00,83.17,83.26,83.125,83.185,882800000.0
2009-03-03 06:10:00,83.19,83.19,83.11,83.13,1012400000.0
2009-03-03 06:15:00,83.13,83.13,83.055,83.11,1024400000.0
2009-03-03 06:20:00,83.11,83.17,83.105,83.145,793200000.0
2009-03-03 06:25:00,83.145,83.15,83.105,83.125,636200000.0
2009-03-03 06:30:00,83.125,83.165,83.095,83.095,600000000.0
2009-03-03 06:35:00,83.095,83.14,83.05,83.105,916600000.0
2009-03-03 06:40:00,83.105,83.16,83.08,83.115,840400000.0
2009-03-03 06:45:00,83.115,83.135,83.085,83.115,548200000.0
2009-03-03 06:50:00,83.11,83.115,83.063,83.095,442000000.0
2009-03-03 06:55:00,83.09,83.145,83.075,83.115,775800000.0
2009-03-03 07:00:00,83.115,83.135,83.08,83.11,660600000.0
2009-03-03 07:05:00,83.11,83.155,83.11,83.15,483000000.0
2009-03-03 07:10:00,83.15,83.16,83.14,83.145,258000000.0
2009-03-03 07:15:00,83.145,83.18,83.14,83.145,260200000.0
2009-03-03 07:20:00,83.145,83.145,83.115,83.135,179000000.0
2009-03-03 07:25:00,83.135,83.155,83.12,83.12,245600000.0
2009-03-03 07:30:00,83.115,83.125,83.08,83.085,720200000.0
2009-03-03 07:35:00,83.085,83.11,83.065,83.085,714400000.0
2009-03-03 07:40:00,83.085,83.115,83.085,83.115,364000000.0
2009-03-03 07:45:00,83.12,83.175,83.096,83.175,670200000.0
2009-03-03 07:50:00,83.175,83.225,83.165,83.19,603200000.0
2009-03-03 07:55:00,83.18,83.21,83.16,83.18,490800000.0
2009-03-03 08:00:00,83.185,83.205,83.17,83.2,374200000.0
2009-03-03 08:05:00,83.2,83.36,83.195,83.305,851200000.0
2009-03-03 08:10:00,83.31,83.33,83.28,83.33,607600000.0
2009-03-03 08:15:00,83.335,83.455,83.335,83.38,1146800000.0
2009-03-03 08:20:00,83.38,83.42,83.35,83.37,910200000.0
2009-03-03 08:25:00,83.37,83.415,83.33,83.38,1281800000.0
2009-03-03 08:30:00,83.395,83.4,83.335,83.375,626800000.0
2009-03-03 08:35:00,83.37,83.395,83.35,83.355,480400000.0
2009-03-03 08:40:00,83.36,83.37,83.34,83.34,223400000.0
2009-03-03 08:45:00,83.35,83.355,83.26,83.31,846400000.0
2009-03-03 08:50:00,83.31,83.38,83.3,83.365,663000000.0
2009-03-03 08:55:00,83.36,83.38,83.335,83.335,641200000.0
2009-03-03 09:00:00,83.34,83.53,83.34,83.505,963000000.0
2009-03-03 09:05:00,83.505,83.57,83.49,83.52,1110400000.0
2009-03-03 09:10:00,83.52,83.52,83.43,83.445,1056000000.0
2009-03-03 09:15:00,83.44,83.485,83.415,83.435,601400000.0
2009-03-03 09:20:00,83.435,83.49,83.425,83.45,815800000.0
2009-03-03 09:25:00,83.45,83.465,83.395,83.425,957800000.0
2009-03-03 09:30:00,83.42,83.43,83.24,83.265,882000000.0
2009-03-03 09:35:00,83.265,83.275,83.13,83.19,663800000.0
2009-03-03 09:40:00,83.19,83.25,83.15,83.22,1002600000.0
2009-03-03 09:45:00,83.22,83.275,83.175,83.27,1028200000.0
2009-03-03 09:50:00,83.275,83.285,83.21,83.285,1088200000.0
2009-03-03 09:55:00,83.29,83.435,83.285,83.435,1246199999.0
2009-03-03 10:00:00,83.435,83.53,83.41,83.53,1569100000.0
2009-03-03 10:05:00,83.52,83.555,83.46,83.465,1832800000.0
2009-03-03 10:10:00,83.465,83.55,83.46,83.47,1138200000.0
2009-03-03 10:15:00,83.46,83.515,83.42,83.43,1300400000.0
2009-03-03 10:20:00,83.43,83.535,83.405,83.5,1041000000.0
2009-03-03 10:25:00,83.495,83.55,83.455,83.495,919800000.0
2009-03-03 10:30:00,83.495,83.495,83.395,83.425,1041000000.0
2009-03-03 10:35:00,83.43,83.43,83.32,83.39,1508800000.0
2009-03-03 10:40:00,83.39,83.545,83.385,83.495,1341800000.0
2009-03-03 10:45:00,83.49,83.525,83.44,83.44,1103600000.0
2009-03-03 10:50:00,83.435,83.465,83.32,83.375,1511600000.0
2009-03-03 10:55:00,83.38,83.385,83.325,83.35,1138400000.0
2009-03-03 11:00:00,83.365,83.365,83.22,83.305,1302600000.0
2009-03-03 11:05:00,83.305,83.41,83.295,83.325,1865800000.0
2009-03-03 11:10:00,83.325,83.39,83.305,83.37,1263400000.0
2009-03-03 11:15:00,83.37,83.42,83.36,83.38,1049000000.0
2009-03-03 11:20:00,83.38,83.455,83.3,83.455,1427400000.0
2009-03-03 11:25:00,83.455,83.48,83.365,83.405,1431800000.0
2009-03-03 11:30:00,83.405,83.41,83.295,83.33,1503400000.0
2009-03-03 11:35:00,83.335,83.335,83.215,83.27,1403800000.0
2009-03-03 11:40:00,83.275,83.315,83.25,83.315,1192800000.0
2009-03-03 11:45:00,83.315,83.425,83.305,83.405,1198400000.0
2009-03-03 11:50:00,83.395,83.435,83.275,83.285,1538500000.0
2009-03-03 11:55:00,83.275,83.29,83.185,83.265,1516600000.0
2009-03-03 12:00:00,83.265,83.29,83.18,83.25,1611800000.0
2009-03-03 12:05:00,83.25,83.295,83.205,83.245,1124200000.0
2009-03-03 12:10:00,83.24,83.255,83.21,83.235,1487200000.0
2009-03-03 12:15:00,83.23,83.36,83.21,83.33,1844400001.0
2009-03-03 12:20:00,83.335,83.405,83.215,83.325,1942000000.0
2009-03-03 12:25:00,83.325,83.36,83.285,83.345,1550400000.0
2009-03-03 12:30:00,83.35,83.375,83.3,83.36,1025200000.0
2009-03-03 12:35:00,83.36,83.385,83.255,83.28,1172800001.0
2009-03-03 12:40:00,83.285,83.325,83.275,83.315,874200000.0
2009-03-03 12:45:00,83.32,83.465,83.31,83.395,1150400000.0
2009-03-03 12:50:00,83.395,83.4,83.285,83.34,1449400001.0
2009-03-03 12:55:00,83.34,83.465,83.335,83.415,1120800000.0
2009-03-03 13:00:00,83.41,83.435,83.38,83.415,515400000.0
2009-03-03 13:05:00,83.405,83.435,83.39,83.415,678000000.0
2009-03-03 13:10:00,83.405,83.415,83.365,83.39,686400000.0
2009-03-03 13:15:00,83.39,83.4,83.33,83.345,804800000.0
2009-03-03 13:20:00,83.345,83.355,83.285,83.31,921800000.0
2009-03-03 13:25:00,83.31,83.315,83.205,83.23,1184400000.0
2009-03-03 13:30:00,83.235,83.265,83.21,83.24,1145200000.0
2009-03-03 13:35:00,83.24,83.26,83.16,83.26,1042000002.0
2009-03-03 13:40:00,83.26,83.265,83.145,83.165,1454200000.0
2009-03-03 13:45:00,83.165,83.195,83.095,83.105,1141800000.0
2009-03-03 13:50:00,83.105,83.125,83.065,83.095,944000001.0
2009-03-03 13:55:00,83.09,83.115,83.06,83.115,560800000.0
2009-03-03 14:00:00,83.115,83.195,83.095,83.17,1546800000.0
2009-03-03 14:05:00,83.175,83.225,83.145,83.18,1144200000.0
2009-03-03 14:10:00,83.18,83.3,83.17,83.3,1421400000.0
2009-03-03 14:15:00,83.29,83.33,83.245,83.255,1361200000.0
2009-03-03 14:20:00,83.265,83.345,83.23,83.32,1175200000.0
2009-03-03 14:25:00,83.315,83.35,83.295,83.32,1253200000.0
2009-03-03 14:30:00,83.32,83.335,83.225,83.24,1104800000.0
2009-03-03 14:35:00,83.235,83.26,83.18,83.255,1007800000.0
2009-03-03 14:40:00,83.255,83.275,83.22,83.235,374800000.0
2009-03-03 14:45:00,83.225,83.335,83.195,83.325,1084400000.0
2009-03-03 14:50:00,83.32,83.335,83.29,83.3,669000000.0
2009-03-03 14:55:00,83.3,83.325,83.26,83.3,708500000.0
2009-03-03 15:00:00,83.295,83.36,83.245,83.36,1208600000.0
2009-03-03 15:05:00,83.36,83.51,83.35,83.45,2019400000.0
2009-03-03 15:10:00,83.45,83.455,83.355,83.385,1249599999.0
2009-03-03 15:15:00,83.385,83.45,83.355,83.445,941000000.0
2009-03-03 15:20:00,83.45,83.6,83.45,83.58,1343800000.0
2009-03-03 15:25:00,83.585,83.59,83.48,83.57,1646300001.0
2009-03-03 15:30:00,83.575,83.59,83.495,83.575,1183200000.0
2009-03-03 15:35:00,83.57,83.6,83.515,83.58,1293400000.0
2009-03-03 15:40:00,83.585,83.655,83.555,83.65,1216200000.0
2009-03-03 15:45:00,83.655,83.685,83.58,83.63,1220400000.0
2009-03-03 15:50:00,83.63,83.75,83.605,83.715,1106400000.0
2009-03-03 15:55:00,83.72,83.79,83.72,83.775,1078800000.0
2009-03-03 16:00:00,83.785,83.785,83.7,83.72,1427800000.0
2009-03-03 16:05:00,83.72,83.845,83.705,83.78,1035800001.0
2009-03-03 16:10:00,83.785,83.845,83.74,83.76,1149599999.0
2009-03-03 16:15:00,83.76,83.78,83.645,83.71,1432000000.0
2009-03-03 16:20:00,83.72,83.8,83.705,83.75,1175000000.0
2009-03-03 16:25:00,83.755,83.88,83.72,83.88,1039000000.0
2009-03-03 16:30:00,83.875,83.905,83.805,83.805,1419200000.0
2009-03-03 16:35:00,83.81,83.81,83.725,83.735,1290700000.0
2009-03-03 16:40:00,83.73,83.73,83.665,83.675,1119400001.0
2009-03-03 16:45:00,83.67,83.705,83.625,83.67,997200000.0
2009-03-03 16:50:00,83.675,83.72,83.63,83.71,1181800000.0
2009-03-03 16:55:00,83.715,83.735,83.63,83.65,1536600001.0
2009-03-03 17:00:00,83.65,83.67,83.555,83.655,1433200000.0
2009-03-03 17:05:00,83.66,83.735,83.625,83.71,1254600000.0
2009-03-03 17:10:00,83.71,83.72,83.61,83.655,1102000000.0
2009-03-03 17:15:00,83.65,83.745,83.65,83.73,1323900000.0
2009-03-03 17:20:00,83.725,83.75,83.69,83.69,1186000000.0
2009-03-03 17:25:00,83.685,83.77,83.675,83.745,1185800000.0
2009-03-03 17:30:00,83.74,83.815,83.695,83.735,1294400000.0
2009-03-03 17:35:00,83.735,83.795,83.675,83.725,1255400000.0
2009-03-03 17:40:00,83.725,83.79,83.665,83.68,1357000000.0
2009-03-03 17:45:00,83.68,83.73,83.67,83.71,845400000.0
2009-03-03 17:50:00,83.71,83.715,83.63,83.66,940000000.0
2009-03-03 17:55:00,83.655,83.66,83.51,83.64,1396400000.0
2009-03-03 18:00:00,83.64,83.68,83.61,83.625,1057000000.0
2009-03-03 18:05:00,83.625,83.63,83.465,83.5,1471500000.0
2009-03-03 18:10:00,83.505,83.525,83.395,83.44,1635300000.0
2009-03-03 18:15:00,83.43,83.455,83.355,83.415,1402000000.0
2009-03-03 18:20:00,83.415,83.595,83.415,83.53,1367000000.0
2009-03-03 18:25:00,83.525,83.61,83.5,83.56,983600000.0
2009-03-03 18:30:00,83.56,83.565,83.495,83.505,992400000.0
2009-03-03 18:35:00,83.505,83.545,83.365,83.435,1144800000.0
2009-03-03 18:40:00,83.42,83.525,83.38,83.5,1363700000.0
2009-03-03 18:45:00,83.505,83.555,83.48,83.54,1172200000.0
2009-03-03 18:50:00,83.54,83.56,83.46,83.525,1079800000.0
2009-03-03 18:55:00,83.515,83.535,83.455,83.485,974600000.0
2009-03-03 19:00:00,83.49,83.625,83.475,83.605,865400000.0
2009-03-03 19:05:00,83.605,83.75,83.605,83.715,802200000.0
2009-03-03 19:10:00,83.735,83.765,83.63,83.64,988400000.0
2009-03-03 19:15:00,83.64,83.885,83.6,83.875,1409600000.0
2009-03-03 19:20:00,83.875,83.875,83.78,83.79,1026400000.0
2009-03-03 19:25:00,83.79,83.925,83.785,83.9,1031200000.0
2009-03-03 19:30:00,83.9,83.905,83.745,83.76,892900000.0
2009-03-03 19:35:00,83.76,83.845,83.74,83.795,751800000.0
2009-03-03 19:40:00,83.795,83.845,83.73,83.815,874800000.0
2009-03-03 19:45:00,83.815,83.925,83.815,83.86,787600000.0
2009-03-03 19:50:00,83.855,83.88,83.795,83.85,979600000.0
2009-03-03 19:55:00,83.85,83.88,83.77,83.78,622600000.0
2009-03-03 20:00:00,83.785,83.815,83.71,83.77,763800000.0
2009-03-03 20:05:00,83.77,83.785,83.68,83.73,820400000.0
2009-03-03 20:10:00,83.73,83.77,83.69,83.73,1329600000.0
2009-03-03 20:15:00,83.725,83.81,83.715,83.805,626400000.0
2009-03-03 20:20:00,83.805,83.82,83.77,83.77,430200000.0
2009-03-03 20:25:00,83.775,83.78,83.685,83.715,681600000.0
2009-03-03 20:30:00,83.71,83.765,83.685,83.735,706000000.0
2009-03-03 20:35:00,83.74,83.75,83.605,83.63,919000000.0
2009-03-03 20:40:00,83.635,83.675,83.635,83.66,491400000.0
2009-03-03 20:45:00,83.66,83.695,83.615,83.65,737800000.0
2009-03-03 20:50:00,83.64,83.73,83.64,83.7,1011600000.0
2009-03-03 20:55:00,83.69,83.77,83.67,83.705,857100000.0
2009-03-03 21:00:00,83.705,83.745,83.67,83.69,948000000.0
2009-03-03 21:05:00,83.69,83.73,83.67,83.695,1164400000.0
2009-03-03 21:10:00,83.695,83.81,83.685,83.74,1012800000.0
2009-03-03 21:15:00,83.74,83.755,83.655,83.665,783400000.0
2009-03-03 21:20:00,83.665,83.705,83.62,83.695,820600000.0
2009-03-03 21:25:00,83.695,83.735,83.67,83.695,957200000.0
2009-03-03 21:30:00,83.695,83.775,83.69,83.755,1090800000.0
2009-03-03 21:35:00,83.755,83.815,83.755,83.78,789200000.0
2009-03-03 21:40:00,83.785,83.795,83.685,83.685,967400000.0
2009-03-03 21:45:00,83.69,83.715,83.575,83.685,1288500000.0
2009-03-03 21:50:00,83.685,83.705,83.63,83.665,697800000.0
2009-03-03 21:55:00,83.665,83.765,83.665,83.695,1151200000.0
2009-03-03 22:00:00,83.695,83.695,83.62,83.685,1276400000.0
2009-03-03 22:05:00,83.685,83.69,83.585,83.6,1668000000.0
2009-03-03 22:10:00,83.6,83.755,83.59,83.72,1370800000.0
2009-03-03 22:15:00,83.72,83.73,83.655,83.665,1054600000.0
2009-03-03 22:20:00,83.66,83.685,83.6,83.62,787200000.0
2009-03-03 22:25:00,83.62,83.66,83.595,83.635,543600000.0
2009-03-03 22:30:00,83.635,83.66,83.615,83.655,556200000.0
2009-03-03 22:35:00,83.65,83.655,83.58,83.585,576800000.0
2009-03-03 22:40:00,83.585,83.59,83.515,83.53,735400000.0
2009-03-03 22:45:00,83.53,83.57,83.505,83.525,773600000.0
2009-03-03 22:50:00,83.535,83.56,83.475,83.54,899400000.0
2009-03-03 22:55:00,83.54,83.63,83.54,83.63,613800000.0
2009-03-03 23:00:00,83.625,83.63,83.53,83.585,1073400000.0
2009-03-03 23:05:00,83.575,83.65,83.575,83.635,543800000.0
2009-03-03 23:10:00,83.635,83.665,83.615,83.65,491800000.0
2009-03-03 23:15:00,83.65,83.66,83.615,83.615,247800000.0
2009-03-03 23:20:00,83.62,83.625,83.575,83.585,519600000.0
2009-03-03 23:25:00,83.6,83.615,83.535,83.57,594400000.0
2009-03-03 23:30:00,83.565,83.57,83.505,83.51,649000000.0
2009-03-03 23:35:00,83.51,83.51,83.34,83.34,1531600000.0
2009-03-03 23:40:00,83.35,83.415,83.345,83.4,1211800000.0
2009-03-03 23:45:00,83.395,83.47,83.395,83.455,751200000.0
2009-03-03 23:50:00,83.455,83.515,83.44,83.51,814200000.0
2009-03-03 23:55:00,83.505,83.51,83.465,83.465,684800000.0
2009-03-04 00:00:00,83.475,83.52,83.455,83.495,53800000.0
2009-03-04 00:05:00,83.5,83.515,83.475,83.51,72800000.0
2009-03-04 00:10:00,83.505,83.55,83.445,83.515,139600000.0
2009-03-04 00:15:00,83.51,83.54,83.505,83.52,109200000.0
2009-03-04 00:20:00,83.525,83.555,83.52,83.55,41600000.0
2009-03-04 00:25:00,83.54,83.54,83.5,83.51,136200000.0
2009-03-04 00:30:00,83.51,83.515,83.49,83.5,114400000.0
2009-03-04 00:35:00,83.5,83.525,83.475,83.485,140400000.0
2009-03-04 00:40:00,83.48,83.48,83.36,83.41,389800000.0
2009-03-04 00:45:00,83.42,83.43,83.335,83.385,449000000.0
2009-03-04 00:50:00,83.38,83.385,83.37,83.375,37800000.0
2009-03-04 00:55:00,83.375,83.415,83.375,83.405,194800000.0
2009-03-04 01:00:00,83.405,83.455,83.39,83.455,291600000.0
2009-03-04 01:05:00,83.455,83.505,83.45,83.5,233800000.0
2009-03-04 01:10:00,83.5,83.55,83.455,83.525,762800000.0
2009-03-04 01:15:00,83.525,83.56,83.46,83.535,612400000.0
2009-03-04 01:20:00,83.535,83.595,83.51,83.59,378600000.0
2009-03-04 01:25:00,83.59,83.6,83.51,83.545,565600000.0
2009-03-04 01:30:00,83.55,83.56,83.5,83.535,639200000.0
2009-03-04 01:35:00,83.535,83.565,83.515,83.54,493600000.0
2009-03-04 01:40:00,83.54,83.57,83.525,83.555,223600000.0
2009-03-04 01:45:00,83.57,83.57,83.515,83.515,409800000.0
2009-03-04 01:50:00,83.515,83.575,83.51,83.545,443400000.0
2009-03-04 01:55:00,83.54,83.58,83.525,83.54,442200000.0
2009-03-04 02:00:00,83.54,83.575,83.48,83.52,585400000.0
2009-03-04 02:05:00,83.505,83.55,83.49,83.505,353400000.0
2009-03-04 02:10:00,83.51,83.525,83.46,83.47,755800000.0
2009-03-04 02:15:00,83.465,83.5,83.46,83.48,262600000.0
2009-03-04 02:20:00,83.475,83.49,83.42,83.42,322400000.0
2009-03-04 02:25:00,83.42,83.435,83.36,83.415,799700000.0
2009-03-04 02:30:00,83.42,83.425,83.3,83.315,590400000.0
2009-03-04 02:35:00,83.305,83.33,83.24,83.29,737800000.0
2009-03-04 02:40:00,83.285,83.32,83.19,83.21,1448200000.0
2009-03-04 02:45:00,83.2,83.22,83.045,83.145,1232000000.0
2009-03-04 02:50:00,83.13,83.25,83.07,83.24,921400000.0
2009-03-04 02:55:00,83.245,83.29,83.22,83.255,1070600000.0
2009-03-04 03:00:00,83.265,83.285,83.22,83.25,943600000.0
2009-03-04 03:05:00,83.26,83.335,83.245,83.325,541800000.0
2009-03-04 03:10:00,83.335,83.36,83.315,83.315,435200000.0
2009-03-04 03:15:00,83.32,83.375,83.305,83.335,507800000.0
2009-03-04 03:20:00,83.345,83.345,83.245,83.31,912200000.0
2009-03-04 03:25:00,83.31,83.31,83.21,83.26,403600000.0
2009-03-04 03:30:00,83.26,83.295,83.23,83.265,341000000.0
2009-03-04 03:35:00,83.265,83.34,83.23,83.265,1076400000.0
2009-03-04 03:40:00,83.265,83.295,83.235,83.235,1169600000.0
2009-03-04 03:45:00,83.24,83.26,83.16,83.26,875600000.0
2009-03-04 03:50:00,83.255,83.295,83.25,83.28,535800000.0
2009-03-04 03:55:00,83.28,83.395,83.28,83.33,507000000.0
2009-03-04 04:00:00,83.34,83.455,83.33,83.445,855400000.0
2009-03-04 04:05:00,83.445,83.455,83.4,83.43,719600000.0
2009-03-04 04:10:00,83.42,83.46,83.41,83.44,403400000.0
2009-03-04 04:15:00,83.445,83.485,83.42,83.485,510100000.0
2009-03-04 04:20:00,83.48,83.56,83.46,83.465,626600000.0
2009-03-04 04:25:00,83.47,83.52,83.435,83.46,498800000.0
2009-03-04 04:30:00,83.46,83.46,83.355,83.43,556200000.0
2009-03-04 04:35:00,83.425,83.44,83.39,83.42,470800000.0
2009-03-04 04:40:00,83.425,83.46,83.375,83.38,434400000.0
2009-03-04 04:45:00,83.385,83.43,83.345,83.415,469800000.0
2009-03-04 04:50:00,83.415,83.445,83.395,83.425,443600000.0
2009-03-04 04:55:00,83.42,83.435,83.38,83.405,408000000.0
2009-03-04 05:00:00,83.405,83.425,83.33,83.355,700600000.0
2009-03-04 05:05:00,83.355,83.415,83.34,83.395,512000000.0
2009-03-04 05:10:00,83.395,83.395,83.34,83.34,485600000.0
2009-03-04 05:15:00,83.34,83.365,83.315,83.35,492200000.0
2009-03-04 05:20:00,83.35,83.385,83.34,83.365,406000000.0
2009-03-04 05:25:00,83.365,83.4,83.35,83.35,211200000.0
2009-03-04 05:30:00,83.35,83.375,83.335,83.355,680400000.0
2009-03-04 05:35:00,83.355,83.48,83.355,83.47,780000000.0
2009-03-04 05:40:00,83.47,83.475,83.405,83.435,531600000.0
2009-03-04 05:45:00,83.435,83.46,83.405,83.42,584000000.0
2009-03-04 05:50:00,83.42,83.42,83.345,83.375,591200000.0
2009-03-04 05:55:00,83.375,83.39,83.315,83.37,489400000.0
2009-03-04 06:00:00,83.375,83.41,83.37,83.375,366200000.0
2009-03-04 06:05:00,83.375,83.38,83.325,83.35,285000000.0
2009-03-04 06:10:00,83.36,83.4,83.36,83.395,144000000.0
2009-03-04 06:15:00,83.4,83.41,83.33,83.33,226800000.0
2009-03-04 06:20:00,83.34,83.385,83.33,83.35,412400000.0
2009-03-04 06:25:00,83.35,83.36,83.325,83.335,392800000.0
2009-03-04 06:30:00,83.34,83.36,83.305,83.315,287000000.0
2009-03-04 06:35:00,83.315,83.36,83.31,83.35,397400000.0
2009-03-04 06:40:00,83.345,83.355,83.325,83.33,282600000.0
2009-03-04 06:45:00,83.33,83.38,83.305,83.365,257800000.0
2009-03-04 06:50:00,83.365,83.37,83.325,83.33,404600000.0
2009-03-04 06:55:00,83.33,83.345,83.3,83.32,250400000.0
2009-03-04 07:00:00,83.325,83.385,83.315,83.35,378000000.0
2009-03-04 07:05:00,83.35,83.395,83.35,83.395,410000000.0
2009-03-04 07:10:00,83.39,83.43,83.35,83.355,422400000.0
2009-03-04 07:15:00,83.35,83.415,83.35,83.39,288800000.0
2009-03-04 07:20:00,83.395,83.395,83.335,83.335,178600000.0
2009-03-04 07:25:00,83.34,83.4,83.33,83.335,446400000.0
2009-03-04 07:30:00,83.33,83.38,83.32,83.37,218200000.0
2009-03-04 07:35:00,83.36,83.36,83.295,83.31,502200000.0
2009-03-04 07:40:00,83.31,83.35,83.3,83.31,410200000.0
2009-03-04 07:45:00,83.31,83.315,83.255,83.265,524400000.0
2009-03-04 07:50:00,83.265,83.31,83.265,83.295,404200000.0
2009-03-04 07:55:00,83.295,83.35,83.27,83.35,387600000.0
2009-03-04 08:00:00,83.345,83.345,83.275,83.3,559600000.0
2009-03-04 08:05:00,83.305,83.35,83.285,83.33,809600000.0
2009-03-04 08:10:00,83.335,83.365,83.29,83.305,478400000.0
2009-03-04 08:15:00,83.31,83.32,83.285,83.315,300800000.0
2009-03-04 08:20:00,83.315,83.365,83.3,83.325,321000000.0
2009-03-04 08:25:00,83.33,83.36,83.26,83.26,691000000.0
2009-03-04 08:30:00,83.26,83.435,83.26,83.435,807200000.0
2009-03-04 08:35:00,83.43,83.43,83.335,83.36,874200000.0
2009-03-04 08:40:00,83.375,83.515,83.35,83.49,964200000.0
2009-03-04 08:45:00,83.49,83.525,83.45,83.47,478600000.0
2009-03-04 08:50:00,83.465,83.495,83.435,83.455,530400000.0
2009-03-04 08:55:00,83.455,83.49,83.445,83.455,444000000.0
2009-03-04 09:00:00,83.46,83.5,83.455,83.485,667800000.0
2009-03-04 09:05:00,83.48,83.56,83.41,83.455,946200000.0
2009-03-04 09:10:00,83.465,83.47,83.335,83.36,753000000.0
2009-03-04 09:15:00,83.36,83.485,83.345,83.48,481600000.0
2009-03-04 09:20:00,83.48,83.625,83.465,83.58,1182600000.0
2009-03-04 09:25:00,83.585,83.67,83.585,83.625,1076400000.0
2009-03-04 09:30:00,83.625,83.635,83.585,83.615,990400000.0
2009-03-04 09:35:00,83.61,83.705,83.575,83.675,942400000.0
2009-03-04 09:40:00,83.665,83.71,83.615,83.64,1121000000.0
2009-03-04 09:45:00,83.635,83.665,83.56,83.575,1196500000.0
2009-03-04 09:50:00,83.585,83.61,83.555,83.595,736400000.0
2009-03-04 09:55:00,83.6,83.645,83.52,83.59,1385199999.0
2009-03-04 10:00:00,83.59,83.665,83.555,83.665,1379000001.0
2009-03-04 10:05:00,83.66,83.665,83.515,83.56,1399800000.0
2009-03-04 10:10:00,83.56,83.755,83.455,83.75,1586500000.0
2009-03-04 10:15:00,83.75,83.88,83.71,83.86,1597200000.0
2009-03-04 10:20:00,83.86,84.025,83.855,83.995,1550600000.0
2009-03-04 10:25:00,83.995,84.095,83.975,84.07,1104600000.0
2009-03-04 10:30:00,84.07,84.085,83.99,84.07,1018400000.0
2009-03-04 10:35:00,84.07,84.08,84.01,84.035,831400000.0
2009-03-04 10:40:00,84.035,84.05,83.93,83.995,868000000.0
2009-03-04 10:45:00,83.995,83.995,83.905,83.985,1032300000.0
2009-03-04 10:50:00,83.985,84.06,83.945,84.05,1171500000.0
2009-03-04 10:55:00,84.04,84.065,84.01,84.02,1036800000.0
2009-03-04 11:00:00,84.02,84.105,84.01,84.075,974000000.0
2009-03-04 11:05:00,84.085,84.165,84.06,84.105,999400000.0
2009-03-04 11:10:00,84.11,84.125,83.965,83.975,862200000.0
2009-03-04 11:15:00,83.975,84.02,83.965,83.99,635400000.0
2009-03-04 11:20:00,83.99,84.0,83.94,83.98,800600000.0
2009-03-04 11:25:00,83.98,84.0,83.92,83.95,815400000.0
2009-03-04 11:30:00,83.95,83.985,83.94,83.965,582200000.0
2009-03-04 11:35:00,83.97,84.04,83.945,84.01,937600000.0
2009-03-04 11:40:00,84.01,84.06,83.995,84.045,602800000.0
2009-03-04 11:45:00,84.045,84.065,84.0,84.05,598800000.0
2009-03-04 11:50:00,84.055,84.095,84.025,84.09,827900000.0
2009-03-04 11:55:00,84.09,84.11,84.055,84.105,876200000.0
2009-03-04 12:00:00,84.11,84.11,84.065,84.09,561000000.0
2009-03-04 12:05:00,84.09,84.14,84.08,84.095,604800000.0
2009-03-04 12:10:00,84.095,84.125,84.065,84.105,903200000.0
2009-03-04 12:15:00,84.105,84.135,84.085,84.095,764800000.0
2009-03-04 12:20:00,84.095,84.11,84.025,84.05,732200000.0
2009-03-04 12:25:00,84.05,84.085,84.035,84.06,707800000.0
2009-03-04 12:30:00,84.055,84.13,84.05,84.095,1130800000.0
2009-03-04 12:35:00,84.105,84.11,84.065,84.085,645400000.0
2009-03-04 12:40:00,84.085,84.095,84.055,84.08,663800000.0
2009-03-04 12:45:00,84.085,84.115,84.045,84.09,514400000.0
2009-03-04 12:50:00,84.09,84.1,84.05,84.065,502200000.0
2009-03-04 12:55:00,84.055,84.09,84.02,84.05,760200000.0
2009-03-04 13:00:00,84.045,84.06,84.0,84.015,756800000.0
2009-03-04 13:05:00,84.015,84.06,84.01,84.02,551200000.0
2009-03-04 13:10:00,84.025,84.075,84.005,84.075,552200000.0
2009-03-04 13:15:00,84.075,84.075,84.03,84.03,483400000.0
2009-03-04 13:20:00,84.03,84.1,83.99,84.045,716000000.0
2009-03-04 13:25:00,84.055,84.08,84.025,84.07,659200000.0
2009-03-04 13:30:00,84.07,84.115,84.04,84.095,699800000.0
2009-03-04 13:35:00,84.095,84.135,84.09,84.11,464000000.0
2009-03-04 13:40:00,84.105,84.11,84.055,84.095,834000000.0
2009-03-04 13:45:00,84.095,84.11,84.06,84.09,610800000.0
2009-03-04 13:50:00,84.09,84.12,84.055,84.08,619400000.0
2009-03-04 13:55:00,84.08,84.135,84.045,84.09,787800000.0
2009-03-04 14:00:00,84.075,84.13,84.03,84.13,836200000.0
2009-03-04 14:05:00,84.14,84.22,84.125,84.17,876000000.0
2009-03-04 14:10:00,84.17,84.185,84.12,84.155,519000000.0
2009-03-04 14:15:00,84.16,84.24,84.15,84.165,693800000.0
2009-03-04 14:20:00,84.16,84.23,84.125,84.23,634200000.0
2009-03-04 14:25:00,84.24,84.26,84.19,84.19,499000000.0
2009-03-04 14:30:00,84.185,84.25,84.175,84.205,490000000.0
2009-03-04 14:35:00,84.215,84.245,84.175,84.215,726400000.0
2009-03-04 14:40:00,84.22,84.225,84.17,84.22,521000000.0
2009-03-04 14:45:00,84.22,84.28,84.195,84.255,624000000.0
2009-03-04 14:50:00,84.255,84.28,84.245,84.27,492400000.0
2009-03-04 14:55:00,84.26,84.285,84.23,84.245,929400000.0
2009-03-04 15:00:00,84.245,84.345,84.24,84.31,1009200000.0
2009-03-04 15:05:00,84.305,84.325,84.26,84.265,807600000.0
2009-03-04 15:10:00,84.265,84.415,84.265,84.315,1453100000.0
2009-03-04 15:15:00,84.315,84.345,84.195,84.195,1350700000.0
2009-03-04 15:20:00,84.195,84.28,84.175,84.25,955800000.0
2009-03-04 15:25:00,84.24,84.335,84.225,84.315,691400000.0
2009-03-04 15:30:00,84.31,84.42,84.3,84.355,1075600000.0
2009-03-04 15:35:00,84.355,84.38,84.295,84.305,656600000.0
2009-03-04 15:40:00,84.31,84.365,84.295,84.35,843600000.0
2009-03-04 15:45:00,84.345,84.42,84.335,84.395,810800000.0
2009-03-04 15:50:00,84.395,84.425,84.345,84.385,594500000.0
2009-03-04 15:55:00,84.385,84.455,84.37,84.44,735200000.0
2009-03-04 16:00:00,84.435,84.47,84.43,84.45,817600000.0
2009-03-04 16:05:00,84.455,84.54,84.45,84.53,753800000.0
2009-03-04 16:10:00,84.53,84.59,84.52,84.56,985000000.0
2009-03-04 16:15:00,84.56,84.59,84.495,84.505,701600000.0
2009-03-04 16:20:00,84.505,84.505,84.435,84.445,590100000.0
2009-03-04 16:25:00,84.445,84.49,84.415,84.465,570400000.0
2009-03-04 16:30:00,84.465,84.505,84.42,84.475,783200000.0
2009-03-04 16:35:00,84.485,84.53,84.44,84.44,890200000.0
2009-03-04 16:40:00,84.44,84.5,84.415,84.435,762900000.0
2009-03-04 16:45:00,84.44,84.47,84.385,84.43,777200000.0
2009-03-04 16:50:00,84.43,84.43,84.345,84.38,1052400000.0
2009-03-04 16:55:00,84.38,84.415,84.345,84.355,1038600000.0
2009-03-04 17:00:00,84.355,84.49,84.355,84.415,1695600000.0
2009-03-04 17:05:00,84.415,84.44,84.39,84.4,831000000.0
2009-03-04 17:10:00,84.4,84.4,84.155,84.205,1519800000.0
2009-03-04 17:15:00,84.21,84.235,84.015,84.135,1434800000.0
2009-03-04 17:20:00,84.12,84.18,84.09,84.17,876400000.0
2009-03-04 17:25:00,84.175,84.31,84.135,84.29,1117200000.0
2009-03-04 17:30:00,84.29,84.37,84.22,84.36,1069400000.0
2009-03-04 17:35:00,84.355,84.36,84.24,84.32,835600000.0
2009-03-04 17:40:00,84.32,84.365,84.255,84.255,1011200000.0
2009-03-04 17:45:00,84.26,84.34,84.235,84.255,866300000.0
2009-03-04 17:50:00,84.25,84.26,84.205,84.23,777200000.0
2009-03-04 17:55:00,84.235,84.25,84.14,84.25,889600000.0
2009-03-04 18:00:00,84.245,84.275,84.23,84.245,793900000.0
2009-03-04 18:05:00,84.25,84.315,84.245,84.305,727400000.0
2009-03-04 18:10:00,84.295,84.315,84.27,84.295,773500000.0
2009-03-04 18:15:00,84.295,84.315,84.25,84.295,836800000.0
2009-03-04 18:20:00,84.29,84.295,84.17,84.245,853200000.0
2009-03-04 18:25:00,84.245,84.325,84.23,84.295,721200000.0
2009-03-04 18:30:00,84.295,84.485,84.285,84.45,969800000.0
2009-03-04 18:35:00,84.455,84.535,84.38,84.53,1029200000.0
2009-03-04 18:40:00,84.53,84.535,84.435,84.46,823000000.0
2009-03-04 18:45:00,84.46,84.495,84.415,84.465,867600000.0
2009-03-04 18:50:00,84.465,84.52,84.425,84.49,1034600000.0
2009-03-04 18:55:00,84.49,84.495,84.395,84.435,688000000.0
2009-03-04 19:00:00,84.44,84.475,84.365,84.425,778600000.0
2009-03-04 19:05:00,84.425,84.465,84.38,84.45,666400000.0
2009-03-04 19:10:00,84.455,84.5,84.455,84.485,420200000.0
2009-03-04 19:15:00,84.485,84.525,84.395,84.51,683500000.0
2009-03-04 19:20:00,84.505,84.6,84.495,84.545,571400000.0
2009-03-04 19:25:00,84.54,84.725,84.54,84.68,722000000.0
2009-03-04 19:30:00,84.675,84.695,84.64,84.685,571800000.0
2009-03-04 19:35:00,84.685,84.735,84.645,84.705,499600000.0
2009-03-04 19:40:00,84.7,84.7,84.545,84.57,540800000.0
2009-03-04 19:45:00,84.565,84.585,84.55,84.565,446000000.0
2009-03-04 19:50:00,84.56,84.565,84.515,84.545,432600000.0
2009-03-04 19:55:00,84.545,84.55,84.485,84.53,431200000.0
2009-03-04 20:00:00,84.52,84.58,84.465,84.47,417800000.0
2009-03-04 20:05:00,84.475,84.515,84.435,84.505,531800000.0
2009-03-04 20:10:00,84.51,84.555,84.465,84.475,416200000.0
2009-03-04 20:15:00,84.475,84.52,84.45,84.49,636600000.0
2009-03-04 20:20:00,84.49,84.51,84.46,84.505,580800000.0
2009-03-04 20:25:00,84.5,84.585,84.48,84.57,497200000.0
2009-03-04 20:30:00,84.56,84.635,84.545,84.575,498500000.0
2009-03-04 20:35:00,84.575,84.605,84.48,84.53,773200000.0
2009-03-04 20:40:00,84.525,84.605,84.51,84.51,547600000.0
2009-03-04 20:45:00,84.515,84.605,84.515,84.55,677200000.0
2009-03-04 20:50:00,84.555,84.59,84.545,84.57,285000000.0
2009-03-04 20:55:00,84.57,84.61,84.555,84.6,384600000.0
2009-03-04 21:00:00,84.595,84.63,84.535,84.575,599000000.0
2009-03-04 21:05:00,84.575,84.72,84.575,84.72,614200000.0
2009-03-04 21:10:00,84.725,84.79,84.72,84.725,621600000.0
2009-03-04 21:15:00,84.725,84.85,84.715,84.765,618800000.0
2009-03-04 21:20:00,84.77,84.77,84.69,84.725,701400000.0
2009-03-04 21:25:00,84.73,84.76,84.685,84.73,471000000.0
2009-03-04 21:30:00,84.725,84.745,84.67,84.69,548200000.0
2009-03-04 21:35:00,84.695,84.8,84.66,84.775,626600000.0
2009-03-04 21:40:00,84.775,84.795,84.725,84.795,545000000.0
2009-03-04 21:45:00,84.795,84.84,84.75,84.755,596600000.0
2009-03-04 21:50:00,84.755,84.795,84.71,84.745,671800000.0
2009-03-04 21:55:00,84.745,84.745,84.64,84.695,684400000.0
2009-03-04 22:00:00,84.7,84.71,84.635,84.7,799600000.0
2009-03-04 22:05:00,84.705,84.755,84.67,84.725,517400000.0
2009-03-04 22:10:00,84.725,84.78,84.725,84.775,562200000.0
2009-03-04 22:15:00,84.775,84.8,84.75,84.76,416600000.0
2009-03-04 22:20:00,84.765,84.78,84.72,84.73,658000000.0
2009-03-04 22:25:00,84.735,84.75,84.705,84.735,287600000.0
2009-03-04 22:30:00,84.735,84.755,84.7,84.755,455400000.0
2009-03-04 22:35:00,84.74,84.75,84.715,84.745,588800000.0
2009-03-04 22:40:00,84.745,84.745,84.64,84.67,418600000.0
2009-03-04 22:45:00,84.685,84.705,84.655,84.705,498000000.0
2009-03-04 22:50:00,84.705,84.705,84.635,84.645,471800000.0
2009-03-04 22:55:00,84.64,84.65,84.55,84.575,598800000.0
2009-03-04 23:00:00,84.565,84.62,84.55,84.565,566800000.0
2009-03-04 23:05:00,84.565,84.595,84.56,84.56,391600000.0
2009-03-04 23:10:00,84.565,84.595,84.56,84.595,227400000.0
2009-03-04 23:15:00,84.595,84.645,84.595,84.615,388000000.0
2009-03-04 23:20:00,84.605,84.665,84.595,84.645,325600000.0
2009-03-04 23:25:00,84.64,84.65,84.56,84.6,316400000.0
2009-03-04 23:30:00,84.6,84.68,84.6,84.64,311500000.0
2009-03-04 23:35:00,84.64,84.705,84.635,84.695,249300000.0
2009-03-04 23:40:00,84.69,84.69,84.59,84.67,337200000.0
2009-03-04 23:45:00,84.67,84.745,84.635,84.745,529200000.0
2009-03-04 23:50:00,84.745,84.785,84.655,84.785,641400000.0
2009-03-04 23:55:00,84.785,84.955,84.775,84.905,649200000.0
2009-03-05 00:00:00,84.905,84.925,84.82,84.85,154000000.0
2009-03-05 00:05:00,84.85,84.855,84.78,84.84,224600000.0
2009-03-05 00:10:00,84.845,84.935,84.835,84.925,133800000.0
2009-03-05 00:15:00,84.925,85.01,84.915,84.975,281200000.0
2009-03-05 00:20:00,84.98,85.065,84.89,85.005,484600000.0
2009-03-05 00:25:00,85.005,85.005,84.915,84.945,267800000.0
2009-03-05 00:30:00,84.94,84.94,84.875,84.925,285000000.0
2009-03-05 00:35:00,84.935,84.935,84.815,84.84,271400000.0
2009-03-05 00:40:00,84.82,84.89,84.82,84.86,190800000.0
2009-03-05 00:45:00,84.885,84.9,84.84,84.86,192200000.0
2009-03-05 00:50:00,84.825,84.865,84.78,84.84,175400000.0
2009-03-05 00:55:00,84.84,84.89,84.82,84.885,265600000.0
2009-03-05 01:00:00,84.885,84.945,84.84,84.905,344800000.0
2009-03-05 01:05:00,84.9,84.93,84.865,84.905,307400000.0
2009-03-05 01:10:00,84.905,84.905,84.87,84.87,150600000.0
2009-03-05 01:15:00,84.875,84.91,84.795,84.795,297600000.0
2009-03-05 01:20:00,84.795,84.825,84.765,84.78,265400000.0
2009-03-05 01:25:00,84.775,84.785,84.735,84.74,107000000.0
2009-03-05 01:30:00,84.74,84.76,84.66,84.715,484400000.0
2009-03-05 01:35:00,84.715,84.715,84.66,84.67,483800000.0
2009-03-05 01:40:00,84.67,84.67,84.625,84.66,417000000.0
2009-03-05 01:45:00,84.665,84.685,84.63,84.685,463200000.0
2009-03-05 01:50:00,84.685,84.705,84.645,84.685,413400000.0
2009-03-05 01:55:00,84.695,84.71,84.645,84.675,417400000.0
2009-03-05 02:00:00,84.675,84.675,84.51,84.54,697400000.0
2009-03-05 02:05:00,84.54,84.69,84.535,84.685,485000000.0
2009-03-05 02:10:00,84.685,84.815,84.685,84.795,680400000.0
2009-03-05 02:15:00,84.795,84.805,84.735,84.765,427800000.0
2009-03-05 02:20:00,84.755,84.775,84.705,84.72,434399999.0
2009-03-05 02:25:00,84.715,84.74,84.655,84.72,863000000.0
2009-03-05 02:30:00,84.71,84.785,84.695,84.725,737400000.0
2009-03-05 02:35:00,84.72,84.745,84.69,84.69,534000000.0
2009-03-05 02:40:00,84.7,84.75,84.675,84.685,667600000.0
2009-03-05 02:45:00,84.685,84.695,84.645,84.69,553200000.0
2009-03-05 02:50:00,84.69,84.75,84.68,84.68,450000000.0
2009-03-05 02:55:00,84.685,84.72,84.65,84.68,847600000.0
2009-03-05 03:00:00,84.685,84.69,84.635,84.635,564400000.0
2009-03-05 03:05:00,84.635,84.7,84.63,84.69,666400000.0
2009-03-05 03:10:00,84.68,84.73,84.65,84.72,897200000.0
2009-03-05 03:15:00,84.715,84.725,84.65,84.665,748400000.0
2009-03-05 03:20:00,84.67,84.7,84.64,84.7,384600000.0
2009-03-05 03:25:00,84.7,84.77,84.67,84.745,625800000.0
2009-03-05 03:30:00,84.74,84.775,84.72,84.725,294400000.0
2009-03-05 03:35:00,84.725,84.77,84.715,84.755,270200000.0
2009-03-05 03:40:00,84.755,84.77,84.715,84.74,533600000.0
2009-03-05 03:45:00,84.745,84.79,84.73,84.74,307000000.0
2009-03-05 03:50:00,84.735,84.75,84.67,84.715,301400000.0
2009-03-05 03:55:00,84.71,84.805,84.685,84.775,454800000.0
2009-03-05 04:00:00,84.77,84.82,84.76,84.795,567900000.0
2009-03-05 04:05:00,84.79,84.795,84.66,84.67,487800000.0
2009-03-05 04:10:00,84.67,84.695,84.6,84.62,650300000.0
2009-03-05 04:15:00,84.62,84.635,84.52,84.56,719200000.0
2009-03-05 04:20:00,84.56,84.56,84.52,84.555,629800000.0
2009-03-05 04:25:00,84.55,84.62,84.535,84.575,786800000.0
2009-03-05 04:30:00,84.57,84.635,84.57,84.625,479400000.0
2009-03-05 04:35:00,84.625,84.69,84.615,84.65,585000000.0
2009-03-05 04:40:00,84.655,84.655,84.585,84.595,285600000.0
2009-03-05 04:45:00,84.59,84.59,84.505,84.555,321800000.0
2009-03-05 04:50:00,84.56,84.565,84.52,84.545,357000000.0
2009-03-05 04:55:00,84.545,84.62,84.545,84.575,271000000.0
2009-03-05 05:00:00,84.575,84.6,84.54,84.585,553600000.0
2009-03-05 05:05:00,84.58,84.695,84.58,84.685,401600000.0
2009-03-05 05:10:00,84.685,84.7,84.635,84.635,172200000.0
2009-03-05 05:15:00,84.635,84.705,84.615,84.685,272000000.0
2009-03-05 05:20:00,84.685,84.775,84.665,84.67,355600000.0
2009-03-05 05:25:00,84.675,84.745,84.675,84.715,247200000.0
2009-03-05 05:30:00,84.72,84.745,84.685,84.69,268800000.0
2009-03-05 05:35:00,84.69,84.72,84.63,84.715,235800000.0
2009-03-05 05:40:00,84.715,84.72,84.645,84.67,281000000.0
2009-03-05 05:45:00,84.67,84.705,84.67,84.685,206200000.0
2009-03-05 05:50:00,84.685,84.7,84.655,84.665,107600000.0
2009-03-05 05:55:00,84.665,84.685,84.63,84.65,167600000.0
2009-03-05 06:00:00,84.655,84.745,84.645,84.73,294800000.0
2009-03-05 06:05:00,84.735,84.75,84.685,84.74,330000000.0
2009-03-05 06:10:00,84.74,84.75,84.73,84.735,51400000.0
2009-03-05 06:15:00,84.73,84.745,84.705,84.71,156000000.0
2009-03-05 06:20:00,84.715,84.75,84.71,84.73,222600000.0
2009-03-05 06:25:00,84.73,84.755,84.725,84.73,259800000.0
2009-03-05 06:30:00,84.73,84.755,84.705,84.73,415800000.0
2009-03-05 06:35:00,84.73,84.74,84.69,84.705,295000000.0
2009-03-05 06:40:00,84.695,84.725,84.685,84.69,224400000.0
2009-03-05 06:45:00,84.685,84.695,84.66,84.67,162400000.0
2009-03-05 06:50:00,84.665,84.67,84.575,84.645,207900000.0
2009-03-05 06:55:00,84.645,84.645,84.56,84.575,252600000.0
2009-03-05 07:00:00,84.58,84.655,84.57,84.605,296400000.0
2009-03-05 07:05:00,84.61,84.62,84.57,84.605,263700000.0
2009-03-05 07:10:00,84.605,84.645,84.595,84.61,281000000.0
2009-03-05 07:15:00,84.615,84.65,84.615,84.62,355000000.0
2009-03-05 07:20:00,84.615,84.63,84.615,84.615,240600000.0
2009-03-05 07:25:00,84.615,84.63,84.57,84.6,269000000.0
2009-03-05 07:30:00,84.6,84.635,84.57,84.6,191800000.0
2009-03-05 07:35:00,84.615,84.705,84.6,84.625,423800000.0
2009-03-05 07:40:00,84.665,84.67,84.61,84.66,156400000.0
2009-03-05 07:45:00,84.655,84.66,84.63,84.645,368600000.0
2009-03-05 07:50:00,84.645,84.665,84.61,84.615,277200000.0
2009-03-05 07:55:00,84.62,84.64,84.595,84.595,132800000.0
2009-03-05 08:00:00,84.595,84.695,84.595,84.635,316600000.0
2009-03-05 08:05:00,84.64,84.67,84.56,84.625,587800000.0
2009-03-05 08:10:00,84.62,84.67,84.58,84.62,482200000.0
2009-03-05 08:15:00,84.625,84.695,84.625,84.685,692200000.0
2009-03-05 08:20:00,84.68,84.745,84.635,84.71,786100000.0
2009-03-05 08:25:00,84.715,84.77,84.64,84.68,691800000.0
2009-03-05 08:30:00,84.675,84.715,84.645,84.675,660000000.0
2009-03-05 08:35:00,84.675,84.68,84.57,84.615,946400000.0
2009-03-05 08:40:00,84.615,84.655,84.575,84.64,691200000.0
2009-03-05 08:45:00,84.635,84.665,84.595,84.655,507000000.0
2009-03-05 08:50:00,84.655,84.665,84.58,84.585,260600000.0
2009-03-05 08:55:00,84.58,84.67,84.58,84.625,506000000.0
2009-03-05 09:00:00,84.625,84.735,84.615,84.725,507000000.0
2009-03-05 09:05:00,84.72,84.895,84.69,84.835,904200000.0
2009-03-05 09:10:00,84.835,84.94,84.79,84.935,893600000.0
2009-03-05 09:15:00,84.93,84.99,84.92,84.92,960200000.0
2009-03-05 09:20:00,84.92,85.0,84.905,84.985,1117000000.0
2009-03-05 09:25:00,84.99,84.99,84.885,84.92,866000000.0
2009-03-05 09:30:00,84.925,84.995,84.84,84.885,1037200000.0
2009-03-05 09:35:00,84.89,84.91,84.83,84.89,501400000.0
2009-03-05 09:40:00,84.885,84.895,84.81,84.84,993200000.0
2009-03-05 09:45:00,84.855,84.95,84.855,84.905,1128600000.0
2009-03-05 09:50:00,84.89,84.925,84.875,84.915,781200000.0
2009-03-05 09:55:00,84.91,84.97,84.885,84.91,874200000.0
2009-03-05 10:00:00,84.895,84.915,84.82,84.82,814600000.0
2009-03-05 10:05:00,84.825,84.825,84.755,84.79,941800000.0
2009-03-05 10:10:00,84.795,84.865,84.755,84.8,1130000000.0
2009-03-05 10:15:00,84.805,84.815,84.73,84.79,960200000.0
2009-03-05 10:20:00,84.79,84.845,84.765,84.845,749000000.0
2009-03-05 10:25:00,84.85,84.875,84.81,84.83,1098200000.0
2009-03-05 10:30:00,84.83,84.845,84.765,84.82,1068000000.0
2009-03-05 10:35:00,84.82,84.83,84.695,84.745,1022200000.0
2009-03-05 10:40:00,84.745,84.76,84.64,84.74,1361600000.0
2009-03-05 10:45:00,84.73,84.785,84.685,84.71,1227200000.0
2009-03-05 10:50:00,84.715,84.79,84.715,84.77,1189000000.0
2009-03-05 10:55:00,84.77,84.785,84.63,84.66,877200000.0
2009-03-05 11:00:00,84.665,84.73,84.66,84.69,623800000.0
2009-03-05 11:05:00,84.69,84.73,84.655,84.69,1037400000.0
2009-03-05 11:10:00,84.69,84.72,84.65,84.69,703600000.0
2009-03-05 11:15:00,84.695,84.745,84.68,84.71,1264400000.0
2009-03-05 11:20:00,84.715,84.725,84.68,84.68,654200000.0
2009-03-05 11:25:00,84.685,84.7,84.55,84.585,1186400000.0
2009-03-05 11:30:00,84.585,84.61,84.53,84.58,1364400000.0
2009-03-05 11:35:00,84.58,84.645,84.56,84.64,1300200000.0
2009-03-05 11:40:00,84.65,84.65,84.545,84.565,1445600000.0
2009-03-05 11:45:00,84.57,84.64,84.57,84.61,1129000000.0
2009-03-05 11:50:00,84.6,84.61,84.575,84.575,470000000.0
2009-03-05 11:55:00,84.575,84.625,84.555,84.555,849000000.0
2009-03-05 12:00:00,84.555,84.56,84.4,84.47,1234600000.0
2009-03-05 12:05:00,84.465,84.58,84.46,84.575,1354200000.0
2009-03-05 12:10:00,84.57,84.63,84.52,84.6,1059600000.0
2009-03-05 12:15:00,84.6,84.655,84.575,84.575,608600000.0
2009-03-05 12:20:00,84.57,84.61,84.57,84.605,451000000.0
2009-03-05 12:25:00,84.61,84.61,84.53,84.565,736800000.0
2009-03-05 12:30:00,84.56,84.595,84.55,84.555,808600000.0
2009-03-05 12:35:00,84.555,84.605,84.555,84.585,793200000.0
2009-03-05 12:40:00,84.59,84.645,84.58,84.58,699800000.0
2009-03-05 12:45:00,84.565,84.645,84.54,84.645,823200000.0
2009-03-05 12:50:00,84.64,84.67,84.62,84.645,913200000.0
2009-03-05 12:55:00,84.64,84.64,84.565,84.615,615200000.0
2009-03-05 13:00:00,84.615,84.625,84.575,84.61,853400000.0
2009-03-05 13:05:00,84.605,84.625,84.56,84.565,730400000.0
2009-03-05 13:10:00,84.565,84.635,84.565,84.6,1028200000.0
2009-03-05 13:15:00,84.605,84.645,84.52,84.61,1210200000.0
2009-03-05 13:20:00,84.615,84.64,84.505,84.51,1178600000.0
2009-03-05 13:25:00,84.515,84.585,84.48,84.585,1083400000.0
2009-03-05 13:30:00,84.59,84.6,84.535,84.56,1164800000.0
2009-03-05 13:35:00,84.555,84.565,84.455,84.5,966400000.0
2009-03-05 13:40:00,84.495,84.505,84.355,84.465,1626400000.0
2009-03-05 13:45:00,84.47,84.48,84.405,84.41,961800000.0
2009-03-05 13:50:00,84.41,84.51,84.365,84.44,950900000.0
2009-03-05 13:55:00,84.45,84.45,84.2,84.325,1379000000.0
2009-03-05 14:00:00,84.325,84.37,84.25,84.3,1283800000.0
2009-03-05 14:05:00,84.295,84.385,84.27,84.31,1459300000.0
2009-03-05 14:10:00,84.305,84.34,84.23,84.25,1279700000.0
2009-03-05 14:15:00,84.25,84.285,84.215,84.275,1003000001.0
2009-03-05 14:20:00,84.28,84.31,84.205,84.225,834000000.0
2009-03-05 14:25:00,84.225,84.255,84.18,84.21,600000000.0
2009-03-05 14:30:00,84.21,84.36,84.2,84.36,1059800000.0
2009-03-05 14:35:00,84.355,84.445,84.33,84.385,1298200000.0
2009-03-05 14:40:00,84.385,84.48,84.325,84.415,1178000000.0
2009-03-05 14:45:00,84.415,84.52,84.4,84.43,986000000.0
2009-03-05 14:50:00,84.425,84.54,84.395,84.53,757800000.0
2009-03-05 14:55:00,84.53,84.695,84.525,84.525,1148400000.0
2009-03-05 15:00:00,84.525,84.58,84.475,84.53,1031400000.0
2009-03-05 15:05:00,84.53,84.53,84.45,84.49,801800000.0
2009-03-05 15:10:00,84.485,84.575,84.43,84.435,842800000.0
2009-03-05 15:15:00,84.43,84.49,84.39,84.49,848200000.0
2009-03-05 15:20:00,84.495,84.5,84.425,84.49,475600000.0
2009-03-05 15:25:00,84.49,84.495,84.4,84.435,638600000.0
2009-03-05 15:30:00,84.435,84.51,84.375,84.435,787200000.0
2009-03-05 15:35:00,84.435,84.475,84.19,84.205,1013600000.0
2009-03-05 15:40:00,84.205,84.235,84.01,84.16,863000000.0
2009-03-05 15:45:00,84.165,84.195,84.08,84.08,618800000.0
2009-03-05 15:50:00,84.08,84.15,84.055,84.075,1135800000.0
2009-03-05 15:55:00,84.085,84.185,84.065,84.135,612200000.0
2009-03-05 16:00:00,84.16,84.175,83.97,84.01,543600000.0
2009-03-05 16:05:00,84.005,84.04,83.665,83.69,886800000.0
2009-03-05 16:10:00,83.675,83.73,83.295,83.535,1089500000.0
2009-03-05 16:15:00,83.535,83.933,83.515,83.845,1256600001.0
2009-03-05 16:20:00,83.845,83.905,83.785,83.825,629600000.0
2009-03-05 16:25:00,83.815,83.858,83.74,83.8,366800000.0
2009-03-05 16:30:00,83.8,83.808,83.655,83.675,530000000.0
2009-03-05 16:35:00,83.685,83.82,83.675,83.765,411200000.0
2009-03-05 16:40:00,83.765,83.855,83.72,83.825,443200000.0
2009-03-05 16:45:00,83.825,83.96,83.825,83.905,747600000.0
2009-03-05 16:50:00,83.915,83.975,83.84,83.895,1363400000.0
2009-03-05 16:55:00,83.905,84.055,83.855,83.995,971200000.0
2009-03-05 17:00:00,83.995,84.08,83.82,83.87,1109400000.0
2009-03-05 17:05:00,83.88,84.115,83.86,84.115,1316200000.0
2009-03-05 17:10:00,84.095,84.095,83.945,83.955,1019800000.0
2009-03-05 17:15:00,83.965,84.035,83.915,83.97,708000000.0
2009-03-05 17:20:00,83.955,83.955,83.555,83.59,995400000.0
2009-03-05 17:25:00,83.585,83.955,83.555,83.94,1429000000.0
2009-03-05 17:30:00,83.9,83.935,83.795,83.895,1347800000.0
2009-03-05 17:35:00,83.88,83.945,83.595,83.76,1782000000.0
2009-03-05 17:40:00,83.76,83.85,83.725,83.75,1781200000.0
2009-03-05 17:45:00,83.755,83.81,83.72,83.77,1556400000.0
2009-03-05 17:50:00,83.765,83.77,83.66,83.73,1483400000.0
2009-03-05 17:55:00,83.73,83.79,83.59,83.595,1146900000.0
2009-03-05 18:00:00,83.595,83.815,83.58,83.76,967100000.0
2009-03-05 18:05:00,83.755,83.79,83.67,83.74,1041600000.0
2009-03-05 18:10:00,83.74,83.9,83.68,83.875,1310600000.0
2009-03-05 18:15:00,83.875,83.905,83.815,83.835,845400000.0
2009-03-05 18:20:00,83.83,83.9,83.8,83.885,984400000.0
2009-03-05 18:25:00,83.89,83.895,83.71,83.78,1049200000.0
2009-03-05 18:30:00,83.78,83.845,83.685,83.845,1237600000.0
2009-03-05 18:35:00,83.845,83.895,83.8,83.885,920400000.0
2009-03-05 18:40:00,83.89,83.89,83.725,83.775,768000000.0
2009-03-05 18:45:00,83.77,83.85,83.75,83.82,627000000.0
2009-03-05 18:50:00,83.815,83.815,83.705,83.795,879200000.0
2009-03-05 18:55:00,83.79,83.88,83.775,83.835,1026000000.0
2009-03-05 19:00:00,83.84,84.05,83.84,83.905,1330500000.0
2009-03-05 19:05:00,83.91,83.97,83.89,83.92,1023400000.0
2009-03-05 19:10:00,83.92,83.925,83.805,83.875,1154800000.0
2009-03-05 19:15:00,83.875,83.9,83.82,83.835,517200000.0
2009-03-05 19:20:00,83.84,83.92,83.815,83.84,1085200000.0
2009-03-05 19:25:00,83.835,83.925,83.805,83.89,729200000.0
2009-03-05 19:30:00,83.895,83.955,83.855,83.895,733600000.0
2009-03-05 19:35:00,83.9,83.925,83.885,83.925,394000000.0
2009-03-05 19:40:00,83.925,83.925,83.85,83.9,535800000.0
2009-03-05 19:45:00,83.905,83.905,83.835,83.84,383800000.0
2009-03-05 19:50:00,83.85,83.86,83.8,83.805,371400000.0
2009-03-05 19:55:00,83.81,83.84,83.76,83.77,529600000.0
2009-03-05 20:00:00,83.77,83.77,83.66,83.66,1001200000.0
2009-03-05 20:05:00,83.665,83.81,83.64,83.805,785400000.0
2009-03-05 20:10:00,83.8,83.98,83.8,83.97,1116600000.0
2009-03-05 20:15:00,83.97,84.17,83.895,84.055,1149000000.0
2009-03-05 20:20:00,84.05,84.065,83.975,83.985,855600000.0
2009-03-05 20:25:00,83.985,84.05,83.96,84.01,839600000.0
2009-03-05 20:30:00,84.01,84.085,84.01,84.065,929800000.0
2009-03-05 20:35:00,84.07,84.16,84.07,84.16,758000000.0
2009-03-05 20:40:00,84.16,84.255,84.16,84.215,739600000.0
2009-03-05 20:45:00,84.215,84.23,84.12,84.155,896200000.0
2009-03-05 20:50:00,84.16,84.175,84.095,84.155,1400200000.0
2009-03-05 20:55:00,84.16,84.265,84.16,84.17,570400000.0
2009-03-05 21:00:00,84.185,84.195,84.14,84.14,475200000.0
2009-03-05 21:05:00,84.145,84.145,84.07,84.085,571800000.0
2009-03-05 21:10:00,84.09,84.11,84.02,84.06,589200000.0
2009-03-05 21:15:00,84.065,84.11,84.01,84.08,1147400000.0
2009-03-05 21:20:00,84.085,84.085,83.975,84.0,883400000.0
2009-03-05 21:25:00,84.0,84.085,83.965,84.05,947600000.0
2009-03-05 21:30:00,84.05,84.08,83.965,84.05,785400000.0
2009-03-05 21:35:00,84.05,84.095,84.01,84.03,544000000.0
2009-03-05 21:40:00,84.03,84.04,84.005,84.025,276000000.0
2009-03-05 21:45:00,84.03,84.05,83.995,84.02,737200000.0
2009-03-05 21:50:00,84.02,84.035,83.99,84.0,444000000.0
2009-03-05 21:55:00,84.01,84.02,83.875,83.885,900600000.0
2009-03-05 22:00:00,83.885,83.89,83.815,83.875,705000000.0
2009-03-05 22:05:00,83.88,83.955,83.855,83.935,716400000.0
2009-03-05 22:10:00,83.935,83.94,83.89,83.93,701200000.0
2009-03-05 22:15:00,83.935,83.98,83.905,83.905,972000000.0
2009-03-05 22:20:00,83.905,83.94,83.815,83.855,670600000.0
2009-03-05 22:25:00,83.855,83.895,83.795,83.87,822000000.0
2009-03-05 22:30:00,83.865,83.95,83.775,83.775,1270800000.0
2009-03-05 22:35:00,83.765,83.805,83.735,83.76,1292800000.0
2009-03-05 22:40:00,83.76,83.86,83.73,83.795,1207800000.0
2009-03-05 22:45:00,83.8,83.85,83.61,83.66,1914800000.0
2009-03-05 22:50:00,83.67,83.75,83.54,83.635,1681800000.0
2009-03-05 22:55:00,83.64,83.715,83.6,83.655,914200000.0
2009-03-05 23:00:00,83.655,83.69,83.625,83.685,492800000.0
2009-03-05 23:05:00,83.69,83.7,83.67,83.675,639400000.0
2009-03-05 23:10:00,83.675,83.72,83.645,83.705,817600000.0
2009-03-05 23:15:00,83.715,83.805,83.67,83.785,1048700000.0
2009-03-05 23:20:00,83.79,83.805,83.75,83.76,457200000.0
2009-03-05 23:25:00,83.76,83.765,83.685,83.7,684000000.0
2009-03-05 23:30:00,83.7,83.715,83.65,83.69,847200000.0
2009-03-05 23:35:00,83.695,83.725,83.665,83.71,278200000.0
2009-03-05 23:40:00,83.71,83.78,83.67,83.735,818800000.0
2009-03-05 23:45:00,83.735,83.79,83.69,83.775,453600000.0
2009-03-05 23:50:00,83.775,83.82,83.765,83.795,366400000.0
2009-03-05 23:55:00,83.78,83.785,83.7,83.715,312000000.0
2009-03-06 00:00:00,83.735,83.735,83.635,83.66,55000000.0
2009-03-06 00:05:00,83.665,83.7,83.605,83.66,144000000.0
2009-03-06 00:10:00,83.665,83.685,83.585,83.62,69600000.0
2009-03-06 00:15:00,83.62,83.685,83.615,83.66,105600000.0
2009-03-06 00:20:00,83.66,83.725,83.66,83.695,118800000.0
2009-03-06 00:25:00,83.705,83.72,83.69,83.715,121400000.0
2009-03-06 00:30:00,83.72,83.785,83.71,83.76,223400000.0
2009-03-06 00:35:00,83.755,83.755,83.66,83.665,151600000.0
2009-03-06 00:40:00,83.66,83.675,83.62,83.64,195800000.0
2009-03-06 00:45:00,83.64,83.665,83.6,83.635,234800000.0
2009-03-06 00:50:00,83.64,83.775,83.64,83.71,144600000.0
2009-03-06 00:55:00,83.71,83.73,83.675,83.715,142400000.0
2009-03-06 01:00:00,83.715,83.78,83.69,83.775,286600000.0
2009-03-06 01:05:00,83.775,83.87,83.74,83.79,502200000.0
2009-03-06 01:10:00,83.79,83.815,83.785,83.785,197200000.0
2009-03-06 01:15:00,83.785,83.815,83.77,83.815,180400000.0
2009-03-06 01:20:00,83.82,83.87,83.8,83.86,227000000.0
2009-03-06 01:25:00,83.86,83.875,83.825,83.84,189400000.0
2009-03-06 01:30:00,83.845,83.87,83.835,83.86,99800000.0
2009-03-06 01:35:00,83.855,83.89,83.83,83.83,149000000.0
2009-03-06 01:40:00,83.835,83.885,83.805,83.865,374600000.0
2009-03-06 01:45:00,83.87,83.92,83.865,83.91,190800000.0
2009-03-06 01:50:00,83.915,83.93,83.895,83.91,245000000.0
2009-03-06 01:55:00,83.91,83.91,83.79,83.845,765400000.0
2009-03-06 02:00:00,83.84,83.935,83.84,83.855,588600000.0
2009-03-06 02:05:00,83.87,83.92,83.855,83.9,751800000.0
2009-03-06 02:10:00,83.895,83.965,83.89,83.955,735400000.0
2009-03-06 02:15:00,83.955,84.105,83.95,84.08,1022800000.0
2009-03-06 02:20:00,84.07,84.105,84.035,84.06,1227000000.0
2009-03-06 02:25:00,84.065,84.145,84.05,84.06,788600000.0
2009-03-06 02:30:00,84.06,84.145,84.035,84.14,501200000.0
2009-03-06 02:35:00,84.145,84.21,84.135,84.19,654200000.0
2009-03-06 02:40:00,84.195,84.25,84.18,84.18,626400000.0
2009-03-06 02:45:00,84.18,84.185,84.1,84.18,664400000.0
2009-03-06 02:50:00,84.175,84.23,84.165,84.175,548000000.0
2009-03-06 02:55:00,84.18,84.19,84.14,84.15,1231400000.0
2009-03-06 03:00:00,84.145,84.15,84.06,84.11,894200000.0
2009-03-06 03:05:00,84.105,84.145,84.075,84.085,822800000.0
2009-03-06 03:10:00,84.08,84.125,84.07,84.12,280200000.0
2009-03-06 03:15:00,84.115,84.115,84.035,84.04,426600000.0
2009-03-06 03:20:00,84.045,84.07,84.03,84.065,436000000.0
2009-03-06 03:25:00,84.06,84.1,83.99,84.005,853400000.0
2009-03-06 03:30:00,84.005,84.1,83.995,84.09,585000000.0
2009-03-06 03:35:00,84.09,84.095,84.045,84.08,644400000.0
2009-03-06 03:40:00,84.08,84.19,84.08,84.11,766400000.0
2009-03-06 03:45:00,84.105,84.13,84.005,84.015,881400000.0
2009-03-06 03:50:00,84.015,84.025,83.83,83.87,1058600000.0
2009-03-06 03:55:00,83.875,83.915,83.86,83.88,1020800000.0
2009-03-06 04:00:00,83.885,83.985,83.87,83.97,679800000.0
2009-03-06 04:05:00,83.97,84.01,83.95,84.0,567000000.0
2009-03-06 04:10:00,84.005,84.04,83.92,83.925,635200000.0
2009-03-06 04:15:00,83.92,84.0,83.92,83.96,530400000.0
2009-03-06 04:20:00,83.965,84.05,83.96,84.005,505200000.0
2009-03-06 04:25:00,84.01,84.055,84.0,84.015,376800000.0
2009-03-06 04:30:00,84.015,84.03,83.945,83.95,564600000.0
2009-03-06 04:35:00,83.95,83.99,83.94,83.985,401600000.0
2009-03-06 04:40:00,83.98,84.02,83.98,84.015,308000000.0
2009-03-06 04:45:00,84.005,84.035,83.99,84.015,466600000.0
2009-03-06 04:50:00,84.01,84.125,84.01,84.11,564000000.0
2009-03-06 04:55:00,84.105,84.18,84.085,84.175,486200000.0
2009-03-06 05:00:00,84.17,84.21,84.15,84.155,357800000.0
2009-03-06 05:05:00,84.155,84.19,84.135,84.19,281000000.0
2009-03-06 05:10:00,84.19,84.2,84.18,84.2,85200000.0
2009-03-06 05:15:00,84.195,84.195,84.145,84.16,477800000.0
2009-03-06 05:20:00,84.16,84.195,84.15,84.19,380800000.0
2009-03-06 05:25:00,84.19,84.215,84.147,84.205,199400000.0
2009-03-06 05:30:00,84.21,84.26,84.185,84.23,535600000.0
2009-03-06 05:35:00,84.23,84.315,84.225,84.295,643600000.0
2009-03-06 05:40:00,84.29,84.34,84.27,84.325,586200000.0
2009-03-06 05:45:00,84.32,84.36,84.315,84.34,383600000.0
2009-03-06 05:50:00,84.34,84.39,84.295,84.39,519600000.0
2009-03-06 05:55:00,84.39,84.395,84.355,84.395,309400000.0
2009-03-06 06:00:00,84.395,84.41,84.31,84.32,614400000.0
2009-03-06 06:05:00,84.32,84.345,84.295,84.305,528800000.0
2009-03-06 06:10:00,84.305,84.315,84.225,84.28,405000000.0
2009-03-06 06:15:00,84.285,84.355,84.275,84.295,605200000.0
2009-03-06 06:20:00,84.295,84.39,84.275,84.345,729000000.0
2009-03-06 06:25:00,84.355,84.36,84.33,84.345,352800000.0
2009-03-06 06:30:00,84.34,84.435,84.33,84.39,550400000.0
2009-03-06 06:35:00,84.39,84.435,84.39,84.415,494400000.0
2009-03-06 06:40:00,84.415,84.465,84.415,84.465,405000000.0
2009-03-06 06:45:00,84.46,84.525,84.455,84.455,368000000.0
2009-03-06 06:50:00,84.455,84.455,84.43,84.44,206200000.0
2009-03-06 06:55:00,84.44,84.455,84.44,84.44,108200000.0
2009-03-06 07:00:00,84.455,84.455,84.39,84.39,218200000.0
2009-03-06 07:05:00,84.39,84.395,84.355,84.375,218600000.0
2009-03-06 07:10:00,84.375,84.44,84.375,84.41,247600000.0
2009-03-06 07:15:00,84.405,84.405,84.36,84.385,155600000.0
2009-03-06 07:20:00,84.39,84.42,84.369,84.395,301200000.0
2009-03-06 07:25:00,84.405,84.445,84.405,84.42,229600000.0
2009-03-06 07:30:00,84.42,84.475,84.42,84.47,265800000.0
2009-03-06 07:35:00,84.47,84.565,84.455,84.55,528600000.0
2009-03-06 07:40:00,84.54,84.56,84.505,84.51,330000000.0
2009-03-06 07:45:00,84.51,84.575,84.51,84.535,431600000.0
2009-03-06 07:50:00,84.525,84.535,84.485,84.515,385800000.0
2009-03-06 07:55:00,84.515,84.545,84.495,84.5,488600000.0
2009-03-06 08:00:00,84.495,84.555,84.48,84.5,669800000.0
2009-03-06 08:05:00,84.5,84.535,84.425,84.435,589400000.0
2009-03-06 08:10:00,84.44,84.44,84.305,84.35,844400000.0
2009-03-06 08:15:00,84.345,84.58,84.345,84.57,1187900000.0
2009-03-06 08:20:00,84.565,84.665,84.555,84.59,785200000.0
2009-03-06 08:25:00,84.595,84.61,84.53,84.575,775200000.0
2009-03-06 08:30:00,84.56,84.775,84.555,84.67,1152000000.0
2009-03-06 08:35:00,84.675,84.695,84.58,84.675,724600000.0
2009-03-06 08:40:00,84.685,84.695,84.59,84.67,504200000.0
2009-03-06 08:45:00,84.67,84.69,84.435,84.44,893200000.0
2009-03-06 08:50:00,84.44,84.61,84.38,84.595,1052400000.0
2009-03-06 08:55:00,84.595,84.64,84.505,84.64,981800000.0
2009-03-06 09:00:00,84.645,84.925,84.565,84.605,1333600000.0
2009-03-06 09:05:00,84.61,84.74,84.54,84.565,1225200000.0
2009-03-06 09:10:00,84.57,84.765,84.545,84.6,1248200000.0
2009-03-06 09:15:00,84.595,84.65,84.57,84.59,823300000.0
2009-03-06 09:20:00,84.58,84.6,84.5,84.585,955800000.0
2009-03-06 09:25:00,84.59,84.71,84.55,84.595,1000800000.0
2009-03-06 09:30:00,84.605,84.67,84.555,84.595,1122200000.0
2009-03-06 09:35:00,84.595,84.63,84.51,84.585,1299800000.0
2009-03-06 09:40:00,84.58,84.6,84.48,84.525,1299600000.0
2009-03-06 09:45:00,84.53,84.535,84.385,84.395,1012700000.0
2009-03-06 09:50:00,84.395,84.49,84.395,84.475,1104200000.0
2009-03-06 09:55:00,84.475,84.485,84.385,84.415,805800000.0
2009-03-06 10:00:00,84.41,84.51,84.4,84.455,940500000.0
2009-03-06 10:05:00,84.455,84.56,84.43,84.505,1201800000.0
2009-03-06 10:10:00,84.51,84.555,84.475,84.545,918200000.0
2009-03-06 10:15:00,84.55,84.59,84.39,84.47,1049000000.0
2009-03-06 10:20:00,84.465,84.485,84.335,84.415,902600000.0
2009-03-06 10:25:00,84.415,84.525,84.41,84.445,1154600000.0
2009-03-06 10:30:00,84.445,84.495,84.4,84.425,1179200000.0
2009-03-06 10:35:00,84.42,84.475,84.335,84.42,1029400000.0
2009-03-06 10:40:00,84.42,84.455,84.335,84.345,987800000.0
2009-03-06 10:45:00,84.355,84.37,84.27,84.35,1081600000.0
2009-03-06 10:50:00,84.35,84.42,84.28,84.31,1056800000.0
2009-03-06 10:55:00,84.31,84.355,84.275,84.35,1076000000.0
2009-03-06 11:00:00,84.35,84.38,84.255,84.28,817000000.0
2009-03-06 11:05:00,84.285,84.285,84.16,84.18,962600000.0
2009-03-06 11:10:00,84.175,84.275,84.115,84.245,1147600000.0
2009-03-06 11:15:00,84.24,84.255,84.135,84.155,944600000.0
2009-03-06 11:20:00,84.155,84.235,84.155,84.225,876000001.0
2009-03-06 11:25:00,84.225,84.23,84.125,84.19,1048000000.0
2009-03-06 11:30:00,84.19,84.24,84.17,84.23,822000000.0
2009-03-06 11:35:00,84.235,84.24,84.035,84.035,1153200000.0
2009-03-06 11:40:00,84.04,84.15,84.04,84.145,736600000.0
2009-03-06 11:45:00,84.14,84.14,84.05,84.095,821000000.0
2009-03-06 11:50:00,84.095,84.11,84.025,84.04,715800000.0
2009-03-06 11:55:00,84.035,84.035,83.81,83.81,916800000.0
2009-03-06 12:00:00,83.81,83.9,83.785,83.845,1347100000.0
2009-03-06 12:05:00,83.845,83.96,83.84,83.96,942000000.0
2009-03-06 12:10:00,83.96,83.96,83.855,83.89,729000000.0
2009-03-06 12:15:00,83.885,83.905,83.705,83.825,942600000.0
2009-03-06 12:20:00,83.82,83.84,83.585,83.695,1132200000.0
2009-03-06 12:25:00,83.695,83.725,83.53,83.53,1774300000.0
2009-03-06 12:30:00,83.53,83.74,83.53,83.71,1186400000.0
2009-03-06 12:35:00,83.705,83.8,83.67,83.705,1044000000.0
2009-03-06 12:40:00,83.705,83.725,83.645,83.7,1202000000.0
2009-03-06 12:45:00,83.7,83.825,83.695,83.755,1042600000.0
2009-03-06 12:50:00,83.755,83.81,83.715,83.8,906200000.0
2009-03-06 12:55:00,83.8,83.85,83.77,83.84,924200000.0
2009-03-06 13:00:00,83.845,83.85,83.78,83.795,844800000.0
2009-03-06 13:05:00,83.795,83.795,83.745,83.76,618200000.0
2009-03-06 13:10:00,83.76,83.84,83.74,83.825,584000000.0
2009-03-06 13:15:00,83.825,83.905,83.795,83.85,1002600000.0
2009-03-06 13:20:00,83.85,83.85,83.72,83.75,1209799999.0
2009-03-06 13:25:00,83.755,83.835,83.72,83.825,720200000.0
2009-03-06 13:30:00,83.825,83.85,83.795,83.845,718400000.0
2009-03-06 13:35:00,83.845,83.99,83.845,83.955,1077200000.0
2009-03-06 13:40:00,83.955,83.955,83.89,83.93,862200000.0
2009-03-06 13:45:00,83.935,84.07,83.895,84.055,1068200000.0
2009-03-06 13:50:00,84.055,84.13,84.03,84.06,1346400000.0
2009-03-06 13:55:00,84.06,84.08,84.01,84.01,1253200000.0
2009-03-06 14:00:00,84.005,84.145,83.995,84.12,1407600001.0
2009-03-06 14:05:00,84.12,84.185,84.05,84.065,904000000.0
2009-03-06 14:10:00,84.065,84.065,83.915,83.945,917200000.0
2009-03-06 14:15:00,83.95,83.99,83.91,83.935,733800000.0
2009-03-06 14:20:00,83.925,83.93,83.86,83.905,555800000.0
2009-03-06 14:25:00,83.9,84.055,83.9,84.01,1066200001.0
2009-03-06 14:30:00,84.01,84.055,83.98,84.005,558800000.0
2009-03-06 14:35:00,84.0,84.03,83.98,84.025,236000000.0
2009-03-06 14:40:00,84.025,84.035,83.985,83.99,379800000.0
2009-03-06 14:45:00,83.99,84.06,83.97,84.03,883200000.0
2009-03-06 14:50:00,84.025,84.03,83.84,83.85,1230400000.0
2009-03-06 14:55:00,83.85,83.965,83.805,83.875,1174499999.0
2009-03-06 15:00:00,83.885,84.015,83.885,83.955,946800000.0
2009-03-06 15:05:00,83.955,83.965,83.77,83.8,1145400000.0
2009-03-06 15:10:00,83.81,83.86,83.63,83.68,1024400000.0
2009-03-06 15:15:00,83.685,83.835,83.685,83.795,1095700000.0
2009-03-06 15:20:00,83.815,83.875,83.73,83.85,1670300000.0
2009-03-06 15:25:00,83.85,83.905,83.7,83.832,1506800000.0
2009-03-06 15:30:00,83.828,84.37,83.77,84.28,1395600000.0
2009-03-06 15:35:00,84.28,84.38,83.895,84.075,1450800000.0
2009-03-06 15:40:00,84.075,84.18,83.96,84.14,1342600000.0
2009-03-06 15:45:00,84.14,84.23,84.035,84.185,1174900000.0
2009-03-06 15:50:00,84.18,84.56,84.135,84.555,1470200000.0
2009-03-06 15:55:00,84.55,84.585,84.395,84.565,1708199999.0
2009-03-06 16:00:00,84.56,84.775,84.54,84.705,1605799999.0
2009-03-06 16:05:00,84.71,84.775,84.665,84.675,1285100000.0
2009-03-06 16:10:00,84.675,84.73,84.525,84.525,1596100000.0
2009-03-06 16:15:00,84.53,84.665,84.48,84.66,1223600000.0
2009-03-06 16:20:00,84.66,84.75,84.555,84.725,1172000000.0
2009-03-06 16:25:00,84.725,84.785,84.665,84.765,979700000.0
2009-03-06 16:30:00,84.76,84.795,84.73,84.75,1056600000.0
2009-03-06 16:35:00,84.755,84.82,84.73,84.805,959300000.0
2009-03-06 16:40:00,84.805,85.11,84.805,85.085,1318100000.0
2009-03-06 16:45:00,85.085,85.125,84.915,84.98,1162200000.0
2009-03-06 16:50:00,84.98,84.98,84.81,84.815,1098800000.0
2009-03-06 16:55:00,84.82,85.03,84.815,84.96,1188500000.0
2009-03-06 17:00:00,84.96,85.055,84.915,85.01,1201500000.0
2009-03-06 17:05:00,85.01,85.145,84.985,85.11,1121600000.0
2009-03-06 17:10:00,85.11,85.15,85.02,85.04,1127100000.0
2009-03-06 17:15:00,85.04,85.075,84.94,84.99,1240400000.0
2009-03-06 17:20:00,84.995,85.095,84.98,85.075,975400000.0
2009-03-06 17:25:00,85.065,85.085,84.965,84.975,947200000.0
2009-03-06 17:30:00,84.97,84.99,84.89,84.9,994200000.0
2009-03-06 17:35:00,84.9,84.905,84.825,84.85,1046600000.0
2009-03-06 17:40:00,84.855,84.925,84.82,84.89,935200000.0
2009-03-06 17:45:00,84.89,84.925,84.67,84.695,1207200000.0
2009-03-06 17:50:00,84.69,84.745,84.65,84.655,1112700000.0
2009-03-06 17:55:00,84.655,84.835,84.64,84.825,1228800000.0
2009-03-06 18:00:00,84.83,84.84,84.67,84.825,1227700000.0
2009-03-06 18:05:00,84.83,84.9,84.815,84.825,1113200000.0
2009-03-06 18:10:00,84.82,84.835,84.73,84.795,983700000.0
2009-03-06 18:15:00,84.79,84.825,84.72,84.75,1013800000.0
2009-03-06 18:20:00,84.755,84.8,84.685,84.715,695200000.0
2009-03-06 18:25:00,84.715,84.92,84.715,84.895,1043400000.0
2009-03-06 18:30:00,84.895,84.98,84.89,84.95,829200000.0
2009-03-06 18:35:00,84.95,85.055,84.885,84.895,1000000000.0
2009-03-06 18:40:00,84.895,84.92,84.795,84.86,860200000.0
2009-03-06 18:45:00,84.86,84.885,84.79,84.83,707000000.0
2009-03-06 18:50:00,84.83,84.895,84.815,84.86,723700000.0
2009-03-06 18:55:00,84.855,84.945,84.85,84.92,775000000.0
2009-03-06 19:00:00,84.905,85.005,84.87,84.935,693800000.0
2009-03-06 19:05:00,84.94,84.99,84.925,84.955,813600000.0
2009-03-06 19:10:00,84.96,84.98,84.89,84.945,538000000.0
2009-03-06 19:15:00,84.945,84.985,84.915,84.93,465200000.0
2009-03-06 19:20:00,84.92,84.945,84.835,84.845,598400000.0
2009-03-06 19:25:00,84.845,84.91,84.845,84.875,617800000.0
2009-03-06 19:30:00,84.875,84.875,84.8,84.815,556400000.0
2009-03-06 19:35:00,84.81,84.87,84.745,84.865,530200000.0
2009-03-06 19:40:00,84.86,84.86,84.755,84.755,493800000.0
2009-03-06 19:45:00,84.75,84.765,84.69,84.7,617400000.0
2009-03-06 19:50:00,84.705,84.8,84.675,84.8,683400000.0
2009-03-06 19:55:00,84.8,84.84,84.785,84.815,487000000.0
2009-03-06 20:00:00,84.82,84.82,84.75,84.75,417400000.0
2009-03-06 20:05:00,84.75,84.77,84.715,84.765,263600000.0
2009-03-06 20:10:00,84.77,84.835,84.76,84.815,442600000.0
2009-03-06 20:15:00,84.81,84.84,84.805,84.82,401000000.0
2009-03-06 20:20:00,84.82,84.82,84.785,84.795,523600000.0
2009-03-06 20:25:00,84.79,84.8,84.685,84.695,538600000.0
2009-03-06 20:30:00,84.69,84.695,84.555,84.565,574400000.0
2009-03-06 20:35:00,84.565,84.65,84.54,84.645,663200000.0
2009-03-06 20:40:00,84.645,84.69,84.595,84.675,508600000.0
2009-03-06 20:45:00,84.68,84.725,84.655,84.695,606000000.0
2009-03-06 20:50:00,84.705,84.85,84.7,84.82,718200000.0
2009-03-06 20:55:00,84.815,84.82,84.785,84.81,482400000.0
2009-03-06 21:00:00,84.81,84.89,84.8,84.855,699000000.0
2009-03-06 21:05:00,84.85,84.95,84.805,84.935,660000000.0
2009-03-06 21:10:00,84.93,84.975,84.9,84.95,660000000.0
2009-03-06 21:15:00,84.95,84.95,84.855,84.87,467000000.0
2009-03-06 21:20:00,84.87,84.88,84.845,84.845,569600000.0
2009-03-06 21:25:00,84.85,84.955,84.815,84.925,468000000.0
2009-03-06 21:30:00,84.93,84.935,84.83,84.84,588800000.0
2009-03-06 21:35:00,84.84,84.885,84.805,84.825,516400000.0
2009-03-06 21:40:00,84.825,84.825,84.745,84.79,391400000.0
2009-03-06 21:45:00,84.795,84.8,84.67,84.71,629800000.0
2009-03-06 21:50:00,84.71,84.775,84.675,84.735,486800000.0
2009-03-06 21:55:00,84.73,84.73,84.595,84.71,787000000.0
2009-03-06 22:00:00,84.715,84.725,84.685,84.695,551600000.0
2009-03-06 22:05:00,84.695,84.76,84.64,84.735,649200000.0
2009-03-06 22:10:00,84.735,84.78,84.705,84.705,515600000.0
2009-03-06 22:15:00,84.705,84.745,84.675,84.695,432800000.0
2009-03-06 22:20:00,84.7,84.715,84.515,84.59,785200000.0
2009-03-06 22:25:00,84.59,84.615,84.52,84.52,534200000.0
2009-03-06 22:30:00,84.52,84.835,84.51,84.82,735800000.0
2009-03-06 22:35:00,84.825,84.845,84.695,84.735,521200000.0
2009-03-06 22:40:00,84.735,84.82,84.715,84.805,429000000.0
2009-03-06 22:45:00,84.805,84.86,84.69,84.78,491400000.0
2009-03-06 22:50:00,84.78,84.79,84.7,84.705,361400000.0
2009-03-06 22:55:00,84.71,84.78,84.705,84.73,381000000.0
2009-03-06 23:00:00,84.73,84.785,84.705,84.76,484800000.0
2009-03-06 23:05:00,84.76,84.82,84.75,84.76,264000000.0
2009-03-06 23:10:00,84.76,84.775,84.725,84.765,305400000.0
2009-03-06 23:15:00,84.78,84.82,84.71,84.76,482200000.0
2009-03-06 23:20:00,84.75,84.83,84.75,84.815,212000000.0
2009-03-06 23:25:00,84.81,84.825,84.775,84.8,105400000.0
2009-03-06 23:30:00,84.805,84.81,84.755,84.77,140400000.0
2009-03-06 23:35:00,84.77,84.775,84.73,84.77,70200000.0
2009-03-06 23:40:00,84.765,84.775,84.715,84.725,136000000.0
2009-03-06 23:45:00,84.715,84.745,84.595,84.66,254200000.0
2009-03-06 23:50:00,84.66,84.74,84.64,84.73,341400000.0
2009-03-06 23:55:00,84.695,84.83,84.685,84.81,136400000.0
2009-03-08 23:00:00,84.855,84.885,84.779,84.809,422200000.0
2009-03-08 23:05:00,84.788,84.912,84.708,84.9,542400000.0
2009-03-08 23:10:00,84.865,84.948,84.839,84.889,636800000.0
2009-03-08 23:15:00,84.905,84.943,84.905,84.928,525600000.0
2009-03-08 23:20:00,84.912,85.01,84.912,85.003,603600000.0
2009-03-08 23:25:00,84.995,85.059,84.995,85.013,614600000.0
2009-03-08 23:30:00,85.044,85.06,84.997,85.038,843200000.0
2009-03-08 23:35:00,85.015,85.044,84.928,84.976,593200000.0
2009-03-08 23:40:00,84.987,84.992,84.913,84.932,497400000.0
2009-03-08 23:45:00,84.938,84.975,84.918,84.949,549400000.0
2009-03-08 23:50:00,84.938,84.939,84.818,84.908,803600000.0
2009-03-08 23:55:00,84.928,84.959,84.898,84.948,829800000.0
2009-03-09 00:00:00,84.97,84.97,84.91,84.92,33800000.0
2009-03-09 00:05:00,84.92,84.93,84.845,84.92,72400000.0
2009-03-09 00:10:00,84.925,84.95,84.895,84.91,194000000.0
2009-03-09 00:15:00,84.905,84.935,84.905,84.92,275600000.0
2009-03-09 00:20:00,84.92,84.93,84.87,84.9,257800000.0
2009-03-09 00:25:00,84.9,84.9,84.83,84.83,190200000.0
2009-03-09 00:30:00,84.845,84.86,84.76,84.79,263400000.0
2009-03-09 00:35:00,84.79,84.83,84.76,84.805,231400000.0
2009-03-09 00:40:00,84.8,84.82,84.79,84.8,250000000.0
2009-03-09 00:45:00,84.805,84.81,84.729,84.805,317600000.0
2009-03-09 00:50:00,84.805,84.825,84.775,84.805,270600000.0
2009-03-09 00:55:00,84.81,84.865,84.81,84.85,241400000.0
2009-03-09 01:00:00,84.855,84.895,84.825,84.825,287800000.0
2009-03-09 01:05:00,84.815,84.875,84.795,84.855,703800000.0
2009-03-09 01:10:00,84.855,84.865,84.83,84.865,257800000.0
2009-03-09 01:15:00,84.88,84.92,84.84,84.855,456200000.0
2009-03-09 01:20:00,84.85,84.895,84.82,84.885,286000000.0
2009-03-09 01:25:00,84.885,84.885,84.81,84.86,553000000.0
2009-03-09 01:30:00,84.855,84.91,84.855,84.885,368600000.0
2009-03-09 01:35:00,84.885,84.915,84.8,84.805,428200000.0
2009-03-09 01:40:00,84.81,84.835,84.765,84.805,430600000.0
2009-03-09 01:45:00,84.805,84.855,84.775,84.83,600600000.0
2009-03-09 01:50:00,84.83,84.845,84.78,84.83,534600000.0
2009-03-09 01:55:00,84.83,84.9,84.815,84.87,339200000.0
2009-03-09 02:00:00,84.87,84.905,84.85,84.905,469600000.0
2009-03-09 02:05:00,84.905,84.93,84.845,84.86,479800000.0
2009-03-09 02:10:00,84.855,85.05,84.855,85.03,664200000.0
2009-03-09 02:15:00,85.02,85.095,85.005,85.055,311800000.0
2009-03-09 02:20:00,85.06,85.14,85.015,85.025,580200000.0
2009-03-09 02:25:00,85.025,85.05,85.01,85.045,218400000.0
2009-03-09 02:30:00,85.04,85.085,85.005,85.06,363600000.0
2009-03-09 02:35:00,85.055,85.08,85.035,85.055,425800000.0
2009-03-09 02:40:00,85.055,85.115,85.035,85.035,366800000.0
2009-03-09 02:45:00,85.04,85.065,85.01,85.02,717800000.0
2009-03-09 02:50:00,85.02,85.03,84.925,84.93,770000000.0
2009-03-09 02:55:00,84.935,85.045,84.895,85.045,545200000.0
2009-03-09 03:00:00,85.045,85.045,84.975,84.99,347400000.0
2009-03-09 03:05:00,84.99,85.02,84.975,84.995,437000000.0
2009-03-09 03:10:00,84.995,85.015,84.96,84.975,221200000.0
2009-03-09 03:15:00,84.97,84.98,84.885,84.91,537400000.0
2009-03-09 03:20:00,84.905,84.975,84.9,84.915,252800000.0
2009-03-09 03:25:00,84.92,84.965,84.905,84.92,549200000.0
2009-03-09 03:30:00,84.905,84.94,84.9,84.915,347000000.0
2009-03-09 03:35:00,84.915,84.95,84.91,84.91,275600000.0
2009-03-09 03:40:00,84.915,84.92,84.885,84.885,137800000.0
2009-03-09 03:45:00,84.88,84.925,84.875,84.91,296400000.0
2009-03-09 03:50:00,84.91,84.92,84.815,84.835,592400000.0
2009-03-09 03:55:00,84.835,84.85,84.82,84.845,353600000.0
2009-03-09 04:00:00,84.84,84.975,84.84,84.965,1099000000.0
2009-03-09 04:05:00,84.96,84.96,84.93,84.95,470200000.0
2009-03-09 04:10:00,84.955,85.085,84.95,85.065,568400000.0
2009-03-09 04:15:00,85.065,85.135,85.04,85.11,777000000.0
2009-03-09 04:20:00,85.11,85.115,85.055,85.115,541000000.0
2009-03-09 04:25:00,85.115,85.145,85.05,85.1,550800000.0
2009-03-09 04:30:00,85.085,85.085,84.98,84.985,429200000.0
2009-03-09 04:35:00,84.985,85.015,84.97,85.005,222600000.0
2009-03-09 04:40:00,84.98,85.005,84.96,84.985,162400000.0
2009-03-09 04:45:00,84.985,84.99,84.94,84.94,224600000.0
2009-03-09 04:50:00,84.935,84.96,84.915,84.94,254000000.0
2009-03-09 04:55:00,84.95,84.99,84.915,84.925,492200000.0
2009-03-09 05:00:00,84.935,84.935,84.88,84.9,357800000.0
2009-03-09 05:05:00,84.9,84.92,84.84,84.84,754200000.0
2009-03-09 05:10:00,84.85,84.885,84.77,84.84,704800000.0
2009-03-09 05:15:00,84.845,84.86,84.825,84.84,270400000.0
2009-03-09 05:20:00,84.84,84.855,84.755,84.785,666400000.0
2009-03-09 05:25:00,84.785,84.83,84.78,84.82,492000000.0
2009-03-09 05:30:00,84.815,84.83,84.775,84.79,282600000.0
2009-03-09 05:35:00,84.805,84.805,84.635,84.665,696800000.0
2009-03-09 05:40:00,84.66,84.725,84.655,84.71,585400000.0
2009-03-09 05:45:00,84.71,84.75,84.665,84.665,354600000.0
2009-03-09 05:50:00,84.67,84.68,84.615,84.665,491000000.0
2009-03-09 05:55:00,84.67,84.705,84.65,84.67,337200000.0
2009-03-09 06:00:00,84.67,84.73,84.665,84.705,324400000.0
2009-03-09 06:05:00,84.705,84.73,84.69,84.73,187200000.0
2009-03-09 06:10:00,84.73,84.745,84.675,84.73,935600000.0
2009-03-09 06:15:00,84.74,84.78,84.73,84.755,591000000.0
2009-03-09 06:20:00,84.755,84.78,84.675,84.7,443800000.0
2009-03-09 06:25:00,84.695,84.765,84.69,84.73,313800000.0
2009-03-09 06:30:00,84.72,84.73,84.67,84.68,318000000.0
2009-03-09 06:35:00,84.675,84.735,84.65,84.72,1017000000.0
2009-03-09 06:40:00,84.725,84.76,84.715,84.735,109200000.0
2009-03-09 06:45:00,84.735,84.77,84.69,84.695,344200000.0
2009-03-09 06:50:00,84.69,84.71,84.69,84.7,116800000.0
2009-03-09 06:55:00,84.7,84.705,84.695,84.695,96200000.0
2009-03-09 07:00:00,84.7,84.82,84.7,84.785,864000000.0
2009-03-09 07:05:00,84.78,84.79,84.76,84.765,158400000.0
2009-03-09 07:10:00,84.77,84.775,84.765,84.77,98800000.0
2009-03-09 07:15:00,84.775,84.855,84.775,84.85,324800000.0
2009-03-09 07:20:00,84.845,84.85,84.755,84.78,512000000.0
2009-03-09 07:25:00,84.78,84.8,84.725,84.75,926400000.0
2009-03-09 07:30:00,84.755,84.77,84.745,84.76,474800000.0
2009-03-09 07:35:00,84.76,84.8,84.74,84.77,661200000.0
2009-03-09 07:40:00,84.765,84.79,84.745,84.76,478800000.0
2009-03-09 07:45:00,84.755,84.805,84.735,84.785,460400000.0
2009-03-09 07:50:00,84.785,84.795,84.765,84.765,138400000.0
2009-03-09 07:55:00,84.765,84.795,84.745,84.79,391600000.0
2009-03-09 08:00:00,84.795,84.795,84.765,84.785,297200000.0
2009-03-09 08:05:00,84.79,84.79,84.71,84.715,320000000.0
2009-03-09 08:10:00,84.71,84.715,84.665,84.69,542900000.0
2009-03-09 08:15:00,84.68,84.68,84.56,84.595,597000000.0
2009-03-09 08:20:00,84.59,84.59,84.445,84.5,661600000.0
2009-03-09 08:25:00,84.505,84.59,84.5,84.55,594800000.0
2009-03-09 08:30:00,84.55,84.63,84.54,84.63,505000000.0
2009-03-09 08:35:00,84.63,84.64,84.57,84.575,442400000.0
2009-03-09 08:40:00,84.575,84.66,84.575,84.61,455000000.0
2009-03-09 08:45:00,84.61,84.64,84.58,84.63,520400000.0
2009-03-09 08:50:00,84.62,84.64,84.58,84.64,472200000.0
2009-03-09 08:55:00,84.64,84.725,84.615,84.72,602400000.0
2009-03-09 09:00:00,84.72,84.775,84.645,84.73,999800000.0
2009-03-09 09:05:00,84.73,84.735,84.62,84.665,703000000.0
2009-03-09 09:10:00,84.665,84.75,84.655,84.705,939400000.0
2009-03-09 09:15:00,84.705,84.71,84.66,84.67,372400000.0
2009-03-09 09:20:00,84.685,84.85,84.675,84.795,684800000.0
2009-03-09 09:25:00,84.8,84.8,84.7,84.705,783600000.0
2009-03-09 09:30:00,84.7,84.825,84.675,84.825,417200000.0
2009-03-09 09:35:00,84.825,84.85,84.77,84.77,663600000.0
2009-03-09 09:40:00,84.775,85.0,84.775,84.97,892200000.0
2009-03-09 09:45:00,84.975,85.125,84.94,85.125,1036700000.0
2009-03-09 09:50:00,85.125,85.23,85.11,85.195,950400000.0
2009-03-09 09:55:00,85.185,85.205,85.11,85.195,812400000.0
2009-03-09 10:00:00,85.195,85.195,85.045,85.125,1001600000.0
2009-03-09 10:05:00,85.125,85.145,85.09,85.13,962200000.0
2009-03-09 10:10:00,85.13,85.175,85.085,85.14,1100000000.0
2009-03-09 10:15:00,85.14,85.155,85.055,85.1,884400000.0
2009-03-09 10:20:00,85.105,85.12,85.035,85.06,790000000.0
2009-03-09 10:25:00,85.05,85.07,84.975,84.98,1328800000.0
2009-03-09 10:30:00,84.98,85.03,84.935,84.985,1054800000.0
2009-03-09 10:35:00,84.995,85.02,84.945,84.965,637000000.0
2009-03-09 10:40:00,84.965,85.08,84.93,85.08,957600000.0
2009-03-09 10:45:00,85.075,85.125,84.965,85.02,870000000.0
2009-03-09 10:50:00,85.02,85.08,85.005,85.005,895000000.0
2009-03-09 10:55:00,85.005,85.05,84.95,84.99,798000000.0
2009-03-09 11:00:00,84.99,85.035,84.88,84.88,882000000.0
2009-03-09 11:05:00,84.88,84.935,84.82,84.895,1246000000.0
2009-03-09 11:10:00,84.89,84.95,84.825,84.855,864800000.0
2009-03-09 11:15:00,84.865,84.945,84.85,84.875,926600000.0
2009-03-09 11:20:00,84.88,85.0,84.87,84.93,1164800000.0
2009-03-09 11:25:00,84.95,85.025,84.935,84.99,714600000.0
2009-03-09 11:30:00,85.005,85.005,84.945,84.96,654200000.0
2009-03-09 11:35:00,84.96,85.045,84.945,85.015,839600000.0
2009-03-09 11:40:00,85.03,85.11,84.985,85.035,1061600000.0
2009-03-09 11:45:00,85.035,85.13,85.03,85.13,983600000.0
2009-03-09 11:50:00,85.13,85.175,85.095,85.105,1043600000.0
2009-03-09 11:55:00,85.115,85.185,85.095,85.18,951600000.0
2009-03-09 12:00:00,85.18,85.26,85.15,85.215,807600000.0
2009-03-09 12:05:00,85.205,85.265,85.2,85.255,855700000.0
2009-03-09 12:10:00,85.25,85.33,85.235,85.32,857200000.0
2009-03-09 12:15:00,85.32,85.32,85.09,85.175,947400000.0
2009-03-09 12:20:00,85.175,85.29,85.17,85.205,1156500000.0
2009-03-09 12:25:00,85.205,85.215,85.08,85.08,793600000.0
2009-03-09 12:30:00,85.075,85.195,85.05,85.185,858000000.0
2009-03-09 12:35:00,85.18,85.185,85.11,85.14,877600000.0
2009-03-09 12:40:00,85.135,85.21,85.11,85.205,1067100000.0
2009-03-09 12:45:00,85.205,85.3,85.205,85.225,1060200000.0
2009-03-09 12:50:00,85.23,85.3,85.205,85.205,927200000.0
2009-03-09 12:55:00,85.2,85.23,85.155,85.17,686400000.0
2009-03-09 13:00:00,85.175,85.2,85.05,85.18,1350800000.0
2009-03-09 13:05:00,85.18,85.18,85.085,85.105,1291600000.0
2009-03-09 13:10:00,85.105,85.185,85.085,85.155,1118400000.0
2009-03-09 13:15:00,85.155,85.18,85.025,85.05,933600000.0
2009-03-09 13:20:00,85.055,85.15,85.045,85.105,1177800000.0
2009-03-09 13:25:00,85.105,85.21,85.1,85.185,871200000.0
2009-03-09 13:30:00,85.18,85.19,85.04,85.065,1161000000.0
2009-03-09 13:35:00,85.065,85.13,85.055,85.095,709600000.0
2009-03-09 13:40:00,85.095,85.21,85.085,85.15,1111400000.0
2009-03-09 13:45:00,85.15,85.21,85.125,85.195,671000000.0
2009-03-09 13:50:00,85.195,85.21,85.075,85.09,766000000.0
2009-03-09 13:55:00,85.09,85.135,85.055,85.08,761000000.0
2009-03-09 14:00:00,85.05,85.13,85.045,85.115,979000000.0
2009-03-09 14:05:00,85.11,85.275,85.095,85.25,1297000000.0
2009-03-09 14:10:00,85.24,85.255,85.12,85.125,761600000.0
2009-03-09 14:15:00,85.125,85.16,85.085,85.14,782600000.0
2009-03-09 14:20:00,85.14,85.15,85.085,85.085,687400000.0
2009-03-09 14:25:00,85.085,85.15,85.08,85.105,838100000.0
2009-03-09 14:30:00,85.11,85.14,85.015,85.07,870000000.0
2009-03-09 14:35:00,85.07,85.09,84.99,84.99,490200000.0
2009-03-09 14:40:00,84.99,84.99,84.725,84.755,1150400000.0
2009-03-09 14:45:00,84.745,84.83,84.655,84.785,1346900000.0
2009-03-09 14:50:00,84.79,84.795,84.62,84.7,1210200000.0
2009-03-09 14:55:00,84.695,84.79,84.655,84.77,1151200000.0
2009-03-09 15:00:00,84.775,84.945,84.75,84.895,1281200000.0
2009-03-09 15:05:00,84.895,84.91,84.785,84.795,895200000.0
2009-03-09 15:10:00,84.805,84.81,84.75,84.75,727700000.0
2009-03-09 15:15:00,84.76,84.8,84.745,84.78,1152400000.0
2009-03-09 15:20:00,84.78,84.86,84.74,84.855,891000000.0
2009-03-09 15:25:00,84.86,84.87,84.78,84.825,899200000.0
2009-03-09 15:30:00,84.82,84.89,84.78,84.84,1337300000.0
2009-03-09 15:35:00,84.84,84.945,84.825,84.915,1266300000.0
2009-03-09 15:40:00,84.91,84.99,84.88,84.96,1383100000.0
2009-03-09 15:45:00,84.96,85.035,84.92,84.985,1339500000.0
2009-03-09 15:50:00,84.995,85.03,84.89,84.92,1212200000.0
2009-03-09 15:55:00,84.92,84.945,84.825,84.84,1204600000.0
2009-03-09 16:00:00,84.84,84.875,84.81,84.86,1215600000.0
2009-03-09 16:05:00,84.86,85.065,84.855,84.98,1126200000.0
2009-03-09 16:10:00,84.985,85.205,84.98,85.19,1543000000.0
2009-03-09 16:15:00,85.195,85.32,85.185,85.275,1686900000.0
2009-03-09 16:20:00,85.275,85.355,85.2,85.23,1404600000.0
2009-03-09 16:25:00,85.23,85.28,85.215,85.265,957400000.0
2009-03-09 16:30:00,85.26,85.305,85.195,85.21,974000000.0
2009-03-09 16:35:00,85.21,85.285,85.145,85.275,1175400000.0
2009-03-09 16:40:00,85.275,85.345,85.245,85.32,1002000000.0
2009-03-09 16:45:00,85.32,85.385,85.3,85.3,1002200000.0
2009-03-09 16:50:00,85.3,85.3,85.22,85.26,1129600000.0
2009-03-09 16:55:00,85.26,85.265,85.085,85.17,995600000.0
2009-03-09 17:00:00,85.17,85.225,85.14,85.14,1025800000.0
2009-03-09 17:05:00,85.145,85.155,84.975,85.03,1104800000.0
2009-03-09 17:10:00,85.03,85.175,85.02,85.17,919600000.0
2009-03-09 17:15:00,85.17,85.185,85.055,85.055,910000000.0
2009-03-09 17:20:00,85.06,85.16,84.99,85.135,1175200000.0
2009-03-09 17:25:00,85.13,85.27,85.13,85.165,1122800000.0
2009-03-09 17:30:00,85.165,85.225,85.125,85.18,1211000000.0
2009-03-09 17:35:00,85.185,85.205,85.0,85.055,1241800000.0
2009-03-09 17:40:00,85.065,85.19,85.04,85.165,960600000.0
2009-03-09 17:45:00,85.165,85.205,85.085,85.18,804600000.0
2009-03-09 17:50:00,85.185,85.195,85.0,85.01,923700000.0
2009-03-09 17:55:00,85.01,85.105,84.975,84.975,1052600000.0
2009-03-09 18:00:00,84.98,85.06,84.95,85.025,706300000.0
2009-03-09 18:05:00,85.03,85.095,84.98,85.06,958400000.0
2009-03-09 18:10:00,85.06,85.225,85.05,85.145,847400000.0
2009-03-09 18:15:00,85.145,85.22,85.12,85.135,709200000.0
2009-03-09 18:20:00,85.135,85.35,85.135,85.335,762400000.0
2009-03-09 18:25:00,85.34,85.365,85.255,85.355,692400000.0
2009-03-09 18:30:00,85.355,85.405,85.3,85.385,830400000.0
2009-03-09 18:35:00,85.375,85.385,85.27,85.275,827300000.0
2009-03-09 18:40:00,85.275,85.28,85.2,85.24,698800000.0
2009-03-09 18:45:00,85.245,85.265,85.21,85.215,441400000.0
2009-03-09 18:50:00,85.215,85.24,85.21,85.215,354200000.0
2009-03-09 18:55:00,85.21,85.285,85.185,85.22,570400000.0
2009-03-09 19:00:00,85.2,85.215,85.13,85.16,489200000.0
2009-03-09 19:05:00,85.155,85.165,85.075,85.105,619800000.0
2009-03-09 19:10:00,85.105,85.105,85.055,85.095,537400000.0
2009-03-09 19:15:00,85.095,85.22,85.08,85.19,738600000.0
2009-03-09 19:20:00,85.19,85.23,85.175,85.215,634200000.0
2009-03-09 19:25:00,85.21,85.24,85.145,85.24,679600000.0
2009-03-09 19:30:00,85.235,85.3,85.195,85.27,812400000.0
2009-03-09 19:35:00,85.27,85.295,85.23,85.24,625200000.0
2009-03-09 19:40:00,85.23,85.345,85.215,85.31,721400000.0
2009-03-09 19:45:00,85.31,85.35,85.28,85.345,599900000.0
2009-03-09 19:50:00,85.34,85.385,85.3,85.36,630200000.0
2009-03-09 19:55:00,85.355,85.37,85.225,85.25,1058800000.0
2009-03-09 20:00:00,85.245,85.275,85.195,85.23,1021400000.0
2009-03-09 20:05:00,85.225,85.245,85.135,85.135,680200000.0
2009-03-09 20:10:00,85.125,85.2,85.11,85.195,611600000.0
2009-03-09 20:15:00,85.21,85.265,85.175,85.245,598600000.0
2009-03-09 20:20:00,85.245,85.25,85.195,85.195,635400000.0
2009-03-09 20:25:00,85.195,85.33,85.19,85.315,422800000.0
2009-03-09 20:30:00,85.305,85.305,85.215,85.22,159600000.0
2009-03-09 20:35:00,85.22,85.225,85.135,85.175,181100000.0
2009-03-09 20:40:00,85.175,85.245,85.165,85.24,194400000.0
2009-03-09 20:45:00,85.235,85.265,85.21,85.245,433800000.0
2009-03-09 20:50:00,85.245,85.285,85.23,85.27,362800000.0
2009-03-09 20:55:00,85.27,85.295,85.245,85.255,353800000.0
2009-03-09 21:00:00,85.26,85.3,85.255,85.275,428200000.0
2009-03-09 21:05:00,85.27,85.29,85.245,85.26,356600000.0
2009-03-09 21:10:00,85.265,85.27,85.19,85.23,642200000.0
2009-03-09 21:15:00,85.235,85.25,85.12,85.17,811200000.0
2009-03-09 21:20:00,85.175,85.21,85.12,85.135,557400000.0
2009-03-09 21:25:00,85.14,85.22,85.14,85.175,875600000.0
2009-03-09 21:30:00,85.175,85.24,85.17,85.22,668400000.0
2009-03-09 21:35:00,85.22,85.28,85.19,85.215,877600000.0
2009-03-09 21:40:00,85.215,85.235,85.17,85.21,873200000.0
2009-03-09 21:45:00,85.22,85.285,85.205,85.255,569600000.0
2009-03-09 21:50:00,85.255,85.335,85.255,85.31,419000000.0
2009-03-09 21:55:00,85.31,85.33,85.28,85.28,477200000.0
2009-03-09 22:00:00,85.28,85.295,85.19,85.265,328000000.0
2009-03-09 22:05:00,85.265,85.265,85.18,85.18,269800000.0
2009-03-09 22:10:00,85.18,85.25,85.18,85.25,280600000.0
2009-03-09 22:15:00,85.25,85.275,85.23,85.25,490000000.0
2009-03-09 22:20:00,85.245,85.25,85.185,85.195,209400000.0
2009-03-09 22:25:00,85.2,85.275,85.195,85.21,212800000.0
2009-03-09 22:30:00,85.205,85.255,85.2,85.235,289200000.0
2009-03-09 22:35:00,85.24,85.285,85.155,85.25,531600000.0
2009-03-09 22:40:00,85.255,85.27,85.205,85.255,432800000.0
2009-03-09 22:45:00,85.26,85.285,85.235,85.27,201800000.0
2009-03-09 22:50:00,85.27,85.335,85.25,85.3,362000000.0
2009-03-09 22:55:00,85.305,85.32,85.27,85.315,206400000.0
2009-03-09 23:00:00,85.315,85.355,85.245,85.355,95800000.0
2009-03-09 23:05:00,85.355,85.365,85.315,85.35,133000000.0
2009-03-09 23:10:00,85.355,85.355,85.275,85.275,195000000.0
2009-03-09 23:15:00,85.285,85.33,85.215,85.251,106400000.0
2009-03-09 23:20:00,85.285,85.285,85.145,85.255,75400000.0
2009-03-09 23:25:00,85.255,85.255,85.194,85.225,90000000.0
2009-03-09 23:30:00,85.195,85.23,85.181,85.195,182600000.0
2009-03-09 23:35:00,85.195,85.21,85.156,85.19,152200000.0
2009-03-09 23:40:00,85.185,85.2,85.137,85.163,138000000.0
2009-03-09 23:45:00,85.2,85.2,85.115,85.141,119200000.0
2009-03-09 23:50:00,85.19,85.19,85.18,85.19,147000000.0
2009-03-09 23:55:00,85.19,85.19,85.145,85.165,348600000.0
2009-03-10 00:00:00,85.16,85.24,85.16,85.225,268400000.0
2009-03-10 00:05:00,85.225,85.235,85.21,85.22,174800000.0
2009-03-10 00:10:00,85.181,85.25,85.181,85.245,337400000.0
2009-03-10 00:15:00,85.24,85.245,85.155,85.17,302800000.0
2009-03-10 00:20:00,85.17,85.195,85.15,85.18,177200000.0
2009-03-10 00:25:00,85.175,85.175,85.13,85.165,261600000.0
2009-03-10 00:30:00,85.14,85.15,85.055,85.09,971800000.0
2009-03-10 00:35:00,85.075,85.22,85.075,85.195,375200000.0
2009-03-10 00:40:00,85.195,85.235,85.18,85.19,623800000.0
2009-03-10 00:45:00,85.195,85.225,85.155,85.155,300400000.0
2009-03-10 00:50:00,85.155,85.2,85.15,85.195,467400000.0
2009-03-10 00:55:00,85.2,85.26,85.18,85.235,351000000.0
2009-03-10 01:00:00,85.245,85.4,85.23,85.345,998200000.0
2009-03-10 01:05:00,85.34,85.39,85.29,85.385,450000000.0
2009-03-10 01:10:00,85.385,85.43,85.345,85.365,726400000.0
2009-03-10 01:15:00,85.35,85.36,85.295,85.35,365400000.0
2009-03-10 01:20:00,85.36,85.38,85.32,85.365,445200000.0
2009-03-10 01:25:00,85.34,85.365,85.275,85.31,793200000.0
2009-03-10 01:30:00,85.315,85.36,85.31,85.31,419000000.0
2009-03-10 01:35:00,85.32,85.325,85.275,85.315,354600000.0
2009-03-10 01:40:00,85.31,85.355,85.285,85.31,633600000.0
2009-03-10 01:45:00,85.315,85.355,85.285,85.305,266000000.0
2009-03-10 01:50:00,85.305,85.355,85.28,85.335,356400000.0
2009-03-10 01:55:00,85.34,85.38,85.33,85.355,201400000.0
2009-03-10 02:00:00,85.37,85.4,85.365,85.395,398400000.0
2009-03-10 02:05:00,85.4,85.405,85.33,85.37,284400000.0
2009-03-10 02:10:00,85.37,85.39,85.27,85.295,608000000.0
2009-03-10 02:15:00,85.295,85.36,85.295,85.34,706400000.0
2009-03-10 02:20:00,85.34,85.455,85.335,85.42,475200000.0
2009-03-10 02:25:00,85.435,85.565,85.435,85.56,696200000.0
2009-03-10 02:30:00,85.555,85.565,85.455,85.475,554600000.0
2009-03-10 02:35:00,85.475,85.6,85.465,85.515,902200000.0
2009-03-10 02:40:00,85.515,85.52,85.46,85.495,768000000.0
2009-03-10 02:45:00,85.5,85.515,85.46,85.475,221400000.0
2009-03-10 02:50:00,85.475,85.53,85.46,85.475,554000000.0
2009-03-10 02:55:00,85.48,85.48,85.405,85.435,689600000.0
2009-03-10 03:00:00,85.42,85.435,85.375,85.4,243800000.0
2009-03-10 03:05:00,85.395,85.455,85.39,85.435,509800000.0
2009-03-10 03:10:00,85.435,85.49,85.4,85.425,581200000.0
2009-03-10 03:15:00,85.425,85.445,85.395,85.41,438800000.0
2009-03-10 03:20:00,85.425,85.485,85.395,85.45,468600000.0
2009-03-10 03:25:00,85.455,85.48,85.44,85.465,381400000.0
2009-03-10 03:30:00,85.465,85.505,85.435,85.445,451600000.0
2009-03-10 03:35:00,85.445,85.445,85.41,85.43,435000000.0
2009-03-10 03:40:00,85.43,85.435,85.405,85.41,201800000.0
2009-03-10 03:45:00,85.41,85.415,85.365,85.375,320000000.0
2009-03-10 03:50:00,85.375,85.445,85.37,85.415,325200000.0
2009-03-10 03:55:00,85.405,85.47,85.38,85.445,431800000.0
2009-03-10 04:00:00,85.445,85.475,85.445,85.47,223000000.0
2009-03-10 04:05:00,85.46,85.505,85.445,85.45,403000000.0
2009-03-10 04:10:00,85.455,85.475,85.45,85.46,157600000.0
2009-03-10 04:15:00,85.465,85.495,85.455,85.475,373200000.0
2009-03-10 04:20:00,85.48,85.49,85.46,85.47,376000000.0
2009-03-10 04:25:00,85.47,85.51,85.43,85.495,384200000.0
2009-03-10 04:30:00,85.5,85.505,85.455,85.48,358000000.0
2009-03-10 04:35:00,85.48,85.49,85.415,85.415,277200000.0
2009-03-10 04:40:00,85.425,85.465,85.425,85.455,284000000.0
2009-03-10 04:45:00,85.45,85.455,85.43,85.44,264000000.0
2009-03-10 04:50:00,85.435,85.445,85.42,85.425,128800000.0
2009-03-10 04:55:00,85.435,85.46,85.415,85.445,353200000.0
2009-03-10 05:00:00,85.455,85.59,85.455,85.56,529400000.0
2009-03-10 05:05:00,85.56,85.565,85.54,85.555,279600000.0
2009-03-10 05:10:00,85.56,85.57,85.515,85.55,500800000.0
2009-03-10 05:15:00,85.55,85.595,85.54,85.58,401800000.0
2009-03-10 05:20:00,85.57,85.605,85.555,85.58,310400000.0
2009-03-10 05:25:00,85.58,85.58,85.54,85.56,293000000.0
2009-03-10 05:30:00,85.565,85.615,85.565,85.585,380400000.0
2009-03-10 05:35:00,85.59,85.59,85.535,85.555,282200000.0
2009-03-10 05:40:00,85.55,85.605,85.55,85.565,519400000.0
2009-03-10 05:45:00,85.56,85.595,85.535,85.575,555600000.0
2009-03-10 05:50:00,85.575,85.61,85.54,85.61,512000000.0
2009-03-10 05:55:00,85.61,85.69,85.595,85.67,528800000.0
2009-03-10 06:00:00,85.675,85.675,85.545,85.555,893200000.0
2009-03-10 06:05:00,85.555,85.57,85.485,85.515,638600000.0
2009-03-10 06:10:00,85.515,85.52,85.475,85.495,273000000.0
2009-03-10 06:15:00,85.5,85.505,85.455,85.47,213400000.0
2009-03-10 06:20:00,85.485,85.505,85.465,85.485,298600000.0
2009-03-10 06:25:00,85.49,85.49,85.455,85.48,188600000.0
2009-03-10 06:30:00,85.48,85.495,85.455,85.475,471400000.0
2009-03-10 06:35:00,85.475,85.54,85.47,85.54,274200000.0
2009-03-10 06:40:00,85.545,85.565,85.52,85.535,333200000.0
2009-03-10 06:45:00,85.54,85.58,85.485,85.535,587400000.0
2009-03-10 06:50:00,85.545,85.575,85.5,85.505,574800000.0
2009-03-10 06:55:00,85.51,85.55,85.475,85.545,584600000.0
2009-03-10 07:00:00,85.54,85.56,85.525,85.555,385000000.0
2009-03-10 07:05:00,85.555,85.555,85.5,85.5,323600000.0
2009-03-10 07:10:00,85.5,85.57,85.5,85.535,279800000.0
2009-03-10 07:15:00,85.525,85.575,85.525,85.545,304600000.0
2009-03-10 07:20:00,85.545,85.585,85.545,85.55,193800000.0
2009-03-10 07:25:00,85.555,85.57,85.545,85.56,207000000.0
2009-03-10 07:30:00,85.56,85.615,85.54,85.585,602800000.0
2009-03-10 07:35:00,85.595,85.65,85.565,85.635,487200000.0
2009-03-10 07:40:00,85.64,85.735,85.605,85.685,836000000.0
2009-03-10 07:45:00,85.68,85.695,85.635,85.65,544200000.0
2009-03-10 07:50:00,85.655,85.685,85.635,85.635,468200000.0
2009-03-10 07:55:00,85.635,85.66,85.435,85.475,1182200000.0
2009-03-10 08:00:00,85.49,85.6,85.47,85.595,1149200000.0
2009-03-10 08:05:00,85.6,85.69,85.58,85.59,877400000.0
2009-03-10 08:10:00,85.59,85.6,85.4,85.445,1348600000.0
2009-03-10 08:15:00,85.445,85.5,85.39,85.445,880300000.0
2009-03-10 08:20:00,85.445,85.535,85.44,85.495,1089400000.0
2009-03-10 08:25:00,85.5,85.555,85.43,85.43,740400000.0
2009-03-10 08:30:00,85.425,85.545,85.41,85.53,533200000.0
2009-03-10 08:35:00,85.525,85.53,85.45,85.515,696000000.0
2009-03-10 08:40:00,85.515,85.695,85.51,85.695,1106600000.0
2009-03-10 08:45:00,85.695,85.875,85.69,85.76,1249000000.0
2009-03-10 08:50:00,85.755,85.815,85.73,85.785,1442400000.0
2009-03-10 08:55:00,85.785,85.785,85.735,85.77,657000000.0
2009-03-10 09:00:00,85.77,85.835,85.695,85.71,1149600000.0
2009-03-10 09:05:00,85.715,85.73,85.595,85.635,1681600000.0
2009-03-10 09:10:00,85.625,85.735,85.6,85.73,1101600000.0
2009-03-10 09:15:00,85.735,85.745,85.63,85.635,994200000.0
2009-03-10 09:20:00,85.64,85.79,85.615,85.72,918800000.0
2009-03-10 09:25:00,85.715,85.715,85.645,85.695,979800000.0
2009-03-10 09:30:00,85.7,85.7,85.495,85.53,1198800000.0
2009-03-10 09:35:00,85.53,85.63,85.52,85.6,1270000000.0
2009-03-10 09:40:00,85.595,85.72,85.58,85.72,1389400000.0
2009-03-10 09:45:00,85.725,85.79,85.69,85.69,1246800000.0
2009-03-10 09:50:00,85.69,85.76,85.665,85.71,1336200000.0
2009-03-10 09:55:00,85.715,85.76,85.675,85.7,1801800000.0
2009-03-10 10:00:00,85.695,85.725,85.59,85.63,1486800000.0
2009-03-10 10:05:00,85.615,85.615,85.475,85.525,1390200000.0
2009-03-10 10:10:00,85.525,85.55,85.345,85.385,1852600000.0
2009-03-10 10:15:00,85.39,85.495,85.36,85.435,1683200000.0
2009-03-10 10:20:00,85.435,85.435,85.37,85.405,1045200001.0
2009-03-10 10:25:00,85.41,85.505,85.395,85.42,1456200001.0
2009-03-10 10:30:00,85.42,85.465,85.385,85.385,1392200000.0
2009-03-10 10:35:00,85.4,85.46,85.355,85.45,1110800000.0
2009-03-10 10:40:00,85.445,85.53,85.39,85.51,1103600000.0
2009-03-10 10:45:00,85.51,85.515,85.385,85.44,1254400000.0
2009-03-10 10:50:00,85.44,85.46,85.345,85.445,1220400000.0
2009-03-10 10:55:00,85.445,85.465,85.285,85.29,1178200000.0
2009-03-10 11:00:00,85.285,85.365,85.215,85.34,1173800000.0
2009-03-10 11:05:00,85.345,85.375,85.265,85.315,936000000.0
2009-03-10 11:10:00,85.315,85.385,85.315,85.33,672400000.0
2009-03-10 11:15:00,85.33,85.37,85.28,85.29,873600000.0
2009-03-10 11:20:00,85.29,85.295,85.235,85.245,1091600000.0
2009-03-10 11:25:00,85.25,85.32,85.245,85.275,761800000.0
2009-03-10 11:30:00,85.275,85.335,85.27,85.29,853300000.0
2009-03-10 11:35:00,85.285,85.345,85.27,85.275,664600000.0
2009-03-10 11:40:00,85.275,85.38,85.23,85.325,1005800000.0
2009-03-10 11:45:00,85.325,85.33,85.25,85.25,771600000.0
2009-03-10 11:50:00,85.25,85.305,85.155,85.185,1019200000.0
2009-03-10 11:55:00,85.185,85.2,85.09,85.105,1100200000.0
2009-03-10 12:00:00,85.105,85.315,85.09,85.26,1282900000.0
2009-03-10 12:05:00,85.26,85.275,85.14,85.2,1247800000.0
2009-03-10 12:10:00,85.19,85.21,85.075,85.14,886600000.0
2009-03-10 12:15:00,85.145,85.17,85.095,85.16,973600000.0
2009-03-10 12:20:00,85.16,85.22,85.14,85.14,1078800000.0
2009-03-10 12:25:00,85.145,85.195,85.135,85.19,999800000.0
2009-03-10 12:30:00,85.195,85.22,84.995,85.04,1357400000.0
2009-03-10 12:35:00,85.04,85.1,85.025,85.075,1356400000.0
2009-03-10 12:40:00,85.075,85.13,84.995,85.015,1152200000.0
2009-03-10 12:45:00,85.01,85.04,84.94,85.01,928800000.0
2009-03-10 12:50:00,85.005,85.055,84.88,85.025,1526600000.0
2009-03-10 12:55:00,85.025,85.03,84.955,85.005,1158200000.0
2009-03-10 13:00:00,85.015,85.015,84.955,84.985,988100000.0
2009-03-10 13:05:00,84.985,85.01,84.935,84.95,981400000.0
2009-03-10 13:10:00,84.96,85.01,84.92,84.925,852400000.0
2009-03-10 13:15:00,84.925,85.01,84.915,84.97,852200000.0
2009-03-10 13:20:00,84.97,84.995,84.92,84.97,792600000.0
2009-03-10 13:25:00,84.965,84.975,84.905,84.91,1112800000.0
2009-03-10 13:30:00,84.91,85.03,84.91,84.965,928600000.0
2009-03-10 13:35:00,84.965,84.975,84.865,84.87,817200000.0
2009-03-10 13:40:00,84.865,85.01,84.84,84.975,849300000.0
2009-03-10 13:45:00,84.975,85.005,84.94,85.0,700200000.0
2009-03-10 13:50:00,85.0,85.05,84.98,85.05,687800000.0
2009-03-10 13:55:00,85.04,85.095,85.03,85.06,943100000.0
2009-03-10 14:00:00,85.06,85.075,84.995,85.04,790200000.0
2009-03-10 14:05:00,85.04,85.175,85.025,85.145,1245400000.0
2009-03-10 14:10:00,85.145,85.215,85.07,85.21,1325200000.0
2009-03-10 14:15:00,85.205,85.495,85.185,85.475,1708300000.0
2009-03-10 14:20:00,85.46,85.46,85.21,85.255,1627000000.0
2009-03-10 14:25:00,85.255,85.56,85.25,85.4,1626000000.0
2009-03-10 14:30:00,85.4,85.535,85.37,85.37,1552200000.0
2009-03-10 14:35:00,85.37,85.67,85.37,85.655,1299400000.0
2009-03-10 14:40:00,85.655,85.75,85.53,85.53,1340600000.0
2009-03-10 14:45:00,85.52,85.705,85.485,85.565,1639800000.0
2009-03-10 14:50:00,85.565,85.62,85.54,85.585,1100800000.0
2009-03-10 14:55:00,85.585,85.695,85.57,85.59,1201200000.0
2009-03-10 15:00:00,85.59,85.63,85.515,85.565,1232300000.0
2009-03-10 15:05:00,85.555,85.615,85.545,85.6,1046200000.0
2009-03-10 15:10:00,85.605,85.625,85.48,85.5,1066200000.0
2009-03-10 15:15:00,85.5,85.565,85.475,85.54,887800000.0
2009-03-10 15:20:00,85.54,85.58,85.515,85.545,631600000.0
2009-03-10 15:25:00,85.545,85.64,85.545,85.59,957400000.0
2009-03-10 15:30:00,85.58,85.625,85.555,85.56,1411400000.0
2009-03-10 15:35:00,85.565,85.565,85.4,85.525,1678200000.0
2009-03-10 15:40:00,85.525,85.59,85.465,85.55,1628200000.0
2009-03-10 15:45:00,85.555,85.675,85.54,85.585,1624900000.0
2009-03-10 15:50:00,85.59,85.645,85.525,85.585,1372000000.0
2009-03-10 15:55:00,85.585,85.645,85.58,85.6,1123200000.0
2009-03-10 16:00:00,85.6,85.625,85.56,85.595,1080800000.0
2009-03-10 16:05:00,85.595,85.645,85.53,85.58,1357200000.0
2009-03-10 16:10:00,85.585,85.585,85.45,85.485,1154300000.0
2009-03-10 16:15:00,85.485,85.505,85.405,85.415,1171200000.0
2009-03-10 16:20:00,85.415,85.455,85.385,85.42,1324200000.0
2009-03-10 16:25:00,85.42,85.485,85.39,85.395,1561600001.0
2009-03-10 16:30:00,85.395,85.425,85.28,85.3,1208800000.0
2009-03-10 16:35:00,85.305,85.33,85.245,85.295,1103400000.0
2009-03-10 16:40:00,85.305,85.315,85.255,85.31,980600000.0
2009-03-10 16:45:00,85.31,85.39,85.305,85.345,955200000.0
2009-03-10 16:50:00,85.34,85.415,85.275,85.305,1107200000.0
2009-03-10 16:55:00,85.31,85.35,85.185,85.26,1229400000.0
2009-03-10 17:00:00,85.26,85.32,85.2,85.265,1139100000.0
2009-03-10 17:05:00,85.28,85.32,85.25,85.305,1083400000.0
2009-03-10 17:10:00,85.305,85.36,85.23,85.335,1368600000.0
2009-03-10 17:15:00,85.335,85.36,85.24,85.25,1212400000.0
2009-03-10 17:20:00,85.255,85.365,85.255,85.355,1215800000.0
2009-03-10 17:25:00,85.35,85.365,85.255,85.31,1217600000.0
2009-03-10 17:30:00,85.31,85.325,85.27,85.295,859800000.0
2009-03-10 17:35:00,85.305,85.365,85.195,85.2,1499200000.0
2009-03-10 17:40:00,85.2,85.27,85.19,85.24,1302000000.0
2009-03-10 17:45:00,85.24,85.33,85.235,85.3,859800000.0
2009-03-10 17:50:00,85.3,85.315,85.265,85.29,744600000.0
2009-03-10 17:55:00,85.295,85.345,85.24,85.25,1325200000.0
2009-03-10 18:00:00,85.245,85.285,85.235,85.255,1295600000.0
2009-03-10 18:05:00,85.255,85.35,85.255,85.275,912200000.0
2009-03-10 18:10:00,85.275,85.34,85.26,85.305,994000000.0
2009-03-10 18:15:00,85.305,85.355,85.25,85.34,1043800000.0
2009-03-10 18:20:00,85.34,85.355,85.295,85.3,996000000.0
2009-03-10 18:25:00,85.295,85.32,85.24,85.27,823200000.0
2009-03-10 18:30:00,85.26,85.3,85.23,85.29,736000000.0
2009-03-10 18:35:00,85.29,85.335,85.255,85.265,448800000.0
2009-03-10 18:40:00,85.26,85.29,85.2,85.2,555400000.0
2009-03-10 18:45:00,85.21,85.255,85.18,85.19,606800000.0
2009-03-10 18:50:00,85.195,85.315,85.19,85.275,721200000.0
2009-03-10 18:55:00,85.275,85.345,85.225,85.285,941600000.0
2009-03-10 19:00:00,85.28,85.32,85.25,85.25,760800000.0
2009-03-10 19:05:00,85.255,85.325,85.235,85.285,472200000.0
2009-03-10 19:10:00,85.285,85.3,85.27,85.28,433600000.0
2009-03-10 19:15:00,85.28,85.3,85.26,85.265,612400000.0
2009-03-10 19:20:00,85.265,85.315,85.215,85.255,809800000.0
2009-03-10 19:25:00,85.235,85.275,85.225,85.265,782800000.0
2009-03-10 19:30:00,85.26,85.355,85.25,85.355,770800000.0
2009-03-10 19:35:00,85.35,85.35,85.305,85.315,585800000.0
2009-03-10 19:40:00,85.315,85.555,85.31,85.535,960800000.0
2009-03-10 19:45:00,85.52,85.53,85.38,85.395,1073000000.0
2009-03-10 19:50:00,85.39,85.43,85.21,85.26,1069600000.0
2009-03-10 19:55:00,85.26,85.31,85.255,85.275,642600000.0
2009-03-10 20:00:00,85.28,85.28,85.2,85.21,896600000.0
2009-03-10 20:05:00,85.215,85.245,85.155,85.205,1222800000.0
2009-03-10 20:10:00,85.21,85.24,85.065,85.07,1175800000.0
2009-03-10 20:15:00,85.07,85.075,84.95,85.0,1254200000.0
2009-03-10 20:20:00,84.995,85.04,84.93,85.0,1003000000.0
2009-03-10 20:25:00,84.995,85.06,84.97,85.055,887400000.0
2009-03-10 20:30:00,85.055,85.09,85.015,85.045,992600000.0
2009-03-10 20:35:00,85.05,85.055,84.85,84.85,1119800000.0
2009-03-10 20:40:00,84.855,85.015,84.855,85.015,967600000.0
2009-03-10 20:45:00,85.015,85.03,84.885,84.955,829600000.0
2009-03-10 20:50:00,84.955,84.975,84.875,84.875,910400000.0
2009-03-10 20:55:00,84.875,85.005,84.87,84.985,780000000.0
2009-03-10 21:00:00,84.985,84.985,84.875,84.885,741000000.0
2009-03-10 21:05:00,84.885,84.935,84.87,84.9,526200000.0
2009-03-10 21:10:00,84.92,84.935,84.875,84.875,608400000.0
2009-03-10 21:15:00,84.875,84.91,84.845,84.86,861400000.0
2009-03-10 21:20:00,84.86,84.86,84.805,84.805,372000000.0
2009-03-10 21:25:00,84.805,84.88,84.785,84.86,792600000.0
2009-03-10 21:30:00,84.855,84.9,84.845,84.85,519600000.0
2009-03-10 21:35:00,84.855,84.91,84.845,84.895,374000000.0
2009-03-10 21:40:00,84.9,84.91,84.815,84.82,483400000.0
2009-03-10 21:45:00,84.82,84.93,84.82,84.91,377200000.0
2009-03-10 21:50:00,84.91,84.965,84.905,84.94,478200000.0
2009-03-10 21:55:00,84.955,85.0,84.945,84.955,304400000.0
2009-03-10 22:00:00,84.96,84.97,84.9,84.935,617600000.0
2009-03-10 22:05:00,84.935,84.985,84.905,84.94,458800000.0
2009-03-10 22:10:00,84.945,85.0,84.945,84.985,469800000.0
2009-03-10 22:15:00,84.985,85.04,84.96,85.025,406400000.0
2009-03-10 22:20:00,85.03,85.035,84.925,84.925,566400000.0
2009-03-10 22:25:00,84.925,84.945,84.885,84.935,422400000.0
2009-03-10 22:30:00,84.935,85.025,84.93,84.995,340600000.0
2009-03-10 22:35:00,84.99,85.05,84.985,85.01,259400000.0
2009-03-10 22:40:00,85.01,85.025,85.005,85.01,200800000.0
2009-03-10 22:45:00,85.005,85.065,85.005,85.025,262600000.0
2009-03-10 22:50:00,85.025,85.025,85.005,85.01,95600000.0
2009-03-10 22:55:00,85.01,85.01,85.005,85.01,100000000.0
2009-03-10 23:00:00,84.97,85.035,84.97,85.03,60600000.0
2009-03-10 23:05:00,85.04,85.045,84.99,85.0,84000000.0
2009-03-10 23:10:00,85.02,85.02,84.975,85.015,37000000.0
2009-03-10 23:15:00,85.015,85.025,84.975,84.975,64400000.0
2009-03-10 23:20:00,84.975,85.01,84.975,84.99,47000000.0
2009-03-10 23:25:00,84.99,85.055,84.98,85.05,121400000.0
2009-03-10 23:30:00,85.05,85.07,84.985,85.025,125800000.0
2009-03-10 23:35:00,85.035,85.035,85.015,85.03,98200000.0
2009-03-10 23:40:00,85.03,85.13,85.03,85.085,376200000.0
2009-03-10 23:45:00,85.085,85.085,85.055,85.065,41200000.0
2009-03-10 23:50:00,85.08,85.09,85.06,85.075,133400000.0
2009-03-10 23:55:00,85.07,85.08,85.06,85.065,108000000.0
2009-03-11 00:00:00,85.065,85.07,84.99,85.005,895400000.0
2009-03-11 00:05:00,85.02,85.025,85.005,85.02,93800000.0
2009-03-11 00:10:00,85.025,85.045,85.025,85.035,641600000.0
2009-03-11 00:15:00,85.035,85.065,85.025,85.03,392800000.0
2009-03-11 00:20:00,85.035,85.06,85.02,85.055,271200000.0
2009-03-11 00:25:00,85.055,85.145,85.04,85.125,811800000.0
2009-03-11 00:30:00,85.125,85.135,85.07,85.125,308800000.0
2009-03-11 00:35:00,85.12,85.13,85.085,85.115,330000000.0
2009-03-11 00:40:00,85.11,85.135,85.1,85.125,262800000.0
2009-03-11 00:45:00,85.13,85.185,85.12,85.13,733400000.0
2009-03-11 00:50:00,85.13,85.135,85.045,85.085,665000000.0
2009-03-11 00:55:00,85.085,85.11,85.07,85.08,173200000.0
2009-03-11 01:00:00,85.095,85.12,85.0,85.11,634200000.0
2009-03-11 01:05:00,85.11,85.115,85.02,85.04,512600000.0
2009-03-11 01:10:00,85.025,85.03,84.955,84.98,300600000.0
2009-03-11 01:15:00,85.0,85.015,84.965,84.985,274200000.0
2009-03-11 01:20:00,84.985,85.025,84.985,85.02,263400000.0
2009-03-11 01:25:00,85.02,85.12,85.015,85.085,319000000.0
2009-03-11 01:30:00,85.08,85.17,85.08,85.135,264400000.0
2009-03-11 01:35:00,85.14,85.155,85.12,85.14,166800000.0
2009-03-11 01:40:00,85.13,85.17,85.11,85.155,223000000.0
2009-03-11 01:45:00,85.145,85.15,85.1,85.135,539200000.0
2009-03-11 01:50:00,85.13,85.19,85.12,85.19,557800000.0
2009-03-11 01:55:00,85.175,85.21,85.16,85.185,468800000.0
2009-03-11 02:00:00,85.192,85.215,85.14,85.14,378200000.0
2009-03-11 02:05:00,85.15,85.17,85.085,85.16,685400000.0
2009-03-11 02:10:00,85.165,85.165,85.105,85.135,244400000.0
2009-03-11 02:15:00,85.115,85.155,85.1,85.13,366000000.0
2009-03-11 02:20:00,85.13,85.24,85.11,85.205,575600000.0
2009-03-11 02:25:00,85.2,85.2,85.14,85.17,563800000.0
2009-03-11 02:30:00,85.165,85.215,85.13,85.195,947000000.0
2009-03-11 02:35:00,85.195,85.21,85.09,85.1,1005400000.0
2009-03-11 02:40:00,85.1,85.14,85.08,85.125,893800000.0
2009-03-11 02:45:00,85.125,85.13,85.085,85.09,354800000.0
2009-03-11 02:50:00,85.09,85.165,85.08,85.165,504800000.0
2009-03-11 02:55:00,85.175,85.22,85.15,85.17,428600000.0
2009-03-11 03:00:00,85.17,85.18,85.04,85.075,852000000.0
2009-03-11 03:05:00,85.075,85.105,84.975,85.0,605700000.0
2009-03-11 03:10:00,85.0,85.045,84.995,85.04,566600000.0
2009-03-11 03:15:00,85.045,85.065,84.955,84.99,902400000.0
2009-03-11 03:20:00,84.985,84.99,84.85,84.85,744800000.0
2009-03-11 03:25:00,84.85,84.925,84.825,84.92,517600000.0
2009-03-11 03:30:00,84.92,84.96,84.91,84.92,440400000.0
2009-03-11 03:35:00,84.92,84.925,84.835,84.865,797000000.0
2009-03-11 03:40:00,84.865,84.925,84.865,84.885,620200000.0
2009-03-11 03:45:00,84.885,84.98,84.88,84.975,592000000.0
2009-03-11 03:50:00,84.975,84.995,84.945,84.975,501600000.0
2009-03-11 03:55:00,84.975,85.015,84.97,84.985,317400000.0
2009-03-11 04:00:00,84.985,84.985,84.925,84.94,366000000.0
2009-03-11 04:05:00,84.94,84.975,84.895,84.975,348400000.0
2009-03-11 04:10:00,84.98,84.98,84.93,84.955,262400000.0
2009-03-11 04:15:00,84.945,84.955,84.92,84.92,177000000.0
2009-03-11 04:20:00,84.92,84.92,84.845,84.845,294200000.0
2009-03-11 04:25:00,84.845,84.87,84.795,84.84,467400000.0
2009-03-11 04:30:00,84.84,84.855,84.835,84.855,286200000.0
2009-03-11 04:35:00,84.86,84.885,84.82,84.825,381000000.0
2009-03-11 04:40:00,84.825,84.825,84.72,84.795,630600000.0
2009-03-11 04:45:00,84.8,84.845,84.8,84.835,275600000.0
2009-03-11 04:50:00,84.83,84.84,84.805,84.83,278400000.0
2009-03-11 04:55:00,84.825,84.85,84.82,84.845,164000000.0
2009-03-11 05:00:00,84.85,84.85,84.795,84.815,494400000.0
2009-03-11 05:05:00,84.82,84.845,84.8,84.825,560000000.0
2009-03-11 05:10:00,84.83,84.83,84.735,84.745,569800000.0
2009-03-11 05:15:00,84.74,84.815,84.735,84.81,485000000.0
2009-03-11 05:20:00,84.81,84.835,84.8,84.825,249000000.0
2009-03-11 05:25:00,84.825,84.9,84.825,84.875,469000000.0
2009-03-11 05:30:00,84.875,84.915,84.695,84.77,788800000.0
2009-03-11 05:35:00,84.77,84.84,84.55,84.57,1025000000.0
2009-03-11 05:40:00,84.57,84.695,84.485,84.615,818200000.0
2009-03-11 05:45:00,84.62,84.675,84.56,84.58,806200000.0
2009-03-11 05:50:00,84.58,84.685,84.58,84.615,518400000.0
2009-03-11 05:55:00,84.605,84.65,84.56,84.64,535800000.0
2009-03-11 06:00:00,84.63,84.645,84.405,84.42,587800000.0
2009-03-11 06:05:00,84.42,84.48,84.3,84.425,1025600000.0
2009-03-11 06:10:00,84.425,84.49,84.4,84.49,425200000.0
2009-03-11 06:15:00,84.49,84.545,84.47,84.545,788600000.0
2009-03-11 06:20:00,84.54,84.56,84.505,84.515,1005200000.0
2009-03-11 06:25:00,84.51,84.555,84.455,84.47,715800000.0
2009-03-11 06:30:00,84.47,84.55,84.44,84.535,573600000.0
2009-03-11 06:35:00,84.535,84.58,84.48,84.49,547000000.0
2009-03-11 06:40:00,84.495,84.575,84.44,84.54,670200000.0
2009-03-11 06:45:00,84.535,84.605,84.51,84.565,740400000.0
2009-03-11 06:50:00,84.585,84.585,84.455,84.455,376400000.0
2009-03-11 06:55:00,84.46,84.495,84.43,84.455,458400000.0
2009-03-11 07:00:00,84.455,84.505,84.42,84.495,413800000.0
2009-03-11 07:05:00,84.495,84.535,84.46,84.5,571000000.0
2009-03-11 07:10:00,84.5,84.595,84.48,84.565,510200000.0
2009-03-11 07:15:00,84.555,84.68,84.555,84.665,418000000.0
2009-03-11 07:20:00,84.665,84.665,84.555,84.585,580200000.0
2009-03-11 07:25:00,84.59,84.605,84.56,84.595,424800000.0
2009-03-11 07:30:00,84.595,84.6,84.56,84.57,444800000.0
2009-03-11 07:35:00,84.57,84.64,84.565,84.62,1025900000.0
2009-03-11 07:40:00,84.625,84.675,84.608,84.65,588000000.0
2009-03-11 07:45:00,84.65,84.67,84.6,84.61,342900000.0
2009-03-11 07:50:00,84.61,84.61,84.566,84.59,367600000.0
2009-03-11 07:55:00,84.565,84.64,84.56,84.63,378800000.0
2009-03-11 08:00:00,84.625,84.625,84.51,84.54,521600000.0
2009-03-11 08:05:00,84.545,84.545,84.41,84.46,655400000.0
2009-03-11 08:10:00,84.455,84.505,84.345,84.39,756700000.0
2009-03-11 08:15:00,84.405,84.445,84.37,84.44,499800000.0
2009-03-11 08:20:00,84.445,84.49,84.435,84.49,453000000.0
2009-03-11 08:25:00,84.485,84.525,84.455,84.475,524400000.0
2009-03-11 08:30:00,84.475,84.48,84.365,84.405,822000000.0
2009-03-11 08:35:00,84.4,84.47,84.37,84.425,807400000.0
2009-03-11 08:40:00,84.425,84.505,84.395,84.5,626000000.0
2009-03-11 08:45:00,84.52,84.555,84.5,84.51,335600000.0
2009-03-11 08:50:00,84.495,84.57,84.47,84.515,441000000.0
2009-03-11 08:55:00,84.51,84.6,84.49,84.565,748000000.0
2009-03-11 09:00:00,84.565,84.58,84.51,84.575,521600000.0
2009-03-11 09:05:00,84.58,84.6,84.53,84.585,738200000.0
2009-03-11 09:10:00,84.59,84.66,84.565,84.605,570200000.0
2009-03-11 09:15:00,84.605,84.675,84.565,84.635,637400000.0
2009-03-11 09:20:00,84.635,84.645,84.505,84.535,932600000.0
2009-03-11 09:25:00,84.535,84.64,84.53,84.605,638000000.0
2009-03-11 09:30:00,84.61,84.615,84.545,84.575,985000000.0
2009-03-11 09:35:00,84.58,84.595,84.555,84.59,814200000.0
2009-03-11 09:40:00,84.59,84.635,84.58,84.63,933400000.0
2009-03-11 09:45:00,84.625,84.625,84.58,84.59,693400000.0
2009-03-11 09:50:00,84.59,84.65,84.55,84.64,748000000.0
2009-03-11 09:55:00,84.64,84.735,84.615,84.665,900200000.0
2009-03-11 10:00:00,84.665,84.705,84.595,84.605,1074600000.0
2009-03-11 10:05:00,84.61,84.715,84.555,84.655,975200000.0
2009-03-11 10:10:00,84.65,84.655,84.525,84.555,1091400000.0
2009-03-11 10:15:00,84.555,84.565,84.515,84.53,934400000.0
2009-03-11 10:20:00,84.53,84.635,84.5,84.62,1143000000.0
2009-03-11 10:25:00,84.62,84.7,84.6,84.605,1186400000.0
2009-03-11 10:30:00,84.585,84.655,84.58,84.64,1394000001.0
2009-03-11 10:35:00,84.64,84.64,84.52,84.525,848600000.0
2009-03-11 10:40:00,84.525,84.615,84.525,84.615,993400000.0
2009-03-11 10:45:00,84.615,84.615,84.455,84.485,1457700001.0
2009-03-11 10:50:00,84.48,84.565,84.415,84.47,1390200000.0
2009-03-11 10:55:00,84.465,84.545,84.465,84.515,1116600000.0
2009-03-11 11:00:00,84.515,84.56,84.505,84.55,1115800000.0
2009-03-11 11:05:00,84.55,84.65,84.53,84.545,1288800000.0
2009-03-11 11:10:00,84.545,84.72,84.545,84.68,1588999999.0
2009-03-11 11:15:00,84.685,84.685,84.605,84.62,1297600000.0
2009-03-11 11:20:00,84.625,84.625,84.565,84.62,1007800000.0
2009-03-11 11:25:00,84.615,84.72,84.6,84.685,1299000000.0
2009-03-11 11:30:00,84.685,84.715,84.605,84.61,919600000.0
2009-03-11 11:35:00,84.61,84.745,84.61,84.7,1113600000.0
2009-03-11 11:40:00,84.7,84.725,84.64,84.66,1144200000.0
2009-03-11 11:45:00,84.66,84.675,84.61,84.62,709600000.0
2009-03-11 11:50:00,84.62,84.64,84.6,84.61,1234800000.0
2009-03-11 11:55:00,84.61,84.68,84.6,84.67,1004400000.0
2009-03-11 12:00:00,84.665,84.695,84.63,84.635,1054200000.0
2009-03-11 12:05:00,84.64,84.67,84.63,84.635,962400000.0
2009-03-11 12:10:00,84.64,84.755,84.565,84.585,1476400000.0
2009-03-11 12:15:00,84.585,84.73,84.58,84.68,1455200000.0
2009-03-11 12:20:00,84.68,84.74,84.625,84.675,1358800000.0
2009-03-11 12:25:00,84.68,84.73,84.645,84.655,1291200000.0
2009-03-11 12:30:00,84.655,84.675,84.605,84.645,997600000.0
2009-03-11 12:35:00,84.65,84.685,84.59,84.65,1205400000.0
2009-03-11 12:40:00,84.65,84.65,84.55,84.57,981400000.0
2009-03-11 12:45:00,84.57,84.645,84.535,84.645,1236400000.0
2009-03-11 12:50:00,84.64,84.68,84.585,84.615,1110400000.0
2009-03-11 12:55:00,84.635,84.65,84.575,84.635,1058400000.0
2009-03-11 13:00:00,84.64,84.685,84.59,84.655,1112000000.0
2009-03-11 13:05:00,84.655,84.72,84.63,84.665,1012000000.0
2009-03-11 13:10:00,84.67,84.72,84.665,84.7,727800000.0
2009-03-11 13:15:00,84.7,84.77,84.69,84.735,814000000.0
2009-03-11 13:20:00,84.735,84.8,84.73,84.795,1133800000.0
2009-03-11 13:25:00,84.795,84.86,84.775,84.82,1230400000.0
2009-03-11 13:30:00,84.815,84.865,84.8,84.85,1439100000.0
2009-03-11 13:35:00,84.845,84.89,84.77,84.795,1302200000.0
2009-03-11 13:40:00,84.81,84.865,84.77,84.845,1278000000.0
2009-03-11 13:45:00,84.845,84.905,84.795,84.88,1330600000.0
2009-03-11 13:50:00,84.885,84.905,84.825,84.85,1005800000.0
2009-03-11 13:55:00,84.85,84.94,84.85,84.905,1322400000.0
2009-03-11 14:00:00,84.905,84.96,84.85,84.855,1179800000.0
2009-03-11 14:05:00,84.855,84.87,84.66,84.705,1383000000.0
2009-03-11 14:10:00,84.71,84.775,84.71,84.77,1001200000.0
2009-03-11 14:15:00,84.77,84.785,84.69,84.69,1127000000.0
2009-03-11 14:20:00,84.69,84.72,84.64,84.68,1514800000.0
2009-03-11 14:25:00,84.68,84.755,84.635,84.725,1383200000.0
2009-03-11 14:30:00,84.72,84.845,84.715,84.845,1206600000.0
2009-03-11 14:35:00,84.86,84.885,84.775,84.85,1755000000.0
2009-03-11 14:40:00,84.84,84.865,84.81,84.84,1413200000.0
2009-03-11 14:45:00,84.84,84.875,84.825,84.875,842400000.0
2009-03-11 14:50:00,84.875,84.95,84.865,84.91,1136400000.0
2009-03-11 14:55:00,84.91,84.94,84.82,84.84,972000000.0
2009-03-11 15:00:00,84.84,84.9,84.805,84.885,1398400000.0
2009-03-11 15:05:00,84.88,84.92,84.825,84.84,682400000.0
2009-03-11 15:10:00,84.84,84.88,84.795,84.82,1174000000.0
2009-03-11 15:15:00,84.82,84.855,84.745,84.745,1228200000.0
2009-03-11 15:20:00,84.745,84.77,84.72,84.755,957000000.0
2009-03-11 15:25:00,84.76,84.81,84.74,84.78,948000001.0
2009-03-11 15:30:00,84.775,84.805,84.72,84.75,1586800000.0
2009-03-11 15:35:00,84.755,84.755,84.625,84.71,1716500000.0
2009-03-11 15:40:00,84.71,84.715,84.64,84.675,1358600000.0
2009-03-11 15:45:00,84.685,84.765,84.675,84.765,1505799999.0
2009-03-11 15:50:00,84.76,84.795,84.69,84.71,1585200000.0
2009-03-11 15:55:00,84.715,84.72,84.615,84.65,1593500000.0
2009-03-11 16:00:00,84.66,84.755,84.65,84.695,1539900000.0
2009-03-11 16:05:00,84.69,84.77,84.655,84.665,1408600000.0
2009-03-11 16:10:00,84.665,84.745,84.65,84.715,1158800000.0
2009-03-11 16:15:00,84.715,84.765,84.66,84.75,1097400000.0
2009-03-11 16:20:00,84.74,84.79,84.695,84.72,885200000.0
2009-03-11 16:25:00,84.725,84.79,84.71,84.785,1078100000.0
2009-03-11 16:30:00,84.785,84.83,84.745,84.785,1341600000.0
2009-03-11 16:35:00,84.78,84.81,84.75,84.785,1047200000.0
2009-03-11 16:40:00,84.79,84.835,84.69,84.715,1281800000.0
2009-03-11 16:45:00,84.715,84.735,84.67,84.715,1236000000.0
2009-03-11 16:50:00,84.715,84.82,84.715,84.805,1114200000.0
2009-03-11 16:55:00,84.805,84.805,84.725,84.735,987800000.0
2009-03-11 17:00:00,84.735,84.82,84.695,84.755,1587000000.0
2009-03-11 17:05:00,84.755,84.78,84.715,84.77,1015200000.0
2009-03-11 17:10:00,84.77,84.79,84.69,84.705,1183700000.0
2009-03-11 17:15:00,84.705,84.72,84.62,84.62,1116000000.0
2009-03-11 17:20:00,84.62,84.645,84.55,84.57,1219800000.0
2009-03-11 17:25:00,84.575,84.64,84.575,84.61,1240200000.0
2009-03-11 17:30:00,84.61,84.64,84.58,84.63,1245600000.0
2009-03-11 17:35:00,84.625,84.67,84.57,84.65,1252000000.0
2009-03-11 17:40:00,84.645,84.67,84.555,84.565,1186000000.0
2009-03-11 17:45:00,84.575,84.665,84.575,84.625,1348199999.0
2009-03-11 17:50:00,84.63,84.65,84.535,84.61,1298200001.0
2009-03-11 17:55:00,84.605,84.61,84.265,84.365,2056799999.0
2009-03-11 18:00:00,84.365,84.42,84.16,84.24,2061000000.0
2009-03-11 18:05:00,84.245,84.275,84.07,84.265,1805800000.0
2009-03-11 18:10:00,84.265,84.315,84.21,84.265,1675300000.0
2009-03-11 18:15:00,84.265,84.275,84.035,84.055,1234400001.0
2009-03-11 18:20:00,84.05,84.15,83.92,84.09,1733400000.0
2009-03-11 18:25:00,84.095,84.12,84.015,84.085,1278400000.0
2009-03-11 18:30:00,84.09,84.24,84.085,84.235,1312200000.0
2009-03-11 18:35:00,84.235,84.315,84.19,84.19,1184400000.0
2009-03-11 18:40:00,84.19,84.245,84.115,84.165,1378800000.0
2009-03-11 18:45:00,84.165,84.22,84.145,84.195,1040200000.0
2009-03-11 18:50:00,84.195,84.295,84.165,84.285,835400000.0
2009-03-11 18:55:00,84.285,84.32,84.22,84.24,1008300000.0
2009-03-11 19:00:00,84.235,84.375,84.235,84.375,1071500000.0
2009-03-11 19:05:00,84.375,84.39,84.275,84.31,1146000000.0
2009-03-11 19:10:00,84.31,84.375,84.28,84.34,864600000.0
2009-03-11 19:15:00,84.345,84.455,84.32,84.455,671400000.0
2009-03-11 19:20:00,84.455,84.485,84.41,84.455,796600000.0
2009-03-11 19:25:00,84.44,84.45,84.32,84.37,845200000.0
2009-03-11 19:30:00,84.375,84.395,84.27,84.335,803600000.0
2009-03-11 19:35:00,84.33,84.405,84.3,84.39,642600000.0
2009-03-11 19:40:00,84.39,84.49,84.39,84.39,739000000.0
2009-03-11 19:45:00,84.395,84.41,84.325,84.335,654800000.0
2009-03-11 19:50:00,84.335,84.335,84.255,84.255,659200000.0
2009-03-11 19:55:00,84.255,84.32,84.235,84.295,586800000.0
2009-03-11 20:00:00,84.29,84.38,84.29,84.34,716000000.0
2009-03-11 20:05:00,84.335,84.345,84.245,84.27,840600000.0
2009-03-11 20:10:00,84.275,84.305,84.22,84.3,682000000.0
2009-03-11 20:15:00,84.305,84.315,84.19,84.235,945200000.0
2009-03-11 20:20:00,84.23,84.23,84.145,84.165,646800000.0
2009-03-11 20:25:00,84.165,84.165,83.79,83.99,1217500000.0
2009-03-11 20:30:00,83.99,84.1,83.96,84.025,937600000.0
2009-03-11 20:35:00,84.03,84.22,84.03,84.21,915400000.0
2009-03-11 20:40:00,84.21,84.26,84.12,84.21,824000000.0
2009-03-11 20:45:00,84.21,84.29,84.19,84.2,725200000.0
2009-03-11 20:50:00,84.2,84.275,84.165,84.225,891400000.0
2009-03-11 20:55:00,84.225,84.28,84.19,84.2,683800000.0
2009-03-11 21:00:00,84.2,84.31,84.185,84.305,776400000.0
2009-03-11 21:05:00,84.3,84.38,84.205,84.29,865600000.0
2009-03-11 21:10:00,84.29,84.34,84.265,84.33,729400000.0
2009-03-11 21:15:00,84.325,84.405,84.245,84.305,988000000.0
2009-03-11 21:20:00,84.305,84.505,84.305,84.44,1082600000.0
2009-03-11 21:25:00,84.435,84.505,84.425,84.48,1028000000.0
2009-03-11 21:30:00,84.48,84.49,84.435,84.475,786400000.0
2009-03-11 21:35:00,84.475,84.48,84.405,84.46,635600000.0
2009-03-11 21:40:00,84.455,84.465,84.39,84.4,503000000.0
2009-03-11 21:45:00,84.4,84.415,84.295,84.33,549800000.0
2009-03-11 21:50:00,84.32,84.35,84.28,84.285,321000000.0
2009-03-11 21:55:00,84.285,84.34,84.25,84.315,670800000.0
2009-03-11 22:00:00,84.315,84.475,84.285,84.36,748400000.0
2009-03-11 22:05:00,84.365,84.39,84.335,84.37,427800000.0
2009-03-11 22:10:00,84.37,84.375,84.3,84.345,284800000.0
2009-03-11 22:15:00,84.335,84.37,84.315,84.345,238200000.0
2009-03-11 22:20:00,84.34,84.34,84.305,84.34,133400000.0
2009-03-11 22:25:00,84.345,84.365,84.31,84.335,211600000.0
2009-03-11 22:30:00,84.34,84.345,84.29,84.325,278000000.0
2009-03-11 22:35:00,84.33,84.375,84.33,84.365,107000000.0
2009-03-11 22:40:00,84.36,84.415,84.335,84.405,261000000.0
2009-03-11 22:45:00,84.405,84.425,84.31,84.34,335400000.0
2009-03-11 22:50:00,84.34,84.35,84.305,84.345,233400000.0
2009-03-11 22:55:00,84.345,84.355,84.305,84.34,163800000.0
2009-03-11 23:00:00,84.33,84.38,84.225,84.29,125400000.0
2009-03-11 23:05:00,84.3,84.355,84.275,84.345,116000000.0
2009-03-11 23:10:00,84.34,84.35,84.205,84.27,99600000.0
2009-03-11 23:15:00,84.25,84.29,84.235,84.29,31400000.0
2009-03-11 23:20:00,84.29,84.325,84.27,84.325,88800000.0
2009-03-11 23:25:00,84.325,84.35,84.29,84.31,136400000.0
2009-03-11 23:30:00,84.305,84.325,84.28,84.31,88200000.0
2009-03-11 23:35:00,84.315,84.365,84.31,84.355,78800000.0
2009-03-11 23:40:00,84.365,84.375,84.334,84.365,172400000.0
2009-03-11 23:45:00,84.36,84.38,84.355,84.375,232400000.0
2009-03-11 23:50:00,84.375,84.4,84.375,84.39,100400000.0
2009-03-11 23:55:00,84.395,84.425,84.375,84.375,245200000.0
2009-03-12 00:00:00,84.375,84.405,84.375,84.38,358800000.0
2009-03-12 00:05:00,84.38,84.445,84.375,84.41,386100000.0
2009-03-12 00:10:00,84.41,84.475,84.41,84.45,206600000.0
2009-03-12 00:15:00,84.45,84.47,84.405,84.435,239800000.0
2009-03-12 00:20:00,84.435,84.48,84.356,84.387,457000000.0
2009-03-12 00:25:00,84.41,84.44,84.38,84.395,396000000.0
2009-03-12 00:30:00,84.39,84.395,84.367,84.373,170000000.0
2009-03-12 00:35:00,84.395,84.43,84.365,84.375,215400000.0
2009-03-12 00:40:00,84.37,84.435,84.36,84.38,226200000.0
2009-03-12 00:45:00,84.395,84.405,84.35,84.355,149600000.0
2009-03-12 00:50:00,84.35,84.385,84.35,84.375,134400000.0
2009-03-12 00:55:00,84.375,84.39,84.35,84.37,215200000.0
2009-03-12 01:00:00,84.37,84.39,84.355,84.38,285600000.0
2009-03-12 01:05:00,84.38,84.38,84.29,84.3,396200000.0
2009-03-12 01:10:00,84.3,84.355,84.295,84.325,432200000.0
2009-03-12 01:15:00,84.325,84.33,84.305,84.32,111400000.0
2009-03-12 01:20:00,84.335,84.335,84.265,84.3,292700000.0
2009-03-12 01:25:00,84.3,84.305,84.255,84.3,447600000.0
2009-03-12 01:30:00,84.29,84.305,84.29,84.3,125400000.0
2009-03-12 01:35:00,84.3,84.3,84.245,84.3,188700000.0
2009-03-12 01:40:00,84.3,84.3,84.24,84.28,260400000.0
2009-03-12 01:45:00,84.28,84.28,84.22,84.255,342800000.0
2009-03-12 01:50:00,84.255,84.255,84.075,84.16,839000000.0
2009-03-12 01:55:00,84.18,84.18,84.095,84.125,246600000.0
2009-03-12 02:00:00,84.13,84.195,84.08,84.105,685800000.0
2009-03-12 02:05:00,84.105,84.145,84.0,84.045,942400000.0
2009-03-12 02:10:00,84.04,84.08,84.0,84.07,422600000.0
2009-03-12 02:15:00,84.075,84.105,84.045,84.1,472000000.0
2009-03-12 02:20:00,84.095,84.13,84.06,84.11,442200000.0
2009-03-12 02:25:00,84.11,84.115,84.06,84.065,351000000.0
2009-03-12 02:30:00,84.06,84.185,84.06,84.15,891800000.0
2009-03-12 02:35:00,84.15,84.225,84.115,84.155,649600000.0
2009-03-12 02:40:00,84.165,84.24,84.155,84.235,438000000.0
2009-03-12 02:45:00,84.235,84.345,84.23,84.325,791400000.0
2009-03-12 02:50:00,84.32,84.32,84.205,84.255,753800000.0
2009-03-12 02:55:00,84.255,84.32,84.23,84.29,941800000.0
2009-03-12 03:00:00,84.285,84.285,84.205,84.205,484200000.0
2009-03-12 03:05:00,84.2,84.24,84.17,84.195,762800000.0
2009-03-12 03:10:00,84.195,84.2,84.045,84.065,1007400000.0
2009-03-12 03:15:00,84.065,84.11,84.01,84.03,975200000.0
2009-03-12 03:20:00,84.03,84.11,83.985,84.025,1269800000.0
2009-03-12 03:25:00,84.04,84.075,83.995,84.06,725000000.0
2009-03-12 03:30:00,84.06,84.065,83.985,83.99,524600000.0
2009-03-12 03:35:00,83.99,84.07,83.985,84.035,396600000.0
2009-03-12 03:40:00,84.03,84.085,84.015,84.065,568800000.0
2009-03-12 03:45:00,84.06,84.095,84.035,84.065,537200000.0
2009-03-12 03:50:00,84.065,84.065,84.0,84.01,584600000.0
2009-03-12 03:55:00,84.015,84.055,83.995,84.01,347200000.0
2009-03-12 04:00:00,84.01,84.04,83.98,84.005,406000000.0
2009-03-12 04:05:00,84.0,84.07,84.0,84.025,565600000.0
2009-03-12 04:10:00,84.025,84.085,84.015,84.02,522000000.0
2009-03-12 04:15:00,84.025,84.04,83.97,83.975,773800000.0
2009-03-12 04:20:00,83.97,84.0,83.945,83.99,598800000.0
2009-03-12 04:25:00,83.985,84.025,83.97,83.99,427400000.0
2009-03-12 04:30:00,83.985,84.005,83.955,83.995,505000000.0
2009-03-12 04:35:00,84.0,84.01,83.89,83.895,544200000.0
2009-03-12 04:40:00,83.895,83.955,83.89,83.945,511400000.0
2009-03-12 04:45:00,83.945,83.955,83.89,83.905,451600000.0
2009-03-12 04:50:00,83.905,83.91,83.845,83.87,281600000.0
2009-03-12 04:55:00,83.865,83.87,83.84,83.87,452400000.0
2009-03-12 05:00:00,83.865,83.87,83.835,83.86,359600000.0
2009-03-12 05:05:00,83.865,83.875,83.71,83.71,1091000000.0
2009-03-12 05:10:00,83.715,83.78,83.545,83.575,596800000.0
2009-03-12 05:15:00,83.61,83.615,83.485,83.58,1102300000.0
2009-03-12 05:20:00,83.575,83.575,83.36,83.53,1175400000.0
2009-03-12 05:25:00,83.525,83.61,83.51,83.585,738800000.0
2009-03-12 05:30:00,83.585,83.585,83.375,83.465,651800000.0
2009-03-12 05:35:00,83.47,83.52,83.385,83.465,1293000000.0
2009-03-12 05:40:00,83.47,83.615,83.47,83.595,1196400000.0
2009-03-12 05:45:00,83.595,83.595,83.475,83.54,950000000.0
2009-03-12 05:50:00,83.54,83.545,83.425,83.515,858600000.0
2009-03-12 05:55:00,83.505,83.525,83.395,83.435,787400000.0
2009-03-12 06:00:00,83.44,83.485,83.395,83.45,524200000.0
2009-03-12 06:05:00,83.45,83.475,83.42,83.45,485800000.0
2009-03-12 06:10:00,83.455,83.5,83.42,83.495,548000000.0
2009-03-12 06:15:00,83.49,83.515,83.435,83.475,1263400000.0
2009-03-12 06:20:00,83.48,83.5,83.405,83.41,851400000.0
2009-03-12 06:25:00,83.41,83.485,83.36,83.48,809800000.0
2009-03-12 06:30:00,83.48,83.485,83.44,83.47,503600000.0
2009-03-12 06:35:00,83.475,83.49,83.37,83.43,614000000.0
2009-03-12 06:40:00,83.43,83.49,83.36,83.42,754600000.0
2009-03-12 06:45:00,83.42,83.565,83.41,83.535,592000000.0
2009-03-12 06:50:00,83.53,83.585,83.51,83.535,675200000.0
2009-03-12 06:55:00,83.535,83.54,83.435,83.475,478800000.0
2009-03-12 07:00:00,83.475,83.495,83.46,83.465,219800000.0
2009-03-12 07:05:00,83.47,83.53,83.455,83.505,424000000.0
2009-03-12 07:10:00,83.51,83.575,83.51,83.565,388800000.0
2009-03-12 07:15:00,83.565,83.6,83.52,83.58,596400000.0
2009-03-12 07:20:00,83.58,83.645,83.52,83.55,642400000.0
2009-03-12 07:25:00,83.55,83.61,83.53,83.555,629000000.0
2009-03-12 07:30:00,83.555,83.565,83.51,83.53,725200000.0
2009-03-12 07:35:00,83.53,83.57,83.52,83.55,469400000.0
2009-03-12 07:40:00,83.555,83.565,83.455,83.48,698600000.0
2009-03-12 07:45:00,83.475,83.545,83.45,83.48,656200000.0
2009-03-12 07:50:00,83.47,83.525,83.465,83.48,456600000.0
2009-03-12 07:55:00,83.475,83.51,83.425,83.455,424000000.0
2009-03-12 08:00:00,83.455,83.465,83.27,83.355,1045100000.0
2009-03-12 08:05:00,83.36,83.405,83.285,83.34,752800000.0
2009-03-12 08:10:00,83.34,83.39,83.33,83.355,816200000.0
2009-03-12 08:15:00,83.36,83.4,83.345,83.37,583400000.0
2009-03-12 08:20:00,83.37,83.375,83.28,83.295,577800000.0
2009-03-12 08:25:00,83.295,83.325,83.195,83.265,646400000.0
2009-03-12 08:30:00,83.27,83.33,83.27,83.305,304600000.0
2009-03-12 08:35:00,83.305,83.345,83.26,83.34,592400000.0
2009-03-12 08:40:00,83.34,83.355,83.24,83.245,907400000.0
2009-03-12 08:45:00,83.24,83.255,83.16,83.175,820000000.0
2009-03-12 08:50:00,83.17,83.205,83.16,83.185,482400000.0
2009-03-12 08:55:00,83.18,83.22,83.15,83.18,829000000.0
2009-03-12 09:00:00,83.18,83.265,83.175,83.24,580000000.0
2009-03-12 09:05:00,83.23,83.265,83.115,83.125,935200000.0
2009-03-12 09:10:00,83.13,83.22,83.095,83.195,763400000.0
2009-03-12 09:15:00,83.2,83.21,83.115,83.12,554400000.0
2009-03-12 09:20:00,83.12,83.12,83.015,83.09,551600000.0
2009-03-12 09:25:00,83.09,83.105,83.01,83.075,880000000.0
2009-03-12 09:30:00,83.075,83.105,82.905,82.97,1313000000.0
2009-03-12 09:35:00,82.97,83.045,82.885,82.975,1246600000.0
2009-03-12 09:40:00,82.975,83.03,82.95,83.0,1137700000.0
2009-03-12 09:45:00,83.0,83.16,82.99,83.105,1093400000.0
2009-03-12 09:50:00,83.105,83.19,83.08,83.19,1135600000.0
2009-03-12 09:55:00,83.195,83.21,83.125,83.145,1465400000.0
2009-03-12 10:00:00,83.13,83.18,83.05,83.075,1437100000.0
2009-03-12 10:05:00,83.075,83.145,83.06,83.08,1279700000.0
2009-03-12 10:10:00,83.075,83.085,83.025,83.055,1343200000.0
2009-03-12 10:15:00,83.055,83.125,83.03,83.105,905700000.0
2009-03-12 10:20:00,83.105,83.18,83.06,83.065,1130200000.0
2009-03-12 10:25:00,83.06,83.095,82.98,83.08,1535400000.0
2009-03-12 10:30:00,83.08,83.125,82.995,83.03,1341000000.0
2009-03-12 10:35:00,83.02,83.09,83.0,83.04,1195800000.0
2009-03-12 10:40:00,83.04,83.08,82.9,82.94,1245000000.0
2009-03-12 10:45:00,82.945,82.95,82.765,82.775,1538200000.0
2009-03-12 10:50:00,82.775,82.965,82.775,82.925,1447000000.0
2009-03-12 10:55:00,82.92,82.92,82.765,82.77,1472800000.0
2009-03-12 11:00:00,82.77,82.93,82.77,82.905,1386200000.0
2009-03-12 11:05:00,82.905,82.92,82.825,82.87,857600000.0
2009-03-12 11:10:00,82.875,82.965,82.865,82.91,980800000.0
2009-03-12 11:15:00,82.91,82.965,82.895,82.915,907500000.0
2009-03-12 11:20:00,82.915,82.92,82.695,82.725,1546599999.0
2009-03-12 11:25:00,82.73,82.865,82.72,82.835,1237600000.0
2009-03-12 11:30:00,82.83,82.935,82.83,82.91,1284600000.0
2009-03-12 11:35:00,82.91,82.97,82.895,82.945,1295399999.0
2009-03-12 11:40:00,82.945,82.985,82.935,82.94,965400000.0
2009-03-12 11:45:00,82.94,83.03,82.94,83.02,987000000.0
2009-03-12 11:50:00,83.02,83.215,83.01,83.175,1458800000.0
2009-03-12 11:55:00,83.175,83.2,83.095,83.195,1576600000.0
2009-03-12 12:00:00,83.185,83.21,83.105,83.12,1251800000.0
2009-03-12 12:05:00,83.115,83.15,83.105,83.12,1208799999.0
2009-03-12 12:10:00,83.12,83.13,83.06,83.07,1114600000.0
2009-03-12 12:15:00,83.075,83.115,83.04,83.095,1253600000.0
2009-03-12 12:20:00,83.095,83.185,83.05,83.185,819400000.0
2009-03-12 12:25:00,83.185,83.23,83.145,83.175,1303400000.0
2009-03-12 12:30:00,83.175,83.24,83.13,83.15,980200000.0
2009-03-12 12:35:00,83.145,83.25,83.145,83.24,1075800000.0
2009-03-12 12:40:00,83.235,83.245,83.19,83.2,738800000.0
2009-03-12 12:45:00,83.2,83.345,83.175,83.31,963000000.0
2009-03-12 12:50:00,83.3,83.36,83.3,83.33,976700000.0
2009-03-12 12:55:00,83.33,83.35,83.27,83.28,594600000.0
2009-03-12 13:00:00,83.27,83.315,83.2,83.23,1006200001.0
2009-03-12 13:05:00,83.23,83.26,83.195,83.235,1036000000.0
2009-03-12 13:10:00,83.24,83.295,83.235,83.265,1065200000.0
2009-03-12 13:15:00,83.265,83.36,83.22,83.33,1165200000.0
2009-03-12 13:20:00,83.33,83.355,83.225,83.265,1039000000.0
2009-03-12 13:25:00,83.26,83.315,83.24,83.305,820400000.0
2009-03-12 13:30:00,83.29,83.455,83.28,83.37,1396800000.0
2009-03-12 13:35:00,83.37,83.46,83.32,83.32,1433600000.0
2009-03-12 13:40:00,83.325,83.42,83.32,83.39,1052600000.0
2009-03-12 13:45:00,83.39,83.525,83.38,83.455,1219000000.0
2009-03-12 13:50:00,83.46,83.465,83.36,83.415,1071400000.0
2009-03-12 13:55:00,83.415,83.515,83.41,83.47,1070200000.0
2009-03-12 14:00:00,83.465,83.54,83.395,83.42,1430100000.0
2009-03-12 14:05:00,83.42,83.51,83.35,83.395,1535900000.0
2009-03-12 14:10:00,83.4,83.4,83.275,83.29,1230700000.0
2009-03-12 14:15:00,83.3,83.315,83.185,83.25,1258000000.0
2009-03-12 14:20:00,83.245,83.31,83.24,83.305,1135200000.0
2009-03-12 14:25:00,83.305,83.38,83.27,83.32,1129000000.0
2009-03-12 14:30:00,83.345,83.56,83.325,83.51,1754900000.0
2009-03-12 14:35:00,83.51,83.62,83.475,83.575,986600000.0
2009-03-12 14:40:00,83.575,83.645,83.535,83.645,1431400000.0
2009-03-12 14:45:00,83.645,83.68,83.415,83.49,1312800000.0
2009-03-12 14:50:00,83.49,83.57,83.49,83.54,1286400000.0
2009-03-12 14:55:00,83.545,83.6,83.415,83.45,1357100000.0
2009-03-12 15:00:00,83.47,83.49,82.205,82.22,1736000000.0
2009-03-12 15:05:00,82.22,82.3,81.96,82.26,1374000000.0
2009-03-12 15:10:00,82.265,82.35,81.6,81.665,1764500000.0
2009-03-12 15:15:00,81.655,81.68,81.345,81.6,1583000000.0
2009-03-12 15:20:00,81.61,81.66,81.33,81.335,1569300000.0
2009-03-12 15:25:00,81.335,81.775,81.33,81.625,1664700000.0
2009-03-12 15:30:00,81.62,81.63,81.445,81.575,1598100000.0
2009-03-12 15:35:00,81.58,81.66,81.535,81.59,1364700000.0
2009-03-12 15:40:00,81.59,81.725,81.545,81.69,1944100001.0
2009-03-12 15:45:00,81.69,81.765,81.605,81.63,1778500000.0
2009-03-12 15:50:00,81.625,81.7,81.49,81.605,1750699999.0
2009-03-12 15:55:00,81.605,81.875,81.535,81.875,1445400000.0
2009-03-12 16:00:00,81.88,82.4,81.8,82.375,2168400000.0
2009-03-12 16:05:00,82.375,82.415,82.17,82.405,1945600000.0
2009-03-12 16:10:00,82.415,82.43,81.985,82.0,2213100000.0
2009-03-12 16:15:00,82.0,82.355,81.96,82.355,2089400000.0
2009-03-12 16:20:00,82.36,82.42,82.22,82.25,2130400000.0
2009-03-12 16:25:00,82.25,82.5,82.225,82.49,1784600000.0
2009-03-12 16:30:00,82.495,82.58,82.27,82.365,1595800000.0
2009-03-12 16:35:00,82.37,82.415,82.305,82.325,1327200000.0
2009-03-12 16:40:00,82.325,82.39,82.17,82.295,1519800000.0
2009-03-12 16:45:00,82.295,82.375,82.23,82.31,1424000000.0
2009-03-12 16:50:00,82.31,82.37,82.26,82.28,1292000000.0
2009-03-12 16:55:00,82.285,82.285,82.175,82.245,1332000000.0
2009-03-12 17:00:00,82.25,82.335,82.2,82.29,1503600000.0
2009-03-12 17:05:00,82.29,82.36,82.26,82.335,957600000.0
2009-03-12 17:10:00,82.33,82.41,82.275,82.355,1288200000.0
2009-03-12 17:15:00,82.355,82.47,82.32,82.4,1306600000.0
2009-03-12 17:20:00,82.4,82.405,82.265,82.315,1212000000.0
2009-03-12 17:25:00,82.315,82.335,82.195,82.315,1117800000.0
2009-03-12 17:30:00,82.325,82.375,82.26,82.365,1179800000.0
2009-03-12 17:35:00,82.365,82.41,82.14,82.205,1542100000.0
2009-03-12 17:40:00,82.205,82.34,82.085,82.12,1372800000.0
2009-03-12 17:45:00,82.12,82.24,82.115,82.165,1232600000.0
2009-03-12 17:50:00,82.165,82.235,82.065,82.205,1334200000.0
2009-03-12 17:55:00,82.205,82.385,82.165,82.27,1292000000.0
2009-03-12 18:00:00,82.27,82.4,82.265,82.34,1122800000.0
2009-03-12 18:05:00,82.345,82.48,82.27,82.48,1100600000.0
2009-03-12 18:10:00,82.48,82.495,82.35,82.41,1116000000.0
2009-03-12 18:15:00,82.42,82.45,82.325,82.33,1196400000.0
2009-03-12 18:20:00,82.345,82.42,82.325,82.345,902600000.0
2009-03-12 18:25:00,82.345,82.415,82.275,82.385,1165600000.0
2009-03-12 18:30:00,82.385,82.44,82.33,82.335,991200000.0
2009-03-12 18:35:00,82.325,82.44,82.325,82.345,1017000000.0
2009-03-12 18:40:00,82.345,82.445,82.3,82.415,958600000.0
2009-03-12 18:45:00,82.415,82.425,82.365,82.42,510000000.0
2009-03-12 18:50:00,82.42,82.545,82.415,82.53,827600000.0
2009-03-12 18:55:00,82.54,82.64,82.435,82.435,963400000.0
2009-03-12 19:00:00,82.435,82.54,82.29,82.33,1354000000.0
2009-03-12 19:05:00,82.33,82.355,82.255,82.355,823400000.0
2009-03-12 19:10:00,82.34,82.365,82.215,82.27,660400000.0
2009-03-12 19:15:00,82.265,82.275,82.155,82.23,610600000.0
2009-03-12 19:20:00,82.23,82.325,82.23,82.315,489800000.0
2009-03-12 19:25:00,82.315,82.35,82.22,82.33,762200000.0
2009-03-12 19:30:00,82.335,82.375,82.25,82.265,688400000.0
2009-03-12 19:35:00,82.275,82.46,82.265,82.455,537400000.0
2009-03-12 19:40:00,82.455,82.5,82.39,82.4,730000000.0
2009-03-12 19:45:00,82.405,82.465,82.385,82.45,588400000.0
2009-03-12 19:50:00,82.45,82.465,82.35,82.355,632200000.0
2009-03-12 19:55:00,82.36,82.38,82.315,82.355,646400000.0
2009-03-12 20:00:00,82.355,82.37,82.315,82.32,616600000.0
2009-03-12 20:05:00,82.32,82.375,82.3,82.315,651600000.0
2009-03-12 20:10:00,82.315,82.36,82.27,82.325,637400000.0
2009-03-12 20:15:00,82.34,82.34,82.27,82.305,524400000.0
2009-03-12 20:20:00,82.3,82.365,82.26,82.275,449800000.0
2009-03-12 20:25:00,82.28,82.36,82.265,82.33,377800000.0
2009-03-12 20:30:00,82.335,82.375,82.33,82.33,492800000.0
2009-03-12 20:35:00,82.33,82.375,82.31,82.37,738000000.0
2009-03-12 20:40:00,82.37,82.41,82.36,82.39,550200000.0
2009-03-12 20:45:00,82.39,82.44,82.34,82.42,935800000.0
2009-03-12 20:50:00,82.415,82.485,82.395,82.43,818400000.0
2009-03-12 20:55:00,82.435,82.64,82.435,82.505,1098600000.0
2009-03-12 21:00:00,82.5,82.54,82.385,82.44,1128400000.0
2009-03-12 21:05:00,82.45,82.46,82.405,82.445,743400000.0
2009-03-12 21:10:00,82.44,82.61,82.41,82.52,1076000000.0
2009-03-12 21:15:00,82.525,82.62,82.515,82.565,1256200000.0
2009-03-12 21:20:00,82.565,82.6,82.485,82.505,782200000.0
2009-03-12 21:25:00,82.505,82.535,82.485,82.49,893200000.0
2009-03-12 21:30:00,82.5,82.535,82.45,82.505,701000000.0
2009-03-12 21:35:00,82.505,82.535,82.47,82.495,767600000.0
2009-03-12 21:40:00,82.505,82.545,82.455,82.49,850000000.0
2009-03-12 21:45:00,82.495,82.53,82.42,82.43,856600000.0
2009-03-12 21:50:00,82.43,82.445,82.37,82.395,808200000.0
2009-03-12 21:55:00,82.4,82.43,82.36,82.415,585800000.0
2009-03-12 22:00:00,82.42,82.435,82.36,82.375,481400000.0
2009-03-12 22:05:00,82.38,82.535,82.38,82.47,524600000.0
2009-03-12 22:10:00,82.465,82.48,82.335,82.37,700400000.0
2009-03-12 22:15:00,82.375,82.435,82.325,82.325,544200000.0
2009-03-12 22:20:00,82.33,82.39,82.26,82.385,380800000.0
2009-03-12 22:25:00,82.39,82.41,82.33,82.34,383400000.0
2009-03-12 22:30:00,82.33,82.45,82.295,82.44,435200000.0
2009-03-12 22:35:00,82.44,82.455,82.4,82.4,249600000.0
2009-03-12 22:40:00,82.4,82.52,82.4,82.51,358600000.0
2009-03-12 22:45:00,82.505,82.51,82.45,82.475,287000000.0
2009-03-12 22:50:00,82.475,82.49,82.435,82.44,338600000.0
2009-03-12 22:55:00,82.44,82.495,82.425,82.445,271400000.0
2009-03-12 23:00:00,82.445,82.45,82.36,82.39,67000000.0
2009-03-12 23:05:00,82.37,82.415,82.37,82.385,70800000.0
2009-03-12 23:10:00,82.385,82.43,82.385,82.405,128800000.0
2009-03-12 23:15:00,82.39,82.45,82.39,82.42,127600000.0
2009-03-12 23:20:00,82.415,82.455,82.355,82.425,89200000.0
2009-03-12 23:25:00,82.43,82.475,82.33,82.405,109400000.0
2009-03-12 23:30:00,82.39,82.43,82.335,82.39,176500000.0
2009-03-12 23:35:00,82.39,82.455,82.34,82.445,238200000.0
2009-03-12 23:40:00,82.44,82.47,82.365,82.37,132200000.0
2009-03-12 23:45:00,82.365,82.395,82.29,82.3,149000000.0
2009-03-12 23:50:00,82.31,82.335,82.27,82.32,168400000.0
2009-03-12 23:55:00,82.325,82.34,82.1,82.12,405600000.0
2009-03-13 00:00:00,82.125,82.255,82.045,82.13,1022400000.0
2009-03-13 00:05:00,82.145,82.215,82.015,82.12,745800000.0
2009-03-13 00:10:00,82.115,82.145,82.06,82.06,338600000.0
2009-03-13 00:15:00,82.06,82.135,82.05,82.075,326400000.0
2009-03-13 00:20:00,82.085,82.115,82.04,82.105,322100000.0
2009-03-13 00:25:00,82.105,82.135,82.07,82.075,303800000.0
2009-03-13 00:30:00,82.08,82.165,82.08,82.165,408600000.0
2009-03-13 00:35:00,82.17,82.185,82.135,82.17,352800000.0
2009-03-13 00:40:00,82.17,82.19,82.07,82.185,599800000.0
2009-03-13 00:45:00,82.185,82.185,82.11,82.165,691200000.0
2009-03-13 00:50:00,82.165,82.195,82.14,82.18,381400000.0
2009-03-13 00:55:00,82.17,82.22,82.145,82.205,695800000.0
2009-03-13 01:00:00,82.2,82.235,82.165,82.225,615600000.0
2009-03-13 01:05:00,82.22,82.255,82.2,82.245,340600000.0
2009-03-13 01:10:00,82.25,82.33,82.205,82.315,568800000.0
2009-03-13 01:15:00,82.32,82.335,82.31,82.315,311200000.0
2009-03-13 01:20:00,82.32,82.365,82.285,82.355,554800000.0
2009-03-13 01:25:00,82.35,82.36,82.28,82.315,668200000.0
2009-03-13 01:30:00,82.32,82.35,82.165,82.165,504200000.0
2009-03-13 01:35:00,82.16,82.25,82.155,82.165,339000000.0
2009-03-13 01:40:00,82.165,82.255,82.16,82.215,693600000.0
2009-03-13 01:45:00,82.215,82.23,82.16,82.185,335400000.0
2009-03-13 01:50:00,82.185,82.19,82.105,82.105,351800000.0
2009-03-13 01:55:00,82.1,82.1,81.94,81.97,629200000.0
2009-03-13 02:00:00,81.965,82.025,81.955,82.0,906800000.0
2009-03-13 02:05:00,82.0,82.045,81.9,81.96,1040000000.0
2009-03-13 02:10:00,81.955,82.05,81.95,81.995,684000000.0
2009-03-13 02:15:00,82.0,82.02,81.945,81.97,1139400000.0
2009-03-13 02:20:00,81.97,82.1,81.97,82.095,968000000.0
2009-03-13 02:25:00,82.095,82.165,81.99,81.995,990800000.0
2009-03-13 02:30:00,81.99,82.125,81.96,82.095,607400000.0
2009-03-13 02:35:00,82.095,82.19,82.08,82.145,834800000.0
2009-03-13 02:40:00,82.145,82.18,82.13,82.155,484800000.0
2009-03-13 02:45:00,82.16,82.245,82.12,82.145,883200000.0
2009-03-13 02:50:00,82.14,82.18,82.11,82.18,731800000.0
2009-03-13 02:55:00,82.185,82.28,82.175,82.245,761800000.0
2009-03-13 03:00:00,82.245,82.31,82.23,82.26,653800000.0
2009-03-13 03:05:00,82.26,82.26,82.17,82.2,708400000.0
2009-03-13 03:10:00,82.2,82.355,82.195,82.34,933200000.0
2009-03-13 03:15:00,82.345,82.46,82.305,82.305,715500000.0
2009-03-13 03:20:00,82.3,82.48,82.28,82.46,771400000.0
2009-03-13 03:25:00,82.46,82.55,82.445,82.445,871000000.0
2009-03-13 03:30:00,82.445,82.45,82.365,82.37,504600000.0
2009-03-13 03:35:00,82.37,82.375,82.275,82.275,646200000.0
2009-03-13 03:40:00,82.28,82.43,82.255,82.4,611400000.0
2009-03-13 03:45:00,82.405,82.535,82.385,82.515,625600000.0
2009-03-13 03:50:00,82.515,82.53,82.42,82.42,545000000.0
2009-03-13 03:55:00,82.42,82.42,82.33,82.37,457000000.0
2009-03-13 04:00:00,82.375,82.38,82.32,82.38,691200000.0
2009-03-13 04:05:00,82.38,82.44,82.325,82.34,694000000.0
2009-03-13 04:10:00,82.34,82.355,82.31,82.34,499200000.0
2009-03-13 04:15:00,82.34,82.34,82.25,82.28,562000000.0
2009-03-13 04:20:00,82.27,82.28,82.165,82.195,655200000.0
2009-03-13 04:25:00,82.19,82.275,82.165,82.165,650400000.0
2009-03-13 04:30:00,82.17,82.22,82.095,82.195,792000000.0
2009-03-13 04:35:00,82.2,82.205,82.115,82.16,293800000.0
2009-03-13 04:40:00,82.16,82.225,82.15,82.22,332600000.0
2009-03-13 04:45:00,82.22,82.275,82.21,82.275,352200000.0
2009-03-13 04:50:00,82.275,82.3,82.245,82.275,695400000.0
2009-03-13 04:55:00,82.275,82.29,82.18,82.195,1045200000.0
2009-03-13 05:00:00,82.175,82.18,82.12,82.16,371000000.0
2009-03-13 05:05:00,82.16,82.185,82.16,82.18,310800000.0
2009-03-13 05:10:00,82.185,82.215,82.17,82.215,539600000.0
2009-03-13 05:15:00,82.23,82.23,82.115,82.14,367800000.0
2009-03-13 05:20:00,82.145,82.155,82.08,82.105,244400000.0
2009-03-13 05:25:00,82.12,82.18,82.115,82.16,454800000.0
2009-03-13 05:30:00,82.16,82.185,82.065,82.065,244000000.0
2009-03-13 05:35:00,82.065,82.11,82.04,82.07,686800000.0
2009-03-13 05:40:00,82.07,82.085,82.025,82.045,439800000.0
2009-03-13 05:45:00,82.045,82.12,82.04,82.08,450000000.0
2009-03-13 05:50:00,82.09,82.09,81.97,82.01,404400000.0
2009-03-13 05:55:00,82.015,82.035,81.945,81.95,388300000.0
2009-03-13 06:00:00,81.955,82.025,81.955,81.975,295800000.0
2009-03-13 06:05:00,81.97,81.98,81.945,81.955,249400000.0
2009-03-13 06:10:00,81.96,81.975,81.945,81.96,322600000.0
2009-03-13 06:15:00,81.955,82.05,81.955,82.035,378200000.0
2009-03-13 06:20:00,82.035,82.035,81.98,81.98,455600000.0
2009-03-13 06:25:00,81.985,82.0,81.9,81.915,649200000.0
2009-03-13 06:30:00,81.915,81.92,81.835,81.9,1204400000.0
2009-03-13 06:35:00,81.9,81.98,81.885,81.965,553000000.0
2009-03-13 06:40:00,81.96,82.005,81.925,82.0,716000000.0
2009-03-13 06:45:00,81.995,82.02,81.925,81.94,623600000.0
2009-03-13 06:50:00,81.94,81.965,81.91,81.945,518400000.0
2009-03-13 06:55:00,81.945,82.08,81.93,82.07,781400000.0
2009-03-13 07:00:00,82.07,82.07,82.015,82.03,534000000.0
2009-03-13 07:05:00,82.025,82.105,82.02,82.095,664400000.0
2009-03-13 07:10:00,82.105,82.11,82.02,82.02,439400000.0
2009-03-13 07:15:00,82.02,82.05,82.0,82.035,412800000.0
2009-03-13 07:20:00,82.035,82.055,82.02,82.05,334400000.0
2009-03-13 07:25:00,82.05,82.06,82.0,82.02,544000000.0
2009-03-13 07:30:00,82.02,82.095,82.015,82.07,511600000.0
2009-03-13 07:35:00,82.075,82.09,82.045,82.06,603800000.0
2009-03-13 07:40:00,82.06,82.06,81.99,82.01,449400000.0
2009-03-13 07:45:00,82.01,82.045,82.01,82.025,255200000.0
2009-03-13 07:50:00,82.03,82.1,82.02,82.09,281900000.0
2009-03-13 07:55:00,82.09,82.09,81.975,82.045,515800000.0
2009-03-13 08:00:00,82.055,82.2,82.025,82.195,641800000.0
2009-03-13 08:05:00,82.19,82.23,82.18,82.225,776000000.0
2009-03-13 08:10:00,82.225,82.25,82.2,82.205,458600000.0
2009-03-13 08:15:00,82.2,82.205,82.15,82.195,475200000.0
2009-03-13 08:20:00,82.195,82.21,82.14,82.21,406600000.0
2009-03-13 08:25:00,82.205,82.31,82.125,82.29,978000000.0
2009-03-13 08:30:00,82.29,82.38,82.24,82.375,614800000.0
2009-03-13 08:35:00,82.365,82.4,82.245,82.275,863200000.0
2009-03-13 08:40:00,82.275,82.32,82.2,82.31,557800000.0
2009-03-13 08:45:00,82.305,82.375,82.28,82.28,683200000.0
2009-03-13 08:50:00,82.28,82.33,82.225,82.32,677200000.0
2009-03-13 08:55:00,82.315,82.34,82.185,82.215,561600000.0
2009-03-13 09:00:00,82.21,82.32,82.18,82.315,882400000.0
2009-03-13 09:05:00,82.32,82.44,82.275,82.415,1177400000.0
2009-03-13 09:10:00,82.41,82.495,82.38,82.405,1165600000.0
2009-03-13 09:15:00,82.405,82.475,82.32,82.375,958000000.0
2009-03-13 09:20:00,82.375,82.445,82.35,82.39,952400000.0
2009-03-13 09:25:00,82.395,82.46,82.385,82.415,1018200000.0
2009-03-13 09:30:00,82.415,82.575,82.4,82.575,1075300000.0
2009-03-13 09:35:00,82.575,82.66,82.475,82.54,1334200000.0
2009-03-13 09:40:00,82.54,82.56,82.35,82.35,1230600000.0
2009-03-13 09:45:00,82.355,82.495,82.335,82.41,1195400000.0
2009-03-13 09:50:00,82.405,82.5,82.33,82.47,1180200000.0
2009-03-13 09:55:00,82.47,82.49,82.405,82.445,838200000.0
2009-03-13 10:00:00,82.445,82.545,82.415,82.5,1166200000.0
2009-03-13 10:05:00,82.495,82.545,82.395,82.42,1816300000.0
2009-03-13 10:10:00,82.42,82.575,82.38,82.57,1400000000.0
2009-03-13 10:15:00,82.575,82.675,82.53,82.665,1668100000.0
2009-03-13 10:20:00,82.66,82.755,82.625,82.73,1483500000.0
2009-03-13 10:25:00,82.725,82.87,82.71,82.715,1426000000.0
2009-03-13 10:30:00,82.725,82.845,82.69,82.83,1352200000.0
2009-03-13 10:35:00,82.84,82.955,82.815,82.935,1563000000.0
2009-03-13 10:40:00,82.94,82.94,82.81,82.915,1131400000.0
2009-03-13 10:45:00,82.915,83.085,82.905,83.07,1202400000.0
2009-03-13 10:50:00,83.07,83.155,83.04,83.13,1351200000.0
2009-03-13 10:55:00,83.11,83.11,82.98,82.985,1035600000.0
2009-03-13 11:00:00,82.985,83.02,82.97,82.98,1234600000.0
2009-03-13 11:05:00,82.98,83.105,82.94,83.045,1363000000.0
2009-03-13 11:10:00,83.045,83.05,82.88,82.915,1303600000.0
2009-03-13 11:15:00,82.91,83.015,82.875,82.95,1237400000.0
2009-03-13 11:20:00,82.945,82.95,82.805,82.86,1152100000.0
2009-03-13 11:25:00,82.855,82.875,82.695,82.81,1196800000.0
2009-03-13 11:30:00,82.81,82.83,82.66,82.74,1259600000.0
2009-03-13 11:35:00,82.72,82.88,82.72,82.86,1112000000.0
2009-03-13 11:40:00,82.86,82.92,82.8,82.81,1124000000.0
2009-03-13 11:45:00,82.81,82.81,82.74,82.79,1013000000.0
2009-03-13 11:50:00,82.785,82.83,82.725,82.805,1659400000.0
2009-03-13 11:55:00,82.805,82.865,82.78,82.835,1111000000.0
2009-03-13 12:00:00,82.835,82.91,82.755,82.815,1351800000.0
2009-03-13 12:05:00,82.815,82.845,82.79,82.82,1085800000.0
2009-03-13 12:10:00,82.825,82.98,82.81,82.98,1422600000.0
2009-03-13 12:15:00,82.98,83.02,82.95,82.98,1114000000.0
2009-03-13 12:20:00,82.985,83.04,82.91,82.945,1384400000.0
2009-03-13 12:25:00,82.94,82.97,82.785,82.8,1497700000.0
2009-03-13 12:30:00,82.805,82.845,82.745,82.79,1269800000.0
2009-03-13 12:35:00,82.785,82.825,82.77,82.81,1079400000.0
2009-03-13 12:40:00,82.805,82.86,82.72,82.745,1241600000.0
2009-03-13 12:45:00,82.745,82.76,82.645,82.645,1205000000.0
2009-03-13 12:50:00,82.645,82.73,82.635,82.7,903000000.0
2009-03-13 12:55:00,82.7,82.8,82.685,82.72,877000000.0
2009-03-13 13:00:00,82.73,82.785,82.655,82.725,1355400000.0
2009-03-13 13:05:00,82.73,82.79,82.73,82.74,999000000.0
2009-03-13 13:10:00,82.74,82.805,82.74,82.76,1005800000.0
2009-03-13 13:15:00,82.76,82.795,82.69,82.79,1070000000.0
2009-03-13 13:20:00,82.79,82.815,82.725,82.755,952200000.0
2009-03-13 13:25:00,82.75,82.805,82.665,82.685,961000000.0
2009-03-13 13:30:00,82.685,82.69,82.435,82.5,1231600000.0
2009-03-13 13:35:00,82.5,82.625,82.5,82.545,1008000000.0
2009-03-13 13:40:00,82.545,82.59,82.53,82.56,1087600000.0
2009-03-13 13:45:00,82.565,82.6,82.425,82.49,1222600000.0
2009-03-13 13:50:00,82.49,82.54,82.42,82.43,1265800000.0
2009-03-13 13:55:00,82.43,82.46,82.39,82.45,1703800000.0
2009-03-13 14:00:00,82.445,82.47,82.35,82.38,1631600000.0
2009-03-13 14:05:00,82.38,82.455,82.34,82.415,1697800000.0
2009-03-13 14:10:00,82.415,82.58,82.345,82.36,1566000000.0
2009-03-13 14:15:00,82.365,82.46,82.35,82.45,1173400000.0
2009-03-13 14:20:00,82.445,82.475,82.4,82.445,1294600000.0
2009-03-13 14:25:00,82.44,82.545,82.435,82.455,1130600000.0
2009-03-13 14:30:00,82.46,82.55,82.45,82.54,1062600000.0
2009-03-13 14:35:00,82.545,82.615,82.51,82.57,1316100000.0
2009-03-13 14:40:00,82.565,82.67,82.565,82.6,1500200000.0
2009-03-13 14:45:00,82.595,82.635,82.545,82.58,1445400000.0
2009-03-13 14:50:00,82.58,82.585,82.485,82.555,1403600000.0
2009-03-13 14:55:00,82.555,82.6,82.515,82.52,1105400000.0
2009-03-13 15:00:00,82.525,82.6,82.515,82.555,1285800000.0
2009-03-13 15:05:00,82.555,82.66,82.545,82.61,1416400000.0
2009-03-13 15:10:00,82.61,82.675,82.605,82.67,853600000.0
2009-03-13 15:15:00,82.67,82.715,82.63,82.66,1073200000.0
2009-03-13 15:20:00,82.655,82.72,82.65,82.72,897800000.0
2009-03-13 15:25:00,82.72,82.725,82.65,82.66,1042800000.0
2009-03-13 15:30:00,82.66,82.735,82.605,82.67,1540400000.0
2009-03-13 15:35:00,82.67,82.705,82.585,82.615,1378600000.0
2009-03-13 15:40:00,82.61,82.69,82.555,82.58,1203600000.0
2009-03-13 15:45:00,82.575,82.685,82.555,82.66,959200000.0
2009-03-13 15:50:00,82.67,82.695,82.615,82.69,893400000.0
2009-03-13 15:55:00,82.675,82.695,82.6,82.685,1223000000.0
2009-03-13 16:00:00,82.685,82.735,82.63,82.645,1165400000.0
2009-03-13 16:05:00,82.645,82.775,82.64,82.77,1103200000.0
2009-03-13 16:10:00,82.775,82.805,82.74,82.78,1080800000.0
2009-03-13 16:15:00,82.775,82.79,82.715,82.775,1079300000.0
2009-03-13 16:20:00,82.77,82.77,82.685,82.705,939600000.0
2009-03-13 16:25:00,82.71,82.77,82.675,82.69,1160000000.0
2009-03-13 16:30:00,82.69,82.735,82.59,82.67,1220800000.0
2009-03-13 16:35:00,82.665,82.685,82.595,82.645,860600000.0
2009-03-13 16:40:00,82.645,82.695,82.62,82.63,1038400000.0
2009-03-13 16:45:00,82.64,82.68,82.6,82.675,890200000.0
2009-03-13 16:50:00,82.68,82.705,82.64,82.7,751000000.0
2009-03-13 16:55:00,82.7,82.765,82.675,82.765,1054600000.0
2009-03-13 17:00:00,82.765,82.785,82.695,82.695,811000000.0
2009-03-13 17:05:00,82.7,82.76,82.595,82.655,1557800000.0
2009-03-13 17:10:00,82.67,82.68,82.425,82.54,1393600000.0
2009-03-13 17:15:00,82.54,82.565,82.49,82.52,1042000000.0
2009-03-13 17:20:00,82.52,82.55,82.38,82.455,1398000000.0
2009-03-13 17:25:00,82.455,82.515,82.405,82.465,1236300000.0
2009-03-13 17:30:00,82.465,82.475,82.33,82.375,1253800000.0
2009-03-13 17:35:00,82.37,82.415,82.3,82.36,1162900000.0
2009-03-13 17:40:00,82.36,82.445,82.325,82.405,1083800000.0
2009-03-13 17:45:00,82.41,82.5,82.41,82.475,831200000.0
2009-03-13 17:50:00,82.475,82.52,82.38,82.42,1136000000.0
2009-03-13 17:55:00,82.42,82.515,82.41,82.505,1121000000.0
2009-03-13 18:00:00,82.5,82.59,82.495,82.575,1253600000.0
2009-03-13 18:05:00,82.575,82.59,82.46,82.54,717800000.0
2009-03-13 18:10:00,82.55,82.565,82.47,82.485,755400000.0
2009-03-13 18:15:00,82.485,82.5,82.405,82.45,521600000.0
2009-03-13 18:20:00,82.445,82.475,82.4,82.455,879000000.0
2009-03-13 18:25:00,82.455,82.525,82.455,82.475,681800000.0
2009-03-13 18:30:00,82.48,82.555,82.48,82.545,740400000.0
2009-03-13 18:35:00,82.54,82.585,82.5,82.52,747200000.0
2009-03-13 18:40:00,82.52,82.57,82.445,82.46,618200000.0
2009-03-13 18:45:00,82.46,82.595,82.455,82.585,730600000.0
2009-03-13 18:50:00,82.585,82.585,82.5,82.53,815000000.0
2009-03-13 18:55:00,82.525,82.565,82.49,82.535,636200000.0
2009-03-13 19:00:00,82.54,82.58,82.505,82.56,824800000.0
2009-03-13 19:05:00,82.56,82.56,82.455,82.495,509700000.0
2009-03-13 19:10:00,82.505,82.59,82.485,82.555,452600000.0
2009-03-13 19:15:00,82.55,82.55,82.445,82.455,652700000.0
2009-03-13 19:20:00,82.46,82.485,82.35,82.41,906600000.0
2009-03-13 19:25:00,82.41,82.42,82.37,82.4,729000000.0
2009-03-13 19:30:00,82.395,82.45,82.39,82.45,602800000.0
2009-03-13 19:35:00,82.455,82.495,82.41,82.45,678800000.0
2009-03-13 19:40:00,82.455,82.475,82.435,82.455,499000000.0
2009-03-13 19:45:00,82.45,82.475,82.415,82.46,543000000.0
2009-03-13 19:50:00,82.46,82.495,82.455,82.455,341600000.0
2009-03-13 19:55:00,82.46,82.52,82.405,82.515,627400000.0
2009-03-13 20:00:00,82.515,82.555,82.49,82.49,546800000.0
2009-03-13 20:05:00,82.465,82.53,82.445,82.515,516400000.0
2009-03-13 20:10:00,82.515,82.56,82.43,82.435,889200000.0
2009-03-13 20:15:00,82.425,82.52,82.42,82.485,818700000.0
2009-03-13 20:20:00,82.475,82.51,82.435,82.44,439000000.0
2009-03-13 20:25:00,82.445,82.535,82.445,82.51,700200000.0
2009-03-13 20:30:00,82.51,82.605,82.49,82.565,670400000.0
2009-03-13 20:35:00,82.575,82.635,82.5,82.5,622600000.0
2009-03-13 20:40:00,82.505,82.555,82.49,82.51,548800000.0
2009-03-13 20:45:00,82.5,82.555,82.475,82.48,572000000.0
2009-03-13 20:50:00,82.485,82.545,82.465,82.525,488000000.0
2009-03-13 20:55:00,82.525,82.525,82.43,82.445,726200000.0
2009-03-13 21:00:00,82.445,82.535,82.425,82.525,437800000.0
2009-03-13 21:05:00,82.525,82.525,82.475,82.5,456200000.0
2009-03-13 21:10:00,82.505,82.515,82.49,82.51,261600000.0
2009-03-13 21:15:00,82.505,82.59,82.5,82.58,442800000.0
2009-03-13 21:20:00,82.575,82.595,82.56,82.57,510800000.0
2009-03-13 21:25:00,82.57,82.605,82.57,82.59,348800000.0
2009-03-13 21:30:00,82.59,82.595,82.56,82.57,447200000.0
2009-03-13 21:35:00,82.56,82.595,82.525,82.565,402200000.0
2009-03-13 21:40:00,82.565,82.61,82.55,82.55,451400000.0
2009-03-13 21:45:00,82.55,82.55,82.45,82.475,687800000.0
2009-03-13 21:50:00,82.475,82.515,82.47,82.515,338200000.0
2009-03-13 21:55:00,82.515,82.535,82.455,82.525,330800000.0
2009-03-13 22:00:00,82.525,82.645,82.525,82.645,358000000.0
2009-03-13 22:05:00,82.635,82.67,82.615,82.665,166600000.0
2009-03-13 22:10:00,82.67,82.715,82.63,82.64,241800000.0
2009-03-13 22:15:00,82.64,82.65,82.6,82.63,252200000.0
2009-03-13 22:20:00,82.63,82.65,82.605,82.63,246400000.0
2009-03-13 22:25:00,82.63,82.66,82.625,82.64,167600000.0
2009-03-13 22:30:00,82.64,82.665,82.635,82.665,188000000.0
2009-03-13 22:35:00,82.665,82.69,82.65,82.69,146400000.0
2009-03-13 22:40:00,82.69,82.695,82.665,82.675,221400000.0
2009-03-13 22:45:00,82.68,82.72,82.68,82.72,224800000.0
2009-03-13 22:50:00,82.73,82.73,82.69,82.705,196400000.0
2009-03-13 22:55:00,82.705,82.71,82.64,82.64,117000000.0
2009-03-15 23:00:00,82.473,82.61,82.47,82.565,123000000.0
2009-03-15 23:05:00,82.57,82.57,82.477,82.555,32400000.0
2009-03-15 23:10:00,82.535,82.56,82.47,82.545,104600000.0
2009-03-15 23:15:00,82.55,82.555,82.52,82.545,67000000.0
2009-03-15 23:20:00,82.475,82.535,82.46,82.535,25000000.0
2009-03-15 23:25:00,82.53,82.545,82.455,82.54,18600000.0
2009-03-15 23:30:00,82.545,82.545,82.471,82.535,45000000.0
2009-03-15 23:35:00,82.48,82.546,82.48,82.49,157400000.0
2009-03-15 23:40:00,82.535,82.565,82.495,82.565,25600000.0
2009-03-15 23:45:00,82.57,82.57,82.475,82.51,15000000.0
2009-03-15 23:50:00,82.525,82.525,82.455,82.46,116600000.0
2009-03-15 23:55:00,82.505,82.575,82.475,82.56,64000000.0
2009-03-16 00:00:00,82.555,82.575,82.385,82.415,161600000.0
2009-03-16 00:05:00,82.515,82.55,82.305,82.33,428800000.0
2009-03-16 00:10:00,82.335,82.35,82.26,82.28,202400000.0
2009-03-16 00:15:00,82.275,82.275,82.005,82.025,787400000.0
2009-03-16 00:20:00,81.985,82.185,81.935,82.185,409000000.0
2009-03-16 00:25:00,82.18,82.26,82.18,82.24,167600000.0
2009-03-16 00:30:00,82.24,82.255,82.215,82.215,79600000.0
2009-03-16 00:35:00,82.215,82.25,82.17,82.17,191400000.0
2009-03-16 00:40:00,82.175,82.255,82.145,82.22,320800000.0
2009-03-16 00:45:00,82.22,82.275,82.21,82.27,292400000.0
2009-03-16 00:50:00,82.265,82.3,82.255,82.285,195200000.0
2009-03-16 00:55:00,82.285,82.36,82.285,82.36,212000000.0
2009-03-16 01:00:00,82.385,82.45,82.33,82.43,556200000.0
2009-03-16 01:05:00,82.445,82.475,82.4,82.42,992000000.0
2009-03-16 01:10:00,82.42,82.42,82.365,82.37,700600000.0
2009-03-16 01:15:00,82.37,82.4,82.365,82.395,143600000.0
2009-03-16 01:20:00,82.405,82.41,82.31,82.315,465600000.0
2009-03-16 01:25:00,82.305,82.385,82.3,82.365,608400000.0
2009-03-16 01:30:00,82.365,82.385,82.325,82.375,421400000.0
2009-03-16 01:35:00,82.375,82.4,82.355,82.38,303400000.0
2009-03-16 01:40:00,82.385,82.43,82.38,82.405,235200000.0
2009-03-16 01:45:00,82.405,82.44,82.37,82.41,407400000.0
2009-03-16 01:50:00,82.41,82.455,82.405,82.415,507800000.0
2009-03-16 01:55:00,82.42,82.49,82.42,82.455,713200000.0
2009-03-16 02:00:00,82.46,82.6,82.45,82.6,1434600000.0
2009-03-16 02:05:00,82.62,82.635,82.56,82.57,1356600000.0
2009-03-16 02:10:00,82.58,82.58,82.44,82.475,661000000.0
2009-03-16 02:15:00,82.48,82.52,82.45,82.5,648400000.0
2009-03-16 02:20:00,82.495,82.495,82.395,82.44,578200000.0
2009-03-16 02:25:00,82.44,82.5,82.425,82.455,573200000.0
2009-03-16 02:30:00,82.46,82.52,82.45,82.52,426600000.0
2009-03-16 02:35:00,82.525,82.59,82.51,82.545,427800000.0
2009-03-16 02:40:00,82.545,82.55,82.51,82.55,243200000.0
2009-03-16 02:45:00,82.545,82.595,82.54,82.55,505600000.0
2009-03-16 02:50:00,82.58,82.62,82.55,82.6,475200000.0
2009-03-16 02:55:00,82.605,82.64,82.59,82.605,771000000.0
2009-03-16 03:00:00,82.6,82.72,82.6,82.66,1408400000.0
2009-03-16 03:05:00,82.66,82.69,82.63,82.675,704800000.0
2009-03-16 03:10:00,82.68,82.75,82.67,82.705,856000000.0
2009-03-16 03:15:00,82.705,82.72,82.665,82.67,541400000.0
2009-03-16 03:20:00,82.665,82.79,82.625,82.755,730800000.0
2009-03-16 03:25:00,82.755,82.82,82.755,82.78,492400000.0
2009-03-16 03:30:00,82.78,82.78,82.66,82.665,549200000.0
2009-03-16 03:35:00,82.66,82.71,82.635,82.695,518000000.0
2009-03-16 03:40:00,82.695,82.795,82.695,82.79,666400000.0
2009-03-16 03:45:00,82.795,82.84,82.76,82.76,640800000.0
2009-03-16 03:50:00,82.77,82.805,82.73,82.75,819200000.0
2009-03-16 03:55:00,82.75,82.89,82.745,82.81,901000000.0
2009-03-16 04:00:00,82.815,82.815,82.785,82.8,256800000.0
2009-03-16 04:05:00,82.8,82.805,82.725,82.75,485200000.0
2009-03-16 04:10:00,82.75,82.795,82.71,82.73,732600000.0
2009-03-16 04:15:00,82.725,82.725,82.665,82.685,601800000.0
2009-03-16 04:20:00,82.685,82.69,82.64,82.66,550600000.0
2009-03-16 04:25:00,82.665,82.695,82.66,82.66,299800000.0
2009-03-16 04:30:00,82.66,82.705,82.63,82.635,623600000.0
2009-03-16 04:35:00,82.635,82.73,82.63,82.675,605200000.0
2009-03-16 04:40:00,82.68,82.705,82.665,82.68,444400000.0
2009-03-16 04:45:00,82.685,82.7,82.645,82.645,479600000.0
2009-03-16 04:50:00,82.64,82.64,82.585,82.59,339400000.0
2009-03-16 04:55:00,82.59,82.635,82.585,82.63,473800000.0
2009-03-16 05:00:00,82.63,82.645,82.595,82.635,343600000.0
2009-03-16 05:05:00,82.64,82.65,82.625,82.635,145600000.0
2009-03-16 05:10:00,82.64,82.65,82.585,82.64,504600000.0
2009-03-16 05:15:00,82.645,82.645,82.6,82.625,418000000.0
2009-03-16 05:20:00,82.63,82.64,82.575,82.575,188400000.0
2009-03-16 05:25:00,82.58,82.58,82.465,82.5,816000000.0
2009-03-16 05:30:00,82.5,82.5,82.445,82.455,609800000.0
2009-03-16 05:35:00,82.455,82.525,82.455,82.51,622200000.0
2009-03-16 05:40:00,82.505,82.53,82.49,82.51,295000000.0
2009-03-16 05:45:00,82.51,82.565,82.51,82.54,236600000.0
2009-03-16 05:50:00,82.545,82.575,82.54,82.565,248600000.0
2009-03-16 05:55:00,82.56,82.58,82.52,82.52,276800000.0
2009-03-16 06:00:00,82.525,82.525,82.49,82.495,288600000.0
2009-03-16 06:05:00,82.495,82.495,82.43,82.465,511200000.0
2009-03-16 06:10:00,82.465,82.5,82.465,82.485,315800000.0
2009-03-16 06:15:00,82.49,82.51,82.43,82.44,566200000.0
2009-03-16 06:20:00,82.44,82.51,82.44,82.465,540600000.0
2009-03-16 06:25:00,82.465,82.57,82.46,82.565,437600000.0
2009-03-16 06:30:00,82.565,82.63,82.555,82.595,907800000.0
2009-03-16 06:35:00,82.595,82.68,82.59,82.665,606400000.0
2009-03-16 06:40:00,82.665,82.7,82.62,82.625,763400000.0
2009-03-16 06:45:00,82.63,82.63,82.56,82.585,394000000.0
2009-03-16 06:50:00,82.595,82.61,82.565,82.59,367600000.0
2009-03-16 06:55:00,82.59,82.6,82.55,82.55,439200000.0
2009-03-16 07:00:00,82.555,82.57,82.535,82.555,609600000.0
2009-03-16 07:05:00,82.555,82.6,82.555,82.575,688600000.0
2009-03-16 07:10:00,82.58,82.62,82.575,82.59,465000000.0
2009-03-16 07:15:00,82.59,82.635,82.57,82.58,642000000.0
2009-03-16 07:20:00,82.575,82.605,82.56,82.57,427400000.0
2009-03-16 07:25:00,82.575,82.58,82.55,82.57,347400000.0
2009-03-16 07:30:00,82.55,82.57,82.519,82.56,368600000.0
2009-03-16 07:35:00,82.565,82.565,82.45,82.46,815100000.0
2009-03-16 07:40:00,82.5,82.5,82.415,82.46,754900000.0
2009-03-16 07:45:00,82.46,82.5,82.455,82.49,248000000.0
2009-03-16 07:50:00,82.49,82.55,82.485,82.545,276000000.0
2009-03-16 07:55:00,82.55,82.55,82.505,82.53,457000000.0
2009-03-16 08:00:00,82.53,82.6,82.515,82.545,746400000.0
2009-03-16 08:05:00,82.545,82.565,82.505,82.56,368600000.0
2009-03-16 08:10:00,82.555,82.575,82.475,82.545,829200000.0
2009-03-16 08:15:00,82.54,82.6,82.525,82.595,447400000.0
2009-03-16 08:20:00,82.6,82.645,82.585,82.62,726800000.0
2009-03-16 08:25:00,82.62,82.64,82.59,82.625,468600000.0
2009-03-16 08:30:00,82.625,82.635,82.615,82.62,245400000.0
2009-03-16 08:35:00,82.62,82.635,82.565,82.62,462400000.0
2009-03-16 08:40:00,82.615,82.695,82.595,82.665,549100000.0
2009-03-16 08:45:00,82.66,82.69,82.65,82.67,432000000.0
2009-03-16 08:50:00,82.68,82.715,82.655,82.67,458800000.0
2009-03-16 08:55:00,82.675,82.7,82.64,82.655,366600000.0
2009-03-16 09:00:00,82.66,82.72,82.635,82.7,725000000.0
2009-03-16 09:05:00,82.695,82.77,82.69,82.72,696000000.0
2009-03-16 09:10:00,82.715,82.79,82.67,82.785,864000000.0
2009-03-16 09:15:00,82.785,82.805,82.73,82.755,1223000000.0
2009-03-16 09:20:00,82.74,82.795,82.66,82.685,986300000.0
2009-03-16 09:25:00,82.685,82.695,82.53,82.56,1034100000.0
2009-03-16 09:30:00,82.555,82.58,82.48,82.565,890600000.0
2009-03-16 09:35:00,82.565,82.63,82.51,82.575,1140200000.0
2009-03-16 09:40:00,82.58,82.66,82.565,82.655,1141800000.0
2009-03-16 09:45:00,82.66,82.74,82.64,82.705,1050700000.0
2009-03-16 09:50:00,82.725,82.85,82.705,82.81,1460000000.0
2009-03-16 09:55:00,82.815,82.82,82.725,82.725,950400000.0
2009-03-16 10:00:00,82.725,82.805,82.62,82.785,1225900000.0
2009-03-16 10:05:00,82.78,82.8,82.715,82.745,1246800000.0
2009-03-16 10:10:00,82.75,82.855,82.75,82.84,1349400000.0
2009-03-16 10:15:00,82.835,82.84,82.69,82.71,1360500000.0
2009-03-16 10:20:00,82.715,82.765,82.685,82.72,1126400000.0
2009-03-16 10:25:00,82.72,82.74,82.6,82.62,1541400000.0
2009-03-16 10:30:00,82.615,82.765,82.61,82.75,1867200000.0
2009-03-16 10:35:00,82.755,82.81,82.72,82.775,1259000000.0
2009-03-16 10:40:00,82.77,82.77,82.705,82.76,1412400000.0
2009-03-16 10:45:00,82.76,82.79,82.73,82.755,799400000.0
2009-03-16 10:50:00,82.76,82.765,82.675,82.715,1142400000.0
2009-03-16 10:55:00,82.715,82.96,82.715,82.87,1819000000.0
2009-03-16 11:00:00,82.87,82.925,82.83,82.845,1895400000.0
2009-03-16 11:05:00,82.845,82.895,82.815,82.895,1265600000.0
2009-03-16 11:10:00,82.895,82.915,82.85,82.895,1170400000.0
2009-03-16 11:15:00,82.9,82.905,82.8,82.83,1249000000.0
2009-03-16 11:20:00,82.83,82.845,82.775,82.78,1214400000.0
2009-03-16 11:25:00,82.785,82.835,82.77,82.8,868900000.0
2009-03-16 11:30:00,82.8,82.835,82.73,82.745,1178700000.0
2009-03-16 11:35:00,82.745,82.83,82.735,82.76,882600000.0
2009-03-16 11:40:00,82.76,82.805,82.725,82.74,1096200000.0
2009-03-16 11:45:00,82.735,82.87,82.725,82.825,1283200000.0
2009-03-16 11:50:00,82.825,82.955,82.795,82.935,1372700000.0
2009-03-16 11:55:00,82.93,82.95,82.86,82.94,1439800000.0
2009-03-16 12:00:00,82.94,82.945,82.825,82.915,1509000000.0
2009-03-16 12:05:00,82.91,83.05,82.895,83.04,1687900000.0
2009-03-16 12:10:00,83.035,83.09,83.005,83.055,1599900000.0
2009-03-16 12:15:00,83.055,83.055,82.96,83.01,1293600000.0
2009-03-16 12:20:00,83.0,83.065,82.96,83.03,1412100000.0
2009-03-16 12:25:00,83.035,83.08,83.005,83.02,1524600000.0
2009-03-16 12:30:00,83.015,83.08,82.995,83.02,1728400000.0
2009-03-16 12:35:00,83.02,83.13,83.02,83.11,1502800000.0
2009-03-16 12:40:00,83.11,83.205,83.1,83.175,1616800000.0
2009-03-16 12:45:00,83.165,83.275,83.16,83.23,1401100000.0
2009-03-16 12:50:00,83.24,83.25,83.17,83.18,1401200000.0
2009-03-16 12:55:00,83.18,83.18,83.1,83.17,1441200000.0
2009-03-16 13:00:00,83.17,83.195,83.095,83.14,954300000.0
2009-03-16 13:05:00,83.145,83.175,83.11,83.115,1099000000.0
2009-03-16 13:10:00,83.115,83.175,83.1,83.125,1124800000.0
2009-03-16 13:15:00,83.125,83.21,83.115,83.16,897400000.0
2009-03-16 13:20:00,83.165,83.215,83.09,83.1,1072400000.0
2009-03-16 13:25:00,83.1,83.175,83.09,83.16,618600000.0
2009-03-16 13:30:00,83.16,83.19,83.11,83.18,929800000.0
2009-03-16 13:35:00,83.175,83.23,83.15,83.205,1261800000.0
2009-03-16 13:40:00,83.2,83.295,83.185,83.295,1028500000.0
2009-03-16 13:45:00,83.29,83.355,83.25,83.345,1007400000.0
2009-03-16 13:50:00,83.345,83.37,83.28,83.315,1180800000.0
2009-03-16 13:55:00,83.32,83.34,83.29,83.3,909200000.0
2009-03-16 14:00:00,83.305,83.34,83.27,83.285,613000000.0
2009-03-16 14:05:00,83.285,83.305,83.26,83.27,811400000.0
2009-03-16 14:10:00,83.275,83.28,83.23,83.28,1032800000.0
2009-03-16 14:15:00,83.27,83.3,83.24,83.275,1213600000.0
2009-03-16 14:20:00,83.28,83.34,83.245,83.34,1177200000.0
2009-03-16 14:25:00,83.34,83.37,83.305,83.305,1379000000.0
2009-03-16 14:30:00,83.31,83.31,83.225,83.26,1275200000.0
2009-03-16 14:35:00,83.265,83.39,83.255,83.375,1324300000.0
2009-03-16 14:40:00,83.37,83.4,83.26,83.275,1377400000.0
2009-03-16 14:45:00,83.27,83.33,83.22,83.29,890200000.0
2009-03-16 14:50:00,83.275,83.29,83.24,83.245,954800000.0
2009-03-16 14:55:00,83.24,83.295,83.23,83.265,1173000000.0
2009-03-16 15:00:00,83.28,83.305,83.23,83.295,1040800000.0
2009-03-16 15:05:00,83.29,83.295,83.2,83.205,1098000000.0
2009-03-16 15:10:00,83.205,83.335,83.2,83.275,1212000000.0
2009-03-16 15:15:00,83.27,83.295,83.085,83.155,1372099999.0
2009-03-16 15:20:00,83.15,83.22,83.015,83.07,1615200000.0
2009-03-16 15:25:00,83.075,83.15,83.035,83.145,1139400000.0
2009-03-16 15:30:00,83.145,83.16,83.05,83.11,1401899999.0
2009-03-16 15:35:00,83.105,83.165,83.055,83.145,1436000000.0
2009-03-16 15:40:00,83.145,83.17,83.075,83.13,1334000000.0
2009-03-16 15:45:00,83.12,83.175,83.1,83.13,1196400000.0
2009-03-16 15:50:00,83.125,83.15,83.065,83.15,1016000000.0
2009-03-16 15:55:00,83.16,83.19,83.135,83.17,1101800000.0
2009-03-16 16:00:00,83.165,83.335,83.165,83.29,1107800000.0
2009-03-16 16:05:00,83.295,83.295,83.185,83.2,1403000000.0
2009-03-16 16:10:00,83.2,83.225,83.145,83.185,1189900000.0
2009-03-16 16:15:00,83.17,83.195,83.085,83.14,1157700000.0
2009-03-16 16:20:00,83.135,83.165,83.115,83.145,1058800000.0
2009-03-16 16:25:00,83.145,83.145,83.06,83.07,838800000.0
2009-03-16 16:30:00,83.075,83.16,83.05,83.145,1271800000.0
2009-03-16 16:35:00,83.145,83.21,83.06,83.2,1068000000.0
2009-03-16 16:40:00,83.2,83.23,83.12,83.16,1297200000.0
2009-03-16 16:45:00,83.16,83.18,83.07,83.105,1037400000.0
2009-03-16 16:50:00,83.105,83.16,83.09,83.115,990200000.0
2009-03-16 16:55:00,83.115,83.155,82.875,82.91,1555000000.0
2009-03-16 17:00:00,82.91,82.985,82.895,82.97,1209800000.0
2009-03-16 17:05:00,82.975,83.01,82.935,82.965,1068000000.0
2009-03-16 17:10:00,82.965,82.985,82.86,82.905,1113100000.0
2009-03-16 17:15:00,82.905,83.06,82.905,83.045,1008600000.0
2009-03-16 17:20:00,83.045,83.08,82.995,83.055,1142900000.0
2009-03-16 17:25:00,83.045,83.07,82.995,83.0,1153500000.0
2009-03-16 17:30:00,83.0,83.025,82.945,83.015,1050400000.0
2009-03-16 17:35:00,83.02,83.025,82.91,82.97,1066900000.0
2009-03-16 17:40:00,82.97,83.01,82.96,82.97,816400000.0
2009-03-16 17:45:00,82.985,83.035,82.915,82.95,1272800000.0
2009-03-16 17:50:00,82.945,82.98,82.875,82.91,1271800000.0
2009-03-16 17:55:00,82.905,83.055,82.9,83.055,1160400000.0
2009-03-16 18:00:00,83.055,83.08,82.915,82.925,1270600000.0
2009-03-16 18:05:00,82.925,82.955,82.835,82.915,983000000.0
2009-03-16 18:10:00,82.92,82.99,82.9,82.955,782400000.0
2009-03-16 18:15:00,82.955,83.05,82.955,83.015,831600000.0
2009-03-16 18:20:00,83.015,83.06,82.98,83.0,1003000000.0
2009-03-16 18:25:00,82.995,83.09,82.97,83.05,879600000.0
2009-03-16 18:30:00,83.05,83.095,82.945,83.095,818000000.0
2009-03-16 18:35:00,83.095,83.12,83.075,83.105,998600000.0
2009-03-16 18:40:00,83.1,83.12,83.055,83.105,607800000.0
2009-03-16 18:45:00,83.11,83.17,83.11,83.14,588200000.0
2009-03-16 18:50:00,83.14,83.205,83.13,83.185,866600000.0
2009-03-16 18:55:00,83.185,83.195,83.135,83.175,797400000.0
2009-03-16 19:00:00,83.175,83.22,83.02,83.055,1035000000.0
2009-03-16 19:05:00,83.05,83.06,82.93,82.975,894000000.0
2009-03-16 19:10:00,82.975,83.01,82.92,82.93,617200000.0
2009-03-16 19:15:00,82.925,83.055,82.905,83.035,666600000.0
2009-03-16 19:20:00,83.035,83.06,83.015,83.05,426800000.0
2009-03-16 19:25:00,83.05,83.145,83.025,83.085,718600000.0
2009-03-16 19:30:00,83.09,83.12,83.025,83.05,585000000.0
2009-03-16 19:35:00,83.05,83.095,83.0,83.02,677000000.0
2009-03-16 19:40:00,83.02,83.03,82.97,82.995,569600000.0
2009-03-16 19:45:00,83.005,83.04,82.93,82.94,697000000.0
2009-03-16 19:50:00,82.94,82.945,82.86,82.865,628200000.0
2009-03-16 19:55:00,82.855,82.91,82.845,82.845,518400000.0
2009-03-16 20:00:00,82.855,82.855,82.805,82.82,494400000.0
2009-03-16 20:05:00,82.815,82.83,82.755,82.765,619000000.0
2009-03-16 20:10:00,82.765,82.83,82.76,82.8,689400000.0
2009-03-16 20:15:00,82.805,82.895,82.8,82.89,683400000.0
2009-03-16 20:20:00,82.885,82.91,82.83,82.865,803200000.0
2009-03-16 20:25:00,82.86,82.905,82.855,82.86,717800000.0
2009-03-16 20:30:00,82.855,82.865,82.76,82.79,1001400000.0
2009-03-16 20:35:00,82.795,82.845,82.78,82.83,584400000.0
2009-03-16 20:40:00,82.835,82.89,82.835,82.855,642000000.0
2009-03-16 20:45:00,82.855,82.865,82.825,82.84,514200000.0
2009-03-16 20:50:00,82.835,82.855,82.805,82.82,476800000.0
2009-03-16 20:55:00,82.825,82.83,82.78,82.83,696200000.0
2009-03-16 21:00:00,82.82,82.875,82.81,82.86,628800000.0
2009-03-16 21:05:00,82.86,82.93,82.86,82.91,609000000.0
2009-03-16 21:10:00,82.915,82.935,82.89,82.9,489800000.0
2009-03-16 21:15:00,82.9,82.92,82.875,82.905,415200001.0
2009-03-16 21:20:00,82.9,82.905,82.855,82.88,584000000.0
2009-03-16 21:25:00,82.88,82.925,82.86,82.925,794600000.0
2009-03-16 21:30:00,82.93,82.94,82.905,82.905,509200000.0
2009-03-16 21:35:00,82.915,82.935,82.905,82.93,529600000.0
2009-03-16 21:40:00,82.925,82.925,82.825,82.84,834000000.0
2009-03-16 21:45:00,82.84,82.95,82.84,82.92,870600000.0
2009-03-16 21:50:00,82.915,82.92,82.845,82.86,1012800000.0
2009-03-16 21:55:00,82.86,82.895,82.82,82.845,872000000.0
2009-03-16 22:00:00,82.845,82.945,82.845,82.91,802900000.0
2009-03-16 22:05:00,82.89,82.895,82.815,82.845,324200000.0
2009-03-16 22:10:00,82.84,82.905,82.84,82.905,346600000.0
2009-03-16 22:15:00,82.905,82.935,82.885,82.885,311800000.0
2009-03-16 22:20:00,82.895,82.945,82.895,82.915,265600000.0
2009-03-16 22:25:00,82.92,82.925,82.875,82.895,202800000.0
2009-03-16 22:30:00,82.89,82.91,82.815,82.89,249000000.0
2009-03-16 22:35:00,82.895,82.9,82.86,82.88,190200000.0
2009-03-16 22:40:00,82.88,82.89,82.845,82.865,99800000.0
2009-03-16 22:45:00,82.855,82.875,82.85,82.855,148000000.0
2009-03-16 22:50:00,82.86,82.9,82.825,82.835,219400000.0
2009-03-16 22:55:00,82.835,82.875,82.825,82.835,222800000.0
2009-03-16 23:00:00,82.835,82.87,82.795,82.855,113800000.0
2009-03-16 23:05:00,82.84,82.895,82.835,82.89,149600000.0
2009-03-16 23:10:00,82.9,82.915,82.86,82.865,67400000.0
2009-03-16 23:15:00,82.865,82.865,82.765,82.855,128000000.0
2009-03-16 23:20:00,82.875,82.945,82.855,82.895,214800000.0
2009-03-16 23:25:00,82.895,82.895,82.8,82.89,291800000.0
2009-03-16 23:30:00,82.885,82.935,82.87,82.885,302800000.0
2009-03-16 23:35:00,82.885,82.945,82.875,82.93,123000000.0
2009-03-16 23:40:00,82.925,82.935,82.875,82.897,218000000.0
2009-03-16 23:45:00,82.92,82.935,82.87,82.9,144000000.0
2009-03-16 23:50:00,82.895,82.9,82.81,82.87,305400000.0
2009-03-16 23:55:00,82.875,82.905,82.865,82.875,144400000.0
2009-03-17 00:00:00,82.875,82.92,82.87,82.9,186200000.0
2009-03-17 00:05:00,82.9,82.92,82.895,82.9,151400000.0
2009-03-17 00:10:00,82.9,82.96,82.89,82.955,198200000.0
2009-03-17 00:15:00,82.96,82.97,82.94,82.945,101000000.0
2009-03-17 00:20:00,82.94,82.945,82.92,82.92,97000000.0
2009-03-17 00:25:00,82.93,82.93,82.88,82.882,164400000.0
2009-03-17 00:30:00,82.905,82.935,82.88,82.935,245800000.0
2009-03-17 00:35:00,82.94,82.95,82.815,82.83,389400000.0
2009-03-17 00:40:00,82.83,82.87,82.81,82.87,592600000.0
2009-03-17 00:45:00,82.87,82.88,82.86,82.865,77000000.0
2009-03-17 00:50:00,82.865,82.87,82.815,82.855,216600000.0
2009-03-17 00:55:00,82.85,82.855,82.822,82.85,201400000.0
2009-03-17 01:00:00,82.85,82.89,82.85,82.875,126600000.0
2009-03-17 01:05:00,82.88,82.885,82.835,82.835,95800000.0
2009-03-17 01:10:00,82.84,82.84,82.81,82.825,150400000.0
2009-03-17 01:15:00,82.83,82.845,82.78,82.835,316400000.0
2009-03-17 01:20:00,82.825,82.845,82.82,82.845,146000000.0
2009-03-17 01:25:00,82.823,82.93,82.813,82.93,409000000.0
2009-03-17 01:30:00,82.94,82.955,82.89,82.905,246300000.0
2009-03-17 01:35:00,82.905,82.925,82.875,82.905,311800000.0
2009-03-17 01:40:00,82.91,82.915,82.835,82.835,328400000.0
2009-03-17 01:45:00,82.83,82.9,82.81,82.855,884600000.0
2009-03-17 01:50:00,82.855,82.88,82.81,82.865,335200000.0
2009-03-17 01:55:00,82.865,82.915,82.85,82.915,292000000.0
2009-03-17 02:00:00,82.9,82.93,82.835,82.93,485400000.0
2009-03-17 02:05:00,82.92,82.94,82.865,82.9,277800000.0
2009-03-17 02:10:00,82.9,82.945,82.88,82.92,724700000.0
2009-03-17 02:15:00,82.92,82.96,82.91,82.915,1416800000.0
2009-03-17 02:20:00,82.915,82.94,82.89,82.905,729400000.0
2009-03-17 02:25:00,82.915,82.94,82.905,82.915,549400000.0
2009-03-17 02:30:00,82.915,82.93,82.875,82.93,751000000.0
2009-03-17 02:35:00,82.925,83.005,82.91,82.995,754600000.0
2009-03-17 02:40:00,82.995,83.0,82.94,82.97,936200000.0
2009-03-17 02:45:00,82.97,83.065,82.97,83.06,739800000.0
2009-03-17 02:50:00,83.055,83.08,83.02,83.04,983800000.0
2009-03-17 02:55:00,83.04,83.1,83.005,83.015,1294000000.0
2009-03-17 03:00:00,83.015,83.03,82.97,83.015,909200000.0
2009-03-17 03:05:00,82.995,83.105,82.99,83.1,724600000.0
2009-03-17 03:10:00,83.11,83.185,83.1,83.17,736400000.0
2009-03-17 03:15:00,83.165,83.17,83.1,83.11,473600000.0
2009-03-17 03:20:00,83.115,83.205,83.115,83.185,1355000000.0
2009-03-17 03:25:00,83.205,83.22,83.135,83.155,867600000.0
2009-03-17 03:30:00,83.155,83.165,83.075,83.09,406000000.0
2009-03-17 03:35:00,83.09,83.12,83.03,83.03,801400000.0
2009-03-17 03:40:00,83.03,83.09,83.03,83.045,506200000.0
2009-03-17 03:45:00,83.045,83.095,83.04,83.09,596000000.0
2009-03-17 03:50:00,83.095,83.095,83.05,83.055,467000000.0
2009-03-17 03:55:00,83.06,83.085,83.035,83.04,473000000.0
2009-03-17 04:00:00,83.045,83.07,83.025,83.04,530200000.0
2009-03-17 04:05:00,83.045,83.045,83.03,83.03,176400000.0
2009-03-17 04:10:00,83.025,83.03,82.955,82.985,731600000.0
2009-03-17 04:15:00,82.985,82.985,82.945,82.97,526800000.0
2009-03-17 04:20:00,82.97,82.98,82.96,82.975,520200000.0
2009-03-17 04:25:00,82.97,82.985,82.94,82.94,351000000.0
2009-03-17 04:30:00,82.94,82.975,82.93,82.935,863800000.0
2009-03-17 04:35:00,82.96,83.005,82.925,82.995,345400000.0
2009-03-17 04:40:00,82.99,83.0,82.95,82.98,479000000.0
2009-03-17 04:45:00,82.98,82.985,82.96,82.985,276600000.0
2009-03-17 04:50:00,82.985,82.995,82.975,82.99,308000000.0
2009-03-17 04:55:00,82.99,83.0,82.956,82.98,286400000.0
2009-03-17 05:00:00,82.975,82.985,82.94,82.96,420900000.0
2009-03-17 05:05:00,82.965,82.965,82.94,82.955,169400000.0
2009-03-17 05:10:00,82.945,82.955,82.93,82.95,297200000.0
2009-03-17 05:15:00,82.95,83.01,82.95,83.01,326400000.0
2009-03-17 05:20:00,83.01,83.035,82.96,82.965,355400000.0
2009-03-17 05:25:00,82.965,82.985,82.955,82.98,207600000.0
2009-03-17 05:30:00,82.975,82.98,82.91,82.97,355000000.0
2009-03-17 05:35:00,82.97,82.985,82.965,82.98,292200000.0
2009-03-17 05:40:00,82.985,83.0,82.965,82.985,219200000.0
2009-03-17 05:45:00,82.99,83.035,82.98,82.98,340600000.0
2009-03-17 05:50:00,82.98,83.04,82.98,83.01,463400000.0
2009-03-17 05:55:00,83.01,83.055,83.005,83.035,336000000.0
2009-03-17 06:00:00,83.035,83.04,83.015,83.035,260600000.0
2009-03-17 06:05:00,83.045,83.045,83.02,83.03,267200000.0
2009-03-17 06:10:00,83.025,83.05,83.01,83.04,530800000.0
2009-03-17 06:15:00,83.045,83.1,83.045,83.085,773600000.0
2009-03-17 06:20:00,83.08,83.095,83.06,83.07,546400000.0
2009-03-17 06:25:00,83.075,83.09,83.025,83.04,435200000.0
2009-03-17 06:30:00,83.04,83.085,83.04,83.06,657800000.0
2009-03-17 06:35:00,83.065,83.105,83.05,83.05,370800000.0
2009-03-17 06:40:00,83.05,83.07,83.015,83.045,412200000.0
2009-03-17 06:45:00,83.045,83.105,83.035,83.09,283600000.0
2009-03-17 06:50:00,83.09,83.135,83.09,83.125,470800000.0
2009-03-17 06:55:00,83.13,83.145,83.085,83.105,733400000.0
2009-03-17 07:00:00,83.105,83.105,83.055,83.085,476800000.0
2009-03-17 07:05:00,83.085,83.12,83.05,83.075,549600000.0
2009-03-17 07:10:00,83.075,83.16,83.07,83.16,672400000.0
2009-03-17 07:15:00,83.16,83.225,83.14,83.19,833000000.0
2009-03-17 07:20:00,83.205,83.23,83.165,83.175,898200000.0
2009-03-17 07:25:00,83.17,83.205,83.15,83.18,710200000.0
2009-03-17 07:30:00,83.185,83.205,83.16,83.18,763000000.0
2009-03-17 07:35:00,83.18,83.185,82.99,83.0,823600000.0
2009-03-17 07:40:00,83.0,83.1,82.96,83.095,933800000.0
2009-03-17 07:45:00,83.1,83.16,83.035,83.15,998400000.0
2009-03-17 07:50:00,83.145,83.145,83.08,83.12,850800000.0
2009-03-17 07:55:00,83.11,83.115,83.03,83.055,908000000.0
2009-03-17 08:00:00,83.06,83.275,83.06,83.205,1752400000.0
2009-03-17 08:05:00,83.205,83.23,83.125,83.17,1462200000.0
2009-03-17 08:10:00,83.175,83.23,83.115,83.14,1165400000.0
2009-03-17 08:15:00,83.14,83.305,83.14,83.24,1104200000.0
2009-03-17 08:20:00,83.24,83.27,83.215,83.22,866400000.0
2009-03-17 08:25:00,83.215,83.305,83.145,83.24,643600000.0
2009-03-17 08:30:00,83.24,83.24,83.165,83.19,697200000.0
2009-03-17 08:35:00,83.195,83.21,83.075,83.105,754600000.0
2009-03-17 08:40:00,83.1,83.11,83.055,83.06,711200000.0
2009-03-17 08:45:00,83.06,83.075,82.96,82.985,1151600000.0
2009-03-17 08:50:00,82.98,83.07,82.97,83.065,1090200000.0
2009-03-17 08:55:00,83.06,83.13,83.045,83.125,566200000.0
2009-03-17 09:00:00,83.125,83.155,83.075,83.09,1122400000.0
2009-03-17 09:05:00,83.095,83.21,83.07,83.205,847200000.0
2009-03-17 09:10:00,83.205,83.22,83.135,83.14,867800000.0
2009-03-17 09:15:00,83.14,83.16,83.075,83.115,898600001.0
2009-03-17 09:20:00,83.125,83.125,83.06,83.12,1219400000.0
2009-03-17 09:25:00,83.125,83.2,83.075,83.15,1187400000.0
2009-03-17 09:30:00,83.14,83.24,83.135,83.185,1518400000.0
2009-03-17 09:35:00,83.185,83.21,83.115,83.15,1176200000.0
2009-03-17 09:40:00,83.15,83.245,83.115,83.145,1324000000.0
2009-03-17 09:45:00,83.145,83.205,83.12,83.165,1475200000.0
2009-03-17 09:50:00,83.165,83.185,83.13,83.135,1169800000.0
2009-03-17 09:55:00,83.135,83.15,83.1,83.15,701600000.0
2009-03-17 10:00:00,83.15,83.2,83.05,83.05,1366000000.0
2009-03-17 10:05:00,83.05,83.15,83.045,83.13,1147800000.0
2009-03-17 10:10:00,83.12,83.19,83.08,83.175,1434000000.0
2009-03-17 10:15:00,83.175,83.26,83.15,83.205,1454500000.0
2009-03-17 10:20:00,83.2,83.25,83.185,83.185,1119200000.0
2009-03-17 10:25:00,83.19,83.22,83.165,83.195,968900000.0
2009-03-17 10:30:00,83.195,83.215,83.165,83.205,1325900000.0
2009-03-17 10:35:00,83.195,83.205,83.135,83.135,708800000.0
2009-03-17 10:40:00,83.135,83.17,83.09,83.15,1317499999.0
2009-03-17 10:45:00,83.135,83.17,83.11,83.125,1246000000.0
2009-03-17 10:50:00,83.125,83.18,83.065,83.12,970700000.0
2009-03-17 10:55:00,83.115,83.24,83.085,83.22,1450100000.0
2009-03-17 11:00:00,83.22,83.23,83.13,83.15,1433400000.0
2009-03-17 11:05:00,83.15,83.205,83.14,83.18,1357900000.0
2009-03-17 11:10:00,83.175,83.275,83.15,83.235,1195300000.0
2009-03-17 11:15:00,83.235,83.27,83.22,83.24,605600000.0
2009-03-17 11:20:00,83.235,83.255,83.155,83.18,832800000.0
2009-03-17 11:25:00,83.18,83.2,83.125,83.135,494300000.0
2009-03-17 11:30:00,83.14,83.2,83.12,83.185,1164800000.0
2009-03-17 11:35:00,83.19,83.21,83.135,83.175,1001800000.0
2009-03-17 11:40:00,83.175,83.2,83.125,83.13,794400000.0
2009-03-17 11:45:00,83.13,83.165,83.12,83.15,526000000.0
2009-03-17 11:50:00,83.15,83.165,83.09,83.155,843200000.0
2009-03-17 11:55:00,83.155,83.295,83.155,83.275,1527800000.0
2009-03-17 12:00:00,83.275,83.43,83.245,83.305,1659700000.0
2009-03-17 12:05:00,83.315,83.43,83.3,83.425,1140000000.0
2009-03-17 12:10:00,83.44,83.51,83.415,83.445,1378800000.0
2009-03-17 12:15:00,83.445,83.505,83.42,83.465,1477900000.0
2009-03-17 12:20:00,83.465,83.49,83.39,83.41,1381200000.0
2009-03-17 12:25:00,83.41,83.43,83.315,83.375,1402300000.0
2009-03-17 12:30:00,83.37,83.39,83.345,83.375,1295600000.0
2009-03-17 12:35:00,83.37,83.455,83.36,83.435,1523799999.0
2009-03-17 12:40:00,83.43,83.485,83.405,83.435,1037600000.0
2009-03-17 12:45:00,83.435,83.46,83.385,83.395,1135200000.0
2009-03-17 12:50:00,83.395,83.41,83.38,83.39,915200000.0
2009-03-17 12:55:00,83.39,83.46,83.37,83.435,1313400000.0
2009-03-17 13:00:00,83.435,83.46,83.4,83.41,930500000.0
2009-03-17 13:05:00,83.41,83.42,83.345,83.41,1515400000.0
2009-03-17 13:10:00,83.405,83.445,83.395,83.4,1170000000.0
2009-03-17 13:15:00,83.405,83.41,83.36,83.36,1178800000.0
2009-03-17 13:20:00,83.36,83.405,83.35,83.39,910400000.0
2009-03-17 13:25:00,83.405,83.42,83.365,83.375,530600000.0
2009-03-17 13:30:00,83.38,83.495,83.38,83.46,871800000.0
2009-03-17 13:35:00,83.46,83.475,83.37,83.39,869800000.0
2009-03-17 13:40:00,83.39,83.51,83.39,83.495,985000000.0
2009-03-17 13:45:00,83.495,83.555,83.495,83.515,961600000.0
2009-03-17 13:50:00,83.515,83.54,83.5,83.525,705400000.0
2009-03-17 13:55:00,83.525,83.53,83.48,83.495,535700000.0
2009-03-17 14:00:00,83.495,83.495,83.4,83.425,802300000.0
2009-03-17 14:05:00,83.43,83.475,83.34,83.425,1366200000.0
2009-03-17 14:10:00,83.425,83.485,83.385,83.445,906000000.0
2009-03-17 14:15:00,83.445,83.475,83.4,83.44,1255200000.0
2009-03-17 14:20:00,83.44,83.47,83.405,83.455,1383600000.0
2009-03-17 14:25:00,83.455,83.485,83.435,83.455,783800000.0
2009-03-17 14:30:00,83.45,83.645,83.44,83.63,1760500001.0
2009-03-17 14:35:00,83.63,83.67,83.61,83.65,1468600000.0
2009-03-17 14:40:00,83.65,83.65,83.51,83.57,1079900000.0
2009-03-17 14:45:00,83.565,83.575,83.535,83.555,886600000.0
2009-03-17 14:50:00,83.555,83.56,83.5,83.55,711400000.0
2009-03-17 14:55:00,83.555,83.57,83.495,83.52,873800000.0
2009-03-17 15:00:00,83.52,83.555,83.46,83.52,1124900001.0
2009-03-17 15:05:00,83.515,83.585,83.495,83.56,934800000.0
2009-03-17 15:10:00,83.555,83.6,83.51,83.55,1075600000.0
2009-03-17 15:15:00,83.55,83.575,83.51,83.545,1251400000.0
2009-03-17 15:20:00,83.545,83.565,83.5,83.545,1262400000.0
2009-03-17 15:25:00,83.55,83.57,83.51,83.535,888200000.0
2009-03-17 15:30:00,83.535,83.61,83.525,83.525,1359400000.0
2009-03-17 15:35:00,83.53,83.555,83.45,83.46,1324400000.0
2009-03-17 15:40:00,83.46,83.505,83.435,83.44,1315300000.0
2009-03-17 15:45:00,83.435,83.445,83.365,83.395,1472600000.0
2009-03-17 15:50:00,83.395,83.445,83.375,83.405,1455000000.0
2009-03-17 15:55:00,83.405,83.45,83.33,83.35,1666800000.0
2009-03-17 16:00:00,83.35,83.44,83.345,83.405,1618000000.0
2009-03-17 16:05:00,83.405,83.425,83.33,83.38,1351700001.0
2009-03-17 16:10:00,83.38,83.43,83.35,83.375,1188400000.0
2009-03-17 16:15:00,83.375,83.43,83.36,83.38,1446400000.0
2009-03-17 16:20:00,83.375,83.45,83.34,83.45,1179700000.0
2009-03-17 16:25:00,83.445,83.505,83.405,83.485,929300000.0
2009-03-17 16:30:00,83.48,83.52,83.445,83.505,1213200000.0
2009-03-17 16:35:00,83.5,83.545,83.465,83.47,973400000.0
2009-03-17 16:40:00,83.475,83.52,83.425,83.51,1063400000.0
2009-03-17 16:45:00,83.51,83.58,83.465,83.53,1169000000.0
2009-03-17 16:50:00,83.53,83.55,83.495,83.51,952600000.0
2009-03-17 16:55:00,83.52,83.57,83.51,83.57,1215200000.0
2009-03-17 17:00:00,83.575,83.58,83.515,83.545,1010000000.0
2009-03-17 17:05:00,83.55,83.585,83.535,83.54,940600000.0
2009-03-17 17:10:00,83.545,83.62,83.525,83.54,1103800000.0
2009-03-17 17:15:00,83.535,83.55,83.45,83.535,794600000.0
2009-03-17 17:20:00,83.535,83.56,83.505,83.515,844600000.0
2009-03-17 17:25:00,83.535,83.55,83.47,83.525,1013800000.0
2009-03-17 17:30:00,83.525,83.54,83.455,83.48,982000000.0
2009-03-17 17:35:00,83.48,83.5,83.435,83.48,947600000.0
2009-03-17 17:40:00,83.485,83.565,83.425,83.545,1081600000.0
2009-03-17 17:45:00,83.545,83.585,83.515,83.535,880600000.0
2009-03-17 17:50:00,83.53,83.545,83.485,83.535,993200000.0
2009-03-17 17:55:00,83.55,83.59,83.515,83.565,1297600000.0
2009-03-17 18:00:00,83.56,83.605,83.49,83.505,1587800000.0
2009-03-17 18:05:00,83.51,83.57,83.5,83.51,1172800000.0
2009-03-17 18:10:00,83.51,83.575,83.505,83.56,1100800000.0
2009-03-17 18:15:00,83.56,83.625,83.545,83.59,1059200000.0
2009-03-17 18:20:00,83.59,83.6,83.545,83.55,1199000000.0
2009-03-17 18:25:00,83.55,83.585,83.51,83.555,1473600000.0
2009-03-17 18:30:00,83.56,83.6,83.51,83.54,1187800000.0
2009-03-17 18:35:00,83.54,83.58,83.53,83.545,1248800000.0
2009-03-17 18:40:00,83.545,83.56,83.44,83.475,1416000000.0
2009-03-17 18:45:00,83.475,83.55,83.345,83.355,1424400000.0
2009-03-17 18:50:00,83.36,83.425,83.29,83.305,1470200000.0
2009-03-17 18:55:00,83.305,83.385,83.265,83.33,1161600000.0
2009-03-17 19:00:00,83.325,83.41,83.325,83.33,671900000.0
2009-03-17 19:05:00,83.33,83.345,83.32,83.325,567000000.0
2009-03-17 19:10:00,83.34,83.38,83.34,83.365,584800000.0
2009-03-17 19:15:00,83.36,83.415,83.35,83.38,652000000.0
2009-03-17 19:20:00,83.38,83.385,83.3,83.335,904400000.0
2009-03-17 19:25:00,83.34,83.395,83.335,83.38,508800000.0
2009-03-17 19:30:00,83.38,83.445,83.325,83.41,1072000000.0
2009-03-17 19:35:00,83.415,83.415,83.385,83.405,694800000.0
2009-03-17 19:40:00,83.405,83.41,83.36,83.38,641000000.0
2009-03-17 19:45:00,83.38,83.39,83.35,83.365,714200000.0
2009-03-17 19:50:00,83.365,83.365,83.225,83.25,820000000.0
2009-03-17 19:55:00,83.245,83.285,83.195,83.285,962400000.0
2009-03-17 20:00:00,83.28,83.315,83.265,83.305,904400000.0
2009-03-17 20:05:00,83.305,83.35,83.255,83.265,904800000.0
2009-03-17 20:10:00,83.26,83.355,83.245,83.255,908000000.0
2009-03-17 20:15:00,83.255,83.325,83.24,83.255,853200000.0
2009-03-17 20:20:00,83.255,83.3,83.24,83.285,590800000.0
2009-03-17 20:25:00,83.285,83.3,83.23,83.245,732200000.0
2009-03-17 20:30:00,83.245,83.275,83.24,83.245,802200000.0
2009-03-17 20:35:00,83.245,83.305,83.23,83.29,499200000.0
2009-03-17 20:40:00,83.29,83.35,83.28,83.29,399800000.0
2009-03-17 20:45:00,83.29,83.34,83.255,83.33,612800000.0
2009-03-17 20:50:00,83.33,83.375,83.32,83.34,636000000.0
2009-03-17 20:55:00,83.345,83.345,83.225,83.245,762800000.0
2009-03-17 21:00:00,83.24,83.37,83.205,83.37,657400000.0
2009-03-17 21:05:00,83.36,83.41,83.31,83.38,970000000.0
2009-03-17 21:10:00,83.375,83.39,83.33,83.355,729600000.0
2009-03-17 21:15:00,83.355,83.38,83.32,83.345,531600000.0
2009-03-17 21:20:00,83.345,83.395,83.335,83.365,621000000.0
2009-03-17 21:25:00,83.365,83.38,83.33,83.335,413200000.0
2009-03-17 21:30:00,83.34,83.365,83.32,83.36,271200000.0
2009-03-17 21:35:00,83.36,83.36,83.29,83.34,633200000.0
2009-03-17 21:40:00,83.35,83.36,83.3,83.32,623200000.0
2009-03-17 21:45:00,83.32,83.32,83.26,83.27,635400000.0
2009-03-17 21:50:00,83.27,83.3,83.26,83.285,520200000.0
2009-03-17 21:55:00,83.285,83.325,83.22,83.325,509000000.0
2009-03-17 22:00:00,83.315,83.39,83.31,83.385,402800000.0
2009-03-17 22:05:00,83.395,83.405,83.36,83.365,313600000.0
2009-03-17 22:10:00,83.37,83.37,83.305,83.365,540400000.0
2009-03-17 22:15:00,83.365,83.365,83.34,83.36,163200000.0
2009-03-17 22:20:00,83.36,83.42,83.355,83.39,428600000.0
2009-03-17 22:25:00,83.385,83.4,83.37,83.38,141800000.0
2009-03-17 22:30:00,83.38,83.38,83.345,83.38,196400000.0
2009-03-17 22:35:00,83.38,83.405,83.365,83.38,130400000.0
2009-03-17 22:40:00,83.38,83.415,83.375,83.385,143800000.0
2009-03-17 22:45:00,83.385,83.4,83.35,83.365,297600000.0
2009-03-17 22:50:00,83.36,83.38,83.345,83.38,149400000.0
2009-03-17 22:55:00,83.375,83.395,83.35,83.35,388000000.0
2009-03-17 23:00:00,83.37,83.388,83.24,83.38,293200000.0
2009-03-17 23:05:00,83.385,83.405,83.355,83.395,136000000.0
2009-03-17 23:10:00,83.395,83.44,83.38,83.435,159200000.0
2009-03-17 23:15:00,83.435,83.44,83.4,83.42,121400000.0
2009-03-17 23:20:00,83.405,83.42,83.37,83.39,84600000.0
2009-03-17 23:25:00,83.39,83.39,83.31,83.36,198400000.0
2009-03-17 23:30:00,83.36,83.39,83.36,83.39,119000000.0
2009-03-17 23:35:00,83.39,83.425,83.39,83.405,189200000.0
2009-03-17 23:40:00,83.405,83.415,83.34,83.385,188900000.0
2009-03-17 23:45:00,83.385,83.42,83.335,83.405,70800000.0
2009-03-17 23:50:00,83.405,83.41,83.36,83.395,189700000.0
2009-03-17 23:55:00,83.395,83.435,83.36,83.425,252500000.0
2009-03-18 00:00:00,83.43,83.48,83.42,83.46,227600000.0
2009-03-18 00:05:00,83.46,83.465,83.44,83.455,169800000.0
2009-03-18 00:10:00,83.46,83.465,83.42,83.435,821200000.0
2009-03-18 00:15:00,83.435,83.47,83.43,83.445,704800000.0
2009-03-18 00:20:00,83.445,83.47,83.44,83.45,276000000.0
2009-03-18 00:25:00,83.445,83.48,83.435,83.46,245600000.0
2009-03-18 00:30:00,83.46,83.485,83.46,83.47,132600000.0
2009-03-18 00:35:00,83.465,83.575,83.45,83.57,341600000.0
2009-03-18 00:40:00,83.57,83.595,83.57,83.58,172400000.0
2009-03-18 00:45:00,83.575,83.58,83.555,83.56,119200000.0
2009-03-18 00:50:00,83.56,83.595,83.555,83.585,169400000.0
2009-03-18 00:55:00,83.59,83.615,83.585,83.6,141400000.0
2009-03-18 01:00:00,83.605,83.67,83.605,83.64,645400000.0
2009-03-18 01:05:00,83.635,83.645,83.61,83.615,265400000.0
2009-03-18 01:10:00,83.605,83.635,83.575,83.61,1053200000.0
2009-03-18 01:15:00,83.61,83.65,83.565,83.625,977600000.0
2009-03-18 01:20:00,83.625,83.665,83.57,83.59,1248500000.0
2009-03-18 01:25:00,83.58,83.645,83.565,83.615,758800000.0
2009-03-18 01:30:00,83.615,83.645,83.575,83.59,992500000.0
2009-03-18 01:35:00,83.59,83.615,83.57,83.575,892800000.0
2009-03-18 01:40:00,83.575,83.665,83.565,83.62,951200000.0
2009-03-18 01:45:00,83.62,83.685,83.62,83.665,550200000.0
2009-03-18 01:50:00,83.665,83.71,83.64,83.705,321400000.0
2009-03-18 01:55:00,83.695,83.73,83.645,83.645,341200000.0
2009-03-18 02:00:00,83.66,83.675,83.645,83.645,206200000.0
2009-03-18 02:05:00,83.645,83.67,83.55,83.585,881400000.0
2009-03-18 02:10:00,83.585,83.64,83.56,83.625,942000000.0
2009-03-18 02:15:00,83.61,83.645,83.585,83.64,669200000.0
2009-03-18 02:20:00,83.645,83.68,83.635,83.66,354000000.0
2009-03-18 02:25:00,83.66,83.66,83.61,83.635,293000000.0
2009-03-18 02:30:00,83.635,83.665,83.6,83.605,579600000.0
2009-03-18 02:35:00,83.6,83.65,83.585,83.61,575200000.0
2009-03-18 02:40:00,83.61,83.62,83.59,83.59,240600000.0
2009-03-18 02:45:00,83.585,83.59,83.515,83.515,695000000.0
2009-03-18 02:50:00,83.545,83.565,83.455,83.475,695200000.0
2009-03-18 02:55:00,83.475,83.55,83.475,83.505,745200000.0
2009-03-18 03:00:00,83.505,83.545,83.375,83.375,642200000.0
2009-03-18 03:05:00,83.375,83.475,83.35,83.395,1091000000.0
2009-03-18 03:10:00,83.4,83.4,83.305,83.315,782800000.0
2009-03-18 03:15:00,83.31,83.34,83.24,83.32,1131400000.0
2009-03-18 03:20:00,83.325,83.39,83.295,83.39,770000000.0
2009-03-18 03:25:00,83.39,83.425,83.24,83.305,1184800000.0
2009-03-18 03:30:00,83.305,83.315,83.215,83.25,904000000.0
2009-03-18 03:35:00,83.25,83.315,83.24,83.295,714000000.0
2009-03-18 03:40:00,83.3,83.335,83.275,83.295,642800000.0
2009-03-18 03:45:00,83.29,83.325,83.275,83.32,677200000.0
2009-03-18 03:50:00,83.325,83.38,83.315,83.355,444200000.0
2009-03-18 03:55:00,83.355,83.38,83.34,83.355,534400000.0
2009-03-18 04:00:00,83.355,83.42,83.34,83.42,768800000.0
2009-03-18 04:05:00,83.42,83.47,83.375,83.42,814200000.0
2009-03-18 04:10:00,83.415,83.415,83.325,83.325,476400000.0
2009-03-18 04:15:00,83.33,83.335,83.27,83.27,469800000.0
2009-03-18 04:20:00,83.275,83.295,83.25,83.265,339000000.0
2009-03-18 04:25:00,83.265,83.36,83.265,83.355,470200000.0
2009-03-18 04:30:00,83.355,83.405,83.355,83.4,377800000.0
2009-03-18 04:35:00,83.395,83.465,83.37,83.445,575800000.0
2009-03-18 04:40:00,83.445,83.46,83.4,83.4,497400000.0
2009-03-18 04:45:00,83.395,83.545,83.39,83.485,626000000.0
2009-03-18 04:50:00,83.485,83.525,83.47,83.49,643400000.0
2009-03-18 04:55:00,83.485,83.51,83.465,83.485,362400000.0
2009-03-18 05:00:00,83.5,83.52,83.47,83.5,475200000.0
2009-03-18 05:05:00,83.5,83.53,83.485,83.485,519800000.0
2009-03-18 05:10:00,83.48,83.51,83.48,83.5,206000000.0
2009-03-18 05:15:00,83.505,83.505,83.48,83.485,164600000.0
2009-03-18 05:20:00,83.485,83.495,83.475,83.48,189400000.0
2009-03-18 05:25:00,83.48,83.58,83.48,83.58,653200000.0
2009-03-18 05:30:00,83.575,83.615,83.535,83.585,812800000.0
2009-03-18 05:35:00,83.59,83.615,83.56,83.585,809000000.0
2009-03-18 05:40:00,83.585,83.65,83.585,83.6,980400000.0
2009-03-18 05:45:00,83.61,83.63,83.575,83.6,616600000.0
2009-03-18 05:50:00,83.59,83.61,83.575,83.595,616800000.0
2009-03-18 05:55:00,83.595,83.6,83.495,83.525,950800000.0
2009-03-18 06:00:00,83.53,83.53,83.45,83.465,622200000.0
2009-03-18 06:05:00,83.47,83.505,83.39,83.41,427000000.0
2009-03-18 06:10:00,83.41,83.435,83.4,83.43,452000000.0
2009-03-18 06:15:00,83.435,83.515,83.43,83.5,550800000.0
2009-03-18 06:20:00,83.495,83.495,83.45,83.45,164800000.0
2009-03-18 06:25:00,83.45,83.46,83.4,83.405,235000000.0
2009-03-18 06:30:00,83.405,83.44,83.39,83.415,352000000.0
2009-03-18 06:35:00,83.42,83.425,83.325,83.34,753600000.0
2009-03-18 06:40:00,83.34,83.415,83.325,83.39,311000000.0
2009-03-18 06:45:00,83.385,83.42,83.365,83.365,304200000.0
2009-03-18 06:50:00,83.365,83.42,83.36,83.385,301600000.0
2009-03-18 06:55:00,83.385,83.425,83.385,83.41,206200000.0
2009-03-18 07:00:00,83.415,83.43,83.41,83.41,276000000.0
2009-03-18 07:05:00,83.41,83.42,83.41,83.41,280600000.0
2009-03-18 07:10:00,83.41,83.43,83.41,83.41,257000000.0
2009-03-18 07:15:00,83.42,83.42,83.359,83.415,201000000.0
2009-03-18 07:20:00,83.415,83.475,83.41,83.455,322000000.0
2009-03-18 07:25:00,83.46,83.48,83.44,83.44,253400000.0
2009-03-18 07:30:00,83.44,83.55,83.44,83.535,461400000.0
2009-03-18 07:35:00,83.54,83.61,83.535,83.565,595000000.0
2009-03-18 07:40:00,83.57,83.595,83.56,83.56,469600000.0
2009-03-18 07:45:00,83.56,83.575,83.54,83.545,252000000.0
2009-03-18 07:50:00,83.545,83.555,83.505,83.505,371600000.0
2009-03-18 07:55:00,83.505,83.535,83.49,83.495,323400000.0
2009-03-18 08:00:00,83.495,83.52,83.47,83.495,412000000.0
2009-03-18 08:05:00,83.5,83.545,83.485,83.545,326200000.0
2009-03-18 08:10:00,83.54,83.575,83.53,83.55,459000000.0
2009-03-18 08:15:00,83.54,83.565,83.51,83.535,529200000.0
2009-03-18 08:20:00,83.535,83.555,83.515,83.53,429400000.0
2009-03-18 08:25:00,83.53,83.595,83.515,83.565,462200000.0
2009-03-18 08:30:00,83.555,83.56,83.475,83.495,567800000.0
2009-03-18 08:35:00,83.49,83.59,83.49,83.515,711600000.0
2009-03-18 08:40:00,83.52,83.555,83.485,83.495,607400000.0
2009-03-18 08:45:00,83.495,83.55,83.49,83.545,339200000.0
2009-03-18 08:50:00,83.535,83.545,83.435,83.44,477200000.0
2009-03-18 08:55:00,83.44,83.46,83.39,83.43,745800000.0
2009-03-18 09:00:00,83.43,83.46,83.405,83.445,1201200000.0
2009-03-18 09:05:00,83.445,83.505,83.435,83.465,979800000.0
2009-03-18 09:10:00,83.46,83.465,83.395,83.425,784800000.0
2009-03-18 09:15:00,83.425,83.49,83.41,83.46,1014400000.0
2009-03-18 09:20:00,83.455,83.48,83.42,83.46,768400000.0
2009-03-18 09:25:00,83.46,83.585,83.445,83.585,1085400000.0
2009-03-18 09:30:00,83.575,83.755,83.575,83.705,1343100000.0
2009-03-18 09:35:00,83.7,83.71,83.635,83.67,1116800000.0
2009-03-18 09:40:00,83.66,83.685,83.595,83.605,1264800000.0
2009-03-18 09:45:00,83.6,83.625,83.455,83.49,1801800001.0
2009-03-18 09:50:00,83.49,83.52,83.425,83.495,1427400000.0
2009-03-18 09:55:00,83.495,83.535,83.43,83.44,1145200000.0
2009-03-18 10:00:00,83.435,83.495,83.41,83.49,818400000.0
2009-03-18 10:05:00,83.495,83.535,83.465,83.48,1155800000.0
2009-03-18 10:10:00,83.48,83.6,83.475,83.59,963400000.0
2009-03-18 10:15:00,83.585,83.59,83.535,83.555,1001000000.0
2009-03-18 10:20:00,83.555,83.64,83.555,83.635,862400000.0
2009-03-18 10:25:00,83.64,83.67,83.61,83.63,952800000.0
2009-03-18 10:30:00,83.635,83.675,83.565,83.575,1087800000.0
2009-03-18 10:35:00,83.57,83.595,83.515,83.54,869000000.0
2009-03-18 10:40:00,83.54,83.6,83.535,83.57,873000000.0
2009-03-18 10:45:00,83.565,83.575,83.455,83.49,1117600000.0
2009-03-18 10:50:00,83.49,83.53,83.47,83.51,1007800000.0
2009-03-18 10:55:00,83.51,83.61,83.505,83.55,1309200000.0
2009-03-18 11:00:00,83.55,83.59,83.465,83.545,1310600000.0
2009-03-18 11:05:00,83.55,83.655,83.53,83.64,930200000.0
2009-03-18 11:10:00,83.635,83.675,83.61,83.625,1110000000.0
2009-03-18 11:15:00,83.63,83.685,83.61,83.62,1104800000.0
2009-03-18 11:20:00,83.62,83.665,83.62,83.65,894000000.0
2009-03-18 11:25:00,83.65,83.675,83.615,83.675,1009400000.0
2009-03-18 11:30:00,83.675,83.86,83.62,83.805,1486800000.0
2009-03-18 11:35:00,83.795,83.805,83.715,83.745,1540000000.0
2009-03-18 11:40:00,83.74,83.755,83.66,83.685,1117000000.0
2009-03-18 11:45:00,83.685,83.745,83.675,83.73,1024400000.0
2009-03-18 11:50:00,83.735,83.83,83.73,83.815,1104800000.0
2009-03-18 11:55:00,83.815,83.83,83.745,83.815,1205000000.0
2009-03-18 12:00:00,83.815,83.835,83.77,83.805,1233000000.0
2009-03-18 12:05:00,83.805,83.815,83.77,83.78,1060700000.0
2009-03-18 12:10:00,83.78,83.815,83.735,83.795,825800000.0
2009-03-18 12:15:00,83.795,83.795,83.765,83.765,730000000.0
2009-03-18 12:20:00,83.76,83.785,83.72,83.74,957799999.0
2009-03-18 12:25:00,83.745,83.85,83.73,83.81,942200000.0
2009-03-18 12:30:00,83.81,83.94,83.81,83.935,1212400000.0
2009-03-18 12:35:00,83.935,83.96,83.86,83.93,1328400000.0
2009-03-18 12:40:00,83.92,83.96,83.91,83.945,1095600000.0
2009-03-18 12:45:00,83.95,84.015,83.94,84.005,1039400000.0
2009-03-18 12:50:00,84.005,84.035,83.955,83.985,1173400001.0
2009-03-18 12:55:00,83.985,84.0,83.92,83.92,1195800000.0
2009-03-18 13:00:00,83.92,83.99,83.89,83.9,1431100000.0
2009-03-18 13:05:00,83.9,83.905,83.81,83.825,1087400000.0
2009-03-18 13:10:00,83.825,83.885,83.805,83.85,1029400000.0
2009-03-18 13:15:00,83.85,83.94,83.835,83.885,602200000.0
2009-03-18 13:20:00,83.885,83.905,83.88,83.895,387400000.0
2009-03-18 13:25:00,83.895,83.915,83.87,83.895,713400000.0
2009-03-18 13:30:00,83.885,83.91,83.875,83.895,514600000.0
2009-03-18 13:35:00,83.895,83.91,83.86,83.86,486300000.0
2009-03-18 13:40:00,83.865,83.9,83.86,83.9,363800000.0
2009-03-18 13:45:00,83.9,83.93,83.89,83.91,512200000.0
2009-03-18 13:50:00,83.915,83.925,83.885,83.91,732400000.0
2009-03-18 13:55:00,83.91,83.92,83.835,83.87,923400000.0
2009-03-18 14:00:00,83.86,83.875,83.785,83.82,1117200000.0
2009-03-18 14:05:00,83.82,83.925,83.76,83.91,1242100000.0
2009-03-18 14:10:00,83.9,84.08,83.88,84.03,1400800000.0
2009-03-18 14:15:00,84.035,84.095,83.995,84.095,1340400000.0
2009-03-18 14:20:00,84.1,84.205,84.045,84.06,2046899999.0
2009-03-18 14:25:00,84.055,84.125,83.99,84.05,1784600000.0
2009-03-18 14:30:00,84.055,84.195,83.91,84.035,2195400000.0
2009-03-18 14:35:00,84.04,84.145,83.985,84.085,2059600000.0
2009-03-18 14:40:00,84.08,84.13,84.015,84.04,1815899999.0
2009-03-18 14:45:00,84.045,84.305,84.035,84.28,1985300000.0
2009-03-18 14:50:00,84.275,84.31,84.23,84.27,1738400000.0
2009-03-18 14:55:00,84.29,84.305,84.145,84.16,1479400000.0
2009-03-18 15:00:00,84.16,84.225,84.13,84.14,1488800000.0
2009-03-18 15:05:00,84.14,84.175,84.045,84.095,1485400000.0
2009-03-18 15:10:00,84.095,84.125,84.05,84.075,952300000.0
2009-03-18 15:15:00,84.075,84.13,84.07,84.11,1207400000.0
2009-03-18 15:20:00,84.115,84.16,84.075,84.145,922700000.0
2009-03-18 15:25:00,84.145,84.24,84.135,84.195,1118400000.0
2009-03-18 15:30:00,84.195,84.215,84.145,84.19,1338800000.0
2009-03-18 15:35:00,84.185,84.185,84.095,84.12,1173200000.0
2009-03-18 15:40:00,84.115,84.155,84.07,84.135,1310600000.0
2009-03-18 15:45:00,84.135,84.175,84.105,84.145,1295000000.0
2009-03-18 15:50:00,84.145,84.185,84.115,84.125,972200000.0
2009-03-18 15:55:00,84.12,84.215,84.12,84.185,1124200000.0
2009-03-18 16:00:00,84.2,84.23,84.155,84.195,1194000000.0
2009-03-18 16:05:00,84.21,84.29,84.17,84.27,1231600000.0
2009-03-18 16:10:00,84.275,84.305,84.09,84.135,1552200000.0
2009-03-18 16:15:00,84.13,84.14,84.03,84.05,1750200000.0
2009-03-18 16:20:00,84.04,84.16,84.04,84.16,1056400000.0
2009-03-18 16:25:00,84.165,84.175,84.085,84.09,1217800000.0
2009-03-18 16:30:00,84.09,84.105,83.96,83.96,983500000.0
2009-03-18 16:35:00,83.96,84.0,83.89,83.94,1286200000.0
2009-03-18 16:40:00,83.94,83.955,83.88,83.895,991900000.0
2009-03-18 16:45:00,83.9,84.03,83.9,84.01,946000000.0
2009-03-18 16:50:00,84.01,84.01,83.965,83.99,640600000.0
2009-03-18 16:55:00,83.995,84.085,83.99,84.085,952000000.0
2009-03-18 17:00:00,84.085,84.11,84.015,84.045,1025100000.0
2009-03-18 17:05:00,84.055,84.085,84.03,84.055,649200000.0
2009-03-18 17:10:00,84.055,84.06,84.01,84.02,938800000.0
2009-03-18 17:15:00,84.025,84.06,84.005,84.015,888600000.0
2009-03-18 17:20:00,84.01,84.025,83.885,83.895,944600000.0
2009-03-18 17:25:00,83.895,83.93,83.865,83.925,1059800000.0
2009-03-18 17:30:00,83.92,83.995,83.91,83.945,960200000.0
2009-03-18 17:35:00,83.945,83.97,83.85,83.86,1089400000.0
2009-03-18 17:40:00,83.865,83.915,83.855,83.905,992600000.0
2009-03-18 17:45:00,83.91,84.01,83.905,83.98,787800000.0
2009-03-18 17:50:00,83.975,83.985,83.855,83.97,1249400000.0
2009-03-18 17:55:00,83.97,84.07,83.96,84.07,1000400000.0
2009-03-18 18:00:00,84.065,84.1,84.03,84.045,1277800000.0
2009-03-18 18:05:00,84.05,84.095,84.045,84.08,607000000.0
2009-03-18 18:10:00,84.085,84.085,83.945,83.965,1030000000.0
2009-03-18 18:15:00,83.97,84.055,83.96,84.035,798600000.0
2009-03-18 18:20:00,84.035,84.045,83.935,83.955,749200000.0
2009-03-18 18:25:00,83.95,84.085,83.95,84.04,997600000.0
2009-03-18 18:30:00,84.04,84.055,83.945,83.975,827300000.0
2009-03-18 18:35:00,83.965,84.01,83.915,83.935,923400000.0
2009-03-18 18:40:00,83.94,83.985,83.9,83.945,947000000.0
2009-03-18 18:45:00,83.94,83.95,83.9,83.925,494400000.0
2009-03-18 18:50:00,83.925,83.965,83.905,83.93,532600000.0
2009-03-18 18:55:00,83.925,84.0,83.905,83.995,804800000.0
2009-03-18 19:00:00,83.99,84.05,83.97,84.04,876600000.0
2009-03-18 19:05:00,84.04,84.045,83.99,83.995,376800000.0
2009-03-18 19:10:00,84.0,84.03,83.97,83.995,530000000.0
2009-03-18 19:15:00,83.995,84.05,83.99,84.04,609000000.0
2009-03-18 19:20:00,84.035,84.085,84.02,84.04,641300000.0
2009-03-18 19:25:00,84.04,84.045,83.99,84.005,378600000.0
2009-03-18 19:30:00,84.005,84.09,84.0,84.085,605000000.0
2009-03-18 19:35:00,84.085,84.175,84.065,84.145,539400000.0
2009-03-18 19:40:00,84.14,84.18,84.135,84.15,748800000.0
2009-03-18 19:45:00,84.145,84.145,84.08,84.09,525200000.0
2009-03-18 19:50:00,84.095,84.125,84.045,84.045,659000000.0
2009-03-18 19:55:00,84.045,84.09,83.995,84.02,538000000.0
2009-03-18 20:00:00,84.02,84.13,83.955,84.11,995000000.0
2009-03-18 20:05:00,84.11,84.175,84.09,84.16,754600000.0
2009-03-18 20:10:00,84.16,84.275,84.135,84.135,863400000.0
2009-03-18 20:15:00,84.135,84.552,83.51,83.84,790900000.0
2009-03-18 20:20:00,83.855,84.365,83.855,84.13,1067800000.0
2009-03-18 20:25:00,84.13,84.36,83.91,84.285,2547300000.0
2009-03-18 20:30:00,84.285,84.305,83.61,83.72,2227600000.0
2009-03-18 20:35:00,83.72,84.27,83.605,84.0,1644100000.0
2009-03-18 20:40:00,84.01,84.085,83.835,84.055,1119200000.0
2009-03-18 20:45:00,84.04,84.045,83.715,83.92,1255000000.0
2009-03-18 20:50:00,83.94,84.07,83.88,83.975,1368700000.0
2009-03-18 20:55:00,83.975,84.24,83.87,84.16,1257500000.0
2009-03-18 21:00:00,84.16,84.205,84.03,84.09,1070500000.0
2009-03-18 21:05:00,84.11,84.295,84.04,84.195,1183000000.0
2009-03-18 21:10:00,84.19,84.325,84.145,84.24,956000000.0
2009-03-18 21:15:00,84.24,84.305,84.105,84.28,801400000.0
2009-03-18 21:20:00,84.28,84.335,84.24,84.325,638600000.0
2009-03-18 21:25:00,84.32,84.365,84.225,84.28,931000000.0
2009-03-18 21:30:00,84.28,84.34,84.2,84.29,1348600000.0
2009-03-18 21:35:00,84.29,84.295,84.045,84.27,1170800000.0
2009-03-18 21:40:00,84.27,84.35,84.225,84.345,1104400000.0
2009-03-18 21:45:00,84.34,84.34,84.18,84.205,1225000000.0
2009-03-18 21:50:00,84.205,84.31,84.16,84.295,1157000000.0
2009-03-18 21:55:00,84.3,84.33,84.175,84.305,1098000000.0
2009-03-18 22:00:00,84.31,84.325,84.235,84.295,819800000.0
2009-03-18 22:05:00,84.29,84.34,84.285,84.32,744200000.0
2009-03-18 22:10:00,84.32,84.335,84.185,84.195,865800000.0
2009-03-18 22:15:00,84.19,84.23,84.11,84.135,791000000.0
2009-03-18 22:20:00,84.13,84.2,84.095,84.105,597000000.0
2009-03-18 22:25:00,84.11,84.205,84.11,84.17,560600000.0
2009-03-18 22:30:00,84.185,84.275,84.165,84.26,646000000.0
2009-03-18 22:35:00,84.265,84.335,84.185,84.19,644000000.0
2009-03-18 22:40:00,84.19,84.23,84.17,84.215,502800000.0
2009-03-18 22:45:00,84.22,84.33,84.2,84.325,487200000.0
2009-03-18 22:50:00,84.31,84.35,84.26,84.32,297800000.0
2009-03-18 22:55:00,84.315,84.345,84.275,84.315,403600000.0
2009-03-18 23:00:00,84.315,84.41,84.235,84.25,271000000.0
2009-03-18 23:05:00,84.265,84.375,84.2,84.24,344200000.0
2009-03-18 23:10:00,84.24,84.285,84.195,84.245,370200000.0
2009-03-18 23:15:00,84.255,84.38,84.215,84.24,199600000.0
2009-03-18 23:20:00,84.23,84.255,84.07,84.1,178200000.0
2009-03-18 23:25:00,84.11,84.24,84.03,84.16,390200000.0
2009-03-18 23:30:00,84.16,84.265,84.145,84.25,131400000.0
2009-03-18 23:35:00,84.25,84.28,84.235,84.255,152200000.0
2009-03-18 23:40:00,84.255,84.305,84.22,84.255,242400000.0
2009-03-18 23:45:00,84.255,84.31,84.25,84.29,216400000.0
2009-03-18 23:50:00,84.285,84.3,84.25,84.3,204400000.0
2009-03-18 23:55:00,84.3,84.315,84.24,84.245,307200000.0
2009-03-19 00:00:00,84.245,84.335,84.22,84.335,683800000.0
2009-03-19 00:05:00,84.335,84.335,84.175,84.26,491000000.0
2009-03-19 00:10:00,84.265,84.3,84.205,84.25,617200000.0
2009-03-19 00:15:00,84.255,84.295,84.225,84.23,458400000.0
2009-03-19 00:20:00,84.23,84.275,84.215,84.255,557600000.0
2009-03-19 00:25:00,84.255,84.26,84.145,84.17,734600000.0
2009-03-19 00:30:00,84.17,84.225,84.16,84.215,634000000.0
2009-03-19 00:35:00,84.215,84.345,84.185,84.275,625800000.0
2009-03-19 00:40:00,84.315,84.36,84.26,84.345,429400000.0
2009-03-19 00:45:00,84.35,84.355,84.235,84.255,510000000.0
2009-03-19 00:50:00,84.255,84.32,84.255,84.29,306200000.0
2009-03-19 00:55:00,84.28,84.36,84.27,84.33,755400000.0
2009-03-19 01:00:00,84.33,84.355,84.275,84.285,567000000.0
2009-03-19 01:05:00,84.28,84.355,84.28,84.32,524400000.0
2009-03-19 01:10:00,84.33,84.415,84.32,84.395,476600000.0
2009-03-19 01:15:00,84.4,84.415,84.365,84.37,275800000.0
2009-03-19 01:20:00,84.375,84.4,84.305,84.34,685800000.0
2009-03-19 01:25:00,84.35,84.4,84.32,84.38,474000000.0
2009-03-19 01:30:00,84.38,84.435,84.345,84.435,523800000.0
2009-03-19 01:35:00,84.435,84.5,84.405,84.455,978400000.0
2009-03-19 01:40:00,84.455,84.48,84.4,84.43,703600000.0
2009-03-19 01:45:00,84.43,84.45,84.39,84.445,383400000.0
2009-03-19 01:50:00,84.44,84.53,84.41,84.53,871800000.0
2009-03-19 01:55:00,84.535,84.535,84.405,84.445,1429400000.0
2009-03-19 02:00:00,84.445,84.59,84.42,84.585,1108399999.0
2009-03-19 02:05:00,84.59,84.665,84.555,84.64,834000000.0
2009-03-19 02:10:00,84.625,84.625,84.465,84.545,1004600000.0
2009-03-19 02:15:00,84.54,84.54,84.45,84.47,951800000.0
2009-03-19 02:20:00,84.465,84.47,84.34,84.415,1836000000.0
2009-03-19 02:25:00,84.41,84.435,84.295,84.305,954400000.0
2009-03-19 02:30:00,84.3,84.38,84.27,84.335,1249800000.0
2009-03-19 02:35:00,84.335,84.35,84.225,84.32,949300000.0
2009-03-19 02:40:00,84.33,84.38,84.305,84.305,774800000.0
2009-03-19 02:45:00,84.3,84.305,84.215,84.27,1007400000.0
2009-03-19 02:50:00,84.28,84.365,84.275,84.34,559200000.0
2009-03-19 02:55:00,84.345,84.405,84.325,84.38,831600000.0
2009-03-19 03:00:00,84.38,84.485,84.38,84.46,992400000.0
2009-03-19 03:05:00,84.46,84.515,84.435,84.455,1049200000.0
2009-03-19 03:10:00,84.45,84.475,84.395,84.395,1181800000.0
2009-03-19 03:15:00,84.4,84.445,84.38,84.4,671000000.0
2009-03-19 03:20:00,84.4,84.405,84.315,84.35,831800000.0
2009-03-19 03:25:00,84.35,84.35,84.295,84.3,466400000.0
2009-03-19 03:30:00,84.3,84.3,84.215,84.255,945800000.0
2009-03-19 03:35:00,84.26,84.29,84.185,84.22,1271000000.0
2009-03-19 03:40:00,84.225,84.255,84.18,84.215,974000000.0
2009-03-19 03:45:00,84.22,84.29,84.22,84.275,305800000.0
2009-03-19 03:50:00,84.28,84.305,84.255,84.27,292100000.0
2009-03-19 03:55:00,84.265,84.275,84.145,84.175,665600000.0
2009-03-19 04:00:00,84.175,84.235,84.145,84.15,965800000.0
2009-03-19 04:05:00,84.15,84.16,84.065,84.155,1577400000.0
2009-03-19 04:10:00,84.155,84.18,84.07,84.08,1201400000.0
2009-03-19 04:15:00,84.08,84.125,84.025,84.03,403000000.0
2009-03-19 04:20:00,84.03,84.13,84.0,84.035,740400000.0
2009-03-19 04:25:00,84.03,84.055,83.925,83.935,1067400000.0
2009-03-19 04:30:00,83.935,84.02,83.885,83.96,1367800000.0
2009-03-19 04:35:00,83.96,84.055,83.9,83.94,1011600000.0
2009-03-19 04:40:00,83.94,83.955,83.91,83.935,585000000.0
2009-03-19 04:45:00,83.93,83.94,83.85,83.87,1000800000.0
2009-03-19 04:50:00,83.87,83.87,83.81,83.825,1019800000.0
2009-03-19 04:55:00,83.83,83.915,83.805,83.885,1182200000.0
2009-03-19 05:00:00,83.895,83.96,83.875,83.925,1098400000.0
2009-03-19 05:05:00,83.925,83.94,83.875,83.885,848200000.0
2009-03-19 05:10:00,83.89,83.93,83.87,83.915,643400000.0
2009-03-19 05:15:00,83.915,83.92,83.835,83.885,638600000.0
2009-03-19 05:20:00,83.885,83.9,83.83,83.83,1292200000.0
2009-03-19 05:25:00,83.835,83.86,83.83,83.855,653400000.0
2009-03-19 05:30:00,83.85,83.865,83.805,83.86,781400000.0
2009-03-19 05:35:00,83.86,83.94,83.855,83.935,427400000.0
2009-03-19 05:40:00,83.935,84.0,83.925,83.955,1045000000.0
2009-03-19 05:45:00,83.95,84.025,83.925,84.0,1136800000.0
2009-03-19 05:50:00,84.0,84.0,83.885,83.91,1040200000.0
2009-03-19 05:55:00,83.915,84.0,83.91,83.97,600800000.0
2009-03-19 06:00:00,83.965,83.985,83.85,83.87,930000000.0
2009-03-19 06:05:00,83.87,83.915,83.825,83.85,757800000.0
2009-03-19 06:10:00,83.85,83.875,83.79,83.84,853000000.0
2009-03-19 06:15:00,83.84,83.87,83.835,83.835,593600000.0
2009-03-19 06:20:00,83.84,83.895,83.84,83.865,581800000.0
2009-03-19 06:25:00,83.865,83.94,83.86,83.935,513600000.0
2009-03-19 06:30:00,83.93,83.935,83.885,83.9,756200000.0
2009-03-19 06:35:00,83.9,83.92,83.865,83.9,650200000.0
2009-03-19 06:40:00,83.895,83.92,83.88,83.91,311600000.0
2009-03-19 06:45:00,83.905,83.99,83.885,83.9,783600000.0
2009-03-19 06:50:00,83.9,83.93,83.87,83.885,596400000.0
2009-03-19 06:55:00,83.9,83.915,83.845,83.88,778400000.0
2009-03-19 07:00:00,83.89,83.97,83.86,83.895,738600000.0
2009-03-19 07:05:00,83.9,83.9,83.76,83.765,905400000.0
2009-03-19 07:10:00,83.77,83.82,83.74,83.8,1133400000.0
2009-03-19 07:15:00,83.825,83.825,83.76,83.775,842400000.0
2009-03-19 07:20:00,83.775,83.855,83.765,83.835,782200000.0
2009-03-19 07:25:00,83.83,83.835,83.575,83.625,1151800000.0
2009-03-19 07:30:00,83.62,83.645,83.48,83.505,1414000000.0
2009-03-19 07:35:00,83.5,83.575,83.48,83.51,1414000000.0
2009-03-19 07:40:00,83.51,83.535,83.395,83.485,1244600000.0
2009-03-19 07:45:00,83.49,83.495,83.285,83.385,1368000000.0
2009-03-19 07:50:00,83.385,83.415,83.31,83.415,1085000000.0
2009-03-19 07:55:00,83.42,83.45,83.335,83.38,1094400000.0
2009-03-19 08:00:00,83.37,83.39,83.265,83.3,1444400000.0
2009-03-19 08:05:00,83.305,83.35,83.255,83.305,1000400000.0
2009-03-19 08:10:00,83.3,83.455,83.3,83.42,770200000.0
2009-03-19 08:15:00,83.42,83.585,83.41,83.46,1093800000.0
2009-03-19 08:20:00,83.46,83.495,83.4,83.485,1112800000.0
2009-03-19 08:25:00,83.485,83.565,83.46,83.505,909600000.0
2009-03-19 08:30:00,83.505,83.53,83.435,83.475,525600000.0
2009-03-19 08:35:00,83.475,83.495,83.46,83.475,351800000.0
2009-03-19 08:40:00,83.475,83.53,83.45,83.49,573600000.0
2009-03-19 08:45:00,83.49,83.545,83.49,83.54,645800000.0
2009-03-19 08:50:00,83.54,83.58,83.495,83.505,474600000.0
2009-03-19 08:55:00,83.51,83.52,83.45,83.52,849200000.0
2009-03-19 09:00:00,83.525,83.555,83.465,83.545,1257600000.0
2009-03-19 09:05:00,83.545,83.55,83.445,83.525,904400000.0
2009-03-19 09:10:00,83.515,83.535,83.415,83.505,826700000.0
2009-03-19 09:15:00,83.51,83.515,83.455,83.49,565000000.0
2009-03-19 09:20:00,83.49,83.615,83.49,83.615,1072200000.0
2009-03-19 09:25:00,83.615,83.62,83.515,83.56,1078600000.0
2009-03-19 09:30:00,83.55,83.59,83.495,83.505,1157600000.0
2009-03-19 09:35:00,83.515,83.65,83.505,83.645,1438300000.0
2009-03-19 09:40:00,83.65,83.705,83.6,83.64,1413800000.0
2009-03-19 09:45:00,83.635,83.775,83.605,83.75,1743200000.0
2009-03-19 09:50:00,83.745,83.78,83.635,83.635,1557200000.0
2009-03-19 09:55:00,83.635,83.78,83.635,83.735,1329400000.0
2009-03-19 10:00:00,83.745,83.975,83.745,83.93,2041800000.0
2009-03-19 10:05:00,83.915,83.985,83.875,83.91,1978800000.0
2009-03-19 10:10:00,83.905,84.13,83.885,84.1,1788200000.0
2009-03-19 10:15:00,84.095,84.12,84.0,84.01,1652400000.0
2009-03-19 10:20:00,84.01,84.075,83.94,83.95,1676400000.0
2009-03-19 10:25:00,83.955,84.045,83.92,83.985,1549800000.0
2009-03-19 10:30:00,83.98,84.04,83.905,83.905,1627400000.0
2009-03-19 10:35:00,83.925,83.95,83.88,83.9,1066800000.0
2009-03-19 10:40:00,83.905,83.98,83.9,83.91,1286600000.0
2009-03-19 10:45:00,83.91,83.925,83.85,83.86,1687600000.0
2009-03-19 10:50:00,83.86,83.895,83.79,83.82,1516200000.0
2009-03-19 10:55:00,83.82,83.855,83.8,83.81,1347000000.0
2009-03-19 11:00:00,83.81,83.975,83.78,83.935,1527200000.0
2009-03-19 11:05:00,83.94,83.95,83.8,83.83,1301600000.0
2009-03-19 11:10:00,83.825,83.975,83.77,83.8,1649400000.0
2009-03-19 11:15:00,83.8,83.805,83.675,83.75,1199600000.0
2009-03-19 11:20:00,83.755,83.815,83.72,83.795,1517900000.0
2009-03-19 11:25:00,83.795,83.8,83.7,83.71,1603000000.0
2009-03-19 11:30:00,83.71,83.8,83.675,83.77,1392000000.0
2009-03-19 11:35:00,83.76,83.81,83.655,83.7,1296600000.0
2009-03-19 11:40:00,83.695,83.81,83.69,83.785,1264400000.0
2009-03-19 11:45:00,83.79,83.85,83.785,83.835,1292800000.0
2009-03-19 11:50:00,83.835,83.9,83.835,83.88,1510400000.0
2009-03-19 11:55:00,83.9,83.98,83.87,83.955,1394800000.0
2009-03-19 12:00:00,83.955,84.025,83.925,84.01,1467800000.0
2009-03-19 12:05:00,84.01,84.01,83.965,83.985,1409100000.0
2009-03-19 12:10:00,83.985,84.145,83.98,84.135,1801800000.0
2009-03-19 12:15:00,84.135,84.145,84.05,84.07,1491200000.0
2009-03-19 12:20:00,84.075,84.11,83.98,84.005,1258500000.0
2009-03-19 12:25:00,84.0,84.005,83.925,83.975,1502000000.0
2009-03-19 12:30:00,83.975,83.985,83.91,83.96,1365800000.0
2009-03-19 12:35:00,83.96,83.97,83.855,83.905,1291400000.0
2009-03-19 12:40:00,83.91,83.94,83.855,83.87,1272999999.0
2009-03-19 12:45:00,83.865,83.96,83.865,83.92,1563200000.0
2009-03-19 12:50:00,83.92,83.925,83.84,83.915,1366000000.0
2009-03-19 12:55:00,83.915,84.0,83.91,83.92,1498400000.0
2009-03-19 13:00:00,83.92,83.99,83.89,83.965,1180800000.0
2009-03-19 13:05:00,83.96,83.97,83.85,83.87,1212000000.0
2009-03-19 13:10:00,83.865,83.895,83.825,83.855,1116400000.0
2009-03-19 13:15:00,83.855,83.895,83.81,83.81,1423600000.0
2009-03-19 13:20:00,83.82,83.85,83.715,83.72,1466800000.0
2009-03-19 13:25:00,83.725,83.815,83.695,83.765,1960400000.0
2009-03-19 13:30:00,83.765,83.83,83.68,83.69,1341800000.0
2009-03-19 13:35:00,83.69,83.7,83.565,83.61,1480300000.0
2009-03-19 13:40:00,83.61,83.89,83.51,83.88,1954000000.0
2009-03-19 13:45:00,83.885,83.895,83.67,83.825,2267100000.0
2009-03-19 13:50:00,83.815,83.935,83.745,83.875,1806199999.0
2009-03-19 13:55:00,83.87,83.89,83.785,83.845,1600900000.0
2009-03-19 14:00:00,83.845,83.885,83.705,83.875,2188600000.0
2009-03-19 14:05:00,83.865,83.875,83.765,83.77,1795900000.0
2009-03-19 14:10:00,83.775,83.855,83.765,83.85,1582800000.0
2009-03-19 14:15:00,83.85,84.11,83.775,84.01,2289700000.0
2009-03-19 14:20:00,84.02,84.19,83.945,84.07,1818499999.0
2009-03-19 14:25:00,84.08,84.165,84.005,84.005,1842100000.0
2009-03-19 14:30:00,84.005,84.215,83.94,84.1,1835500001.0
2009-03-19 14:35:00,84.095,84.285,84.09,84.165,2319400000.0
2009-03-19 14:40:00,84.185,84.2,84.075,84.11,1797000000.0
2009-03-19 14:45:00,84.11,84.235,84.11,84.205,1872000000.0
2009-03-19 14:50:00,84.21,84.245,84.15,84.185,1466200000.0
2009-03-19 14:55:00,84.185,84.22,84.075,84.085,1527000000.0
2009-03-19 15:00:00,84.1,84.235,84.085,84.205,1556400000.0
2009-03-19 15:05:00,84.205,84.255,84.15,84.225,1468800000.0
2009-03-19 15:10:00,84.225,84.295,84.145,84.27,1487400000.0
2009-03-19 15:15:00,84.27,84.345,84.2,84.29,1800200000.0
2009-03-19 15:20:00,84.295,84.31,84.15,84.275,1490800000.0
2009-03-19 15:25:00,84.275,84.295,84.125,84.205,1676500000.0
2009-03-19 15:30:00,84.205,84.255,84.145,84.2,2182500000.0
2009-03-19 15:35:00,84.2,84.215,84.085,84.18,2118000000.0
2009-03-19 15:40:00,84.175,84.205,84.06,84.115,1980600000.0
2009-03-19 15:45:00,84.105,84.155,84.07,84.105,1691300000.0
2009-03-19 15:50:00,84.115,84.15,84.055,84.105,1995700000.0
2009-03-19 15:55:00,84.085,84.14,84.04,84.065,1513800000.0
2009-03-19 16:00:00,84.065,84.14,84.055,84.1,1791000000.0
2009-03-19 16:05:00,84.11,84.135,83.98,84.015,1627200000.0
2009-03-19 16:10:00,84.015,84.115,83.95,83.995,1385400000.0
2009-03-19 16:15:00,84.0,84.13,83.98,84.1,1237800000.0
2009-03-19 16:20:00,84.1,84.185,84.1,84.175,1203200000.0
2009-03-19 16:25:00,84.165,84.23,83.965,84.0,1534000000.0
2009-03-19 16:30:00,83.945,84.035,83.54,83.67,2344100000.0
2009-03-19 16:35:00,83.675,83.795,83.595,83.68,2465100000.0
2009-03-19 16:40:00,83.695,83.765,83.67,83.765,2201100001.0
2009-03-19 16:45:00,83.76,83.76,83.655,83.715,1822000000.0
2009-03-19 16:50:00,83.71,83.785,83.68,83.755,1697800000.0
2009-03-19 16:55:00,83.755,83.85,83.715,83.79,1889700002.0
2009-03-19 17:00:00,83.795,83.925,83.75,83.81,2188500000.0
2009-03-19 17:05:00,83.81,83.815,83.7,83.725,2377200000.0
2009-03-19 17:10:00,83.73,83.875,83.725,83.875,2011200000.0
2009-03-19 17:15:00,83.875,83.955,83.76,83.765,2148200000.0
2009-03-19 17:20:00,83.765,83.8,83.615,83.685,1925200000.0
2009-03-19 17:25:00,83.69,83.705,83.49,83.585,1767000000.0
2009-03-19 17:30:00,83.585,83.68,83.485,83.66,1745100000.0
2009-03-19 17:35:00,83.655,83.7,83.625,83.68,1353600000.0
2009-03-19 17:40:00,83.675,83.775,83.625,83.75,1544200000.0
2009-03-19 17:45:00,83.75,83.975,83.74,83.76,1815900000.0
2009-03-19 17:50:00,83.765,83.92,83.755,83.875,1766600000.0
2009-03-19 17:55:00,83.875,83.99,83.86,83.895,1731700000.0
2009-03-19 18:00:00,83.9,83.91,83.75,83.75,1971800000.0
2009-03-19 18:05:00,83.75,83.97,83.695,83.96,1918400000.0
2009-03-19 18:10:00,83.96,83.99,83.83,83.865,1871500000.0
2009-03-19 18:15:00,83.87,83.905,83.76,83.79,2186400000.0
2009-03-19 18:20:00,83.79,83.82,83.755,83.805,1830000000.0
2009-03-19 18:25:00,83.8,83.81,83.74,83.76,1606000000.0
2009-03-19 18:30:00,83.755,83.81,83.715,83.76,1748000000.0
2009-03-19 18:35:00,83.775,83.775,83.64,83.68,1681200000.0
2009-03-19 18:40:00,83.675,83.8,83.655,83.785,1749000000.0
2009-03-19 18:45:00,83.785,83.795,83.735,83.745,1340800000.0
2009-03-19 18:50:00,83.74,83.75,83.685,83.725,1503600000.0
2009-03-19 18:55:00,83.725,83.78,83.71,83.765,997000000.0
2009-03-19 19:00:00,83.76,83.76,83.55,83.58,1842600000.0
2009-03-19 19:05:00,83.58,83.585,83.44,83.47,1949800000.0
2009-03-19 19:10:00,83.465,83.625,83.465,83.555,1563800000.0
2009-03-19 19:15:00,83.56,83.65,83.555,83.63,1176000000.0
2009-03-19 19:20:00,83.625,84.015,83.615,83.96,1356000000.0
2009-03-19 19:25:00,83.96,83.98,83.755,83.94,1337800000.0
2009-03-19 19:30:00,83.94,84.04,83.9,83.995,1584400000.0
2009-03-19 19:35:00,83.995,84.06,83.97,84.04,1257600000.0
2009-03-19 19:40:00,84.045,84.06,83.86,83.945,1004200000.0
2009-03-19 19:45:00,83.945,84.035,83.915,83.995,1317600000.0
2009-03-19 19:50:00,84.0,84.08,83.95,84.0,1260200000.0
2009-03-19 19:55:00,84.005,84.07,83.94,84.015,1379800000.0
2009-03-19 20:00:00,84.015,84.095,83.975,83.995,1569800000.0
2009-03-19 20:05:00,84.0,84.015,83.93,83.97,1337000000.0
2009-03-19 20:10:00,83.97,84.01,83.955,83.98,838400000.0
2009-03-19 20:15:00,83.975,84.02,83.905,83.925,1057800000.0
2009-03-19 20:20:00,83.925,83.985,83.92,83.955,1126600000.0
2009-03-19 20:25:00,83.955,83.99,83.905,83.965,720000000.0
2009-03-19 20:30:00,83.95,84.03,83.935,84.025,1153200000.0
2009-03-19 20:35:00,84.025,84.12,84.02,84.1,779000000.0
2009-03-19 20:40:00,84.1,84.13,84.015,84.025,1112400000.0
2009-03-19 20:45:00,84.025,84.115,84.0,84.015,1349800000.0
2009-03-19 20:50:00,83.97,84.055,83.95,84.04,802800000.0
2009-03-19 20:55:00,84.04,84.07,83.98,84.005,951200000.0
2009-03-19 21:00:00,84.005,84.055,84.0,84.045,530800000.0
2009-03-19 21:05:00,84.045,84.095,84.045,84.075,835400000.0
2009-03-19 21:10:00,84.09,84.11,84.035,84.085,712000000.0
2009-03-19 21:15:00,84.085,84.11,84.055,84.055,519400000.0
2009-03-19 21:20:00,84.055,84.055,83.955,83.955,460600000.0
2009-03-19 21:25:00,83.955,83.975,83.895,83.945,373000000.0
2009-03-19 21:30:00,83.945,84.05,83.945,83.995,529400000.0
2009-03-19 21:35:00,83.995,84.0,83.925,83.955,870400000.0
2009-03-19 21:40:00,83.96,84.055,83.92,84.035,624800000.0
2009-03-19 21:45:00,84.03,84.09,84.03,84.075,360400000.0
2009-03-19 21:50:00,84.08,84.145,84.045,84.11,441800000.0
2009-03-19 21:55:00,84.09,84.12,84.02,84.11,673600000.0
2009-03-19 22:00:00,84.105,84.125,84.05,84.07,318200000.0
2009-03-19 22:05:00,84.08,84.095,84.06,84.075,151200000.0
2009-03-19 22:10:00,84.08,84.085,84.035,84.045,195200000.0
2009-03-19 22:15:00,84.04,84.16,84.02,84.145,788400000.0
2009-03-19 22:20:00,84.14,84.155,84.045,84.08,340600000.0
2009-03-19 22:25:00,84.085,84.12,83.995,84.025,746200000.0
2009-03-19 22:30:00,84.02,84.035,84.0,84.035,155000000.0
2009-03-19 22:35:00,84.035,84.145,84.035,84.12,378400000.0
2009-03-19 22:40:00,84.13,84.15,84.08,84.12,207400000.0
2009-03-19 22:45:00,84.12,84.14,84.095,84.14,298000000.0
2009-03-19 22:50:00,84.14,84.155,84.13,84.135,168900000.0
2009-03-19 22:55:00,84.125,84.14,84.09,84.09,291600000.0
2009-03-19 23:00:00,84.077,84.11,84.006,84.095,280200000.0
2009-03-19 23:05:00,84.105,84.105,84.065,84.07,44400000.0
2009-03-19 23:10:00,84.07,84.115,84.031,84.055,127800000.0
2009-03-19 23:15:00,84.05,84.105,84.05,84.095,132200000.0
2009-03-19 23:20:00,84.09,84.115,84.068,84.07,139200000.0
2009-03-19 23:25:00,84.07,84.15,84.065,84.11,229600000.0
2009-03-19 23:30:00,84.115,84.17,84.105,84.145,157200000.0
2009-03-19 23:35:00,84.15,84.15,84.115,84.125,195000000.0
2009-03-19 23:40:00,84.14,84.145,84.115,84.125,125000000.0
2009-03-19 23:45:00,84.13,84.13,84.09,84.11,169400000.0
2009-03-19 23:50:00,84.11,84.16,84.09,84.105,248500000.0
2009-03-19 23:55:00,84.115,84.135,84.105,84.125,46400000.0
2009-03-20 00:00:00,84.12,84.145,84.09,84.125,147200000.0
2009-03-20 00:05:00,84.125,84.135,84.075,84.135,237800000.0
2009-03-20 00:10:00,84.135,84.14,84.135,84.135,102000000.0
2009-03-20 00:15:00,84.135,84.21,84.135,84.21,127000000.0
2009-03-20 00:20:00,84.205,84.205,84.165,84.17,211600000.0
2009-03-20 00:25:00,84.165,84.165,84.11,84.155,216000000.0
2009-03-20 00:30:00,84.15,84.16,84.075,84.09,554000000.0
2009-03-20 00:35:00,84.1,84.115,84.1,84.105,105800000.0
2009-03-20 00:40:00,84.105,84.215,84.105,84.125,510200000.0
2009-03-20 00:45:00,84.125,84.19,84.0,84.14,725600000.0
2009-03-20 00:50:00,84.135,84.135,84.075,84.11,478200000.0
2009-03-20 00:55:00,84.08,84.155,84.08,84.09,995200000.0
2009-03-20 01:00:00,84.09,84.18,84.08,84.17,1158600000.0
2009-03-20 01:05:00,84.17,84.195,84.095,84.18,601800000.0
2009-03-20 01:10:00,84.17,84.22,84.16,84.17,661800000.0
2009-03-20 01:15:00,84.165,84.17,84.11,84.16,875200000.0
2009-03-20 01:20:00,84.165,84.19,84.105,84.115,456200000.0
2009-03-20 01:25:00,84.115,84.145,84.11,84.14,211800000.0
2009-03-20 01:30:00,84.14,84.155,84.125,84.155,102000000.0
2009-03-20 01:35:00,84.15,84.17,84.09,84.13,417800000.0
2009-03-20 01:40:00,84.13,84.15,84.08,84.085,396000000.0
2009-03-20 01:45:00,84.08,84.11,84.08,84.105,222200000.0
2009-03-20 01:50:00,84.105,84.115,84.06,84.105,91200000.0
2009-03-20 01:55:00,84.11,84.145,84.08,84.095,785800000.0
2009-03-20 02:00:00,84.095,84.165,84.08,84.155,974200000.0
2009-03-20 02:05:00,84.155,84.165,84.125,84.13,191000000.0
2009-03-20 02:10:00,84.135,84.16,84.11,84.14,354400000.0
2009-03-20 02:15:00,84.14,84.225,84.135,84.225,385200000.0
2009-03-20 02:20:00,84.22,84.305,84.18,84.215,1084400000.0
2009-03-20 02:25:00,84.215,84.225,84.18,84.2,367000000.0
2009-03-20 02:30:00,84.2,84.215,84.175,84.19,428600000.0
2009-03-20 02:35:00,84.19,84.23,84.165,84.23,224400000.0
2009-03-20 02:40:00,84.225,84.265,84.22,84.245,394000000.0
2009-03-20 02:45:00,84.25,84.25,84.19,84.205,158600000.0
2009-03-20 02:50:00,84.21,84.21,84.175,84.205,107400000.0
2009-03-20 02:55:00,84.215,84.215,84.175,84.19,110600000.0
2009-03-20 03:00:00,84.19,84.245,84.185,84.24,146600000.0
2009-03-20 03:05:00,84.255,84.295,84.235,84.265,437800000.0
2009-03-20 03:10:00,84.27,84.335,84.26,84.31,557000000.0
2009-03-20 03:15:00,84.31,84.31,84.24,84.26,420800000.0
2009-03-20 03:20:00,84.255,84.26,84.165,84.195,420400000.0
2009-03-20 03:25:00,84.195,84.24,84.18,84.24,167600000.0
2009-03-20 03:30:00,84.235,84.29,84.235,84.25,237600000.0
2009-03-20 03:35:00,84.25,84.26,84.195,84.22,295400000.0
2009-03-20 03:40:00,84.215,84.25,84.215,84.225,541400000.0
2009-03-20 03:45:00,84.225,84.255,84.22,84.25,255400000.0
2009-03-20 03:50:00,84.25,84.265,84.24,84.24,346600000.0
2009-03-20 03:55:00,84.24,84.27,84.221,84.235,227600000.0
2009-03-20 04:00:00,84.23,84.27,84.2,84.205,396600000.0
2009-03-20 04:05:00,84.21,84.275,84.21,84.26,314200000.0
2009-03-20 04:10:00,84.255,84.28,84.209,84.225,231200000.0
2009-03-20 04:15:00,84.24,84.29,84.23,84.275,460400000.0
2009-03-20 04:20:00,84.28,84.3,84.24,84.255,798200000.0
2009-03-20 04:25:00,84.26,84.28,84.215,84.225,431600000.0
2009-03-20 04:30:00,84.22,84.27,84.195,84.265,589300000.0
2009-03-20 04:35:00,84.28,84.305,84.255,84.265,525200000.0
2009-03-20 04:40:00,84.26,84.27,84.21,84.235,154800000.0
2009-03-20 04:45:00,84.235,84.295,84.215,84.295,393600000.0
2009-03-20 04:50:00,84.29,84.29,84.225,84.235,667600000.0
2009-03-20 04:55:00,84.235,84.26,84.235,84.24,503400000.0
2009-03-20 05:00:00,84.235,84.28,84.225,84.28,538800000.0
2009-03-20 05:05:00,84.275,84.275,84.217,84.245,547400000.0
2009-03-20 05:10:00,84.245,84.335,84.22,84.23,1122200000.0
2009-03-20 05:15:00,84.23,84.275,84.22,84.22,761600000.0
2009-03-20 05:20:00,84.225,84.285,84.225,84.27,447000000.0
2009-03-20 05:25:00,84.27,84.325,84.25,84.305,982600000.0
2009-03-20 05:30:00,84.295,84.295,84.23,84.235,415600000.0
2009-03-20 05:35:00,84.24,84.275,84.235,84.26,426800000.0
2009-03-20 05:40:00,84.26,84.265,84.23,84.24,474800000.0
2009-03-20 05:45:00,84.235,84.27,84.23,84.27,234200000.0
2009-03-20 05:50:00,84.27,84.31,84.265,84.275,180800000.0
2009-03-20 05:55:00,84.275,84.315,84.23,84.255,611400000.0
2009-03-20 06:00:00,84.255,84.315,84.23,84.31,588400000.0
2009-03-20 06:05:00,84.31,84.345,84.3,84.34,257400000.0
2009-03-20 06:10:00,84.34,84.375,84.34,84.375,200200000.0
2009-03-20 06:15:00,84.38,84.445,84.355,84.415,548400000.0
2009-03-20 06:20:00,84.425,84.45,84.405,84.425,414800000.0
2009-03-20 06:25:00,84.425,84.435,84.375,84.4,201600000.0
2009-03-20 06:30:00,84.39,84.39,84.345,84.38,483800000.0
2009-03-20 06:35:00,84.365,84.385,84.31,84.32,305400000.0
2009-03-20 06:40:00,84.315,84.37,84.275,84.31,485800000.0
2009-03-20 06:45:00,84.315,84.33,84.255,84.28,385200000.0
2009-03-20 06:50:00,84.28,84.325,84.225,84.255,371200000.0
2009-03-20 06:55:00,84.245,84.285,84.23,84.25,471000000.0
2009-03-20 07:00:00,84.25,84.27,84.225,84.225,207000000.0
2009-03-20 07:05:00,84.23,84.335,84.22,84.31,442000000.0
2009-03-20 07:10:00,84.31,84.365,84.31,84.34,301000000.0
2009-03-20 07:15:00,84.34,84.345,84.285,84.29,388800000.0
2009-03-20 07:20:00,84.29,84.325,84.28,84.29,182800000.0
2009-03-20 07:25:00,84.29,84.305,84.251,84.29,352600000.0
2009-03-20 07:30:00,84.29,84.3,84.235,84.24,336400000.0
2009-03-20 07:35:00,84.24,84.26,84.225,84.255,294800000.0
2009-03-20 07:40:00,84.25,84.305,84.235,84.305,253600000.0
2009-03-20 07:45:00,84.3,84.35,84.3,84.32,314000000.0
2009-03-20 07:50:00,84.32,84.32,84.265,84.28,390800000.0
2009-03-20 07:55:00,84.28,84.29,84.25,84.255,278400000.0
2009-03-20 08:00:00,84.255,84.29,84.235,84.24,466600000.0
2009-03-20 08:05:00,84.25,84.25,84.205,84.22,155400000.0
2009-03-20 08:10:00,84.22,84.245,84.205,84.215,331000000.0
2009-03-20 08:15:00,84.215,84.235,84.19,84.21,220600000.0
2009-03-20 08:20:00,84.22,84.255,84.22,84.225,243200000.0
2009-03-20 08:25:00,84.22,84.255,84.155,84.23,360200000.0
2009-03-20 08:30:00,84.23,84.255,84.21,84.21,154000000.0
2009-03-20 08:35:00,84.21,84.28,84.19,84.21,384000000.0
2009-03-20 08:40:00,84.21,84.275,84.195,84.225,571400000.0
2009-03-20 08:45:00,84.225,84.26,84.2,84.205,309000000.0
2009-03-20 08:50:00,84.205,84.26,84.135,84.23,464800000.0
2009-03-20 08:55:00,84.225,84.225,84.185,84.225,261000000.0
2009-03-20 09:00:00,84.22,84.255,84.17,84.245,765200000.0
2009-03-20 09:05:00,84.25,84.305,84.21,84.275,899200000.0
2009-03-20 09:10:00,84.29,84.39,84.25,84.305,1140900000.0
2009-03-20 09:15:00,84.345,84.415,84.26,84.375,746000000.0
2009-03-20 09:20:00,84.37,84.455,84.37,84.43,669200000.0
2009-03-20 09:25:00,84.425,84.435,84.32,84.38,1010600000.0
2009-03-20 09:30:00,84.385,84.475,84.325,84.46,1116600000.0
2009-03-20 09:35:00,84.455,84.52,84.385,84.47,2067800000.0
2009-03-20 09:40:00,84.475,84.53,84.32,84.41,1781600000.0
2009-03-20 09:45:00,84.395,84.485,84.33,84.42,1793500000.0
2009-03-20 09:50:00,84.425,84.435,84.26,84.325,1208000000.0
2009-03-20 09:55:00,84.325,84.36,84.215,84.265,1807600000.0
2009-03-20 10:00:00,84.265,84.335,84.195,84.325,1259400000.0
2009-03-20 10:05:00,84.32,84.385,84.26,84.315,1302200000.0
2009-03-20 10:10:00,84.305,84.34,84.28,84.335,1254000000.0
2009-03-20 10:15:00,84.335,84.445,84.29,84.445,1379700000.0
2009-03-20 10:20:00,84.445,84.475,84.275,84.285,1461400000.0
2009-03-20 10:25:00,84.285,84.375,84.285,84.35,941600000.0
2009-03-20 10:30:00,84.35,84.44,84.32,84.43,1289600000.0
2009-03-20 10:35:00,84.43,84.435,84.315,84.38,1285400000.0
2009-03-20 10:40:00,84.385,84.435,84.345,84.38,1067600000.0
2009-03-20 10:45:00,84.38,84.445,84.325,84.33,1480200000.0
2009-03-20 10:50:00,84.325,84.47,84.325,84.42,1305000000.0
2009-03-20 10:55:00,84.415,84.48,84.41,84.425,903800000.0
2009-03-20 11:00:00,84.425,84.425,84.32,84.355,922100000.0
2009-03-20 11:05:00,84.365,84.44,84.335,84.41,713200000.0
2009-03-20 11:10:00,84.4,84.575,84.39,84.57,1008400000.0
2009-03-20 11:15:00,84.57,84.585,84.45,84.515,910600000.0
2009-03-20 11:20:00,84.515,84.575,84.505,84.515,1223700000.0
2009-03-20 11:25:00,84.51,84.53,84.41,84.455,1140000000.0
2009-03-20 11:30:00,84.45,84.465,84.375,84.385,1340600000.0
2009-03-20 11:35:00,84.385,84.46,84.37,84.45,1110400000.0
2009-03-20 11:40:00,84.455,84.56,84.43,84.43,1234200000.0
2009-03-20 11:45:00,84.425,84.6,84.425,84.535,1654600000.0
2009-03-20 11:50:00,84.535,84.565,84.46,84.51,1459600000.0
2009-03-20 11:55:00,84.51,84.565,84.495,84.5,1505200000.0
2009-03-20 12:00:00,84.5,84.64,84.475,84.565,1730900000.0
2009-03-20 12:05:00,84.56,84.625,84.535,84.535,1543400000.0
2009-03-20 12:10:00,84.535,84.61,84.505,84.575,1723800000.0
2009-03-20 12:15:00,84.59,84.635,84.51,84.575,2047200000.0
2009-03-20 12:20:00,84.575,84.68,84.52,84.62,1713700000.0
2009-03-20 12:25:00,84.62,84.69,84.58,84.655,1331000000.0
2009-03-20 12:30:00,84.655,84.83,84.61,84.805,2100400000.0
2009-03-20 12:35:00,84.805,84.85,84.665,84.7,1621500000.0
2009-03-20 12:40:00,84.705,84.74,84.605,84.665,1759100000.0
2009-03-20 12:45:00,84.665,84.78,84.585,84.73,1474400000.0
2009-03-20 12:50:00,84.73,84.9,84.685,84.76,1611000000.0
2009-03-20 12:55:00,84.765,84.825,84.69,84.76,1749700000.0
2009-03-20 13:00:00,84.76,84.795,84.71,84.76,1490400000.0
2009-03-20 13:05:00,84.765,84.83,84.725,84.745,1473200000.0
2009-03-20 13:10:00,84.745,84.875,84.745,84.875,1186400000.0
2009-03-20 13:15:00,84.875,84.885,84.755,84.79,2163900000.0
2009-03-20 13:20:00,84.79,84.855,84.77,84.855,1463600000.0
2009-03-20 13:25:00,84.855,84.905,84.815,84.88,1200400000.0
2009-03-20 13:30:00,84.895,84.97,84.865,84.89,1331700000.0
2009-03-20 13:35:00,84.895,84.935,84.81,84.845,1331400000.0
2009-03-20 13:40:00,84.845,84.93,84.82,84.92,1027000000.0
2009-03-20 13:45:00,84.91,84.965,84.845,84.855,1578200000.0
2009-03-20 13:50:00,84.855,84.94,84.825,84.88,1728400000.0
2009-03-20 13:55:00,84.88,84.895,84.83,84.84,1431200000.0
2009-03-20 14:00:00,84.845,84.94,84.84,84.855,1269600000.0
2009-03-20 14:05:00,84.855,84.93,84.845,84.925,1067800000.0
2009-03-20 14:10:00,84.92,84.92,84.785,84.82,1310400000.0
2009-03-20 14:15:00,84.825,84.89,84.735,84.805,1320400000.0
2009-03-20 14:20:00,84.805,84.915,84.805,84.87,1324000000.0
2009-03-20 14:25:00,84.875,84.98,84.87,84.945,1609400000.0
2009-03-20 14:30:00,84.945,84.99,84.91,84.95,1710200000.0
2009-03-20 14:35:00,84.955,85.01,84.93,84.945,1001200000.0
2009-03-20 14:40:00,84.945,85.035,84.935,85.015,1444200000.0
2009-03-20 14:45:00,85.02,85.07,84.95,84.99,1535200000.0
2009-03-20 14:50:00,84.99,85.025,84.93,84.95,958800000.0
2009-03-20 14:55:00,84.95,85.01,84.925,84.995,786200000.0
2009-03-20 15:00:00,85.0,85.105,84.945,85.09,1541600000.0
2009-03-20 15:05:00,85.09,85.1,84.91,84.915,1561400000.0
2009-03-20 15:10:00,84.915,84.98,84.86,84.915,1889300000.0
2009-03-20 15:15:00,84.92,84.985,84.915,84.95,1583000000.0
2009-03-20 15:20:00,84.95,85.05,84.935,85.035,1244400000.0
2009-03-20 15:25:00,85.03,85.095,85.025,85.06,1218400000.0
2009-03-20 15:30:00,85.055,85.105,85.035,85.055,871600000.0
2009-03-20 15:35:00,85.055,85.115,85.025,85.08,1355200000.0
2009-03-20 15:40:00,85.08,85.14,85.015,85.135,1195000000.0
2009-03-20 15:45:00,85.13,85.165,85.115,85.135,1156600000.0
2009-03-20 15:50:00,85.145,85.22,85.115,85.18,1403600000.0
2009-03-20 15:55:00,85.19,85.265,85.15,85.2,1180200000.0
2009-03-20 16:00:00,85.2,85.36,85.195,85.2,1835900000.0
2009-03-20 16:05:00,85.2,85.26,85.075,85.11,1978000001.0
2009-03-20 16:10:00,85.11,85.2,85.075,85.1,1723800000.0
2009-03-20 16:15:00,85.1,85.145,85.01,85.015,1419299999.0
2009-03-20 16:20:00,85.02,85.085,85.01,85.07,1509800000.0
2009-03-20 16:25:00,85.075,85.11,85.02,85.055,1283200000.0
2009-03-20 16:30:00,85.05,85.095,85.0,85.0,1389600000.0
2009-03-20 16:35:00,85.005,85.095,84.995,85.085,1319200000.0
2009-03-20 16:40:00,85.08,85.11,85.0,85.035,1822900000.0
2009-03-20 16:45:00,85.035,85.07,84.985,85.03,1274600000.0
2009-03-20 16:50:00,85.03,85.07,84.975,85.015,1513500000.0
2009-03-20 16:55:00,85.015,85.09,85.01,85.075,1356600000.0
2009-03-20 17:00:00,85.075,85.305,85.06,85.28,1948900000.0
2009-03-20 17:05:00,85.28,85.29,85.195,85.2,1949800000.0
2009-03-20 17:10:00,85.205,85.27,85.175,85.25,1475000000.0
2009-03-20 17:15:00,85.255,85.305,85.225,85.28,1124400000.0
2009-03-20 17:20:00,85.3,85.405,85.27,85.32,1522500000.0
2009-03-20 17:25:00,85.32,85.425,85.32,85.39,2037400000.0
2009-03-20 17:30:00,85.395,85.47,85.375,85.385,2346800000.0
2009-03-20 17:35:00,85.38,85.415,85.335,85.335,1887600000.0
2009-03-20 17:40:00,85.335,85.425,85.25,85.41,2111800000.0
2009-03-20 17:45:00,85.41,85.425,85.345,85.355,1954400000.0
2009-03-20 17:50:00,85.35,85.45,85.31,85.395,2146200000.0
2009-03-20 17:55:00,85.395,85.54,85.325,85.54,1755900000.0
2009-03-20 18:00:00,85.54,85.55,85.46,85.48,1760100000.0
2009-03-20 18:05:00,85.48,85.5,85.4,85.415,1610200000.0
2009-03-20 18:10:00,85.41,85.455,85.335,85.39,1844400000.0
2009-03-20 18:15:00,85.395,85.415,85.31,85.37,1625000000.0
2009-03-20 18:20:00,85.37,85.375,85.26,85.26,1482400000.0
2009-03-20 18:25:00,85.25,85.325,85.205,85.29,1661400000.0
2009-03-20 18:30:00,85.29,85.305,85.225,85.275,1001800000.0
2009-03-20 18:35:00,85.27,85.275,85.11,85.15,1585400000.0
2009-03-20 18:40:00,85.15,85.155,85.06,85.08,1653600000.0
2009-03-20 18:45:00,85.08,85.155,85.07,85.115,1385600000.0
2009-03-20 18:50:00,85.12,85.175,85.1,85.175,1196600000.0
2009-03-20 18:55:00,85.175,85.175,84.985,85.095,1581000000.0
2009-03-20 19:00:00,85.105,85.11,84.9,85.03,1989300000.0
2009-03-20 19:05:00,85.035,85.095,84.97,85.005,1563200000.0
2009-03-20 19:10:00,85.005,85.045,84.95,84.985,936200000.0
2009-03-20 19:15:00,84.985,84.99,84.885,84.89,1470200000.0
2009-03-20 19:20:00,84.89,84.985,84.825,84.92,1467200000.0
2009-03-20 19:25:00,84.94,84.98,84.895,84.945,1162800000.0
2009-03-20 19:30:00,84.945,85.07,84.915,85.025,1132400000.0
2009-03-20 19:35:00,85.025,85.025,84.94,84.955,717800000.0
2009-03-20 19:40:00,84.955,84.97,84.875,84.9,737000000.0
2009-03-20 19:45:00,84.895,84.915,84.855,84.865,1111200000.0
2009-03-20 19:50:00,84.865,84.895,84.845,84.855,847800000.0
2009-03-20 19:55:00,84.855,84.925,84.845,84.915,1120600000.0
2009-03-20 20:00:00,84.905,84.915,84.865,84.89,776600000.0
2009-03-20 20:05:00,84.91,84.93,84.82,84.825,1000000000.0
2009-03-20 20:10:00,84.825,84.93,84.775,84.79,1073200000.0
2009-03-20 20:15:00,84.79,84.855,84.775,84.83,786800000.0
2009-03-20 20:20:00,84.83,84.885,84.83,84.87,745600000.0
2009-03-20 20:25:00,84.875,84.875,84.815,84.87,511000000.0
2009-03-20 20:30:00,84.87,84.93,84.865,84.905,626200000.0
2009-03-20 20:35:00,84.905,84.91,84.87,84.89,569600000.0
2009-03-20 20:40:00,84.885,84.895,84.845,84.88,553000000.0
2009-03-20 20:45:00,84.89,84.905,84.87,84.89,650600000.0
2009-03-20 20:50:00,84.89,84.925,84.86,84.875,409200000.0
2009-03-20 20:55:00,84.87,84.95,84.855,84.935,733200000.0
2009-03-20 21:00:00,84.935,84.975,84.925,84.93,718600000.0
2009-03-20 21:05:00,84.935,84.985,84.93,84.96,379800000.0
2009-03-20 21:10:00,84.96,84.98,84.935,84.94,250600000.0
2009-03-20 21:15:00,84.94,84.945,84.855,84.865,503400000.0
2009-03-20 21:20:00,84.87,84.93,84.87,84.93,480000000.0
2009-03-20 21:25:00,84.925,84.965,84.91,84.935,227600000.0
2009-03-20 21:30:00,84.93,84.97,84.925,84.945,668800000.0
2009-03-20 21:35:00,84.945,84.98,84.925,84.93,505000000.0
2009-03-20 21:40:00,84.93,84.94,84.89,84.905,559800000.0
2009-03-20 21:45:00,84.905,84.925,84.895,84.91,534400000.0
2009-03-20 21:50:00,84.915,84.96,84.875,84.905,616400000.0
2009-03-20 21:55:00,84.9,84.95,84.875,84.915,687000000.0
2009-03-20 22:00:00,84.91,84.935,84.88,84.93,499600000.0
2009-03-20 22:05:00,84.935,84.935,84.875,84.875,293800000.0
2009-03-20 22:10:00,84.875,84.96,84.875,84.925,217200000.0
2009-03-20 22:15:00,84.925,84.945,84.91,84.915,269000000.0
2009-03-20 22:20:00,84.92,84.975,84.85,84.875,266600000.0
2009-03-20 22:25:00,84.87,84.895,84.805,84.88,178200000.0
2009-03-20 22:30:00,84.89,84.935,84.88,84.935,125800000.0
2009-03-20 22:35:00,84.935,84.97,84.93,84.955,164000000.0
2009-03-20 22:40:00,84.97,85.005,84.955,84.97,304600000.0
2009-03-20 22:45:00,84.97,85.02,84.96,85.005,292400000.0
2009-03-20 22:50:00,85.02,85.04,84.96,85.035,230000000.0
2009-03-20 22:55:00,85.035,85.105,85.035,85.075,138800000.0
2009-03-22 23:00:00,84.98,84.98,84.885,84.885,22000000.0
2009-03-22 23:05:00,84.921,84.995,84.9,84.975,63800000.0
2009-03-22 23:10:00,84.98,85.025,84.975,85.0,46000000.0
2009-03-22 23:15:00,85.01,85.045,84.995,85.04,22000000.0
2009-03-22 23:20:00,85.035,85.06,85.005,85.03,32000000.0
2009-03-22 23:25:00,85.025,85.03,84.97,85.005,38000000.0
2009-03-22 23:30:00,85.01,85.01,84.97,85.0,65400000.0
2009-03-22 23:35:00,84.995,85.02,84.935,85.01,13600000.0
2009-03-22 23:40:00,85.015,85.055,84.975,85.05,101400000.0
2009-03-22 23:45:00,85.055,85.11,85.045,85.09,51200000.0
2009-03-22 23:50:00,85.095,85.14,85.04,85.07,84000000.0
2009-03-22 23:55:00,85.06,85.08,85.0,85.035,63000000.0
2009-03-23 00:00:00,85.04,85.04,84.84,84.87,379200000.0
2009-03-23 00:05:00,84.865,84.97,84.85,84.95,461200000.0
2009-03-23 00:10:00,84.95,85.005,84.915,85.005,376600000.0
2009-03-23 00:15:00,85.015,85.095,84.93,85.05,641600000.0
2009-03-23 00:20:00,85.055,85.15,85.04,85.135,405200000.0
2009-03-23 00:25:00,85.14,85.26,85.01,85.255,494200000.0
2009-03-23 00:30:00,85.25,85.31,85.185,85.265,445200000.0
2009-03-23 00:35:00,85.265,85.275,85.17,85.18,301600000.0
2009-03-23 00:40:00,85.18,85.205,85.115,85.135,317200000.0
2009-03-23 00:45:00,85.135,85.15,85.1,85.135,249800000.0
2009-03-23 00:50:00,85.135,85.135,85.075,85.11,194400000.0
2009-03-23 00:55:00,85.11,85.12,85.07,85.095,192200000.0
2009-03-23 01:00:00,85.09,85.225,85.09,85.105,360200000.0
2009-03-23 01:05:00,85.1,85.12,85.03,85.105,293200000.0
2009-03-23 01:10:00,85.11,85.145,85.075,85.12,718400000.0
2009-03-23 01:15:00,85.12,85.155,85.085,85.13,1167200000.0
2009-03-23 01:20:00,85.125,85.13,85.095,85.12,203400000.0
2009-03-23 01:25:00,85.12,85.12,85.06,85.07,677000000.0
2009-03-23 01:30:00,85.07,85.105,85.055,85.075,628600000.0
2009-03-23 01:35:00,85.08,85.135,85.06,85.115,811600000.0
2009-03-23 01:40:00,85.12,85.25,85.095,85.235,1033800000.0
2009-03-23 01:45:00,85.235,85.26,85.195,85.225,824600000.0
2009-03-23 01:50:00,85.22,85.27,85.19,85.25,426600000.0
2009-03-23 01:55:00,85.25,85.28,85.22,85.25,575400000.0
2009-03-23 02:00:00,85.245,85.285,85.185,85.225,1199400000.0
2009-03-23 02:05:00,85.225,85.295,85.215,85.26,997800000.0
2009-03-23 02:10:00,85.26,85.265,85.225,85.23,316200000.0
2009-03-23 02:15:00,85.235,85.31,85.235,85.25,576200000.0
2009-03-23 02:20:00,85.25,85.26,85.195,85.205,429800000.0
2009-03-23 02:25:00,85.205,85.32,85.2,85.3,419600000.0
2009-03-23 02:30:00,85.295,85.345,85.275,85.335,360800000.0
2009-03-23 02:35:00,85.345,85.47,85.335,85.455,1181400000.0
2009-03-23 02:40:00,85.44,85.555,85.43,85.54,795200000.0
2009-03-23 02:45:00,85.535,85.535,85.435,85.435,870600000.0
2009-03-23 02:50:00,85.435,85.505,85.405,85.445,787600000.0
2009-03-23 02:55:00,85.425,85.43,85.26,85.285,1146000000.0
2009-03-23 03:00:00,85.29,85.37,85.265,85.29,730600000.0
2009-03-23 03:05:00,85.29,85.305,85.245,85.28,506000000.0
2009-03-23 03:10:00,85.285,85.4,85.275,85.37,668400000.0
2009-03-23 03:15:00,85.365,85.435,85.32,85.395,881000000.0
2009-03-23 03:20:00,85.4,85.425,85.335,85.38,801800000.0
2009-03-23 03:25:00,85.385,85.575,85.38,85.56,1173000000.0
2009-03-23 03:30:00,85.57,85.58,85.49,85.515,608600000.0
2009-03-23 03:35:00,85.51,85.53,85.48,85.49,641800000.0
2009-03-23 03:40:00,85.495,85.54,85.495,85.495,514200000.0
2009-03-23 03:45:00,85.49,85.535,85.46,85.52,289400000.0
2009-03-23 03:50:00,85.525,85.545,85.485,85.505,514200000.0
2009-03-23 03:55:00,85.505,85.585,85.49,85.535,826200000.0
2009-03-23 04:00:00,85.54,85.66,85.535,85.545,1200000000.0
2009-03-23 04:05:00,85.545,85.65,85.535,85.58,620800000.0
2009-03-23 04:10:00,85.595,85.72,85.585,85.645,982200000.0
2009-03-23 04:15:00,85.655,85.745,85.64,85.705,784600000.0
2009-03-23 04:20:00,85.705,85.745,85.69,85.74,373600000.0
2009-03-23 04:25:00,85.74,85.8,85.715,85.77,790400000.0
2009-03-23 04:30:00,85.77,85.87,85.765,85.835,1164800000.0
2009-03-23 04:35:00,85.84,85.89,85.81,85.82,688600000.0
2009-03-23 04:40:00,85.815,85.915,85.745,85.885,954000000.0
2009-03-23 04:45:00,85.885,85.895,85.775,85.795,931600000.0
2009-03-23 04:50:00,85.795,85.8,85.76,85.77,251200000.0
2009-03-23 04:55:00,85.765,85.78,85.69,85.72,318800000.0
2009-03-23 05:00:00,85.72,85.815,85.715,85.815,182800000.0
2009-03-23 05:05:00,85.815,85.815,85.77,85.785,222000000.0
2009-03-23 05:10:00,85.785,85.825,85.75,85.755,522200000.0
2009-03-23 05:15:00,85.76,85.79,85.73,85.735,387800000.0
2009-03-23 05:20:00,85.735,85.735,85.65,85.665,520800000.0
2009-03-23 05:25:00,85.665,85.7,85.66,85.685,302000000.0
2009-03-23 05:30:00,85.685,85.77,85.685,85.745,747200000.0
2009-03-23 05:35:00,85.745,85.825,85.735,85.805,609600000.0
2009-03-23 05:40:00,85.8,85.85,85.8,85.805,732800000.0
2009-03-23 05:45:00,85.805,85.845,85.78,85.8,441000000.0
2009-03-23 05:50:00,85.8,85.84,85.73,85.785,845800000.0
2009-03-23 05:55:00,85.795,85.82,85.77,85.785,326600000.0
2009-03-23 06:00:00,85.775,85.81,85.755,85.77,691800000.0
2009-03-23 06:05:00,85.77,85.78,85.725,85.73,467800000.0
2009-03-23 06:10:00,85.735,85.755,85.705,85.74,279000000.0
2009-03-23 06:15:00,85.745,85.765,85.73,85.735,315600000.0
2009-03-23 06:20:00,85.73,85.77,85.715,85.75,327600000.0
2009-03-23 06:25:00,85.755,85.765,85.72,85.74,343600000.0
2009-03-23 06:30:00,85.735,85.77,85.72,85.72,318600000.0
2009-03-23 06:35:00,85.725,85.725,85.635,85.655,414700000.0
2009-03-23 06:40:00,85.655,85.68,85.615,85.63,401800000.0
2009-03-23 06:45:00,85.63,85.63,85.575,85.575,515800000.0
2009-03-23 06:50:00,85.57,85.615,85.53,85.535,1069200000.0
2009-03-23 06:55:00,85.535,85.585,85.495,85.585,770800000.0
2009-03-23 07:00:00,85.585,85.635,85.55,85.595,562000000.0
2009-03-23 07:05:00,85.59,85.635,85.58,85.59,448000000.0
2009-03-23 07:10:00,85.57,85.59,85.535,85.55,489000000.0
2009-03-23 07:15:00,85.54,85.585,85.515,85.53,370000000.0
2009-03-23 07:20:00,85.535,85.575,85.51,85.565,267800000.0
2009-03-23 07:25:00,85.56,85.635,85.535,85.605,351800000.0
2009-03-23 07:30:00,85.6,85.63,85.58,85.59,405600000.0
2009-03-23 07:35:00,85.59,85.615,85.565,85.615,645400000.0
2009-03-23 07:40:00,85.61,85.69,85.61,85.635,706400000.0
2009-03-23 07:45:00,85.625,85.67,85.61,85.655,444800000.0
2009-03-23 07:50:00,85.65,85.67,85.61,85.615,368400000.0
2009-03-23 07:55:00,85.615,85.635,85.545,85.585,594800000.0
2009-03-23 08:00:00,85.59,85.66,85.59,85.595,683600000.0
2009-03-23 08:05:00,85.59,85.65,85.555,85.635,571000000.0
2009-03-23 08:10:00,85.635,85.67,85.61,85.66,721200000.0
2009-03-23 08:15:00,85.66,85.74,85.645,85.735,688800000.0
2009-03-23 08:20:00,85.725,85.76,85.69,85.715,605000000.0
2009-03-23 08:25:00,85.725,85.77,85.72,85.76,277900000.0
2009-03-23 08:30:00,85.765,85.81,85.71,85.805,1023000000.0
2009-03-23 08:35:00,85.8,85.82,85.735,85.765,991400000.0
2009-03-23 08:40:00,85.765,85.81,85.745,85.755,776000000.0
2009-03-23 08:45:00,85.76,85.815,85.75,85.775,438000000.0
2009-03-23 08:50:00,85.78,85.815,85.76,85.785,522000000.0
2009-03-23 08:55:00,85.78,85.81,85.77,85.77,343800000.0
2009-03-23 09:00:00,85.77,85.805,85.745,85.785,894800000.0
2009-03-23 09:05:00,85.785,85.815,85.75,85.755,490400000.0
2009-03-23 09:10:00,85.755,85.825,85.75,85.77,1217400000.0
2009-03-23 09:15:00,85.77,85.835,85.74,85.835,1112000000.0
2009-03-23 09:20:00,85.835,85.845,85.715,85.75,1454000000.0
2009-03-23 09:25:00,85.75,85.78,85.565,85.63,1698000000.0
2009-03-23 09:30:00,85.63,85.69,85.55,85.655,1719600000.0
2009-03-23 09:35:00,85.655,85.665,85.575,85.595,1736000000.0
2009-03-23 09:40:00,85.595,85.645,85.57,85.625,1019200000.0
2009-03-23 09:45:00,85.625,85.68,85.61,85.62,1374600000.0
2009-03-23 09:50:00,85.62,85.685,85.59,85.65,1403800000.0
2009-03-23 09:55:00,85.65,85.725,85.61,85.635,2061200000.0
2009-03-23 10:00:00,85.63,85.665,85.55,85.65,1395200000.0
2009-03-23 10:05:00,85.645,85.81,85.63,85.705,1383200000.0
2009-03-23 10:10:00,85.695,85.73,85.57,85.63,1955600000.0
2009-03-23 10:15:00,85.625,85.76,85.6,85.76,1482800000.0
2009-03-23 10:20:00,85.775,85.85,85.755,85.79,1138400000.0
2009-03-23 10:25:00,85.79,85.79,85.63,85.685,1472200000.0
2009-03-23 10:30:00,85.675,85.81,85.675,85.795,898800000.0
2009-03-23 10:35:00,85.81,85.825,85.74,85.76,825400000.0
2009-03-23 10:40:00,85.79,85.835,85.77,85.83,1310800000.0
2009-03-23 10:45:00,85.83,85.9,85.79,85.87,1488700000.0
2009-03-23 10:50:00,85.875,85.89,85.715,85.775,1220900000.0
2009-03-23 10:55:00,85.775,85.845,85.74,85.785,1481200000.0
2009-03-23 11:00:00,85.785,85.865,85.62,85.78,1699700000.0
2009-03-23 11:05:00,85.775,85.775,85.615,85.68,1051700000.0
2009-03-23 11:10:00,85.685,85.7,85.435,85.5,1504500000.0
2009-03-23 11:15:00,85.505,85.62,85.485,85.62,1331600000.0
2009-03-23 11:20:00,85.62,85.71,85.59,85.62,2052000000.0
2009-03-23 11:25:00,85.62,85.64,85.53,85.565,1637800000.0
2009-03-23 11:30:00,85.565,85.575,85.525,85.57,1635400000.0
2009-03-23 11:35:00,85.57,85.7,85.54,85.645,1748200000.0
2009-03-23 11:40:00,85.645,85.745,85.615,85.62,1705400000.0
2009-03-23 11:45:00,85.62,85.665,85.585,85.625,1484600000.0
2009-03-23 11:50:00,85.63,85.665,85.59,85.665,1003200000.0
2009-03-23 11:55:00,85.665,85.755,85.635,85.66,1773400000.0
2009-03-23 12:00:00,85.655,85.77,85.63,85.68,1533600000.0
2009-03-23 12:05:00,85.68,85.745,85.655,85.675,1406900000.0
2009-03-23 12:10:00,85.67,85.695,85.63,85.645,1036600000.0
2009-03-23 12:15:00,85.65,85.715,85.64,85.705,1428400000.0
2009-03-23 12:20:00,85.705,85.81,85.665,85.79,1030800000.0
2009-03-23 12:25:00,85.79,85.845,85.755,85.77,1501600000.0
2009-03-23 12:30:00,85.77,85.805,85.695,85.72,1374500001.0
2009-03-23 12:35:00,85.725,85.725,85.68,85.695,1053800000.0
2009-03-23 12:40:00,85.695,85.73,85.665,85.68,1177400000.0
2009-03-23 12:45:00,85.68,85.755,85.67,85.74,961000000.0
2009-03-23 12:50:00,85.74,85.8,85.675,85.675,1324800000.0
2009-03-23 12:55:00,85.68,85.76,85.675,85.735,1505200000.0
2009-03-23 13:00:00,85.74,85.91,85.68,85.895,1423100000.0
2009-03-23 13:05:00,85.895,85.95,85.89,85.91,1168600000.0
2009-03-23 13:10:00,85.915,85.935,85.89,85.92,507400000.0
2009-03-23 13:15:00,85.92,86.05,85.92,86.035,1579600000.0
2009-03-23 13:20:00,86.035,86.125,85.995,86.095,1787100000.0
2009-03-23 13:25:00,86.095,86.125,86.02,86.075,1476200000.0
2009-03-23 13:30:00,86.065,86.07,85.945,86.01,966000000.0
2009-03-23 13:35:00,86.015,86.06,86.01,86.03,1082000000.0
2009-03-23 13:40:00,86.035,86.045,85.98,85.98,879600000.0
2009-03-23 13:45:00,85.985,85.995,85.915,85.935,1307799998.0
2009-03-23 13:50:00,85.93,85.955,85.88,85.885,1376900000.0
2009-03-23 13:55:00,85.885,85.91,85.825,85.875,983400000.0
2009-03-23 14:00:00,85.875,85.92,85.775,85.79,1249300000.0
2009-03-23 14:05:00,85.795,85.82,85.715,85.795,1653600000.0
2009-03-23 14:10:00,85.795,85.86,85.715,85.79,1496200000.0
2009-03-23 14:15:00,85.785,85.82,85.7,85.74,1468800000.0
2009-03-23 14:20:00,85.745,85.795,85.625,85.7,1692500000.0
2009-03-23 14:25:00,85.705,85.775,85.685,85.775,1488800000.0
2009-03-23 14:30:00,85.785,85.795,85.68,85.72,1098200001.0
2009-03-23 14:35:00,85.725,85.78,85.705,85.755,792000000.0
2009-03-23 14:40:00,85.755,85.795,85.725,85.79,1056200000.0
2009-03-23 14:45:00,85.78,85.92,85.74,85.9,1396400000.0
2009-03-23 14:50:00,85.9,85.965,85.835,85.87,1556000000.0
2009-03-23 14:55:00,85.87,85.88,85.765,85.79,1743900000.0
2009-03-23 15:00:00,85.79,85.84,85.755,85.805,1436699999.0
2009-03-23 15:05:00,85.805,85.805,85.68,85.73,1497400000.0
2009-03-23 15:10:00,85.73,85.735,85.595,85.655,1806400000.0
2009-03-23 15:15:00,85.66,85.74,85.655,85.705,1459200000.0
2009-03-23 15:20:00,85.705,85.705,85.585,85.6,1293100000.0
2009-03-23 15:25:00,85.61,85.61,85.495,85.51,1435800000.0
2009-03-23 15:30:00,85.51,85.645,85.505,85.645,1642900000.0
2009-03-23 15:35:00,85.645,85.77,85.645,85.72,1546000000.0
2009-03-23 15:40:00,85.72,85.78,85.67,85.725,1662100000.0
2009-03-23 15:45:00,85.725,85.845,85.64,85.645,1733900000.0
2009-03-23 15:50:00,85.655,85.83,85.615,85.695,2004000000.0
2009-03-23 15:55:00,85.69,85.76,85.65,85.7,1976500000.0
2009-03-23 16:00:00,85.7,85.92,85.65,85.89,1866300000.0
2009-03-23 16:05:00,85.885,85.885,85.75,85.865,1483500000.0
2009-03-23 16:10:00,85.865,85.865,85.76,85.8,1405700000.0
2009-03-23 16:15:00,85.8,85.97,85.78,85.915,1613600000.0
2009-03-23 16:20:00,85.915,85.985,85.9,85.915,1609400000.0
2009-03-23 16:25:00,85.92,85.94,85.855,85.89,1420600000.0
2009-03-23 16:30:00,85.89,85.93,85.835,85.855,1359000000.0
2009-03-23 16:35:00,85.855,85.97,85.855,85.97,1103400000.0
2009-03-23 16:40:00,85.97,85.985,85.845,85.88,1162800000.0
2009-03-23 16:45:00,85.885,85.955,85.88,85.9,1394200000.0
2009-03-23 16:50:00,85.895,85.915,85.82,85.87,1308200000.0
2009-03-23 16:55:00,85.875,86.14,85.875,86.115,1444200000.0
2009-03-23 17:00:00,86.11,86.125,85.97,86.055,1458300000.0
2009-03-23 17:05:00,86.055,86.12,85.985,86.025,1425500000.0
2009-03-23 17:10:00,86.025,86.095,85.96,85.975,1036700000.0
2009-03-23 17:15:00,85.975,86.04,85.96,86.005,726000000.0
2009-03-23 17:20:00,86.015,86.015,85.915,85.975,938100000.0
2009-03-23 17:25:00,85.975,86.08,85.92,86.08,1557400000.0
2009-03-23 17:30:00,86.09,86.095,86.025,86.06,1302400000.0
2009-03-23 17:35:00,86.065,86.065,85.98,86.05,856400000.0
2009-03-23 17:40:00,86.05,86.075,85.97,86.025,1071000000.0
2009-03-23 17:45:00,86.025,86.095,86.02,86.07,1207900000.0
2009-03-23 17:50:00,86.075,86.135,86.045,86.115,1528500000.0
2009-03-23 17:55:00,86.105,86.205,86.085,86.17,1386900000.0
2009-03-23 18:00:00,86.17,86.215,86.15,86.18,1485600000.0
2009-03-23 18:05:00,86.175,86.18,86.105,86.16,964800000.0
2009-03-23 18:10:00,86.16,86.21,86.15,86.155,702600000.0
2009-03-23 18:15:00,86.155,86.195,86.145,86.17,656000000.0
2009-03-23 18:20:00,86.17,86.205,86.055,86.105,954700000.0
2009-03-23 18:25:00,86.105,86.16,86.055,86.16,923800000.0
2009-03-23 18:30:00,86.165,86.22,86.14,86.17,1158000000.0
2009-03-23 18:35:00,86.175,86.18,86.075,86.105,760400000.0
2009-03-23 18:40:00,86.105,86.14,86.07,86.09,750200000.0
2009-03-23 18:45:00,86.09,86.135,86.06,86.11,662400000.0
2009-03-23 18:50:00,86.11,86.19,86.09,86.14,1223800000.0
2009-03-23 18:55:00,86.15,86.225,86.075,86.09,1545400000.0
2009-03-23 19:00:00,86.105,86.13,86.06,86.085,854400000.0
2009-03-23 19:05:00,86.09,86.115,86.02,86.07,1137000000.0
2009-03-23 19:10:00,86.075,86.26,86.07,86.255,1615800000.0
2009-03-23 19:15:00,86.255,86.27,86.195,86.215,1295400000.0
2009-03-23 19:20:00,86.215,86.31,86.205,86.245,1438900000.0
2009-03-23 19:25:00,86.245,86.305,86.215,86.24,1317400000.0
2009-03-23 19:30:00,86.24,86.29,86.21,86.21,1105800000.0
2009-03-23 19:35:00,86.215,86.22,86.16,86.19,1025800000.0
2009-03-23 19:40:00,86.19,86.195,86.14,86.145,823200000.0
2009-03-23 19:45:00,86.145,86.21,86.09,86.16,982600000.0
2009-03-23 19:50:00,86.16,86.19,86.07,86.105,1458600000.0
2009-03-23 19:55:00,86.105,86.13,86.035,86.04,1089600000.0
2009-03-23 20:00:00,86.045,86.105,86.035,86.09,958800000.0
2009-03-23 20:05:00,86.095,86.105,86.055,86.065,650200000.0
2009-03-23 20:10:00,86.07,86.1,86.04,86.08,693800000.0
2009-03-23 20:15:00,86.08,86.085,86.035,86.055,779000000.0
2009-03-23 20:20:00,86.06,86.17,86.055,86.105,760000000.0
2009-03-23 20:25:00,86.105,86.17,86.105,86.16,959200000.0
2009-03-23 20:30:00,86.16,86.225,86.14,86.15,1026400000.0
2009-03-23 20:35:00,86.15,86.15,86.095,86.1,720000000.0
2009-03-23 20:40:00,86.1,86.185,86.095,86.185,568000000.0
2009-03-23 20:45:00,86.18,86.205,86.145,86.19,764200000.0
2009-03-23 20:50:00,86.19,86.205,86.15,86.195,1126600000.0
2009-03-23 20:55:00,86.2,86.23,86.145,86.23,1085600000.0
2009-03-23 21:00:00,86.23,86.23,86.105,86.11,824600000.0
2009-03-23 21:05:00,86.11,86.135,86.085,86.12,592200000.0
2009-03-23 21:10:00,86.12,86.16,86.1,86.14,464000000.0
2009-03-23 21:15:00,86.14,86.205,86.14,86.165,647000000.0
2009-03-23 21:20:00,86.165,86.2,86.105,86.115,557200000.0
2009-03-23 21:25:00,86.12,86.18,86.11,86.175,542600000.0
2009-03-23 21:30:00,86.18,86.18,86.12,86.125,461200000.0
2009-03-23 21:35:00,86.13,86.18,86.13,86.165,345200000.0
2009-03-23 21:40:00,86.165,86.22,86.155,86.2,599000000.0
2009-03-23 21:45:00,86.205,86.3,86.2,86.275,750600000.0
2009-03-23 21:50:00,86.275,86.285,86.2,86.215,653000000.0
2009-03-23 21:55:00,86.215,86.34,86.175,86.33,1029400000.0
2009-03-23 22:00:00,86.33,86.33,86.225,86.285,785800000.0
2009-03-23 22:05:00,86.285,86.325,86.27,86.325,813600000.0
2009-03-23 22:10:00,86.32,86.37,86.31,86.33,643200000.0
2009-03-23 22:15:00,86.335,86.36,86.235,86.265,821700000.0
2009-03-23 22:20:00,86.27,86.305,86.205,86.22,489600000.0
2009-03-23 22:25:00,86.22,86.25,86.205,86.245,486800000.0
2009-03-23 22:30:00,86.245,86.285,86.23,86.235,431400000.0
2009-03-23 22:35:00,86.184,86.245,86.15,86.175,371600000.0
2009-03-23 22:40:00,86.18,86.19,86.165,86.165,155800000.0
2009-03-23 22:45:00,86.16,86.19,86.145,86.165,318400000.0
2009-03-23 22:50:00,86.16,86.175,86.11,86.135,364800000.0
2009-03-23 22:55:00,86.135,86.18,86.13,86.18,302400000.0
2009-03-23 23:00:00,86.16,86.215,86.15,86.18,161200000.0
2009-03-23 23:05:00,86.19,86.22,86.19,86.195,56200000.0
2009-03-23 23:10:00,86.19,86.22,86.175,86.215,89400000.0
2009-03-23 23:15:00,86.205,86.23,86.17,86.215,182200000.0
2009-03-23 23:20:00,86.21,86.28,86.2,86.26,93000000.0
2009-03-23 23:25:00,86.255,86.275,86.255,86.255,45000000.0
2009-03-23 23:30:00,86.255,86.295,86.219,86.244,269800000.0
2009-03-23 23:35:00,86.27,86.305,86.245,86.26,247800000.0
2009-03-23 23:40:00,86.255,86.31,86.21,86.275,370400000.0
2009-03-23 23:45:00,86.275,86.28,86.24,86.255,168200000.0
2009-03-23 23:50:00,86.245,86.315,86.2,86.305,174400000.0
2009-03-23 23:55:00,86.3,86.31,86.28,86.3,124800000.0
2009-03-24 00:00:00,86.305,86.32,86.26,86.32,519400000.0
2009-03-24 00:05:00,86.31,86.31,86.25,86.27,533600000.0
2009-03-24 00:10:00,86.27,86.27,86.17,86.205,696200000.0
2009-03-24 00:15:00,86.2,86.235,86.18,86.195,473600000.0
2009-03-24 00:20:00,86.19,86.23,86.19,86.225,372200000.0
2009-03-24 00:25:00,86.225,86.225,86.16,86.17,637200000.0
2009-03-24 00:30:00,86.175,86.185,86.155,86.155,476000000.0
2009-03-24 00:35:00,86.16,86.175,86.155,86.16,322000000.0
2009-03-24 00:40:00,86.155,86.2,86.155,86.17,225400000.0
2009-03-24 00:45:00,86.17,86.235,86.17,86.18,297200000.0
2009-03-24 00:50:00,86.175,86.22,86.165,86.165,343600000.0
2009-03-24 00:55:00,86.155,86.185,86.155,86.185,288700000.0
2009-03-24 01:00:00,86.185,86.2,86.175,86.185,190000000.0
2009-03-24 01:05:00,86.185,86.28,86.175,86.255,658200000.0
2009-03-24 01:10:00,86.265,86.305,86.265,86.29,300600000.0
2009-03-24 01:15:00,86.295,86.32,86.275,86.3,226400000.0
2009-03-24 01:20:00,86.31,86.315,86.254,86.315,343600000.0
2009-03-24 01:25:00,86.325,86.43,86.315,86.395,705600000.0
2009-03-24 01:30:00,86.4,86.405,86.345,86.39,526800000.0
2009-03-24 01:35:00,86.385,86.4,86.29,86.29,534600000.0
2009-03-24 01:40:00,86.295,86.3,86.25,86.3,623600000.0
2009-03-24 01:45:00,86.3,86.36,86.295,86.335,532000000.0
2009-03-24 01:50:00,86.335,86.35,86.265,86.275,440200000.0
2009-03-24 01:55:00,86.275,86.31,86.25,86.255,534000000.0
2009-03-24 02:00:00,86.255,86.27,86.225,86.24,698200000.0
2009-03-24 02:05:00,86.24,86.28,86.235,86.265,380000000.0
2009-03-24 02:10:00,86.26,86.335,86.24,86.305,695600000.0
2009-03-24 02:15:00,86.31,86.515,86.31,86.47,1309000000.0
2009-03-24 02:20:00,86.485,86.58,86.445,86.55,1113200000.0
2009-03-24 02:25:00,86.56,86.56,86.47,86.555,1098200000.0
2009-03-24 02:30:00,86.555,86.64,86.555,86.585,975200000.0
2009-03-24 02:35:00,86.58,86.66,86.54,86.625,679400000.0
2009-03-24 02:40:00,86.625,86.715,86.61,86.68,719800000.0
2009-03-24 02:45:00,86.675,86.825,86.675,86.775,937200000.0
2009-03-24 02:50:00,86.775,87.0,86.775,86.985,1444800000.0
2009-03-24 02:55:00,87.0,87.02,86.87,86.9,1035200000.0
2009-03-24 03:00:00,86.9,86.94,86.83,86.84,952600000.0
2009-03-24 03:05:00,86.835,86.88,86.805,86.865,936800000.0
2009-03-24 03:10:00,86.86,87.185,86.85,87.165,1182800000.0
2009-03-24 03:15:00,87.16,87.21,87.055,87.1,893000000.0
2009-03-24 03:20:00,87.1,87.11,86.955,86.985,1384000000.0
2009-03-24 03:25:00,86.985,87.055,86.94,86.97,843600000.0
2009-03-24 03:30:00,87.005,87.025,86.96,86.97,899600000.0
2009-03-24 03:35:00,86.96,86.97,86.9,86.935,660600000.0
2009-03-24 03:40:00,86.93,87.025,86.91,86.975,1308600000.0
2009-03-24 03:45:00,86.975,86.985,86.92,86.955,728200000.0
2009-03-24 03:50:00,86.96,87.035,86.945,87.03,539200000.0
2009-03-24 03:55:00,87.035,87.07,87.02,87.07,482200000.0
2009-03-24 04:00:00,87.07,87.115,87.065,87.105,748200000.0
2009-03-24 04:05:00,87.105,87.13,87.085,87.115,702600000.0
2009-03-24 04:10:00,87.125,87.145,87.105,87.115,533200000.0
2009-03-24 04:15:00,87.115,87.335,87.115,87.29,1546300000.0
2009-03-24 04:20:00,87.28,87.28,87.185,87.225,657000000.0
2009-03-24 04:25:00,87.22,87.22,87.12,87.15,702600000.0
2009-03-24 04:30:00,87.145,87.155,87.025,87.035,709400000.0
2009-03-24 04:35:00,87.035,87.065,86.965,87.05,441600000.0
2009-03-24 04:40:00,87.05,87.11,87.05,87.065,364600000.0
2009-03-24 04:45:00,87.06,87.065,87.01,87.035,283800000.0
2009-03-24 04:50:00,87.035,87.085,87.03,87.06,260400000.0
2009-03-24 04:55:00,87.055,87.105,87.045,87.07,325200000.0
2009-03-24 05:00:00,87.07,87.075,87.03,87.035,275200000.0
2009-03-24 05:05:00,87.03,87.06,86.97,87.02,512600000.0
2009-03-24 05:10:00,87.015,87.02,86.96,86.975,494200000.0
2009-03-24 05:15:00,86.975,87.025,86.97,87.015,361000000.0
2009-03-24 05:20:00,87.02,87.035,86.985,87.01,530800000.0
2009-03-24 05:25:00,87.01,87.07,87.0,87.07,376800000.0
2009-03-24 05:30:00,87.07,87.105,87.045,87.065,372300000.0
2009-03-24 05:35:00,87.06,87.06,87.02,87.025,252000000.0
2009-03-24 05:40:00,87.02,87.025,86.98,87.0,207200000.0
2009-03-24 05:45:00,87.01,87.01,86.985,86.995,201200000.0
2009-03-24 05:50:00,87.015,87.105,86.99,87.045,462000000.0
2009-03-24 05:55:00,87.04,87.07,86.975,86.985,636600000.0
2009-03-24 06:00:00,86.985,87.02,86.965,87.015,666400000.0
2009-03-24 06:05:00,87.015,87.13,87.015,87.13,705400000.0
2009-03-24 06:10:00,87.14,87.14,87.095,87.1,476800000.0
2009-03-24 06:15:00,87.09,87.09,87.045,87.045,244000000.0
2009-03-24 06:20:00,87.05,87.075,87.005,87.03,522200000.0
2009-03-24 06:25:00,87.03,87.095,86.985,87.09,757700000.0
2009-03-24 06:30:00,87.09,87.1,87.035,87.08,610200000.0
2009-03-24 06:35:00,87.08,87.11,87.055,87.11,382000000.0
2009-03-24 06:40:00,87.11,87.19,87.105,87.18,772500000.0
2009-03-24 06:45:00,87.185,87.185,87.08,87.15,780600000.0
2009-03-24 06:50:00,87.145,87.15,87.045,87.075,499600000.0
2009-03-24 06:55:00,87.075,87.09,87.025,87.055,513000000.0
2009-03-24 07:00:00,87.055,87.085,87.025,87.085,800000000.0
2009-03-24 07:05:00,87.085,87.11,87.07,87.085,295000000.0
2009-03-24 07:10:00,87.085,87.275,87.07,87.24,927600000.0
2009-03-24 07:15:00,87.245,87.35,87.21,87.315,729000000.0
2009-03-24 07:20:00,87.315,87.315,87.225,87.285,486200000.0
2009-03-24 07:25:00,87.285,87.44,87.265,87.4,921600000.0
2009-03-24 07:30:00,87.39,87.475,87.355,87.415,881300000.0
2009-03-24 07:35:00,87.415,87.5,87.395,87.435,679800000.0
2009-03-24 07:40:00,87.44,87.54,87.425,87.495,1017200000.0
2009-03-24 07:45:00,87.49,87.495,87.45,87.475,634400000.0
2009-03-24 07:50:00,87.475,87.59,87.425,87.575,1147800000.0
2009-03-24 07:55:00,87.575,87.715,87.565,87.585,1118200000.0
2009-03-24 08:00:00,87.575,87.58,87.495,87.54,892400000.0
2009-03-24 08:05:00,87.535,87.58,87.485,87.495,680600000.0
2009-03-24 08:10:00,87.495,87.535,87.465,87.495,629200000.0
2009-03-24 08:15:00,87.505,87.525,87.435,87.455,699000000.0
2009-03-24 08:20:00,87.445,87.465,87.375,87.4,680400000.0
2009-03-24 08:25:00,87.4,87.46,87.4,87.44,409600000.0
2009-03-24 08:30:00,87.44,87.6,87.44,87.575,936200000.0
2009-03-24 08:35:00,87.575,87.605,87.545,87.605,582000000.0
2009-03-24 08:40:00,87.605,87.615,87.455,87.495,1186600000.0
2009-03-24 08:45:00,87.49,87.56,87.465,87.485,1157200000.0
2009-03-24 08:50:00,87.495,87.565,87.425,87.425,660200000.0
2009-03-24 08:55:00,87.425,87.425,87.245,87.245,978000000.0
2009-03-24 09:00:00,87.245,87.395,87.245,87.385,1303400000.0
2009-03-24 09:05:00,87.385,87.46,87.375,87.425,784400000.0
2009-03-24 09:10:00,87.425,87.515,87.385,87.455,862200000.0
2009-03-24 09:15:00,87.46,87.475,87.34,87.365,751800000.0
2009-03-24 09:20:00,87.365,87.415,87.315,87.375,1155300000.0
2009-03-24 09:25:00,87.375,87.5,87.305,87.41,1416800000.0
2009-03-24 09:30:00,87.41,87.585,87.41,87.56,1514300000.0
2009-03-24 09:35:00,87.56,87.575,87.44,87.52,1442200000.0
2009-03-24 09:40:00,87.525,87.625,87.43,87.46,1587900000.0
2009-03-24 09:45:00,87.465,87.525,87.435,87.47,1847000000.0
2009-03-24 09:50:00,87.47,87.525,87.415,87.425,1620000000.0
2009-03-24 09:55:00,87.425,87.5,87.355,87.405,1949300000.0
2009-03-24 10:00:00,87.405,87.525,87.33,87.49,1959500000.0
2009-03-24 10:05:00,87.485,87.595,87.33,87.34,1777200000.0
2009-03-24 10:10:00,87.335,87.335,87.17,87.215,2091400000.0
2009-03-24 10:15:00,87.215,87.24,87.105,87.19,2073100000.0
2009-03-24 10:20:00,87.185,87.26,87.115,87.115,1428000000.0
2009-03-24 10:25:00,87.115,87.135,87.07,87.135,1728899998.0
2009-03-24 10:30:00,87.13,87.155,87.02,87.065,1958400000.0
2009-03-24 10:35:00,87.06,87.26,87.06,87.255,1631200000.0
2009-03-24 10:40:00,87.26,87.29,87.22,87.275,1329400000.0
2009-03-24 10:45:00,87.275,87.365,87.26,87.27,947000000.0
2009-03-24 10:50:00,87.265,87.335,87.25,87.325,1552600000.0
2009-03-24 10:55:00,87.33,87.405,87.31,87.34,1130000000.0
2009-03-24 11:00:00,87.325,87.41,87.32,87.355,1391400000.0
2009-03-24 11:05:00,87.36,87.5,87.325,87.485,1325200000.0
2009-03-24 11:10:00,87.48,87.52,87.43,87.45,1667800000.0
2009-03-24 11:15:00,87.455,87.47,87.34,87.4,1213200000.0
2009-03-24 11:20:00,87.395,87.405,87.28,87.325,1539800000.0
2009-03-24 11:25:00,87.32,87.345,87.25,87.31,1160200000.0
2009-03-24 11:30:00,87.31,87.47,87.3,87.365,1474000000.0
2009-03-24 11:35:00,87.37,87.41,87.335,87.34,1440600000.0
2009-03-24 11:40:00,87.34,87.395,87.3,87.35,1423800000.0
2009-03-24 11:45:00,87.345,87.37,87.245,87.265,1217199999.0
2009-03-24 11:50:00,87.26,87.295,87.15,87.165,1291400000.0
2009-03-24 11:55:00,87.17,87.19,87.105,87.12,1105400000.0
2009-03-24 12:00:00,87.125,87.125,86.995,87.12,1616200000.0
2009-03-24 12:05:00,87.115,87.14,87.06,87.13,1897800000.0
2009-03-24 12:10:00,87.125,87.23,87.085,87.19,1468600000.0
2009-03-24 12:15:00,87.19,87.23,87.08,87.105,1311000000.0
2009-03-24 12:20:00,87.105,87.18,87.09,87.15,1185600000.0
2009-03-24 12:25:00,87.15,87.175,87.09,87.145,1030600000.0
2009-03-24 12:30:00,87.14,87.17,87.005,87.045,1521800000.0
2009-03-24 12:35:00,87.04,87.085,86.98,87.07,1684100000.0
2009-03-24 12:40:00,87.075,87.135,87.05,87.09,1260799999.0
2009-03-24 12:45:00,87.09,87.145,87.07,87.08,874200000.0
2009-03-24 12:50:00,87.08,87.245,87.065,87.195,1519700000.0
2009-03-24 12:55:00,87.195,87.215,87.145,87.165,943200000.0
2009-03-24 13:00:00,87.17,87.295,87.155,87.285,1157400000.0
2009-03-24 13:05:00,87.28,87.305,87.215,87.255,1164600000.0
2009-03-24 13:10:00,87.255,87.26,87.155,87.19,1133200000.0
2009-03-24 13:15:00,87.19,87.225,87.14,87.165,935000000.0
2009-03-24 13:20:00,87.16,87.18,87.015,87.03,1211600000.0
2009-03-24 13:25:00,87.025,87.055,86.925,86.96,1642800000.0
2009-03-24 13:30:00,86.98,87.065,86.94,87.065,1198200000.0
2009-03-24 13:35:00,87.06,87.07,86.98,87.0,680600000.0
2009-03-24 13:40:00,87.0,87.05,86.985,87.02,1176600000.0
2009-03-24 13:45:00,87.02,87.135,87.01,87.08,951500000.0
2009-03-24 13:50:00,87.08,87.115,87.01,87.04,1251300000.0
2009-03-24 13:55:00,87.04,87.08,87.025,87.06,1379800000.0
2009-03-24 14:00:00,87.06,87.17,87.055,87.13,1427000000.0
2009-03-24 14:05:00,87.125,87.175,87.08,87.135,1220000000.0
2009-03-24 14:10:00,87.14,87.175,87.125,87.165,1114200000.0
2009-03-24 14:15:00,87.16,87.19,87.125,87.135,941500000.0
2009-03-24 14:20:00,87.135,87.2,87.115,87.2,1059800000.0
2009-03-24 14:25:00,87.2,87.245,87.135,87.205,1086800000.0
2009-03-24 14:30:00,87.215,87.235,87.17,87.19,878200000.0
2009-03-24 14:35:00,87.185,87.195,87.155,87.165,1015200000.0
2009-03-24 14:40:00,87.17,87.195,87.1,87.125,1287200000.0
2009-03-24 14:45:00,87.125,87.14,87.04,87.05,1445600000.0
2009-03-24 14:50:00,87.05,87.075,86.94,87.035,1361500000.0
2009-03-24 14:55:00,87.035,87.06,86.935,86.96,1334300000.0
2009-03-24 15:00:00,86.96,86.965,86.905,86.92,1213400000.0
2009-03-24 15:05:00,86.94,86.945,86.875,86.92,1200300000.0
2009-03-24 15:10:00,86.92,86.94,86.845,86.875,1387400000.0
2009-03-24 15:15:00,86.88,86.91,86.79,86.85,1790400000.0
2009-03-24 15:20:00,86.845,86.98,86.83,86.965,1674500000.0
2009-03-24 15:25:00,86.955,86.97,86.91,86.945,1257600000.0
2009-03-24 15:30:00,86.945,87.03,86.92,86.95,1039100000.0
2009-03-24 15:35:00,86.95,87.0,86.935,87.0,1214700000.0
2009-03-24 15:40:00,86.995,87.125,86.95,87.125,1498200000.0
2009-03-24 15:45:00,87.125,87.155,87.045,87.07,1563100000.0
2009-03-24 15:50:00,87.075,87.115,87.025,87.115,1426600000.0
2009-03-24 15:55:00,87.12,87.185,87.085,87.125,1618900000.0
2009-03-24 16:00:00,87.13,87.37,87.09,87.33,2128200000.0
2009-03-24 16:05:00,87.325,87.385,87.28,87.32,1569000000.0
2009-03-24 16:10:00,87.33,87.385,87.31,87.315,1401400000.0
2009-03-24 16:15:00,87.315,87.35,87.28,87.305,1250000000.0
2009-03-24 16:20:00,87.305,87.37,87.25,87.32,1600800000.0
2009-03-24 16:25:00,87.32,87.365,87.315,87.345,1561800000.0
2009-03-24 16:30:00,87.35,87.365,87.27,87.305,1254300000.0
2009-03-24 16:35:00,87.3,87.36,87.245,87.31,1346799999.0
2009-03-24 16:40:00,87.31,87.44,87.285,87.325,1606600000.0
2009-03-24 16:45:00,87.325,87.325,87.1,87.215,1798700000.0
2009-03-24 16:50:00,87.215,87.24,87.08,87.08,1553000000.0
2009-03-24 16:55:00,87.08,87.13,86.975,86.99,1347000000.0
2009-03-24 17:00:00,86.995,87.0,86.86,86.915,1712700000.0
2009-03-24 17:05:00,86.91,86.945,86.825,86.925,1281400000.0
2009-03-24 17:10:00,86.92,86.98,86.875,86.89,1317200000.0
2009-03-24 17:15:00,86.89,86.955,86.88,86.915,1554000000.0
2009-03-24 17:20:00,86.915,87.005,86.905,87.005,1209400000.0
2009-03-24 17:25:00,87.005,87.045,86.975,86.985,1073000000.0
2009-03-24 17:30:00,86.985,87.0,86.84,86.895,1617600000.0
2009-03-24 17:35:00,86.89,86.95,86.815,86.845,1612800000.0
2009-03-24 17:40:00,86.84,86.875,86.795,86.83,1163700000.0
2009-03-24 17:45:00,86.835,86.85,86.74,86.755,1861400000.0
2009-03-24 17:50:00,86.75,86.78,86.66,86.705,2070400000.0
2009-03-24 17:55:00,86.705,86.725,86.64,86.695,1468800000.0
2009-03-24 18:00:00,86.71,86.765,86.685,86.75,1747000001.0
2009-03-24 18:05:00,86.75,86.805,86.735,86.785,1309400000.0
2009-03-24 18:10:00,86.79,86.975,86.785,86.91,1744400000.0
2009-03-24 18:15:00,86.92,87.015,86.895,86.985,1534000000.0
2009-03-24 18:20:00,86.99,87.14,86.96,87.135,1814300000.0
2009-03-24 18:25:00,87.135,87.135,87.035,87.07,1822200000.0
2009-03-24 18:30:00,87.07,87.11,86.995,87.01,1409600000.0
2009-03-24 18:35:00,87.01,87.025,86.92,86.975,1276200000.0
2009-03-24 18:40:00,86.975,87.02,86.96,86.99,895400000.0
2009-03-24 18:45:00,86.99,86.99,86.91,86.965,1091400000.0
2009-03-24 18:50:00,86.965,87.045,86.95,87.035,1167400000.0
2009-03-24 18:55:00,87.035,87.06,86.98,87.05,836800000.0
2009-03-24 19:00:00,87.045,87.07,86.99,87.045,1179600000.0
2009-03-24 19:05:00,87.05,87.06,86.98,86.995,1085200000.0
2009-03-24 19:10:00,86.995,87.025,86.935,86.99,1347800000.0
2009-03-24 19:15:00,86.99,87.045,86.965,87.01,1249800000.0
2009-03-24 19:20:00,87.01,87.17,87.005,87.145,1338000000.0
2009-03-24 19:25:00,87.155,87.185,87.0,87.0,1562600000.0
2009-03-24 19:30:00,86.995,87.0,86.78,86.855,1543800000.0
2009-03-24 19:35:00,86.86,86.94,86.795,86.845,1463400000.0
2009-03-24 19:40:00,86.845,86.86,86.695,86.79,1387000000.0
2009-03-24 19:45:00,86.795,86.895,86.795,86.815,1058800000.0
2009-03-24 19:50:00,86.83,86.915,86.775,86.785,1126200000.0
2009-03-24 19:55:00,86.78,86.795,86.73,86.79,1291000000.0
2009-03-24 20:00:00,86.79,86.875,86.775,86.845,1345600000.0
2009-03-24 20:05:00,86.84,86.905,86.835,86.88,1342000000.0
2009-03-24 20:10:00,86.89,87.04,86.87,86.915,1724200000.0
2009-03-24 20:15:00,86.915,86.935,86.805,86.82,1644000000.0
2009-03-24 20:20:00,86.82,86.885,86.81,86.84,1315000000.0
2009-03-24 20:25:00,86.84,86.885,86.81,86.885,1003600000.0
2009-03-24 20:30:00,86.885,86.995,86.8,86.8,1881600000.0
2009-03-24 20:35:00,86.8,86.94,86.79,86.88,1775200000.0
2009-03-24 20:40:00,86.875,86.99,86.845,86.92,1530200000.0
2009-03-24 20:45:00,86.925,86.935,86.84,86.89,1195800000.0
2009-03-24 20:50:00,86.89,86.91,86.8,86.845,1260600000.0
2009-03-24 20:55:00,86.84,86.855,86.775,86.84,1451200000.0
2009-03-24 21:00:00,86.84,86.87,86.785,86.785,763200000.0
2009-03-24 21:05:00,86.79,86.815,86.675,86.69,829000000.0
2009-03-24 21:10:00,86.69,86.695,86.605,86.62,1009400000.0
2009-03-24 21:15:00,86.62,86.79,86.615,86.79,1056000000.0
2009-03-24 21:20:00,86.79,86.82,86.76,86.76,651600000.0
2009-03-24 21:25:00,86.765,86.775,86.69,86.715,752600000.0
2009-03-24 21:30:00,86.71,86.73,86.54,86.59,1083500000.0
2009-03-24 21:35:00,86.59,86.605,86.5,86.545,1270600000.0
2009-03-24 21:40:00,86.545,86.66,86.505,86.545,918600000.0
2009-03-24 21:45:00,86.54,86.565,86.505,86.53,1087600000.0
2009-03-24 21:50:00,86.525,86.595,86.51,86.54,1252000000.0
2009-03-24 21:55:00,86.54,86.565,86.335,86.39,1051600000.0
2009-03-24 22:00:00,86.39,86.4,86.295,86.35,870600000.0
2009-03-24 22:05:00,86.355,86.415,86.34,86.39,855400000.0
2009-03-24 22:10:00,86.39,86.39,86.325,86.335,627200000.0
2009-03-24 22:15:00,86.345,86.385,86.31,86.315,584200000.0
2009-03-24 22:20:00,86.32,86.36,86.31,86.33,609200000.0
2009-03-24 22:25:00,86.33,86.37,86.31,86.325,486000000.0
2009-03-24 22:30:00,86.325,86.395,86.315,86.39,477800000.0
2009-03-24 22:35:00,86.39,86.46,86.375,86.455,382200000.0
2009-03-24 22:40:00,86.455,86.48,86.44,86.47,366400000.0
2009-03-24 22:45:00,86.465,86.545,86.445,86.475,391400000.0
2009-03-24 22:50:00,86.475,86.505,86.43,86.465,290200000.0
2009-03-24 22:55:00,86.47,86.495,86.425,86.455,206600000.0
2009-03-24 23:00:00,86.445,86.52,86.43,86.43,75600000.0
2009-03-24 23:05:00,86.435,86.46,86.34,86.39,138600000.0
2009-03-24 23:10:00,86.39,86.405,86.31,86.37,138200000.0
2009-03-24 23:15:00,86.37,86.38,86.34,86.365,210000000.0
2009-03-24 23:20:00,86.365,86.375,86.365,86.365,47200000.0
2009-03-24 23:25:00,86.365,86.4,86.337,86.39,155400000.0
2009-03-24 23:30:00,86.38,86.4,86.38,86.4,39000000.0
2009-03-24 23:35:00,86.4,86.415,86.37,86.4,174800000.0
2009-03-24 23:40:00,86.4,86.51,86.4,86.505,219600000.0
2009-03-24 23:45:00,86.525,86.605,86.525,86.58,247000000.0
2009-03-24 23:50:00,86.57,86.57,86.505,86.51,256600000.0
2009-03-24 23:55:00,86.505,86.505,86.4,86.485,171600000.0
2009-03-25 00:00:00,86.485,86.555,86.47,86.52,423000000.0
2009-03-25 00:05:00,86.52,86.565,86.515,86.535,240200000.0
2009-03-25 00:10:00,86.535,86.605,86.535,86.555,221800000.0
2009-03-25 00:15:00,86.555,86.605,86.555,86.575,320800000.0
2009-03-25 00:20:00,86.58,86.605,86.565,86.6,292800000.0
2009-03-25 00:25:00,86.61,86.66,86.575,86.65,289800000.0
2009-03-25 00:30:00,86.615,86.72,86.605,86.69,790200000.0
2009-03-25 00:35:00,86.69,86.735,86.68,86.71,653600000.0
2009-03-25 00:40:00,86.71,86.77,86.655,86.705,928400000.0
2009-03-25 00:45:00,86.705,86.81,86.705,86.81,631200000.0
2009-03-25 00:50:00,86.815,86.85,86.805,86.85,1207400000.0
2009-03-25 00:55:00,86.845,86.9,86.82,86.845,1830200000.0
2009-03-25 01:00:00,86.87,86.895,86.85,86.855,615200000.0
2009-03-25 01:05:00,86.85,86.87,86.83,86.835,502200000.0
2009-03-25 01:10:00,86.84,86.85,86.815,86.815,169200000.0
2009-03-25 01:15:00,86.825,86.85,86.785,86.815,1061400000.0
2009-03-25 01:20:00,86.815,86.835,86.765,86.775,832400000.0
2009-03-25 01:25:00,86.775,86.815,86.745,86.75,601000000.0
2009-03-25 01:30:00,86.745,86.805,86.745,86.76,585000000.0
2009-03-25 01:35:00,86.76,86.855,86.76,86.84,1063400000.0
2009-03-25 01:40:00,86.83,86.845,86.795,86.805,355800000.0
2009-03-25 01:45:00,86.81,86.86,86.8,86.83,411400000.0
2009-03-25 01:50:00,86.825,86.87,86.765,86.87,701800000.0
2009-03-25 01:55:00,86.875,86.94,86.86,86.94,1754400000.0
2009-03-25 02:00:00,86.94,86.96,86.86,86.88,1347600000.0
2009-03-25 02:05:00,86.88,86.91,86.855,86.895,819200000.0
2009-03-25 02:10:00,86.9,86.955,86.86,86.87,1366200000.0
2009-03-25 02:15:00,86.87,86.89,86.835,86.85,1089400000.0
2009-03-25 02:20:00,86.84,86.86,86.74,86.77,978800000.0
2009-03-25 02:25:00,86.755,86.76,86.675,86.68,1012000000.0
2009-03-25 02:30:00,86.685,86.75,86.66,86.7,578300000.0
2009-03-25 02:35:00,86.71,86.77,86.675,86.695,647100000.0
2009-03-25 02:40:00,86.695,86.695,86.57,86.645,899100000.0
2009-03-25 02:45:00,86.64,86.69,86.63,86.67,461400000.0
2009-03-25 02:50:00,86.655,86.655,86.53,86.545,1114600000.0
2009-03-25 02:55:00,86.54,86.59,86.49,86.53,1083800000.0
2009-03-25 03:00:00,86.53,86.57,86.29,86.445,1402000000.0
2009-03-25 03:05:00,86.445,86.535,86.36,86.37,975000000.0
2009-03-25 03:10:00,86.37,86.38,86.25,86.265,1441400000.0
2009-03-25 03:15:00,86.265,86.345,86.165,86.31,995000000.0
2009-03-25 03:20:00,86.31,86.43,86.285,86.375,992600000.0
2009-03-25 03:25:00,86.38,86.385,86.315,86.355,629000000.0
2009-03-25 03:30:00,86.355,86.445,86.315,86.405,760400000.0
2009-03-25 03:35:00,86.405,86.515,86.4,86.425,954200000.0
2009-03-25 03:40:00,86.43,86.5,86.415,86.49,766400000.0
2009-03-25 03:45:00,86.49,86.54,86.47,86.48,650200000.0
2009-03-25 03:50:00,86.485,86.5,86.435,86.45,463200000.0
2009-03-25 03:55:00,86.45,86.46,86.4,86.415,734000000.0
2009-03-25 04:00:00,86.415,86.435,86.395,86.415,572800000.0
2009-03-25 04:05:00,86.43,86.455,86.405,86.45,958000000.0
2009-03-25 04:10:00,86.45,86.465,86.41,86.425,328400000.0
2009-03-25 04:15:00,86.425,86.425,86.4,86.41,238200000.0
2009-03-25 04:20:00,86.41,86.49,86.41,86.47,467200000.0
2009-03-25 04:25:00,86.475,86.52,86.465,86.47,532200000.0
2009-03-25 04:30:00,86.47,86.47,86.435,86.45,515000000.0
2009-03-25 04:35:00,86.445,86.495,86.44,86.48,643400000.0
2009-03-25 04:40:00,86.48,86.54,86.445,86.46,621400000.0
2009-03-25 04:45:00,86.455,86.485,86.39,86.41,463600000.0
2009-03-25 04:50:00,86.405,86.46,86.395,86.41,993600000.0
2009-03-25 04:55:00,86.405,86.42,86.345,86.375,779000000.0
2009-03-25 05:00:00,86.37,86.41,86.37,86.4,353600000.0
2009-03-25 05:05:00,86.395,86.415,86.375,86.415,614200000.0
2009-03-25 05:10:00,86.415,86.42,86.355,86.415,661000000.0
2009-03-25 05:15:00,86.41,86.47,86.39,86.44,464000000.0
2009-03-25 05:20:00,86.435,86.46,86.425,86.435,386400000.0
2009-03-25 05:25:00,86.44,86.44,86.405,86.435,262600000.0
2009-03-25 05:30:00,86.435,86.45,86.4,86.42,729200000.0
2009-03-25 05:35:00,86.425,86.495,86.425,86.495,317800000.0
2009-03-25 05:40:00,86.49,86.535,86.49,86.53,284600000.0
2009-03-25 05:45:00,86.53,86.54,86.49,86.51,462800000.0
2009-03-25 05:50:00,86.505,86.51,86.445,86.495,588200000.0
2009-03-25 05:55:00,86.505,86.52,86.465,86.49,362000000.0
2009-03-25 06:00:00,86.49,86.575,86.48,86.535,599400000.0
2009-03-25 06:05:00,86.535,86.65,86.535,86.64,588200000.0
2009-03-25 06:10:00,86.635,86.72,86.635,86.67,874000000.0
2009-03-25 06:15:00,86.66,86.675,86.645,86.66,453200000.0
2009-03-25 06:20:00,86.66,86.665,86.63,86.64,420000000.0
2009-03-25 06:25:00,86.63,86.64,86.56,86.58,726600000.0
2009-03-25 06:30:00,86.58,86.6,86.53,86.54,761200000.0
2009-03-25 06:35:00,86.545,86.61,86.535,86.555,325600000.0
2009-03-25 06:40:00,86.555,86.595,86.495,86.5,530600000.0
2009-03-25 06:45:00,86.505,86.515,86.47,86.49,322000000.0
2009-03-25 06:50:00,86.49,86.56,86.49,86.52,368000000.0
2009-03-25 06:55:00,86.52,86.55,86.515,86.535,149000000.0
2009-03-25 07:00:00,86.54,86.54,86.48,86.5,362000000.0
2009-03-25 07:05:00,86.495,86.545,86.495,86.515,304200000.0
2009-03-25 07:10:00,86.515,86.525,86.495,86.5,345400000.0
2009-03-25 07:15:00,86.495,86.535,86.47,86.485,326600000.0
2009-03-25 07:20:00,86.485,86.49,86.385,86.45,1131500000.0
2009-03-25 07:25:00,86.455,86.46,86.265,86.29,1176000000.0
2009-03-25 07:30:00,86.29,86.29,86.155,86.235,1089000000.0
2009-03-25 07:35:00,86.24,86.295,86.23,86.25,785600000.0
2009-03-25 07:40:00,86.255,86.28,86.07,86.28,1334400000.0
2009-03-25 07:45:00,86.285,86.34,86.225,86.27,951600000.0
2009-03-25 07:50:00,86.28,86.445,86.27,86.355,915200000.0
2009-03-25 07:55:00,86.35,86.42,86.35,86.42,572400000.0
2009-03-25 08:00:00,86.425,86.425,86.155,86.17,1408800000.0
2009-03-25 08:05:00,86.17,86.38,86.17,86.3,869400000.0
2009-03-25 08:10:00,86.3,86.325,86.26,86.3,409800000.0
2009-03-25 08:15:00,86.295,86.395,86.29,86.345,463000000.0
2009-03-25 08:20:00,86.34,86.375,86.31,86.34,530800000.0
2009-03-25 08:25:00,86.335,86.35,86.3,86.305,475600000.0
2009-03-25 08:30:00,86.31,86.34,86.26,86.28,535400000.0
2009-03-25 08:35:00,86.28,86.285,86.14,86.24,664200000.0
2009-03-25 08:40:00,86.25,86.3,86.225,86.27,671000000.0
2009-03-25 08:45:00,86.27,86.295,86.225,86.23,712800000.0
2009-03-25 08:50:00,86.23,86.285,86.12,86.125,1003000000.0
2009-03-25 08:55:00,86.125,86.195,86.095,86.11,908000000.0
2009-03-25 09:00:00,86.11,86.235,86.11,86.215,969800000.0
2009-03-25 09:05:00,86.22,86.23,86.16,86.175,788200000.0
2009-03-25 09:10:00,86.175,86.34,86.175,86.32,652000000.0
2009-03-25 09:15:00,86.325,86.345,86.21,86.21,714800000.0
2009-03-25 09:20:00,86.21,86.26,86.21,86.215,833400000.0
2009-03-25 09:25:00,86.21,86.245,86.18,86.24,1187000000.0
2009-03-25 09:30:00,86.24,86.24,86.16,86.195,1165000000.0
2009-03-25 09:35:00,86.195,86.21,86.135,86.145,1086600000.0
2009-03-25 09:40:00,86.145,86.27,86.135,86.26,1166400000.0
2009-03-25 09:45:00,86.265,86.34,86.22,86.285,1596200000.0
2009-03-25 09:50:00,86.28,86.345,86.265,86.34,1331200000.0
2009-03-25 09:55:00,86.34,86.36,86.285,86.34,1486000000.0
2009-03-25 10:00:00,86.345,86.395,86.315,86.36,1656400000.0
2009-03-25 10:05:00,86.37,86.46,86.355,86.4,1489800000.0
2009-03-25 10:10:00,86.405,86.535,86.37,86.505,1158600000.0
2009-03-25 10:15:00,86.505,86.51,86.32,86.32,1360700000.0
2009-03-25 10:20:00,86.325,86.445,86.32,86.37,1564200000.0
2009-03-25 10:25:00,86.37,86.385,86.285,86.295,1590000000.0
2009-03-25 10:30:00,86.29,86.295,86.02,86.025,1670900000.0
2009-03-25 10:35:00,86.025,86.195,86.015,86.14,1828900000.0
2009-03-25 10:40:00,86.135,86.25,86.13,86.245,1130400000.0
2009-03-25 10:45:00,86.245,86.245,86.07,86.145,1578200000.0
2009-03-25 10:50:00,86.15,86.29,86.145,86.28,1473000000.0
2009-03-25 10:55:00,86.28,86.4,86.275,86.345,1573800000.0
2009-03-25 11:00:00,86.305,86.355,86.225,86.355,1933200000.0
2009-03-25 11:05:00,86.365,86.42,86.345,86.37,1796800000.0
2009-03-25 11:10:00,86.37,86.475,86.355,86.415,1389600000.0
2009-03-25 11:15:00,86.415,86.42,86.36,86.415,1480200000.0
2009-03-25 11:20:00,86.41,86.5,86.39,86.41,1564000000.0
2009-03-25 11:25:00,86.405,86.435,86.375,86.4,1738800000.0
2009-03-25 11:30:00,86.405,86.455,86.375,86.385,1638900000.0
2009-03-25 11:35:00,86.385,86.445,86.36,86.42,1225100000.0
2009-03-25 11:40:00,86.42,86.54,86.375,86.515,1395800000.0
2009-03-25 11:45:00,86.515,86.52,86.455,86.455,994500000.0
2009-03-25 11:50:00,86.44,86.515,86.42,86.465,1149400000.0
2009-03-25 11:55:00,86.465,86.565,86.46,86.565,1105000000.0
2009-03-25 12:00:00,86.565,86.575,86.485,86.485,1318400000.0
2009-03-25 12:05:00,86.485,86.595,86.485,86.53,1365800000.0
2009-03-25 12:10:00,86.535,86.56,86.47,86.505,1579400000.0
2009-03-25 12:15:00,86.505,86.595,86.48,86.565,1202200000.0
2009-03-25 12:20:00,86.565,86.625,86.55,86.565,1202200000.0
2009-03-25 12:25:00,86.565,86.58,86.52,86.54,1226800000.0
2009-03-25 12:30:00,86.545,86.66,86.505,86.62,1580700000.0
2009-03-25 12:35:00,86.615,86.75,86.595,86.705,1569800000.0
2009-03-25 12:40:00,86.71,86.825,86.685,86.78,1715000000.0
2009-03-25 12:45:00,86.785,86.82,86.76,86.8,1160400000.0
2009-03-25 12:50:00,86.8,86.825,86.715,86.76,1178400000.0
2009-03-25 12:55:00,86.76,86.84,86.69,86.69,1459800000.0
2009-03-25 13:00:00,86.69,86.73,86.615,86.64,1801000000.0
2009-03-25 13:05:00,86.64,86.67,86.555,86.645,1671200000.0
2009-03-25 13:10:00,86.645,86.66,86.525,86.58,1291200000.0
2009-03-25 13:15:00,86.58,86.615,86.535,86.615,1382600000.0
2009-03-25 13:20:00,86.615,86.675,86.555,86.58,1146600000.0
2009-03-25 13:25:00,86.57,86.595,86.535,86.55,1114800000.0
2009-03-25 13:30:00,86.55,86.64,86.525,86.525,1229400000.0
2009-03-25 13:35:00,86.515,86.6,86.5,86.56,1207600000.0
2009-03-25 13:40:00,86.565,86.57,86.515,86.52,1049600000.0
2009-03-25 13:45:00,86.52,86.52,86.45,86.46,744200000.0
2009-03-25 13:50:00,86.465,86.555,86.44,86.535,856600000.0
2009-03-25 13:55:00,86.54,86.615,86.53,86.575,1047400000.0
2009-03-25 14:00:00,86.575,86.605,86.54,86.575,831600000.0
2009-03-25 14:05:00,86.575,86.605,86.495,86.585,1348400000.0
2009-03-25 14:10:00,86.59,86.59,86.44,86.465,1173600000.0
2009-03-25 14:15:00,86.465,86.55,86.46,86.505,1305400000.0
2009-03-25 14:20:00,86.505,86.555,86.46,86.495,1424800000.0
2009-03-25 14:25:00,86.5,86.62,86.475,86.575,1058800000.0
2009-03-25 14:30:00,86.6,86.765,86.6,86.685,2108900000.0
2009-03-25 14:35:00,86.685,86.765,86.675,86.73,1780400000.0
2009-03-25 14:40:00,86.715,86.755,86.68,86.685,1820000000.0
2009-03-25 14:45:00,86.675,86.72,86.665,86.705,1617600000.0
2009-03-25 14:50:00,86.71,86.765,86.66,86.71,1237800000.0
2009-03-25 14:55:00,86.71,86.77,86.69,86.74,1180400000.0
2009-03-25 15:00:00,86.74,86.91,86.735,86.845,1714800000.0
2009-03-25 15:05:00,86.845,86.87,86.8,86.825,1009000000.0
2009-03-25 15:10:00,86.83,86.83,86.755,86.8,1223400000.0
2009-03-25 15:15:00,86.8,86.815,86.705,86.71,1429300000.0
2009-03-25 15:20:00,86.705,86.71,86.565,86.6,1917900000.0
2009-03-25 15:25:00,86.595,86.64,86.565,86.615,1646300000.0
2009-03-25 15:30:00,86.61,86.68,86.61,86.675,1215700000.0
2009-03-25 15:35:00,86.675,86.69,86.63,86.64,924199999.0
2009-03-25 15:40:00,86.635,86.7,86.605,86.62,1164000000.0
2009-03-25 15:45:00,86.625,86.625,86.56,86.595,969100000.0
2009-03-25 15:50:00,86.595,86.685,86.595,86.63,868600000.0
2009-03-25 15:55:00,86.63,86.71,86.495,86.675,1882500000.0
2009-03-25 16:00:00,86.67,87.03,86.59,86.745,2129100000.0
2009-03-25 16:05:00,86.74,86.97,86.605,86.755,1873900000.0
2009-03-25 16:10:00,86.755,86.79,86.63,86.71,1713200000.0
2009-03-25 16:15:00,86.71,86.835,86.55,86.795,1935200000.0
2009-03-25 16:20:00,86.795,86.795,86.635,86.725,1570400000.0
2009-03-25 16:25:00,86.72,86.805,86.65,86.785,1867200000.0
2009-03-25 16:30:00,86.77,86.8,86.695,86.74,1973299999.0
2009-03-25 16:35:00,86.74,86.86,86.74,86.815,1915400000.0
2009-03-25 16:40:00,86.81,86.885,86.75,86.81,1429200000.0
2009-03-25 16:45:00,86.81,86.86,86.725,86.745,1771300000.0
2009-03-25 16:50:00,86.745,86.835,86.715,86.825,1443600000.0
2009-03-25 16:55:00,86.82,86.83,86.665,86.68,1742400000.0
2009-03-25 17:00:00,86.68,86.81,86.635,86.765,887800000.0
2009-03-25 17:05:00,86.76,86.825,86.71,86.77,1693600000.0
2009-03-25 17:10:00,86.77,86.83,86.745,86.755,1236000000.0
2009-03-25 17:15:00,86.765,86.845,86.76,86.785,1012400000.0
2009-03-25 17:20:00,86.78,86.84,86.76,86.805,830400000.0
2009-03-25 17:25:00,86.815,86.88,86.805,86.845,899400000.0
2009-03-25 17:30:00,86.84,86.915,86.835,86.855,1493600000.0
2009-03-25 17:35:00,86.845,86.89,86.79,86.84,1649000000.0
2009-03-25 17:40:00,86.84,86.85,86.795,86.85,960000000.0
2009-03-25 17:45:00,86.855,86.905,86.85,86.87,810800000.0
2009-03-25 17:50:00,86.865,86.905,86.845,86.9,1363800000.0
2009-03-25 17:55:00,86.9,87.0,86.9,86.925,1872000000.0
2009-03-25 18:00:00,86.92,86.99,86.885,86.95,1449200000.0
2009-03-25 18:05:00,86.945,86.995,86.935,86.975,836000000.0
2009-03-25 18:10:00,86.975,87.055,86.93,87.055,964400000.0
2009-03-25 18:15:00,87.055,87.055,86.905,86.95,1061200000.0
2009-03-25 18:20:00,86.95,87.06,86.915,86.995,2401200000.0
2009-03-25 18:25:00,86.995,87.05,86.985,87.0,1087500000.0
2009-03-25 18:30:00,87.005,87.04,86.935,86.96,1204400000.0
2009-03-25 18:35:00,86.99,87.04,86.96,86.97,1638800000.0
2009-03-25 18:40:00,86.96,87.04,86.96,87.01,467400000.0
2009-03-25 18:45:00,87.005,87.05,86.965,87.01,729200000.0
2009-03-25 18:50:00,87.005,87.01,86.915,86.94,995800000.0
2009-03-25 18:55:00,86.945,86.99,86.94,86.96,632600000.0
2009-03-25 19:00:00,86.96,87.09,86.94,87.05,1639200000.0
2009-03-25 19:05:00,87.035,87.17,87.0,87.115,1701800000.0
2009-03-25 19:10:00,87.115,87.18,87.105,87.14,2041000000.0
2009-03-25 19:15:00,87.13,87.2,87.045,87.105,2709200000.0
2009-03-25 19:20:00,87.1,87.22,87.085,87.155,1843000000.0
2009-03-25 19:25:00,87.16,87.205,87.105,87.125,1020200000.0
2009-03-25 19:30:00,87.115,87.175,87.1,87.12,858200000.0
2009-03-25 19:35:00,87.115,87.17,87.07,87.085,1413400000.0
2009-03-25 19:40:00,87.1,87.115,86.875,87.015,1558200000.0
2009-03-25 19:45:00,87.02,87.08,87.005,87.03,1068200000.0
2009-03-25 19:50:00,87.035,87.165,87.03,87.055,1534200000.0
2009-03-25 19:55:00,87.055,87.13,87.045,87.075,1278800000.0
2009-03-25 20:00:00,87.07,87.115,87.025,87.075,1848800000.0
2009-03-25 20:05:00,87.075,87.075,86.765,86.81,1774200000.0
2009-03-25 20:10:00,86.81,87.005,86.81,86.97,1800000000.0
2009-03-25 20:15:00,86.97,87.035,86.95,87.025,1408400000.0
2009-03-25 20:20:00,87.02,87.04,86.96,86.97,1041000000.0
2009-03-25 20:25:00,86.97,86.98,86.815,86.835,1114400000.0
2009-03-25 20:30:00,86.845,86.935,86.77,86.86,1328800000.0
2009-03-25 20:35:00,86.86,86.86,86.74,86.775,1047000000.0
2009-03-25 20:40:00,86.76,86.79,86.665,86.7,958600000.0
2009-03-25 20:45:00,86.7,86.73,86.585,86.72,1317200000.0
2009-03-25 20:50:00,86.72,86.795,86.65,86.795,1393000000.0
2009-03-25 20:55:00,86.795,86.84,86.775,86.775,1015800000.0
2009-03-25 21:00:00,86.78,86.84,86.745,86.805,906400000.0
2009-03-25 21:05:00,86.835,86.845,86.73,86.775,542000000.0
2009-03-25 21:10:00,86.775,86.805,86.75,86.755,572000000.0
2009-03-25 21:15:00,86.755,86.81,86.725,86.77,418600000.0
2009-03-25 21:20:00,86.77,86.8,86.745,86.775,614800000.0
2009-03-25 21:25:00,86.785,86.86,86.76,86.83,910800000.0
2009-03-25 21:30:00,86.83,86.855,86.77,86.85,791200000.0
2009-03-25 21:35:00,86.855,86.895,86.825,86.86,528800000.0
2009-03-25 21:40:00,86.855,86.88,86.83,86.87,591400000.0
2009-03-25 21:45:00,86.865,86.91,86.795,86.805,1041400000.0
2009-03-25 21:50:00,86.805,86.87,86.795,86.84,482800000.0
2009-03-25 21:55:00,86.845,87.015,86.845,87.0,688000000.0
2009-03-25 22:00:00,87.0,87.015,86.965,86.99,414400000.0
2009-03-25 22:05:00,86.99,87.015,86.97,86.97,570200000.0
2009-03-25 22:10:00,86.97,86.99,86.96,86.975,192800000.0
2009-03-25 22:15:00,86.975,86.98,86.95,86.955,647800000.0
2009-03-25 22:20:00,86.965,87.01,86.945,86.985,341400000.0
2009-03-25 22:25:00,86.98,87.11,86.975,87.055,606600000.0
2009-03-25 22:30:00,87.06,87.06,86.965,87.0,471400000.0
2009-03-25 22:35:00,87.0,87.07,86.98,87.04,324800000.0
2009-03-25 22:40:00,87.04,87.055,87.005,87.025,236800000.0
2009-03-25 22:45:00,87.03,87.06,87.0,87.025,467600000.0
2009-03-25 22:50:00,87.025,87.12,86.985,87.015,868000000.0
2009-03-25 22:55:00,87.015,87.025,86.95,86.96,341400000.0
2009-03-25 23:00:00,86.95,86.96,86.925,86.96,62000000.0
2009-03-25 23:05:00,86.96,86.98,86.955,86.975,69200000.0
2009-03-25 23:10:00,86.98,87.065,86.98,86.995,97400000.0
2009-03-25 23:15:00,86.985,86.995,86.955,86.995,117000000.0
2009-03-25 23:20:00,86.985,87.025,86.98,87.01,85200000.0
2009-03-25 23:25:00,87.01,87.12,87.01,87.085,307500000.0
2009-03-25 23:30:00,87.075,87.085,87.03,87.05,311400000.0
2009-03-25 23:35:00,87.055,87.085,87.05,87.085,94000000.0
2009-03-25 23:40:00,87.08,87.09,87.035,87.085,210800000.0
2009-03-25 23:45:00,87.085,87.125,87.085,87.105,77800000.0
2009-03-25 23:50:00,87.11,87.11,87.025,87.05,276400000.0
2009-03-25 23:55:00,87.06,87.07,87.015,87.07,159200000.0
2009-03-26 00:00:00,87.075,87.095,87.06,87.075,255800000.0
2009-03-26 00:05:00,87.07,87.105,87.035,87.035,393400000.0
2009-03-26 00:10:00,87.04,87.09,87.025,87.055,299600000.0
2009-03-26 00:15:00,87.06,87.09,87.025,87.04,635600000.0
2009-03-26 00:20:00,87.04,87.06,86.95,87.0,345000000.0
2009-03-26 00:25:00,87.0,87.01,86.96,87.0,282300000.0
2009-03-26 00:30:00,87.0,87.0,86.99,87.0,354600000.0
2009-03-26 00:35:00,87.0,87.01,86.93,86.99,370400000.0
2009-03-26 00:40:00,87.0,87.005,86.935,87.0,363000000.0
2009-03-26 00:45:00,86.995,87.035,86.955,86.955,440000000.0
2009-03-26 00:50:00,86.955,86.965,86.92,86.955,256400000.0
2009-03-26 00:55:00,86.965,86.99,86.905,86.945,516000000.0
2009-03-26 01:00:00,86.945,87.075,86.93,87.05,412200000.0
2009-03-26 01:05:00,87.055,87.095,87.005,87.095,374400000.0
2009-03-26 01:10:00,87.09,87.125,87.05,87.055,127900000.0
2009-03-26 01:15:00,87.05,87.065,87.03,87.03,119600000.0
2009-03-26 01:20:00,87.03,87.07,87.02,87.065,310600000.0
2009-03-26 01:25:00,87.065,87.08,87.055,87.065,183800000.0
2009-03-26 01:30:00,87.07,87.18,87.06,87.15,951300000.0
2009-03-26 01:35:00,87.14,87.23,87.14,87.16,402800000.0
2009-03-26 01:40:00,87.165,87.185,87.145,87.16,518400000.0
2009-03-26 01:45:00,87.16,87.165,87.09,87.095,314200000.0
2009-03-26 01:50:00,87.095,87.105,87.0,87.02,567200000.0
2009-03-26 01:55:00,87.01,87.125,86.925,87.115,1678000000.0
2009-03-26 02:00:00,87.135,87.215,87.09,87.215,675400000.0
2009-03-26 02:05:00,87.21,87.235,87.08,87.205,1073800000.0
2009-03-26 02:10:00,87.21,87.26,87.185,87.24,735400000.0
2009-03-26 02:15:00,87.23,87.32,87.225,87.235,740200000.0
2009-03-26 02:20:00,87.235,87.3,87.205,87.26,910000000.0
2009-03-26 02:25:00,87.255,87.36,87.23,87.26,1070200000.0
2009-03-26 02:30:00,87.265,87.38,87.25,87.28,853600000.0
2009-03-26 02:35:00,87.28,87.305,87.225,87.24,735400000.0
2009-03-26 02:40:00,87.24,87.25,87.19,87.23,477200000.0
2009-03-26 02:45:00,87.23,87.23,87.175,87.215,522200000.0
2009-03-26 02:50:00,87.22,87.275,87.18,87.21,1271400000.0
2009-03-26 02:55:00,87.21,87.255,87.19,87.225,631800000.0
2009-03-26 03:00:00,87.225,87.305,87.215,87.245,744000000.0
2009-03-26 03:05:00,87.28,87.29,87.24,87.265,663800000.0
2009-03-26 03:10:00,87.265,87.315,87.265,87.3,566400000.0
2009-03-26 03:15:00,87.305,87.325,87.27,87.295,693000000.0
2009-03-26 03:20:00,87.3,87.33,87.3,87.31,441400000.0
2009-03-26 03:25:00,87.315,87.35,87.31,87.335,458000000.0
2009-03-26 03:30:00,87.335,87.335,87.295,87.315,368600000.0
2009-03-26 03:35:00,87.315,87.32,87.245,87.27,604000000.0
2009-03-26 03:40:00,87.27,87.3,87.225,87.23,534000000.0
2009-03-26 03:45:00,87.235,87.31,87.22,87.23,695400000.0
2009-03-26 03:50:00,87.23,87.32,87.23,87.27,541800000.0
2009-03-26 03:55:00,87.275,87.28,87.205,87.22,605400000.0
2009-03-26 04:00:00,87.22,87.29,87.21,87.26,877200000.0
2009-03-26 04:05:00,87.26,87.265,87.17,87.23,820700000.0
2009-03-26 04:10:00,87.25,87.285,87.25,87.27,306400000.0
2009-03-26 04:15:00,87.27,87.28,87.21,87.22,456200000.0
2009-03-26 04:20:00,87.22,87.255,87.185,87.235,540200000.0
2009-03-26 04:25:00,87.235,87.25,87.13,87.135,938600000.0
2009-03-26 04:30:00,87.135,87.145,87.09,87.115,813800000.0
2009-03-26 04:35:00,87.115,87.13,87.09,87.1,686400000.0
2009-03-26 04:40:00,87.1,87.1,86.96,86.965,960800000.0
2009-03-26 04:45:00,86.98,87.04,86.955,86.98,1060400000.0
2009-03-26 04:50:00,86.98,87.01,86.97,86.99,804600000.0
2009-03-26 04:55:00,86.99,87.01,86.985,87.01,316000000.0
2009-03-26 05:00:00,86.995,87.0,86.925,87.0,616200000.0
2009-03-26 05:05:00,86.99,87.0,86.93,86.945,526000000.0
2009-03-26 05:10:00,86.95,86.975,86.865,86.88,523000000.0
2009-03-26 05:15:00,86.875,86.91,86.85,86.9,675000000.0
2009-03-26 05:20:00,86.895,86.905,86.825,86.855,663400000.0
2009-03-26 05:25:00,86.865,86.995,86.85,86.94,947800000.0
2009-03-26 05:30:00,86.94,87.0,86.94,87.0,381600000.0
2009-03-26 05:35:00,87.0,87.1,87.0,87.055,539600000.0
2009-03-26 05:40:00,87.065,87.12,87.065,87.075,343200000.0
2009-03-26 05:45:00,87.08,87.085,87.035,87.06,488200000.0
2009-03-26 05:50:00,87.065,87.085,87.03,87.04,477400000.0
2009-03-26 05:55:00,87.035,87.115,87.015,87.085,429400000.0
2009-03-26 06:00:00,87.085,87.09,87.035,87.04,446800000.0
2009-03-26 06:05:00,87.04,87.04,86.985,87.005,536600000.0
2009-03-26 06:10:00,87.005,87.09,87.005,87.075,626800000.0
2009-03-26 06:15:00,87.065,87.1,87.06,87.085,330000000.0
2009-03-26 06:20:00,87.075,87.085,87.045,87.06,247000000.0
2009-03-26 06:25:00,87.065,87.1,87.06,87.09,288800000.0
2009-03-26 06:30:00,87.095,87.115,87.055,87.07,263600000.0
2009-03-26 06:35:00,87.065,87.065,87.025,87.03,171600000.0
2009-03-26 06:40:00,87.025,87.035,86.975,87.025,199800000.0
2009-03-26 06:45:00,87.008,87.085,87.008,87.08,569400000.0
2009-03-26 06:50:00,87.075,87.115,87.055,87.08,190800000.0
2009-03-26 06:55:00,87.085,87.085,87.0,87.02,429000000.0
2009-03-26 07:00:00,87.025,87.03,87.0,87.03,479000000.0
2009-03-26 07:05:00,87.025,87.06,87.01,87.06,672800000.0
2009-03-26 07:10:00,87.06,87.06,86.995,87.055,736800000.0
2009-03-26 07:15:00,87.06,87.085,87.055,87.085,578200000.0
2009-03-26 07:20:00,87.085,87.095,87.08,87.09,194400000.0
2009-03-26 07:25:00,87.09,87.095,87.06,87.075,485200000.0
2009-03-26 07:30:00,87.085,87.09,87.055,87.075,800600000.0
2009-03-26 07:35:00,87.075,87.105,87.035,87.04,1150400000.0
2009-03-26 07:40:00,87.04,87.075,87.03,87.07,823400000.0
2009-03-26 07:45:00,87.065,87.085,87.05,87.06,543400000.0
2009-03-26 07:50:00,87.06,87.09,87.06,87.075,648000000.0
2009-03-26 07:55:00,87.075,87.185,87.075,87.17,1111000000.0
2009-03-26 08:00:00,87.18,87.24,87.165,87.22,1690800000.0
2009-03-26 08:05:00,87.22,87.22,87.12,87.165,1135200000.0
2009-03-26 08:10:00,87.165,87.21,87.15,87.205,579200000.0
2009-03-26 08:15:00,87.205,87.23,87.125,87.145,429200000.0
2009-03-26 08:20:00,87.15,87.15,87.1,87.105,629600000.0
2009-03-26 08:25:00,87.095,87.13,87.085,87.12,391800000.0
2009-03-26 08:30:00,87.12,87.145,87.05,87.105,472400000.0
2009-03-26 08:35:00,87.09,87.125,87.065,87.09,477400000.0
2009-03-26 08:40:00,87.09,87.095,87.05,87.075,626800000.0
2009-03-26 08:45:00,87.075,87.195,87.075,87.175,737600000.0
2009-03-26 08:50:00,87.18,87.24,87.18,87.225,687800000.0
2009-03-26 08:55:00,87.23,87.285,87.18,87.275,1170200000.0
2009-03-26 09:00:00,87.275,87.305,87.16,87.3,1298000000.0
2009-03-26 09:05:00,87.295,87.31,87.245,87.275,1337600000.0
2009-03-26 09:10:00,87.275,87.37,87.265,87.28,1430200000.0
2009-03-26 09:15:00,87.275,87.305,87.23,87.255,970200000.0
2009-03-26 09:20:00,87.255,87.325,87.245,87.325,796800000.0
2009-03-26 09:25:00,87.325,87.42,87.28,87.345,2234200000.0
2009-03-26 09:30:00,87.345,87.44,87.315,87.425,1361600000.0
2009-03-26 09:35:00,87.415,87.51,87.405,87.49,1422800000.0
2009-03-26 09:40:00,87.485,87.52,87.395,87.395,1752800000.0
2009-03-26 09:45:00,87.395,87.495,87.39,87.425,1106400000.0
2009-03-26 09:50:00,87.42,87.455,87.36,87.425,950600000.0
2009-03-26 09:55:00,87.425,87.44,87.355,87.36,1104400000.0
2009-03-26 10:00:00,87.36,87.415,87.28,87.315,1259400000.0
2009-03-26 10:05:00,87.32,87.33,87.185,87.185,1282400000.0
2009-03-26 10:10:00,87.185,87.26,87.175,87.26,1375600000.0
2009-03-26 10:15:00,87.26,87.325,87.245,87.32,864400000.0
2009-03-26 10:20:00,87.32,87.355,87.25,87.335,954800000.0
2009-03-26 10:25:00,87.34,87.395,87.335,87.35,744000000.0
2009-03-26 10:30:00,87.35,87.365,87.29,87.33,1256000000.0
2009-03-26 10:35:00,87.33,87.38,87.28,87.355,1299200000.0
2009-03-26 10:40:00,87.36,87.41,87.34,87.41,857400000.0
2009-03-26 10:45:00,87.41,87.45,87.375,87.41,1234199999.0
2009-03-26 10:50:00,87.415,87.49,87.405,87.455,1280400000.0
2009-03-26 10:55:00,87.46,87.58,87.405,87.545,1250800000.0
2009-03-26 11:00:00,87.545,87.575,87.48,87.525,1652000000.0
2009-03-26 11:05:00,87.51,87.585,87.46,87.535,1273500000.0
2009-03-26 11:10:00,87.535,87.555,87.445,87.445,1278000000.0
2009-03-26 11:15:00,87.445,87.535,87.385,87.405,1602900000.0
2009-03-26 11:20:00,87.405,87.425,87.355,87.355,1629600000.0
2009-03-26 11:25:00,87.36,87.38,87.31,87.34,1565800000.0
2009-03-26 11:30:00,87.34,87.375,87.3,87.335,1302000000.0
2009-03-26 11:35:00,87.335,87.425,87.325,87.325,1477300000.0
2009-03-26 11:40:00,87.325,87.325,87.23,87.235,1740200000.0
2009-03-26 11:45:00,87.235,87.235,87.185,87.23,1923000000.0
2009-03-26 11:50:00,87.235,87.235,87.165,87.19,1431000000.0
2009-03-26 11:55:00,87.195,87.22,87.11,87.115,1372400000.0
2009-03-26 12:00:00,87.125,87.215,87.105,87.19,1243200000.0
2009-03-26 12:05:00,87.19,87.205,87.105,87.15,1409400000.0
2009-03-26 12:10:00,87.14,87.17,87.105,87.125,1411800000.0
2009-03-26 12:15:00,87.125,87.165,87.12,87.13,714000000.0
2009-03-26 12:20:00,87.135,87.18,87.075,87.075,949200000.0
2009-03-26 12:25:00,87.075,87.205,87.075,87.185,1237400000.0
2009-03-26 12:30:00,87.185,87.2,87.11,87.12,1291500000.0
2009-03-26 12:35:00,87.125,87.19,87.125,87.17,1050800000.0
2009-03-26 12:40:00,87.165,87.225,87.165,87.21,1179400000.0
2009-03-26 12:45:00,87.22,87.25,87.185,87.19,914400000.0
2009-03-26 12:50:00,87.2,87.335,87.185,87.32,1064600000.0
2009-03-26 12:55:00,87.32,87.48,87.295,87.44,1330000000.0
2009-03-26 13:00:00,87.44,87.49,87.375,87.45,1306200000.0
2009-03-26 13:05:00,87.45,87.465,87.4,87.435,1239200000.0
2009-03-26 13:10:00,87.435,87.47,87.355,87.385,1256000000.0
2009-03-26 13:15:00,87.39,87.44,87.35,87.41,745000000.0
2009-03-26 13:20:00,87.415,87.45,87.32,87.37,1249200000.0
2009-03-26 13:25:00,87.37,87.39,87.34,87.345,1084800000.0
2009-03-26 13:30:00,87.35,87.35,87.26,87.27,1476100000.0
2009-03-26 13:35:00,87.27,87.36,87.27,87.335,913600000.0
2009-03-26 13:40:00,87.335,87.34,87.29,87.335,1220800000.0
2009-03-26 13:45:00,87.335,87.415,87.325,87.405,1182200000.0
2009-03-26 13:50:00,87.415,87.435,87.34,87.39,975000000.0
2009-03-26 13:55:00,87.39,87.435,87.32,87.395,1399800000.0
2009-03-26 14:00:00,87.395,87.48,87.37,87.455,1501000000.0
2009-03-26 14:05:00,87.455,87.49,87.405,87.46,1160800000.0
2009-03-26 14:10:00,87.46,87.48,87.415,87.46,838000000.0
2009-03-26 14:15:00,87.46,87.56,87.45,87.48,1500800000.0
2009-03-26 14:20:00,87.48,87.49,87.395,87.425,1411200000.0
2009-03-26 14:25:00,87.425,87.5,87.42,87.46,759000000.0
2009-03-26 14:30:00,87.455,87.535,87.425,87.445,1092200000.0
2009-03-26 14:35:00,87.44,87.45,87.32,87.375,929600000.0
2009-03-26 14:40:00,87.375,87.505,87.355,87.5,1130000000.0
2009-03-26 14:45:00,87.5,87.58,87.48,87.58,1127400000.0
2009-03-26 14:50:00,87.585,87.585,87.465,87.51,1478400000.0
2009-03-26 14:55:00,87.51,87.54,87.435,87.45,1679400000.0
2009-03-26 15:00:00,87.45,87.475,87.385,87.435,1379000000.0
2009-03-26 15:05:00,87.435,87.46,87.39,87.405,1053000000.0
2009-03-26 15:10:00,87.405,87.52,87.385,87.52,1288200000.0
2009-03-26 15:15:00,87.515,87.53,87.46,87.515,1248200000.0
2009-03-26 15:20:00,87.51,87.535,87.44,87.455,1123500000.0
2009-03-26 15:25:00,87.44,87.515,87.435,87.47,1491600001.0
2009-03-26 15:30:00,87.475,87.51,87.39,87.48,1247300000.0
2009-03-26 15:35:00,87.475,87.49,87.405,87.435,1073600000.0
2009-03-26 15:40:00,87.43,87.555,87.415,87.555,1261800000.0
2009-03-26 15:45:00,87.56,87.605,87.395,87.41,1959300000.0
2009-03-26 15:50:00,87.41,87.43,87.34,87.36,1799400000.0
2009-03-26 15:55:00,87.355,87.415,87.265,87.395,1842999999.0
2009-03-26 16:00:00,87.4,87.55,87.365,87.52,1879900000.0
2009-03-26 16:05:00,87.52,87.555,87.48,87.52,1675000000.0
2009-03-26 16:10:00,87.515,87.6,87.43,87.435,2005000000.0
2009-03-26 16:15:00,87.435,87.435,87.22,87.35,2010100000.0
2009-03-26 16:20:00,87.35,87.375,87.29,87.355,1975600000.0
2009-03-26 16:25:00,87.355,87.515,87.345,87.49,1686400000.0
2009-03-26 16:30:00,87.49,87.505,87.3,87.35,1614199999.0
2009-03-26 16:35:00,87.34,87.495,87.335,87.455,1551800000.0
2009-03-26 16:40:00,87.46,87.59,87.445,87.51,1496200000.0
2009-03-26 16:45:00,87.515,87.535,87.41,87.435,1263000000.0
2009-03-26 16:50:00,87.43,87.44,87.29,87.3,1877400000.0
2009-03-26 16:55:00,87.305,87.355,87.29,87.35,947800000.0
2009-03-26 17:00:00,87.35,87.435,87.33,87.41,1298800000.0
2009-03-26 17:05:00,87.41,87.47,87.395,87.445,1128200000.0
2009-03-26 17:10:00,87.44,87.545,87.44,87.475,957600000.0
2009-03-26 17:15:00,87.475,87.515,87.47,87.51,1187800000.0
2009-03-26 17:20:00,87.505,87.53,87.47,87.49,952800000.0
2009-03-26 17:25:00,87.495,87.505,87.445,87.46,1180400000.0
2009-03-26 17:30:00,87.46,87.48,87.42,87.475,735400000.0
2009-03-26 17:35:00,87.47,87.585,87.47,87.54,1254800000.0
2009-03-26 17:40:00,87.54,87.57,87.47,87.51,1305800000.0
2009-03-26 17:45:00,87.515,87.525,87.45,87.47,753200000.0
2009-03-26 17:50:00,87.47,87.47,87.385,87.455,1167799999.0
2009-03-26 17:55:00,87.45,87.51,87.35,87.35,1150000000.0
2009-03-26 18:00:00,87.355,87.385,87.335,87.37,1260400000.0
2009-03-26 18:05:00,87.365,87.38,87.29,87.295,1263200000.0
2009-03-26 18:10:00,87.29,87.38,87.285,87.345,1014000000.0
2009-03-26 18:15:00,87.345,87.425,87.345,87.415,935000000.0
2009-03-26 18:20:00,87.425,87.425,87.325,87.355,1258400000.0
2009-03-26 18:25:00,87.36,87.36,87.28,87.295,917600000.0
2009-03-26 18:30:00,87.29,87.37,87.23,87.37,1184800000.0
2009-03-26 18:35:00,87.37,87.37,87.255,87.35,1352400000.0
2009-03-26 18:40:00,87.35,87.43,87.35,87.385,1358599999.0
2009-03-26 18:45:00,87.385,87.39,87.28,87.335,1653800000.0
2009-03-26 18:50:00,87.335,87.405,87.235,87.26,1886000000.0
2009-03-26 18:55:00,87.275,87.31,87.175,87.255,1496000000.0
2009-03-26 19:00:00,87.255,87.41,87.24,87.32,1437200000.0
2009-03-26 19:05:00,87.32,87.45,87.32,87.405,928200000.0
2009-03-26 19:10:00,87.405,87.47,87.355,87.405,933600000.0
2009-03-26 19:15:00,87.4,87.52,87.4,87.515,650200000.0
2009-03-26 19:20:00,87.515,87.615,87.51,87.525,1213100000.0
2009-03-26 19:25:00,87.52,87.53,87.45,87.485,694400000.0
2009-03-26 19:30:00,87.48,87.53,87.45,87.455,1170400000.0
2009-03-26 19:35:00,87.465,87.465,87.35,87.39,1339200000.0
2009-03-26 19:40:00,87.39,87.39,87.32,87.38,1000400000.0
2009-03-26 19:45:00,87.38,87.41,87.35,87.35,771800000.0
2009-03-26 19:50:00,87.35,87.395,87.325,87.33,869600000.0
2009-03-26 19:55:00,87.33,87.345,87.23,87.295,1394400000.0
2009-03-26 20:00:00,87.295,87.46,87.295,87.46,1435200000.0
2009-03-26 20:05:00,87.455,87.46,87.42,87.435,882600000.0
2009-03-26 20:10:00,87.435,87.46,87.4,87.445,1066200000.0
2009-03-26 20:15:00,87.435,87.46,87.345,87.365,1042000000.0
2009-03-26 20:20:00,87.365,87.435,87.365,87.435,592200000.0
2009-03-26 20:25:00,87.45,87.465,87.36,87.38,872600000.0
2009-03-26 20:30:00,87.38,87.395,87.325,87.335,1049200000.0
2009-03-26 20:35:00,87.335,87.38,87.315,87.325,1025400000.0
2009-03-26 20:40:00,87.325,87.37,87.315,87.37,621800000.0
2009-03-26 20:45:00,87.36,87.41,87.335,87.37,854000000.0
2009-03-26 20:50:00,87.37,87.4,87.295,87.38,1589000000.0
2009-03-26 20:55:00,87.385,87.465,87.305,87.32,1786800000.0
2009-03-26 21:00:00,87.32,87.37,87.305,87.335,879200000.0
2009-03-26 21:05:00,87.34,87.365,87.3,87.34,786200000.0
2009-03-26 21:10:00,87.335,87.36,87.33,87.355,400400000.0
2009-03-26 21:15:00,87.35,87.35,87.3,87.325,570800000.0
2009-03-26 21:20:00,87.325,87.385,87.32,87.375,500200000.0
2009-03-26 21:25:00,87.38,87.475,87.37,87.425,511000000.0
2009-03-26 21:30:00,87.43,87.485,87.405,87.43,431600000.0
2009-03-26 21:35:00,87.435,87.445,87.385,87.415,608200000.0
2009-03-26 21:40:00,87.41,87.5,87.41,87.445,820000000.0
2009-03-26 21:45:00,87.455,87.59,87.45,87.56,776800000.0
2009-03-26 21:50:00,87.56,87.585,87.465,87.515,1027000000.0
2009-03-26 21:55:00,87.51,87.51,87.48,87.5,379000000.0
2009-03-26 22:00:00,87.5,87.505,87.415,87.44,649200000.0
2009-03-26 22:05:00,87.435,87.485,87.425,87.48,542000000.0
2009-03-26 22:10:00,87.495,87.55,87.465,87.5,875400000.0
2009-03-26 22:15:00,87.5,87.565,87.495,87.56,606800000.0
2009-03-26 22:20:00,87.56,87.585,87.53,87.585,641400000.0
2009-03-26 22:25:00,87.59,87.625,87.56,87.6,692800000.0
2009-03-26 22:30:00,87.6,87.61,87.55,87.585,632800000.0
2009-03-26 22:35:00,87.585,87.625,87.58,87.595,750000000.0
2009-03-26 22:40:00,87.595,87.61,87.56,87.59,671200000.0
2009-03-26 22:45:00,87.59,87.66,87.585,87.65,421600000.0
2009-03-26 22:50:00,87.645,87.68,87.62,87.655,582600000.0
2009-03-26 22:55:00,87.655,87.655,87.545,87.565,960600000.0
2009-03-26 23:00:00,87.545,87.65,87.545,87.63,318800000.0
2009-03-26 23:05:00,87.63,87.635,87.56,87.58,162800000.0
2009-03-26 23:10:00,87.58,87.625,87.58,87.615,54000000.0
2009-03-26 23:15:00,87.625,87.665,87.6,87.64,131000000.0
2009-03-26 23:20:00,87.65,87.655,87.555,87.585,225800000.0
2009-03-26 23:25:00,87.6,87.6,87.55,87.55,132200000.0
2009-03-26 23:30:00,87.555,87.59,87.535,87.54,210000000.0
2009-03-26 23:35:00,87.535,87.565,87.493,87.529,240600000.0
2009-03-26 23:40:00,87.565,87.58,87.55,87.565,58400000.0
2009-03-26 23:45:00,87.57,87.615,87.565,87.575,185600000.0
2009-03-26 23:50:00,87.575,87.62,87.57,87.605,146800000.0
2009-03-26 23:55:00,87.62,87.675,87.62,87.64,157400000.0
2009-03-27 00:00:00,87.64,87.655,87.565,87.585,222400000.0
2009-03-27 00:05:00,87.585,87.605,87.555,87.605,115800000.0
2009-03-27 00:10:00,87.605,87.62,87.555,87.58,160600000.0
2009-03-27 00:15:00,87.58,87.585,87.505,87.565,315600000.0
2009-03-27 00:20:00,87.565,87.565,87.565,87.565,60800000.0
2009-03-27 00:25:00,87.565,87.565,87.514,87.565,405200000.0
2009-03-27 00:30:00,87.565,87.58,87.555,87.565,152800000.0
2009-03-27 00:35:00,87.565,87.595,87.555,87.57,101400000.0
2009-03-27 00:40:00,87.555,87.665,87.555,87.645,154100000.0
2009-03-27 00:45:00,87.64,87.64,87.62,87.63,95200000.0
2009-03-27 00:50:00,87.64,87.67,87.635,87.635,124600000.0
2009-03-27 00:55:00,87.635,87.725,87.58,87.65,441600000.0
2009-03-27 01:00:00,87.64,87.68,87.605,87.63,394400000.0
2009-03-27 01:05:00,87.625,87.64,87.59,87.61,328200000.0
2009-03-27 01:10:00,87.61,87.63,87.587,87.595,346200000.0
2009-03-27 01:15:00,87.605,87.61,87.555,87.57,479800000.0
2009-03-27 01:20:00,87.58,87.585,87.555,87.57,251400000.0
2009-03-27 01:25:00,87.57,87.58,87.525,87.565,488600000.0
2009-03-27 01:30:00,87.565,87.565,87.485,87.555,380400000.0
2009-03-27 01:35:00,87.555,87.59,87.545,87.555,255400000.0
2009-03-27 01:40:00,87.555,87.58,87.55,87.565,222800000.0
2009-03-27 01:45:00,87.56,87.57,87.48,87.485,615800000.0
2009-03-27 01:50:00,87.485,87.525,87.445,87.47,352400000.0
2009-03-27 01:55:00,87.465,87.57,87.44,87.55,350800000.0
2009-03-27 02:00:00,87.545,87.55,87.48,87.52,407400000.0
2009-03-27 02:05:00,87.515,87.53,87.4,87.425,414800000.0
2009-03-27 02:10:00,87.425,87.44,87.36,87.385,484800000.0
2009-03-27 02:15:00,87.385,87.395,87.315,87.365,543800000.0
2009-03-27 02:20:00,87.37,87.455,87.37,87.43,326800000.0
2009-03-27 02:25:00,87.425,87.475,87.36,87.435,466200000.0
2009-03-27 02:30:00,87.43,87.575,87.43,87.56,457000000.0
2009-03-27 02:35:00,87.56,87.675,87.56,87.63,506000000.0
2009-03-27 02:40:00,87.625,87.625,87.535,87.545,426800000.0
2009-03-27 02:45:00,87.545,87.55,87.32,87.485,890400000.0
2009-03-27 02:50:00,87.485,87.67,87.485,87.67,992400000.0
2009-03-27 02:55:00,87.665,87.7,87.525,87.58,1012400000.0
2009-03-27 03:00:00,87.585,87.645,87.53,87.64,1040600000.0
2009-03-27 03:05:00,87.64,87.7,87.62,87.67,763000000.0
2009-03-27 03:10:00,87.665,87.665,87.595,87.625,824400000.0
2009-03-27 03:15:00,87.625,87.665,87.59,87.65,670200000.0
2009-03-27 03:20:00,87.65,87.705,87.615,87.635,1709800000.0
2009-03-27 03:25:00,87.63,87.7,87.585,87.7,1318200000.0
2009-03-27 03:30:00,87.695,87.73,87.625,87.64,879000000.0
2009-03-27 03:35:00,87.64,87.65,87.5,87.505,836800000.0
2009-03-27 03:40:00,87.505,87.52,87.47,87.485,416800000.0
2009-03-27 03:45:00,87.48,87.5,87.455,87.49,396400000.0
2009-03-27 03:50:00,87.49,87.49,87.43,87.485,388800000.0
2009-03-27 03:55:00,87.485,87.52,87.465,87.475,306800000.0
2009-03-27 04:00:00,87.46,87.53,87.46,87.505,414000000.0
2009-03-27 04:05:00,87.51,87.53,87.485,87.495,453800000.0
2009-03-27 04:10:00,87.49,87.5,87.435,87.455,428600000.0
2009-03-27 04:15:00,87.455,87.475,87.395,87.405,490000000.0
2009-03-27 04:20:00,87.405,87.45,87.38,87.39,647000000.0
2009-03-27 04:25:00,87.39,87.44,87.38,87.435,520400000.0
2009-03-27 04:30:00,87.43,87.43,87.36,87.385,532000000.0
2009-03-27 04:35:00,87.375,87.465,87.375,87.465,406800000.0
2009-03-27 04:40:00,87.47,87.49,87.445,87.475,521400000.0
2009-03-27 04:45:00,87.475,87.51,87.475,87.51,444200000.0
2009-03-27 04:50:00,87.505,87.515,87.435,87.435,225200000.0
2009-03-27 04:55:00,87.43,87.49,87.4,87.435,538200000.0
2009-03-27 05:00:00,87.43,87.465,87.375,87.455,972700000.0
2009-03-27 05:05:00,87.45,87.505,87.425,87.475,723200000.0
2009-03-27 05:10:00,87.48,87.545,87.48,87.53,524800000.0
2009-03-27 05:15:00,87.525,87.525,87.45,87.495,397200000.0
2009-03-27 05:20:00,87.5,87.525,87.48,87.505,357600000.0
2009-03-27 05:25:00,87.505,87.505,87.395,87.405,809200000.0
2009-03-27 05:30:00,87.405,87.44,87.395,87.44,704200000.0
2009-03-27 05:35:00,87.45,87.49,87.435,87.49,595600000.0
2009-03-27 05:40:00,87.49,87.49,87.46,87.475,394000000.0
2009-03-27 05:45:00,87.47,87.475,87.41,87.43,816000000.0
2009-03-27 05:50:00,87.435,87.465,87.42,87.435,345600000.0
2009-03-27 05:55:00,87.435,87.5,87.42,87.49,631400000.0
2009-03-27 06:00:00,87.47,87.495,87.42,87.445,532200000.0
2009-03-27 06:05:00,87.45,87.47,87.415,87.46,576600000.0
2009-03-27 06:10:00,87.46,87.495,87.46,87.485,149000000.0
2009-03-27 06:15:00,87.485,87.5,87.455,87.46,290400000.0
2009-03-27 06:20:00,87.46,87.52,87.44,87.5,509200000.0
2009-03-27 06:25:00,87.495,87.495,87.455,87.485,355200000.0
2009-03-27 06:30:00,87.49,87.495,87.45,87.455,238200000.0
2009-03-27 06:35:00,87.45,87.48,87.425,87.425,273400000.0
2009-03-27 06:40:00,87.425,87.45,87.425,87.435,243600000.0
2009-03-27 06:45:00,87.445,87.47,87.435,87.465,191800000.0
2009-03-27 06:50:00,87.46,87.495,87.445,87.46,507000000.0
2009-03-27 06:55:00,87.455,87.485,87.45,87.465,430400000.0
2009-03-27 07:00:00,87.465,87.51,87.455,87.485,273100000.0
2009-03-27 07:05:00,87.49,87.495,87.445,87.455,823200000.0
2009-03-27 07:10:00,87.45,87.465,87.445,87.445,193600000.0
2009-03-27 07:15:00,87.445,87.48,87.445,87.475,116400000.0
2009-03-27 07:20:00,87.475,87.55,87.475,87.505,305000000.0
2009-03-27 07:25:00,87.505,87.56,87.495,87.515,439000000.0
2009-03-27 07:30:00,87.52,87.555,87.49,87.535,335000000.0
2009-03-27 07:35:00,87.54,87.54,87.485,87.525,1050600000.0
2009-03-27 07:40:00,87.53,87.53,87.475,87.495,372800000.0
2009-03-27 07:45:00,87.495,87.51,87.425,87.46,817800000.0
2009-03-27 07:50:00,87.475,87.475,87.42,87.435,275200000.0
2009-03-27 07:55:00,87.43,87.46,87.4,87.44,666400000.0
2009-03-27 08:00:00,87.44,87.505,87.415,87.495,875600000.0
2009-03-27 08:05:00,87.5,87.5,87.265,87.36,1029000000.0
2009-03-27 08:10:00,87.36,87.445,87.36,87.42,650800000.0
2009-03-27 08:15:00,87.42,87.43,87.35,87.39,729800000.0
2009-03-27 08:20:00,87.39,87.39,87.265,87.295,998000000.0
2009-03-27 08:25:00,87.3,87.305,87.255,87.285,597200000.0
2009-03-27 08:30:00,87.28,87.3,87.215,87.225,803800000.0
2009-03-27 08:35:00,87.21,87.26,87.115,87.115,917200000.0
2009-03-27 08:40:00,87.095,87.12,86.945,86.995,1577400000.0
2009-03-27 08:45:00,87.015,87.02,86.915,86.995,1287800000.0
2009-03-27 08:50:00,87.0,87.035,86.975,87.01,877800000.0
2009-03-27 08:55:00,87.01,87.045,86.98,87.015,958000000.0
2009-03-27 09:00:00,87.02,87.09,87.02,87.085,467800000.0
2009-03-27 09:05:00,87.08,87.095,87.01,87.085,600400000.0
2009-03-27 09:10:00,87.085,87.13,87.085,87.12,745200000.0
2009-03-27 09:15:00,87.125,87.135,86.955,86.98,626400000.0
2009-03-27 09:20:00,86.975,86.995,86.885,86.895,1127000000.0
2009-03-27 09:25:00,86.9,86.95,86.85,86.9,687200000.0
2009-03-27 09:30:00,86.9,86.985,86.845,86.955,1148200000.0
2009-03-27 09:35:00,86.96,87.025,86.945,87.015,1395000000.0
2009-03-27 09:40:00,87.01,87.03,86.91,86.915,1259800000.0
2009-03-27 09:45:00,86.915,86.965,86.85,86.955,730400000.0
2009-03-27 09:50:00,86.95,86.95,86.8,86.88,1542200000.0
2009-03-27 09:55:00,86.88,86.905,86.825,86.86,1235000001.0
2009-03-27 10:00:00,86.86,86.92,86.83,86.85,1277000000.0
2009-03-27 10:05:00,86.85,86.865,86.82,86.855,1022000000.0
2009-03-27 10:10:00,86.85,86.91,86.85,86.885,1342200001.0
2009-03-27 10:15:00,86.885,86.91,86.84,86.855,1011200001.0
2009-03-27 10:20:00,86.845,86.885,86.81,86.87,1635600000.0
2009-03-27 10:25:00,86.875,86.885,86.82,86.85,1137600000.0
2009-03-27 10:30:00,86.85,86.91,86.84,86.895,967000000.0
2009-03-27 10:35:00,86.895,86.94,86.86,86.865,1127000000.0
2009-03-27 10:40:00,86.87,86.97,86.85,86.93,1396200000.0
2009-03-27 10:45:00,86.93,86.99,86.93,86.95,911200000.0
2009-03-27 10:50:00,86.955,87.005,86.92,86.93,863200000.0
2009-03-27 10:55:00,86.93,86.955,86.9,86.955,754400000.0
2009-03-27 11:00:00,86.96,86.96,86.9,86.9,874600000.0
2009-03-27 11:05:00,86.895,86.955,86.875,86.915,1116400000.0
2009-03-27 11:10:00,86.915,86.935,86.835,86.935,1553800000.0
2009-03-27 11:15:00,86.935,86.935,86.845,86.895,1497400000.0
2009-03-27 11:20:00,86.89,86.895,86.75,86.76,1229000000.0
2009-03-27 11:25:00,86.755,86.87,86.725,86.845,1733800002.0
2009-03-27 11:30:00,86.85,86.85,86.69,86.695,1376800000.0
2009-03-27 11:35:00,86.7,86.715,86.64,86.65,1137100000.0
2009-03-27 11:40:00,86.645,86.74,86.615,86.685,1524000000.0
2009-03-27 11:45:00,86.685,86.72,86.63,86.695,1423600000.0
2009-03-27 11:50:00,86.715,86.73,86.64,86.69,1510600000.0
2009-03-27 11:55:00,86.685,86.695,86.62,86.625,1418600000.0
2009-03-27 12:00:00,86.625,86.67,86.57,86.575,1227600000.0
2009-03-27 12:05:00,86.58,86.59,86.405,86.405,1853400000.0
2009-03-27 12:10:00,86.395,86.4,85.95,85.95,2013900000.0
2009-03-27 12:15:00,85.935,86.13,85.83,86.13,2560999999.0
2009-03-27 12:20:00,86.13,86.255,86.04,86.225,2650800000.0
2009-03-27 12:25:00,86.23,86.3,86.155,86.17,2087600000.0
2009-03-27 12:30:00,86.16,86.32,86.155,86.255,2091200000.0
2009-03-27 12:35:00,86.26,86.355,86.23,86.35,1408200000.0
2009-03-27 12:40:00,86.345,86.36,86.21,86.23,1938400000.0
2009-03-27 12:45:00,86.225,86.28,86.19,86.23,1816000000.0
2009-03-27 12:50:00,86.22,86.225,86.04,86.12,1874200000.0
2009-03-27 12:55:00,86.115,86.17,86.075,86.13,1730600000.0
2009-03-27 13:00:00,86.135,86.24,86.13,86.16,2227799999.0
2009-03-27 13:05:00,86.155,86.16,86.06,86.12,1624400000.0
2009-03-27 13:10:00,86.12,86.195,86.09,86.095,1224800000.0
2009-03-27 13:15:00,86.1,86.12,86.06,86.06,1339400000.0
2009-03-27 13:20:00,86.06,86.075,86.015,86.025,1648600000.0
2009-03-27 13:25:00,86.03,86.065,85.995,86.04,2204600008.0
2009-03-27 13:30:00,86.04,86.06,85.915,85.915,1741799999.0
2009-03-27 13:35:00,85.91,85.91,85.64,85.715,2188400000.0
2009-03-27 13:40:00,85.72,85.755,85.57,85.66,1921800000.0
2009-03-27 13:45:00,85.665,85.74,85.455,85.465,2028100001.0
2009-03-27 13:50:00,85.465,85.485,85.07,85.255,3070300001.0
2009-03-27 13:55:00,85.255,85.33,85.085,85.24,2409799998.0
2009-03-27 14:00:00,85.235,85.405,85.21,85.4,2263800000.0
2009-03-27 14:05:00,85.41,85.46,85.215,85.37,1996200000.0
2009-03-27 14:10:00,85.36,85.385,85.31,85.385,1588400000.0
2009-03-27 14:15:00,85.385,85.455,85.38,85.415,1657600000.0
2009-03-27 14:20:00,85.42,85.43,85.28,85.415,1783600000.0
2009-03-27 14:25:00,85.415,85.51,85.355,85.375,1785400000.0
2009-03-27 14:30:00,85.38,85.6,85.375,85.535,1571200000.0
2009-03-27 14:35:00,85.535,85.615,85.505,85.59,1739100000.0
2009-03-27 14:40:00,85.605,85.645,85.545,85.56,1371000000.0
2009-03-27 14:45:00,85.56,85.66,85.55,85.6,1137800000.0
2009-03-27 14:50:00,85.59,85.685,85.58,85.66,1430200000.0
2009-03-27 14:55:00,85.66,85.785,85.655,85.75,1731400000.0
2009-03-27 15:00:00,85.75,85.835,85.72,85.755,1602400000.0
2009-03-27 15:05:00,85.76,85.78,85.64,85.64,1238400000.0
2009-03-27 15:10:00,85.64,85.64,85.4,85.515,2017800000.0
2009-03-27 15:15:00,85.515,85.6,85.48,85.525,2151000000.0
2009-03-27 15:20:00,85.53,85.58,85.49,85.525,1288400000.0
2009-03-27 15:25:00,85.525,85.565,85.485,85.555,1367800000.0
2009-03-27 15:30:00,85.56,85.635,85.515,85.6,1723000000.0
2009-03-27 15:35:00,85.605,85.605,85.465,85.465,1714400000.0
2009-03-27 15:40:00,85.47,85.5,85.43,85.445,1489200000.0
2009-03-27 15:45:00,85.445,85.47,85.41,85.45,1175000000.0
2009-03-27 15:50:00,85.45,85.48,85.415,85.455,1449000000.0
2009-03-27 15:55:00,85.455,85.505,85.415,85.455,1462200000.0
2009-03-27 16:00:00,85.45,85.51,85.375,85.455,1906500000.0
2009-03-27 16:05:00,85.46,85.515,85.4,85.445,1742800000.0
2009-03-27 16:10:00,85.445,85.545,85.43,85.515,1751000000.0
2009-03-27 16:15:00,85.52,85.525,85.405,85.45,1594400001.0
2009-03-27 16:20:00,85.45,85.685,85.45,85.675,2239000000.0
2009-03-27 16:25:00,85.67,85.685,85.565,85.675,2156400001.0
2009-03-27 16:30:00,85.675,85.68,85.575,85.59,1410400000.0
2009-03-27 16:35:00,85.59,85.595,85.515,85.56,1451400000.0
2009-03-27 16:40:00,85.575,85.63,85.545,85.595,1019800000.0
2009-03-27 16:45:00,85.595,85.68,85.59,85.63,1440400000.0
2009-03-27 16:50:00,85.63,85.68,85.6,85.655,1298400000.0
2009-03-27 16:55:00,85.655,85.715,85.64,85.69,1008000000.0
2009-03-27 17:00:00,85.69,85.69,85.645,85.65,742800000.0
2009-03-27 17:05:00,85.655,85.7,85.56,85.575,1089200000.0
2009-03-27 17:10:00,85.575,85.625,85.575,85.62,770000000.0
2009-03-27 17:15:00,85.615,85.645,85.565,85.605,1109600000.0
2009-03-27 17:20:00,85.61,85.725,85.6,85.72,1068200000.0
2009-03-27 17:25:00,85.72,85.81,85.705,85.745,1523200000.0
2009-03-27 17:30:00,85.74,85.74,85.605,85.635,1092000000.0
2009-03-27 17:35:00,85.635,85.685,85.63,85.645,935400000.0
2009-03-27 17:40:00,85.63,85.745,85.615,85.745,1082400000.0
2009-03-27 17:45:00,85.75,85.83,85.74,85.82,1163600000.0
2009-03-27 17:50:00,85.825,85.865,85.71,85.735,1481600000.0
2009-03-27 17:55:00,85.735,85.795,85.65,85.675,1218400000.0
2009-03-27 18:00:00,85.685,85.815,85.67,85.805,1313800000.0
2009-03-27 18:05:00,85.81,85.87,85.765,85.86,1216000000.0
2009-03-27 18:10:00,85.86,85.87,85.77,85.77,1478800000.0
2009-03-27 18:15:00,85.77,85.82,85.755,85.795,1317400000.0
2009-03-27 18:20:00,85.795,85.8,85.585,85.655,1563000000.0
2009-03-27 18:25:00,85.645,85.685,85.57,85.605,944200000.0
2009-03-27 18:30:00,85.605,85.625,85.575,85.585,1547000000.0
2009-03-27 18:35:00,85.585,85.65,85.565,85.615,1806400000.0
2009-03-27 18:40:00,85.615,85.69,85.615,85.66,1111000000.0
2009-03-27 18:45:00,85.66,85.72,85.64,85.65,1241800000.0
2009-03-27 18:50:00,85.65,85.685,85.645,85.65,850600000.0
2009-03-27 18:55:00,85.65,85.67,85.595,85.595,1254600000.0
2009-03-27 19:00:00,85.6,85.69,85.57,85.665,1085000000.0
2009-03-27 19:05:00,85.665,85.685,85.575,85.605,914400000.0
2009-03-27 19:10:00,85.615,85.645,85.575,85.605,702400000.0
2009-03-27 19:15:00,85.605,85.68,85.595,85.67,584200000.0
2009-03-27 19:20:00,85.675,85.685,85.63,85.66,746400000.0
2009-03-27 19:25:00,85.665,85.7,85.65,85.695,842200000.0
2009-03-27 19:30:00,85.695,85.81,85.67,85.745,728600000.0
2009-03-27 19:35:00,85.745,85.775,85.7,85.72,1249600000.0
2009-03-27 19:40:00,85.72,85.735,85.6,85.705,1029400000.0
2009-03-27 19:45:00,85.705,85.745,85.635,85.725,825600000.0
2009-03-27 19:50:00,85.725,85.74,85.675,85.705,1201200000.0
2009-03-27 19:55:00,85.705,85.735,85.66,85.68,921800000.0
2009-03-27 20:00:00,85.675,85.695,85.605,85.655,1475800000.0
2009-03-27 20:05:00,85.655,85.695,85.605,85.625,1310400000.0
2009-03-27 20:10:00,85.625,85.725,85.615,85.72,915200000.0
2009-03-27 20:15:00,85.72,85.77,85.69,85.755,775200000.0
2009-03-27 20:20:00,85.745,85.78,85.72,85.775,714600000.0
2009-03-27 20:25:00,85.775,85.895,85.775,85.86,772600000.0
2009-03-27 20:30:00,85.86,85.9,85.82,85.83,797200000.0
2009-03-27 20:35:00,85.835,85.87,85.83,85.845,936000000.0
2009-03-27 20:40:00,85.845,85.855,85.79,85.815,915400000.0
2009-03-27 20:45:00,85.82,85.825,85.745,85.78,1084200000.0
2009-03-27 20:50:00,85.78,85.785,85.725,85.73,549200000.0
2009-03-27 20:55:00,85.725,85.83,85.72,85.805,587200000.0
2009-03-27 21:00:00,85.805,85.835,85.785,85.81,546400000.0
2009-03-27 21:05:00,85.81,85.81,85.73,85.735,450600000.0
2009-03-27 21:10:00,85.73,85.745,85.7,85.7,329600000.0
2009-03-27 21:15:00,85.695,85.715,85.685,85.705,383200000.0
2009-03-27 21:20:00,85.705,85.715,85.695,85.705,147600000.0
2009-03-27 21:25:00,85.71,85.72,85.675,85.685,288000000.0
2009-03-27 21:30:00,85.68,85.68,85.62,85.635,491000000.0
2009-03-27 21:35:00,85.635,85.655,85.605,85.625,662400000.0
2009-03-27 21:40:00,85.625,85.625,85.605,85.615,328400000.0
2009-03-27 21:45:00,85.62,85.63,85.595,85.605,620000000.0
2009-03-27 21:50:00,85.605,85.625,85.58,85.605,366800000.0
2009-03-27 21:55:00,85.605,85.62,85.58,85.62,419800000.0
2009-03-27 22:00:00,85.625,85.65,85.625,85.65,318000000.0
2009-03-27 22:05:00,85.65,85.655,85.6,85.6,189200000.0
2009-03-27 22:10:00,85.605,85.615,85.555,85.555,341600000.0
2009-03-27 22:15:00,85.555,85.59,85.54,85.565,262000000.0
2009-03-27 22:20:00,85.555,85.57,85.475,85.475,359400000.0
2009-03-27 22:25:00,85.47,85.49,85.46,85.485,213800000.0
2009-03-27 22:30:00,85.49,85.5,85.46,85.495,341200000.0
2009-03-27 22:35:00,85.49,85.545,85.49,85.54,129000000.0
2009-03-27 22:40:00,85.54,85.57,85.51,85.555,271400000.0
2009-03-27 22:45:00,85.555,85.555,85.5,85.55,215800000.0
2009-03-27 22:50:00,85.555,85.57,85.52,85.54,320400000.0
2009-03-27 22:55:00,85.54,85.56,85.49,85.505,549000000.0
2009-03-29 23:00:00,85.412,85.462,85.345,85.366,258600000.0
2009-03-29 23:05:00,85.415,85.418,85.19,85.32,48800000.0
2009-03-29 23:10:00,85.33,85.355,85.255,85.32,36600000.0
2009-03-29 23:15:00,85.32,85.34,85.3,85.335,80400000.0
2009-03-29 23:20:00,85.33,85.33,85.3,85.305,55200000.0
2009-03-29 23:25:00,85.3,85.305,85.175,85.19,102800000.0
2009-03-29 23:30:00,85.295,85.397,85.235,85.25,176400000.0
2009-03-29 23:35:00,85.26,85.45,85.24,85.24,157000000.0
2009-03-29 23:40:00,85.24,85.27,85.23,85.27,88600000.0
2009-03-29 23:45:00,85.27,85.29,85.24,85.24,76600000.0
2009-03-29 23:50:00,85.245,85.25,85.24,85.24,70200000.0
2009-03-29 23:55:00,85.24,85.29,85.22,85.27,321000000.0
2009-03-30 00:00:00,85.295,85.415,85.245,85.385,469000000.0
2009-03-30 00:05:00,85.38,85.385,85.36,85.365,193000000.0
2009-03-30 00:10:00,85.37,85.48,85.35,85.42,228200000.0
2009-03-30 00:15:00,85.43,85.48,85.415,85.442,259000000.0
2009-03-30 00:20:00,85.449,85.54,85.424,85.49,604800000.0
2009-03-30 00:25:00,85.48,85.57,85.48,85.56,214400000.0
2009-03-30 00:30:00,85.555,85.68,85.54,85.6,688400000.0
2009-03-30 00:35:00,85.6,85.715,85.595,85.68,836800000.0
2009-03-30 00:40:00,85.675,85.79,85.65,85.74,638000000.0
2009-03-30 00:45:00,85.74,85.765,85.725,85.74,466400000.0
2009-03-30 00:50:00,85.74,85.78,85.725,85.74,670000000.0
2009-03-30 00:55:00,85.735,85.74,85.625,85.685,559800000.0
2009-03-30 01:00:00,85.69,85.72,85.661,85.685,302800000.0
2009-03-30 01:05:00,85.675,85.68,85.63,85.655,234400000.0
2009-03-30 01:10:00,85.645,85.67,85.635,85.65,244800000.0
2009-03-30 01:15:00,85.64,85.65,85.585,85.645,184800000.0
2009-03-30 01:20:00,85.65,85.665,85.6,85.6,138800000.0
2009-03-30 01:25:00,85.605,85.645,85.595,85.605,482200000.0
2009-03-30 01:30:00,85.6,85.645,85.575,85.59,400400000.0
2009-03-30 01:35:00,85.585,85.585,85.49,85.54,389000000.0
2009-03-30 01:40:00,85.54,85.585,85.515,85.57,1504000000.0
2009-03-30 01:45:00,85.575,85.66,85.57,85.635,586600000.0
2009-03-30 01:50:00,85.625,85.64,85.6,85.605,461000000.0
2009-03-30 01:55:00,85.61,85.67,85.61,85.62,645200000.0
2009-03-30 02:00:00,85.615,85.635,85.57,85.61,452400000.0
2009-03-30 02:05:00,85.605,85.64,85.555,85.63,631200000.0
2009-03-30 02:10:00,85.625,85.69,85.6,85.645,765400000.0
2009-03-30 02:15:00,85.65,85.73,85.63,85.685,834200000.0
2009-03-30 02:20:00,85.675,85.81,85.675,85.795,848400000.0
2009-03-30 02:25:00,85.795,85.815,85.735,85.8,658800000.0
2009-03-30 02:30:00,85.8,85.855,85.795,85.82,659000000.0
2009-03-30 02:35:00,85.83,85.88,85.815,85.845,1216600000.0
2009-03-30 02:40:00,85.83,85.86,85.755,85.76,1122600000.0
2009-03-30 02:45:00,85.76,85.76,85.71,85.745,989800000.0
2009-03-30 02:50:00,85.745,85.78,85.635,85.675,1077400000.0
2009-03-30 02:55:00,85.665,85.705,85.615,85.64,1373000000.0
2009-03-30 03:00:00,85.64,85.65,85.6,85.625,451600000.0
2009-03-30 03:05:00,85.62,85.66,85.575,85.605,1693400000.0
2009-03-30 03:10:00,85.605,85.635,85.6,85.615,548000000.0
2009-03-30 03:15:00,85.62,85.645,85.595,85.635,1012000000.0
2009-03-30 03:20:00,85.62,85.63,85.565,85.57,424200000.0
2009-03-30 03:25:00,85.58,85.62,85.52,85.535,678600000.0
2009-03-30 03:30:00,85.54,85.545,85.47,85.485,689200000.0
2009-03-30 03:35:00,85.495,85.495,85.395,85.435,1161600000.0
2009-03-30 03:40:00,85.435,85.48,85.4,85.475,675400000.0
2009-03-30 03:45:00,85.48,85.51,85.475,85.505,228800000.0
2009-03-30 03:50:00,85.5,85.53,85.435,85.455,526200000.0
2009-03-30 03:55:00,85.455,85.495,85.455,85.47,426000000.0
2009-03-30 04:00:00,85.47,85.51,85.45,85.46,520000000.0
2009-03-30 04:05:00,85.46,85.46,85.33,85.345,1338000000.0
2009-03-30 04:10:00,85.35,85.44,85.35,85.435,942800000.0
2009-03-30 04:15:00,85.425,85.445,85.37,85.375,555600000.0
2009-03-30 04:20:00,85.38,85.385,85.28,85.29,469400000.0
2009-03-30 04:25:00,85.29,85.3,85.255,85.28,566800000.0
2009-03-30 04:30:00,85.28,85.315,85.25,85.31,1010000000.0
2009-03-30 04:35:00,85.31,85.35,85.31,85.33,435600000.0
2009-03-30 04:40:00,85.33,85.36,85.25,85.275,650800000.0
2009-03-30 04:45:00,85.275,85.295,85.255,85.265,356000000.0
2009-03-30 04:50:00,85.26,85.32,85.255,85.305,638800000.0
2009-03-30 04:55:00,85.3,85.325,85.22,85.25,476600000.0
2009-03-30 05:00:00,85.25,85.335,85.25,85.305,520600000.0
2009-03-30 05:05:00,85.31,85.31,85.267,85.29,204800000.0
2009-03-30 05:10:00,85.295,85.295,85.265,85.265,129000000.0
2009-03-30 05:15:00,85.265,85.265,85.23,85.24,93000000.0
2009-03-30 05:20:00,85.245,85.265,85.23,85.235,606600000.0
2009-03-30 05:25:00,85.235,85.265,85.2,85.265,573200000.0
2009-03-30 05:30:00,85.255,85.28,85.155,85.165,888000000.0
2009-03-30 05:35:00,85.165,85.215,85.165,85.2,349400000.0
2009-03-30 05:40:00,85.2,85.21,85.175,85.2,235400000.0
2009-03-30 05:45:00,85.2,85.3,85.195,85.235,771000000.0
2009-03-30 05:50:00,85.235,85.285,85.225,85.285,950400000.0
2009-03-30 05:55:00,85.285,85.365,85.275,85.33,1070400000.0
2009-03-30 06:00:00,85.34,85.345,85.165,85.165,1748600000.0
2009-03-30 06:05:00,85.165,85.195,85.045,85.07,1290800000.0
2009-03-30 06:10:00,85.08,85.085,84.855,84.94,1810900000.0
2009-03-30 06:15:00,84.94,84.995,84.77,84.805,1048000000.0
2009-03-30 06:20:00,84.805,84.805,84.7,84.7,1202200000.0
2009-03-30 06:25:00,84.695,84.71,84.485,84.59,2119000000.0
2009-03-30 06:30:00,84.59,84.76,84.525,84.755,1775800000.0
2009-03-30 06:35:00,84.76,84.81,84.67,84.735,1390400000.0
2009-03-30 06:40:00,84.735,84.875,84.735,84.865,670000000.0
2009-03-30 06:45:00,84.865,84.89,84.84,84.865,458200000.0
2009-03-30 06:50:00,84.86,84.945,84.805,84.815,975800000.0
2009-03-30 06:55:00,84.815,84.82,84.72,84.74,1060200000.0
2009-03-30 07:00:00,84.735,84.805,84.73,84.74,707400000.0
2009-03-30 07:05:00,84.745,84.755,84.6,84.66,900400000.0
2009-03-30 07:10:00,84.665,84.85,84.64,84.83,1802400000.0
2009-03-30 07:15:00,84.83,84.86,84.71,84.72,1433200000.0
2009-03-30 07:20:00,84.715,84.75,84.68,84.75,1185200000.0
2009-03-30 07:25:00,84.75,84.75,84.45,84.565,1540200000.0
2009-03-30 07:30:00,84.565,84.69,84.555,84.56,1143800000.0
2009-03-30 07:35:00,84.565,84.695,84.56,84.68,1718600000.0
2009-03-30 07:40:00,84.685,84.725,84.575,84.575,1601800000.0
2009-03-30 07:45:00,84.585,84.615,84.495,84.52,1506800000.0
2009-03-30 07:50:00,84.5,84.525,84.385,84.415,1740200000.0
2009-03-30 07:55:00,84.41,84.525,84.41,84.495,888200000.0
2009-03-30 08:00:00,84.5,84.645,84.475,84.64,1146600000.0
2009-03-30 08:05:00,84.645,84.68,84.485,84.485,883800000.0
2009-03-30 08:10:00,84.48,84.48,84.255,84.3,1885400000.0
2009-03-30 08:15:00,84.295,84.555,84.29,84.485,1478800000.0
2009-03-30 08:20:00,84.485,84.49,84.165,84.17,1609000000.0
2009-03-30 08:25:00,84.165,84.335,84.085,84.315,1644800000.0
2009-03-30 08:30:00,84.305,84.34,84.265,84.335,1027400000.0
2009-03-30 08:35:00,84.33,84.4,84.295,84.375,1140200000.0
2009-03-30 08:40:00,84.375,84.375,84.285,84.365,1001000000.0
2009-03-30 08:45:00,84.375,84.41,84.33,84.405,1046400000.0
2009-03-30 08:50:00,84.41,84.41,84.215,84.225,1503000000.0
2009-03-30 08:55:00,84.12,84.33,84.12,84.28,2177799999.0
2009-03-30 09:00:00,84.28,84.29,84.115,84.13,1735200000.0
2009-03-30 09:05:00,84.135,84.175,84.075,84.09,1432200000.0
2009-03-30 09:10:00,84.09,84.115,83.835,83.86,2052900000.0
2009-03-30 09:15:00,83.855,83.915,83.8,83.89,2170400000.0
2009-03-30 09:20:00,83.895,83.905,83.6,83.61,2255600000.0
2009-03-30 09:25:00,83.605,83.725,83.55,83.715,1902100000.0
2009-03-30 09:30:00,83.73,83.805,83.615,83.715,2020200000.0
2009-03-30 09:35:00,83.72,83.74,83.62,83.66,1792000000.0
2009-03-30 09:40:00,83.655,83.655,83.375,83.415,2115800000.0
2009-03-30 09:45:00,83.415,83.635,83.415,83.61,1997800000.0
2009-03-30 09:50:00,83.61,83.64,83.51,83.55,1819200001.0
2009-03-30 09:55:00,83.555,83.645,83.52,83.595,1534400000.0
2009-03-30 10:00:00,83.595,83.79,83.56,83.72,1766800000.0
2009-03-30 10:05:00,83.72,83.755,83.695,83.755,1171600000.0
2009-03-30 10:10:00,83.755,83.76,83.68,83.745,1638600000.0
2009-03-30 10:15:00,83.75,83.775,83.71,83.745,1662800000.0
2009-03-30 10:20:00,83.745,83.785,83.67,83.75,1578600000.0
2009-03-30 10:25:00,83.76,83.895,83.73,83.875,1831000000.0
2009-03-30 10:30:00,83.875,83.965,83.87,83.935,1834200000.0
2009-03-30 10:35:00,83.935,83.945,83.79,83.84,1679800000.0
2009-03-30 10:40:00,83.84,83.89,83.795,83.88,1509000000.0
2009-03-30 10:45:00,83.885,83.96,83.845,83.885,1617000000.0
2009-03-30 10:50:00,83.88,83.965,83.825,83.905,1585200000.0
2009-03-30 10:55:00,83.905,83.97,83.87,83.955,1446200000.0
2009-03-30 11:00:00,83.955,84.05,83.95,84.0,1860000000.0
2009-03-30 11:05:00,84.0,84.09,83.98,84.0,2018200000.0
2009-03-30 11:10:00,84.005,84.1,83.935,84.08,1399400000.0
2009-03-30 11:15:00,84.08,84.13,84.02,84.04,2206600000.0
2009-03-30 11:20:00,84.04,84.105,84.025,84.06,2012200000.0
2009-03-30 11:25:00,84.055,84.075,84.025,84.045,1341400000.0
2009-03-30 11:30:00,84.055,84.1,84.025,84.055,1634800000.0
2009-03-30 11:35:00,84.055,84.1,84.02,84.085,1328800000.0
2009-03-30 11:40:00,84.085,84.1,84.005,84.05,1964800000.0
2009-03-30 11:45:00,84.05,84.125,84.04,84.07,1213000000.0
2009-03-30 11:50:00,84.075,84.11,83.935,83.94,1175800000.0
2009-03-30 11:55:00,83.94,83.995,83.905,83.96,1614800000.0
2009-03-30 12:00:00,83.965,84.015,83.915,83.925,1433400001.0
2009-03-30 12:05:00,83.925,83.99,83.92,83.97,1239200000.0
2009-03-30 12:10:00,83.97,84.01,83.945,83.98,1358200000.0
2009-03-30 12:15:00,83.985,83.99,83.885,83.915,1790000000.0
2009-03-30 12:20:00,83.91,83.935,83.865,83.935,1227200000.0
2009-03-30 12:25:00,83.94,83.95,83.885,83.905,882000000.0
2009-03-30 12:30:00,83.9,83.955,83.85,83.87,1749000000.0
2009-03-30 12:35:00,83.875,84.01,83.87,83.965,1418000000.0
2009-03-30 12:40:00,83.965,84.065,83.935,84.06,1321000000.0
2009-03-30 12:45:00,84.06,84.11,84.04,84.09,1573400000.0
2009-03-30 12:50:00,84.095,84.11,83.91,83.91,1362900000.0
2009-03-30 12:55:00,83.93,84.085,83.92,84.065,1439200000.0
2009-03-30 13:00:00,84.065,84.115,84.04,84.085,1017600000.0
2009-03-30 13:05:00,84.08,84.12,84.065,84.105,1226200000.0
2009-03-30 13:10:00,84.095,84.1,84.03,84.095,1340600000.0
2009-03-30 13:15:00,84.095,84.105,84.03,84.075,1153800000.0
2009-03-30 13:20:00,84.075,84.21,84.06,84.15,1588400000.0
2009-03-30 13:25:00,84.15,84.19,84.125,84.18,1366000000.0
2009-03-30 13:30:00,84.18,84.275,84.155,84.225,1651600000.0
2009-03-30 13:35:00,84.225,84.275,84.195,84.195,1260600000.0
2009-03-30 13:40:00,84.2,84.2,84.15,84.165,939000000.0
2009-03-30 13:45:00,84.19,84.195,84.14,84.165,872600000.0
2009-03-30 13:50:00,84.17,84.275,84.15,84.235,831200000.0
2009-03-30 13:55:00,84.24,84.24,84.175,84.19,1129800000.0
2009-03-30 14:00:00,84.19,84.26,84.19,84.25,1114600000.0
2009-03-30 14:05:00,84.25,84.335,84.235,84.33,1258000000.0
2009-03-30 14:10:00,84.33,84.42,84.305,84.37,1667400000.0
2009-03-30 14:15:00,84.37,84.435,84.355,84.405,1778800000.0
2009-03-30 14:20:00,84.4,84.47,84.37,84.425,1804400000.0
2009-03-30 14:25:00,84.425,84.48,84.4,84.46,1022800000.0
2009-03-30 14:30:00,84.465,84.535,84.44,84.5,1077000000.0
2009-03-30 14:35:00,84.505,84.505,84.44,84.46,911000000.0
2009-03-30 14:40:00,84.46,84.495,84.42,84.445,1596000000.0
2009-03-30 14:45:00,84.44,84.455,84.335,84.35,1383400000.0
2009-03-30 14:50:00,84.35,84.44,84.35,84.42,1294600000.0
2009-03-30 14:55:00,84.42,84.435,84.315,84.315,1281400000.0
2009-03-30 15:00:00,84.315,84.345,84.295,84.335,670600000.0
2009-03-30 15:05:00,84.335,84.345,84.29,84.31,618200000.0
2009-03-30 15:10:00,84.31,84.33,84.24,84.27,982600000.0
2009-03-30 15:15:00,84.265,84.285,84.19,84.195,1037400000.0
2009-03-30 15:20:00,84.19,84.2,84.045,84.07,1339000000.0
2009-03-30 15:25:00,84.075,84.205,84.065,84.205,1134400000.0
2009-03-30 15:30:00,84.195,84.21,84.07,84.16,1350500000.0
2009-03-30 15:35:00,84.16,84.195,84.12,84.145,1211400000.0
2009-03-30 15:40:00,84.145,84.175,83.94,83.94,1349000000.0
2009-03-30 15:45:00,83.935,84.18,83.905,84.1,1524000000.0
2009-03-30 15:50:00,84.105,84.135,83.99,84.025,1602200000.0
2009-03-30 15:55:00,84.025,84.065,83.985,84.035,1456800000.0
2009-03-30 16:00:00,84.04,84.075,83.96,83.97,1233000000.0
2009-03-30 16:05:00,83.97,84.035,83.875,84.035,1516000000.0
2009-03-30 16:10:00,84.03,84.06,83.99,83.995,825000000.0
2009-03-30 16:15:00,83.995,84.06,83.97,84.02,1281200000.0
2009-03-30 16:20:00,84.02,84.025,83.91,83.97,1517200000.0
2009-03-30 16:25:00,83.97,84.055,83.965,83.985,1424600000.0
2009-03-30 16:30:00,83.98,83.98,83.86,83.925,1624200000.0
2009-03-30 16:35:00,83.925,84.04,83.925,83.98,1484200000.0
2009-03-30 16:40:00,83.98,84.095,83.975,84.03,1441600000.0
2009-03-30 16:45:00,84.03,84.095,83.95,84.09,1264800000.0
2009-03-30 16:50:00,84.075,84.12,84.03,84.095,1246100000.0
2009-03-30 16:55:00,84.095,84.185,84.08,84.125,1257200000.0
2009-03-30 17:00:00,84.115,84.13,84.04,84.105,1089200000.0
2009-03-30 17:05:00,84.105,84.11,84.005,84.005,1067600000.0
2009-03-30 17:10:00,84.0,84.1,83.99,84.065,1148700000.0
2009-03-30 17:15:00,84.075,84.155,84.045,84.155,1030000000.0
2009-03-30 17:20:00,84.145,84.37,84.14,84.265,1971400000.0
2009-03-30 17:25:00,84.265,84.305,84.2,84.215,1173600000.0
2009-03-30 17:30:00,84.205,84.245,84.095,84.12,1357000000.0
2009-03-30 17:35:00,84.115,84.19,84.11,84.17,1172000000.0
2009-03-30 17:40:00,84.17,84.255,84.045,84.205,1782800000.0
2009-03-30 17:45:00,84.205,84.405,84.185,84.4,1708600000.0
2009-03-30 17:50:00,84.405,84.455,84.375,84.38,1683800001.0
2009-03-30 17:55:00,84.375,84.505,84.325,84.47,1636600000.0
2009-03-30 18:00:00,84.475,84.53,84.4,84.475,1959100000.0
2009-03-30 18:05:00,84.47,84.57,84.425,84.425,1718200000.0
2009-03-30 18:10:00,84.425,84.435,84.34,84.36,1474800000.0
2009-03-30 18:15:00,84.345,84.505,84.345,84.495,1501600000.0
2009-03-30 18:20:00,84.495,84.505,84.415,84.44,1802600000.0
2009-03-30 18:25:00,84.445,84.52,84.44,84.475,1286000000.0
2009-03-30 18:30:00,84.475,84.485,84.38,84.41,602000000.0
2009-03-30 18:35:00,84.41,84.52,84.405,84.495,1047600000.0
2009-03-30 18:40:00,84.49,84.6,84.48,84.6,680200000.0
2009-03-30 18:45:00,84.6,84.6,84.515,84.595,872200000.0
2009-03-30 18:50:00,84.59,84.6,84.545,84.58,572000000.0
2009-03-30 18:55:00,84.58,84.605,84.505,84.59,857600000.0
2009-03-30 19:00:00,84.59,84.605,84.53,84.53,750800000.0
2009-03-30 19:05:00,84.53,84.535,84.475,84.49,777800000.0
2009-03-30 19:10:00,84.49,84.605,84.485,84.59,630200000.0
2009-03-30 19:15:00,84.59,84.625,84.53,84.53,642800000.0
2009-03-30 19:20:00,84.54,84.575,84.53,84.53,797800000.0
2009-03-30 19:25:00,84.53,84.58,84.52,84.575,611000000.0
2009-03-30 19:30:00,84.57,84.605,84.535,84.545,558400000.0
2009-03-30 19:35:00,84.54,84.545,84.44,84.47,1315400000.0
2009-03-30 19:40:00,84.465,84.495,84.43,84.43,873000000.0
2009-03-30 19:45:00,84.43,84.44,84.36,84.39,976400000.0
2009-03-30 19:50:00,84.39,84.405,84.28,84.305,842200000.0
2009-03-30 19:55:00,84.305,84.33,84.24,84.295,1101800000.0
2009-03-30 20:00:00,84.295,84.38,84.28,84.305,1409600000.0
2009-03-30 20:05:00,84.3,84.345,84.25,84.25,1490800000.0
2009-03-30 20:10:00,84.245,84.28,84.22,84.24,870200000.0
2009-03-30 20:15:00,84.245,84.3,84.24,84.255,850800000.0
2009-03-30 20:20:00,84.255,84.27,84.235,84.255,663200000.0
2009-03-30 20:25:00,84.26,84.3,84.22,84.255,653800000.0
2009-03-30 20:30:00,84.25,84.285,84.205,84.28,544800000.0
2009-03-30 20:35:00,84.28,84.31,84.265,84.305,454400000.0
2009-03-30 20:40:00,84.305,84.315,84.27,84.28,895400000.0
2009-03-30 20:45:00,84.28,84.365,84.255,84.365,1052400000.0
2009-03-30 20:50:00,84.36,84.43,84.325,84.415,915800000.0
2009-03-30 20:55:00,84.405,84.415,84.355,84.365,1004200000.0
2009-03-30 21:00:00,84.365,84.43,84.345,84.42,1081000000.0
2009-03-30 21:05:00,84.42,84.52,84.415,84.52,1090000000.0
2009-03-30 21:10:00,84.525,84.635,84.515,84.635,1170400000.0
2009-03-30 21:15:00,84.635,84.655,84.475,84.535,1040000000.0
2009-03-30 21:20:00,84.545,84.565,84.5,84.535,1013800000.0
2009-03-30 21:25:00,84.535,84.555,84.48,84.515,847400000.0
2009-03-30 21:30:00,84.515,84.575,84.49,84.515,939600000.0
2009-03-30 21:35:00,84.515,84.53,84.44,84.44,478400000.0
2009-03-30 21:40:00,84.45,84.52,84.445,84.495,936400000.0
2009-03-30 21:45:00,84.495,84.585,84.49,84.555,884400000.0
2009-03-30 21:50:00,84.555,84.59,84.535,84.58,899800000.0
2009-03-30 21:55:00,84.58,84.66,84.545,84.645,658000000.0
2009-03-30 22:00:00,84.645,84.645,84.595,84.625,397600000.0
2009-03-30 22:05:00,84.625,84.64,84.61,84.615,352400000.0
2009-03-30 22:10:00,84.615,84.635,84.605,84.63,286800000.0
2009-03-30 22:15:00,84.615,84.645,84.6,84.63,549400000.0
2009-03-30 22:20:00,84.61,84.645,84.575,84.63,822000000.0
2009-03-30 22:25:00,84.63,84.63,84.55,84.57,482800000.0
2009-03-30 22:30:00,84.57,84.58,84.525,84.545,330400000.0
2009-03-30 22:35:00,84.545,84.585,84.53,84.585,202400000.0
2009-03-30 22:40:00,84.59,84.605,84.57,84.6,342800000.0
2009-03-30 22:45:00,84.6,84.66,84.6,84.65,278600000.0
2009-03-30 22:50:00,84.65,84.65,84.601,84.635,266800000.0
2009-03-30 22:55:00,84.635,84.675,84.63,84.655,162900000.0
2009-03-30 23:00:00,84.65,84.69,84.645,84.685,120200000.0
2009-03-30 23:05:00,84.68,84.7,84.646,84.665,144000000.0
2009-03-30 23:10:00,84.67,84.685,84.655,84.68,147000000.0
2009-03-30 23:15:00,84.68,84.695,84.655,84.685,90800000.0
2009-03-30 23:20:00,84.695,84.76,84.69,84.75,231200000.0
2009-03-30 23:25:00,84.75,84.755,84.701,84.735,305800000.0
2009-03-30 23:30:00,84.74,84.755,84.72,84.745,269000000.0
2009-03-30 23:35:00,84.745,84.79,84.69,84.71,286500000.0
2009-03-30 23:40:00,84.7,84.72,84.685,84.71,417200000.0
2009-03-30 23:45:00,84.71,84.715,84.67,84.685,273000000.0
2009-03-30 23:50:00,84.685,84.745,84.685,84.735,425600000.0
2009-03-30 23:55:00,84.73,84.83,84.715,84.805,585600000.0
2009-03-31 00:00:00,84.805,85.005,84.785,84.785,1700200000.0
2009-03-31 00:05:00,84.78,84.8,84.715,84.765,803400000.0
2009-03-31 00:10:00,84.765,84.77,84.72,84.72,470800000.0
2009-03-31 00:15:00,84.72,84.72,84.65,84.655,567600000.0
2009-03-31 00:20:00,84.655,84.67,84.63,84.66,348600000.0
2009-03-31 00:25:00,84.66,84.665,84.625,84.64,257800000.0
2009-03-31 00:30:00,84.64,84.645,84.575,84.585,374600000.0
2009-03-31 00:35:00,84.585,84.645,84.555,84.645,304800000.0
2009-03-31 00:40:00,84.645,84.72,84.635,84.72,321000000.0
2009-03-31 00:45:00,84.72,84.72,84.625,84.645,274000000.0
2009-03-31 00:50:00,84.64,84.655,84.63,84.635,225200000.0
2009-03-31 00:55:00,84.615,84.665,84.596,84.645,597800000.0
2009-03-31 01:00:00,84.645,84.65,84.595,84.595,637400000.0
2009-03-31 01:05:00,84.6,84.61,84.544,84.58,665700000.0
2009-03-31 01:10:00,84.575,84.615,84.56,84.58,233000000.0
2009-03-31 01:15:00,84.57,84.615,84.56,84.595,218000000.0
2009-03-31 01:20:00,84.595,84.595,84.56,84.565,238000000.0
2009-03-31 01:25:00,84.565,84.565,84.49,84.56,685000000.0
2009-03-31 01:30:00,84.545,84.615,84.505,84.615,637400000.0
2009-03-31 01:35:00,84.605,84.64,84.6,84.62,208400000.0
2009-03-31 01:40:00,84.62,84.62,84.615,84.62,72000000.0
2009-03-31 01:45:00,84.625,84.655,84.575,84.595,539800000.0
2009-03-31 01:50:00,84.595,84.64,84.575,84.64,352000000.0
2009-03-31 01:55:00,84.64,84.7,84.615,84.635,841000000.0
2009-03-31 02:00:00,84.625,84.675,84.61,84.645,453400000.0
2009-03-31 02:05:00,84.655,84.76,84.595,84.755,770400000.0
2009-03-31 02:10:00,84.745,84.89,84.745,84.89,1005200000.0
2009-03-31 02:15:00,84.895,84.895,84.84,84.865,814600000.0
2009-03-31 02:20:00,84.87,84.92,84.855,84.91,319200000.0
2009-03-31 02:25:00,84.91,84.91,84.835,84.905,322800000.0
2009-03-31 02:30:00,84.9,84.97,84.885,84.905,703800000.0
2009-03-31 02:35:00,84.9,85.015,84.895,84.99,740400000.0
2009-03-31 02:40:00,84.995,85.145,84.96,85.095,1663600000.0
2009-03-31 02:45:00,85.115,85.24,85.055,85.21,1811200000.0
2009-03-31 02:50:00,85.21,85.465,85.195,85.465,1928200000.0
2009-03-31 02:55:00,85.475,85.525,85.27,85.28,1601400000.0
2009-03-31 03:00:00,85.29,85.61,85.275,85.555,1645400000.0
2009-03-31 03:05:00,85.555,85.555,85.345,85.365,1286400000.0
2009-03-31 03:10:00,85.365,85.415,85.29,85.32,950400000.0
2009-03-31 03:15:00,85.315,85.365,85.27,85.315,1065200000.0
2009-03-31 03:20:00,85.31,85.345,85.25,85.275,1133200000.0
2009-03-31 03:25:00,85.275,85.28,85.21,85.22,1006200000.0
2009-03-31 03:30:00,85.225,85.3,85.225,85.28,542200000.0
2009-03-31 03:35:00,85.28,85.395,85.245,85.39,826200000.0
2009-03-31 03:40:00,85.39,85.45,85.375,85.45,929800000.0
2009-03-31 03:45:00,85.445,85.46,85.345,85.37,607200000.0
2009-03-31 03:50:00,85.37,85.505,85.355,85.49,827200000.0
2009-03-31 03:55:00,85.49,85.64,85.48,85.575,1416800000.0
2009-03-31 04:00:00,85.575,85.575,85.5,85.525,925400000.0
2009-03-31 04:05:00,85.525,85.55,85.43,85.55,928000000.0
2009-03-31 04:10:00,85.55,85.6,85.515,85.59,978000000.0
2009-03-31 04:15:00,85.59,85.645,85.495,85.505,1020800000.0
2009-03-31 04:20:00,85.515,85.635,85.48,85.59,602600000.0
2009-03-31 04:25:00,85.585,85.595,85.555,85.58,480200000.0
2009-03-31 04:30:00,85.575,85.6,85.54,85.57,460800000.0
2009-03-31 04:35:00,85.565,85.675,85.565,85.615,894600000.0
2009-03-31 04:40:00,85.62,85.63,85.575,85.59,355200000.0
2009-03-31 04:45:00,85.58,85.58,85.515,85.53,454200000.0
2009-03-31 04:50:00,85.515,85.59,85.515,85.59,337200000.0
2009-03-31 04:55:00,85.585,85.59,85.55,85.59,271600000.0
2009-03-31 05:00:00,85.58,85.595,85.54,85.54,346000000.0
2009-03-31 05:05:00,85.54,85.55,85.45,85.465,480400000.0
2009-03-31 05:10:00,85.47,85.525,85.455,85.51,496200000.0
2009-03-31 05:15:00,85.51,85.595,85.49,85.58,570600000.0
2009-03-31 05:20:00,85.58,85.725,85.575,85.685,486400000.0
2009-03-31 05:25:00,85.68,85.715,85.655,85.66,448600000.0
2009-03-31 05:30:00,85.665,85.835,85.655,85.775,963200000.0
2009-03-31 05:35:00,85.77,85.915,85.77,85.865,968400000.0
2009-03-31 05:40:00,85.865,85.99,85.84,85.935,997000000.0
2009-03-31 05:45:00,85.945,86.01,85.92,85.93,860800000.0
2009-03-31 05:50:00,85.93,85.95,85.87,85.87,682800000.0
2009-03-31 05:55:00,85.87,85.885,85.78,85.83,826600000.0
2009-03-31 06:00:00,85.845,85.845,85.745,85.76,740600000.0
2009-03-31 06:05:00,85.765,85.825,85.735,85.74,879000000.0
2009-03-31 06:10:00,85.74,85.765,85.685,85.705,654400000.0
2009-03-31 06:15:00,85.705,85.725,85.63,85.65,805200000.0
2009-03-31 06:20:00,85.65,85.67,85.465,85.475,957800000.0
2009-03-31 06:25:00,85.47,85.535,85.47,85.525,1053600000.0
2009-03-31 06:30:00,85.53,85.605,85.525,85.585,780400000.0
2009-03-31 06:35:00,85.6,85.63,85.575,85.585,659800000.0
2009-03-31 06:40:00,85.595,85.625,85.545,85.595,408200000.0
2009-03-31 06:45:00,85.6,85.68,85.585,85.655,523200000.0
2009-03-31 06:50:00,85.655,85.72,85.65,85.695,299200000.0
2009-03-31 06:55:00,85.695,85.73,85.645,85.655,476400000.0
2009-03-31 07:00:00,85.65,85.665,85.58,85.635,868400000.0
2009-03-31 07:05:00,85.64,85.64,85.59,85.6,491200000.0
2009-03-31 07:10:00,85.605,85.62,85.58,85.615,342400000.0
2009-03-31 07:15:00,85.615,85.63,85.555,85.56,745400000.0
2009-03-31 07:20:00,85.56,85.565,85.51,85.525,485000000.0
2009-03-31 07:25:00,85.52,85.64,85.515,85.625,737000000.0
2009-03-31 07:30:00,85.63,85.64,85.525,85.565,897600000.0
2009-03-31 07:35:00,85.565,85.565,85.525,85.53,482400000.0
2009-03-31 07:40:00,85.53,85.545,85.48,85.505,477100000.0
2009-03-31 07:45:00,85.505,85.505,85.325,85.335,1111500000.0
2009-03-31 07:50:00,85.325,85.375,85.255,85.37,1525000000.0
2009-03-31 07:55:00,85.38,85.415,85.34,85.405,1230400000.0
2009-03-31 08:00:00,85.41,85.45,85.385,85.415,1104200000.0
2009-03-31 08:05:00,85.42,85.56,85.395,85.55,1384800000.0
2009-03-31 08:10:00,85.555,85.66,85.52,85.61,1273600000.0
2009-03-31 08:15:00,85.615,85.76,85.595,85.74,996200000.0
2009-03-31 08:20:00,85.74,85.87,85.74,85.78,1586200000.0
2009-03-31 08:25:00,85.78,85.78,85.685,85.725,1116200000.0
2009-03-31 08:30:00,85.72,85.93,85.67,85.855,1997600000.0
2009-03-31 08:35:00,85.86,85.99,85.79,85.795,1880600000.0
2009-03-31 08:40:00,85.795,85.865,85.775,85.825,2085400000.0
2009-03-31 08:45:00,85.82,85.85,85.79,85.79,1481200000.0
2009-03-31 08:50:00,85.795,85.835,85.665,85.685,1610800000.0
2009-03-31 08:55:00,85.68,85.785,85.67,85.705,1546000000.0
2009-03-31 09:00:00,85.7,85.705,85.51,85.525,1982000000.0
2009-03-31 09:05:00,85.525,85.595,85.48,85.595,1506800000.0
2009-03-31 09:10:00,85.595,85.75,85.595,85.68,2022600000.0
2009-03-31 09:15:00,85.68,85.69,85.605,85.65,1168600000.0
2009-03-31 09:20:00,85.65,85.685,85.595,85.665,1180200000.0
2009-03-31 09:25:00,85.665,85.71,85.6,85.635,2117800000.0
2009-03-31 09:30:00,85.64,85.645,85.535,85.555,1623600000.0
2009-03-31 09:35:00,85.555,85.63,85.545,85.595,1333000000.0
2009-03-31 09:40:00,85.6,85.755,85.6,85.725,1790800000.0
2009-03-31 09:45:00,85.72,85.825,85.715,85.82,1508800000.0
2009-03-31 09:50:00,85.815,86.035,85.8,86.02,2040400000.0
2009-03-31 09:55:00,86.02,86.025,85.9,86.005,1868600000.0
2009-03-31 10:00:00,86.01,86.335,85.98,86.225,2356600000.0
2009-03-31 10:05:00,86.225,86.25,86.125,86.165,1564600000.0
2009-03-31 10:10:00,86.165,86.18,86.1,86.105,650000000.0
2009-03-31 10:15:00,86.105,86.11,85.96,86.055,1162200000.0
2009-03-31 10:20:00,86.05,86.05,85.915,85.985,1502400000.0
2009-03-31 10:25:00,85.99,86.095,85.905,86.03,1071600000.0
2009-03-31 10:30:00,86.035,86.115,86.025,86.065,1146600001.0
2009-03-31 10:35:00,86.065,86.105,86.04,86.065,896800000.0
2009-03-31 10:40:00,86.06,86.1,85.98,85.99,921000000.0
2009-03-31 10:45:00,85.99,86.035,85.955,85.96,651200000.0
2009-03-31 10:50:00,85.955,85.97,85.94,85.965,303400000.0
2009-03-31 10:55:00,85.965,86.0,85.92,86.0,1030400000.0
2009-03-31 11:00:00,86.005,86.005,85.905,85.935,1031800000.0
2009-03-31 11:05:00,85.935,86.0,85.915,85.98,1303200000.0
2009-03-31 11:10:00,85.975,86.045,85.92,85.975,1575800000.0
2009-03-31 11:15:00,85.985,86.12,85.955,86.07,1445600000.0
2009-03-31 11:20:00,86.065,86.155,86.04,86.145,1137800000.0
2009-03-31 11:25:00,86.145,86.195,86.11,86.135,1035400000.0
2009-03-31 11:30:00,86.135,86.18,86.08,86.18,865200000.0
2009-03-31 11:35:00,86.18,86.33,86.18,86.225,1341800000.0
2009-03-31 11:40:00,86.23,86.29,86.205,86.24,1111000000.0
2009-03-31 11:45:00,86.235,86.305,86.22,86.25,1013000000.0
2009-03-31 11:50:00,86.25,86.355,86.23,86.35,712400000.0
2009-03-31 11:55:00,86.345,86.345,86.22,86.225,592000000.0
2009-03-31 12:00:00,86.23,86.25,86.16,86.165,921400000.0
2009-03-31 12:05:00,86.17,86.22,86.14,86.205,576800000.0
2009-03-31 12:10:00,86.21,86.325,86.205,86.28,759600000.0
2009-03-31 12:15:00,86.28,86.32,86.24,86.305,597400000.0
2009-03-31 12:20:00,86.305,86.325,86.22,86.255,805800000.0
2009-03-31 12:25:00,86.26,86.34,86.255,86.27,904200000.0
2009-03-31 12:30:00,86.275,86.32,86.245,86.26,807600000.0
2009-03-31 12:35:00,86.26,86.34,86.24,86.34,915600000.0
2009-03-31 12:40:00,86.34,86.425,86.315,86.38,702000000.0
2009-03-31 12:45:00,86.38,86.5,86.35,86.455,862200000.0
2009-03-31 12:50:00,86.46,86.47,86.39,86.41,991000000.0
2009-03-31 12:55:00,86.405,86.47,86.375,86.425,800000000.0
2009-03-31 13:00:00,86.425,86.45,86.38,86.45,618600000.0
2009-03-31 13:05:00,86.44,86.58,86.385,86.58,892200000.0
2009-03-31 13:10:00,86.58,86.67,86.575,86.66,916600000.0
2009-03-31 13:15:00,86.66,86.67,86.52,86.56,815800000.0
2009-03-31 13:20:00,86.56,86.6,86.545,86.55,972000000.0
2009-03-31 13:25:00,86.545,86.565,86.47,86.47,686400000.0
2009-03-31 13:30:00,86.475,86.475,86.375,86.405,688200000.0
2009-03-31 13:35:00,86.4,86.445,86.33,86.365,758200000.0
2009-03-31 13:40:00,86.365,86.41,86.32,86.41,813600000.0
2009-03-31 13:45:00,86.41,86.505,86.4,86.475,594400000.0
2009-03-31 13:50:00,86.475,86.49,86.38,86.385,811900000.0
2009-03-31 13:55:00,86.385,86.42,86.35,86.36,1056000000.0
2009-03-31 14:00:00,86.37,86.57,86.36,86.53,1333000000.0
2009-03-31 14:05:00,86.53,86.575,86.47,86.535,1577800000.0
2009-03-31 14:10:00,86.535,86.61,86.505,86.555,1307800000.0
2009-03-31 14:15:00,86.555,86.595,86.51,86.54,1438600000.0
2009-03-31 14:20:00,86.52,86.62,86.515,86.53,1087800000.0
2009-03-31 14:25:00,86.53,86.58,86.525,86.56,1144600000.0
2009-03-31 14:30:00,86.56,86.59,86.5,86.57,1107600000.0
2009-03-31 14:35:00,86.575,86.645,86.57,86.64,987600000.0
2009-03-31 14:40:00,86.65,86.69,86.6,86.64,978200000.0
2009-03-31 14:45:00,86.64,86.65,86.58,86.585,984400000.0
2009-03-31 14:50:00,86.585,86.675,86.585,86.65,1065200000.0
2009-03-31 14:55:00,86.65,86.68,86.6,86.615,1241400000.0
2009-03-31 15:00:00,86.605,86.64,86.355,86.395,1572200000.0
2009-03-31 15:05:00,86.39,86.45,86.34,86.44,1001500000.0
2009-03-31 15:10:00,86.435,86.535,86.38,86.525,902600000.0
2009-03-31 15:15:00,86.525,86.585,86.43,86.54,1010600000.0
2009-03-31 15:20:00,86.54,86.595,86.535,86.54,899600000.0
2009-03-31 15:25:00,86.545,86.57,86.47,86.49,761800000.0
2009-03-31 15:30:00,86.495,86.55,86.465,86.52,903600000.0
2009-03-31 15:35:00,86.53,86.54,86.49,86.505,488400000.0
2009-03-31 15:40:00,86.505,86.515,86.365,86.38,1109400000.0
2009-03-31 15:45:00,86.38,86.475,86.375,86.47,935200000.0
2009-03-31 15:50:00,86.47,86.48,86.375,86.395,1112400000.0
2009-03-31 15:55:00,86.39,86.425,86.335,86.385,1299400000.0
2009-03-31 16:00:00,86.38,86.41,86.335,86.38,1306600001.0
2009-03-31 16:05:00,86.385,86.455,86.35,86.38,1488200000.0
2009-03-31 16:10:00,86.38,86.4,86.355,86.39,621400000.0
2009-03-31 16:15:00,86.385,86.49,86.38,86.46,1367000000.0
2009-03-31 16:20:00,86.47,86.53,86.46,86.52,642000000.0
2009-03-31 16:25:00,86.515,86.575,86.495,86.56,1116400000.0
2009-03-31 16:30:00,86.56,86.675,86.53,86.625,1181200000.0
2009-03-31 16:35:00,86.63,86.695,86.63,86.675,1107200000.0
2009-03-31 16:40:00,86.68,86.72,86.65,86.7,986600000.0
2009-03-31 16:45:00,86.7,86.75,86.545,86.565,1251000000.0
2009-03-31 16:50:00,86.56,86.57,86.47,86.555,1355800000.0
2009-03-31 16:55:00,86.545,86.88,86.505,86.855,1834300000.0
2009-03-31 17:00:00,86.845,86.9,86.685,86.88,1996600000.0
2009-03-31 17:05:00,86.88,86.88,86.585,86.715,1994400000.0
2009-03-31 17:10:00,86.71,87.055,86.69,87.01,1697200000.0
2009-03-31 17:15:00,87.01,87.055,86.875,87.055,1691100000.0
2009-03-31 17:20:00,87.04,87.08,86.915,86.985,1594300000.0
2009-03-31 17:25:00,86.985,87.055,86.95,87.055,1350400000.0
2009-03-31 17:30:00,87.055,87.165,87.025,87.145,1239200000.0
2009-03-31 17:35:00,87.14,87.19,87.095,87.155,1299600000.0
2009-03-31 17:40:00,87.155,87.2,87.06,87.13,1019000000.0
2009-03-31 17:45:00,87.135,87.165,87.025,87.045,1433600000.0
2009-03-31 17:50:00,87.045,87.06,86.96,86.99,1099000000.0
2009-03-31 17:55:00,86.99,87.035,86.945,86.995,1179800000.0
2009-03-31 18:00:00,86.99,87.045,86.955,86.965,1493000000.0
2009-03-31 18:05:00,86.97,86.97,86.775,86.91,1325800000.0
2009-03-31 18:10:00,86.9,86.96,86.84,86.945,1589500000.0
2009-03-31 18:15:00,86.94,86.975,86.87,86.92,862400000.0
2009-03-31 18:20:00,86.915,86.92,86.825,86.855,701400000.0
2009-03-31 18:25:00,86.86,86.9,86.775,86.81,1141400000.0
2009-03-31 18:30:00,86.81,86.82,86.76,86.795,960400000.0
2009-03-31 18:35:00,86.795,86.885,86.775,86.865,724400000.0
2009-03-31 18:40:00,86.865,86.945,86.855,86.86,491000000.0
2009-03-31 18:45:00,86.865,86.915,86.855,86.88,513400000.0
2009-03-31 18:50:00,86.87,86.92,86.825,86.875,1334800000.0
2009-03-31 18:55:00,86.885,86.93,86.855,86.875,1204000000.0
2009-03-31 19:00:00,86.875,86.9,86.83,86.89,1130800000.0
2009-03-31 19:05:00,86.89,86.895,86.76,86.815,836600000.0
2009-03-31 19:10:00,86.82,86.94,86.815,86.9,1006500000.0
2009-03-31 19:15:00,86.9,86.915,86.815,86.855,754000000.0
2009-03-31 19:20:00,86.855,86.915,86.81,86.875,847800000.0
2009-03-31 19:25:00,86.88,86.88,86.86,86.865,189000000.0
2009-03-31 19:30:00,86.865,86.96,86.855,86.955,567600000.0
2009-03-31 19:35:00,86.96,86.975,86.83,86.85,674200000.0
2009-03-31 19:40:00,86.845,86.845,86.785,86.8,546000000.0
2009-03-31 19:45:00,86.795,86.84,86.79,86.82,579800000.0
2009-03-31 19:50:00,86.815,86.825,86.77,86.77,587600000.0
2009-03-31 19:55:00,86.77,86.815,86.735,86.755,911600000.0
2009-03-31 20:00:00,86.755,86.81,86.74,86.765,745000000.0
2009-03-31 20:05:00,86.765,86.84,86.75,86.835,491000000.0
2009-03-31 20:10:00,86.835,86.885,86.815,86.865,567400000.0
2009-03-31 20:15:00,86.865,86.95,86.86,86.925,694800000.0
2009-03-31 20:20:00,86.925,86.925,86.88,86.92,729000000.0
2009-03-31 20:25:00,86.92,86.95,86.89,86.9,588400000.0
2009-03-31 20:30:00,86.9,86.975,86.87,86.89,682200000.0
2009-03-31 20:35:00,86.895,87.0,86.89,87.0,823600000.0
2009-03-31 20:40:00,87.0,87.0,86.935,86.955,490600000.0
2009-03-31 20:45:00,86.95,86.985,86.92,86.955,777600000.0
2009-03-31 20:50:00,86.955,86.99,86.935,86.975,528400000.0
2009-03-31 20:55:00,86.965,86.985,86.9,86.94,704000000.0
2009-03-31 21:00:00,86.95,86.97,86.895,86.915,519800000.0
2009-03-31 21:05:00,86.91,86.975,86.885,86.97,416000000.0
2009-03-31 21:10:00,86.975,86.985,86.925,86.935,583200000.0
2009-03-31 21:15:00,86.945,86.965,86.925,86.94,577600000.0
2009-03-31 21:20:00,86.945,86.965,86.935,86.95,448400000.0
2009-03-31 21:25:00,86.95,87.135,86.95,87.135,518600000.0
2009-03-31 21:30:00,87.135,87.135,86.98,86.995,710200000.0
2009-03-31 21:35:00,86.985,87.04,86.94,87.04,766200000.0
2009-03-31 21:40:00,87.04,87.18,87.025,87.175,793600000.0
2009-03-31 21:45:00,87.17,87.175,87.04,87.045,1028800000.0
2009-03-31 21:50:00,87.04,87.06,86.86,86.955,1003800000.0
2009-03-31 21:55:00,86.925,86.99,86.875,86.94,864400000.0
2009-03-31 22:00:00,86.94,87.02,86.905,86.97,982200000.0
2009-03-31 22:05:00,86.965,86.995,86.88,86.895,560600000.0
2009-03-31 22:10:00,86.895,86.895,86.835,86.88,326000000.0
2009-03-31 22:15:00,86.88,86.88,86.815,86.83,423500000.0
2009-03-31 22:20:00,86.83,86.845,86.795,86.81,385000000.0
2009-03-31 22:25:00,86.81,86.85,86.81,86.81,123000000.0
2009-03-31 22:30:00,86.8,86.88,86.8,86.85,383400000.0
2009-03-31 22:35:00,86.86,86.865,86.805,86.81,208600000.0
2009-03-31 22:40:00,86.815,86.86,86.8,86.81,288800000.0
2009-03-31 22:45:00,86.805,86.86,86.805,86.835,400600000.0
2009-03-31 22:50:00,86.835,86.915,86.83,86.875,406600000.0
2009-03-31 22:55:00,86.875,86.875,86.79,86.82,293400000.0
2009-03-31 23:00:00,86.81,86.86,86.752,86.815,125200000.0
2009-03-31 23:05:00,86.815,86.82,86.73,86.785,176000000.0
2009-03-31 23:10:00,86.78,86.78,86.62,86.665,500600000.0
2009-03-31 23:15:00,86.665,86.76,86.66,86.72,411800000.0
2009-03-31 23:20:00,86.715,86.755,86.66,86.715,312000000.0
2009-03-31 23:25:00,86.72,86.75,86.665,86.715,289600000.0
2009-03-31 23:30:00,86.72,86.765,86.68,86.71,438000000.0
2009-03-31 23:35:00,86.71,86.72,86.675,86.685,391400000.0
2009-03-31 23:40:00,86.675,86.7,86.64,86.68,220800000.0
2009-03-31 23:45:00,86.685,86.725,86.67,86.69,473000000.0
2009-03-31 23:50:00,86.69,86.725,86.675,86.725,249200000.0
2009-03-31 23:55:00,86.725,86.795,86.697,86.79,471600000.0
2009-04-01 00:00:00,86.795,86.91,86.795,86.855,461800000.0
2009-04-01 00:05:00,86.865,86.905,86.82,86.895,491400000.0
2009-04-01 00:10:00,86.895,86.91,86.86,86.86,275600000.0
2009-04-01 00:15:00,86.86,86.89,86.835,86.87,304800000.0
2009-04-01 00:20:00,86.87,86.955,86.87,86.955,555400000.0
2009-04-01 00:25:00,86.95,86.965,86.945,86.955,386400000.0
2009-04-01 00:30:00,86.955,87.0,86.93,86.995,299200000.0
2009-04-01 00:35:00,87.0,87.06,86.92,86.93,546400000.0
2009-04-01 00:40:00,86.92,86.98,86.92,86.935,305200000.0
2009-04-01 00:45:00,86.925,87.025,86.92,87.0,371800000.0
2009-04-01 00:50:00,87.0,87.01,86.925,86.95,322600000.0
2009-04-01 00:55:00,86.945,86.95,86.895,86.9,236800000.0
2009-04-01 01:00:00,86.905,86.915,86.835,86.88,309000000.0
2009-04-01 01:05:00,86.88,86.9,86.82,86.88,445800000.0
2009-04-01 01:10:00,86.875,86.88,86.825,86.825,150000000.0
2009-04-01 01:15:00,86.825,86.88,86.8,86.86,801800000.0
2009-04-01 01:20:00,86.86,86.885,86.855,86.88,184600000.0
2009-04-01 01:25:00,86.88,86.99,86.88,86.955,630800000.0
2009-04-01 01:30:00,86.96,87.02,86.96,86.975,452800000.0
2009-04-01 01:35:00,86.975,86.975,86.88,86.905,647800000.0
2009-04-01 01:40:00,86.91,86.925,86.875,86.875,218000000.0
2009-04-01 01:45:00,86.875,86.95,86.875,86.915,305000000.0
2009-04-01 01:50:00,86.92,87.205,86.915,87.205,1208000000.0
2009-04-01 01:55:00,87.205,87.335,87.145,87.19,1408600000.0
2009-04-01 02:00:00,87.175,87.19,86.15,86.31,2158800000.0
2009-04-01 02:05:00,86.31,86.72,86.295,86.71,1571800000.0
2009-04-01 02:10:00,86.72,86.745,86.355,86.445,1673400000.0
2009-04-01 02:15:00,86.435,86.63,86.3,86.405,1190400000.0
2009-04-01 02:20:00,86.41,86.555,86.285,86.345,1189800000.0
2009-04-01 02:25:00,86.35,86.515,86.345,86.505,928400000.0
2009-04-01 02:30:00,86.5,86.58,86.395,86.46,790800000.0
2009-04-01 02:35:00,86.465,86.55,86.45,86.49,569400000.0
2009-04-01 02:40:00,86.485,86.7,86.48,86.685,952000000.0
2009-04-01 02:45:00,86.69,86.755,86.54,86.685,1108000000.0
2009-04-01 02:50:00,86.69,86.73,86.52,86.52,1116800000.0
2009-04-01 02:55:00,86.52,86.565,86.245,86.405,1499200000.0
2009-04-01 03:00:00,86.4,86.565,86.395,86.425,1014200000.0
2009-04-01 03:05:00,86.425,86.48,86.39,86.405,740000000.0
2009-04-01 03:10:00,86.4,86.525,86.4,86.51,1124000000.0
2009-04-01 03:15:00,86.515,86.66,86.47,86.65,949200000.0
2009-04-01 03:20:00,86.635,86.78,86.615,86.735,1205800000.0
2009-04-01 03:25:00,86.74,86.89,86.735,86.85,1258800000.0
2009-04-01 03:30:00,86.845,86.87,86.77,86.815,588000000.0
2009-04-01 03:35:00,86.82,86.825,86.65,86.76,649200000.0
2009-04-01 03:40:00,86.755,86.76,86.7,86.76,791200000.0
2009-04-01 03:45:00,86.755,86.855,86.755,86.835,559200000.0
2009-04-01 03:50:00,86.83,86.84,86.64,86.67,840400000.0
2009-04-01 03:55:00,86.67,86.76,86.66,86.68,879000000.0
2009-04-01 04:00:00,86.67,86.67,86.56,86.605,849400000.0
2009-04-01 04:05:00,86.61,86.64,86.55,86.575,645200000.0
2009-04-01 04:10:00,86.565,86.655,86.535,86.595,994000000.0
2009-04-01 04:15:00,86.59,86.6,86.5,86.505,570200000.0
2009-04-01 04:20:00,86.505,86.52,86.435,86.46,650400000.0
2009-04-01 04:25:00,86.46,86.56,86.46,86.525,731000000.0
2009-04-01 04:30:00,86.525,86.565,86.475,86.555,584400000.0
2009-04-01 04:35:00,86.555,86.58,86.49,86.49,387800000.0
2009-04-01 04:40:00,86.49,86.5,86.375,86.49,624400000.0
2009-04-01 04:45:00,86.495,86.55,86.46,86.485,176200000.0
2009-04-01 04:50:00,86.485,86.54,86.485,86.5,262400000.0
2009-04-01 04:55:00,86.5,86.52,86.485,86.49,375800000.0
2009-04-01 05:00:00,86.49,86.495,86.475,86.48,302800000.0
2009-04-01 05:05:00,86.48,86.49,86.43,86.465,459000000.0
2009-04-01 05:10:00,86.47,86.54,86.465,86.475,225000000.0
2009-04-01 05:15:00,86.475,86.485,86.425,86.465,270800000.0
2009-04-01 05:20:00,86.46,86.475,86.391,86.42,273400000.0
2009-04-01 05:25:00,86.425,86.425,86.4,86.405,134400000.0
2009-04-01 05:30:00,86.405,86.475,86.405,86.405,404600000.0
2009-04-01 05:35:00,86.405,86.405,86.265,86.28,563800000.0
2009-04-01 05:40:00,86.285,86.295,86.2,86.255,1022400000.0
2009-04-01 05:45:00,86.255,86.325,86.235,86.305,1109000000.0
2009-04-01 05:50:00,86.305,86.405,86.295,86.34,1148200000.0
2009-04-01 05:55:00,86.335,86.34,86.305,86.335,448400000.0
2009-04-01 06:00:00,86.33,86.345,86.235,86.245,932000000.0
2009-04-01 06:05:00,86.25,86.275,86.14,86.18,1409600000.0
2009-04-01 06:10:00,86.175,86.32,86.125,86.27,947000000.0
2009-04-01 06:15:00,86.27,86.27,86.12,86.17,596600000.0
2009-04-01 06:20:00,86.165,86.225,86.145,86.145,494000000.0
2009-04-01 06:25:00,86.145,86.17,86.095,86.15,633800000.0
2009-04-01 06:30:00,86.15,86.22,86.14,86.21,864200000.0
2009-04-01 06:35:00,86.205,86.245,86.2,86.23,334800000.0
2009-04-01 06:40:00,86.23,86.25,86.17,86.245,543600000.0
2009-04-01 06:45:00,86.245,86.285,86.195,86.235,641200000.0
2009-04-01 06:50:00,86.22,86.24,86.19,86.23,382600000.0
2009-04-01 06:55:00,86.22,86.23,86.165,86.195,570400000.0
2009-04-01 07:00:00,86.2,86.24,86.185,86.215,589600000.0
2009-04-01 07:05:00,86.23,86.23,86.17,86.205,355600000.0
2009-04-01 07:10:00,86.2,86.23,86.08,86.175,1099400000.0
2009-04-01 07:15:00,86.17,86.17,86.105,86.125,467000000.0
2009-04-01 07:20:00,86.13,86.325,86.115,86.225,938400000.0
2009-04-01 07:25:00,86.23,86.37,86.23,86.3,994000000.0
2009-04-01 07:30:00,86.295,86.3,86.215,86.265,520000000.0
2009-04-01 07:35:00,86.26,86.3,86.23,86.28,697200000.0
2009-04-01 07:40:00,86.275,86.28,86.225,86.255,281000000.0
2009-04-01 07:45:00,86.25,86.3,86.24,86.265,252600000.0
2009-04-01 07:50:00,86.255,86.315,86.235,86.255,531000000.0
2009-04-01 07:55:00,86.26,86.325,86.21,86.28,648000000.0
2009-04-01 08:00:00,86.28,86.305,86.19,86.295,887600000.0
2009-04-01 08:05:00,86.29,86.37,86.255,86.34,925600000.0
2009-04-01 08:10:00,86.345,86.365,86.245,86.275,1140400000.0
2009-04-01 08:15:00,86.285,86.42,86.275,86.365,913600000.0
2009-04-01 08:20:00,86.37,86.41,86.33,86.395,741800000.0
2009-04-01 08:25:00,86.385,86.415,86.34,86.385,789600000.0
2009-04-01 08:30:00,86.38,86.43,86.345,86.35,1055700000.0
2009-04-01 08:35:00,86.35,86.425,86.34,86.38,772800000.0
2009-04-01 08:40:00,86.38,86.535,86.37,86.525,1323600000.0
2009-04-01 08:45:00,86.525,86.535,86.43,86.435,1165400000.0
2009-04-01 08:50:00,86.435,86.505,86.42,86.445,959200000.0
2009-04-01 08:55:00,86.45,86.45,86.35,86.4,1202600000.0
2009-04-01 09:00:00,86.405,86.5,86.32,86.385,1648600000.0
2009-04-01 09:05:00,86.385,86.41,86.245,86.41,1474800000.0
2009-04-01 09:10:00,86.415,86.415,86.295,86.295,1526600000.0
2009-04-01 09:15:00,86.295,86.31,86.26,86.275,1172600000.0
2009-04-01 09:20:00,86.275,86.315,86.205,86.22,1632500000.0
2009-04-01 09:25:00,86.215,86.25,86.125,86.155,1299500000.0
2009-04-01 09:30:00,86.15,86.22,86.115,86.165,1144600000.0
2009-04-01 09:35:00,86.17,86.215,86.095,86.105,1387500000.0
2009-04-01 09:40:00,86.11,86.23,86.095,86.19,828800000.0
2009-04-01 09:45:00,86.185,86.22,86.125,86.135,1073200000.0
2009-04-01 09:50:00,86.135,86.15,86.07,86.095,1638400000.0
2009-04-01 09:55:00,86.09,86.135,86.01,86.13,1506400000.0
2009-04-01 10:00:00,86.13,86.18,86.065,86.09,1250000000.0
2009-04-01 10:05:00,86.095,86.145,86.045,86.13,1599600000.0
2009-04-01 10:10:00,86.135,86.185,86.1,86.15,906600000.0
2009-04-01 10:15:00,86.155,86.22,86.115,86.165,1144200000.0
2009-04-01 10:20:00,86.17,86.28,86.165,86.275,1136800000.0
2009-04-01 10:25:00,86.28,86.39,86.265,86.29,1803600000.0
2009-04-01 10:30:00,86.3,86.405,86.285,86.4,1428400000.0
2009-04-01 10:35:00,86.4,86.415,86.365,86.41,1344800000.0
2009-04-01 10:40:00,86.405,86.445,86.365,86.375,1411400000.0
2009-04-01 10:45:00,86.385,86.385,86.255,86.365,1962399998.0
2009-04-01 10:50:00,86.365,86.44,86.34,86.375,1347600000.0
2009-04-01 10:55:00,86.385,86.425,86.365,86.41,897800000.0
2009-04-01 11:00:00,86.41,86.45,86.32,86.37,1400600000.0
2009-04-01 11:05:00,86.37,86.48,86.355,86.465,1350600000.0
2009-04-01 11:10:00,86.465,86.535,86.44,86.45,1520200000.0
2009-04-01 11:15:00,86.455,86.475,86.36,86.375,1183000000.0
2009-04-01 11:20:00,86.375,86.45,86.36,86.425,1155800000.0
2009-04-01 11:25:00,86.415,86.425,86.34,86.37,1199600000.0
2009-04-01 11:30:00,86.36,86.41,86.325,86.345,1589400000.0
2009-04-01 11:35:00,86.345,86.415,86.33,86.385,1390200001.0
2009-04-01 11:40:00,86.385,86.455,86.35,86.415,1145200000.0
2009-04-01 11:45:00,86.415,86.54,86.415,86.535,839600000.0
2009-04-01 11:50:00,86.535,86.66,86.495,86.65,1416000000.0
2009-04-01 11:55:00,86.655,86.69,86.565,86.67,1667400000.0
2009-04-01 12:00:00,86.67,86.67,86.585,86.605,1548400000.0
2009-04-01 12:05:00,86.6,86.655,86.6,86.63,1483000000.0
2009-04-01 12:10:00,86.63,86.665,86.59,86.59,1217400000.0
2009-04-01 12:15:00,86.59,86.645,86.54,86.595,1336800000.0
2009-04-01 12:20:00,86.595,86.635,86.56,86.58,1205800000.0
2009-04-01 12:25:00,86.565,86.655,86.55,86.605,1059800000.0
2009-04-01 12:30:00,86.605,86.655,86.595,86.655,1016400000.0
2009-04-01 12:35:00,86.65,86.715,86.645,86.7,885000000.0
2009-04-01 12:40:00,86.69,86.7,86.66,86.665,539200000.0
2009-04-01 12:45:00,86.675,86.675,86.595,86.635,1329200000.0
2009-04-01 12:50:00,86.635,86.75,86.63,86.75,1123400000.0
2009-04-01 12:55:00,86.745,86.8,86.695,86.8,1222400000.0
2009-04-01 13:00:00,86.8,86.805,86.73,86.735,1017800000.0
2009-04-01 13:05:00,86.74,86.795,86.695,86.72,1311200000.0
2009-04-01 13:10:00,86.725,86.83,86.72,86.815,822600000.0
2009-04-01 13:15:00,86.815,86.815,86.69,86.735,1078800000.0
2009-04-01 13:20:00,86.745,86.8,86.68,86.73,1479600000.0
2009-04-01 13:25:00,86.725,86.795,86.66,86.785,1527400000.0
2009-04-01 13:30:00,86.785,86.86,86.76,86.775,1520000000.0
2009-04-01 13:35:00,86.78,86.845,86.775,86.805,989800000.0
2009-04-01 13:40:00,86.805,86.835,86.745,86.75,881800000.0
2009-04-01 13:45:00,86.745,86.84,86.7,86.735,1092800000.0
2009-04-01 13:50:00,86.725,86.755,86.58,86.63,1462600000.0
2009-04-01 13:55:00,86.635,86.695,86.58,86.625,1064000000.0
2009-04-01 14:00:00,86.63,86.7,86.555,86.635,1142000000.0
2009-04-01 14:05:00,86.63,86.695,86.6,86.67,1047400000.0
2009-04-01 14:10:00,86.67,86.67,86.595,86.605,797200000.0
2009-04-01 14:15:00,86.59,86.605,86.425,86.53,1459600000.0
2009-04-01 14:20:00,86.535,86.62,86.52,86.61,1575600000.0
2009-04-01 14:25:00,86.605,86.62,86.51,86.52,972200000.0
2009-04-01 14:30:00,86.52,86.565,86.465,86.565,934700000.0
2009-04-01 14:35:00,86.56,86.585,86.525,86.55,698800000.0
2009-04-01 14:40:00,86.555,86.605,86.53,86.54,1089000000.0
2009-04-01 14:45:00,86.52,86.525,86.385,86.445,1091200000.0
2009-04-01 14:50:00,86.445,86.54,86.415,86.49,1477000000.0
2009-04-01 14:55:00,86.49,86.49,86.395,86.43,1090400000.0
2009-04-01 15:00:00,86.425,86.455,86.325,86.44,1495900000.0
2009-04-01 15:05:00,86.45,86.46,86.38,86.4,1451800000.0
2009-04-01 15:10:00,86.4,86.465,86.375,86.39,1089000000.0
2009-04-01 15:15:00,86.39,86.495,86.335,86.49,1579400000.0
2009-04-01 15:20:00,86.49,86.49,86.395,86.395,1436800000.0
2009-04-01 15:25:00,86.405,86.485,86.405,86.435,662000000.0
2009-04-01 15:30:00,86.435,86.48,86.36,86.44,1097600000.0
2009-04-01 15:35:00,86.44,86.505,86.405,86.455,1524800000.0
2009-04-01 15:40:00,86.465,86.49,86.365,86.465,1407400000.0
2009-04-01 15:45:00,86.455,86.505,86.42,86.445,1411000000.0
2009-04-01 15:50:00,86.45,86.49,86.445,86.455,888400000.0
2009-04-01 15:55:00,86.455,86.505,86.415,86.44,1304600000.0
2009-04-01 16:00:00,86.44,86.675,86.42,86.66,1797400000.0
2009-04-01 16:05:00,86.655,86.655,86.53,86.635,1772700000.0
2009-04-01 16:10:00,86.625,86.65,86.535,86.555,1739600000.0
2009-04-01 16:15:00,86.545,86.675,86.515,86.645,1343400000.0
2009-04-01 16:20:00,86.645,86.685,86.61,86.625,1565600000.0
2009-04-01 16:25:00,86.625,86.63,86.55,86.605,1155400000.0
2009-04-01 16:30:00,86.605,86.645,86.49,86.51,1810200000.0
2009-04-01 16:35:00,86.505,86.685,86.505,86.645,1711400000.0
2009-04-01 16:40:00,86.65,86.705,86.575,86.59,1418200000.0
2009-04-01 16:45:00,86.585,86.62,86.465,86.505,1730800000.0
2009-04-01 16:50:00,86.505,86.515,86.365,86.365,1560600000.0
2009-04-01 16:55:00,86.37,86.42,86.18,86.205,1773400000.0
2009-04-01 17:00:00,86.205,86.375,86.195,86.305,1923400000.0
2009-04-01 17:05:00,86.31,86.325,86.235,86.26,1081200000.0
2009-04-01 17:10:00,86.265,86.3,86.225,86.245,1026200000.0
2009-04-01 17:15:00,86.24,86.24,86.08,86.08,1289800000.0
2009-04-01 17:20:00,86.08,86.155,86.08,86.115,1428000000.0
2009-04-01 17:25:00,86.125,86.16,86.095,86.105,1133200000.0
2009-04-01 17:30:00,86.105,86.15,86.1,86.115,698200000.0
2009-04-01 17:35:00,86.12,86.165,86.1,86.13,1079400000.0
2009-04-01 17:40:00,86.125,86.2,86.125,86.195,870400000.0
2009-04-01 17:45:00,86.19,86.295,86.17,86.215,1269000000.0
2009-04-01 17:50:00,86.22,86.265,86.175,86.175,1013400000.0
2009-04-01 17:55:00,86.17,86.28,86.17,86.28,891000000.0
2009-04-01 18:00:00,86.275,86.32,86.225,86.23,1121400000.0
2009-04-01 18:05:00,86.225,86.255,86.18,86.245,852200000.0
2009-04-01 18:10:00,86.245,86.265,86.18,86.22,994000000.0
2009-04-01 18:15:00,86.22,86.255,86.17,86.18,1344200000.0
2009-04-01 18:20:00,86.175,86.21,86.125,86.125,724800000.0
2009-04-01 18:25:00,86.125,86.14,86.085,86.11,724800000.0
2009-04-01 18:30:00,86.12,86.135,86.075,86.075,872200000.0
2009-04-01 18:35:00,86.075,86.11,86.065,86.105,966600000.0
2009-04-01 18:40:00,86.105,86.125,86.06,86.06,629400000.0
2009-04-01 18:45:00,86.045,86.045,85.945,86.025,1182600000.0
2009-04-01 18:50:00,86.025,86.025,85.95,85.99,556800000.0
2009-04-01 18:55:00,85.98,85.98,85.775,85.805,1282200000.0
2009-04-01 19:00:00,85.81,85.88,85.805,85.855,1086000000.0
2009-04-01 19:05:00,85.865,85.885,85.85,85.875,692600000.0
2009-04-01 19:10:00,85.875,85.885,85.855,85.88,598000000.0
2009-04-01 19:15:00,85.875,85.94,85.865,85.915,730000000.0
2009-04-01 19:20:00,85.915,85.93,85.81,85.845,1173800000.0
2009-04-01 19:25:00,85.845,85.865,85.815,85.845,719800000.0
2009-04-01 19:30:00,85.85,85.86,85.8,85.835,612400000.0
2009-04-01 19:35:00,85.835,85.905,85.835,85.88,657400000.0
2009-04-01 19:40:00,85.88,85.89,85.84,85.875,1018400000.0
2009-04-01 19:45:00,85.875,85.905,85.865,85.87,710000000.0
2009-04-01 19:50:00,85.87,85.895,85.81,85.87,938600000.0
2009-04-01 19:55:00,85.865,85.885,85.81,85.87,1183400000.0
2009-04-01 20:00:00,85.865,85.9,85.85,85.875,595800000.0
2009-04-01 20:05:00,85.875,85.95,85.87,85.915,723000000.0
2009-04-01 20:10:00,85.915,85.915,85.815,85.895,814000000.0
2009-04-01 20:15:00,85.895,85.94,85.88,85.88,692800000.0
2009-04-01 20:20:00,85.875,85.965,85.845,85.945,638200000.0
2009-04-01 20:25:00,85.94,85.965,85.93,85.945,489400000.0
2009-04-01 20:30:00,85.95,86.1,85.945,86.09,1028000000.0
2009-04-01 20:35:00,86.095,86.16,86.085,86.15,948200000.0
2009-04-01 20:40:00,86.15,86.15,86.02,86.025,970600000.0
2009-04-01 20:45:00,86.02,86.05,85.97,86.05,662600000.0
2009-04-01 20:50:00,86.03,86.08,86.025,86.075,681200000.0
2009-04-01 20:55:00,86.08,86.1,86.045,86.045,675600000.0
2009-04-01 21:00:00,86.05,86.075,86.02,86.04,842400000.0
2009-04-01 21:05:00,86.035,86.05,86.005,86.045,615600000.0
2009-04-01 21:10:00,86.04,86.04,85.975,86.015,997200000.0
2009-04-01 21:15:00,86.015,86.13,86.01,86.1,607000000.0
2009-04-01 21:20:00,86.1,86.105,86.04,86.065,475000000.0
2009-04-01 21:25:00,86.065,86.1,86.05,86.1,396200000.0
2009-04-01 21:30:00,86.11,86.215,86.095,86.215,813200000.0
2009-04-01 21:35:00,86.215,86.215,86.175,86.195,618200000.0
2009-04-01 21:40:00,86.19,86.195,86.095,86.105,534400000.0
2009-04-01 21:45:00,86.11,86.16,86.09,86.14,732200000.0
2009-04-01 21:50:00,86.135,86.17,86.11,86.125,474000000.0
2009-04-01 21:55:00,86.125,86.125,86.065,86.07,641800000.0
2009-04-01 22:00:00,86.095,86.095,86.02,86.03,367200000.0
2009-04-01 22:05:00,86.035,86.045,86.01,86.04,349600000.0
2009-04-01 22:10:00,86.04,86.045,86.015,86.03,201800000.0
2009-04-01 22:15:00,86.035,86.065,86.025,86.035,265600000.0
2009-04-01 22:20:00,86.045,86.045,85.98,86.0,208800000.0
2009-04-01 22:25:00,86.0,86.035,85.995,86.035,567600000.0
2009-04-01 22:30:00,86.03,86.03,85.93,85.935,759200000.0
2009-04-01 22:35:00,85.935,85.94,85.915,85.92,311400000.0
2009-04-01 22:40:00,85.92,85.96,85.92,85.93,178400000.0
2009-04-01 22:45:00,85.945,86.03,85.935,86.0,695600000.0
2009-04-01 22:50:00,86.0,86.035,85.985,86.02,266200000.0
2009-04-01 22:55:00,86.02,86.03,85.935,85.985,553400000.0
2009-04-01 23:00:00,85.985,86.002,85.885,85.885,275600000.0
2009-04-01 23:05:00,85.885,85.975,85.875,85.93,526200000.0
2009-04-01 23:10:00,85.92,85.975,85.845,85.945,416800000.0
2009-04-01 23:15:00,85.955,85.955,85.87,85.94,138400000.0
2009-04-01 23:20:00,85.935,85.98,85.935,85.975,132200000.0
2009-04-01 23:25:00,85.965,85.99,85.945,85.975,391200000.0
2009-04-01 23:30:00,85.975,86.075,85.97,86.045,415800000.0
2009-04-01 23:35:00,86.05,86.085,86.04,86.065,108000000.0
2009-04-01 23:40:00,86.065,86.07,86.02,86.02,165800000.0
2009-04-01 23:45:00,86.01,86.02,85.925,85.96,182600000.0
2009-04-01 23:50:00,85.96,86.025,85.94,86.015,238000000.0
2009-04-01 23:55:00,86.02,86.09,86.0,86.02,113000000.0
2009-04-02 00:00:00,86.03,86.07,86.02,86.07,250000000.0
2009-04-02 00:05:00,86.075,86.085,86.05,86.075,157000000.0
2009-04-02 00:10:00,86.06,86.09,86.04,86.085,217000000.0
2009-04-02 00:15:00,86.085,86.085,86.041,86.043,508400000.0
2009-04-02 00:20:00,86.033,86.07,86.028,86.07,384800000.0
2009-04-02 00:25:00,86.036,86.105,86.035,86.1,240200000.0
2009-04-02 00:30:00,86.09,86.09,86.01,86.035,368400000.0
2009-04-02 00:35:00,86.025,86.08,86.025,86.05,173200000.0
2009-04-02 00:40:00,86.04,86.065,86.013,86.029,661000000.0
2009-04-02 00:45:00,86.05,86.05,86.015,86.02,213400000.0
2009-04-02 00:50:00,86.03,86.1,86.03,86.095,248400000.0
2009-04-02 00:55:00,86.1,86.12,86.06,86.08,200400000.0
2009-04-02 01:00:00,86.075,86.09,86.05,86.05,137000000.0
2009-04-02 01:05:00,86.05,86.05,85.975,86.025,264400000.0
2009-04-02 01:10:00,86.025,86.05,86.025,86.05,56800000.0
2009-04-02 01:15:00,86.05,86.1,86.05,86.08,778000000.0
2009-04-02 01:20:00,86.085,86.105,86.075,86.085,298600000.0
2009-04-02 01:25:00,86.09,86.1,86.055,86.065,209000000.0
2009-04-02 01:30:00,86.08,86.085,86.0,86.0,246000000.0
2009-04-02 01:35:00,86.06,86.07,86.035,86.035,152800000.0
2009-04-02 01:40:00,86.03,86.055,85.985,85.995,650200000.0
2009-04-02 01:45:00,85.995,85.995,85.915,85.95,567100000.0
2009-04-02 01:50:00,85.95,86.01,85.94,86.01,382400000.0
2009-04-02 01:55:00,86.015,86.025,85.955,86.005,473200000.0
2009-04-02 02:00:00,86.01,86.055,85.985,86.03,487200000.0
2009-04-02 02:05:00,86.025,86.075,85.99,86.045,389000000.0
2009-04-02 02:10:00,86.035,86.035,85.93,85.945,587000000.0
2009-04-02 02:15:00,85.94,85.96,85.87,85.915,872200000.0
2009-04-02 02:20:00,85.915,85.945,85.875,85.93,593200000.0
2009-04-02 02:25:00,85.93,85.97,85.925,85.945,336400000.0
2009-04-02 02:30:00,85.945,86.045,85.945,86.0,644400000.0
2009-04-02 02:35:00,85.995,86.06,85.98,86.025,822400000.0
2009-04-02 02:40:00,86.015,86.02,85.96,86.01,631800000.0
2009-04-02 02:45:00,86.02,86.04,85.975,86.035,494600000.0
2009-04-02 02:50:00,86.03,86.125,86.015,86.04,867000000.0
2009-04-02 02:55:00,86.04,86.205,86.03,86.17,1004800000.0
2009-04-02 03:00:00,86.17,86.19,86.105,86.105,746600000.0
2009-04-02 03:05:00,86.105,86.12,86.05,86.085,804800000.0
2009-04-02 03:10:00,86.085,86.15,86.085,86.12,532000000.0
2009-04-02 03:15:00,86.13,86.16,86.09,86.15,492800000.0
2009-04-02 03:20:00,86.145,86.25,86.145,86.21,557200000.0
2009-04-02 03:25:00,86.22,86.355,86.205,86.355,905200000.0
2009-04-02 03:30:00,86.355,86.385,86.26,86.285,591600000.0
2009-04-02 03:35:00,86.285,86.355,86.275,86.35,1016600000.0
2009-04-02 03:40:00,86.35,86.38,86.305,86.34,744200000.0
2009-04-02 03:45:00,86.345,86.345,86.305,86.325,520000000.0
2009-04-02 03:50:00,86.34,86.385,86.33,86.35,630800000.0
2009-04-02 03:55:00,86.35,86.4,86.345,86.365,556200000.0
2009-04-02 04:00:00,86.365,86.385,86.33,86.335,644800000.0
2009-04-02 04:05:00,86.335,86.385,86.335,86.38,411800000.0
2009-04-02 04:10:00,86.385,86.445,86.35,86.38,995200000.0
2009-04-02 04:15:00,86.375,86.42,86.355,86.395,733600000.0
2009-04-02 04:20:00,86.4,86.415,86.345,86.36,696200000.0
2009-04-02 04:25:00,86.365,86.405,86.355,86.37,503600000.0
2009-04-02 04:30:00,86.365,86.39,86.29,86.31,892600000.0
2009-04-02 04:35:00,86.31,86.31,86.25,86.255,341400000.0
2009-04-02 04:40:00,86.255,86.325,86.255,86.315,408800000.0
2009-04-02 04:45:00,86.31,86.35,86.285,86.33,402400000.0
2009-04-02 04:50:00,86.335,86.355,86.306,86.315,212000000.0
2009-04-02 04:55:00,86.32,86.32,86.285,86.305,264200000.0
2009-04-02 05:00:00,86.3,86.32,86.295,86.295,214800000.0
2009-04-02 05:05:00,86.295,86.34,86.275,86.3,331400000.0
2009-04-02 05:10:00,86.305,86.31,86.255,86.26,383800000.0
2009-04-02 05:15:00,86.255,86.295,86.255,86.28,213200000.0
2009-04-02 05:20:00,86.28,86.295,86.275,86.285,149000000.0
2009-04-02 05:25:00,86.285,86.305,86.26,86.305,329200000.0
2009-04-02 05:30:00,86.305,86.305,86.255,86.285,173100000.0
2009-04-02 05:35:00,86.285,86.285,86.23,86.28,173000000.0
2009-04-02 05:40:00,86.28,86.375,86.28,86.335,462200000.0
2009-04-02 05:45:00,86.335,86.335,86.3,86.325,228000000.0
2009-04-02 05:50:00,86.315,86.34,86.3,86.32,586000000.0
2009-04-02 05:55:00,86.325,86.35,86.28,86.28,410400000.0
2009-04-02 06:00:00,86.285,86.29,86.25,86.25,616800000.0
2009-04-02 06:05:00,86.25,86.3,86.25,86.265,877400000.0
2009-04-02 06:10:00,86.27,86.29,86.255,86.255,373400000.0
2009-04-02 06:15:00,86.255,86.275,86.23,86.27,225600000.0
2009-04-02 06:20:00,86.27,86.305,86.27,86.28,476800000.0
2009-04-02 06:25:00,86.28,86.325,86.28,86.305,493200000.0
2009-04-02 06:30:00,86.31,86.33,86.31,86.325,223200000.0
2009-04-02 06:35:00,86.32,86.34,86.28,86.32,356000000.0
2009-04-02 06:40:00,86.335,86.335,86.26,86.265,435600000.0
2009-04-02 06:45:00,86.27,86.335,86.26,86.315,344000000.0
2009-04-02 06:50:00,86.315,86.32,86.255,86.26,457600000.0
2009-04-02 06:55:00,86.26,86.295,86.255,86.28,307600000.0
2009-04-02 07:00:00,86.29,86.29,86.245,86.255,392800000.0
2009-04-02 07:05:00,86.255,86.29,86.255,86.275,186400000.0
2009-04-02 07:10:00,86.275,86.275,86.22,86.22,378000000.0
2009-04-02 07:15:00,86.22,86.26,86.215,86.245,297600000.0
2009-04-02 07:20:00,86.25,86.31,86.245,86.3,561800000.0
2009-04-02 07:25:00,86.3,86.31,86.273,86.29,306000000.0
2009-04-02 07:30:00,86.29,86.29,86.235,86.24,538400000.0
2009-04-02 07:35:00,86.24,86.24,86.165,86.2,731200000.0
2009-04-02 07:40:00,86.21,86.27,86.21,86.26,491800000.0
2009-04-02 07:45:00,86.255,86.31,86.225,86.295,571200000.0
2009-04-02 07:50:00,86.295,86.35,86.235,86.31,642600000.0
2009-04-02 07:55:00,86.31,86.315,86.255,86.28,772800000.0
2009-04-02 08:00:00,86.28,86.425,86.26,86.39,1156400000.0
2009-04-02 08:05:00,86.385,86.39,86.315,86.38,924000000.0
2009-04-02 08:10:00,86.385,86.465,86.36,86.455,869600000.0
2009-04-02 08:15:00,86.45,86.495,86.395,86.44,970400000.0
2009-04-02 08:20:00,86.44,86.505,86.39,86.445,1420600000.0
2009-04-02 08:25:00,86.445,86.48,86.395,86.46,830800000.0
2009-04-02 08:30:00,86.465,86.465,86.43,86.44,951800000.0
2009-04-02 08:35:00,86.44,86.485,86.41,86.455,1354400000.0
2009-04-02 08:40:00,86.455,86.47,86.405,86.42,856400000.0
2009-04-02 08:45:00,86.42,86.45,86.37,86.41,1155000000.0
2009-04-02 08:50:00,86.41,86.455,86.405,86.42,740800000.0
2009-04-02 08:55:00,86.42,86.46,86.38,86.38,1057400000.0
2009-04-02 09:00:00,86.365,86.395,86.31,86.325,1108400000.0
2009-04-02 09:05:00,86.32,86.365,86.29,86.33,1139200000.0
2009-04-02 09:10:00,86.33,86.38,86.32,86.38,825600000.0
2009-04-02 09:15:00,86.385,86.39,86.31,86.325,1112600000.0
2009-04-02 09:20:00,86.33,86.455,86.305,86.43,1376600000.0
2009-04-02 09:25:00,86.43,86.49,86.4,86.445,1917800000.0
2009-04-02 09:30:00,86.445,86.505,86.4,86.415,1484600000.0
2009-04-02 09:35:00,86.42,86.515,86.41,86.465,1497000000.0
2009-04-02 09:40:00,86.465,86.64,86.465,86.55,1499000000.0
2009-04-02 09:45:00,86.555,86.565,86.39,86.425,1479200000.0
2009-04-02 09:50:00,86.415,86.445,86.36,86.43,1437600000.0
2009-04-02 09:55:00,86.43,86.49,86.41,86.465,1309000000.0
2009-04-02 10:00:00,86.465,86.575,86.425,86.555,1529600000.0
2009-04-02 10:05:00,86.55,86.62,86.54,86.595,1518200000.0
2009-04-02 10:10:00,86.59,86.615,86.54,86.555,1743000000.0
2009-04-02 10:15:00,86.555,86.765,86.555,86.66,1761000000.0
2009-04-02 10:20:00,86.655,86.78,86.625,86.685,1739600000.0
2009-04-02 10:25:00,86.685,86.76,86.655,86.7,1583800000.0
2009-04-02 10:30:00,86.7,86.7,86.395,86.45,2182600000.0
2009-04-02 10:35:00,86.455,86.505,86.41,86.45,1774600000.0
2009-04-02 10:40:00,86.445,86.555,86.4,86.535,1374200000.0
2009-04-02 10:45:00,86.535,86.535,86.435,86.48,1227200000.0
2009-04-02 10:50:00,86.475,86.495,86.415,86.455,1427600000.0
2009-04-02 10:55:00,86.455,86.53,86.44,86.505,1012600000.0
2009-04-02 11:00:00,86.495,86.53,86.45,86.495,1305000000.0
2009-04-02 11:05:00,86.495,86.63,86.49,86.6,1615000000.0
2009-04-02 11:10:00,86.6,86.625,86.545,86.545,1593200000.0
2009-04-02 11:15:00,86.55,86.635,86.55,86.62,1307600000.0
2009-04-02 11:20:00,86.625,86.745,86.61,86.655,2024000000.0
2009-04-02 11:25:00,86.655,86.885,86.655,86.745,1900300000.0
2009-04-02 11:30:00,86.75,86.84,86.63,86.825,1880200000.0
2009-04-02 11:35:00,86.825,86.94,86.81,86.89,2070400000.0
2009-04-02 11:40:00,86.895,86.905,86.775,86.785,2015600000.0
2009-04-02 11:45:00,86.79,86.905,86.745,86.86,1628100000.0
2009-04-02 11:50:00,86.86,86.94,86.85,86.94,1520600000.0
2009-04-02 11:55:00,86.94,86.94,86.85,86.88,1582800000.0
2009-04-02 12:00:00,86.88,86.965,86.875,86.915,1001000000.0
2009-04-02 12:05:00,86.915,87.11,86.915,87.095,1748000000.0
2009-04-02 12:10:00,87.1,87.19,87.02,87.185,1622000000.0
2009-04-02 12:15:00,87.185,87.27,87.07,87.085,1581700000.0
2009-04-02 12:20:00,87.085,87.295,87.085,87.28,1599600000.0
2009-04-02 12:25:00,87.27,87.285,87.225,87.27,1044600000.0
2009-04-02 12:30:00,87.28,87.53,87.265,87.48,1857800000.0
2009-04-02 12:35:00,87.485,87.555,87.42,87.485,1455400000.0
2009-04-02 12:40:00,87.48,87.555,87.455,87.485,1416100000.0
2009-04-02 12:45:00,87.48,87.53,87.435,87.47,1211000000.0
2009-04-02 12:50:00,87.47,87.545,87.45,87.545,1247400000.0
2009-04-02 12:55:00,87.55,87.595,87.485,87.515,1375000000.0
2009-04-02 13:00:00,87.525,87.535,87.315,87.36,1205400000.0
2009-04-02 13:05:00,87.36,87.415,87.21,87.375,1496200000.0
2009-04-02 13:10:00,87.375,87.42,87.315,87.35,1073200000.0
2009-04-02 13:15:00,87.35,87.35,87.275,87.295,1026600000.0
2009-04-02 13:20:00,87.295,87.31,87.16,87.28,1583300000.0
2009-04-02 13:25:00,87.285,87.285,87.215,87.255,932800000.0
2009-04-02 13:30:00,87.255,87.275,87.08,87.105,1428400000.0
2009-04-02 13:35:00,87.095,87.12,86.975,87.035,1731199999.0
2009-04-02 13:40:00,87.035,87.115,86.975,87.065,1811400000.0
2009-04-02 13:45:00,87.07,87.395,87.01,87.09,2079600000.0
2009-04-02 13:50:00,87.09,87.295,87.09,87.235,1987200000.0
2009-04-02 13:55:00,87.235,87.26,87.095,87.165,1699800001.0
2009-04-02 14:00:00,87.17,87.31,87.165,87.265,1672700000.0
2009-04-02 14:05:00,87.275,87.32,87.175,87.31,1399000000.0
2009-04-02 14:10:00,87.305,87.455,87.265,87.435,1677400000.0
2009-04-02 14:15:00,87.44,87.625,87.42,87.55,1797300000.0
2009-04-02 14:20:00,87.555,87.58,87.42,87.455,2011800000.0
2009-04-02 14:25:00,87.455,87.55,87.4,87.42,1952200000.0
2009-04-02 14:30:00,87.425,87.5,87.3,87.305,1658000000.0
2009-04-02 14:35:00,87.295,87.535,87.26,87.51,1822600000.0
2009-04-02 14:40:00,87.52,87.61,87.44,87.48,2241700000.0
2009-04-02 14:45:00,87.48,87.59,87.365,87.49,2580700000.0
2009-04-02 14:50:00,87.45,87.59,87.385,87.505,2109400000.0
2009-04-02 14:55:00,87.5,87.58,87.45,87.575,1715100000.0
2009-04-02 15:00:00,87.575,87.605,87.425,87.45,1774000000.0
2009-04-02 15:05:00,87.45,87.63,87.445,87.63,1739500000.0
2009-04-02 15:10:00,87.63,87.665,87.475,87.525,2131000000.0
2009-04-02 15:15:00,87.525,87.525,87.38,87.435,1955900000.0
2009-04-02 15:20:00,87.425,87.555,87.385,87.49,1434400000.0
2009-04-02 15:25:00,87.5,87.58,87.43,87.535,1203800000.0
2009-04-02 15:30:00,87.55,87.57,87.465,87.565,1291800000.0
2009-04-02 15:35:00,87.57,87.625,87.535,87.555,1148000000.0
2009-04-02 15:40:00,87.555,87.575,87.305,87.51,1422800000.0
2009-04-02 15:45:00,87.51,87.62,87.455,87.57,1355300000.0
2009-04-02 15:50:00,87.57,87.615,87.52,87.56,1411800000.0
2009-04-02 15:55:00,87.57,87.64,87.55,87.62,1492800000.0
2009-04-02 16:00:00,87.62,87.74,87.585,87.695,1278900000.0
2009-04-02 16:05:00,87.695,87.735,87.625,87.7,1057400000.0
2009-04-02 16:10:00,87.685,87.71,87.585,87.64,1111600000.0
2009-04-02 16:15:00,87.64,87.69,87.575,87.655,1108800000.0
2009-04-02 16:20:00,87.655,87.665,87.575,87.615,1235900000.0
2009-04-02 16:25:00,87.615,87.645,87.555,87.595,1333200000.0
2009-04-02 16:30:00,87.6,87.64,87.55,87.59,1106400000.0
2009-04-02 16:35:00,87.595,87.62,87.53,87.59,843000000.0
2009-04-02 16:40:00,87.58,87.65,87.52,87.635,910400000.0
2009-04-02 16:45:00,87.635,87.65,87.6,87.62,888600000.0
2009-04-02 16:50:00,87.625,87.69,87.615,87.66,775600000.0
2009-04-02 16:55:00,87.66,87.75,87.64,87.74,1204000000.0
2009-04-02 17:00:00,87.755,87.8,87.65,87.68,1763200000.0
2009-04-02 17:05:00,87.68,87.76,87.64,87.665,1516800000.0
2009-04-02 17:10:00,87.665,87.71,87.595,87.68,1673400000.0
2009-04-02 17:15:00,87.68,87.75,87.66,87.66,1252800000.0
2009-04-02 17:20:00,87.665,87.78,87.66,87.77,1090600000.0
2009-04-02 17:25:00,87.765,87.815,87.715,87.755,1211800000.0
2009-04-02 17:30:00,87.755,87.83,87.735,87.815,1065000000.0
2009-04-02 17:35:00,87.805,87.815,87.685,87.725,786000000.0
2009-04-02 17:40:00,87.73,87.79,87.655,87.685,767800000.0
2009-04-02 17:45:00,87.68,87.68,87.61,87.66,774200000.0
2009-04-02 17:50:00,87.655,87.72,87.58,87.675,724000000.0
2009-04-02 17:55:00,87.675,87.705,87.6,87.64,929200000.0
2009-04-02 18:00:00,87.64,87.72,87.59,87.705,1323400000.0
2009-04-02 18:05:00,87.705,87.755,87.66,87.73,918700000.0
2009-04-02 18:10:00,87.735,87.75,87.66,87.72,698400000.0
2009-04-02 18:15:00,87.715,87.74,87.605,87.72,1008800000.0
2009-04-02 18:20:00,87.715,87.79,87.71,87.77,975900000.0
2009-04-02 18:25:00,87.775,87.83,87.745,87.8,1287400000.0
2009-04-02 18:30:00,87.8,87.845,87.775,87.83,1308000000.0
2009-04-02 18:35:00,87.83,87.85,87.75,87.79,711600000.0
2009-04-02 18:40:00,87.79,87.805,87.75,87.76,740600000.0
2009-04-02 18:45:00,87.755,87.815,87.755,87.76,744000000.0
2009-04-02 18:50:00,87.76,87.775,87.675,87.75,1025400000.0
2009-04-02 18:55:00,87.745,87.745,87.66,87.67,962400000.0
2009-04-02 19:00:00,87.67,87.73,87.635,87.66,1008400000.0
2009-04-02 19:05:00,87.66,87.66,87.595,87.615,849800000.0
2009-04-02 19:10:00,87.615,87.675,87.585,87.665,651900000.0
2009-04-02 19:15:00,87.68,87.68,87.56,87.615,424500000.0
2009-04-02 19:20:00,87.58,87.615,87.535,87.54,842600000.0
2009-04-02 19:25:00,87.535,87.62,87.505,87.53,816200000.0
2009-04-02 19:30:00,87.525,87.63,87.525,87.625,569400000.0
2009-04-02 19:35:00,87.63,87.67,87.575,87.61,581200000.0
2009-04-02 19:40:00,87.61,87.625,87.58,87.59,231800000.0
2009-04-02 19:45:00,87.605,87.68,87.605,87.61,522000000.0
2009-04-02 19:50:00,87.61,87.63,87.59,87.625,529000000.0
2009-04-02 19:55:00,87.625,87.64,87.575,87.6,808200000.0
2009-04-02 20:00:00,87.6,87.645,87.57,87.61,998400000.0
2009-04-02 20:05:00,87.61,87.63,87.58,87.625,1114400000.0
2009-04-02 20:10:00,87.62,87.62,87.545,87.575,1138200000.0
2009-04-02 20:15:00,87.575,87.605,87.545,87.565,835000000.0
2009-04-02 20:20:00,87.565,87.615,87.56,87.58,694000000.0
2009-04-02 20:25:00,87.58,87.68,87.58,87.66,452600000.0
2009-04-02 20:30:00,87.67,87.735,87.665,87.69,1032400000.0
2009-04-02 20:35:00,87.69,87.775,87.685,87.775,793800000.0
2009-04-02 20:40:00,87.77,87.795,87.7,87.705,819600000.0
2009-04-02 20:45:00,87.715,87.735,87.665,87.69,908000000.0
2009-04-02 20:50:00,87.69,87.69,87.645,87.66,508400000.0
2009-04-02 20:55:00,87.66,87.66,87.6,87.63,992200000.0
2009-04-02 21:00:00,87.635,87.75,87.63,87.73,696000000.0
2009-04-02 21:05:00,87.72,87.72,87.62,87.655,748200000.0
2009-04-02 21:10:00,87.65,87.67,87.62,87.65,557400000.0
2009-04-02 21:15:00,87.655,87.685,87.61,87.635,606200000.0
2009-04-02 21:20:00,87.635,87.655,87.615,87.645,320400000.0
2009-04-02 21:25:00,87.64,87.665,87.62,87.655,372600000.0
2009-04-02 21:30:00,87.655,87.725,87.63,87.645,410600000.0
2009-04-02 21:35:00,87.65,87.67,87.61,87.63,472800000.0
2009-04-02 21:40:00,87.635,87.645,87.615,87.63,278800000.0
2009-04-02 21:45:00,87.625,87.65,87.605,87.65,377600000.0
2009-04-02 21:50:00,87.65,87.655,87.585,87.595,354800000.0
2009-04-02 21:55:00,87.595,87.63,87.58,87.58,535200000.0
2009-04-02 22:00:00,87.58,87.62,87.575,87.595,389000000.0
2009-04-02 22:05:00,87.59,87.595,87.495,87.5,639800000.0
2009-04-02 22:10:00,87.505,87.65,87.495,87.61,586200000.0
2009-04-02 22:15:00,87.61,87.65,87.585,87.645,554200000.0
2009-04-02 22:20:00,87.64,87.665,87.605,87.65,295000000.0
2009-04-02 22:25:00,87.65,87.665,87.615,87.65,276600000.0
2009-04-02 22:30:00,87.65,87.75,87.63,87.75,438200000.0
2009-04-02 22:35:00,87.755,87.765,87.65,87.69,371000000.0
2009-04-02 22:40:00,87.69,87.735,87.66,87.66,509600000.0
2009-04-02 22:45:00,87.66,87.71,87.605,87.71,474200000.0
2009-04-02 22:50:00,87.715,87.755,87.67,87.745,189600000.0
2009-04-02 22:55:00,87.76,87.77,87.725,87.745,242400000.0
2009-04-02 23:00:00,87.745,87.755,87.685,87.69,62200000.0
2009-04-02 23:05:00,87.695,87.735,87.685,87.695,139600000.0
2009-04-02 23:10:00,87.69,87.72,87.67,87.688,194800000.0
2009-04-02 23:15:00,87.705,87.765,87.7,87.75,90200000.0
2009-04-02 23:20:00,87.75,87.795,87.75,87.795,186400000.0
2009-04-02 23:25:00,87.805,87.875,87.795,87.855,245000000.0
2009-04-02 23:30:00,87.86,87.88,87.84,87.86,201600000.0
2009-04-02 23:35:00,87.86,87.865,87.8,87.815,252000000.0
2009-04-02 23:40:00,87.82,87.845,87.815,87.835,165200000.0
2009-04-02 23:45:00,87.835,87.845,87.781,87.787,355200000.0
2009-04-02 23:50:00,87.815,87.83,87.805,87.805,101400000.0
2009-04-02 23:55:00,87.805,87.855,87.79,87.84,449400000.0
2009-04-03 00:00:00,87.83,87.87,87.815,87.855,278200000.0
2009-04-03 00:05:00,87.84,87.845,87.725,87.74,296200000.0
2009-04-03 00:10:00,87.735,87.735,87.66,87.686,322000000.0
2009-04-03 00:15:00,87.705,87.725,87.644,87.671,371200000.0
2009-04-03 00:20:00,87.705,87.765,87.705,87.765,129400000.0
2009-04-03 00:25:00,87.78,87.785,87.75,87.765,94600000.0
2009-04-03 00:30:00,87.765,87.765,87.76,87.76,44400000.0
2009-04-03 00:35:00,87.76,87.77,87.76,87.76,83800000.0
2009-04-03 00:40:00,87.76,87.825,87.76,87.815,262400000.0
2009-04-03 00:45:00,87.82,87.95,87.795,87.83,399000000.0
2009-04-03 00:50:00,87.83,87.84,87.775,87.805,366400000.0
2009-04-03 00:55:00,87.795,87.805,87.765,87.765,107200000.0
2009-04-03 01:00:00,87.765,87.94,87.74,87.875,439200000.0
2009-04-03 01:05:00,87.86,87.88,87.835,87.875,270200000.0
2009-04-03 01:10:00,87.875,87.925,87.825,87.885,516200000.0
2009-04-03 01:15:00,87.88,87.895,87.84,87.86,361800000.0
2009-04-03 01:20:00,87.87,87.885,87.85,87.85,305800000.0
2009-04-03 01:25:00,87.85,87.875,87.83,87.87,251400000.0
2009-04-03 01:30:00,87.875,87.94,87.86,87.905,465200000.0
2009-04-03 01:35:00,87.925,87.925,87.865,87.865,437600000.0
2009-04-03 01:40:00,87.865,87.9,87.86,87.895,255200000.0
2009-04-03 01:45:00,87.9,87.96,87.88,87.93,550400000.0
2009-04-03 01:50:00,87.92,87.985,87.905,87.955,507800000.0
2009-04-03 01:55:00,87.96,87.965,87.89,87.895,663000000.0
2009-04-03 02:00:00,87.895,87.98,87.895,87.965,505800000.0
2009-04-03 02:05:00,87.95,88.02,87.905,88.015,645000000.0
2009-04-03 02:10:00,88.01,88.125,87.995,88.12,901800000.0
2009-04-03 02:15:00,88.11,88.255,88.11,88.24,1561400000.0
2009-04-03 02:20:00,88.245,88.335,88.205,88.3,1540600000.0
2009-04-03 02:25:00,88.3,88.31,88.21,88.235,1945800000.0
2009-04-03 02:30:00,88.245,88.295,88.21,88.26,1149800000.0
2009-04-03 02:35:00,88.265,88.29,88.13,88.15,1076200000.0
2009-04-03 02:40:00,88.155,88.19,88.12,88.125,1127800000.0
2009-04-03 02:45:00,88.15,88.15,88.01,88.075,819400000.0
2009-04-03 02:50:00,88.085,88.085,87.92,87.955,1096000000.0
2009-04-03 02:55:00,87.95,88.07,87.935,88.07,955200000.0
2009-04-03 03:00:00,88.075,88.11,88.015,88.055,639000000.0
2009-04-03 03:05:00,88.055,88.06,87.905,87.93,730400000.0
2009-04-03 03:10:00,87.925,87.985,87.885,87.985,743400000.0
2009-04-03 03:15:00,87.98,88.025,87.925,88.0,1309200000.0
2009-04-03 03:20:00,88.005,88.005,87.9,87.92,622000000.0
2009-04-03 03:25:00,87.92,87.94,87.905,87.915,376200000.0
2009-04-03 03:30:00,87.92,88.03,87.92,88.03,498200000.0
2009-04-03 03:35:00,88.03,88.06,88.015,88.055,365400000.0
2009-04-03 03:40:00,88.06,88.07,88.015,88.03,219400000.0
2009-04-03 03:45:00,88.025,88.035,87.795,87.855,491900000.0
2009-04-03 03:50:00,87.855,87.9,87.74,87.76,647200000.0
2009-04-03 03:55:00,87.755,87.8,87.695,87.75,796000000.0
2009-04-03 04:00:00,87.75,87.84,87.75,87.815,394400000.0
2009-04-03 04:05:00,87.805,87.805,87.725,87.755,452000000.0
2009-04-03 04:10:00,87.75,87.77,87.695,87.71,415400000.0
2009-04-03 04:15:00,87.705,87.71,87.56,87.575,631600000.0
2009-04-03 04:20:00,87.575,87.68,87.505,87.665,868600000.0
2009-04-03 04:25:00,87.67,87.735,87.655,87.695,368000000.0
2009-04-03 04:30:00,87.695,87.695,87.65,87.655,420200000.0
2009-04-03 04:35:00,87.66,87.695,87.62,87.675,443600000.0
2009-04-03 04:40:00,87.68,87.69,87.64,87.65,375400000.0
2009-04-03 04:45:00,87.635,87.8,87.62,87.8,453000000.0
2009-04-03 04:50:00,87.795,87.895,87.76,87.865,455600000.0
2009-04-03 04:55:00,87.865,87.885,87.83,87.885,581800000.0
2009-04-03 05:00:00,87.89,87.92,87.795,87.83,630200000.0
2009-04-03 05:05:00,87.83,87.85,87.79,87.81,402000000.0
2009-04-03 05:10:00,87.825,87.825,87.685,87.75,524000000.0
2009-04-03 05:15:00,87.745,87.785,87.745,87.76,273600000.0
2009-04-03 05:20:00,87.77,87.775,87.68,87.68,259000000.0
2009-04-03 05:25:00,87.69,87.725,87.69,87.725,319600000.0
2009-04-03 05:30:00,87.73,87.74,87.64,87.66,290400000.0
2009-04-03 05:35:00,87.66,87.695,87.655,87.675,336000000.0
2009-04-03 05:40:00,87.665,87.725,87.64,87.72,231800000.0
2009-04-03 05:45:00,87.72,87.805,87.71,87.715,567800000.0
2009-04-03 05:50:00,87.71,87.805,87.7,87.795,554600000.0
2009-04-03 05:55:00,87.8,87.81,87.72,87.765,537200000.0
2009-04-03 06:00:00,87.775,87.875,87.775,87.835,320400000.0
2009-04-03 06:05:00,87.84,87.885,87.81,87.87,385600000.0
2009-04-03 06:10:00,87.87,87.87,87.765,87.77,257000000.0
2009-04-03 06:15:00,87.775,87.775,87.73,87.735,204000000.0
2009-04-03 06:20:00,87.745,87.765,87.72,87.72,297000000.0
2009-04-03 06:25:00,87.72,87.76,87.72,87.745,285800000.0
2009-04-03 06:30:00,87.745,87.75,87.72,87.725,430600000.0
2009-04-03 06:35:00,87.74,87.745,87.71,87.715,286800000.0
2009-04-03 06:40:00,87.715,87.745,87.71,87.74,121600000.0
2009-04-03 06:45:00,87.74,87.75,87.695,87.745,459000000.0
2009-04-03 06:50:00,87.745,87.745,87.675,87.675,474800000.0
2009-04-03 06:55:00,87.67,87.67,87.615,87.65,533600000.0
2009-04-03 07:00:00,87.65,87.65,87.585,87.645,497800000.0
2009-04-03 07:05:00,87.645,87.68,87.595,87.595,760000000.0
2009-04-03 07:10:00,87.59,87.605,87.55,87.605,933000000.0
2009-04-03 07:15:00,87.6,87.63,87.555,87.63,527400000.0
2009-04-03 07:20:00,87.625,87.68,87.605,87.64,389600000.0
2009-04-03 07:25:00,87.635,87.65,87.61,87.645,447600000.0
2009-04-03 07:30:00,87.645,87.66,87.505,87.56,539400000.0
2009-04-03 07:35:00,87.565,87.6,87.485,87.565,846600000.0
2009-04-03 07:40:00,87.565,87.635,87.54,87.635,447800000.0
2009-04-03 07:45:00,87.635,87.66,87.62,87.645,287400000.0
2009-04-03 07:50:00,87.645,87.65,87.605,87.625,277400000.0
2009-04-03 07:55:00,87.63,87.725,87.615,87.645,544200000.0
2009-04-03 08:00:00,87.645,87.65,87.545,87.555,674400000.0
2009-04-03 08:05:00,87.56,87.59,87.5,87.555,401400000.0
2009-04-03 08:10:00,87.555,87.65,87.54,87.63,448000000.0
2009-04-03 08:15:00,87.63,87.67,87.615,87.615,539200000.0
2009-04-03 08:20:00,87.615,87.615,87.53,87.57,634200000.0
2009-04-03 08:25:00,87.575,87.58,87.375,87.395,689400000.0
2009-04-03 08:30:00,87.395,87.395,87.245,87.34,1836800000.0
2009-04-03 08:35:00,87.335,87.42,87.3,87.385,1565200000.0
2009-04-03 08:40:00,87.39,87.42,87.365,87.395,970200000.0
2009-04-03 08:45:00,87.395,87.49,87.375,87.47,1211800000.0
2009-04-03 08:50:00,87.47,87.525,87.45,87.505,1034600000.0
2009-04-03 08:55:00,87.505,87.53,87.47,87.52,947000000.0
2009-04-03 09:00:00,87.525,87.575,87.435,87.525,1387000000.0
2009-04-03 09:05:00,87.52,87.57,87.47,87.565,1406600000.0
2009-04-03 09:10:00,87.565,87.62,87.525,87.57,1457600000.0
2009-04-03 09:15:00,87.575,87.595,87.515,87.53,1195600000.0
2009-04-03 09:20:00,87.53,87.615,87.53,87.595,902200000.0
2009-04-03 09:25:00,87.595,87.74,87.595,87.705,1360200000.0
2009-04-03 09:30:00,87.705,87.745,87.655,87.68,1118600000.0
2009-04-03 09:35:00,87.685,87.73,87.645,87.65,674800000.0
2009-04-03 09:40:00,87.65,87.68,87.645,87.645,720800000.0
2009-04-03 09:45:00,87.645,87.705,87.645,87.645,1156800000.0
2009-04-03 09:50:00,87.645,87.71,87.645,87.68,1262200000.0
2009-04-03 09:55:00,87.68,87.825,87.68,87.825,1304300001.0
2009-04-03 10:00:00,87.825,87.89,87.795,87.84,1488400000.0
2009-04-03 10:05:00,87.835,87.995,87.815,87.955,1561000000.0
2009-04-03 10:10:00,87.95,87.98,87.845,87.895,1509800000.0
2009-04-03 10:15:00,87.895,87.99,87.875,87.935,1461400000.0
2009-04-03 10:20:00,87.935,88.0,87.87,87.96,1583400000.0
2009-04-03 10:25:00,87.96,88.065,87.95,88.045,1186400000.0
2009-04-03 10:30:00,88.045,88.115,88.03,88.085,1478800000.0
2009-04-03 10:35:00,88.085,88.27,88.045,88.27,1667600000.0
2009-04-03 10:40:00,88.275,88.3,88.21,88.21,1200200000.0
2009-04-03 10:45:00,88.21,88.22,88.03,88.03,1466800000.0
2009-04-03 10:50:00,88.025,88.135,88.01,88.12,1723600000.0
2009-04-03 10:55:00,88.12,88.3,88.105,88.155,1700200000.0
2009-04-03 11:00:00,88.155,88.225,88.105,88.155,1163800000.0
2009-04-03 11:05:00,88.155,88.23,88.04,88.175,1817800001.0
2009-04-03 11:10:00,88.17,88.195,88.09,88.185,1448600000.0
2009-04-03 11:15:00,88.185,88.2,88.105,88.145,1179200000.0
2009-04-03 11:20:00,88.16,88.19,88.11,88.13,888800000.0
2009-04-03 11:25:00,88.125,88.18,88.11,88.14,1106400000.0
2009-04-03 11:30:00,88.125,88.13,88.0,88.025,1309000000.0
2009-04-03 11:35:00,88.025,88.06,88.0,88.03,1229000000.0
2009-04-03 11:40:00,88.03,88.05,87.99,88.02,1089600001.0
2009-04-03 11:45:00,88.03,88.105,88.015,88.05,956200000.0
2009-04-03 11:50:00,88.05,88.065,88.025,88.035,715800000.0
2009-04-03 11:55:00,88.035,88.085,88.015,88.065,1002600000.0
2009-04-03 12:00:00,88.065,88.1,88.04,88.09,772000000.0
2009-04-03 12:05:00,88.09,88.155,87.98,87.985,1050200000.0
2009-04-03 12:10:00,87.99,88.0,87.91,87.91,1033400000.0
2009-04-03 12:15:00,87.91,87.95,87.88,87.915,1032400000.0
2009-04-03 12:20:00,87.915,87.94,87.8,87.84,1090200000.0
2009-04-03 12:25:00,87.84,87.96,87.78,87.96,1455000000.0
2009-04-03 12:30:00,87.955,88.03,87.9,88.02,1402600000.0
2009-04-03 12:35:00,88.025,88.05,87.995,88.005,993000000.0
2009-04-03 12:40:00,88.005,88.025,87.955,87.965,927800000.0
2009-04-03 12:45:00,87.965,88.0,87.915,87.95,672800000.0
2009-04-03 12:50:00,87.96,88.01,87.935,87.965,681600000.0
2009-04-03 12:55:00,87.97,87.985,87.91,87.98,553400000.0
2009-04-03 13:00:00,87.98,87.985,87.795,87.815,937800000.0
2009-04-03 13:05:00,87.83,87.94,87.8,87.9,1035600000.0
2009-04-03 13:10:00,87.9,87.9,87.785,87.84,1046200000.0
2009-04-03 13:15:00,87.84,87.865,87.77,87.815,937200000.0
2009-04-03 13:20:00,87.815,87.885,87.815,87.885,899400000.0
2009-04-03 13:25:00,87.885,87.975,87.84,87.91,769600000.0
2009-04-03 13:30:00,87.9,87.905,87.85,87.855,1232000000.0
2009-04-03 13:35:00,87.855,87.945,87.84,87.935,667800000.0
2009-04-03 13:40:00,87.93,87.975,87.915,87.975,566200000.0
2009-04-03 13:45:00,87.97,88.05,87.965,88.01,809800000.0
2009-04-03 13:50:00,88.01,88.03,87.94,87.945,502800000.0
2009-04-03 13:55:00,87.94,88.025,87.935,88.01,444000000.0
2009-04-03 14:00:00,88.01,88.03,87.95,87.995,781000000.0
2009-04-03 14:05:00,87.995,88.075,87.985,88.055,826600000.0
2009-04-03 14:10:00,88.055,88.06,87.96,88.0,988600000.0
2009-04-03 14:15:00,88.0,88.035,87.935,87.995,1500000000.0
2009-04-03 14:20:00,87.995,88.24,87.975,88.125,2217900000.0
2009-04-03 14:25:00,88.125,88.165,88.03,88.11,1687999999.0
2009-04-03 14:30:00,88.125,88.435,88.125,88.37,2136299999.0
2009-04-03 14:35:00,88.375,88.405,88.11,88.165,2046200000.0
2009-04-03 14:40:00,88.165,88.185,87.8,87.82,1815800000.0
2009-04-03 14:45:00,87.815,87.995,87.66,87.675,1904500000.0
2009-04-03 14:50:00,87.67,87.815,87.64,87.785,2012100000.0
2009-04-03 14:55:00,87.785,87.89,87.785,87.86,1630700000.0
2009-04-03 15:00:00,87.855,87.92,87.785,87.815,1748100000.0
2009-04-03 15:05:00,87.815,87.87,87.705,87.78,1869200000.0
2009-04-03 15:10:00,87.78,87.885,87.77,87.79,1298800000.0
2009-04-03 15:15:00,87.79,87.835,87.705,87.81,1498900000.0
2009-04-03 15:20:00,87.81,87.845,87.735,87.815,1155400000.0
2009-04-03 15:25:00,87.82,88.005,87.805,87.965,1467600001.0
2009-04-03 15:30:00,87.97,88.02,87.91,87.96,1378200000.0
2009-04-03 15:35:00,87.975,88.045,87.955,88.04,1301400000.0
2009-04-03 15:40:00,88.04,88.155,88.005,88.14,1522600000.0
2009-04-03 15:45:00,88.14,88.18,87.88,87.95,2018000000.0
2009-04-03 15:50:00,87.95,88.005,87.83,87.97,1609400000.0
2009-04-03 15:55:00,87.97,88.035,87.915,87.985,1852000000.0
2009-04-03 16:00:00,87.98,87.995,87.82,87.92,2104200000.0
2009-04-03 16:05:00,87.92,87.985,87.88,87.96,1620000000.0
2009-04-03 16:10:00,87.96,88.045,87.95,87.965,1179000000.0
2009-04-03 16:15:00,87.97,88.095,87.955,87.99,1483200000.0
2009-04-03 16:20:00,87.99,88.06,87.945,88.045,1597200000.0
2009-04-03 16:25:00,88.045,88.09,88.0,88.06,1472400000.0
2009-04-03 16:30:00,88.06,88.07,87.945,87.96,975900000.0
2009-04-03 16:35:00,87.96,87.99,87.93,87.97,931400000.0
2009-04-03 16:40:00,87.97,88.035,87.94,87.94,983800000.0
2009-04-03 16:45:00,87.94,87.945,87.73,87.84,1624600000.0
2009-04-03 16:50:00,87.86,87.93,87.825,87.915,1440600000.0
2009-04-03 16:55:00,87.915,87.925,87.83,87.86,1169000000.0
2009-04-03 17:00:00,87.86,87.98,87.835,87.955,964800000.0
2009-04-03 17:05:00,87.955,87.99,87.88,87.885,795400000.0
2009-04-03 17:10:00,87.89,87.935,87.88,87.92,523800000.0
2009-04-03 17:15:00,87.92,87.99,87.905,87.975,816800000.0
2009-04-03 17:20:00,87.975,88.055,87.95,87.97,1142200000.0
2009-04-03 17:25:00,87.97,88.065,87.92,88.04,1126000000.0
2009-04-03 17:30:00,88.035,88.07,88.015,88.03,858400000.0
2009-04-03 17:35:00,88.035,88.09,88.0,88.04,970400000.0
2009-04-03 17:40:00,88.035,88.085,88.015,88.07,1032400000.0
2009-04-03 17:45:00,88.075,88.1,88.03,88.09,970400000.0
2009-04-03 17:50:00,88.095,88.135,88.04,88.095,1183800000.0
2009-04-03 17:55:00,88.095,88.26,88.085,88.26,1360800000.0
2009-04-03 18:00:00,88.245,88.31,88.24,88.275,1233200000.0
2009-04-03 18:05:00,88.275,88.285,88.235,88.27,1113000000.0
2009-04-03 18:10:00,88.27,88.315,88.23,88.305,1013400000.0
2009-04-03 18:15:00,88.3,88.325,88.22,88.235,1120800000.0
2009-04-03 18:20:00,88.235,88.305,88.235,88.25,728000000.0
2009-04-03 18:25:00,88.25,88.29,88.245,88.275,824400000.0
2009-04-03 18:30:00,88.275,88.295,88.205,88.255,733600000.0
2009-04-03 18:35:00,88.26,88.345,88.22,88.22,1048600000.0
2009-04-03 18:40:00,88.22,88.26,88.19,88.225,829400000.0
2009-04-03 18:45:00,88.225,88.23,88.13,88.17,622200000.0
2009-04-03 18:50:00,88.165,88.19,88.145,88.19,713400000.0
2009-04-03 18:55:00,88.185,88.2,88.11,88.185,516800000.0
2009-04-03 19:00:00,88.185,88.225,88.17,88.2,463800000.0
2009-04-03 19:05:00,88.2,88.22,88.11,88.14,657400000.0
2009-04-03 19:10:00,88.145,88.16,88.135,88.15,339800000.0
2009-04-03 19:15:00,88.15,88.195,88.14,88.185,354200000.0
2009-04-03 19:20:00,88.185,88.195,88.125,88.15,418800000.0
2009-04-03 19:25:00,88.15,88.15,88.09,88.105,877400000.0
2009-04-03 19:30:00,88.11,88.155,88.095,88.115,841600000.0
2009-04-03 19:35:00,88.11,88.14,88.1,88.115,657600000.0
2009-04-03 19:40:00,88.12,88.13,88.065,88.065,960600000.0
2009-04-03 19:45:00,88.065,88.15,88.065,88.1,680600000.0
2009-04-03 19:50:00,88.105,88.19,88.095,88.19,473400000.0
2009-04-03 19:55:00,88.195,88.29,88.16,88.28,994000000.0
2009-04-03 20:00:00,88.28,88.385,88.28,88.355,1291200000.0
2009-04-03 20:05:00,88.355,88.39,88.32,88.37,1056800000.0
2009-04-03 20:10:00,88.365,88.43,88.285,88.405,851000000.0
2009-04-03 20:15:00,88.41,88.475,88.39,88.46,1316400000.0
2009-04-03 20:20:00,88.47,88.485,88.435,88.445,1385800000.0
2009-04-03 20:25:00,88.445,88.54,88.43,88.51,1247600000.0
2009-04-03 20:30:00,88.51,88.585,88.48,88.495,1026000000.0
2009-04-03 20:35:00,88.495,88.555,88.495,88.52,769600000.0
2009-04-03 20:40:00,88.51,88.53,88.485,88.485,814400000.0
2009-04-03 20:45:00,88.485,88.485,88.365,88.39,1498800000.0
2009-04-03 20:50:00,88.39,88.45,88.375,88.44,697400000.0
2009-04-03 20:55:00,88.44,88.605,88.435,88.595,1000600000.0
2009-04-03 21:00:00,88.605,88.635,88.545,88.565,863800000.0
2009-04-03 21:05:00,88.56,88.57,88.52,88.54,517600000.0
2009-04-03 21:10:00,88.545,88.57,88.52,88.555,791200000.0
2009-04-03 21:15:00,88.55,88.56,88.515,88.54,446400000.0
2009-04-03 21:20:00,88.54,88.575,88.52,88.56,572800000.0
2009-04-03 21:25:00,88.56,88.585,88.515,88.55,542400000.0
2009-04-03 21:30:00,88.55,88.62,88.52,88.61,567400000.0
2009-04-03 21:35:00,88.61,88.61,88.51,88.555,709200000.0
2009-04-03 21:40:00,88.555,88.645,88.54,88.635,507200000.0
2009-04-03 21:45:00,88.635,88.67,88.6,88.66,690000000.0
2009-04-03 21:50:00,88.655,88.715,88.605,88.625,750200000.0
2009-04-03 21:55:00,88.625,88.645,88.59,88.635,484600000.0
2009-04-03 22:00:00,88.63,88.66,88.57,88.605,538800000.0
2009-04-03 22:05:00,88.605,88.615,88.58,88.59,365800000.0
2009-04-03 22:10:00,88.59,88.61,88.565,88.61,485800000.0
2009-04-03 22:15:00,88.615,88.635,88.59,88.61,455400000.0
2009-04-03 22:20:00,88.615,88.695,88.59,88.66,631400000.0
2009-04-03 22:25:00,88.66,88.72,88.605,88.71,534600000.0
2009-04-03 22:30:00,88.71,88.735,88.65,88.665,323400000.0
2009-04-03 22:35:00,88.665,88.68,88.64,88.645,144600000.0
2009-04-03 22:40:00,88.645,88.68,88.595,88.66,382800000.0
2009-04-03 22:45:00,88.665,88.7,88.57,88.655,345500000.0
2009-04-03 22:50:00,88.66,88.705,88.645,88.69,251000000.0
2009-04-03 22:55:00,88.68,88.77,88.655,88.655,235000000.0
2009-04-05 23:00:00,88.635,88.69,88.58,88.685,35200000.0
2009-04-05 23:05:00,88.668,88.713,88.656,88.71,238800000.0
2009-04-05 23:10:00,88.705,88.755,88.705,88.735,40400000.0
2009-04-05 23:15:00,88.748,88.758,88.725,88.725,271400000.0
2009-04-05 23:20:00,88.725,88.73,88.695,88.695,17600000.0
2009-04-05 23:25:00,88.715,88.715,88.695,88.71,27000000.0
2009-04-05 23:30:00,88.71,88.71,88.675,88.69,61800000.0
2009-04-05 23:35:00,88.696,88.71,88.65,88.69,161400000.0
2009-04-05 23:40:00,88.69,88.71,88.65,88.65,46000000.0
2009-04-05 23:45:00,88.683,88.755,88.635,88.725,578800000.0
2009-04-05 23:50:00,88.72,88.795,88.69,88.775,295800000.0
2009-04-05 23:55:00,88.775,88.805,88.765,88.775,127200000.0
2009-04-06 00:00:00,88.775,88.805,88.77,88.795,244800000.0
2009-04-06 00:05:00,88.805,88.905,88.8,88.905,464600000.0
2009-04-06 00:10:00,88.91,89.035,88.895,89.025,531200000.0
2009-04-06 00:15:00,89.035,89.085,89.025,89.06,283000000.0
2009-04-06 00:20:00,89.065,89.12,89.045,89.07,757200000.0
2009-04-06 00:25:00,89.07,89.15,89.055,89.125,523400000.0
2009-04-06 00:30:00,89.13,89.17,89.11,89.155,531800000.0
2009-04-06 00:35:00,89.15,89.17,89.125,89.14,395000000.0
2009-04-06 00:40:00,89.14,89.155,89.1,89.14,593000000.0
2009-04-06 00:45:00,89.145,89.175,89.045,89.05,534900000.0
2009-04-06 00:50:00,89.045,89.075,89.035,89.05,309800000.0
2009-04-06 00:55:00,89.05,89.065,88.99,89.01,586400000.0
2009-04-06 01:00:00,89.015,89.02,88.91,88.93,387400000.0
2009-04-06 01:05:00,88.96,89.08,88.935,89.08,528000000.0
2009-04-06 01:10:00,89.09,89.13,89.06,89.11,429800000.0
2009-04-06 01:15:00,89.105,89.18,89.085,89.1,504800000.0
2009-04-06 01:20:00,89.095,89.13,89.085,89.105,288800000.0
2009-04-06 01:25:00,89.095,89.095,88.98,89.03,255600000.0
2009-04-06 01:30:00,89.03,89.045,88.995,89.025,308600000.0
2009-04-06 01:35:00,89.015,89.05,88.969,89.035,223400000.0
2009-04-06 01:40:00,89.035,89.04,88.95,88.965,176000000.0
2009-04-06 01:45:00,88.955,89.005,88.945,88.98,495400000.0
2009-04-06 01:50:00,88.98,89.075,88.98,89.06,570200000.0
2009-04-06 01:55:00,89.06,89.21,89.06,89.145,813200000.0
2009-04-06 02:00:00,89.145,89.305,89.1,89.205,1273800000.0
2009-04-06 02:05:00,89.21,89.29,89.19,89.27,850200000.0
2009-04-06 02:10:00,89.27,89.36,89.27,89.295,602200000.0
2009-04-06 02:15:00,89.3,89.31,89.22,89.23,436200000.0
2009-04-06 02:20:00,89.225,89.285,89.215,89.24,686600000.0
2009-04-06 02:25:00,89.245,89.25,89.195,89.2,402600000.0
2009-04-06 02:30:00,89.2,89.215,89.17,89.18,301600000.0
2009-04-06 02:35:00,89.185,89.205,89.11,89.195,320200000.0
2009-04-06 02:40:00,89.19,89.25,89.14,89.24,615000000.0
2009-04-06 02:45:00,89.24,89.24,89.19,89.205,573200000.0
2009-04-06 02:50:00,89.21,89.275,89.205,89.275,346800000.0
2009-04-06 02:55:00,89.28,89.425,89.25,89.415,752400000.0
2009-04-06 03:00:00,89.42,89.515,89.375,89.43,695400000.0
2009-04-06 03:05:00,89.435,89.475,89.4,89.465,415000000.0
2009-04-06 03:10:00,89.46,89.595,89.46,89.57,691000000.0
2009-04-06 03:15:00,89.565,89.565,89.475,89.52,1491800000.0
2009-04-06 03:20:00,89.52,89.61,89.495,89.61,636800000.0
2009-04-06 03:25:00,89.605,89.685,89.6,89.66,545000000.0
2009-04-06 03:30:00,89.67,89.695,89.61,89.63,936400000.0
2009-04-06 03:35:00,89.63,89.66,89.49,89.585,1567400000.0
2009-04-06 03:40:00,89.58,89.585,89.495,89.52,955600000.0
2009-04-06 03:45:00,89.53,89.575,89.515,89.515,542600000.0
2009-04-06 03:50:00,89.525,89.54,89.475,89.48,881400000.0
2009-04-06 03:55:00,89.495,89.495,89.41,89.42,915000000.0
2009-04-06 04:00:00,89.42,89.51,89.4,89.505,512600000.0
2009-04-06 04:05:00,89.505,89.57,89.495,89.535,761800000.0
2009-04-06 04:10:00,89.54,89.6,89.53,89.53,680200000.0
2009-04-06 04:15:00,89.53,89.665,89.53,89.605,1000200000.0
2009-04-06 04:20:00,89.605,89.635,89.475,89.545,1017000000.0
2009-04-06 04:25:00,89.545,89.58,89.53,89.57,851400000.0
2009-04-06 04:30:00,89.575,89.605,89.495,89.53,1237600000.0
2009-04-06 04:35:00,89.53,89.57,89.525,89.55,444600000.0
2009-04-06 04:40:00,89.54,89.595,89.54,89.585,684600000.0
2009-04-06 04:45:00,89.59,89.59,89.565,89.575,387600000.0
2009-04-06 04:50:00,89.575,89.58,89.54,89.555,485400000.0
2009-04-06 04:55:00,89.56,89.575,89.515,89.525,517000000.0
2009-04-06 05:00:00,89.535,89.59,89.535,89.565,221600000.0
2009-04-06 05:05:00,89.565,89.615,89.55,89.615,230000000.0
2009-04-06 05:10:00,89.615,89.615,89.58,89.59,336800000.0
2009-04-06 05:15:00,89.59,89.595,89.565,89.57,106200000.0
2009-04-06 05:20:00,89.58,89.63,89.57,89.615,250600000.0
2009-04-06 05:25:00,89.63,89.705,89.6,89.705,522200000.0
2009-04-06 05:30:00,89.71,89.74,89.68,89.705,352000000.0
2009-04-06 05:35:00,89.695,89.7,89.625,89.63,629200000.0
2009-04-06 05:40:00,89.65,89.66,89.59,89.62,500800000.0
2009-04-06 05:45:00,89.615,89.65,89.585,89.595,673200000.0
2009-04-06 05:50:00,89.605,89.64,89.57,89.58,806000000.0
2009-04-06 05:55:00,89.575,89.615,89.565,89.6,227400000.0
2009-04-06 06:00:00,89.605,89.625,89.51,89.61,585600000.0
2009-04-06 06:05:00,89.6,89.615,89.56,89.56,646800000.0
2009-04-06 06:10:00,89.565,89.58,89.55,89.55,198000000.0
2009-04-06 06:15:00,89.55,89.57,89.504,89.57,293200000.0
2009-04-06 06:20:00,89.57,89.605,89.542,89.605,454800000.0
2009-04-06 06:25:00,89.6,89.665,89.575,89.66,337800000.0
2009-04-06 06:30:00,89.665,89.7,89.65,89.675,383400000.0
2009-04-06 06:35:00,89.68,89.68,89.55,89.57,479000000.0
2009-04-06 06:40:00,89.575,89.585,89.56,89.575,343400000.0
2009-04-06 06:45:00,89.575,89.595,89.51,89.515,639800000.0
2009-04-06 06:50:00,89.515,89.58,89.505,89.515,596000000.0
2009-04-06 06:55:00,89.515,89.52,89.485,89.5,569200000.0
2009-04-06 07:00:00,89.5,89.525,89.485,89.495,260800000.0
2009-04-06 07:05:00,89.5,89.5,89.43,89.445,352600000.0
2009-04-06 07:10:00,89.44,89.44,89.385,89.405,515600000.0
2009-04-06 07:15:00,89.405,89.46,89.4,89.425,446000000.0
2009-04-06 07:20:00,89.425,89.495,89.425,89.455,382200000.0
2009-04-06 07:25:00,89.46,89.54,89.455,89.51,695000000.0
2009-04-06 07:30:00,89.51,89.535,89.43,89.445,961400000.0
2009-04-06 07:35:00,89.45,89.475,89.435,89.46,688800000.0
2009-04-06 07:40:00,89.46,89.51,89.42,89.465,605600000.0
2009-04-06 07:45:00,89.48,89.48,89.38,89.4,1145000000.0
2009-04-06 07:50:00,89.41,89.45,89.38,89.4,538600000.0
2009-04-06 07:55:00,89.4,89.405,89.355,89.38,248600000.0
2009-04-06 08:00:00,89.38,89.41,89.35,89.38,1041000000.0
2009-04-06 08:05:00,89.38,89.42,89.365,89.365,675600000.0
2009-04-06 08:10:00,89.365,89.485,89.36,89.48,601000000.0
2009-04-06 08:15:00,89.48,89.49,89.455,89.47,541800000.0
2009-04-06 08:20:00,89.475,89.535,89.41,89.41,807800000.0
2009-04-06 08:25:00,89.415,89.455,89.345,89.37,925000000.0
2009-04-06 08:30:00,89.375,89.435,89.325,89.34,675200000.0
2009-04-06 08:35:00,89.34,89.4,89.305,89.385,1386400000.0
2009-04-06 08:40:00,89.4,89.555,89.37,89.52,1816200000.0
2009-04-06 08:45:00,89.54,89.66,89.515,89.615,1442100000.0
2009-04-06 08:50:00,89.615,89.63,89.47,89.495,1587800000.0
2009-04-06 08:55:00,89.495,89.54,89.44,89.54,1644600000.0
2009-04-06 09:00:00,89.545,89.59,89.51,89.56,1581000000.0
2009-04-06 09:05:00,89.56,89.61,89.5,89.54,1366000000.0
2009-04-06 09:10:00,89.535,89.555,89.415,89.415,1601199999.0
2009-04-06 09:15:00,89.42,89.57,89.345,89.545,1536600000.0
2009-04-06 09:20:00,89.545,89.57,89.47,89.505,1692800000.0
2009-04-06 09:25:00,89.505,89.55,89.455,89.55,1450200000.0
2009-04-06 09:30:00,89.545,89.565,89.505,89.555,1177900000.0
2009-04-06 09:35:00,89.55,89.605,89.515,89.57,1811800000.0
2009-04-06 09:40:00,89.575,89.61,89.485,89.505,1353400000.0
2009-04-06 09:45:00,89.505,89.595,89.49,89.575,1148200000.0
2009-04-06 09:50:00,89.575,89.6,89.51,89.55,1307000000.0
2009-04-06 09:55:00,89.56,89.67,89.555,89.65,1453200000.0
2009-04-06 10:00:00,89.65,89.71,89.61,89.7,1212800000.0
2009-04-06 10:05:00,89.695,89.9,89.69,89.805,1815000000.0
2009-04-06 10:10:00,89.805,89.83,89.69,89.765,1102400000.0
2009-04-06 10:15:00,89.765,89.925,89.735,89.92,1427400000.0
2009-04-06 10:20:00,89.92,89.99,89.915,89.945,1153800000.0
2009-04-06 10:25:00,89.935,89.945,89.885,89.915,1476800000.0
2009-04-06 10:30:00,89.91,89.955,89.81,89.955,1415000000.0
2009-04-06 10:35:00,89.955,89.98,89.915,89.95,1231200000.0
2009-04-06 10:40:00,89.95,89.955,89.84,89.885,915000000.0
2009-04-06 10:45:00,89.885,89.905,89.8,89.8,1242200000.0
2009-04-06 10:50:00,89.8,89.9,89.8,89.87,1467200000.0
2009-04-06 10:55:00,89.865,89.885,89.795,89.86,993800000.0
2009-04-06 11:00:00,89.87,89.89,89.8,89.83,1507600000.0
2009-04-06 11:05:00,89.83,89.85,89.815,89.835,936800000.0
2009-04-06 11:10:00,89.83,89.855,89.745,89.84,1113000000.0
2009-04-06 11:15:00,89.845,89.87,89.79,89.79,805600000.0
2009-04-06 11:20:00,89.79,89.82,89.6,89.655,1272000000.0
2009-04-06 11:25:00,89.655,89.705,89.615,89.695,797600000.0
2009-04-06 11:30:00,89.7,89.735,89.685,89.69,972200000.0
2009-04-06 11:35:00,89.685,89.745,89.665,89.725,1434200000.0
2009-04-06 11:40:00,89.725,89.755,89.615,89.615,1328600000.0
2009-04-06 11:45:00,89.615,89.7,89.56,89.67,1093600000.0
2009-04-06 11:50:00,89.67,89.725,89.585,89.59,1288400000.0
2009-04-06 11:55:00,89.59,89.595,89.45,89.52,1917800000.0
2009-04-06 12:00:00,89.51,89.535,89.475,89.52,1189000000.0
2009-04-06 12:05:00,89.52,89.555,89.43,89.485,1190600000.0
2009-04-06 12:10:00,89.485,89.535,89.485,89.505,1396000000.0
2009-04-06 12:15:00,89.515,89.65,89.505,89.64,1007400000.0
2009-04-06 12:20:00,89.64,89.645,89.565,89.575,1360400000.0
2009-04-06 12:25:00,89.575,89.595,89.55,89.585,1007600000.0
2009-04-06 12:30:00,89.585,89.625,89.56,89.62,657200000.0
2009-04-06 12:35:00,89.615,89.655,89.61,89.645,1206600000.0
2009-04-06 12:40:00,89.645,89.67,89.595,89.64,1003400000.0
2009-04-06 12:45:00,89.645,89.66,89.62,89.65,841000000.0
2009-04-06 12:50:00,89.645,89.7,89.62,89.68,1013800000.0
2009-04-06 12:55:00,89.68,89.705,89.64,89.64,741600000.0
2009-04-06 13:00:00,89.645,89.665,89.585,89.615,1087400000.0
2009-04-06 13:05:00,89.615,89.685,89.61,89.68,771200000.0
2009-04-06 13:10:00,89.69,89.7,89.635,89.64,939800000.0
2009-04-06 13:15:00,89.65,89.67,89.615,89.655,1051400000.0
2009-04-06 13:20:00,89.655,89.655,89.555,89.57,1024800000.0
2009-04-06 13:25:00,89.57,89.62,89.57,89.6,946200000.0
2009-04-06 13:30:00,89.595,89.62,89.455,89.485,1155000000.0
2009-04-06 13:35:00,89.475,89.56,89.435,89.515,1295000001.0
2009-04-06 13:40:00,89.51,89.53,89.465,89.485,947600000.0
2009-04-06 13:45:00,89.48,89.57,89.465,89.52,824600000.0
2009-04-06 13:50:00,89.52,89.52,89.36,89.4,867000000.0
2009-04-06 13:55:00,89.405,89.405,89.295,89.355,1593200000.0
2009-04-06 14:00:00,89.36,89.395,89.3,89.355,1300000000.0
2009-04-06 14:05:00,89.35,89.385,89.3,89.375,944600000.0
2009-04-06 14:10:00,89.37,89.395,89.18,89.185,1341200000.0
2009-04-06 14:15:00,89.185,89.27,89.175,89.22,1301400001.0
2009-04-06 14:20:00,89.225,89.225,89.095,89.175,1241000000.0
2009-04-06 14:25:00,89.175,89.2,89.045,89.085,1437000000.0
2009-04-06 14:30:00,89.085,89.085,88.925,89.005,1708800000.0
2009-04-06 14:35:00,89.005,89.08,88.965,89.055,1528600000.0
2009-04-06 14:40:00,89.055,89.1,89.045,89.085,1266600000.0
2009-04-06 14:45:00,89.085,89.135,89.065,89.125,565000000.0
2009-04-06 14:50:00,89.125,89.29,89.12,89.175,1346600000.0
2009-04-06 14:55:00,89.175,89.19,89.03,89.05,1325400000.0
2009-04-06 15:00:00,89.055,89.075,88.9,89.015,1602000000.0
2009-04-06 15:05:00,89.01,89.02,88.785,88.805,1477400000.0
2009-04-06 15:10:00,88.8,88.81,88.685,88.785,1557400000.0
2009-04-06 15:15:00,88.785,88.905,88.745,88.88,1205000000.0
2009-04-06 15:20:00,88.88,88.93,88.835,88.92,833400000.0
2009-04-06 15:25:00,88.925,88.945,88.84,88.845,966200000.0
2009-04-06 15:30:00,88.84,88.965,88.835,88.905,1130800000.0
2009-04-06 15:35:00,88.91,88.97,88.805,88.885,1136000000.0
2009-04-06 15:40:00,88.89,88.92,88.735,88.74,1615800000.0
2009-04-06 15:45:00,88.745,88.79,88.685,88.765,1679000000.0
2009-04-06 15:50:00,88.78,88.865,88.775,88.845,1433200000.0
2009-04-06 15:55:00,88.845,88.895,88.81,88.835,1192400000.0
2009-04-06 16:00:00,88.835,88.91,88.805,88.91,1679900000.0
2009-04-06 16:05:00,88.905,88.98,88.875,88.955,1339600000.0
2009-04-06 16:10:00,88.95,88.975,88.855,88.88,1133600000.0
2009-04-06 16:15:00,88.89,88.9,88.76,88.795,1104000000.0
2009-04-06 16:20:00,88.785,88.865,88.76,88.79,876600000.0
2009-04-06 16:25:00,88.8,88.855,88.73,88.745,1594800000.0
2009-04-06 16:30:00,88.74,88.76,88.67,88.74,1130800000.0
2009-04-06 16:35:00,88.75,88.77,88.65,88.7,1471400000.0
2009-04-06 16:40:00,88.7,88.81,88.65,88.74,1112700000.0
2009-04-06 16:45:00,88.74,88.805,88.695,88.715,1209400000.0
2009-04-06 16:50:00,88.715,88.78,88.7,88.76,909400000.0
2009-04-06 16:55:00,88.765,88.775,88.645,88.665,823400000.0
2009-04-06 17:00:00,88.66,88.695,88.55,88.59,1683600000.0
2009-04-06 17:05:00,88.58,88.58,88.425,88.45,1640200000.0
2009-04-06 17:10:00,88.445,88.455,88.355,88.36,1542000000.0
2009-04-06 17:15:00,88.355,88.4,88.3,88.36,1875400000.0
2009-04-06 17:20:00,88.36,88.39,88.325,88.38,1368800000.0
2009-04-06 17:25:00,88.385,88.39,88.315,88.385,1049100000.0
2009-04-06 17:30:00,88.395,88.49,88.37,88.49,942800000.0
2009-04-06 17:35:00,88.485,88.53,88.425,88.455,1201800000.0
2009-04-06 17:40:00,88.455,88.47,88.295,88.31,1314200000.0
2009-04-06 17:45:00,88.31,88.365,88.29,88.35,1042400000.0
2009-04-06 17:50:00,88.345,88.37,88.305,88.315,764000000.0
2009-04-06 17:55:00,88.31,88.375,88.265,88.375,1206200000.0
2009-04-06 18:00:00,88.365,88.45,88.31,88.44,1630800000.0
2009-04-06 18:05:00,88.445,88.45,88.315,88.395,1469000000.0
2009-04-06 18:10:00,88.4,88.44,88.29,88.42,837400000.0
2009-04-06 18:15:00,88.42,88.485,88.395,88.4,1103200000.0
2009-04-06 18:20:00,88.405,88.45,88.39,88.44,911000000.0
2009-04-06 18:25:00,88.44,88.48,88.395,88.46,851400000.0
2009-04-06 18:30:00,88.465,88.475,88.405,88.43,530800000.0
2009-04-06 18:35:00,88.425,88.455,88.405,88.43,633800000.0
2009-04-06 18:40:00,88.43,88.455,88.36,88.42,667400000.0
2009-04-06 18:45:00,88.42,88.485,88.415,88.425,455400000.0
2009-04-06 18:50:00,88.44,88.49,88.43,88.49,272800000.0
2009-04-06 18:55:00,88.49,88.59,88.485,88.585,506200000.0
2009-04-06 19:00:00,88.58,88.605,88.495,88.505,1043200000.0
2009-04-06 19:05:00,88.505,88.575,88.49,88.57,839600000.0
2009-04-06 19:10:00,88.57,88.61,88.545,88.61,636800000.0
2009-04-06 19:15:00,88.61,88.625,88.515,88.535,661400000.0
2009-04-06 19:20:00,88.535,88.6,88.51,88.585,842600000.0
2009-04-06 19:25:00,88.59,88.705,88.585,88.675,804200000.0
2009-04-06 19:30:00,88.675,88.675,88.605,88.625,802200000.0
2009-04-06 19:35:00,88.62,88.65,88.605,88.61,553400000.0
2009-04-06 19:40:00,88.61,88.615,88.55,88.555,413400000.0
2009-04-06 19:45:00,88.55,88.605,88.55,88.595,449000000.0
2009-04-06 19:50:00,88.595,88.61,88.585,88.585,483200000.0
2009-04-06 19:55:00,88.585,88.685,88.575,88.66,510800000.0
2009-04-06 20:00:00,88.655,88.755,88.59,88.69,861800000.0
2009-04-06 20:05:00,88.69,88.82,88.69,88.8,929000000.0
2009-04-06 20:10:00,88.8,88.885,88.75,88.785,1123200000.0
2009-04-06 20:15:00,88.785,88.785,88.73,88.74,683800000.0
2009-04-06 20:20:00,88.74,88.765,88.71,88.755,700400000.0
2009-04-06 20:25:00,88.765,88.86,88.75,88.84,521800000.0
2009-04-06 20:30:00,88.84,88.875,88.775,88.805,678000000.0
2009-04-06 20:35:00,88.81,88.81,88.73,88.74,349000000.0
2009-04-06 20:40:00,88.745,88.75,88.705,88.75,351200000.0
2009-04-06 20:45:00,88.75,88.79,88.725,88.79,565400000.0
2009-04-06 20:50:00,88.79,88.805,88.705,88.72,656800000.0
2009-04-06 20:55:00,88.725,88.825,88.715,88.755,397000000.0
2009-04-06 21:00:00,88.755,88.79,88.745,88.785,298000000.0
2009-04-06 21:05:00,88.78,88.795,88.75,88.78,364200000.0
2009-04-06 21:10:00,88.775,88.78,88.71,88.735,205200000.0
2009-04-06 21:15:00,88.73,88.875,88.73,88.835,1083000000.0
2009-04-06 21:20:00,88.84,88.87,88.805,88.81,584200000.0
2009-04-06 21:25:00,88.81,88.835,88.755,88.76,378000000.0
2009-04-06 21:30:00,88.76,88.815,88.755,88.795,298800000.0
2009-04-06 21:35:00,88.795,88.82,88.725,88.8,400300000.0
2009-04-06 21:40:00,88.795,88.87,88.77,88.845,538000000.0
2009-04-06 21:45:00,88.85,88.855,88.795,88.825,779800000.0
2009-04-06 21:50:00,88.83,88.885,88.825,88.865,613200000.0
2009-04-06 21:55:00,88.855,88.895,88.835,88.845,675000000.0
2009-04-06 22:00:00,88.835,88.89,88.81,88.84,899600000.0
2009-04-06 22:05:00,88.84,88.84,88.8,88.835,656200000.0
2009-04-06 22:10:00,88.84,88.87,88.815,88.87,435000000.0
2009-04-06 22:15:00,88.87,88.895,88.86,88.895,327200000.0
2009-04-06 22:20:00,88.895,88.905,88.88,88.89,151800000.0
2009-04-06 22:25:00,88.895,88.905,88.875,88.875,171600000.0
2009-04-06 22:30:00,88.875,88.925,88.875,88.895,211800000.0
2009-04-06 22:35:00,88.9,88.91,88.895,88.895,165800000.0
2009-04-06 22:40:00,88.895,88.895,88.85,88.885,380400000.0
2009-04-06 22:45:00,88.89,88.92,88.87,88.91,554900000.0
2009-04-06 22:50:00,88.9,88.98,88.88,88.935,879400000.0
2009-04-06 22:55:00,88.935,88.94,88.84,88.855,462800000.0
2009-04-06 23:00:00,88.845,88.865,88.83,88.845,47600000.0
2009-04-06 23:05:00,88.855,88.87,88.81,88.815,93800000.0
2009-04-06 23:10:00,88.83,88.87,88.79,88.84,179500000.0
2009-04-06 23:15:00,88.825,88.86,88.784,88.86,130200000.0
2009-04-06 23:20:00,88.855,88.865,88.855,88.865,29600000.0
2009-04-06 23:25:00,88.865,88.9,88.86,88.865,228600000.0
2009-04-06 23:30:00,88.865,88.875,88.83,88.85,321400000.0
2009-04-06 23:35:00,88.86,88.865,88.775,88.815,437200000.0
2009-04-06 23:40:00,88.82,88.835,88.765,88.825,282400000.0
2009-04-06 23:45:00,88.82,88.92,88.805,88.885,327200000.0
2009-04-06 23:50:00,88.885,88.885,88.85,88.86,158400000.0
2009-04-06 23:55:00,88.86,88.88,88.83,88.875,339200000.0
2009-04-07 00:00:00,88.87,88.89,88.835,88.84,617000000.0
2009-04-07 00:05:00,88.845,88.849,88.745,88.76,338200000.0
2009-04-07 00:10:00,88.76,88.785,88.68,88.76,410000000.0
2009-04-07 00:15:00,88.76,88.815,88.71,88.71,404800000.0
2009-04-07 00:20:00,88.71,88.74,88.655,88.72,315200000.0
2009-04-07 00:25:00,88.68,88.71,88.54,88.585,500400000.0
2009-04-07 00:30:00,88.59,88.616,88.558,88.605,304600000.0
2009-04-07 00:35:00,88.61,88.67,88.595,88.595,368800000.0
2009-04-07 00:40:00,88.6,88.675,88.599,88.665,523000000.0
2009-04-07 00:45:00,88.67,88.675,88.64,88.65,169200000.0
2009-04-07 00:50:00,88.65,88.66,88.585,88.585,167400000.0
2009-04-07 00:55:00,88.595,88.64,88.595,88.63,237000000.0
2009-04-07 01:00:00,88.635,88.7,88.635,88.695,454400000.0
2009-04-07 01:05:00,88.695,88.71,88.68,88.71,168400000.0
2009-04-07 01:10:00,88.695,88.695,88.635,88.65,178000000.0
2009-04-07 01:15:00,88.645,88.645,88.445,88.49,661000000.0
2009-04-07 01:20:00,88.5,88.5,88.42,88.43,310800000.0
2009-04-07 01:25:00,88.42,88.42,88.265,88.335,727800000.0
2009-04-07 01:30:00,88.35,88.365,87.995,87.995,864600000.0
2009-04-07 01:35:00,87.99,88.215,87.95,88.04,1028600000.0
2009-04-07 01:40:00,88.04,88.32,88.04,88.285,639000000.0
2009-04-07 01:45:00,88.29,88.295,88.245,88.26,493600000.0
2009-04-07 01:50:00,88.25,88.285,88.175,88.225,675000000.0
2009-04-07 01:55:00,88.22,88.465,88.165,88.19,948600000.0
2009-04-07 02:00:00,88.195,88.3,88.095,88.21,1419600000.0
2009-04-07 02:05:00,88.21,88.34,88.175,88.305,1138800000.0
2009-04-07 02:10:00,88.3,88.32,88.19,88.265,800400000.0
2009-04-07 02:15:00,88.265,88.405,88.26,88.385,534200000.0
2009-04-07 02:20:00,88.38,88.505,88.38,88.475,727400000.0
2009-04-07 02:25:00,88.465,88.475,88.385,88.43,562200000.0
2009-04-07 02:30:00,88.435,88.44,88.33,88.355,936000000.0
2009-04-07 02:35:00,88.355,88.375,88.305,88.32,784000000.0
2009-04-07 02:40:00,88.325,88.37,88.315,88.32,452400000.0
2009-04-07 02:45:00,88.33,88.495,88.305,88.495,615800000.0
2009-04-07 02:50:00,88.49,88.58,88.455,88.515,933200000.0
2009-04-07 02:55:00,88.52,88.52,88.44,88.45,607400000.0
2009-04-07 03:00:00,88.45,88.515,88.4,88.475,560200000.0
2009-04-07 03:05:00,88.48,88.535,88.415,88.435,594400000.0
2009-04-07 03:10:00,88.44,88.51,88.41,88.505,367200000.0
2009-04-07 03:15:00,88.505,88.635,88.485,88.58,1584000000.0
2009-04-07 03:20:00,88.58,88.665,88.56,88.62,822800000.0
2009-04-07 03:25:00,88.62,88.62,88.56,88.56,746600000.0
2009-04-07 03:30:00,88.56,88.625,88.545,88.595,448800000.0
2009-04-07 03:35:00,88.6,88.66,88.58,88.62,582200000.0
2009-04-07 03:40:00,88.625,88.695,88.585,88.635,685400000.0
2009-04-07 03:45:00,88.635,88.675,88.555,88.575,855600000.0
2009-04-07 03:50:00,88.575,88.655,88.57,88.63,437600000.0
2009-04-07 03:55:00,88.63,88.7,88.63,88.635,655400000.0
2009-04-07 04:00:00,88.635,88.65,88.55,88.57,746200000.0
2009-04-07 04:05:00,88.575,88.64,88.555,88.63,449400000.0
2009-04-07 04:10:00,88.63,88.635,88.59,88.61,288600000.0
2009-04-07 04:15:00,88.61,88.61,88.49,88.49,429800000.0
2009-04-07 04:20:00,88.49,88.535,88.46,88.5,813800000.0
2009-04-07 04:25:00,88.505,88.515,88.435,88.45,356600000.0
2009-04-07 04:30:00,88.45,88.5,88.445,88.475,495400000.0
2009-04-07 04:35:00,88.475,88.49,88.455,88.49,278400000.0
2009-04-07 04:40:00,88.49,88.58,88.485,88.56,500600000.0
2009-04-07 04:45:00,88.56,88.6,88.55,88.55,297200000.0
2009-04-07 04:50:00,88.555,88.58,88.54,88.565,281400000.0
2009-04-07 04:55:00,88.565,88.58,88.545,88.545,289800000.0
2009-04-07 05:00:00,88.55,88.555,88.495,88.5,348400000.0
2009-04-07 05:05:00,88.5,88.505,88.415,88.48,520800000.0
2009-04-07 05:10:00,88.48,88.495,88.45,88.46,316400000.0
2009-04-07 05:15:00,88.445,88.455,88.355,88.37,836600000.0
2009-04-07 05:20:00,88.375,88.465,88.375,88.415,681000000.0
2009-04-07 05:25:00,88.415,88.44,88.36,88.38,284200000.0
2009-04-07 05:30:00,88.375,88.42,88.335,88.405,343200000.0
2009-04-07 05:35:00,88.405,88.475,88.395,88.43,759200000.0
2009-04-07 05:40:00,88.425,88.49,88.425,88.465,492000000.0
2009-04-07 05:45:00,88.465,88.48,88.42,88.47,424000000.0
2009-04-07 05:50:00,88.485,88.505,88.465,88.5,339800000.0
2009-04-07 05:55:00,88.5,88.5,88.375,88.38,453000000.0
2009-04-07 06:00:00,88.385,88.435,88.375,88.4,664200000.0
2009-04-07 06:05:00,88.4,88.445,88.39,88.44,515000000.0
2009-04-07 06:10:00,88.44,88.455,88.41,88.445,430000000.0
2009-04-07 06:15:00,88.44,88.47,88.4,88.41,568000000.0
2009-04-07 06:20:00,88.41,88.45,88.405,88.43,476800000.0
2009-04-07 06:25:00,88.43,88.49,88.43,88.455,334000000.0
2009-04-07 06:30:00,88.45,88.575,88.43,88.52,713600000.0
2009-04-07 06:35:00,88.515,88.575,88.475,88.525,756000000.0
2009-04-07 06:40:00,88.525,88.63,88.51,88.595,792600000.0
2009-04-07 06:45:00,88.59,88.61,88.495,88.495,510600000.0
2009-04-07 06:50:00,88.495,88.64,88.49,88.625,623400000.0
2009-04-07 06:55:00,88.63,88.66,88.615,88.615,588200000.0
2009-04-07 07:00:00,88.615,88.615,88.49,88.5,760200000.0
2009-04-07 07:05:00,88.5,88.535,88.485,88.49,653400000.0
2009-04-07 07:10:00,88.5,88.525,88.485,88.52,317400000.0
2009-04-07 07:15:00,88.52,88.525,88.47,88.485,716800000.0
2009-04-07 07:20:00,88.48,88.48,88.41,88.435,555600000.0
2009-04-07 07:25:00,88.43,88.435,88.225,88.28,1222200000.0
2009-04-07 07:30:00,88.285,88.365,88.27,88.355,693200000.0
2009-04-07 07:35:00,88.355,88.375,88.29,88.32,541000000.0
2009-04-07 07:40:00,88.32,88.335,88.285,88.33,361900000.0
2009-04-07 07:45:00,88.335,88.38,88.33,88.37,275000000.0
2009-04-07 07:50:00,88.37,88.425,88.355,88.395,415400000.0
2009-04-07 07:55:00,88.385,88.445,88.375,88.425,385600000.0
2009-04-07 08:00:00,88.42,88.46,88.34,88.42,1491800000.0
2009-04-07 08:05:00,88.42,88.485,88.4,88.41,1048400000.0
2009-04-07 08:10:00,88.415,88.425,88.35,88.4,910800000.0
2009-04-07 08:15:00,88.41,88.43,88.365,88.425,553000000.0
2009-04-07 08:20:00,88.425,88.465,88.385,88.385,790800000.0
2009-04-07 08:25:00,88.385,88.425,88.325,88.42,1457000000.0
2009-04-07 08:30:00,88.425,88.475,88.395,88.465,1234000000.0
2009-04-07 08:35:00,88.47,88.56,88.465,88.53,974000000.0
2009-04-07 08:40:00,88.535,88.56,88.49,88.5,1449200000.0
2009-04-07 08:45:00,88.5,88.555,88.465,88.5,1382000000.0
2009-04-07 08:50:00,88.5,88.55,88.36,88.41,1759800000.0
2009-04-07 08:55:00,88.41,88.455,88.36,88.42,1356600000.0
2009-04-07 09:00:00,88.42,88.52,88.39,88.485,1298000000.0
2009-04-07 09:05:00,88.49,88.545,88.45,88.52,1367400000.0
2009-04-07 09:10:00,88.525,88.53,88.38,88.39,1564000001.0
2009-04-07 09:15:00,88.385,88.43,88.315,88.325,1609400000.0
2009-04-07 09:20:00,88.325,88.345,88.235,88.34,1245200000.0
2009-04-07 09:25:00,88.335,88.395,88.32,88.39,932000000.0
2009-04-07 09:30:00,88.39,88.44,88.37,88.41,1014400000.0
2009-04-07 09:35:00,88.405,88.445,88.335,88.365,1777200000.0
2009-04-07 09:40:00,88.365,88.425,88.35,88.38,996000000.0
2009-04-07 09:45:00,88.39,88.395,88.285,88.29,1360000001.0
2009-04-07 09:50:00,88.29,88.4,88.255,88.335,2005399999.0
2009-04-07 09:55:00,88.33,88.4,88.325,88.39,1240200000.0
2009-04-07 10:00:00,88.39,88.395,88.32,88.35,1061200000.0
2009-04-07 10:05:00,88.35,88.365,88.32,88.33,1326200002.0
2009-04-07 10:10:00,88.335,88.38,88.315,88.37,926600000.0
2009-04-07 10:15:00,88.37,88.37,88.315,88.335,725800000.0
2009-04-07 10:20:00,88.335,88.38,88.195,88.195,1255800000.0
2009-04-07 10:25:00,88.195,88.31,88.18,88.3,1159000000.0
2009-04-07 10:30:00,88.295,88.31,88.24,88.255,1178400001.0
2009-04-07 10:35:00,88.265,88.27,88.06,88.06,1297400000.0
2009-04-07 10:40:00,88.06,88.08,87.975,88.06,1423800000.0
2009-04-07 10:45:00,88.06,88.08,87.965,87.97,1519000000.0
2009-04-07 10:50:00,87.97,88.05,87.9,87.985,1919200000.0
2009-04-07 10:55:00,87.985,88.08,87.95,87.96,1921800001.0
2009-04-07 11:00:00,87.955,87.955,87.605,87.64,2234800000.0
2009-04-07 11:05:00,87.655,87.81,87.63,87.81,1757800000.0
2009-04-07 11:10:00,87.815,87.85,87.63,87.63,1498700000.0
2009-04-07 11:15:00,87.645,87.66,87.535,87.56,1747800000.0
2009-04-07 11:20:00,87.565,87.68,87.565,87.66,1589200000.0
2009-04-07 11:25:00,87.66,87.66,87.525,87.595,1488200000.0
2009-04-07 11:30:00,87.585,87.655,87.565,87.565,1292200000.0
2009-04-07 11:35:00,87.57,87.665,87.565,87.595,1132000000.0
2009-04-07 11:40:00,87.6,87.63,87.54,87.575,1440000000.0
2009-04-07 11:45:00,87.575,87.64,87.575,87.615,1232200000.0
2009-04-07 11:50:00,87.615,87.635,87.53,87.53,1241200000.0
2009-04-07 11:55:00,87.53,87.59,87.5,87.52,1861599999.0
2009-04-07 12:00:00,87.525,87.595,87.505,87.53,1218600000.0
2009-04-07 12:05:00,87.535,87.585,87.23,87.245,2092400001.0
2009-04-07 12:10:00,87.245,87.325,87.155,87.3,2154100000.0
2009-04-07 12:15:00,87.3,87.33,87.145,87.295,2057900000.0
2009-04-07 12:20:00,87.29,87.4,87.265,87.38,1771200000.0
2009-04-07 12:25:00,87.38,87.385,87.3,87.315,1571600000.0
2009-04-07 12:30:00,87.315,87.45,87.29,87.41,1740400000.0
2009-04-07 12:35:00,87.41,87.455,87.37,87.445,835400000.0
2009-04-07 12:40:00,87.445,87.46,87.335,87.375,1151400000.0
2009-04-07 12:45:00,87.375,87.435,87.355,87.415,1470000000.0
2009-04-07 12:50:00,87.415,87.42,87.155,87.2,1871000000.0
2009-04-07 12:55:00,87.2,87.24,87.055,87.165,2173799999.0
2009-04-07 13:00:00,87.165,87.255,87.13,87.21,1559000000.0
2009-04-07 13:05:00,87.21,87.25,87.185,87.24,892400000.0
2009-04-07 13:10:00,87.245,87.255,87.115,87.145,1468100000.0
2009-04-07 13:15:00,87.145,87.2,87.115,87.19,1209200000.0
2009-04-07 13:20:00,87.19,87.285,87.165,87.22,1215200000.0
2009-04-07 13:25:00,87.22,87.22,87.14,87.155,912600000.0
2009-04-07 13:30:00,87.155,87.34,87.15,87.31,973200000.0
2009-04-07 13:35:00,87.31,87.395,87.29,87.36,949000000.0
2009-04-07 13:40:00,87.36,87.415,87.315,87.4,1204400000.0
2009-04-07 13:45:00,87.4,87.435,87.345,87.39,1640400000.0
2009-04-07 13:50:00,87.385,87.41,87.37,87.385,1052600000.0
2009-04-07 13:55:00,87.385,87.415,87.37,87.41,805800000.0
2009-04-07 14:00:00,87.41,87.505,87.385,87.495,911200000.0
2009-04-07 14:05:00,87.51,87.545,87.455,87.545,914600000.0
2009-04-07 14:10:00,87.55,87.555,87.495,87.535,884800000.0
2009-04-07 14:15:00,87.535,87.555,87.435,87.51,1320100000.0
2009-04-07 14:20:00,87.505,87.535,87.475,87.49,958000000.0
2009-04-07 14:25:00,87.495,87.555,87.485,87.5,814000000.0
2009-04-07 14:30:00,87.5,87.535,87.475,87.51,1263200000.0
2009-04-07 14:35:00,87.515,87.545,87.49,87.505,929200000.0
2009-04-07 14:40:00,87.505,87.555,87.485,87.54,724600000.0
2009-04-07 14:45:00,87.54,87.71,87.535,87.695,1134200000.0
2009-04-07 14:50:00,87.695,87.74,87.645,87.7,1485200000.0
2009-04-07 14:55:00,87.7,87.8,87.7,87.71,1449800000.0
2009-04-07 15:00:00,87.71,87.74,87.66,87.715,1407400000.0
2009-04-07 15:05:00,87.715,87.725,87.69,87.69,1047200000.0
2009-04-07 15:10:00,87.695,87.73,87.66,87.73,1095800000.0
2009-04-07 15:15:00,87.73,87.74,87.67,87.735,1119400000.0
2009-04-07 15:20:00,87.73,87.8,87.715,87.78,1212400000.0
2009-04-07 15:25:00,87.785,87.79,87.685,87.73,757400000.0
2009-04-07 15:30:00,87.71,87.735,87.665,87.69,929200000.0
2009-04-07 15:35:00,87.69,87.71,87.58,87.61,1510800000.0
2009-04-07 15:40:00,87.615,87.62,87.52,87.555,1066200000.0
2009-04-07 15:45:00,87.555,87.56,87.44,87.55,1327200000.0
2009-04-07 15:50:00,87.56,87.56,87.415,87.475,1977200000.0
2009-04-07 15:55:00,87.48,87.55,87.47,87.52,1202000000.0
2009-04-07 16:00:00,87.515,87.62,87.51,87.555,1384000000.0
2009-04-07 16:05:00,87.55,87.58,87.485,87.575,1366000000.0
2009-04-07 16:10:00,87.58,87.66,87.545,87.655,1114000000.0
2009-04-07 16:15:00,87.655,87.715,87.625,87.68,1312200000.0
2009-04-07 16:20:00,87.68,87.785,87.68,87.735,1373200000.0
2009-04-07 16:25:00,87.73,87.835,87.73,87.81,1385800000.0
2009-04-07 16:30:00,87.81,87.935,87.8,87.885,1288600000.0
2009-04-07 16:35:00,87.885,87.93,87.84,87.855,1293800000.0
2009-04-07 16:40:00,87.855,87.885,87.795,87.82,973600000.0
2009-04-07 16:45:00,87.825,87.9,87.815,87.825,1264600000.0
2009-04-07 16:50:00,87.825,87.86,87.78,87.825,1273600000.0
2009-04-07 16:55:00,87.825,87.86,87.76,87.86,1144600000.0
2009-04-07 17:00:00,87.855,87.955,87.83,87.935,1341400000.0
2009-04-07 17:05:00,87.93,87.935,87.85,87.88,997200000.0
2009-04-07 17:10:00,87.89,87.915,87.87,87.91,873000000.0
2009-04-07 17:15:00,87.91,87.925,87.87,87.92,753400000.0
2009-04-07 17:20:00,87.915,87.945,87.87,87.885,738800000.0
2009-04-07 17:25:00,87.885,87.885,87.73,87.78,872000000.0
2009-04-07 17:30:00,87.78,87.85,87.775,87.83,1058400000.0
2009-04-07 17:35:00,87.83,87.995,87.825,87.96,1344800000.0
2009-04-07 17:40:00,87.965,87.99,87.905,87.945,1170600000.0
2009-04-07 17:45:00,87.95,88.08,87.935,88.045,1458800000.0
2009-04-07 17:50:00,88.04,88.08,88.005,88.055,1053600000.0
2009-04-07 17:55:00,88.055,88.08,87.985,87.995,1026200000.0
2009-04-07 18:00:00,87.995,88.01,87.895,87.93,1035100000.0
2009-04-07 18:05:00,87.93,87.935,87.855,87.93,713000000.0
2009-04-07 18:10:00,87.935,88.035,87.915,88.025,889000000.0
2009-04-07 18:15:00,88.025,88.085,87.995,88.065,1396600000.0
2009-04-07 18:20:00,88.065,88.09,88.035,88.035,441600000.0
2009-04-07 18:25:00,88.035,88.045,87.955,87.98,702000000.0
2009-04-07 18:30:00,87.975,88.005,87.94,87.995,718600000.0
2009-04-07 18:35:00,88.0,88.01,87.865,87.88,829600000.0
2009-04-07 18:40:00,87.88,87.9,87.855,87.87,759400000.0
2009-04-07 18:45:00,87.88,87.885,87.85,87.885,600000000.0
2009-04-07 18:50:00,87.885,87.92,87.865,87.92,425000000.0
2009-04-07 18:55:00,87.92,87.935,87.885,87.9,621400000.0
2009-04-07 19:00:00,87.905,87.955,87.875,87.875,976200000.0
2009-04-07 19:05:00,87.875,87.905,87.85,87.85,501400000.0
2009-04-07 19:10:00,87.85,87.875,87.74,87.755,1043000000.0
2009-04-07 19:15:00,87.755,87.775,87.705,87.76,867400000.0
2009-04-07 19:20:00,87.755,87.755,87.7,87.745,606800000.0
2009-04-07 19:25:00,87.745,87.77,87.725,87.725,220600000.0
2009-04-07 19:30:00,87.725,87.79,87.69,87.71,1217800000.0
2009-04-07 19:35:00,87.71,87.71,87.645,87.675,565000000.0
2009-04-07 19:40:00,87.675,87.86,87.675,87.85,753400000.0
2009-04-07 19:45:00,87.85,87.86,87.785,87.795,782000000.0
2009-04-07 19:50:00,87.795,87.925,87.755,87.9,1022800000.0
2009-04-07 19:55:00,87.9,87.94,87.845,87.85,810200000.0
2009-04-07 20:00:00,87.845,87.875,87.82,87.82,830200000.0
2009-04-07 20:05:00,87.82,87.87,87.8,87.855,602600000.0
2009-04-07 20:10:00,87.855,87.97,87.855,87.96,488000000.0
2009-04-07 20:15:00,87.955,87.995,87.945,87.95,484600000.0
2009-04-07 20:20:00,87.95,87.955,87.885,87.895,381800000.0
2009-04-07 20:25:00,87.895,87.925,87.87,87.88,617000000.0
2009-04-07 20:30:00,87.885,87.905,87.85,87.855,896000000.0
2009-04-07 20:35:00,87.855,87.865,87.835,87.865,321600000.0
2009-04-07 20:40:00,87.86,87.925,87.86,87.89,322400000.0
2009-04-07 20:45:00,87.89,87.91,87.89,87.9,766200000.0
2009-04-07 20:50:00,87.905,87.91,87.855,87.855,163600000.0
2009-04-07 20:55:00,87.845,87.86,87.78,87.805,747200000.0
2009-04-07 21:00:00,87.805,87.885,87.8,87.835,866800000.0
2009-04-07 21:05:00,87.835,87.84,87.785,87.805,527800000.0
2009-04-07 21:10:00,87.82,87.955,87.81,87.88,939000000.0
2009-04-07 21:15:00,87.875,87.93,87.855,87.91,678000000.0
2009-04-07 21:20:00,87.91,87.975,87.87,87.88,806200000.0
2009-04-07 21:25:00,87.88,87.905,87.79,87.81,873000000.0
2009-04-07 21:30:00,87.81,87.86,87.8,87.85,487400000.0
2009-04-07 21:35:00,87.85,87.885,87.81,87.88,1073600000.0
2009-04-07 21:40:00,87.88,87.92,87.845,87.885,761200000.0
2009-04-07 21:45:00,87.89,87.935,87.88,87.935,761600000.0
2009-04-07 21:50:00,87.935,87.975,87.89,87.9,526400000.0
2009-04-07 21:55:00,87.89,87.895,87.78,87.84,752800000.0
2009-04-07 22:00:00,87.84,87.86,87.795,87.795,563600000.0
2009-04-07 22:05:00,87.795,87.835,87.755,87.775,583400000.0
2009-04-07 22:10:00,87.77,87.81,87.74,87.74,335000000.0
2009-04-07 22:15:00,87.74,87.805,87.73,87.77,213800000.0
2009-04-07 22:20:00,87.77,87.795,87.75,87.79,193600000.0
2009-04-07 22:25:00,87.79,87.805,87.77,87.785,206800000.0
2009-04-07 22:30:00,87.785,87.84,87.785,87.84,243600000.0
2009-04-07 22:35:00,87.845,87.9,87.835,87.865,457400000.0
2009-04-07 22:40:00,87.875,87.9,87.87,87.89,208800000.0
2009-04-07 22:45:00,87.88,87.905,87.845,87.86,344400000.0
2009-04-07 22:50:00,87.87,87.91,87.835,87.885,783400000.0
2009-04-07 22:55:00,87.885,87.915,87.865,87.875,309000000.0
2009-04-07 23:00:00,87.865,87.93,87.84,87.85,123200000.0
2009-04-07 23:05:00,87.885,87.9,87.835,87.855,76000000.0
2009-04-07 23:10:00,87.86,87.92,87.84,87.905,153200000.0
2009-04-07 23:15:00,87.905,87.95,87.89,87.95,87000000.0
2009-04-07 23:20:00,87.935,87.945,87.895,87.925,187400000.0
2009-04-07 23:25:00,87.925,87.98,87.915,87.935,187400000.0
2009-04-07 23:30:00,87.93,87.975,87.91,87.925,404600000.0
2009-04-07 23:35:00,87.925,87.93,87.88,87.89,417000000.0
2009-04-07 23:40:00,87.89,87.89,87.86,87.865,303600000.0
2009-04-07 23:45:00,87.875,87.91,87.865,87.905,153800000.0
2009-04-07 23:50:00,87.905,87.925,87.9,87.925,107800000.0
2009-04-07 23:55:00,87.925,87.975,87.91,87.965,184200000.0
2009-04-08 00:00:00,87.96,87.975,87.909,87.96,198600000.0
2009-04-08 00:05:00,87.935,87.995,87.925,87.98,284400000.0
2009-04-08 00:10:00,87.975,88.005,87.975,87.995,57200000.0
2009-04-08 00:15:00,87.995,88.06,87.99,88.03,358200000.0
2009-04-08 00:20:00,88.025,88.075,87.985,88.005,449000000.0
2009-04-08 00:25:00,88.0,88.195,88.0,88.17,716200000.0
2009-04-08 00:30:00,88.17,88.215,88.115,88.155,770200000.0
2009-04-08 00:35:00,88.14,88.18,88.14,88.165,467000000.0
2009-04-08 00:40:00,88.165,88.2,88.11,88.135,465600000.0
2009-04-08 00:45:00,88.145,88.165,88.12,88.13,244000000.0
2009-04-08 00:50:00,88.135,88.19,88.135,88.135,499200000.0
2009-04-08 00:55:00,88.135,88.2,88.08,88.18,539800000.0
2009-04-08 01:00:00,88.185,88.195,88.155,88.16,162400000.0
2009-04-08 01:05:00,88.15,88.175,88.11,88.135,350000000.0
2009-04-08 01:10:00,88.135,88.14,88.095,88.1,213800000.0
2009-04-08 01:15:00,88.1,88.1,88.015,88.065,284000000.0
2009-04-08 01:20:00,88.065,88.07,88.01,88.015,166600000.0
2009-04-08 01:25:00,88.015,88.055,88.0,88.01,163400000.0
2009-04-08 01:30:00,88.015,88.09,88.015,88.09,857000000.0
2009-04-08 01:35:00,88.085,88.12,88.075,88.12,254200000.0
2009-04-08 01:40:00,88.12,88.185,88.11,88.12,518000000.0
2009-04-08 01:45:00,88.12,88.16,88.1,88.11,375200000.0
2009-04-08 01:50:00,88.1,88.13,88.02,88.11,605400000.0
2009-04-08 01:55:00,88.11,88.11,88.035,88.05,428600000.0
2009-04-08 02:00:00,88.045,88.09,87.91,87.955,756400000.0
2009-04-08 02:05:00,87.96,88.0,87.92,87.945,785400000.0
2009-04-08 02:10:00,87.945,87.985,87.92,87.975,346800000.0
2009-04-08 02:15:00,87.975,87.975,87.84,87.87,769000000.0
2009-04-08 02:20:00,87.86,87.86,87.74,87.755,1192800000.0
2009-04-08 02:25:00,87.755,87.77,87.61,87.635,1588200000.0
2009-04-08 02:30:00,87.635,87.665,87.55,87.575,1366600000.0
2009-04-08 02:35:00,87.575,87.605,87.41,87.555,1556700000.0
2009-04-08 02:40:00,87.57,87.75,87.515,87.665,1135400000.0
2009-04-08 02:45:00,87.66,87.995,87.66,87.875,1359800000.0
2009-04-08 02:50:00,87.88,87.88,87.705,87.73,814200000.0
2009-04-08 02:55:00,87.76,87.77,87.53,87.63,1382400000.0
2009-04-08 03:00:00,87.63,87.645,87.53,87.565,985100000.0
2009-04-08 03:05:00,87.565,87.61,87.48,87.605,852200000.0
2009-04-08 03:10:00,87.61,87.61,87.485,87.5,851000000.0
2009-04-08 03:15:00,87.51,87.565,87.45,87.535,1003000000.0
2009-04-08 03:20:00,87.54,87.62,87.52,87.615,572800000.0
2009-04-08 03:25:00,87.62,87.665,87.62,87.635,483000000.0
2009-04-08 03:30:00,87.635,87.635,87.565,87.625,504600000.0
2009-04-08 03:35:00,87.625,87.64,87.55,87.62,564200000.0
2009-04-08 03:40:00,87.62,87.66,87.61,87.655,637200000.0
2009-04-08 03:45:00,87.67,87.685,87.535,87.535,860600000.0
2009-04-08 03:50:00,87.535,87.57,87.46,87.57,1675000000.0
2009-04-08 03:55:00,87.575,87.605,87.56,87.59,1018000000.0
2009-04-08 04:00:00,87.59,87.615,87.39,87.39,1026200000.0
2009-04-08 04:05:00,87.39,87.485,87.375,87.395,949200000.0
2009-04-08 04:10:00,87.395,87.43,87.23,87.34,1096200000.0
2009-04-08 04:15:00,87.345,87.41,87.29,87.38,836200000.0
2009-04-08 04:20:00,87.38,87.515,87.375,87.38,765100000.0
2009-04-08 04:25:00,87.385,87.43,87.3,87.43,1331000000.0
2009-04-08 04:30:00,87.425,87.44,87.34,87.35,603000000.0
2009-04-08 04:35:00,87.355,87.375,87.29,87.34,711400000.0
2009-04-08 04:40:00,87.335,87.4,87.32,87.345,552600000.0
2009-04-08 04:45:00,87.345,87.345,87.19,87.25,1034800000.0
2009-04-08 04:50:00,87.255,87.275,87.155,87.18,751400000.0
2009-04-08 04:55:00,87.17,87.23,87.095,87.185,1022200000.0
2009-04-08 05:00:00,87.175,87.24,87.16,87.215,841400000.0
2009-04-08 05:05:00,87.205,87.295,87.18,87.295,871600000.0
2009-04-08 05:10:00,87.3,87.355,87.295,87.33,539600000.0
2009-04-08 05:15:00,87.325,87.41,87.305,87.34,582200000.0
2009-04-08 05:20:00,87.325,87.33,87.185,87.19,720600000.0
2009-04-08 05:25:00,87.19,87.31,87.15,87.18,754400000.0
2009-04-08 05:30:00,87.18,87.21,87.125,87.17,879200000.0
2009-04-08 05:35:00,87.17,87.21,87.075,87.12,792800000.0
2009-04-08 05:40:00,87.125,87.195,87.115,87.19,460800000.0
2009-04-08 05:45:00,87.19,87.245,87.185,87.205,414200000.0
2009-04-08 05:50:00,87.21,87.295,87.2,87.275,440800000.0
2009-04-08 05:55:00,87.275,87.29,87.2,87.2,512400000.0
2009-04-08 06:00:00,87.2,87.315,87.2,87.31,686200000.0
2009-04-08 06:05:00,87.31,87.33,87.27,87.3,433400000.0
2009-04-08 06:10:00,87.285,87.345,87.285,87.315,454200000.0
2009-04-08 06:15:00,87.315,87.35,87.26,87.32,685600000.0
2009-04-08 06:20:00,87.325,87.395,87.305,87.375,694200000.0
2009-04-08 06:25:00,87.375,87.375,87.325,87.365,305000000.0
2009-04-08 06:30:00,87.365,87.39,87.335,87.35,409400000.0
2009-04-08 06:35:00,87.35,87.37,87.195,87.205,886800000.0
2009-04-08 06:40:00,87.21,87.235,87.125,87.165,510400000.0
2009-04-08 06:45:00,87.165,87.2,87.15,87.16,460000000.0
2009-04-08 06:50:00,87.165,87.195,87.035,87.055,1045400000.0
2009-04-08 06:55:00,87.05,87.12,87.045,87.07,695400000.0
2009-04-08 07:00:00,87.075,87.165,87.07,87.155,604600000.0
2009-04-08 07:05:00,87.15,87.195,87.105,87.11,464600000.0
2009-04-08 07:10:00,87.11,87.145,87.045,87.135,439200000.0
2009-04-08 07:15:00,87.13,87.13,87.06,87.06,293200000.0
2009-04-08 07:20:00,87.065,87.105,87.015,87.055,555400000.0
2009-04-08 07:25:00,87.06,87.1,86.945,86.955,580400000.0
2009-04-08 07:30:00,86.96,86.96,86.885,86.96,886400000.0
2009-04-08 07:35:00,86.955,87.01,86.92,87.01,497800000.0
2009-04-08 07:40:00,87.025,87.08,87.0,87.055,437400000.0
2009-04-08 07:45:00,87.05,87.105,87.02,87.07,542400000.0
2009-04-08 07:50:00,87.065,87.065,86.93,86.95,953800000.0
2009-04-08 07:55:00,86.95,86.965,86.84,86.915,1298400000.0
2009-04-08 08:00:00,86.92,86.935,86.875,86.91,872000000.0
2009-04-08 08:05:00,86.91,86.995,86.91,86.96,747200000.0
2009-04-08 08:10:00,86.95,86.96,86.84,86.89,1639000000.0
2009-04-08 08:15:00,86.895,86.935,86.795,86.865,1240400000.0
2009-04-08 08:20:00,86.86,86.945,86.855,86.89,1414200000.0
2009-04-08 08:25:00,86.88,86.92,86.815,86.815,1435400000.0
2009-04-08 08:30:00,86.815,86.815,86.71,86.755,2086200000.0
2009-04-08 08:35:00,86.755,86.825,86.715,86.82,1648200000.0
2009-04-08 08:40:00,86.82,86.855,86.645,86.65,1474200000.0
2009-04-08 08:45:00,86.645,86.655,86.43,86.585,1988800000.0
2009-04-08 08:50:00,86.585,86.65,86.555,86.635,1637400000.0
2009-04-08 08:55:00,86.64,86.695,86.595,86.685,1438600000.0
2009-04-08 09:00:00,86.685,86.83,86.67,86.755,1810400002.0
2009-04-08 09:05:00,86.755,86.785,86.605,86.615,1489200000.0
2009-04-08 09:10:00,86.62,86.715,86.57,86.59,1858800000.0
2009-04-08 09:15:00,86.595,86.84,86.575,86.81,1589600000.0
2009-04-08 09:20:00,86.81,86.9,86.73,86.78,1757799999.0
2009-04-08 09:25:00,86.78,86.87,86.745,86.855,1468600000.0
2009-04-08 09:30:00,86.855,86.88,86.81,86.865,1474799999.0
2009-04-08 09:35:00,86.865,86.885,86.8,86.805,1584600000.0
2009-04-08 09:40:00,86.81,86.915,86.78,86.9,1194400000.0
2009-04-08 09:45:00,86.9,86.91,86.83,86.83,1020000000.0
2009-04-08 09:50:00,86.83,86.9,86.83,86.885,1206000000.0
2009-04-08 09:55:00,86.89,86.91,86.785,86.785,1105000000.0
2009-04-08 10:00:00,86.79,86.815,86.735,86.81,1006200000.0
2009-04-08 10:05:00,86.815,86.84,86.745,86.78,1041200000.0
2009-04-08 10:10:00,86.78,86.83,86.71,86.78,1371200000.0
2009-04-08 10:15:00,86.78,86.805,86.695,86.725,1234600000.0
2009-04-08 10:20:00,86.73,86.73,86.635,86.665,907600000.0
2009-04-08 10:25:00,86.66,86.67,86.595,86.605,1152000000.0
2009-04-08 10:30:00,86.605,86.635,86.575,86.605,962000000.0
2009-04-08 10:35:00,86.605,86.72,86.6,86.695,857400000.0
2009-04-08 10:40:00,86.695,86.765,86.695,86.73,717000000.0
2009-04-08 10:45:00,86.725,86.805,86.71,86.8,813200000.0
2009-04-08 10:50:00,86.8,86.855,86.8,86.805,1293600000.0
2009-04-08 10:55:00,86.815,86.935,86.81,86.885,1595800000.0
2009-04-08 11:00:00,86.89,87.145,86.88,87.05,1911200000.0
2009-04-08 11:05:00,87.045,87.05,86.915,86.925,1221600000.0
2009-04-08 11:10:00,86.925,86.945,86.86,86.9,1196800000.0
2009-04-08 11:15:00,86.895,86.94,86.83,86.92,1080200001.0
2009-04-08 11:20:00,86.915,87.05,86.915,87.035,1314200000.0
2009-04-08 11:25:00,87.03,87.055,86.985,86.995,1273000000.0
2009-04-08 11:30:00,86.995,87.1,86.99,87.045,1277200000.0
2009-04-08 11:35:00,87.045,87.07,87.0,87.025,1204400000.0
2009-04-08 11:40:00,87.025,87.05,86.95,87.025,945600000.0
2009-04-08 11:45:00,87.02,87.08,86.965,86.98,1159000000.0
2009-04-08 11:50:00,86.98,87.0,86.905,86.915,963600000.0
2009-04-08 11:55:00,86.925,86.935,86.82,86.82,1275800000.0
2009-04-08 12:00:00,86.825,86.835,86.71,86.77,1555600000.0
2009-04-08 12:05:00,86.77,86.8,86.73,86.8,859200000.0
2009-04-08 12:10:00,86.795,86.875,86.79,86.83,1049600000.0
2009-04-08 12:15:00,86.83,86.89,86.81,86.845,708200000.0
2009-04-08 12:20:00,86.845,86.975,86.845,86.96,834999999.0
2009-04-08 12:25:00,86.96,87.05,86.95,87.02,1150600000.0
2009-04-08 12:30:00,87.02,87.065,86.995,87.02,1199800000.0
2009-04-08 12:35:00,87.035,87.145,87.03,87.135,1300800000.0
2009-04-08 12:40:00,87.145,87.31,87.145,87.29,1684400000.0
2009-04-08 12:45:00,87.285,87.345,87.27,87.28,1832000000.0
2009-04-08 12:50:00,87.285,87.31,87.185,87.215,1622600000.0
2009-04-08 12:55:00,87.215,87.235,87.18,87.205,1521000001.0
2009-04-08 13:00:00,87.2,87.225,87.165,87.2,1332999999.0
2009-04-08 13:05:00,87.21,87.24,87.195,87.22,796400000.0
2009-04-08 13:10:00,87.22,87.365,87.22,87.31,1787600000.0
2009-04-08 13:15:00,87.3,87.33,87.19,87.205,1044800000.0
2009-04-08 13:20:00,87.195,87.28,87.185,87.27,613400000.0
2009-04-08 13:25:00,87.265,87.305,87.265,87.27,543200000.0
2009-04-08 13:30:00,87.27,87.27,87.14,87.165,932800000.0
2009-04-08 13:35:00,87.165,87.245,87.16,87.22,903600000.0
2009-04-08 13:40:00,87.22,87.245,87.155,87.17,761200000.0
2009-04-08 13:45:00,87.175,87.185,87.11,87.135,1112000000.0
2009-04-08 13:50:00,87.135,87.145,87.105,87.125,1154400002.0
2009-04-08 13:55:00,87.13,87.13,87.015,87.03,1196600000.0
2009-04-08 14:00:00,87.03,87.08,87.01,87.08,1659600000.0
2009-04-08 14:05:00,87.08,87.125,87.08,87.12,1059600000.0
2009-04-08 14:10:00,87.125,87.245,87.115,87.245,1606999999.0
2009-04-08 14:15:00,87.26,87.285,87.21,87.25,1174800000.0
2009-04-08 14:20:00,87.25,87.355,87.245,87.285,1625199999.0
2009-04-08 14:25:00,87.29,87.435,87.29,87.38,1708600000.0
2009-04-08 14:30:00,87.38,87.435,87.37,87.435,1688800000.0
2009-04-08 14:35:00,87.435,87.445,87.3,87.3,1466600000.0
2009-04-08 14:40:00,87.315,87.426,87.285,87.38,1300200000.0
2009-04-08 14:45:00,87.43,87.575,87.415,87.57,1253200000.0
2009-04-08 14:50:00,87.57,87.66,87.515,87.565,1813200000.0
2009-04-08 14:55:00,87.555,87.6,87.5,87.515,1782000001.0
2009-04-08 15:00:00,87.52,87.545,87.485,87.52,1018400000.0
2009-04-08 15:05:00,87.52,87.52,87.425,87.43,1281200000.0
2009-04-08 15:10:00,87.43,87.48,87.38,87.445,1285800000.0
2009-04-08 15:15:00,87.43,87.485,87.415,87.48,986600000.0
2009-04-08 15:20:00,87.48,87.515,87.465,87.49,774000000.0
2009-04-08 15:25:00,87.5,87.53,87.45,87.505,722600000.0
2009-04-08 15:30:00,87.505,87.57,87.495,87.525,1077400000.0
2009-04-08 15:35:00,87.525,87.525,87.43,87.45,1189000000.0
2009-04-08 15:40:00,87.45,87.54,87.405,87.53,954200000.0
2009-04-08 15:45:00,87.53,87.575,87.5,87.51,1312400000.0
2009-04-08 15:50:00,87.5,87.52,87.43,87.45,1029000000.0
2009-04-08 15:55:00,87.45,87.52,87.44,87.495,923200000.0
2009-04-08 16:00:00,87.495,87.515,87.395,87.405,1308000000.0
2009-04-08 16:05:00,87.395,87.415,87.33,87.385,1499000000.0
2009-04-08 16:10:00,87.385,87.385,87.28,87.3,1244400000.0
2009-04-08 16:15:00,87.305,87.325,87.2,87.235,1385200000.0
2009-04-08 16:20:00,87.24,87.24,87.05,87.07,1499400000.0
2009-04-08 16:25:00,87.07,87.095,86.98,87.08,1400000000.0
2009-04-08 16:30:00,87.08,87.16,87.02,87.145,1530800000.0
2009-04-08 16:35:00,87.15,87.18,87.075,87.09,1238400000.0
2009-04-08 16:40:00,87.085,87.165,87.02,87.165,1176200000.0
2009-04-08 16:45:00,87.17,87.245,87.065,87.08,1376400000.0
2009-04-08 16:50:00,87.075,87.105,87.035,87.08,1184999999.0
2009-04-08 16:55:00,87.09,87.13,87.06,87.065,1364600000.0
2009-04-08 17:00:00,87.07,87.155,87.06,87.1,1690399999.0
2009-04-08 17:05:00,87.1,87.115,87.035,87.065,1891200000.0
2009-04-08 17:10:00,87.07,87.105,87.05,87.1,1370600000.0
2009-04-08 17:15:00,87.1,87.2,87.04,87.04,1517800000.0
2009-04-08 17:20:00,87.045,87.16,87.04,87.135,1144600000.0
2009-04-08 17:25:00,87.14,87.2,87.11,87.11,1266000000.0
2009-04-08 17:30:00,87.115,87.18,87.105,87.135,693200000.0
2009-04-08 17:35:00,87.145,87.25,87.135,87.23,1600600000.0
2009-04-08 17:40:00,87.235,87.255,87.13,87.185,1279200000.0
2009-04-08 17:45:00,87.185,87.25,87.17,87.215,1012000000.0
2009-04-08 17:50:00,87.21,87.22,87.14,87.175,897600000.0
2009-04-08 17:55:00,87.175,87.255,87.155,87.205,1339800000.0
2009-04-08 18:00:00,87.205,87.22,87.155,87.175,1237800000.0
2009-04-08 18:05:00,87.175,87.21,87.15,87.165,903200000.0
2009-04-08 18:10:00,87.17,87.17,87.11,87.115,725800000.0
2009-04-08 18:15:00,87.115,87.13,87.0,87.005,1482200000.0
2009-04-08 18:20:00,87.005,87.075,87.005,87.07,1063600000.0
2009-04-08 18:25:00,87.07,87.13,87.07,87.07,770600000.0
2009-04-08 18:30:00,87.07,87.11,87.05,87.1,741400000.0
2009-04-08 18:35:00,87.1,87.16,87.085,87.115,1105000000.0
2009-04-08 18:40:00,87.13,87.3,87.125,87.235,1180000000.0
2009-04-08 18:45:00,87.23,87.275,87.185,87.2,1155400000.0
2009-04-08 18:50:00,87.2,87.205,87.14,87.185,881800000.0
2009-04-08 18:55:00,87.185,87.23,87.105,87.125,1357800000.0
2009-04-08 19:00:00,87.13,87.165,86.995,86.995,1359800000.0
2009-04-08 19:05:00,87.0,87.045,86.955,86.96,1383400000.0
2009-04-08 19:10:00,86.965,86.995,86.935,86.995,746600000.0
2009-04-08 19:15:00,87.005,87.02,86.915,86.935,1129000000.0
2009-04-08 19:20:00,86.94,87.0,86.92,86.985,595800000.0
2009-04-08 19:25:00,86.98,87.015,86.955,87.0,611800000.0
2009-04-08 19:30:00,87.0,87.075,86.995,87.055,853000000.0
2009-04-08 19:35:00,87.055,87.06,87.01,87.03,1009200000.0
2009-04-08 19:40:00,87.03,87.055,87.0,87.015,981600000.0
2009-04-08 19:45:00,87.015,87.035,86.97,86.995,984600000.0
2009-04-08 19:50:00,87.0,87.02,86.945,86.95,1155400000.0
2009-04-08 19:55:00,86.94,86.98,86.94,86.955,889400000.0
2009-04-08 20:00:00,86.95,86.955,86.835,86.86,1780600000.0
2009-04-08 20:05:00,86.86,86.875,86.73,86.77,1431200000.0
2009-04-08 20:10:00,86.775,86.83,86.775,86.805,1238400000.0
2009-04-08 20:15:00,86.8,86.8,86.51,86.585,1479400000.0
2009-04-08 20:20:00,86.58,86.685,86.575,86.685,1531600000.0
2009-04-08 20:25:00,86.685,86.805,86.65,86.795,996100000.0
2009-04-08 20:30:00,86.795,86.92,86.79,86.84,1413000000.0
2009-04-08 20:35:00,86.84,86.92,86.795,86.82,1621600000.0
2009-04-08 20:40:00,86.82,86.865,86.775,86.845,1303800000.0
2009-04-08 20:45:00,86.845,86.895,86.795,86.795,1329000000.0
2009-04-08 20:50:00,86.795,86.8,86.71,86.715,1135800000.0
2009-04-08 20:55:00,86.715,86.78,86.7,86.775,1231000000.0
2009-04-08 21:00:00,86.77,86.77,86.685,86.685,749600000.0
2009-04-08 21:05:00,86.685,86.7,86.6,86.67,858600000.0
2009-04-08 21:10:00,86.67,86.685,86.645,86.675,596800000.0
2009-04-08 21:15:00,86.675,86.7,86.665,86.675,716600000.0
2009-04-08 21:20:00,86.675,86.705,86.675,86.695,291800000.0
2009-04-08 21:25:00,86.705,86.725,86.685,86.7,575000000.0
2009-04-08 21:30:00,86.7,86.73,86.67,86.72,483200000.0
2009-04-08 21:35:00,86.715,86.825,86.71,86.825,494000000.0
2009-04-08 21:40:00,86.83,86.83,86.715,86.76,627200000.0
2009-04-08 21:45:00,86.77,86.775,86.725,86.725,408200000.0
2009-04-08 21:50:00,86.725,86.745,86.67,86.705,415800000.0
2009-04-08 21:55:00,86.705,86.77,86.7,86.75,553800000.0
2009-04-08 22:00:00,86.745,86.86,86.745,86.84,668000000.0
2009-04-08 22:05:00,86.84,86.865,86.825,86.83,249800000.0
2009-04-08 22:10:00,86.83,86.855,86.825,86.84,353000000.0
2009-04-08 22:15:00,86.845,86.865,86.83,86.84,382400000.0
2009-04-08 22:20:00,86.85,86.925,86.835,86.925,482800000.0
2009-04-08 22:25:00,86.925,86.995,86.925,86.95,602600000.0
2009-04-08 22:30:00,86.95,86.97,86.91,86.96,523200000.0
2009-04-08 22:35:00,86.96,86.975,86.89,86.945,644600000.0
2009-04-08 22:40:00,86.945,86.995,86.945,86.985,463400000.0
2009-04-08 22:45:00,86.985,87.015,86.965,87.0,255200000.0
2009-04-08 22:50:00,86.995,87.035,86.99,86.995,343800000.0
2009-04-08 22:55:00,86.995,86.995,86.92,86.96,338400000.0
2009-04-08 23:00:00,86.95,87.04,86.9,86.945,77800000.0
2009-04-08 23:05:00,86.95,87.03,86.925,86.935,36200000.0
2009-04-08 23:10:00,86.935,86.975,86.935,86.97,182600000.0
2009-04-08 23:15:00,86.97,86.99,86.91,86.92,244200000.0
2009-04-08 23:20:00,86.91,86.91,86.835,86.86,101000000.0
2009-04-08 23:25:00,86.875,86.9,86.85,86.855,122000000.0
2009-04-08 23:30:00,86.855,86.87,86.815,86.86,205800000.0
2009-04-08 23:35:00,86.875,86.885,86.84,86.865,280200000.0
2009-04-08 23:40:00,86.865,86.915,86.865,86.915,155600000.0
2009-04-08 23:45:00,86.91,86.93,86.865,86.91,288400000.0
2009-04-08 23:50:00,86.905,86.92,86.89,86.92,191200000.0
2009-04-08 23:55:00,86.92,86.92,86.91,86.92,76200000.0
2009-04-09 00:00:00,86.935,86.955,86.905,86.915,262400000.0
2009-04-09 00:05:00,86.915,86.92,86.895,86.905,142800000.0
2009-04-09 00:10:00,86.895,86.905,86.845,86.865,187600000.0
2009-04-09 00:15:00,86.86,86.875,86.769,86.77,473800000.0
2009-04-09 00:20:00,86.77,86.835,86.77,86.815,379400000.0
2009-04-09 00:25:00,86.81,86.9,86.81,86.895,281600000.0
2009-04-09 00:30:00,86.89,86.94,86.89,86.925,230600000.0
2009-04-09 00:35:00,86.94,86.96,86.935,86.945,151400000.0
2009-04-09 00:40:00,86.945,86.945,86.835,86.835,226600000.0
2009-04-09 00:45:00,86.85,86.865,86.8,86.845,531800000.0
2009-04-09 00:50:00,86.845,86.85,86.77,86.786,495200000.0
2009-04-09 00:55:00,86.79,86.845,86.775,86.84,336400000.0
2009-04-09 01:00:00,86.83,86.875,86.82,86.835,334200000.0
2009-04-09 01:05:00,86.83,86.845,86.79,86.8,497200000.0
2009-04-09 01:10:00,86.8,86.81,86.775,86.775,303200000.0
2009-04-09 01:15:00,86.785,86.81,86.765,86.795,276200000.0
2009-04-09 01:20:00,86.79,86.8,86.731,86.785,218200000.0
2009-04-09 01:25:00,86.785,86.785,86.758,86.772,187600000.0
2009-04-09 01:30:00,86.79,86.83,86.79,86.82,233400000.0
2009-04-09 01:35:00,86.82,86.835,86.79,86.79,147200000.0
2009-04-09 01:40:00,86.795,86.795,86.76,86.77,154600000.0
2009-04-09 01:45:00,86.77,86.795,86.76,86.78,193200000.0
2009-04-09 01:50:00,86.785,86.82,86.73,86.775,316000000.0
2009-04-09 01:55:00,86.775,86.935,86.775,86.93,473800000.0
2009-04-09 02:00:00,86.935,86.935,86.825,86.855,540200000.0
2009-04-09 02:05:00,86.855,86.95,86.855,86.94,334400000.0
2009-04-09 02:10:00,86.945,86.985,86.92,86.955,510200000.0
2009-04-09 02:15:00,86.95,87.03,86.925,86.955,843800000.0
2009-04-09 02:20:00,86.955,87.0,86.925,86.96,376400000.0
2009-04-09 02:25:00,86.955,86.97,86.915,86.915,150200000.0
2009-04-09 02:30:00,86.91,86.91,86.865,86.885,345000000.0
2009-04-09 02:35:00,86.885,86.965,86.88,86.925,362800000.0
2009-04-09 02:40:00,86.92,86.935,86.855,86.885,433000000.0
2009-04-09 02:45:00,86.885,86.93,86.76,86.795,635000000.0
2009-04-09 02:50:00,86.795,86.81,86.74,86.785,848800000.0
2009-04-09 02:55:00,86.79,86.895,86.775,86.885,489000000.0
2009-04-09 03:00:00,86.89,86.89,86.805,86.81,432400000.0
2009-04-09 03:05:00,86.81,86.905,86.81,86.89,394200000.0
2009-04-09 03:10:00,86.89,86.92,86.86,86.87,423200000.0
2009-04-09 03:15:00,86.87,86.87,86.78,86.825,547200000.0
2009-04-09 03:20:00,86.82,86.87,86.815,86.865,171000000.0
2009-04-09 03:25:00,86.865,86.92,86.865,86.87,209000000.0
2009-04-09 03:30:00,86.865,86.865,86.755,86.8,565400000.0
2009-04-09 03:35:00,86.79,86.895,86.785,86.845,414600000.0
2009-04-09 03:40:00,86.84,86.88,86.785,86.835,418600000.0
2009-04-09 03:45:00,86.835,86.895,86.835,86.89,381200000.0
2009-04-09 03:50:00,86.9,86.9,86.825,86.83,383200000.0
2009-04-09 03:55:00,86.83,86.85,86.79,86.79,520800000.0
2009-04-09 04:00:00,86.785,86.845,86.78,86.84,463400000.0
2009-04-09 04:05:00,86.84,86.86,86.795,86.81,258200000.0
2009-04-09 04:10:00,86.815,86.815,86.73,86.795,491800000.0
2009-04-09 04:15:00,86.795,86.82,86.755,86.785,258400000.0
2009-04-09 04:20:00,86.76,86.79,86.755,86.76,204800000.0
2009-04-09 04:25:00,86.77,86.785,86.721,86.78,138400000.0
2009-04-09 04:30:00,86.78,86.78,86.735,86.74,102200000.0
2009-04-09 04:35:00,86.75,86.81,86.74,86.805,331800000.0
2009-04-09 04:40:00,86.8,86.825,86.76,86.77,266400000.0
2009-04-09 04:45:00,86.775,86.81,86.765,86.785,234200000.0
2009-04-09 04:50:00,86.78,86.82,86.78,86.81,157600000.0
2009-04-09 04:55:00,86.815,86.835,86.785,86.815,278400000.0
2009-04-09 05:00:00,86.825,86.855,86.795,86.85,391400000.0
2009-04-09 05:05:00,86.85,86.855,86.785,86.79,232000000.0
2009-04-09 05:10:00,86.795,86.795,86.73,86.78,307800000.0
2009-04-09 05:15:00,86.78,86.815,86.755,86.78,475200000.0
2009-04-09 05:20:00,86.78,86.785,86.76,86.775,410200000.0
2009-04-09 05:25:00,86.77,86.8,86.765,86.8,182800000.0
2009-04-09 05:30:00,86.8,86.805,86.73,86.795,335000000.0
2009-04-09 05:35:00,86.795,86.825,86.79,86.825,219400000.0
2009-04-09 05:40:00,86.825,86.83,86.795,86.805,138000000.0
2009-04-09 05:45:00,86.81,86.89,86.81,86.87,295400000.0
2009-04-09 05:50:00,86.865,86.96,86.86,86.945,928400000.0
2009-04-09 05:55:00,86.945,86.975,86.905,86.915,839000000.0
2009-04-09 06:00:00,86.915,86.93,86.895,86.895,416200000.0
2009-04-09 06:05:00,86.89,86.9,86.82,86.825,581400000.0
2009-04-09 06:10:00,86.825,86.835,86.775,86.825,580000000.0
2009-04-09 06:15:00,86.82,86.85,86.805,86.85,413200000.0
2009-04-09 06:20:00,86.85,86.885,86.835,86.86,661000000.0
2009-04-09 06:25:00,86.835,86.855,86.78,86.805,707800000.0
2009-04-09 06:30:00,86.82,86.83,86.785,86.81,842000000.0
2009-04-09 06:35:00,86.805,86.885,86.795,86.855,1014800000.0
2009-04-09 06:40:00,86.855,86.97,86.855,86.97,1173000000.0
2009-04-09 06:45:00,86.975,87.03,86.965,87.005,1140600000.0
2009-04-09 06:50:00,86.995,87.045,86.91,86.93,1411600000.0
2009-04-09 06:55:00,86.935,86.98,86.93,86.935,352000000.0
2009-04-09 07:00:00,86.93,86.93,86.855,86.885,658200000.0
2009-04-09 07:05:00,86.885,86.945,86.88,86.94,360800000.0
2009-04-09 07:10:00,86.945,86.95,86.84,86.845,652400000.0
2009-04-09 07:15:00,86.845,86.885,86.81,86.835,671200000.0
2009-04-09 07:20:00,86.845,86.865,86.835,86.855,290600000.0
2009-04-09 07:25:00,86.85,86.955,86.85,86.945,886800000.0
2009-04-09 07:30:00,86.94,86.995,86.94,86.99,410600000.0
2009-04-09 07:35:00,86.985,87.03,86.96,86.96,474800000.0
2009-04-09 07:40:00,86.965,87.04,86.965,87.04,680200000.0
2009-04-09 07:45:00,87.035,87.055,87.0,87.025,713200000.0
2009-04-09 07:50:00,87.025,87.065,87.02,87.05,736600000.0
2009-04-09 07:55:00,87.05,87.07,86.99,87.01,829000000.0
2009-04-09 08:00:00,87.01,87.085,87.005,87.07,1076000000.0
2009-04-09 08:05:00,87.07,87.08,87.03,87.03,1252400000.0
2009-04-09 08:10:00,87.03,87.13,87.025,87.105,1382800000.0
2009-04-09 08:15:00,87.105,87.21,87.085,87.175,1193600000.0
2009-04-09 08:20:00,87.17,87.225,87.16,87.2,852400000.0
2009-04-09 08:25:00,87.195,87.205,87.14,87.19,1434000000.0
2009-04-09 08:30:00,87.19,87.275,87.15,87.27,1419400000.0
2009-04-09 08:35:00,87.28,87.355,87.25,87.35,2078700000.0
2009-04-09 08:40:00,87.355,87.385,87.29,87.33,1408600000.0
2009-04-09 08:45:00,87.325,87.415,87.305,87.395,1426300000.0
2009-04-09 08:50:00,87.415,87.58,87.41,87.56,2239000000.0
2009-04-09 08:55:00,87.55,87.59,87.48,87.49,1901800000.0
2009-04-09 09:00:00,87.5,87.525,87.435,87.52,1489000000.0
2009-04-09 09:05:00,87.515,87.52,87.46,87.495,1038400000.0
2009-04-09 09:10:00,87.495,87.635,87.495,87.61,1558800000.0
2009-04-09 09:15:00,87.61,87.62,87.445,87.445,1782200000.0
2009-04-09 09:20:00,87.44,87.49,87.41,87.485,1705800000.0
2009-04-09 09:25:00,87.48,87.495,87.365,87.385,2052000000.0
2009-04-09 09:30:00,87.38,87.39,87.33,87.34,2128399999.0
2009-04-09 09:35:00,87.34,87.46,87.315,87.43,1507800000.0
2009-04-09 09:40:00,87.43,87.435,87.245,87.31,1835000000.0
2009-04-09 09:45:00,87.305,87.5,87.285,87.42,1828600000.0
2009-04-09 09:50:00,87.42,87.425,87.37,87.4,1074000000.0
2009-04-09 09:55:00,87.395,87.52,87.375,87.515,1161000000.0
2009-04-09 10:00:00,87.515,87.555,87.47,87.53,1423400000.0
2009-04-09 10:05:00,87.535,87.585,87.525,87.545,1275200000.0
2009-04-09 10:10:00,87.55,87.55,87.375,87.425,1695600000.0
2009-04-09 10:15:00,87.425,87.455,87.33,87.37,1615600001.0
2009-04-09 10:20:00,87.365,87.365,87.16,87.195,1795600000.0
2009-04-09 10:25:00,87.205,87.28,87.185,87.21,1517800000.0
2009-04-09 10:30:00,87.215,87.25,87.185,87.2,1591600001.0
2009-04-09 10:35:00,87.205,87.21,87.14,87.205,1584400000.0
2009-04-09 10:40:00,87.2,87.325,87.2,87.23,1558400000.0
2009-04-09 10:45:00,87.235,87.29,87.225,87.24,1260800000.0
2009-04-09 10:50:00,87.245,87.34,87.23,87.28,1855600000.0
2009-04-09 10:55:00,87.28,87.285,87.215,87.245,1019600000.0
2009-04-09 11:00:00,87.24,87.265,87.075,87.255,1911600000.0
2009-04-09 11:05:00,87.26,87.32,87.205,87.245,1980200000.0
2009-04-09 11:10:00,87.245,87.305,87.245,87.285,1550000000.0
2009-04-09 11:15:00,87.29,87.33,87.235,87.305,1668000000.0
2009-04-09 11:20:00,87.305,87.41,87.305,87.41,1679600000.0
2009-04-09 11:25:00,87.415,87.46,87.19,87.245,2191400000.0
2009-04-09 11:30:00,87.25,87.27,87.175,87.185,1694399999.0
2009-04-09 11:35:00,87.185,87.26,87.16,87.21,2053800001.0
2009-04-09 11:40:00,87.21,87.32,87.14,87.3,2061000000.0
2009-04-09 11:45:00,87.3,87.415,87.3,87.35,1617600000.0
2009-04-09 11:50:00,87.345,87.385,87.315,87.34,1068600000.0
2009-04-09 11:55:00,87.335,87.38,87.285,87.345,1072200000.0
2009-04-09 12:00:00,87.345,87.37,87.315,87.36,1007800000.0
2009-04-09 12:05:00,87.36,87.375,87.275,87.315,834400000.0
2009-04-09 12:10:00,87.31,87.35,87.27,87.28,906000000.0
2009-04-09 12:15:00,87.27,87.295,87.185,87.225,1235600000.0
2009-04-09 12:20:00,87.225,87.28,87.225,87.275,938200000.0
2009-04-09 12:25:00,87.275,87.315,87.25,87.31,764000000.0
2009-04-09 12:30:00,87.31,87.35,87.28,87.335,743300000.0
2009-04-09 12:35:00,87.345,87.345,87.275,87.285,896800000.0
2009-04-09 12:40:00,87.285,87.305,87.265,87.27,756600000.0
2009-04-09 12:45:00,87.275,87.275,87.15,87.175,1201200000.0
2009-04-09 12:50:00,87.175,87.295,87.15,87.27,968000000.0
2009-04-09 12:55:00,87.27,87.285,87.23,87.23,1150200000.0
2009-04-09 13:00:00,87.23,87.245,87.13,87.18,1383200000.0
2009-04-09 13:05:00,87.18,87.19,87.125,87.16,690200000.0
2009-04-09 13:10:00,87.155,87.17,87.115,87.14,949200000.0
2009-04-09 13:15:00,87.135,87.145,87.085,87.11,1522600000.0
2009-04-09 13:20:00,87.11,87.11,87.03,87.035,1120600000.0
2009-04-09 13:25:00,87.035,87.095,86.92,86.975,1375600000.0
2009-04-09 13:30:00,86.975,87.02,86.9,86.935,1375500000.0
2009-04-09 13:35:00,86.925,87.035,86.925,87.0,1289800000.0
2009-04-09 13:40:00,87.005,87.04,86.98,87.015,1224000000.0
2009-04-09 13:45:00,87.025,87.06,86.98,87.035,1185400000.0
2009-04-09 13:50:00,87.03,87.04,86.98,86.99,743000000.0
2009-04-09 13:55:00,86.99,87.01,86.955,86.995,702800000.0
2009-04-09 14:00:00,86.995,87.325,86.995,87.31,2246900000.0
2009-04-09 14:05:00,87.31,87.325,87.165,87.18,2139100000.0
2009-04-09 14:10:00,87.185,87.23,87.135,87.185,1588000000.0
2009-04-09 14:15:00,87.19,87.245,87.16,87.225,1753800000.0
2009-04-09 14:20:00,87.225,87.39,87.22,87.315,2087200000.0
2009-04-09 14:25:00,87.315,87.39,87.275,87.3,1720200000.0
2009-04-09 14:30:00,87.295,87.44,87.295,87.37,1982800000.0
2009-04-09 14:35:00,87.37,87.43,87.35,87.41,1766800000.0
2009-04-09 14:40:00,87.41,87.435,87.325,87.4,1327200000.0
2009-04-09 14:45:00,87.4,87.43,87.34,87.415,1961700000.0
2009-04-09 14:50:00,87.41,87.49,87.39,87.415,1629000000.0
2009-04-09 14:55:00,87.415,87.45,87.32,87.32,1531200000.0
2009-04-09 15:00:00,87.315,87.345,87.245,87.305,1634400000.0
2009-04-09 15:05:00,87.305,87.355,87.205,87.305,1909000000.0
2009-04-09 15:10:00,87.305,87.31,87.175,87.27,1696600000.0
2009-04-09 15:15:00,87.265,87.32,87.225,87.245,1264600000.0
2009-04-09 15:20:00,87.245,87.25,87.165,87.18,1513000000.0
2009-04-09 15:25:00,87.18,87.3,87.18,87.285,1284000000.0
2009-04-09 15:30:00,87.285,87.31,87.225,87.265,1379400000.0
2009-04-09 15:35:00,87.27,87.33,87.255,87.3,1686000000.0
2009-04-09 15:40:00,87.32,87.32,87.245,87.27,1269200000.0
2009-04-09 15:45:00,87.27,87.275,87.215,87.245,963800000.0
2009-04-09 15:50:00,87.245,87.345,87.245,87.305,1414000000.0
2009-04-09 15:55:00,87.305,87.345,87.26,87.305,1622600000.0
2009-04-09 16:00:00,87.295,87.43,87.295,87.39,1403000000.0
2009-04-09 16:05:00,87.4,87.405,87.245,87.3,1929000000.0
2009-04-09 16:10:00,87.3,87.345,87.235,87.275,1441000000.0
2009-04-09 16:15:00,87.28,87.365,87.27,87.33,1288800000.0
2009-04-09 16:20:00,87.33,87.405,87.33,87.365,1648600000.0
2009-04-09 16:25:00,87.365,87.425,87.365,87.38,1527400000.0
2009-04-09 16:30:00,87.385,87.395,87.24,87.26,1385000000.0
2009-04-09 16:35:00,87.26,87.345,87.25,87.265,1284200000.0
2009-04-09 16:40:00,87.265,87.27,87.11,87.115,1812000000.0
2009-04-09 16:45:00,87.115,87.115,86.98,87.04,1832600000.0
2009-04-09 16:50:00,87.045,87.105,87.01,87.065,1907800000.0
2009-04-09 16:55:00,87.065,87.115,87.045,87.075,1906800000.0
2009-04-09 17:00:00,87.065,87.12,87.03,87.12,1776600000.0
2009-04-09 17:05:00,87.12,87.12,86.885,86.91,1884800001.0
2009-04-09 17:10:00,86.91,86.945,86.825,86.835,2246800000.0
2009-04-09 17:15:00,86.835,86.895,86.805,86.82,1588600000.0
2009-04-09 17:20:00,86.82,86.825,86.6,86.7,2000800000.0
2009-04-09 17:25:00,86.695,86.735,86.58,86.615,1761000000.0
2009-04-09 17:30:00,86.62,86.74,86.61,86.725,1732000000.0
2009-04-09 17:35:00,86.72,86.77,86.695,86.77,1791800000.0
2009-04-09 17:40:00,86.77,86.8,86.62,86.645,2200300000.0
2009-04-09 17:45:00,86.645,86.76,86.6,86.745,1869000000.0
2009-04-09 17:50:00,86.74,86.775,86.68,86.73,1712400000.0
2009-04-09 17:55:00,86.735,86.76,86.64,86.695,1713600000.0
2009-04-09 18:00:00,86.685,86.735,86.68,86.725,1076600000.0
2009-04-09 18:05:00,86.725,86.74,86.675,86.71,1104800000.0
2009-04-09 18:10:00,86.71,86.725,86.56,86.57,902800000.0
2009-04-09 18:15:00,86.58,86.69,86.555,86.665,1552600000.0
2009-04-09 18:20:00,86.665,86.77,86.66,86.73,1080600000.0
2009-04-09 18:25:00,86.73,86.79,86.715,86.785,1322600000.0
2009-04-09 18:30:00,86.785,86.785,86.71,86.735,1151200000.0
2009-04-09 18:35:00,86.735,86.755,86.625,86.7,1094900000.0
2009-04-09 18:40:00,86.705,86.71,86.675,86.685,803400000.0
2009-04-09 18:45:00,86.685,86.755,86.675,86.735,1048200000.0
2009-04-09 18:50:00,86.735,86.77,86.73,86.75,549800000.0
2009-04-09 18:55:00,86.75,86.8,86.685,86.775,1388000000.0
2009-04-09 19:00:00,86.775,86.78,86.71,86.715,1080600000.0
2009-04-09 19:05:00,86.715,86.865,86.71,86.805,1203800000.0
2009-04-09 19:10:00,86.795,86.865,86.77,86.785,1199400000.0
2009-04-09 19:15:00,86.8,86.84,86.785,86.8,886600000.0
2009-04-09 19:20:00,86.8,86.86,86.795,86.85,665000000.0
2009-04-09 19:25:00,86.85,86.865,86.795,86.82,605200000.0
2009-04-09 19:30:00,86.825,86.85,86.805,86.82,424200000.0
2009-04-09 19:35:00,86.82,86.84,86.805,86.825,465600000.0
2009-04-09 19:40:00,86.825,86.85,86.825,86.845,366000000.0
2009-04-09 19:45:00,86.84,86.865,86.825,86.825,530600000.0
2009-04-09 19:50:00,86.825,86.85,86.79,86.795,487400000.0
2009-04-09 19:55:00,86.8,86.845,86.8,86.83,258000000.0
2009-04-09 20:00:00,86.83,86.855,86.825,86.825,351800000.0
2009-04-09 20:05:00,86.83,86.855,86.825,86.85,291400000.0
2009-04-09 20:10:00,86.845,86.88,86.835,86.845,654400000.0
2009-04-09 20:15:00,86.845,86.87,86.82,86.83,532400000.0
2009-04-09 20:20:00,86.83,86.865,86.825,86.865,220600000.0
2009-04-09 20:25:00,86.87,86.88,86.84,86.85,234400000.0
2009-04-09 20:30:00,86.85,86.85,86.825,86.835,328800000.0
2009-04-09 20:35:00,86.84,86.85,86.825,86.85,277600000.0
2009-04-09 20:40:00,86.85,86.89,86.83,86.85,629600000.0
2009-04-09 20:45:00,86.85,86.915,86.85,86.915,454600000.0
2009-04-09 20:50:00,86.915,86.935,86.89,86.92,505400000.0
2009-04-09 20:55:00,86.92,86.935,86.885,86.935,483600000.0
2009-04-09 21:00:00,86.935,86.97,86.895,86.94,638200000.0
2009-04-09 21:05:00,86.94,86.98,86.94,86.955,287600000.0
2009-04-09 21:10:00,86.955,86.96,86.875,86.885,451200000.0
2009-04-09 21:15:00,86.88,86.895,86.85,86.855,446800000.0
2009-04-09 21:20:00,86.85,86.915,86.85,86.9,420600000.0
2009-04-09 21:25:00,86.895,86.905,86.88,86.9,170600000.0
2009-04-09 21:30:00,86.9,86.9,86.835,86.835,269400000.0
2009-04-09 21:35:00,86.835,86.88,86.835,86.85,263800000.0
2009-04-09 21:40:00,86.85,86.86,86.835,86.84,252800000.0
2009-04-09 21:45:00,86.84,86.855,86.82,86.845,286600000.0
2009-04-09 21:50:00,86.835,86.835,86.79,86.795,271000000.0
2009-04-09 21:55:00,86.795,86.83,86.78,86.82,413400000.0
2009-04-09 22:00:00,86.82,86.86,86.82,86.845,351400000.0
2009-04-09 22:05:00,86.85,86.855,86.815,86.82,345400000.0
2009-04-09 22:10:00,86.82,86.85,86.82,86.85,254000000.0
2009-04-09 22:15:00,86.845,86.86,86.845,86.845,124000000.0
2009-04-09 22:20:00,86.788,86.845,86.788,86.795,385000000.0
2009-04-09 22:25:00,86.805,86.82,86.77,86.795,145000000.0
2009-04-09 22:30:00,86.81,86.81,86.76,86.765,370400000.0
2009-04-09 22:35:00,86.77,86.795,86.76,86.785,104800000.0
2009-04-09 22:40:00,86.805,86.82,86.79,86.815,115800000.0
2009-04-09 22:45:00,86.81,86.83,86.785,86.793,72800000.0
2009-04-09 22:50:00,86.8,86.81,86.777,86.783,141200000.0
2009-04-09 22:55:00,86.81,86.85,86.81,86.835,101000000.0
2009-04-09 23:00:00,86.835,86.862,86.8,86.81,29400000.0
2009-04-09 23:05:00,86.805,86.81,86.77,86.8,44600000.0
2009-04-09 23:10:00,86.805,86.82,86.795,86.805,21600000.0
2009-04-09 23:15:00,86.8,86.815,86.75,86.805,61400000.0
2009-04-09 23:20:00,86.81,86.81,86.795,86.795,34000000.0
2009-04-09 23:25:00,86.805,86.845,86.787,86.845,158800000.0
2009-04-09 23:30:00,86.845,86.87,86.835,86.835,66600000.0
2009-04-09 23:35:00,86.835,86.85,86.835,86.85,44400000.0
2009-04-09 23:40:00,86.85,86.855,86.832,86.84,83200000.0
2009-04-09 23:45:00,86.855,86.865,86.845,86.855,40600000.0
2009-04-09 23:50:00,86.834,86.857,86.826,86.843,451800000.0
2009-04-09 23:55:00,86.85,86.85,86.79,86.845,79000000.0
2009-04-10 00:00:00,86.845,86.885,86.83,86.835,157200000.0
2009-04-10 00:05:00,86.83,86.87,86.785,86.85,75600000.0
2009-04-10 00:10:00,86.86,86.87,86.835,86.87,116800000.0
2009-04-10 00:15:00,86.87,86.88,86.82,86.845,310800000.0
2009-04-10 00:20:00,86.845,86.855,86.78,86.84,191000000.0
2009-04-10 00:25:00,86.835,86.845,86.825,86.84,44800000.0
2009-04-10 00:30:00,86.845,86.86,86.81,86.85,62200000.0
2009-04-10 00:35:00,86.86,86.865,86.824,86.86,112000000.0
2009-04-10 00:40:00,86.86,86.86,86.8,86.815,285400000.0
2009-04-10 00:45:00,86.82,86.825,86.77,86.77,121000000.0
2009-04-10 00:50:00,86.78,86.835,86.765,86.79,116000000.0
2009-04-10 00:55:00,86.785,86.845,86.77,86.815,156600000.0
2009-04-10 01:00:00,86.805,86.92,86.78,86.875,156300000.0
2009-04-10 01:05:00,86.88,86.92,86.77,86.855,360000000.0
2009-04-10 01:10:00,86.855,86.895,86.82,86.83,307500000.0
2009-04-10 01:15:00,86.83,86.915,86.765,86.855,538600000.0
2009-04-10 01:20:00,86.87,86.9,86.785,86.82,342200000.0
2009-04-10 01:25:00,86.825,86.845,86.58,86.685,631400000.0
2009-04-10 01:30:00,86.685,86.795,86.64,86.69,410600000.0
2009-04-10 01:35:00,86.705,86.86,86.695,86.785,383800000.0
2009-04-10 01:40:00,86.78,86.8,86.685,86.8,283800000.0
2009-04-10 01:45:00,86.765,86.855,86.765,86.81,231800000.0
2009-04-10 01:50:00,86.81,86.885,86.81,86.825,265400000.0
2009-04-10 01:55:00,86.825,86.835,86.778,86.795,293200000.0
2009-04-10 02:00:00,86.8,86.885,86.8,86.865,281000000.0
2009-04-10 02:05:00,86.855,86.88,86.82,86.835,117200000.0
2009-04-10 02:10:00,86.83,86.835,86.785,86.82,197600000.0
2009-04-10 02:15:00,86.82,86.82,86.62,86.71,278600000.0
2009-04-10 02:20:00,86.71,86.77,86.645,86.73,240400000.0
2009-04-10 02:25:00,86.745,86.79,86.67,86.695,289400000.0
2009-04-10 02:30:00,86.7,86.725,86.595,86.605,299000000.0
2009-04-10 02:35:00,86.605,86.67,86.595,86.665,508200000.0
2009-04-10 02:40:00,86.67,86.705,86.655,86.685,400200000.0
2009-04-10 02:45:00,86.675,86.73,86.605,86.725,315800000.0
2009-04-10 02:50:00,86.71,86.735,86.595,86.685,380400000.0
2009-04-10 02:55:00,86.67,86.69,86.63,86.65,343600000.0
2009-04-10 03:00:00,86.65,86.665,86.63,86.645,244800000.0
2009-04-10 03:05:00,86.645,86.645,86.47,86.47,519200000.0
2009-04-10 03:10:00,86.47,86.52,86.405,86.445,619400000.0
2009-04-10 03:15:00,86.44,86.5,86.44,86.47,212400000.0
2009-04-10 03:20:00,86.465,86.505,86.46,86.505,186800000.0
2009-04-10 03:25:00,86.495,86.55,86.47,86.545,148600000.0
2009-04-10 03:30:00,86.555,86.61,86.51,86.56,267200000.0
2009-04-10 03:35:00,86.575,86.58,86.45,86.45,486400000.0
2009-04-10 03:40:00,86.47,86.575,86.47,86.535,197800000.0
2009-04-10 03:45:00,86.535,86.61,86.515,86.55,252800000.0
2009-04-10 03:50:00,86.55,86.55,86.41,86.425,249400000.0
2009-04-10 03:55:00,86.44,86.495,86.435,86.48,211600000.0
2009-04-10 04:00:00,86.48,86.54,86.475,86.49,275800000.0
2009-04-10 04:05:00,86.485,86.595,86.46,86.57,570400000.0
2009-04-10 04:10:00,86.575,86.73,86.54,86.625,558200000.0
2009-04-10 04:15:00,86.62,86.62,86.535,86.575,247800000.0
2009-04-10 04:20:00,86.565,86.585,86.531,86.57,205800000.0
2009-04-10 04:25:00,86.565,86.575,86.485,86.545,290800000.0
2009-04-10 04:30:00,86.53,86.58,86.515,86.575,231400000.0
2009-04-10 04:35:00,86.575,86.625,86.56,86.585,292200000.0
2009-04-10 04:40:00,86.58,86.595,86.525,86.53,291400000.0
2009-04-10 04:45:00,86.53,86.56,86.498,86.545,119400000.0
2009-04-10 04:50:00,86.545,86.55,86.525,86.535,96600000.0
2009-04-10 04:55:00,86.535,86.535,86.465,86.465,289200000.0
2009-04-10 05:00:00,86.465,86.55,86.43,86.515,363800000.0
2009-04-10 05:05:00,86.51,86.54,86.48,86.525,224600000.0
2009-04-10 05:10:00,86.525,86.53,86.46,86.475,203600000.0
2009-04-10 05:15:00,86.475,86.495,86.455,86.485,156800000.0
2009-04-10 05:20:00,86.485,86.525,86.475,86.525,166000000.0
2009-04-10 05:25:00,86.52,86.525,86.495,86.5,93400000.0
2009-04-10 05:30:00,86.505,86.55,86.505,86.54,214600000.0
2009-04-10 05:35:00,86.54,86.555,86.505,86.51,208200000.0
2009-04-10 05:40:00,86.525,86.535,86.51,86.515,170400000.0
2009-04-10 05:45:00,86.51,86.54,86.495,86.5,289600000.0
2009-04-10 05:50:00,86.5,86.53,86.495,86.525,342400000.0
2009-04-10 05:55:00,86.535,86.55,86.51,86.535,350800000.0
2009-04-10 06:00:00,86.535,86.595,86.52,86.52,199000000.0
2009-04-10 06:05:00,86.52,86.57,86.51,86.555,287200000.0
2009-04-10 06:10:00,86.555,86.605,86.555,86.58,255600000.0
2009-04-10 06:15:00,86.595,86.61,86.565,86.58,307200000.0
2009-04-10 06:20:00,86.58,86.585,86.55,86.57,288000000.0
2009-04-10 06:25:00,86.57,86.605,86.555,86.585,147600000.0
2009-04-10 06:30:00,86.585,86.585,86.56,86.57,144400000.0
2009-04-10 06:35:00,86.57,86.605,86.52,86.54,254800000.0
2009-04-10 06:40:00,86.535,86.64,86.535,86.62,300000000.0
2009-04-10 06:45:00,86.62,86.635,86.58,86.615,207400000.0
2009-04-10 06:50:00,86.61,86.64,86.6,86.625,293400000.0
2009-04-10 06:55:00,86.625,86.655,86.62,86.65,289000000.0
2009-04-10 07:00:00,86.645,86.67,86.635,86.65,186200000.0
2009-04-10 07:05:00,86.665,86.67,86.645,86.645,188600000.0
2009-04-10 07:10:00,86.645,86.65,86.595,86.615,495400000.0
2009-04-10 07:15:00,86.62,86.69,86.62,86.665,248200000.0
2009-04-10 07:20:00,86.665,86.665,86.595,86.62,222000000.0
2009-04-10 07:25:00,86.62,86.66,86.6,86.625,422400000.0
2009-04-10 07:30:00,86.63,86.63,86.565,86.575,201600000.0
2009-04-10 07:35:00,86.58,86.63,86.565,86.6,225800000.0
2009-04-10 07:40:00,86.59,86.63,86.57,86.605,272000000.0
2009-04-10 07:45:00,86.625,86.63,86.6,86.605,76000000.0
2009-04-10 07:50:00,86.605,86.635,86.585,86.61,239600000.0
2009-04-10 07:55:00,86.6,86.635,86.595,86.61,340800000.0
2009-04-10 08:00:00,86.61,86.625,86.54,86.575,375000000.0
2009-04-10 08:05:00,86.58,86.58,86.36,86.52,305700000.0
2009-04-10 08:10:00,86.515,86.55,86.43,86.465,513800000.0
2009-04-10 08:15:00,86.465,86.505,86.45,86.505,285000000.0
2009-04-10 08:20:00,86.505,86.54,86.475,86.53,461400000.0
2009-04-10 08:25:00,86.515,86.57,86.505,86.555,258200000.0
2009-04-10 08:30:00,86.55,86.565,86.525,86.535,251400000.0
2009-04-10 08:35:00,86.54,86.55,86.515,86.515,205400000.0
2009-04-10 08:40:00,86.53,86.58,86.505,86.535,278800000.0
2009-04-10 08:45:00,86.535,86.535,86.505,86.53,237000000.0
2009-04-10 08:50:00,86.53,86.53,86.49,86.505,102200000.0
2009-04-10 08:55:00,86.51,86.535,86.495,86.495,120400000.0
2009-04-10 09:00:00,86.505,86.55,86.495,86.53,418200000.0
2009-04-10 09:05:00,86.535,86.575,86.52,86.565,484000000.0
2009-04-10 09:10:00,86.55,86.6,86.53,86.585,223400000.0
2009-04-10 09:15:00,86.585,86.585,86.51,86.54,439400000.0
2009-04-10 09:20:00,86.545,86.56,86.53,86.54,115400000.0
2009-04-10 09:25:00,86.545,86.565,86.53,86.545,207000000.0
2009-04-10 09:30:00,86.54,86.555,86.54,86.55,47000000.0
2009-04-10 09:35:00,86.545,86.555,86.487,86.524,245800000.0
2009-04-10 09:40:00,86.535,86.565,86.535,86.56,134800000.0
2009-04-10 09:45:00,86.58,86.59,86.54,86.54,225200000.0
2009-04-10 09:50:00,86.565,86.58,86.555,86.58,166800000.0
2009-04-10 09:55:00,86.566,86.59,86.522,86.57,455200000.0
2009-04-10 10:00:00,86.585,86.585,86.55,86.56,140800000.0
2009-04-10 10:05:00,86.56,86.605,86.555,86.595,169400000.0
2009-04-10 10:10:00,86.595,86.63,86.59,86.59,203200000.0
2009-04-10 10:15:00,86.595,86.6,86.544,86.58,328200000.0
2009-04-10 10:20:00,86.575,86.63,86.56,86.57,509200000.0
2009-04-10 10:25:00,86.59,86.61,86.555,86.59,134800000.0
2009-04-10 10:30:00,86.585,86.615,86.56,86.615,260200000.0
2009-04-10 10:35:00,86.625,86.63,86.605,86.62,156600000.0
2009-04-10 10:40:00,86.62,86.635,86.605,86.605,70800000.0
2009-04-10 10:45:00,86.605,86.63,86.569,86.625,257600000.0
2009-04-10 10:50:00,86.625,86.65,86.62,86.635,114600000.0
2009-04-10 10:55:00,86.64,86.67,86.64,86.66,227600000.0
2009-04-10 11:00:00,86.655,86.67,86.605,86.615,215600000.0
2009-04-10 11:05:00,86.61,86.61,86.595,86.61,76400000.0
2009-04-10 11:10:00,86.615,86.615,86.6,86.61,111000000.0
2009-04-10 11:15:00,86.587,86.63,86.57,86.62,268200000.0
2009-04-10 11:20:00,86.62,86.62,86.605,86.615,88800000.0
2009-04-10 11:25:00,86.615,86.621,86.574,86.615,358500000.0
2009-04-10 11:30:00,86.606,86.665,86.582,86.645,497400000.0
2009-04-10 11:35:00,86.645,86.675,86.6,86.63,427800000.0
2009-04-10 11:40:00,86.603,86.68,86.6,86.67,403800000.0
2009-04-10 11:45:00,86.67,86.67,86.655,86.665,119600000.0
2009-04-10 11:50:00,86.645,86.71,86.64,86.705,441200000.0
2009-04-10 11:55:00,86.705,86.71,86.615,86.675,160200000.0
2009-04-10 12:00:00,86.675,86.705,86.63,86.64,301600000.0
2009-04-10 12:05:00,86.64,86.645,86.602,86.605,789000000.0
2009-04-10 12:10:00,86.609,86.63,86.585,86.63,501400000.0
2009-04-10 12:15:00,86.63,86.635,86.6,86.625,56200000.0
2009-04-10 12:20:00,86.635,86.66,86.6,86.655,802000000.0
2009-04-10 12:25:00,86.66,86.685,86.635,86.655,109400000.0
2009-04-10 12:30:00,86.636,86.665,86.622,86.665,381600000.0
2009-04-10 12:35:00,86.67,86.675,86.63,86.65,301600000.0
2009-04-10 12:40:00,86.628,86.68,86.613,86.68,784000000.0
2009-04-10 12:45:00,86.68,86.71,86.67,86.675,131200000.0
2009-04-10 12:50:00,86.685,86.73,86.655,86.665,228800000.0
2009-04-10 12:55:00,86.67,86.69,86.616,86.65,627000000.0
2009-04-10 13:00:00,86.66,86.68,86.62,86.655,207800000.0
2009-04-10 13:05:00,86.66,86.685,86.62,86.62,214600000.0
2009-04-10 13:10:00,86.625,86.625,86.575,86.575,25600000.0
2009-04-10 13:15:00,86.57,86.575,86.5,86.57,158200000.0
2009-04-10 13:20:00,86.565,86.62,86.525,86.535,240600000.0
2009-04-10 13:25:00,86.535,86.63,86.53,86.595,159400000.0
2009-04-10 13:30:00,86.6,86.615,86.58,86.58,163600000.0
2009-04-10 13:35:00,86.525,86.545,86.49,86.52,100200000.0
2009-04-10 13:40:00,86.52,86.525,86.505,86.515,35800000.0
2009-04-10 13:45:00,86.51,86.55,86.505,86.55,108800000.0
2009-04-10 13:50:00,86.555,86.565,86.5,86.526,361800000.0
2009-04-10 13:55:00,86.52,86.535,86.497,86.535,414000000.0
2009-04-10 14:00:00,86.53,86.645,86.53,86.58,176600000.0
2009-04-10 14:05:00,86.57,86.59,86.57,86.585,112800000.0
2009-04-10 14:10:00,86.59,86.64,86.59,86.625,209400000.0
2009-04-10 14:15:00,86.63,86.63,86.585,86.595,53400000.0
2009-04-10 14:20:00,86.6,86.61,86.56,86.605,325000000.0
2009-04-10 14:25:00,86.61,86.66,86.595,86.66,65600000.0
2009-04-10 14:30:00,86.66,86.675,86.585,86.64,190400000.0
2009-04-10 14:35:00,86.64,86.645,86.605,86.605,121200000.0
2009-04-10 14:40:00,86.61,86.675,86.605,86.635,118400000.0
2009-04-10 14:45:00,86.635,86.665,86.635,86.665,53600000.0
2009-04-10 14:50:00,86.665,86.665,86.592,86.62,183000000.0
2009-04-10 14:55:00,86.625,86.655,86.615,86.655,53600000.0
2009-04-10 15:00:00,86.655,86.655,86.63,86.65,105800000.0
2009-04-10 15:05:00,86.645,86.65,86.58,86.59,359200000.0
2009-04-10 15:10:00,86.59,86.705,86.58,86.705,108600000.0
2009-04-10 15:15:00,86.705,86.73,86.645,86.645,204000000.0
2009-04-10 15:20:00,86.645,86.73,86.555,86.62,221000000.0
2009-04-10 15:25:00,86.635,86.645,86.55,86.58,89200000.0
2009-04-10 15:30:00,86.575,86.675,86.57,86.675,170000000.0
2009-04-10 15:35:00,86.67,86.685,86.569,86.569,609600000.0
2009-04-10 15:40:00,86.67,86.67,86.55,86.585,287700000.0
2009-04-10 15:45:00,86.59,86.62,86.555,86.56,83800000.0
2009-04-10 15:50:00,86.555,86.625,86.53,86.625,513800000.0
2009-04-10 15:55:00,86.625,86.67,86.61,86.67,79800000.0
2009-04-10 16:00:00,86.67,86.685,86.555,86.68,84200000.0
2009-04-10 16:05:00,86.68,86.72,86.625,86.685,138700000.0
2009-04-10 16:10:00,86.7,86.74,86.615,86.62,228300000.0
2009-04-10 16:15:00,86.62,86.625,86.589,86.608,594200000.0
2009-04-10 16:20:00,86.62,86.625,86.595,86.61,397600000.0
2009-04-10 16:25:00,86.625,86.65,86.612,86.65,286000000.0
2009-04-10 16:30:00,86.65,86.695,86.645,86.695,39600000.0
2009-04-10 16:35:00,86.71,86.71,86.605,86.69,84800000.0
2009-04-10 16:40:00,86.69,86.69,86.615,86.635,86800000.0
2009-04-10 16:45:00,86.635,86.64,86.6,86.6,91200000.0
2009-04-10 16:50:00,86.61,86.62,86.585,86.615,57800000.0
2009-04-10 16:55:00,86.62,86.625,86.585,86.6,40000000.0
2009-04-10 17:00:00,86.6,86.65,86.585,86.65,82600000.0
2009-04-10 17:05:00,86.67,86.68,86.625,86.625,40400000.0
2009-04-10 17:10:00,86.615,86.62,86.575,86.61,132600000.0
2009-04-10 17:15:00,86.61,86.645,86.61,86.635,51400000.0
2009-04-10 17:20:00,86.635,86.68,86.63,86.637,471600000.0
2009-04-10 17:25:00,86.625,86.665,86.625,86.63,548000000.0
2009-04-10 17:30:00,86.63,86.64,86.58,86.61,81600000.0
2009-04-10 17:35:00,86.61,86.61,86.58,86.595,359400000.0
2009-04-10 17:40:00,86.595,86.62,86.585,86.62,56800000.0
2009-04-10 17:45:00,86.62,86.62,86.569,86.59,640600000.0
2009-04-10 17:50:00,86.62,86.62,86.559,86.561,583000000.0
2009-04-10 17:55:00,86.585,86.615,86.567,86.615,308400000.0
2009-04-10 18:00:00,86.615,86.62,86.57,86.615,407800000.0
2009-04-10 18:05:00,86.615,86.62,86.574,86.6,349800000.0
2009-04-10 18:10:00,86.591,86.615,86.566,86.58,406800000.0
2009-04-10 18:15:00,86.575,86.58,86.56,86.575,47800000.0
2009-04-10 18:20:00,86.58,86.625,86.575,86.625,38200000.0
2009-04-10 18:25:00,86.625,86.635,86.61,86.625,46000000.0
2009-04-10 18:30:00,86.625,86.625,86.595,86.615,42200000.0
2009-04-10 18:35:00,86.61,86.63,86.58,86.6,213400000.0
2009-04-10 18:40:00,86.6,86.65,86.6,86.605,62000000.0
2009-04-10 18:45:00,86.605,86.655,86.605,86.61,351000000.0
2009-04-10 18:50:00,86.61,86.63,86.596,86.596,970600000.0
2009-04-10 18:55:00,86.605,86.62,86.58,86.595,67200000.0
2009-04-10 19:00:00,86.6,86.605,86.565,86.585,695000000.0
2009-04-10 19:05:00,86.6,86.635,86.57,86.57,964000000.0
2009-04-10 19:10:00,86.575,86.588,86.539,86.552,1103200000.0
2009-04-10 19:15:00,86.549,86.575,86.53,86.545,408800000.0
2009-04-10 19:20:00,86.54,86.568,86.49,86.54,140000000.0
2009-04-10 19:25:00,86.556,86.569,86.523,86.54,263400000.0
2009-04-10 19:30:00,86.545,86.55,86.485,86.545,28000000.0
2009-04-10 19:35:00,86.54,86.574,86.49,86.53,116200000.0
2009-04-10 19:40:00,86.535,86.575,86.495,86.56,30000000.0
2009-04-10 19:45:00,86.56,86.59,86.525,86.57,27800000.0
2009-04-10 19:50:00,86.575,86.645,86.53,86.57,35600000.0
2009-04-10 19:55:00,86.57,86.6,86.535,86.55,85400000.0
2009-04-10 20:00:00,86.56,86.645,86.55,86.625,119200000.0
2009-04-10 20:05:00,86.625,86.625,86.545,86.565,118400000.0
2009-04-10 20:10:00,86.575,86.591,86.545,86.555,151200000.0
2009-04-10 20:15:00,86.556,86.604,86.535,86.583,132000000.0
2009-04-10 20:20:00,86.58,86.595,86.54,86.57,83400000.0
2009-04-10 20:25:00,86.515,86.61,86.515,86.595,369200000.0
2009-04-10 20:30:00,86.565,86.605,86.555,86.59,302000000.0
2009-04-10 20:35:00,86.627,86.627,86.575,86.585,125600000.0
2009-04-10 20:40:00,86.59,86.71,86.59,86.64,126800000.0
2009-04-10 20:45:00,86.635,86.69,86.62,86.64,59200000.0
2009-04-10 20:50:00,86.655,86.74,86.64,86.65,72600000.0
2009-04-10 20:55:00,86.64,86.72,86.615,86.685,92600000.0
2009-04-10 21:00:00,86.675,86.705,86.665,86.705,27400000.0
2009-04-10 21:05:00,86.695,86.72,86.685,86.71,64600000.0
2009-04-10 21:10:00,86.715,86.76,86.69,86.715,71000000.0
2009-04-10 21:15:00,86.705,86.775,86.7,86.775,109600000.0
2009-04-10 21:20:00,86.775,86.775,86.69,86.725,78800000.0
2009-04-10 21:25:00,86.73,86.775,86.73,86.775,28600000.0
2009-04-10 21:30:00,86.775,86.775,86.705,86.73,51600000.0
2009-04-10 21:35:00,86.74,86.76,86.694,86.7,255000000.0
2009-04-10 21:40:00,86.75,86.76,86.738,86.75,127400000.0
2009-04-10 21:45:00,86.75,86.785,86.745,86.755,41600000.0
2009-04-10 21:50:00,86.72,86.785,86.72,86.765,129200000.0
2009-04-10 21:55:00,86.773,86.79,86.756,86.77,285600000.0
2009-04-10 22:00:00,86.765,86.81,86.73,86.81,93800000.0
2009-04-10 22:05:00,86.81,86.857,86.805,86.82,84000000.0
2009-04-10 22:10:00,86.82,86.865,86.76,86.815,39400000.0
2009-04-10 22:15:00,86.815,86.815,86.765,86.775,39800000.0
2009-04-10 22:20:00,86.76,86.835,86.75,86.82,72400000.0
2009-04-10 22:25:00,86.825,86.84,86.8,86.84,80000000.0
2009-04-10 22:30:00,86.835,86.845,86.825,86.825,22000000.0
2009-04-10 22:35:00,86.815,86.836,86.775,86.83,94000000.0
2009-04-10 22:40:00,86.835,86.86,86.835,86.855,14000000.0
2009-04-10 22:45:00,86.845,86.865,86.835,86.835,54600000.0
2009-04-10 22:50:00,86.84,86.84,86.765,86.795,52600000.0
2009-04-10 22:55:00,86.795,86.795,86.745,86.755,50200000.0
2009-04-12 23:00:00,86.87,86.92,86.85,86.88,323400000.0
2009-04-12 23:05:00,86.908,86.908,86.841,86.882,300600000.0
2009-04-12 23:10:00,86.86,86.885,86.84,86.875,84200000.0
2009-04-12 23:15:00,86.84,86.905,86.836,86.844,418400000.0
2009-04-12 23:20:00,86.855,86.855,86.77,86.773,232000000.0
2009-04-12 23:25:00,86.813,86.815,86.773,86.775,348000000.0
2009-04-12 23:30:00,86.73,86.852,86.73,86.852,115000000.0
2009-04-12 23:35:00,86.76,86.891,86.76,86.825,18000000.0
2009-04-12 23:40:00,86.805,86.89,86.805,86.831,149800000.0
2009-04-12 23:45:00,86.805,86.893,86.79,86.82,14000000.0
2009-04-12 23:50:00,86.891,86.908,86.825,86.883,198400000.0
2009-04-12 23:55:00,86.79,86.911,86.79,86.885,476000000.0
2009-04-13 00:00:00,86.825,86.83,86.765,86.8,25200000.0
2009-04-13 00:05:00,86.82,86.83,86.74,86.823,142000000.0
2009-04-13 00:10:00,86.823,86.895,86.775,86.81,248600000.0
2009-04-13 00:15:00,86.83,86.88,86.82,86.875,57200000.0
2009-04-13 00:20:00,86.88,86.9,86.81,86.82,27000000.0
2009-04-13 00:25:00,86.825,86.845,86.705,86.82,104400000.0
2009-04-13 00:30:00,86.835,86.87,86.79,86.85,182400000.0
2009-04-13 00:35:00,86.855,86.88,86.815,86.86,184000000.0
2009-04-13 00:40:00,86.865,86.87,86.809,86.82,464800000.0
2009-04-13 00:45:00,86.83,86.875,86.815,86.835,189000000.0
2009-04-13 00:50:00,86.82,86.85,86.78,86.82,114800000.0
2009-04-13 00:55:00,86.825,86.825,86.715,86.735,329400000.0
2009-04-13 01:00:00,86.76,86.83,86.705,86.755,233400000.0
2009-04-13 01:05:00,86.75,86.765,86.72,86.74,296000000.0
2009-04-13 01:10:00,86.735,86.75,86.725,86.735,41800000.0
2009-04-13 01:15:00,86.74,86.81,86.715,86.795,280200000.0
2009-04-13 01:20:00,86.795,86.805,86.72,86.765,136400000.0
2009-04-13 01:25:00,86.765,86.78,86.722,86.78,354000000.0
2009-04-13 01:30:00,86.775,86.79,86.77,86.77,142200000.0
2009-04-13 01:35:00,86.77,86.785,86.695,86.715,240600000.0
2009-04-13 01:40:00,86.705,86.75,86.705,86.705,355800000.0
2009-04-13 01:45:00,86.705,86.725,86.69,86.7,422600000.0
2009-04-13 01:50:00,86.7,86.715,86.69,86.705,272600000.0
2009-04-13 01:55:00,86.705,86.755,86.68,86.74,353000000.0
2009-04-13 02:00:00,86.74,86.755,86.705,86.725,397400000.0
2009-04-13 02:05:00,86.725,86.735,86.585,86.59,559200000.0
2009-04-13 02:10:00,86.59,86.64,86.545,86.57,1761200000.0
2009-04-13 02:15:00,86.57,86.57,86.38,86.475,1485000000.0
2009-04-13 02:20:00,86.47,86.545,86.42,86.515,621400000.0
2009-04-13 02:25:00,86.525,86.54,86.445,86.445,669200000.0
2009-04-13 02:30:00,86.44,86.54,86.43,86.53,369200000.0
2009-04-13 02:35:00,86.525,86.565,86.505,86.53,494400000.0
2009-04-13 02:40:00,86.535,86.55,86.49,86.5,325000000.0
2009-04-13 02:45:00,86.495,86.535,86.495,86.515,248000000.0
2009-04-13 02:50:00,86.515,86.57,86.5,86.57,462000000.0
2009-04-13 02:55:00,86.585,86.59,86.53,86.59,445000000.0
2009-04-13 03:00:00,86.585,86.735,86.585,86.705,657000000.0
2009-04-13 03:05:00,86.71,86.71,86.645,86.67,297600000.0
2009-04-13 03:10:00,86.675,86.735,86.67,86.705,331400000.0
2009-04-13 03:15:00,86.705,86.715,86.645,86.655,546200000.0
2009-04-13 03:20:00,86.655,86.665,86.54,86.65,573400000.0
2009-04-13 03:25:00,86.65,86.685,86.605,86.62,286800000.0
2009-04-13 03:30:00,86.615,86.72,86.605,86.685,390200000.0
2009-04-13 03:35:00,86.69,86.72,86.67,86.68,456600000.0
2009-04-13 03:40:00,86.68,86.735,86.67,86.735,392000000.0
2009-04-13 03:45:00,86.735,86.765,86.69,86.715,487800000.0
2009-04-13 03:50:00,86.74,86.755,86.66,86.675,343400000.0
2009-04-13 03:55:00,86.675,86.7,86.67,86.675,263800000.0
2009-04-13 04:00:00,86.675,86.69,86.655,86.665,215800000.0
2009-04-13 04:05:00,86.67,86.705,86.66,86.67,166400000.0
2009-04-13 04:10:00,86.67,86.705,86.655,86.7,256600000.0
2009-04-13 04:15:00,86.695,86.71,86.659,86.668,200600000.0
2009-04-13 04:20:00,86.683,86.7,86.675,86.685,168200000.0
2009-04-13 04:25:00,86.69,86.695,86.632,86.69,180400000.0
2009-04-13 04:30:00,86.69,86.71,86.67,86.7,184000000.0
2009-04-13 04:35:00,86.705,86.72,86.662,86.68,294200000.0
2009-04-13 04:40:00,86.68,86.73,86.68,86.7,210600000.0
2009-04-13 04:45:00,86.705,86.735,86.69,86.715,156000000.0
2009-04-13 04:50:00,86.715,86.735,86.653,86.715,167600000.0
2009-04-13 04:55:00,86.715,86.715,86.7,86.705,145600000.0
2009-04-13 05:00:00,86.705,86.74,86.7,86.705,235800000.0
2009-04-13 05:05:00,86.705,86.72,86.677,86.715,136800000.0
2009-04-13 05:10:00,86.715,86.72,86.67,86.72,268400000.0
2009-04-13 05:15:00,86.71,86.72,86.672,86.672,83400000.0
2009-04-13 05:20:00,86.7,86.705,86.636,86.679,129400000.0
2009-04-13 05:25:00,86.685,86.705,86.655,86.69,163400000.0
2009-04-13 05:30:00,86.7,86.705,86.69,86.705,61400000.0
2009-04-13 05:35:00,86.7,86.7,86.67,86.695,105200000.0
2009-04-13 05:40:00,86.69,86.7,86.685,86.69,91000000.0
2009-04-13 05:45:00,86.69,86.695,86.68,86.69,119600000.0
2009-04-13 05:50:00,86.69,86.69,86.642,86.685,109400000.0
2009-04-13 05:55:00,86.68,86.695,86.68,86.695,94400000.0
2009-04-13 06:00:00,86.675,86.685,86.665,86.685,95200000.0
2009-04-13 06:05:00,86.695,86.705,86.67,86.695,153400000.0
2009-04-13 06:10:00,86.7,86.715,86.7,86.71,88800000.0
2009-04-13 06:15:00,86.715,86.715,86.664,86.67,259600000.0
2009-04-13 06:20:00,86.7,86.795,86.68,86.78,325800000.0
2009-04-13 06:25:00,86.78,86.86,86.755,86.81,779400000.0
2009-04-13 06:30:00,86.792,86.865,86.786,86.845,288000000.0
2009-04-13 06:35:00,86.845,86.855,86.825,86.855,84800000.0
2009-04-13 06:40:00,86.86,86.86,86.825,86.835,85400000.0
2009-04-13 06:45:00,86.84,86.855,86.807,86.85,265400000.0
2009-04-13 06:50:00,86.85,86.875,86.795,86.835,448000000.0
2009-04-13 06:55:00,86.835,86.87,86.83,86.87,307600000.0
2009-04-13 07:00:00,86.885,86.89,86.825,86.86,195200000.0
2009-04-13 07:05:00,86.865,86.865,86.85,86.85,26000000.0
2009-04-13 07:10:00,86.819,86.85,86.811,86.85,109200000.0
2009-04-13 07:15:00,86.85,86.855,86.84,86.845,181200000.0
2009-04-13 07:20:00,86.845,86.85,86.825,86.845,215800000.0
2009-04-13 07:25:00,86.84,86.855,86.805,86.83,163200000.0
2009-04-13 07:30:00,86.83,86.83,86.795,86.83,190000000.0
2009-04-13 07:35:00,86.83,86.835,86.81,86.81,72200000.0
2009-04-13 07:40:00,86.81,86.835,86.805,86.805,143000000.0
2009-04-13 07:45:00,86.81,86.83,86.78,86.815,322600000.0
2009-04-13 07:50:00,86.815,86.83,86.795,86.82,206600000.0
2009-04-13 07:55:00,86.82,86.855,86.8,86.84,250800000.0
2009-04-13 08:00:00,86.83,86.855,86.815,86.83,333800000.0
2009-04-13 08:05:00,86.83,86.85,86.815,86.845,437400000.0
2009-04-13 08:10:00,86.85,86.895,86.845,86.895,261800000.0
2009-04-13 08:15:00,86.895,87.0,86.89,87.0,875400000.0
2009-04-13 08:20:00,87.005,87.035,86.935,86.955,772000000.0
2009-04-13 08:25:00,86.955,86.99,86.905,86.98,709200000.0
2009-04-13 08:30:00,86.975,87.1,86.97,87.065,356000000.0
2009-04-13 08:35:00,87.065,87.105,87.015,87.06,832800000.0
2009-04-13 08:40:00,87.06,87.135,87.035,87.115,452600000.0
2009-04-13 08:45:00,87.115,87.205,87.075,87.17,588200000.0
2009-04-13 08:50:00,87.17,87.18,87.155,87.165,184600000.0
2009-04-13 08:55:00,87.16,87.23,87.155,87.21,203200000.0
2009-04-13 09:00:00,87.21,87.215,87.15,87.175,481200000.0
2009-04-13 09:05:00,87.18,87.325,87.175,87.325,457800000.0
2009-04-13 09:10:00,87.33,87.415,87.305,87.315,900600000.0
2009-04-13 09:15:00,87.315,87.38,87.305,87.375,399600000.0
2009-04-13 09:20:00,87.385,87.4,87.25,87.255,493200000.0
2009-04-13 09:25:00,87.25,87.33,87.25,87.325,275600000.0
2009-04-13 09:30:00,87.32,87.355,87.295,87.305,256400000.0
2009-04-13 09:35:00,87.3,87.305,87.205,87.215,375800000.0
2009-04-13 09:40:00,87.21,87.265,87.195,87.235,298600000.0
2009-04-13 09:45:00,87.24,87.255,87.22,87.24,335200000.0
2009-04-13 09:50:00,87.24,87.255,87.21,87.22,503800000.0
2009-04-13 09:55:00,87.215,87.315,87.21,87.305,478600000.0
2009-04-13 10:00:00,87.3,87.37,87.3,87.37,364600000.0
2009-04-13 10:05:00,87.37,87.415,87.365,87.41,278000000.0
2009-04-13 10:10:00,87.41,87.44,87.395,87.4,388400000.0
2009-04-13 10:15:00,87.4,87.41,87.315,87.36,521400000.0
2009-04-13 10:20:00,87.36,87.41,87.355,87.375,380200000.0
2009-04-13 10:25:00,87.385,87.415,87.36,87.405,411600000.0
2009-04-13 10:30:00,87.41,87.45,87.41,87.42,341400000.0
2009-04-13 10:35:00,87.425,87.43,87.395,87.405,246400000.0
2009-04-13 10:40:00,87.41,87.425,87.365,87.375,331200000.0
2009-04-13 10:45:00,87.38,87.43,87.38,87.41,249600000.0
2009-04-13 10:50:00,87.41,87.45,87.41,87.425,241000000.0
2009-04-13 10:55:00,87.425,87.435,87.38,87.395,236200000.0
2009-04-13 11:00:00,87.382,87.46,87.375,87.445,437600000.0
2009-04-13 11:05:00,87.445,87.445,87.335,87.365,336000000.0
2009-04-13 11:10:00,87.365,87.405,87.35,87.355,200200000.0
2009-04-13 11:15:00,87.35,87.35,87.305,87.32,334600000.0
2009-04-13 11:20:00,87.315,87.33,87.265,87.265,173200000.0
2009-04-13 11:25:00,87.265,87.265,87.205,87.205,329800000.0
2009-04-13 11:30:00,87.21,87.24,87.2,87.21,289000000.0
2009-04-13 11:35:00,87.215,87.24,87.2,87.205,241000000.0
2009-04-13 11:40:00,87.2,87.255,87.185,87.215,363400000.0
2009-04-13 11:45:00,87.215,87.22,87.18,87.19,125400000.0
2009-04-13 11:50:00,87.195,87.195,87.175,87.185,211800000.0
2009-04-13 11:55:00,87.185,87.23,87.18,87.21,173200000.0
2009-04-13 12:00:00,87.205,87.22,87.19,87.22,124400000.0
2009-04-13 12:05:00,87.215,87.26,87.215,87.24,101200000.0
2009-04-13 12:10:00,87.24,87.275,87.24,87.275,89400000.0
2009-04-13 12:15:00,87.265,87.28,87.255,87.26,179400000.0
2009-04-13 12:20:00,87.255,87.26,87.208,87.225,300200000.0
2009-04-13 12:25:00,87.25,87.255,87.215,87.225,203200000.0
2009-04-13 12:30:00,87.235,87.265,87.215,87.265,207600000.0
2009-04-13 12:35:00,87.27,87.315,87.26,87.3,156400000.0
2009-04-13 12:40:00,87.305,87.305,87.26,87.295,201400000.0
2009-04-13 12:45:00,87.29,87.33,87.29,87.315,268800000.0
2009-04-13 12:50:00,87.315,87.32,87.28,87.3,348800000.0
2009-04-13 12:55:00,87.3,87.3,87.23,87.265,194400000.0
2009-04-13 13:00:00,87.26,87.265,87.24,87.265,114000000.0
2009-04-13 13:05:00,87.265,87.285,87.235,87.285,184200000.0
2009-04-13 13:10:00,87.29,87.34,87.29,87.29,231600000.0
2009-04-13 13:15:00,87.27,87.33,87.27,87.325,409200000.0
2009-04-13 13:20:00,87.33,87.37,87.33,87.34,338600000.0
2009-04-13 13:25:00,87.34,87.34,87.235,87.265,460600000.0
2009-04-13 13:30:00,87.26,87.32,87.24,87.315,496800000.0
2009-04-13 13:35:00,87.32,87.35,87.305,87.34,242000000.0
2009-04-13 13:40:00,87.34,87.36,87.31,87.325,356000000.0
2009-04-13 13:45:00,87.32,87.335,87.25,87.25,270200000.0
2009-04-13 13:50:00,87.23,87.335,87.185,87.315,509400000.0
2009-04-13 13:55:00,87.315,87.33,87.295,87.33,403600000.0
2009-04-13 14:00:00,87.33,87.39,87.315,87.35,464000000.0
2009-04-13 14:05:00,87.35,87.42,87.345,87.415,636200000.0
2009-04-13 14:10:00,87.41,87.455,87.375,87.375,514200000.0
2009-04-13 14:15:00,87.385,87.385,87.315,87.355,421800000.0
2009-04-13 14:20:00,87.35,87.505,87.31,87.485,459200000.0
2009-04-13 14:25:00,87.495,87.64,87.47,87.64,806400000.0
2009-04-13 14:30:00,87.64,87.745,87.64,87.695,936800000.0
2009-04-13 14:35:00,87.695,87.715,87.645,87.71,574400000.0
2009-04-13 14:40:00,87.71,87.855,87.71,87.82,1073600000.0
2009-04-13 14:45:00,87.82,87.83,87.775,87.825,716000000.0
2009-04-13 14:50:00,87.83,87.88,87.805,87.845,685800000.0
2009-04-13 14:55:00,87.845,87.865,87.78,87.81,752000000.0
2009-04-13 15:00:00,87.8,87.865,87.705,87.725,892600000.0
2009-04-13 15:05:00,87.725,87.795,87.705,87.79,735600000.0
2009-04-13 15:10:00,87.785,87.845,87.76,87.78,552800000.0
2009-04-13 15:15:00,87.78,87.875,87.78,87.855,620600000.0
2009-04-13 15:20:00,87.86,87.895,87.845,87.87,555200000.0
2009-04-13 15:25:00,87.865,87.89,87.725,87.755,933000000.0
2009-04-13 15:30:00,87.755,87.85,87.755,87.8,788400000.0
2009-04-13 15:35:00,87.8,87.81,87.755,87.78,584000000.0
2009-04-13 15:40:00,87.775,87.865,87.77,87.83,700400000.0
2009-04-13 15:45:00,87.83,87.83,87.695,87.735,1134800000.0
2009-04-13 15:50:00,87.745,87.795,87.71,87.77,730200000.0
2009-04-13 15:55:00,87.77,87.775,87.71,87.74,862200000.0
2009-04-13 16:00:00,87.73,87.81,87.725,87.795,759800000.0
2009-04-13 16:05:00,87.795,87.85,87.775,87.81,550000000.0
2009-04-13 16:10:00,87.81,87.895,87.795,87.87,886200000.0
2009-04-13 16:15:00,87.875,87.88,87.79,87.84,520000000.0
2009-04-13 16:20:00,87.84,87.915,87.835,87.88,562000000.0
2009-04-13 16:25:00,87.88,87.915,87.85,87.88,635800000.0
2009-04-13 16:30:00,87.885,87.9,87.835,87.85,502200000.0
2009-04-13 16:35:00,87.845,87.95,87.845,87.875,441400000.0
2009-04-13 16:40:00,87.875,87.895,87.845,87.885,468000000.0
2009-04-13 16:45:00,87.885,87.935,87.875,87.935,369600000.0
2009-04-13 16:50:00,87.93,88.11,87.92,88.04,997400000.0
2009-04-13 16:55:00,88.04,88.085,88.04,88.075,922800000.0
2009-04-13 17:00:00,88.075,88.09,88.025,88.05,731200000.0
2009-04-13 17:05:00,88.05,88.09,88.04,88.06,442000000.0
2009-04-13 17:10:00,88.06,88.08,88.03,88.065,536400000.0
2009-04-13 17:15:00,88.06,88.21,88.06,88.175,873800000.0
2009-04-13 17:20:00,88.175,88.175,88.115,88.13,576600000.0
2009-04-13 17:25:00,88.125,88.2,88.115,88.175,691200000.0
2009-04-13 17:30:00,88.185,88.255,88.185,88.255,770800000.0
2009-04-13 17:35:00,88.26,88.385,88.245,88.335,1209200000.0
2009-04-13 17:40:00,88.335,88.365,88.295,88.3,757600000.0
2009-04-13 17:45:00,88.305,88.34,88.19,88.24,861000000.0
2009-04-13 17:50:00,88.245,88.28,88.17,88.17,494400000.0
2009-04-13 17:55:00,88.175,88.21,88.14,88.155,562400000.0
2009-04-13 18:00:00,88.155,88.2,88.14,88.19,524600000.0
2009-04-13 18:05:00,88.19,88.235,88.155,88.165,749000000.0
2009-04-13 18:10:00,88.16,88.235,88.155,88.21,409400000.0
2009-04-13 18:15:00,88.2,88.24,88.11,88.11,534200000.0
2009-04-13 18:20:00,88.11,88.2,88.105,88.19,463600000.0
2009-04-13 18:25:00,88.2,88.2,88.155,88.175,365400000.0
2009-04-13 18:30:00,88.18,88.225,88.18,88.205,305400000.0
2009-04-13 18:35:00,88.205,88.235,88.17,88.22,296600000.0
2009-04-13 18:40:00,88.215,88.25,88.195,88.225,520600000.0
2009-04-13 18:45:00,88.22,88.285,88.195,88.275,565000000.0
2009-04-13 18:50:00,88.28,88.31,88.25,88.255,293200000.0
2009-04-13 18:55:00,88.265,88.295,88.24,88.28,450000000.0
2009-04-13 19:00:00,88.275,88.315,88.255,88.31,533400000.0
2009-04-13 19:05:00,88.31,88.325,88.25,88.26,392200000.0
2009-04-13 19:10:00,88.265,88.31,88.26,88.3,521800000.0
2009-04-13 19:15:00,88.31,88.35,88.295,88.335,540200000.0
2009-04-13 19:20:00,88.335,88.415,88.325,88.385,527200000.0
2009-04-13 19:25:00,88.35,88.365,88.335,88.345,375400000.0
2009-04-13 19:30:00,88.345,88.415,88.345,88.395,477000000.0
2009-04-13 19:35:00,88.405,88.405,88.315,88.34,377400000.0
2009-04-13 19:40:00,88.335,88.35,88.31,88.34,288200000.0
2009-04-13 19:45:00,88.345,88.385,88.325,88.325,351200000.0
2009-04-13 19:50:00,88.315,88.34,88.31,88.32,261200000.0
2009-04-13 19:55:00,88.325,88.35,88.305,88.31,485600000.0
2009-04-13 20:00:00,88.325,88.33,88.265,88.29,364000000.0
2009-04-13 20:05:00,88.28,88.3,88.255,88.265,374200000.0
2009-04-13 20:10:00,88.265,88.29,88.24,88.29,346200000.0
2009-04-13 20:15:00,88.295,88.32,88.24,88.255,291400000.0
2009-04-13 20:20:00,88.27,88.28,88.25,88.275,180200000.0
2009-04-13 20:25:00,88.28,88.315,88.261,88.274,299200000.0
2009-04-13 20:30:00,88.305,88.325,88.305,88.32,276000000.0
2009-04-13 20:35:00,88.32,88.325,88.28,88.295,200600000.0
2009-04-13 20:40:00,88.295,88.3,88.242,88.27,228400000.0
2009-04-13 20:45:00,88.27,88.27,88.218,88.265,167000000.0
2009-04-13 20:50:00,88.27,88.27,88.255,88.26,137200000.0
2009-04-13 20:55:00,88.26,88.28,88.18,88.185,536400000.0
2009-04-13 21:00:00,88.18,88.265,88.175,88.26,426200000.0
2009-04-13 21:05:00,88.26,88.31,88.245,88.31,275600000.0
2009-04-13 21:10:00,88.31,88.35,88.285,88.35,498800000.0
2009-04-13 21:15:00,88.345,88.39,88.325,88.345,464400000.0
2009-04-13 21:20:00,88.35,88.375,88.325,88.36,322600000.0
2009-04-13 21:25:00,88.36,88.39,88.34,88.39,208400000.0
2009-04-13 21:30:00,88.39,88.395,88.365,88.38,242000000.0
2009-04-13 21:35:00,88.38,88.41,88.355,88.395,685800000.0
2009-04-13 21:40:00,88.395,88.41,88.36,88.395,392800000.0
2009-04-13 21:45:00,88.395,88.485,88.38,88.41,622400000.0
2009-04-13 21:50:00,88.41,88.435,88.38,88.38,541800000.0
2009-04-13 21:55:00,88.38,88.42,88.365,88.39,625200000.0
2009-04-13 22:00:00,88.39,88.405,88.37,88.38,419600000.0
2009-04-13 22:05:00,88.375,88.385,88.24,88.27,795000000.0
2009-04-13 22:10:00,88.27,88.47,88.26,88.35,937400000.0
2009-04-13 22:15:00,88.355,88.445,88.31,88.43,527800000.0
2009-04-13 22:20:00,88.425,88.46,88.4,88.425,498600000.0
2009-04-13 22:25:00,88.425,88.435,88.36,88.38,459600000.0
2009-04-13 22:30:00,88.385,88.415,88.355,88.355,337000000.0
2009-04-13 22:35:00,88.36,88.39,88.305,88.32,187600000.0
2009-04-13 22:40:00,88.305,88.345,88.285,88.285,335800000.0
2009-04-13 22:45:00,88.275,88.31,88.27,88.305,361000000.0
2009-04-13 22:50:00,88.305,88.38,88.295,88.37,336600000.0
2009-04-13 22:55:00,88.365,88.365,88.265,88.305,259800000.0
2009-04-13 23:00:00,88.291,88.31,88.21,88.3,227000000.0
2009-04-13 23:05:00,88.295,88.32,88.268,88.29,194000000.0
2009-04-13 23:10:00,88.295,88.3,88.235,88.255,132200000.0
2009-04-13 23:15:00,88.26,88.265,88.245,88.255,125400000.0
2009-04-13 23:20:00,88.275,88.285,88.25,88.285,36200000.0
2009-04-13 23:25:00,88.285,88.285,88.219,88.285,170800000.0
2009-04-13 23:30:00,88.245,88.285,88.23,88.255,57000000.0
2009-04-13 23:35:00,88.245,88.28,88.245,88.275,119800000.0
2009-04-13 23:40:00,88.275,88.32,88.275,88.32,296800000.0
2009-04-13 23:45:00,88.32,88.32,88.28,88.285,160000000.0
2009-04-13 23:50:00,88.285,88.33,88.285,88.315,123400000.0
2009-04-13 23:55:00,88.315,88.32,88.28,88.29,145400000.0
2009-04-14 00:00:00,88.3,88.315,88.265,88.3,220600000.0
2009-04-14 00:05:00,88.29,88.315,88.255,88.284,502800000.0
2009-04-14 00:10:00,88.295,88.295,88.275,88.28,175600000.0
2009-04-14 00:15:00,88.28,88.31,88.255,88.295,477400000.0
2009-04-14 00:20:00,88.295,88.3,88.285,88.29,164200000.0
2009-04-14 00:25:00,88.29,88.29,88.248,88.28,315200000.0
2009-04-14 00:30:00,88.285,88.335,88.28,88.32,141600000.0
2009-04-14 00:35:00,88.315,88.315,88.26,88.26,219400000.0
2009-04-14 00:40:00,88.25,88.3,88.24,88.3,619800000.0
2009-04-14 00:45:00,88.3,88.315,88.29,88.305,351400000.0
2009-04-14 00:50:00,88.305,88.32,88.305,88.31,149400000.0
2009-04-14 00:55:00,88.315,88.315,88.26,88.275,549800000.0
2009-04-14 01:00:00,88.275,88.335,88.265,88.32,410400000.0
2009-04-14 01:05:00,88.32,88.37,88.32,88.37,298100000.0
2009-04-14 01:10:00,88.365,88.405,88.36,88.375,453200000.0
2009-04-14 01:15:00,88.365,88.395,88.35,88.395,718200000.0
2009-04-14 01:20:00,88.395,88.395,88.335,88.34,856400000.0
2009-04-14 01:25:00,88.34,88.365,88.325,88.345,683600000.0
2009-04-14 01:30:00,88.37,88.405,88.32,88.4,813000000.0
2009-04-14 01:35:00,88.4,88.475,88.39,88.425,838000000.0
2009-04-14 01:40:00,88.425,88.595,88.425,88.585,820000000.0
2009-04-14 01:45:00,88.58,88.635,88.525,88.625,1137800000.0
2009-04-14 01:50:00,88.625,88.65,88.52,88.555,1129600000.0
2009-04-14 01:55:00,88.555,88.565,88.525,88.53,736800000.0
2009-04-14 02:00:00,88.53,88.545,88.455,88.465,783600000.0
2009-04-14 02:05:00,88.455,88.465,88.395,88.42,1409400000.0
2009-04-14 02:10:00,88.425,88.465,88.375,88.405,674000000.0
2009-04-14 02:15:00,88.41,88.415,88.31,88.325,1058400000.0
2009-04-14 02:20:00,88.325,88.39,88.315,88.335,1102600000.0
2009-04-14 02:25:00,88.335,88.34,88.22,88.235,704400000.0
2009-04-14 02:30:00,88.235,88.315,88.21,88.275,974600000.0
2009-04-14 02:35:00,88.275,88.33,88.26,88.31,389000000.0
2009-04-14 02:40:00,88.305,88.32,88.225,88.305,1141000000.0
2009-04-14 02:45:00,88.315,88.345,88.24,88.25,865300000.0
2009-04-14 02:50:00,88.26,88.36,88.245,88.315,802200000.0
2009-04-14 02:55:00,88.315,88.315,88.12,88.19,850800000.0
2009-04-14 03:00:00,88.19,88.19,87.945,88.095,1044300000.0
2009-04-14 03:05:00,88.095,88.165,88.085,88.145,445800000.0
2009-04-14 03:10:00,88.14,88.14,88.095,88.12,273800000.0
2009-04-14 03:15:00,88.12,88.125,88.08,88.105,434600000.0
2009-04-14 03:20:00,88.11,88.135,88.015,88.035,402800000.0
2009-04-14 03:25:00,88.045,88.065,87.935,88.005,934600000.0
2009-04-14 03:30:00,88.0,88.0,87.905,87.92,856400000.0
2009-04-14 03:35:00,87.925,88.015,87.91,87.98,556000000.0
2009-04-14 03:40:00,87.98,88.005,87.94,87.95,493000000.0
2009-04-14 03:45:00,87.945,87.95,87.865,87.87,855000000.0
2009-04-14 03:50:00,87.865,87.88,87.775,87.825,1142400000.0
2009-04-14 03:55:00,87.825,87.95,87.82,87.915,618000000.0
2009-04-14 04:00:00,87.915,87.99,87.845,87.985,688400000.0
2009-04-14 04:05:00,87.995,88.03,87.94,87.945,564000000.0
2009-04-14 04:10:00,87.945,87.95,87.895,87.935,333600000.0
2009-04-14 04:15:00,87.935,88.03,87.915,88.02,604800000.0
2009-04-14 04:20:00,88.02,88.02,87.925,87.925,521800000.0
2009-04-14 04:25:00,87.93,87.935,87.78,87.84,786400000.0
2009-04-14 04:30:00,87.84,87.845,87.705,87.705,927600000.0
2009-04-14 04:35:00,87.705,87.835,87.705,87.83,677800000.0
2009-04-14 04:40:00,87.82,87.905,87.78,87.88,586600000.0
2009-04-14 04:45:00,87.88,87.9,87.78,87.78,549200000.0
2009-04-14 04:50:00,87.79,87.85,87.78,87.785,677000000.0
2009-04-14 04:55:00,87.8,87.84,87.785,87.835,333800000.0
2009-04-14 05:00:00,87.835,87.9,87.815,87.885,498200000.0
2009-04-14 05:05:00,87.88,87.9,87.84,87.865,215800000.0
2009-04-14 05:10:00,87.865,87.87,87.825,87.86,247400000.0
2009-04-14 05:15:00,87.86,87.89,87.845,87.87,321600000.0
2009-04-14 05:20:00,87.87,87.915,87.855,87.865,314200000.0
2009-04-14 05:25:00,87.86,87.9,87.845,87.9,371800000.0
2009-04-14 05:30:00,87.855,87.965,87.85,87.925,330000000.0
2009-04-14 05:35:00,87.925,87.97,87.89,87.925,394200000.0
2009-04-14 05:40:00,87.925,87.98,87.925,87.975,269600000.0
2009-04-14 05:45:00,87.975,88.01,87.96,87.98,368000000.0
2009-04-14 05:50:00,87.98,87.98,87.89,87.92,498400000.0
2009-04-14 05:55:00,87.92,87.93,87.895,87.895,280000000.0
2009-04-14 06:00:00,87.9,87.925,87.895,87.91,135000000.0
2009-04-14 06:05:00,87.91,87.96,87.905,87.925,231600000.0
2009-04-14 06:10:00,87.915,88.015,87.915,88.015,225400000.0
2009-04-14 06:15:00,88.015,88.015,87.98,87.98,104600000.0
2009-04-14 06:20:00,87.975,87.995,87.93,87.985,317800000.0
2009-04-14 06:25:00,87.985,88.025,87.98,88.02,221800000.0
2009-04-14 06:30:00,88.03,88.06,88.0,88.01,406200000.0
2009-04-14 06:35:00,88.01,88.01,87.96,87.965,226400000.0
2009-04-14 06:40:00,87.965,87.98,87.922,87.922,318200000.0
2009-04-14 06:45:00,87.97,88.0,87.97,87.985,213400000.0
2009-04-14 06:50:00,87.98,87.985,87.96,87.97,252800000.0
2009-04-14 06:55:00,87.98,88.035,87.965,88.035,240800000.0
2009-04-14 07:00:00,88.03,88.115,88.03,88.095,327200000.0
2009-04-14 07:05:00,88.095,88.105,88.045,88.05,440000000.0
2009-04-14 07:10:00,88.045,88.095,88.025,88.07,301400000.0
2009-04-14 07:15:00,88.07,88.07,87.995,88.02,299400000.0
2009-04-14 07:20:00,88.01,88.055,87.985,88.025,289400000.0
2009-04-14 07:25:00,88.035,88.035,87.935,87.94,371000000.0
2009-04-14 07:30:00,87.945,88.0,87.94,87.995,223400000.0
2009-04-14 07:35:00,88.0,88.005,87.885,87.895,327800000.0
2009-04-14 07:40:00,87.9,87.945,87.895,87.935,266600000.0
2009-04-14 07:45:00,87.93,87.95,87.885,87.91,437800000.0
2009-04-14 07:50:00,87.915,87.955,87.88,87.94,446800000.0
2009-04-14 07:55:00,87.94,87.98,87.895,87.945,566200000.0
2009-04-14 08:00:00,87.94,87.94,87.865,87.88,528400000.0
2009-04-14 08:05:00,87.88,87.89,87.825,87.84,608400000.0
2009-04-14 08:10:00,87.84,87.855,87.77,87.8,959000000.0
2009-04-14 08:15:00,87.79,87.795,87.59,87.61,981600000.0
2009-04-14 08:20:00,87.605,87.635,87.55,87.61,1241000000.0
2009-04-14 08:25:00,87.61,87.625,87.555,87.6,755800000.0
2009-04-14 08:30:00,87.6,87.67,87.53,87.67,1236000000.0
2009-04-14 08:35:00,87.675,87.715,87.65,87.66,1055400000.0
2009-04-14 08:40:00,87.66,87.71,87.585,87.645,949200000.0
2009-04-14 08:45:00,87.66,87.685,87.55,87.635,1451200000.0
2009-04-14 08:50:00,87.635,87.665,87.575,87.655,1087200000.0
2009-04-14 08:55:00,87.645,87.645,87.555,87.585,718200000.0
2009-04-14 09:00:00,87.585,87.61,87.34,87.345,1379800000.0
2009-04-14 09:05:00,87.34,87.43,87.24,87.28,1886600000.0
2009-04-14 09:10:00,87.29,87.38,87.25,87.35,1272800000.0
2009-04-14 09:15:00,87.365,87.43,87.285,87.42,1535800000.0
2009-04-14 09:20:00,87.42,87.46,87.37,87.395,1152600000.0
2009-04-14 09:25:00,87.395,87.465,87.38,87.41,937000000.0
2009-04-14 09:30:00,87.41,87.42,87.365,87.41,1138000000.0
2009-04-14 09:35:00,87.41,87.42,87.36,87.4,1209200000.0
2009-04-14 09:40:00,87.4,87.47,87.365,87.405,1081600000.0
2009-04-14 09:45:00,87.41,87.515,87.41,87.5,1519000000.0
2009-04-14 09:50:00,87.505,87.525,87.45,87.52,1131000000.0
2009-04-14 09:55:00,87.515,87.53,87.305,87.32,1244800000.0
2009-04-14 10:00:00,87.32,87.44,87.31,87.395,981200000.0
2009-04-14 10:05:00,87.4,87.445,87.335,87.4,1175200000.0
2009-04-14 10:10:00,87.39,87.39,87.25,87.265,1372800000.0
2009-04-14 10:15:00,87.265,87.275,87.205,87.24,995800000.0
2009-04-14 10:20:00,87.245,87.3,87.21,87.25,1184200000.0
2009-04-14 10:25:00,87.25,87.295,87.25,87.285,775400000.0
2009-04-14 10:30:00,87.285,87.325,87.28,87.295,640800000.0
2009-04-14 10:35:00,87.295,87.31,87.25,87.265,559600000.0
2009-04-14 10:40:00,87.27,87.27,87.16,87.185,687200000.0
2009-04-14 10:45:00,87.155,87.195,87.12,87.195,739800000.0
2009-04-14 10:50:00,87.195,87.25,87.18,87.24,731200000.0
2009-04-14 10:55:00,87.25,87.28,87.17,87.245,920800000.0
2009-04-14 11:00:00,87.25,87.295,87.21,87.26,818200000.0
2009-04-14 11:05:00,87.255,87.27,87.195,87.21,348000000.0
2009-04-14 11:10:00,87.23,87.265,87.205,87.265,862600000.0
2009-04-14 11:15:00,87.26,87.315,87.25,87.31,492400000.0
2009-04-14 11:20:00,87.31,87.33,87.245,87.29,556000000.0
2009-04-14 11:25:00,87.28,87.305,87.27,87.29,343400000.0
2009-04-14 11:30:00,87.29,87.3,87.245,87.255,590000000.0
2009-04-14 11:35:00,87.255,87.31,87.23,87.29,755400000.0
2009-04-14 11:40:00,87.285,87.36,87.265,87.36,762800000.0
2009-04-14 11:45:00,87.355,87.465,87.33,87.44,821200000.0
2009-04-14 11:50:00,87.44,87.495,87.425,87.435,1159400000.0
2009-04-14 11:55:00,87.435,87.495,87.415,87.44,978400000.0
2009-04-14 12:00:00,87.44,87.48,87.405,87.425,805200000.0
2009-04-14 12:05:00,87.425,87.465,87.39,87.41,1061400000.0
2009-04-14 12:10:00,87.41,87.43,87.38,87.425,945800000.0
2009-04-14 12:15:00,87.425,87.47,87.385,87.425,1224599999.0
2009-04-14 12:20:00,87.435,87.48,87.405,87.435,1275800001.0
2009-04-14 12:25:00,87.43,87.43,87.295,87.31,1391600000.0
2009-04-14 12:30:00,87.305,87.345,87.26,87.275,1158800000.0
2009-04-14 12:35:00,87.27,87.355,87.27,87.27,913100000.0
2009-04-14 12:40:00,87.27,87.385,87.265,87.385,964000000.0
2009-04-14 12:45:00,87.38,87.395,87.32,87.34,1033200000.0
2009-04-14 12:50:00,87.34,87.4,87.33,87.39,514000000.0
2009-04-14 12:55:00,87.405,87.46,87.385,87.42,930000000.0
2009-04-14 13:00:00,87.41,87.42,87.325,87.385,902100000.0
2009-04-14 13:05:00,87.385,87.43,87.365,87.425,620000000.0
2009-04-14 13:10:00,87.43,87.46,87.39,87.405,615000000.0
2009-04-14 13:15:00,87.41,87.425,87.39,87.4,563800000.0
2009-04-14 13:20:00,87.4,87.4,87.34,87.365,510000000.0
2009-04-14 13:25:00,87.365,87.37,87.33,87.33,323800000.0
2009-04-14 13:30:00,87.32,87.335,87.285,87.33,683000000.0
2009-04-14 13:35:00,87.335,87.345,87.24,87.3,637000000.0
2009-04-14 13:40:00,87.3,87.365,87.275,87.34,671200000.0
2009-04-14 13:45:00,87.335,87.37,87.3,87.37,457800000.0
2009-04-14 13:50:00,87.37,87.405,87.315,87.395,718200000.0
2009-04-14 13:55:00,87.4,87.425,87.36,87.42,749600000.0
2009-04-14 14:00:00,87.415,87.425,87.37,87.39,455800000.0
2009-04-14 14:05:00,87.39,87.445,87.355,87.44,811000000.0
2009-04-14 14:10:00,87.44,87.525,87.41,87.48,756000000.0
2009-04-14 14:15:00,87.48,87.495,87.35,87.405,1032200000.0
2009-04-14 14:20:00,87.4,87.45,87.33,87.425,1075000000.0
2009-04-14 14:25:00,87.43,87.435,87.28,87.365,1185600000.0
2009-04-14 14:30:00,87.355,87.36,87.025,87.145,1764400000.0
2009-04-14 14:35:00,87.15,87.2,86.945,86.995,1565500000.0
2009-04-14 14:40:00,86.99,87.16,86.985,87.065,1671800000.0
2009-04-14 14:45:00,87.06,87.135,87.04,87.115,1657000000.0
2009-04-14 14:50:00,87.115,87.115,86.785,86.845,1828000000.0
2009-04-14 14:55:00,86.85,86.9,86.7,86.89,1860600000.0
2009-04-14 15:00:00,86.89,87.025,86.875,86.95,1466800000.0
2009-04-14 15:05:00,86.95,87.015,86.95,86.99,1033200000.0
2009-04-14 15:10:00,86.99,87.05,86.965,87.04,1203000000.0
2009-04-14 15:15:00,87.04,87.105,87.03,87.06,1016800000.0
2009-04-14 15:20:00,87.06,87.155,87.04,87.04,1129000000.0
2009-04-14 15:25:00,87.04,87.11,87.035,87.055,834800000.0
2009-04-14 15:30:00,87.05,87.065,86.98,87.005,1286400000.0
2009-04-14 15:35:00,87.015,87.015,86.93,87.005,1157800000.0
2009-04-14 15:40:00,87.005,87.05,86.945,87.01,1307200000.0
2009-04-14 15:45:00,87.01,87.01,86.82,86.86,1695700001.0
2009-04-14 15:50:00,86.86,86.915,86.805,86.815,1770200000.0
2009-04-14 15:55:00,86.815,87.065,86.8,87.005,2017000000.0
2009-04-14 16:00:00,87.01,87.16,87.01,87.12,1423200000.0
2009-04-14 16:05:00,87.12,87.145,86.995,87.035,1426800000.0
2009-04-14 16:10:00,87.035,87.065,86.95,86.95,1106000000.0
2009-04-14 16:15:00,86.95,86.95,86.87,86.9,918200000.0
2009-04-14 16:20:00,86.91,87.005,86.895,86.945,1180200000.0
2009-04-14 16:25:00,86.945,86.99,86.91,86.93,948000000.0
2009-04-14 16:30:00,86.925,87.075,86.925,86.985,1650200000.0
2009-04-14 16:35:00,86.99,87.015,86.91,87.015,1183000000.0
2009-04-14 16:40:00,87.015,87.03,86.95,87.005,1061400000.0
2009-04-14 16:45:00,87.005,87.02,86.955,87.005,827600000.0
2009-04-14 16:50:00,87.005,87.01,86.96,86.965,529800000.0
2009-04-14 16:55:00,86.965,86.98,86.89,86.905,1303800000.0
2009-04-14 17:00:00,86.895,87.115,86.885,87.1,1464200000.0
2009-04-14 17:05:00,87.09,87.13,87.02,87.1,1086000000.0
2009-04-14 17:10:00,87.095,87.095,86.945,86.98,943200000.0
2009-04-14 17:15:00,86.98,87.11,86.975,87.01,1239000000.0
2009-04-14 17:20:00,87.01,87.015,86.895,86.92,1214600000.0
2009-04-14 17:25:00,86.92,86.98,86.845,86.89,1126400000.0
2009-04-14 17:30:00,86.895,87.0,86.87,86.96,1091400000.0
2009-04-14 17:35:00,86.965,87.0,86.955,86.99,742000000.0
2009-04-14 17:40:00,86.995,87.015,86.96,86.99,709400000.0
2009-04-14 17:45:00,86.995,87.165,86.99,87.15,847600000.0
2009-04-14 17:50:00,87.14,87.185,87.01,87.045,974600000.0
2009-04-14 17:55:00,87.045,87.07,86.975,87.0,926400000.0
2009-04-14 18:00:00,86.995,87.045,86.965,86.995,1050400000.0
2009-04-14 18:05:00,87.0,87.15,86.94,87.025,1049200000.0
2009-04-14 18:10:00,87.035,87.075,86.89,86.895,1525600000.0
2009-04-14 18:15:00,86.89,87.03,86.885,87.015,1181600000.0
2009-04-14 18:20:00,87.02,87.055,86.98,87.045,683800000.0
2009-04-14 18:25:00,87.05,87.07,87.0,87.045,842800000.0
2009-04-14 18:30:00,87.04,87.16,87.035,87.13,1136000000.0
2009-04-14 18:35:00,87.135,87.135,87.015,87.04,634100000.0
2009-04-14 18:40:00,87.045,87.045,86.92,86.96,763000000.0
2009-04-14 18:45:00,86.96,86.97,86.875,86.89,887600000.0
2009-04-14 18:50:00,86.895,86.99,86.895,86.93,599800000.0
2009-04-14 18:55:00,86.93,86.975,86.855,86.94,1211600000.0
2009-04-14 19:00:00,86.94,86.99,86.795,86.8,1305000000.0
2009-04-14 19:05:00,86.795,86.87,86.755,86.84,1223600000.0
2009-04-14 19:10:00,86.84,86.85,86.75,86.845,1130800000.0
2009-04-14 19:15:00,86.85,86.925,86.85,86.87,1170000000.0
2009-04-14 19:20:00,86.875,86.93,86.82,86.915,811600000.0
2009-04-14 19:25:00,86.915,86.965,86.875,86.925,838200000.0
2009-04-14 19:30:00,86.925,86.96,86.91,86.955,965200000.0
2009-04-14 19:35:00,86.945,87.005,86.92,86.985,1123800000.0
2009-04-14 19:40:00,86.985,87.065,86.97,87.05,1399400000.0
2009-04-14 19:45:00,87.05,87.095,87.01,87.04,839800000.0
2009-04-14 19:50:00,87.04,87.085,86.98,86.99,775800000.0
2009-04-14 19:55:00,86.99,86.99,86.935,86.945,759000000.0
2009-04-14 20:00:00,86.945,86.96,86.92,86.945,705800000.0
2009-04-14 20:05:00,86.945,86.955,86.85,86.87,805200000.0
2009-04-14 20:10:00,86.86,86.94,86.85,86.925,1026000000.0
2009-04-14 20:15:00,86.915,86.92,86.82,86.895,1108200000.0
2009-04-14 20:20:00,86.895,87.05,86.875,87.015,982000000.0
2009-04-14 20:25:00,87.02,87.03,86.965,86.985,847800000.0
2009-04-14 20:30:00,86.985,87.02,86.985,87.015,469000000.0
2009-04-14 20:35:00,87.02,87.02,86.95,86.985,667000000.0
2009-04-14 20:40:00,86.985,87.02,86.96,86.97,434600000.0
2009-04-14 20:45:00,86.975,87.025,86.955,86.99,591600000.0
2009-04-14 20:50:00,86.985,87.005,86.895,86.895,914400000.0
2009-04-14 20:55:00,86.91,87.015,86.905,87.01,992600000.0
2009-04-14 21:00:00,87.01,87.08,87.01,87.03,723800000.0
2009-04-14 21:05:00,87.025,87.03,86.945,86.955,513800000.0
2009-04-14 21:10:00,86.95,87.0,86.945,86.985,454200000.0
2009-04-14 21:15:00,86.985,87.02,86.965,86.99,566600000.0
2009-04-14 21:20:00,86.99,87.06,86.985,87.025,582200000.0
2009-04-14 21:25:00,87.03,87.03,86.93,86.975,570000000.0
2009-04-14 21:30:00,86.97,87.025,86.96,86.96,303400000.0
2009-04-14 21:35:00,86.95,87.005,86.94,86.975,349600000.0
2009-04-14 21:40:00,86.975,86.995,86.935,86.985,487800000.0
2009-04-14 21:45:00,86.985,87.0,86.95,86.985,584800000.0
2009-04-14 21:50:00,86.985,87.03,86.965,86.99,367800000.0
2009-04-14 21:55:00,86.985,86.99,86.925,86.965,529400000.0
2009-04-14 22:00:00,86.96,86.97,86.885,86.89,720400000.0
2009-04-14 22:05:00,86.9,86.91,86.885,86.895,397800000.0
2009-04-14 22:10:00,86.895,86.92,86.885,86.9,383200000.0
2009-04-14 22:15:00,86.9,86.97,86.89,86.955,532200000.0
2009-04-14 22:20:00,86.95,86.985,86.9,86.98,498800000.0
2009-04-14 22:25:00,86.97,87.01,86.965,87.0,383000000.0
2009-04-14 22:30:00,86.99,86.99,86.885,86.915,384200000.0
2009-04-14 22:35:00,86.92,86.97,86.92,86.95,301800000.0
2009-04-14 22:40:00,86.95,86.975,86.905,86.935,199800000.0
2009-04-14 22:45:00,86.935,86.965,86.935,86.955,210200000.0
2009-04-14 22:50:00,86.955,86.96,86.925,86.945,237200000.0
2009-04-14 22:55:00,86.945,86.945,86.895,86.91,194400000.0
2009-04-14 23:00:00,86.91,86.915,86.825,86.89,105200000.0
2009-04-14 23:05:00,86.873,86.885,86.695,86.745,290400000.0
2009-04-14 23:10:00,86.735,86.845,86.735,86.82,310400000.0
2009-04-14 23:15:00,86.82,86.86,86.79,86.845,168000000.0
2009-04-14 23:20:00,86.85,86.86,86.79,86.805,205400000.0
2009-04-14 23:25:00,86.805,86.825,86.77,86.81,156800000.0
2009-04-14 23:30:00,86.805,86.87,86.745,86.85,355900000.0
2009-04-14 23:35:00,86.85,86.87,86.815,86.845,322600000.0
2009-04-14 23:40:00,86.845,86.92,86.805,86.805,278400000.0
2009-04-14 23:45:00,86.805,86.835,86.79,86.83,322600000.0
2009-04-14 23:50:00,86.825,86.855,86.82,86.84,292200000.0
2009-04-14 23:55:00,86.84,86.88,86.825,86.865,167000000.0
2009-04-15 00:00:00,86.855,86.905,86.835,86.84,314600000.0
2009-04-15 00:05:00,86.84,86.885,86.83,86.855,202400000.0
2009-04-15 00:10:00,86.855,86.86,86.845,86.86,83200000.0
2009-04-15 00:15:00,86.855,86.885,86.855,86.885,156200000.0
2009-04-15 00:20:00,86.875,86.905,86.875,86.9,89800000.0
2009-04-15 00:25:00,86.895,86.945,86.885,86.945,220600000.0
2009-04-15 00:30:00,86.945,86.955,86.91,86.925,299400000.0
2009-04-15 00:35:00,86.925,86.96,86.925,86.94,142000000.0
2009-04-15 00:40:00,86.955,86.97,86.935,86.97,251600000.0
2009-04-15 00:45:00,86.97,87.0,86.945,86.96,310600000.0
2009-04-15 00:50:00,86.96,87.0,86.96,86.985,180200000.0
2009-04-15 00:55:00,86.985,87.035,86.985,87.035,362000000.0
2009-04-15 01:00:00,87.035,87.07,87.01,87.013,309400000.0
2009-04-15 01:05:00,87.015,87.035,86.98,86.99,133200000.0
2009-04-15 01:10:00,86.99,86.99,86.85,86.875,533200000.0
2009-04-15 01:15:00,86.875,86.95,86.875,86.93,285600000.0
2009-04-15 01:20:00,86.92,86.965,86.905,86.955,173600000.0
2009-04-15 01:25:00,86.97,86.97,86.92,86.94,487400000.0
2009-04-15 01:30:00,86.94,86.965,86.935,86.965,152000000.0
2009-04-15 01:35:00,86.97,87.02,86.97,87.0,314400000.0
2009-04-15 01:40:00,87.01,87.085,87.0,87.065,430600000.0
2009-04-15 01:45:00,87.065,87.085,87.02,87.03,294800000.0
2009-04-15 01:50:00,87.02,87.045,87.005,87.03,237200000.0
2009-04-15 01:55:00,87.03,87.05,86.976,87.045,242000000.0
2009-04-15 02:00:00,87.05,87.095,87.05,87.09,588800000.0
2009-04-15 02:05:00,87.085,87.1,86.99,87.03,1346800000.0
2009-04-15 02:10:00,87.045,87.11,87.015,87.105,854800000.0
2009-04-15 02:15:00,87.105,87.115,87.07,87.11,1271000000.0
2009-04-15 02:20:00,87.11,87.135,87.06,87.085,1472600000.0
2009-04-15 02:25:00,87.085,87.085,86.965,86.97,985200000.0
2009-04-15 02:30:00,86.98,86.99,86.875,86.91,1205400000.0
2009-04-15 02:35:00,86.915,86.935,86.885,86.895,817400000.0
2009-04-15 02:40:00,86.895,86.925,86.795,86.81,970800000.0
2009-04-15 02:45:00,86.815,86.845,86.74,86.795,978400000.0
2009-04-15 02:50:00,86.8,86.81,86.715,86.74,796200000.0
2009-04-15 02:55:00,86.72,86.735,86.63,86.69,1220800000.0
2009-04-15 03:00:00,86.695,86.78,86.67,86.76,1498000000.0
2009-04-15 03:05:00,86.75,86.845,86.74,86.815,1377800000.0
2009-04-15 03:10:00,86.81,86.825,86.715,86.74,1596400000.0
2009-04-15 03:15:00,86.74,86.76,86.695,86.73,1136800000.0
2009-04-15 03:20:00,86.735,86.735,86.645,86.65,878000000.0
2009-04-15 03:25:00,86.65,86.7,86.6,86.695,989200000.0
2009-04-15 03:30:00,86.695,86.695,86.535,86.59,1462400000.0
2009-04-15 03:35:00,86.59,86.62,86.565,86.6,563200000.0
2009-04-15 03:40:00,86.605,86.66,86.575,86.58,703600000.0
2009-04-15 03:45:00,86.585,86.655,86.525,86.575,1704600000.0
2009-04-15 03:50:00,86.58,86.61,86.515,86.58,1524000000.0
2009-04-15 03:55:00,86.59,86.59,86.525,86.57,943600000.0
2009-04-15 04:00:00,86.57,86.605,86.55,86.6,450200000.0
2009-04-15 04:05:00,86.6,86.615,86.555,86.575,923200000.0
2009-04-15 04:10:00,86.575,86.645,86.55,86.64,898400000.0
2009-04-15 04:15:00,86.64,86.655,86.565,86.57,989800000.0
2009-04-15 04:20:00,86.57,86.63,86.515,86.595,1169400000.0
2009-04-15 04:25:00,86.605,86.62,86.575,86.58,369800000.0
2009-04-15 04:30:00,86.575,86.595,86.47,86.485,350200000.0
2009-04-15 04:35:00,86.485,86.56,86.485,86.525,603000000.0
2009-04-15 04:40:00,86.525,86.53,86.375,86.385,712600000.0
2009-04-15 04:45:00,86.395,86.48,86.345,86.375,756400000.0
2009-04-15 04:50:00,86.38,86.505,86.37,86.445,609200000.0
2009-04-15 04:55:00,86.445,86.505,86.435,86.47,316600000.0
2009-04-15 05:00:00,86.465,86.525,86.455,86.515,299800000.0
2009-04-15 05:05:00,86.51,86.53,86.48,86.485,525800000.0
2009-04-15 05:10:00,86.495,86.53,86.475,86.48,542800000.0
2009-04-15 05:15:00,86.485,86.485,86.395,86.47,393200000.0
2009-04-15 05:20:00,86.475,86.48,86.415,86.42,406400000.0
2009-04-15 05:25:00,86.43,86.48,86.43,86.465,375000000.0
2009-04-15 05:30:00,86.465,86.475,86.455,86.46,143200000.0
2009-04-15 05:35:00,86.46,86.49,86.46,86.48,295800000.0
2009-04-15 05:40:00,86.475,86.48,86.45,86.46,197400000.0
2009-04-15 05:45:00,86.465,86.47,86.41,86.41,552400000.0
2009-04-15 05:50:00,86.41,86.43,86.35,86.415,918600000.0
2009-04-15 05:55:00,86.39,86.415,86.365,86.38,493200000.0
2009-04-15 06:00:00,86.375,86.395,86.345,86.385,574200000.0
2009-04-15 06:05:00,86.385,86.42,86.305,86.34,695800000.0
2009-04-15 06:10:00,86.335,86.355,86.305,86.335,514800000.0
2009-04-15 06:15:00,86.33,86.345,86.26,86.26,563800000.0
2009-04-15 06:20:00,86.275,86.275,86.16,86.26,985200000.0
2009-04-15 06:25:00,86.26,86.305,86.26,86.305,357800000.0
2009-04-15 06:30:00,86.3,86.305,86.125,86.145,763800000.0
2009-04-15 06:35:00,86.14,86.255,86.14,86.245,1190200000.0
2009-04-15 06:40:00,86.245,86.305,86.225,86.3,1143200000.0
2009-04-15 06:45:00,86.305,86.415,86.3,86.395,759000000.0
2009-04-15 06:50:00,86.38,86.38,86.27,86.305,809600000.0
2009-04-15 06:55:00,86.305,86.34,86.295,86.34,628000000.0
2009-04-15 07:00:00,86.34,86.395,86.33,86.36,790000000.0
2009-04-15 07:05:00,86.355,86.395,86.285,86.36,1315000000.0
2009-04-15 07:10:00,86.375,86.395,86.305,86.305,562600000.0
2009-04-15 07:15:00,86.315,86.34,86.3,86.315,511000000.0
2009-04-15 07:20:00,86.315,86.37,86.3,86.33,923800000.0
2009-04-15 07:25:00,86.33,86.42,86.295,86.42,1060000000.0
2009-04-15 07:30:00,86.42,86.465,86.39,86.46,608400000.0
2009-04-15 07:35:00,86.46,86.515,86.39,86.435,1350800000.0
2009-04-15 07:40:00,86.435,86.435,86.315,86.315,538600000.0
2009-04-15 07:45:00,86.315,86.32,86.26,86.29,639800000.0
2009-04-15 07:50:00,86.29,86.32,86.285,86.3,516600000.0
2009-04-15 07:55:00,86.305,86.315,86.26,86.29,652600000.0
2009-04-15 08:00:00,86.29,86.3,86.23,86.295,1245000000.0
2009-04-15 08:05:00,86.295,86.34,86.29,86.325,827000000.0
2009-04-15 08:10:00,86.32,86.34,86.29,86.29,741400000.0
2009-04-15 08:15:00,86.295,86.31,86.19,86.19,1086800000.0
2009-04-15 08:20:00,86.19,86.21,86.135,86.205,1272400000.0
2009-04-15 08:25:00,86.195,86.195,86.06,86.095,1613600000.0
2009-04-15 08:30:00,86.1,86.15,86.055,86.075,1054400000.0
2009-04-15 08:35:00,86.075,86.155,86.06,86.1,1064600000.0
2009-04-15 08:40:00,86.1,86.145,86.075,86.105,1372200000.0
2009-04-15 08:45:00,86.1,86.11,86.05,86.085,756600000.0
2009-04-15 08:50:00,86.08,86.13,86.04,86.09,783000000.0
2009-04-15 08:55:00,86.09,86.195,86.09,86.1,1103400000.0
2009-04-15 09:00:00,86.1,86.29,86.09,86.23,1332200000.0
2009-04-15 09:05:00,86.22,86.24,86.165,86.185,1476600000.0
2009-04-15 09:10:00,86.185,86.27,86.175,86.225,947600000.0
2009-04-15 09:15:00,86.225,86.33,86.205,86.31,1022200000.0
2009-04-15 09:20:00,86.31,86.37,86.26,86.305,1299500000.0
2009-04-15 09:25:00,86.305,86.31,86.19,86.2,1352400000.0
2009-04-15 09:30:00,86.205,86.205,86.09,86.095,1135000000.0
2009-04-15 09:35:00,86.095,86.1,86.055,86.08,1162200000.0
2009-04-15 09:40:00,86.08,86.22,86.08,86.155,971400000.0
2009-04-15 09:45:00,86.155,86.265,86.14,86.24,1251400000.0
2009-04-15 09:50:00,86.24,86.35,86.225,86.325,1540200000.0
2009-04-15 09:55:00,86.325,86.415,86.325,86.41,1065200000.0
2009-04-15 10:00:00,86.4,86.45,86.35,86.37,1246000000.0
2009-04-15 10:05:00,86.38,86.52,86.365,86.51,1503600000.0
2009-04-15 10:10:00,86.495,86.545,86.405,86.465,1488400000.0
2009-04-15 10:15:00,86.47,86.47,86.335,86.335,1235600000.0
2009-04-15 10:20:00,86.335,86.41,86.33,86.41,960400000.0
2009-04-15 10:25:00,86.41,86.43,86.36,86.4,805200000.0
2009-04-15 10:30:00,86.4,86.475,86.37,86.47,1054800000.0
2009-04-15 10:35:00,86.465,86.6,86.45,86.595,1070400000.0
2009-04-15 10:40:00,86.59,86.76,86.545,86.75,1303600000.0
2009-04-15 10:45:00,86.75,86.845,86.7,86.73,1604600000.0
2009-04-15 10:50:00,86.73,86.835,86.715,86.77,1882000000.0
2009-04-15 10:55:00,86.77,86.88,86.765,86.785,1976200000.0
2009-04-15 11:00:00,86.785,86.785,86.735,86.75,1409800000.0
2009-04-15 11:05:00,86.75,86.765,86.655,86.71,1521800000.0
2009-04-15 11:10:00,86.72,86.74,86.605,86.615,1299200000.0
2009-04-15 11:15:00,86.605,86.67,86.555,86.615,1416000000.0
2009-04-15 11:20:00,86.61,86.72,86.6,86.68,1413600000.0
2009-04-15 11:25:00,86.675,86.68,86.59,86.605,1155600000.0
2009-04-15 11:30:00,86.605,86.72,86.605,86.695,1598800000.0
2009-04-15 11:35:00,86.685,86.72,86.665,86.68,1466600000.0
2009-04-15 11:40:00,86.69,86.72,86.635,86.64,1102000000.0
2009-04-15 11:45:00,86.645,86.665,86.635,86.65,616000000.0
2009-04-15 11:50:00,86.65,86.7,86.62,86.695,977200000.0
2009-04-15 11:55:00,86.695,86.715,86.67,86.705,562000000.0
2009-04-15 12:00:00,86.7,86.705,86.675,86.695,390200000.0
2009-04-15 12:05:00,86.7,86.705,86.64,86.665,734200000.0
2009-04-15 12:10:00,86.67,86.77,86.67,86.71,926000000.0
2009-04-15 12:15:00,86.71,86.745,86.655,86.695,762200000.0
2009-04-15 12:20:00,86.7,86.76,86.68,86.71,693800000.0
2009-04-15 12:25:00,86.71,86.73,86.61,86.705,1361400000.0
2009-04-15 12:30:00,86.71,86.8,86.705,86.77,1065200000.0
2009-04-15 12:35:00,86.77,86.825,86.725,86.82,922000000.0
2009-04-15 12:40:00,86.815,87.015,86.815,86.95,1656299999.0
2009-04-15 12:45:00,86.955,86.96,86.895,86.935,1583900000.0
2009-04-15 12:50:00,86.935,86.955,86.89,86.905,1009200000.0
2009-04-15 12:55:00,86.895,86.905,86.84,86.875,1160400000.0
2009-04-15 13:00:00,86.875,86.9,86.83,86.84,778200000.0
2009-04-15 13:05:00,86.835,87.03,86.82,87.0,1533200000.0
2009-04-15 13:10:00,86.995,87.035,86.94,87.0,1112600000.0
2009-04-15 13:15:00,87.005,87.04,86.915,86.93,1242100000.0
2009-04-15 13:20:00,86.905,86.97,86.865,86.88,1269000000.0
2009-04-15 13:25:00,86.875,86.905,86.805,86.815,1242800000.0
2009-04-15 13:30:00,86.81,86.895,86.8,86.88,1218400000.0
2009-04-15 13:35:00,86.88,86.995,86.85,86.93,2054200000.0
2009-04-15 13:40:00,86.93,86.945,86.805,86.865,1863800000.0
2009-04-15 13:45:00,86.865,86.89,86.7,86.71,1519600000.0
2009-04-15 13:50:00,86.71,86.765,86.67,86.705,1305200000.0
2009-04-15 13:55:00,86.71,86.73,86.655,86.695,1503100000.0
2009-04-15 14:00:00,86.705,86.775,86.67,86.74,1236400000.0
2009-04-15 14:05:00,86.74,86.74,86.595,86.615,1514400000.0
2009-04-15 14:10:00,86.615,86.63,86.47,86.54,1259400000.0
2009-04-15 14:15:00,86.53,86.62,86.515,86.565,1055600000.0
2009-04-15 14:20:00,86.565,86.72,86.56,86.695,1032800000.0
2009-04-15 14:25:00,86.695,86.715,86.6,86.625,1342000000.0
2009-04-15 14:30:00,86.625,86.73,86.56,86.585,1714300000.0
2009-04-15 14:35:00,86.585,86.635,86.5,86.54,1829800000.0
2009-04-15 14:40:00,86.54,86.615,86.535,86.595,1188200000.0
2009-04-15 14:45:00,86.595,86.615,86.555,86.58,1021600000.0
2009-04-15 14:50:00,86.58,86.69,86.575,86.61,892800000.0
2009-04-15 14:55:00,86.605,86.65,86.605,86.62,950600000.0
2009-04-15 15:00:00,86.62,86.705,86.6,86.645,1276700000.0
2009-04-15 15:05:00,86.645,86.785,86.645,86.75,1477000000.0
2009-04-15 15:10:00,86.745,86.845,86.72,86.77,1775300000.0
2009-04-15 15:15:00,86.78,86.78,86.62,86.63,1653600000.0
2009-04-15 15:20:00,86.62,86.665,86.6,86.605,848000000.0
2009-04-15 15:25:00,86.61,86.635,86.58,86.61,1031800000.0
2009-04-15 15:30:00,86.6,86.635,86.5,86.52,1135400000.0
2009-04-15 15:35:00,86.52,86.585,86.495,86.57,1129200000.0
2009-04-15 15:40:00,86.575,86.71,86.575,86.695,1088200000.0
2009-04-15 15:45:00,86.7,86.715,86.63,86.655,928600000.0
2009-04-15 15:50:00,86.645,86.78,86.645,86.665,1494800000.0
2009-04-15 15:55:00,86.675,86.785,86.645,86.76,1130400000.0
2009-04-15 16:00:00,86.76,86.785,86.69,86.76,1152200000.0
2009-04-15 16:05:00,86.77,86.81,86.7,86.76,1308800000.0
2009-04-15 16:10:00,86.765,86.78,86.7,86.7,931800000.0
2009-04-15 16:15:00,86.7,86.78,86.7,86.78,750800000.0
2009-04-15 16:20:00,86.785,86.84,86.77,86.825,1132000000.0
2009-04-15 16:25:00,86.825,86.87,86.815,86.84,880600000.0
2009-04-15 16:30:00,86.845,86.845,86.705,86.745,849600000.0
2009-04-15 16:35:00,86.745,86.76,86.725,86.76,581200000.0
2009-04-15 16:40:00,86.765,86.8,86.72,86.77,652200000.0
2009-04-15 16:45:00,86.78,86.84,86.765,86.8,647400000.0
2009-04-15 16:50:00,86.8,86.8,86.72,86.76,802400000.0
2009-04-15 16:55:00,86.76,86.77,86.625,86.64,919600000.0
2009-04-15 17:00:00,86.645,86.685,86.59,86.61,683400000.0
2009-04-15 17:05:00,86.605,86.64,86.54,86.64,1000000000.0
2009-04-15 17:10:00,86.65,86.775,86.63,86.725,1126000000.0
2009-04-15 17:15:00,86.725,86.74,86.63,86.66,1151000000.0
2009-04-15 17:20:00,86.66,86.77,86.655,86.72,1254900000.0
2009-04-15 17:25:00,86.725,86.755,86.66,86.75,1387200000.0
2009-04-15 17:30:00,86.745,86.755,86.71,86.725,1058000000.0
2009-04-15 17:35:00,86.73,86.81,86.725,86.77,1136600000.0
2009-04-15 17:40:00,86.76,86.79,86.72,86.76,764000000.0
2009-04-15 17:45:00,86.76,86.795,86.715,86.72,861800000.0
2009-04-15 17:50:00,86.72,86.73,86.67,86.71,641200000.0
2009-04-15 17:55:00,86.715,86.77,86.685,86.75,556200000.0
2009-04-15 18:00:00,86.75,86.765,86.705,86.705,542800000.0
2009-04-15 18:05:00,86.71,86.775,86.695,86.72,514000000.0
2009-04-15 18:10:00,86.72,86.84,86.705,86.725,907200000.0
2009-04-15 18:15:00,86.73,86.79,86.715,86.785,806400000.0
2009-04-15 18:20:00,86.78,86.845,86.74,86.75,1036800000.0
2009-04-15 18:25:00,86.755,86.845,86.73,86.84,1107000000.0
2009-04-15 18:30:00,86.84,86.89,86.82,86.825,792800000.0
2009-04-15 18:35:00,86.825,86.905,86.825,86.86,657800000.0
2009-04-15 18:40:00,86.855,86.87,86.84,86.85,632200000.0
2009-04-15 18:45:00,86.84,86.91,86.84,86.9,846000000.0
2009-04-15 18:50:00,86.9,86.94,86.89,86.91,1027200000.0
2009-04-15 18:55:00,86.915,86.975,86.905,86.915,921400000.0
2009-04-15 19:00:00,86.925,86.945,86.845,86.845,664000000.0
2009-04-15 19:05:00,86.87,86.87,86.78,86.8,602800000.0
2009-04-15 19:10:00,86.805,86.835,86.8,86.835,707200000.0
2009-04-15 19:15:00,86.835,86.895,86.835,86.835,518200000.0
2009-04-15 19:20:00,86.84,86.85,86.715,86.745,887200000.0
2009-04-15 19:25:00,86.74,86.76,86.685,86.705,797000000.0
2009-04-15 19:30:00,86.7,86.735,86.69,86.715,619400000.0
2009-04-15 19:35:00,86.71,86.745,86.675,86.695,731200000.0
2009-04-15 19:40:00,86.695,86.695,86.605,86.645,701400000.0
2009-04-15 19:45:00,86.64,86.665,86.585,86.605,584400000.0
2009-04-15 19:50:00,86.61,86.615,86.47,86.485,986600000.0
2009-04-15 19:55:00,86.48,86.625,86.48,86.625,796200000.0
2009-04-15 20:00:00,86.625,86.8,86.6,86.745,1126200000.0
2009-04-15 20:05:00,86.73,86.8,86.68,86.78,910000000.0
2009-04-15 20:10:00,86.78,86.82,86.71,86.715,690600000.0
2009-04-15 20:15:00,86.715,86.73,86.635,86.64,611400000.0
2009-04-15 20:20:00,86.635,86.665,86.625,86.65,782600000.0
2009-04-15 20:25:00,86.65,86.665,86.565,86.61,345800000.0
2009-04-15 20:30:00,86.6,86.7,86.58,86.69,402200000.0
2009-04-15 20:35:00,86.685,86.715,86.62,86.625,507200000.0
2009-04-15 20:40:00,86.615,86.65,86.615,86.635,456200000.0
2009-04-15 20:45:00,86.63,86.69,86.625,86.69,602600000.0
2009-04-15 20:50:00,86.685,86.72,86.665,86.665,247800000.0
2009-04-15 20:55:00,86.665,86.705,86.635,86.705,450600000.0
2009-04-15 21:00:00,86.705,86.73,86.65,86.66,553600000.0
2009-04-15 21:05:00,86.665,86.68,86.595,86.605,431000000.0
2009-04-15 21:10:00,86.61,86.665,86.595,86.63,438400000.0
2009-04-15 21:15:00,86.635,86.77,86.615,86.77,642200000.0
2009-04-15 21:20:00,86.765,86.82,86.715,86.74,541000000.0
2009-04-15 21:25:00,86.75,86.77,86.655,86.66,597000000.0
2009-04-15 21:30:00,86.665,86.69,86.66,86.675,536400000.0
2009-04-15 21:35:00,86.68,86.745,86.665,86.735,509200000.0
2009-04-15 21:40:00,86.74,86.845,86.74,86.765,852600000.0
2009-04-15 21:45:00,86.77,86.82,86.75,86.79,513800000.0
2009-04-15 21:50:00,86.79,86.89,86.79,86.865,822600000.0
2009-04-15 21:55:00,86.865,86.92,86.85,86.855,852200000.0
2009-04-15 22:00:00,86.855,86.895,86.805,86.885,512000000.0
2009-04-15 22:05:00,86.895,87.005,86.875,86.99,561400000.0
2009-04-15 22:10:00,86.99,87.02,86.96,86.97,863000000.0
2009-04-15 22:15:00,86.97,87.005,86.955,87.005,513600000.0
2009-04-15 22:20:00,86.995,87.005,86.96,86.975,457200000.0
2009-04-15 22:25:00,86.975,87.03,86.96,86.975,686000000.0
2009-04-15 22:30:00,86.97,86.97,86.935,86.95,789600000.0
2009-04-15 22:35:00,86.955,86.97,86.905,86.945,202800000.0
2009-04-15 22:40:00,86.935,86.953,86.906,86.94,416400000.0
2009-04-15 22:45:00,86.945,86.955,86.92,86.94,400000000.0
2009-04-15 22:50:00,86.94,86.945,86.865,86.895,589000000.0
2009-04-15 22:55:00,86.9,86.93,86.9,86.93,143200000.0
2009-04-15 23:00:00,86.93,86.97,86.91,86.97,49400000.0
2009-04-15 23:05:00,86.965,86.97,86.94,86.945,104200000.0
2009-04-15 23:10:00,86.945,87.02,86.945,86.97,165200000.0
2009-04-15 23:15:00,86.955,86.965,86.925,86.96,130400000.0
2009-04-15 23:20:00,86.96,86.96,86.915,86.96,45800000.0
2009-04-15 23:25:00,86.955,86.96,86.935,86.96,221400000.0
2009-04-15 23:30:00,86.96,86.965,86.905,86.905,181400000.0
2009-04-15 23:35:00,86.893,86.95,86.893,86.915,125800000.0
2009-04-15 23:40:00,86.915,86.925,86.835,86.875,157800000.0
2009-04-15 23:45:00,86.88,86.88,86.805,86.86,69800000.0
2009-04-15 23:50:00,86.865,86.87,86.835,86.86,253400000.0
2009-04-15 23:55:00,86.875,86.885,86.814,86.823,246400000.0
2009-04-16 00:00:00,86.865,86.875,86.8,86.805,245000000.0
2009-04-16 00:05:00,86.815,86.845,86.795,86.8,367200000.0
2009-04-16 00:10:00,86.8,86.81,86.78,86.785,356400000.0
2009-04-16 00:15:00,86.785,86.805,86.76,86.785,469400000.0
2009-04-16 00:20:00,86.785,86.82,86.77,86.805,393200000.0
2009-04-16 00:25:00,86.8,86.815,86.775,86.8,191200000.0
2009-04-16 00:30:00,86.805,86.815,86.785,86.795,87400000.0
2009-04-16 00:35:00,86.79,86.86,86.785,86.86,140800000.0
2009-04-16 00:40:00,86.865,86.88,86.84,86.86,252800000.0
2009-04-16 00:45:00,86.865,86.88,86.825,86.83,165200000.0
2009-04-16 00:50:00,86.83,86.83,86.795,86.795,226400000.0
2009-04-16 00:55:00,86.795,86.85,86.795,86.83,207200000.0
2009-04-16 01:00:00,86.83,86.88,86.735,86.735,553600000.0
2009-04-16 01:05:00,86.74,86.82,86.71,86.815,474800000.0
2009-04-16 01:10:00,86.815,86.835,86.775,86.775,224000000.0
2009-04-16 01:15:00,86.775,86.78,86.735,86.745,119600000.0
2009-04-16 01:20:00,86.745,86.78,86.74,86.775,141000000.0
2009-04-16 01:25:00,86.775,86.86,86.775,86.83,314800000.0
2009-04-16 01:30:00,86.83,86.855,86.8,86.84,529600000.0
2009-04-16 01:35:00,86.845,86.87,86.83,86.83,179800000.0
2009-04-16 01:40:00,86.83,86.875,86.82,86.85,409200000.0
2009-04-16 01:45:00,86.845,86.845,86.817,86.817,248400000.0
2009-04-16 01:50:00,86.82,86.845,86.765,86.765,547600000.0
2009-04-16 01:55:00,86.765,86.84,86.76,86.84,887600000.0
2009-04-16 02:00:00,86.835,86.95,86.835,86.895,809500000.0
2009-04-16 02:05:00,86.895,86.96,86.895,86.935,502300000.0
2009-04-16 02:10:00,86.945,86.96,86.93,86.935,255800000.0
2009-04-16 02:15:00,86.935,87.035,86.935,86.97,906200000.0
2009-04-16 02:20:00,86.975,87.115,86.975,87.09,1578400000.0
2009-04-16 02:25:00,87.1,87.13,87.06,87.07,820800000.0
2009-04-16 02:30:00,87.065,87.11,87.06,87.075,798600000.0
2009-04-16 02:35:00,87.08,87.095,87.04,87.085,388400000.0
2009-04-16 02:40:00,87.075,87.075,87.015,87.035,861800000.0
2009-04-16 02:45:00,87.04,87.135,87.025,87.13,576200000.0
2009-04-16 02:50:00,87.135,87.27,87.13,87.145,1443400000.0
2009-04-16 02:55:00,87.145,87.235,87.135,87.21,1595600000.0
2009-04-16 03:00:00,87.21,87.225,87.165,87.165,551600000.0
2009-04-16 03:05:00,87.16,87.185,87.145,87.155,804400000.0
2009-04-16 03:10:00,87.15,87.165,87.105,87.135,555800000.0
2009-04-16 03:15:00,87.135,87.155,87.005,87.03,650600000.0
2009-04-16 03:20:00,87.015,87.075,87.015,87.06,519800000.0
2009-04-16 03:25:00,87.06,87.075,87.035,87.075,763000000.0
2009-04-16 03:30:00,87.07,87.14,87.06,87.135,570400000.0
2009-04-16 03:35:00,87.135,87.14,87.1,87.105,916200000.0
2009-04-16 03:40:00,87.105,87.105,87.055,87.065,410600000.0
2009-04-16 03:45:00,87.065,87.145,87.05,87.08,432200000.0
2009-04-16 03:50:00,87.08,87.1,87.04,87.06,427000000.0
2009-04-16 03:55:00,87.06,87.105,87.03,87.04,1283600000.0
2009-04-16 04:00:00,87.04,87.04,86.695,86.82,1595600000.0
2009-04-16 04:05:00,86.815,86.925,86.755,86.755,1156400000.0
2009-04-16 04:10:00,86.755,86.865,86.71,86.845,1319600000.0
2009-04-16 04:15:00,86.845,86.855,86.81,86.83,950000000.0
2009-04-16 04:20:00,86.82,86.83,86.695,86.715,1140400000.0
2009-04-16 04:25:00,86.725,86.755,86.63,86.75,977400000.0
2009-04-16 04:30:00,86.75,86.75,86.66,86.695,742600000.0
2009-04-16 04:35:00,86.695,86.755,86.6,86.62,872600000.0
2009-04-16 04:40:00,86.62,86.63,86.535,86.545,944800000.0
2009-04-16 04:45:00,86.535,86.635,86.535,86.63,1133000000.0
2009-04-16 04:50:00,86.635,86.705,86.625,86.635,791200000.0
2009-04-16 04:55:00,86.635,86.7,86.575,86.595,943600000.0
2009-04-16 05:00:00,86.595,86.65,86.57,86.58,720200000.0
2009-04-16 05:05:00,86.575,86.69,86.575,86.68,511800000.0
2009-04-16 05:10:00,86.675,86.735,86.67,86.72,906800000.0
2009-04-16 05:15:00,86.725,86.74,86.675,86.695,759800000.0
2009-04-16 05:20:00,86.69,86.705,86.67,86.69,424600000.0
2009-04-16 05:25:00,86.69,86.765,86.69,86.765,455800000.0
2009-04-16 05:30:00,86.765,86.82,86.73,86.815,597800000.0
2009-04-16 05:35:00,86.81,86.835,86.805,86.81,227600000.0
2009-04-16 05:40:00,86.805,86.845,86.77,86.77,732000000.0
2009-04-16 05:45:00,86.77,86.78,86.67,86.71,887200000.0
2009-04-16 05:50:00,86.705,86.74,86.64,86.655,1052400000.0
2009-04-16 05:55:00,86.66,86.72,86.66,86.69,1004200000.0
2009-04-16 06:00:00,86.69,86.755,86.64,86.745,954600000.0
2009-04-16 06:05:00,86.745,86.815,86.73,86.745,811800000.0
2009-04-16 06:10:00,86.74,86.74,86.67,86.675,507400000.0
2009-04-16 06:15:00,86.67,86.685,86.655,86.66,664400000.0
2009-04-16 06:20:00,86.675,86.745,86.67,86.73,553400000.0
2009-04-16 06:25:00,86.735,86.775,86.69,86.7,525600000.0
2009-04-16 06:30:00,86.7,86.7,86.6,86.6,699200000.0
2009-04-16 06:35:00,86.595,86.595,86.475,86.475,975000000.0
2009-04-16 06:40:00,86.48,86.57,86.465,86.51,1112800000.0
2009-04-16 06:45:00,86.5,86.505,86.435,86.44,646800000.0
2009-04-16 06:50:00,86.44,86.465,86.39,86.415,665200000.0
2009-04-16 06:55:00,86.41,86.46,86.385,86.455,514400000.0
2009-04-16 07:00:00,86.455,86.515,86.445,86.5,566200000.0
2009-04-16 07:05:00,86.485,86.495,86.44,86.465,446200000.0
2009-04-16 07:10:00,86.465,86.47,86.45,86.46,298800000.0
2009-04-16 07:15:00,86.46,86.47,86.39,86.395,763000000.0
2009-04-16 07:20:00,86.4,86.41,86.33,86.345,826600000.0
2009-04-16 07:25:00,86.34,86.385,86.34,86.355,544400000.0
2009-04-16 07:30:00,86.35,86.355,86.255,86.3,1065400000.0
2009-04-16 07:35:00,86.3,86.32,86.21,86.225,718600000.0
2009-04-16 07:40:00,86.22,86.24,86.19,86.195,663400000.0
2009-04-16 07:45:00,86.2,86.29,86.185,86.26,689000000.0
2009-04-16 07:50:00,86.26,86.33,86.25,86.315,705600000.0
2009-04-16 07:55:00,86.32,86.44,86.29,86.29,1161800000.0
2009-04-16 08:00:00,86.285,86.365,86.255,86.275,2046200000.0
2009-04-16 08:05:00,86.275,86.365,86.275,86.365,999800000.0
2009-04-16 08:10:00,86.365,86.41,86.365,86.4,927200000.0
2009-04-16 08:15:00,86.405,86.47,86.405,86.43,1113600000.0
2009-04-16 08:20:00,86.44,86.535,86.42,86.495,879200000.0
2009-04-16 08:25:00,86.495,86.545,86.485,86.535,1534800000.0
2009-04-16 08:30:00,86.53,86.55,86.46,86.47,1464400000.0
2009-04-16 08:35:00,86.475,86.475,86.36,86.375,1259200000.0
2009-04-16 08:40:00,86.375,86.385,86.265,86.345,1525600000.0
2009-04-16 08:45:00,86.355,86.355,86.275,86.33,1082000000.0
2009-04-16 08:50:00,86.335,86.335,86.205,86.235,1743400000.0
2009-04-16 08:55:00,86.24,86.295,86.21,86.235,1477400000.0
2009-04-16 09:00:00,86.235,86.235,86.055,86.085,1671800000.0
2009-04-16 09:05:00,86.08,86.105,85.96,86.01,1686800000.0
2009-04-16 09:10:00,86.01,86.095,85.985,86.05,1819400000.0
2009-04-16 09:15:00,86.05,86.07,86.005,86.055,1239000000.0
2009-04-16 09:20:00,86.06,86.1,86.03,86.045,1182200000.0
2009-04-16 09:25:00,86.05,86.235,86.045,86.23,1464200000.0
2009-04-16 09:30:00,86.235,86.235,86.1,86.115,1057800000.0
2009-04-16 09:35:00,86.115,86.135,86.015,86.09,1443000000.0
2009-04-16 09:40:00,86.1,86.1,86.02,86.075,1509200000.0
2009-04-16 09:45:00,86.075,86.115,85.945,85.95,1241200000.0
2009-04-16 09:50:00,85.955,86.02,85.84,85.91,1531800000.0
2009-04-16 09:55:00,85.91,86.075,85.9,86.075,1241000000.0
2009-04-16 10:00:00,86.075,86.09,85.895,85.9,2203200000.0
2009-04-16 10:05:00,85.9,85.94,85.865,85.915,1429000000.0
2009-04-16 10:10:00,85.915,86.045,85.87,86.025,1561200000.0
2009-04-16 10:15:00,86.025,86.08,85.965,86.0,1193800000.0
2009-04-16 10:20:00,86.005,86.065,85.98,86.02,1370000000.0
2009-04-16 10:25:00,86.01,86.065,85.975,86.065,1080600000.0
2009-04-16 10:30:00,86.065,86.07,86.01,86.04,1051400000.0
2009-04-16 10:35:00,86.045,86.055,85.975,86.01,1431600000.0
2009-04-16 10:40:00,86.02,86.06,85.98,85.99,1531200000.0
2009-04-16 10:45:00,85.995,86.01,85.89,85.91,1227199999.0
2009-04-16 10:50:00,85.91,86.015,85.91,85.98,1031200000.0
2009-04-16 10:55:00,85.98,85.98,85.87,85.9,1448000000.0
2009-04-16 11:00:00,85.9,85.985,85.9,85.93,1445000000.0
2009-04-16 11:05:00,85.93,85.93,85.805,85.895,1695600000.0
2009-04-16 11:10:00,85.89,85.94,85.845,85.9,1351600000.0
2009-04-16 11:15:00,85.895,85.955,85.86,85.935,1004200000.0
2009-04-16 11:20:00,85.935,85.945,85.87,85.88,1334600000.0
2009-04-16 11:25:00,85.88,85.905,85.745,85.755,1514600000.0
2009-04-16 11:30:00,85.755,85.78,85.66,85.725,1403100000.0
2009-04-16 11:35:00,85.725,85.735,85.52,85.645,1796700000.0
2009-04-16 11:40:00,85.645,85.67,85.585,85.65,1130600000.0
2009-04-16 11:45:00,85.65,85.765,85.64,85.74,1324600000.0
2009-04-16 11:50:00,85.735,85.78,85.725,85.755,701600000.0
2009-04-16 11:55:00,85.765,85.865,85.765,85.77,1370600000.0
2009-04-16 12:00:00,85.775,85.855,85.765,85.815,956000000.0
2009-04-16 12:05:00,85.815,85.9,85.81,85.825,1336600000.0
2009-04-16 12:10:00,85.825,86.01,85.825,85.975,1585400000.0
2009-04-16 12:15:00,85.98,86.095,85.98,86.01,1336800000.0
2009-04-16 12:20:00,86.005,86.025,85.935,86.015,1492200000.0
2009-04-16 12:25:00,86.015,86.18,85.965,86.13,1463000000.0
2009-04-16 12:30:00,86.135,86.255,86.09,86.1,1810500000.0
2009-04-16 12:35:00,86.1,86.145,85.975,86.02,1712600000.0
2009-04-16 12:40:00,86.02,86.075,85.98,86.03,1565400000.0
2009-04-16 12:45:00,86.035,86.09,85.98,86.01,1426400000.0
2009-04-16 12:50:00,86.01,86.04,85.88,85.895,1187400000.0
2009-04-16 12:55:00,85.9,86.01,85.9,86.0,1040000000.0
2009-04-16 13:00:00,86.0,86.02,85.945,85.975,849000000.0
2009-04-16 13:05:00,85.975,85.995,85.89,85.95,1169200000.0
2009-04-16 13:10:00,85.945,85.995,85.86,85.995,677800000.0
2009-04-16 13:15:00,86.005,86.02,85.895,85.92,722600000.0
2009-04-16 13:20:00,85.915,86.045,85.91,86.015,776200000.0
2009-04-16 13:25:00,86.015,86.08,85.99,86.07,711600000.0
2009-04-16 13:30:00,86.065,86.105,86.03,86.085,859600000.0
2009-04-16 13:35:00,86.085,86.115,86.035,86.04,910200000.0
2009-04-16 13:40:00,86.05,86.13,86.03,86.085,1007600000.0
2009-04-16 13:45:00,86.085,86.115,86.055,86.11,485400000.0
2009-04-16 13:50:00,86.115,86.215,86.07,86.115,1420900000.0
2009-04-16 13:55:00,86.115,86.185,86.075,86.175,1158600000.0
2009-04-16 14:00:00,86.18,86.205,86.11,86.13,1234200000.0
2009-04-16 14:05:00,86.14,86.3,86.105,86.3,1175200000.0
2009-04-16 14:10:00,86.295,86.305,86.21,86.255,1324400000.0
2009-04-16 14:15:00,86.27,86.34,86.25,86.32,1192700000.0
2009-04-16 14:20:00,86.33,86.4,86.295,86.4,1402200000.0
2009-04-16 14:25:00,86.4,86.515,86.38,86.47,1429900000.0
2009-04-16 14:30:00,86.47,86.595,86.385,86.41,1624800000.0
2009-04-16 14:35:00,86.435,86.46,86.35,86.37,1581600000.0
2009-04-16 14:40:00,86.38,86.455,86.34,86.37,1439800000.0
2009-04-16 14:45:00,86.37,86.445,86.36,86.395,1290000000.0
2009-04-16 14:50:00,86.4,86.475,86.37,86.46,1315400000.0
2009-04-16 14:55:00,86.465,86.51,86.415,86.495,945000000.0
2009-04-16 15:00:00,86.495,86.6,86.49,86.52,1306800000.0
2009-04-16 15:05:00,86.525,86.585,86.5,86.58,677200000.0
2009-04-16 15:10:00,86.58,86.65,86.565,86.58,825600000.0
2009-04-16 15:15:00,86.58,86.58,86.465,86.495,1020000000.0
2009-04-16 15:20:00,86.5,86.535,86.47,86.535,977800000.0
2009-04-16 15:25:00,86.53,86.58,86.48,86.51,917400000.0
2009-04-16 15:30:00,86.505,86.555,86.47,86.49,923200000.0
2009-04-16 15:35:00,86.495,86.535,86.43,86.49,803600000.0
2009-04-16 15:40:00,86.49,86.5,86.375,86.385,896400000.0
2009-04-16 15:45:00,86.38,86.435,86.345,86.385,841000000.0
2009-04-16 15:50:00,86.395,86.49,86.35,86.49,810600000.0
2009-04-16 15:55:00,86.49,86.52,86.415,86.415,1100400001.0
2009-04-16 16:00:00,86.36,86.56,86.355,86.475,1074400000.0
2009-04-16 16:05:00,86.475,86.535,86.41,86.47,1122200000.0
2009-04-16 16:10:00,86.475,86.495,86.39,86.49,873000000.0
2009-04-16 16:15:00,86.485,86.51,86.425,86.495,873200000.0
2009-04-16 16:20:00,86.5,86.555,86.485,86.51,906000000.0
2009-04-16 16:25:00,86.51,86.57,86.49,86.55,762000000.0
2009-04-16 16:30:00,86.545,86.605,86.54,86.57,624800000.0
2009-04-16 16:35:00,86.575,86.61,86.515,86.53,993000000.0
2009-04-16 16:40:00,86.53,86.545,86.435,86.45,832200000.0
2009-04-16 16:45:00,86.45,86.45,86.365,86.37,1011000000.0
2009-04-16 16:50:00,86.375,86.415,86.345,86.345,856400000.0
2009-04-16 16:55:00,86.335,86.42,86.29,86.4,771800000.0
2009-04-16 17:00:00,86.405,86.435,86.36,86.415,666400000.0
2009-04-16 17:05:00,86.415,86.45,86.405,86.445,710200000.0
2009-04-16 17:10:00,86.455,86.465,86.325,86.345,872400000.0
2009-04-16 17:15:00,86.355,86.41,86.31,86.365,1160800000.0
2009-04-16 17:20:00,86.365,86.455,86.345,86.44,689400000.0
2009-04-16 17:25:00,86.45,86.455,86.32,86.405,1012400000.0
2009-04-16 17:30:00,86.4,86.595,86.375,86.55,1073600000.0
2009-04-16 17:35:00,86.565,86.625,86.535,86.585,1181400000.0
2009-04-16 17:40:00,86.59,86.61,86.49,86.55,536600000.0
2009-04-16 17:45:00,86.555,86.64,86.545,86.605,692000000.0
2009-04-16 17:50:00,86.585,86.61,86.525,86.61,838800000.0
2009-04-16 17:55:00,86.61,86.635,86.545,86.55,967200000.0
2009-04-16 18:00:00,86.55,86.56,86.455,86.51,834200000.0
2009-04-16 18:05:00,86.51,86.515,86.47,86.485,478000000.0
2009-04-16 18:10:00,86.485,86.625,86.485,86.605,641000000.0
2009-04-16 18:15:00,86.605,86.64,86.58,86.595,742400000.0
2009-04-16 18:20:00,86.595,86.62,86.525,86.535,1092600000.0
2009-04-16 18:25:00,86.535,86.535,86.47,86.5,815200000.0
2009-04-16 18:30:00,86.5,86.515,86.495,86.495,413400000.0
2009-04-16 18:35:00,86.5,86.58,86.45,86.465,695200000.0
2009-04-16 18:40:00,86.475,86.485,86.435,86.475,765200000.0
2009-04-16 18:45:00,86.475,86.495,86.415,86.495,982800000.0
2009-04-16 18:50:00,86.495,86.52,86.475,86.505,564400000.0
2009-04-16 18:55:00,86.51,86.555,86.505,86.53,532600000.0
2009-04-16 19:00:00,86.53,86.535,86.485,86.515,607000000.0
2009-04-16 19:05:00,86.51,86.54,86.475,86.54,756600000.0
2009-04-16 19:10:00,86.535,86.545,86.48,86.515,659400000.0
2009-04-16 19:15:00,86.515,86.545,86.5,86.52,451200000.0
2009-04-16 19:20:00,86.515,86.52,86.425,86.425,631999999.0
2009-04-16 19:25:00,86.425,86.5,86.425,86.455,722800000.0
2009-04-16 19:30:00,86.45,86.5,86.42,86.44,647200000.0
2009-04-16 19:35:00,86.445,86.465,86.335,86.375,932200000.0
2009-04-16 19:40:00,86.38,86.42,86.35,86.42,644800000.0
2009-04-16 19:45:00,86.42,86.42,86.325,86.335,872600000.0
2009-04-16 19:50:00,86.33,86.365,86.245,86.29,992600000.0
2009-04-16 19:55:00,86.285,86.355,86.27,86.285,1068400000.0
2009-04-16 20:00:00,86.29,86.41,86.29,86.39,898800000.0
2009-04-16 20:05:00,86.39,86.415,86.36,86.37,505600000.0
2009-04-16 20:10:00,86.375,86.445,86.35,86.425,554200000.0
2009-04-16 20:15:00,86.425,86.435,86.37,86.415,468600000.0
2009-04-16 20:20:00,86.42,86.485,86.385,86.39,651600000.0
2009-04-16 20:25:00,86.39,86.46,86.39,86.46,566400000.0
2009-04-16 20:30:00,86.465,86.57,86.455,86.52,799600000.0
2009-04-16 20:35:00,86.52,86.61,86.505,86.565,1101400000.0
2009-04-16 20:40:00,86.57,86.59,86.525,86.575,1261400000.0
2009-04-16 20:45:00,86.575,86.585,86.515,86.52,985800000.0
2009-04-16 20:50:00,86.525,86.575,86.525,86.56,711200000.0
2009-04-16 20:55:00,86.56,86.59,86.53,86.55,580200000.0
2009-04-16 21:00:00,86.56,86.565,86.495,86.5,617800000.0
2009-04-16 21:05:00,86.5,86.64,86.485,86.62,950200000.0
2009-04-16 21:10:00,86.62,86.66,86.605,86.615,779200000.0
2009-04-16 21:15:00,86.615,86.645,86.585,86.635,327400000.0
2009-04-16 21:20:00,86.635,86.695,86.635,86.67,750200000.0
2009-04-16 21:25:00,86.675,86.695,86.63,86.63,513600000.0
2009-04-16 21:30:00,86.63,86.63,86.585,86.59,435600000.0
2009-04-16 21:35:00,86.59,86.61,86.565,86.605,651800000.0
2009-04-16 21:40:00,86.605,86.685,86.605,86.625,880400000.0
2009-04-16 21:45:00,86.615,86.63,86.555,86.565,722000000.0
2009-04-16 21:50:00,86.565,86.59,86.55,86.57,565400000.0
2009-04-16 21:55:00,86.57,86.58,86.46,86.495,558100000.0
2009-04-16 22:00:00,86.49,86.56,86.485,86.54,313400000.0
2009-04-16 22:05:00,86.54,86.565,86.53,86.545,251800000.0
2009-04-16 22:10:00,86.54,86.635,86.535,86.62,872800000.0
2009-04-16 22:15:00,86.62,86.665,86.605,86.605,534200000.0
2009-04-16 22:20:00,86.605,86.64,86.6,86.63,246200000.0
2009-04-16 22:25:00,86.64,86.655,86.595,86.655,418400000.0
2009-04-16 22:30:00,86.645,86.645,86.58,86.585,299800000.0
2009-04-16 22:35:00,86.585,86.6,86.565,86.585,605600000.0
2009-04-16 22:40:00,86.58,86.59,86.53,86.53,518400000.0
2009-04-16 22:45:00,86.53,86.595,86.485,86.595,644600000.0
2009-04-16 22:50:00,86.565,86.605,86.545,86.57,465800000.0
2009-04-16 22:55:00,86.57,86.605,86.565,86.565,168600000.0
2009-04-16 23:00:00,86.56,86.578,86.48,86.515,162600000.0
2009-04-16 23:05:00,86.515,86.58,86.515,86.58,116200000.0
2009-04-16 23:10:00,86.59,86.62,86.58,86.615,202400000.0
2009-04-16 23:15:00,86.625,86.625,86.6,86.6,99400000.0
2009-04-16 23:20:00,86.6,86.605,86.55,86.59,129200000.0
2009-04-16 23:25:00,86.59,86.595,86.52,86.54,382000000.0
2009-04-16 23:30:00,86.55,86.585,86.48,86.575,310400000.0
2009-04-16 23:35:00,86.59,86.635,86.53,86.6,329200000.0
2009-04-16 23:40:00,86.605,86.63,86.605,86.61,91000000.0
2009-04-16 23:45:00,86.605,86.615,86.564,86.615,242600000.0
2009-04-16 23:50:00,86.615,86.64,86.59,86.625,543600000.0
2009-04-16 23:55:00,86.625,86.63,86.564,86.582,243400000.0
2009-04-17 00:00:00,86.595,86.6,86.565,86.575,197000000.0
2009-04-17 00:05:00,86.58,86.59,86.57,86.58,105200000.0
2009-04-17 00:10:00,86.56,86.587,86.552,86.575,807800000.0
2009-04-17 00:15:00,86.54,86.59,86.54,86.575,285200000.0
2009-04-17 00:20:00,86.575,86.581,86.52,86.535,261200000.0
2009-04-17 00:25:00,86.54,86.555,86.52,86.535,237600000.0
2009-04-17 00:30:00,86.535,86.56,86.515,86.545,275800000.0
2009-04-17 00:35:00,86.545,86.625,86.545,86.585,240400000.0
2009-04-17 00:40:00,86.585,86.61,86.565,86.58,125800000.0
2009-04-17 00:45:00,86.575,86.585,86.53,86.57,209800000.0
2009-04-17 00:50:00,86.565,86.605,86.555,86.595,52400000.0
2009-04-17 00:55:00,86.59,86.6,86.56,86.58,112200000.0
2009-04-17 01:00:00,86.57,86.63,86.57,86.58,363200000.0
2009-04-17 01:05:00,86.59,86.655,86.585,86.61,214000000.0
2009-04-17 01:10:00,86.615,86.625,86.562,86.574,715600000.0
2009-04-17 01:15:00,86.582,86.68,86.566,86.67,1202000000.0
2009-04-17 01:20:00,86.665,86.7,86.66,86.69,407000000.0
2009-04-17 01:25:00,86.695,86.745,86.68,86.73,489600000.0
2009-04-17 01:30:00,86.73,86.74,86.72,86.735,136600000.0
2009-04-17 01:35:00,86.74,86.785,86.725,86.775,394400000.0
2009-04-17 01:40:00,86.77,86.885,86.77,86.845,850400000.0
2009-04-17 01:45:00,86.84,86.895,86.825,86.86,1479800000.0
2009-04-17 01:50:00,86.865,86.875,86.72,86.755,1061600000.0
2009-04-17 01:55:00,86.755,86.76,86.67,86.67,1080800000.0
2009-04-17 02:00:00,86.67,86.75,86.665,86.7,1470200000.0
2009-04-17 02:05:00,86.7,86.71,86.645,86.685,914400000.0
2009-04-17 02:10:00,86.685,86.755,86.68,86.745,1166800000.0
2009-04-17 02:15:00,86.75,86.755,86.73,86.755,666200000.0
2009-04-17 02:20:00,86.765,86.805,86.71,86.725,1200600000.0
2009-04-17 02:25:00,86.725,86.765,86.685,86.735,1002000000.0
2009-04-17 02:30:00,86.74,86.74,86.64,86.69,1026600000.0
2009-04-17 02:35:00,86.685,86.705,86.62,86.655,1090200000.0
2009-04-17 02:40:00,86.655,86.695,86.625,86.645,644400000.0
2009-04-17 02:45:00,86.64,86.67,86.59,86.63,757000000.0
2009-04-17 02:50:00,86.63,86.74,86.625,86.71,1280800000.0
2009-04-17 02:55:00,86.71,86.79,86.675,86.72,1421000000.0
2009-04-17 03:00:00,86.72,86.755,86.695,86.715,895400000.0
2009-04-17 03:05:00,86.715,86.72,86.615,86.64,878200000.0
2009-04-17 03:10:00,86.63,86.665,86.575,86.645,719200000.0
2009-04-17 03:15:00,86.635,86.645,86.61,86.62,549400000.0
2009-04-17 03:20:00,86.625,86.625,86.56,86.565,1472800000.0
2009-04-17 03:25:00,86.565,86.58,86.535,86.555,1409600000.0
2009-04-17 03:30:00,86.555,86.59,86.535,86.575,1005400000.0
2009-04-17 03:35:00,86.58,86.64,86.57,86.64,1207800000.0
2009-04-17 03:40:00,86.635,86.645,86.57,86.58,1071800000.0
2009-04-17 03:45:00,86.58,86.605,86.565,86.595,822800000.0
2009-04-17 03:50:00,86.605,86.635,86.575,86.59,607400000.0
2009-04-17 03:55:00,86.59,86.61,86.56,86.565,1122600000.0
2009-04-17 04:00:00,86.56,86.59,86.545,86.56,1490200000.0
2009-04-17 04:05:00,86.56,86.56,86.52,86.535,930400000.0
2009-04-17 04:10:00,86.535,86.56,86.51,86.54,1014000000.0
2009-04-17 04:15:00,86.54,86.555,86.52,86.54,550600000.0
2009-04-17 04:20:00,86.545,86.555,86.41,86.425,1443600000.0
2009-04-17 04:25:00,86.415,86.485,86.39,86.41,1500400000.0
2009-04-17 04:30:00,86.41,86.475,86.375,86.385,899000000.0
2009-04-17 04:35:00,86.385,86.46,86.37,86.39,928200000.0
2009-04-17 04:40:00,86.39,86.44,86.365,86.375,794200000.0
2009-04-17 04:45:00,86.375,86.405,86.37,86.405,561800000.0
2009-04-17 04:50:00,86.41,86.45,86.41,86.42,926000000.0
2009-04-17 04:55:00,86.425,86.425,86.365,86.375,923800000.0
2009-04-17 05:00:00,86.375,86.4,86.33,86.35,1153000000.0
2009-04-17 05:05:00,86.365,86.4,86.33,86.36,866800000.0
2009-04-17 05:10:00,86.35,86.405,86.32,86.4,930600000.0
2009-04-17 05:15:00,86.4,86.42,86.37,86.39,550400000.0
2009-04-17 05:20:00,86.39,86.42,86.32,86.355,1211000000.0
2009-04-17 05:25:00,86.36,86.36,86.09,86.16,1350200000.0
2009-04-17 05:30:00,86.16,86.25,86.115,86.185,2072800000.0
2009-04-17 05:35:00,86.19,86.305,86.18,86.245,1654800000.0
2009-04-17 05:40:00,86.245,86.345,86.245,86.3,1043200000.0
2009-04-17 05:45:00,86.28,86.315,86.27,86.285,765800000.0
2009-04-17 05:50:00,86.27,86.275,86.15,86.255,1195800000.0
2009-04-17 05:55:00,86.25,86.28,86.225,86.23,291600000.0
2009-04-17 06:00:00,86.23,86.26,86.2,86.2,495600000.0
2009-04-17 06:05:00,86.2,86.24,86.145,86.18,1086400000.0
2009-04-17 06:10:00,86.18,86.2,86.06,86.12,1140600000.0
2009-04-17 06:15:00,86.12,86.14,86.035,86.06,1532100000.0
2009-04-17 06:20:00,86.05,86.15,86.02,86.035,1564000000.0
2009-04-17 06:25:00,86.035,86.075,86.01,86.035,1850000000.0
2009-04-17 06:30:00,86.03,86.09,86.015,86.08,773200000.0
2009-04-17 06:35:00,86.08,86.08,86.0,86.035,798400000.0
2009-04-17 06:40:00,86.035,86.075,86.01,86.06,1183600000.0
2009-04-17 06:45:00,86.07,86.15,86.06,86.105,1258800000.0
2009-04-17 06:50:00,86.11,86.125,86.08,86.085,728800000.0
2009-04-17 06:55:00,86.085,86.185,86.085,86.17,535000000.0
2009-04-17 07:00:00,86.15,86.18,86.135,86.15,988000000.0
2009-04-17 07:05:00,86.15,86.175,86.145,86.165,1084600000.0
2009-04-17 07:10:00,86.165,86.165,86.11,86.125,763400000.0
2009-04-17 07:15:00,86.115,86.18,86.115,86.15,277400000.0
2009-04-17 07:20:00,86.15,86.15,86.09,86.13,378800000.0
2009-04-17 07:25:00,86.13,86.16,86.125,86.15,587800000.0
2009-04-17 07:30:00,86.15,86.2,86.1,86.17,1101200000.0
2009-04-17 07:35:00,86.175,86.23,86.14,86.185,958000000.0
2009-04-17 07:40:00,86.185,86.25,86.185,86.235,827600000.0
2009-04-17 07:45:00,86.23,86.235,86.21,86.235,618600000.0
2009-04-17 07:50:00,86.225,86.25,86.205,86.24,691200000.0
2009-04-17 07:55:00,86.23,86.32,86.215,86.27,1601400000.0
2009-04-17 08:00:00,86.27,86.28,86.13,86.14,1820200000.0
2009-04-17 08:05:00,86.14,86.16,86.09,86.115,1432400000.0
2009-04-17 08:10:00,86.11,86.14,86.06,86.105,1546000000.0
2009-04-17 08:15:00,86.1,86.13,86.07,86.09,1820000000.0
2009-04-17 08:20:00,86.105,86.12,86.065,86.12,1123800000.0
2009-04-17 08:25:00,86.12,86.175,86.095,86.12,1312800000.0
2009-04-17 08:30:00,86.12,86.225,86.08,86.18,1552400000.0
2009-04-17 08:35:00,86.175,86.25,86.145,86.195,1144000000.0
2009-04-17 08:40:00,86.195,86.2,86.12,86.13,1539600000.0
2009-04-17 08:45:00,86.125,86.175,86.08,86.17,1536400000.0
2009-04-17 08:50:00,86.165,86.23,86.145,86.165,1354000000.0
2009-04-17 08:55:00,86.155,86.155,86.03,86.09,1558600000.0
2009-04-17 09:00:00,86.085,86.14,86.055,86.11,1307800000.0
2009-04-17 09:05:00,86.12,86.225,86.07,86.125,1614600000.0
2009-04-17 09:10:00,86.125,86.245,86.125,86.135,1365200000.0
2009-04-17 09:15:00,86.14,86.15,86.06,86.135,1643800000.0
2009-04-17 09:20:00,86.125,86.175,86.09,86.16,1165400000.0
2009-04-17 09:25:00,86.16,86.22,86.15,86.165,1138600000.0
2009-04-17 09:30:00,86.165,86.17,86.065,86.09,1344800000.0
2009-04-17 09:35:00,86.09,86.105,85.975,85.99,1405600000.0
2009-04-17 09:40:00,85.99,86.02,85.935,86.01,1501200000.0
2009-04-17 09:45:00,86.01,86.07,85.995,86.05,1641000000.0
2009-04-17 09:50:00,86.05,86.085,85.92,85.935,2062000000.0
2009-04-17 09:55:00,85.94,85.94,85.835,85.84,1445000000.0
2009-04-17 10:00:00,85.855,85.86,85.63,85.72,2226400000.0
2009-04-17 10:05:00,85.72,85.73,85.56,85.64,1962100000.0
2009-04-17 10:10:00,85.625,85.67,85.56,85.56,1640000000.0
2009-04-17 10:15:00,85.58,85.595,85.37,85.475,1844700000.0
2009-04-17 10:20:00,85.47,85.49,85.205,85.235,2034600000.0
2009-04-17 10:25:00,85.23,85.405,85.23,85.31,1463200000.0
2009-04-17 10:30:00,85.31,85.46,85.31,85.375,1886200000.0
2009-04-17 10:35:00,85.37,85.46,85.35,85.44,1839200000.0
2009-04-17 10:40:00,85.41,85.615,85.41,85.575,1674600000.0
2009-04-17 10:45:00,85.555,85.61,85.52,85.53,1762800001.0
2009-04-17 10:50:00,85.525,85.645,85.505,85.615,1982199999.0
2009-04-17 10:55:00,85.615,85.625,85.425,85.44,1747000000.0
2009-04-17 11:00:00,85.455,85.455,85.325,85.33,2017999999.0
2009-04-17 11:05:00,85.33,85.36,85.275,85.3,1911800000.0
2009-04-17 11:10:00,85.3,85.41,85.3,85.405,1350600000.0
2009-04-17 11:15:00,85.41,85.505,85.395,85.44,1599800000.0
2009-04-17 11:20:00,85.44,85.49,85.41,85.41,1676600000.0
2009-04-17 11:25:00,85.415,85.455,85.32,85.45,1220600000.0
2009-04-17 11:30:00,85.44,85.46,85.32,85.38,2035800000.0
2009-04-17 11:35:00,85.37,85.535,85.365,85.51,1484199999.0
2009-04-17 11:40:00,85.51,85.525,85.425,85.445,1327199999.0
2009-04-17 11:45:00,85.445,85.5,85.415,85.455,1238200000.0
2009-04-17 11:50:00,85.46,85.505,85.445,85.5,1445000000.0
2009-04-17 11:55:00,85.5,85.59,85.485,85.505,1786400000.0
2009-04-17 12:00:00,85.51,85.515,85.4,85.43,2095000000.0
2009-04-17 12:05:00,85.44,85.445,85.33,85.35,1404600002.0
2009-04-17 12:10:00,85.35,85.475,85.335,85.34,1465600000.0
2009-04-17 12:15:00,85.34,85.445,85.33,85.435,1383800000.0
2009-04-17 12:20:00,85.435,85.45,85.32,85.365,1610000000.0
2009-04-17 12:25:00,85.375,85.46,85.35,85.44,1504800000.0
2009-04-17 12:30:00,85.43,85.555,85.295,85.365,1784200000.0
2009-04-17 12:35:00,85.365,85.385,85.22,85.27,1814600000.0
2009-04-17 12:40:00,85.27,85.33,85.235,85.255,1979200000.0
2009-04-17 12:45:00,85.255,85.27,85.215,85.25,1562200000.0
2009-04-17 12:50:00,85.255,85.265,85.195,85.235,1366000000.0
2009-04-17 12:55:00,85.235,85.255,85.17,85.185,1173400000.0
2009-04-17 13:00:00,85.19,85.2,85.145,85.165,1433200000.0
2009-04-17 13:05:00,85.165,85.22,85.14,85.215,887500000.0
2009-04-17 13:10:00,85.21,85.22,85.17,85.22,1375200000.0
2009-04-17 13:15:00,85.22,85.265,85.195,85.23,1782200001.0
2009-04-17 13:20:00,85.23,85.23,85.105,85.16,1803000001.0
2009-04-17 13:25:00,85.17,85.175,85.055,85.055,2077800001.0
2009-04-17 13:30:00,85.055,85.13,85.055,85.13,1911000001.0
2009-04-17 13:35:00,85.13,85.175,85.055,85.13,1422000001.0
2009-04-17 13:40:00,85.13,85.225,85.13,85.205,1313400000.0
2009-04-17 13:45:00,85.205,85.21,85.155,85.18,1602600000.0
2009-04-17 13:50:00,85.175,85.22,85.155,85.2,1396599996.0
2009-04-17 13:55:00,85.2,85.26,85.165,85.2,1300000000.0
2009-04-17 14:00:00,85.205,85.205,85.15,85.17,1031999998.0
2009-04-17 14:05:00,85.17,85.21,85.135,85.18,1080399997.0
2009-04-17 14:10:00,85.185,85.23,85.17,85.185,1557000000.0
2009-04-17 14:15:00,85.185,85.205,85.12,85.17,1845200001.0
2009-04-17 14:20:00,85.17,85.21,85.13,85.18,2183600000.0
2009-04-17 14:25:00,85.18,85.2,85.145,85.155,1679600000.0
2009-04-17 14:30:00,85.15,85.175,85.04,85.07,1997199999.0
2009-04-17 14:35:00,85.075,85.115,85.005,85.105,1850100002.0
2009-04-17 14:40:00,85.105,85.14,85.075,85.13,1302600001.0
2009-04-17 14:45:00,85.135,85.21,85.13,85.165,1386000000.0
2009-04-17 14:50:00,85.165,85.17,85.015,85.025,1509799998.0
2009-04-17 14:55:00,85.015,85.105,85.015,85.05,1475000000.0
2009-04-17 15:00:00,85.05,85.09,84.985,84.99,1590400000.0
2009-04-17 15:05:00,84.995,85.01,84.925,84.935,1520600000.0
2009-04-17 15:10:00,84.935,84.935,84.775,84.815,1901300000.0
2009-04-17 15:15:00,84.815,85.035,84.815,85.01,1997800000.0
2009-04-17 15:20:00,85.015,85.065,85.005,85.03,1505200000.0
2009-04-17 15:25:00,85.03,85.055,85.01,85.055,1209600000.0
2009-04-17 15:30:00,85.055,85.085,85.025,85.065,1722200000.0
2009-04-17 15:35:00,85.065,85.09,85.01,85.09,1675200000.0
2009-04-17 15:40:00,85.085,85.105,85.04,85.105,1279600000.0
2009-04-17 15:45:00,85.11,85.115,85.07,85.08,1182000000.0
2009-04-17 15:50:00,85.08,85.1,85.01,85.02,1798200000.0
2009-04-17 15:55:00,85.04,85.105,84.94,85.01,1785600000.0
2009-04-17 16:00:00,85.0,85.07,84.99,85.07,1686399999.0
2009-04-17 16:05:00,85.065,85.09,85.025,85.04,1169600000.0
2009-04-17 16:10:00,85.045,85.06,84.945,84.98,1491800000.0
2009-04-17 16:15:00,84.99,84.99,84.895,84.93,1431800000.0
2009-04-17 16:20:00,84.925,84.925,84.865,84.87,1216600000.0
2009-04-17 16:25:00,84.87,84.885,84.775,84.845,1757000000.0
2009-04-17 16:30:00,84.845,84.86,84.765,84.835,1632800000.0
2009-04-17 16:35:00,84.835,84.935,84.755,84.935,1713600000.0
2009-04-17 16:40:00,84.93,84.935,84.8,84.8,1896000000.0
2009-04-17 16:45:00,84.805,84.83,84.77,84.815,1529600000.0
2009-04-17 16:50:00,84.815,84.85,84.695,84.755,1418500000.0
2009-04-17 16:55:00,84.76,84.93,84.735,84.93,1440800000.0
2009-04-17 17:00:00,84.93,84.935,84.815,84.885,1614200000.0
2009-04-17 17:05:00,84.88,84.9,84.825,84.88,1370400000.0
2009-04-17 17:10:00,84.87,84.88,84.74,84.765,1000800000.0
2009-04-17 17:15:00,84.765,84.775,84.725,84.75,975600000.0
2009-04-17 17:20:00,84.75,84.825,84.725,84.82,1423400000.0
2009-04-17 17:25:00,84.82,84.885,84.815,84.86,1412000000.0
2009-04-17 17:30:00,84.86,84.965,84.855,84.955,1417400000.0
2009-04-17 17:35:00,84.955,84.965,84.92,84.925,734200000.0
2009-04-17 17:40:00,84.92,84.955,84.88,84.94,889400000.0
2009-04-17 17:45:00,84.935,84.945,84.885,84.9,743000000.0
2009-04-17 17:50:00,84.9,84.995,84.9,84.965,985400000.0
2009-04-17 17:55:00,84.965,85.01,84.925,84.97,954200000.0
2009-04-17 18:00:00,84.985,84.985,84.905,84.95,996400000.0
2009-04-17 18:05:00,84.945,84.995,84.94,84.99,512200000.0
2009-04-17 18:10:00,84.99,84.99,84.91,84.975,852300000.0
2009-04-17 18:15:00,84.975,84.98,84.94,84.94,555200000.0
2009-04-17 18:20:00,84.94,84.955,84.9,84.935,618800000.0
2009-04-17 18:25:00,84.935,84.945,84.89,84.935,886800001.0
2009-04-17 18:30:00,84.935,84.955,84.905,84.955,811600001.0
2009-04-17 18:35:00,84.945,84.955,84.915,84.93,589600000.0
2009-04-17 18:40:00,84.925,84.935,84.87,84.875,690000000.0
2009-04-17 18:45:00,84.875,84.935,84.855,84.925,1281800000.0
2009-04-17 18:50:00,84.935,84.955,84.92,84.95,590800000.0
2009-04-17 18:55:00,84.95,84.98,84.935,84.98,924200000.0
2009-04-17 19:00:00,84.98,85.05,84.96,85.03,757200000.0
2009-04-17 19:05:00,85.03,85.095,85.005,85.06,1192000000.0
2009-04-17 19:10:00,85.055,85.065,85.01,85.03,1035800000.0
2009-04-17 19:15:00,85.03,85.125,85.025,85.1,979400000.0
2009-04-17 19:20:00,85.095,85.115,85.09,85.095,670400000.0
2009-04-17 19:25:00,85.1,85.13,85.1,85.13,1001600000.0
2009-04-17 19:30:00,85.13,85.2,85.125,85.18,1388000000.0
2009-04-17 19:35:00,85.18,85.22,85.165,85.215,715600000.0
2009-04-17 19:40:00,85.2,85.215,85.16,85.175,952600001.0
2009-04-17 19:45:00,85.175,85.175,85.11,85.12,822000000.0
2009-04-17 19:50:00,85.115,85.125,85.09,85.095,639800001.0
2009-04-17 19:55:00,85.11,85.14,85.09,85.09,723400000.0
2009-04-17 20:00:00,85.09,85.09,85.015,85.015,659200000.0
2009-04-17 20:05:00,85.015,85.03,84.995,85.01,718600000.0
2009-04-17 20:10:00,85.005,85.025,84.95,84.98,944000000.0
2009-04-17 20:15:00,84.985,84.99,84.95,84.96,562200000.0
2009-04-17 20:20:00,84.955,85.01,84.955,84.98,475000000.0
2009-04-17 20:25:00,84.985,85.0,84.95,84.955,933200000.0
2009-04-17 20:30:00,84.955,84.995,84.955,84.995,553600000.0
2009-04-17 20:35:00,84.995,85.06,84.995,85.035,581600000.0
2009-04-17 20:40:00,85.03,85.095,85.03,85.085,437000000.0
2009-04-17 20:45:00,85.085,85.095,85.05,85.075,669600000.0
2009-04-17 20:50:00,85.07,85.08,84.965,84.995,1031600000.0
2009-04-17 20:55:00,84.995,85.02,84.97,84.995,1076600000.0
2009-04-17 21:00:00,84.995,85.03,84.98,85.01,475000000.0
2009-04-17 21:05:00,85.01,85.02,84.965,84.98,548400000.0
2009-04-17 21:10:00,84.98,85.005,84.96,85.005,373600000.0
2009-04-17 21:15:00,85.005,85.03,84.995,85.005,467200000.0
2009-04-17 21:20:00,85.005,85.05,84.995,85.045,249200000.0
2009-04-17 21:25:00,85.045,85.065,85.035,85.04,200600000.0
2009-04-17 21:30:00,85.04,85.055,85.025,85.05,213800000.0
2009-04-17 21:35:00,85.05,85.055,85.025,85.025,235200000.0
2009-04-17 21:40:00,85.035,85.035,85.015,85.025,238000000.0
2009-04-17 21:45:00,85.015,85.08,84.99,85.07,559600000.0
2009-04-17 21:50:00,85.08,85.115,85.055,85.1,875200000.0
2009-04-17 21:55:00,85.1,85.105,84.975,84.99,782800000.0
2009-04-17 22:00:00,84.995,85.03,84.98,85.0,799200000.0
2009-04-17 22:05:00,84.995,85.025,84.995,85.01,277400000.0
2009-04-17 22:10:00,85.01,85.025,85.005,85.01,406400000.0
2009-04-17 22:15:00,85.01,85.045,85.01,85.035,225600000.0
2009-04-17 22:20:00,85.04,85.045,85.02,85.04,264200000.0
2009-04-17 22:25:00,85.04,85.07,85.025,85.05,256800000.0
2009-04-17 22:30:00,85.05,85.135,85.025,85.135,764600000.0
2009-04-17 22:35:00,85.135,85.135,85.08,85.08,481200000.0
2009-04-17 22:40:00,85.085,85.12,85.08,85.12,418200000.0
2009-04-17 22:45:00,85.12,85.15,85.105,85.14,426800000.0
2009-04-17 22:50:00,85.145,85.15,85.045,85.085,822800000.0
2009-04-17 22:55:00,85.08,85.105,85.065,85.08,417200000.0
2009-04-19 23:00:00,85.117,85.133,84.97,85.02,200200000.0
2009-04-19 23:05:00,85.035,85.074,85.0,85.0,133800000.0
2009-04-19 23:10:00,85.0,85.035,84.98,84.995,16400000.0
2009-04-19 23:15:00,85.01,85.043,84.97,84.995,181200000.0
2009-04-19 23:20:00,84.995,85.03,84.97,85.01,27400000.0
2009-04-19 23:25:00,85.01,85.029,84.97,85.005,155800000.0
2009-04-19 23:30:00,85.015,85.039,84.98,85.015,328600000.0
2009-04-19 23:35:00,84.975,85.01,84.965,85.0,19200000.0
2009-04-19 23:40:00,85.024,85.024,84.965,85.0,35600000.0
2009-04-19 23:45:00,84.96,85.025,84.944,84.98,116800000.0
2009-04-19 23:50:00,84.989,85.003,84.973,84.998,574800000.0
2009-04-19 23:55:00,84.997,85.019,84.945,84.965,263000000.0
2009-04-20 00:00:00,84.965,85.0,84.965,84.982,298600000.0
2009-04-20 00:05:00,84.975,85.02,84.895,84.93,382400000.0
2009-04-20 00:10:00,84.94,84.955,84.87,84.87,210400000.0
2009-04-20 00:15:00,84.875,84.92,84.87,84.915,138400000.0
2009-04-20 00:20:00,84.925,84.93,84.81,84.865,370800000.0
2009-04-20 00:25:00,84.91,84.93,84.865,84.89,262000000.0
2009-04-20 00:30:00,84.885,84.92,84.86,84.9,244400000.0
2009-04-20 00:35:00,84.895,84.935,84.885,84.935,125800000.0
2009-04-20 00:40:00,84.93,84.995,84.93,84.985,501800000.0
2009-04-20 00:45:00,84.99,85.035,84.965,85.02,349400000.0
2009-04-20 00:50:00,85.025,85.06,84.985,85.06,181000000.0
2009-04-20 00:55:00,85.06,85.13,85.05,85.11,133400000.0
2009-04-20 01:00:00,85.115,85.16,85.07,85.12,331200000.0
2009-04-20 01:05:00,85.12,85.155,85.095,85.14,390000000.0
2009-04-20 01:10:00,85.13,85.16,85.065,85.065,412600000.0
2009-04-20 01:15:00,85.07,85.075,85.035,85.055,276000000.0
2009-04-20 01:20:00,85.045,85.105,85.045,85.095,323400000.0
2009-04-20 01:25:00,85.095,85.095,85.015,85.015,589200000.0
2009-04-20 01:30:00,85.015,85.05,84.975,85.05,862200000.0
2009-04-20 01:35:00,85.05,85.095,85.035,85.09,883400000.0
2009-04-20 01:40:00,85.095,85.155,85.08,85.11,1191000000.0
2009-04-20 01:45:00,85.11,85.11,85.06,85.085,1097800000.0
2009-04-20 01:50:00,85.085,85.085,84.985,85.0,620200000.0
2009-04-20 01:55:00,85.0,85.0,84.93,84.95,613000000.0
2009-04-20 02:00:00,84.95,85.02,84.905,85.015,958600000.0
2009-04-20 02:05:00,85.01,85.04,84.98,84.995,850800000.0
2009-04-20 02:10:00,84.995,85.03,84.96,84.965,591400000.0
2009-04-20 02:15:00,84.96,84.96,84.78,84.78,1017800000.0
2009-04-20 02:20:00,84.79,84.95,84.77,84.94,1861800000.0
2009-04-20 02:25:00,84.94,84.955,84.77,84.815,1310600000.0
2009-04-20 02:30:00,84.815,84.88,84.775,84.855,992000000.0
2009-04-20 02:35:00,84.855,84.875,84.74,84.81,1627800000.0
2009-04-20 02:40:00,84.825,84.825,84.6,84.7,1375400000.0
2009-04-20 02:45:00,84.7,84.7,84.62,84.635,919200000.0
2009-04-20 02:50:00,84.63,84.74,84.625,84.715,623600000.0
2009-04-20 02:55:00,84.71,84.72,84.685,84.685,629800000.0
2009-04-20 03:00:00,84.68,84.75,84.675,84.685,1018400000.0
2009-04-20 03:05:00,84.685,84.7,84.6,84.61,1382800000.0
2009-04-20 03:10:00,84.61,84.62,84.555,84.575,738400000.0
2009-04-20 03:15:00,84.58,84.585,84.465,84.475,1024200000.0
2009-04-20 03:20:00,84.48,84.52,84.45,84.49,1128000000.0
2009-04-20 03:25:00,84.49,84.54,84.41,84.43,1421199999.0
2009-04-20 03:30:00,84.435,84.495,84.39,84.46,1605800000.0
2009-04-20 03:35:00,84.46,84.475,84.355,84.415,1649400000.0
2009-04-20 03:40:00,84.425,84.43,84.325,84.395,1270400000.0
2009-04-20 03:45:00,84.395,84.43,84.34,84.41,973400000.0
2009-04-20 03:50:00,84.41,84.43,84.355,84.43,1054200000.0
2009-04-20 03:55:00,84.42,84.475,84.415,84.455,844600000.0
2009-04-20 04:00:00,84.455,84.525,84.44,84.5,903200000.0
2009-04-20 04:05:00,84.5,84.53,84.485,84.515,848400000.0
2009-04-20 04:10:00,84.505,84.505,84.405,84.425,638400000.0
2009-04-20 04:15:00,84.425,84.485,84.415,84.475,453200000.0
2009-04-20 04:20:00,84.475,84.49,84.435,84.445,473800000.0
2009-04-20 04:25:00,84.44,84.49,84.435,84.455,508000000.0
2009-04-20 04:30:00,84.455,84.55,84.445,84.5,829400000.0
2009-04-20 04:35:00,84.495,84.515,84.47,84.515,627600000.0
2009-04-20 04:40:00,84.515,84.555,84.495,84.515,509600000.0
2009-04-20 04:45:00,84.505,84.54,84.49,84.5,498400000.0
2009-04-20 04:50:00,84.495,84.515,84.405,84.42,676600000.0
2009-04-20 04:55:00,84.425,84.44,84.32,84.32,1346200000.0
2009-04-20 05:00:00,84.32,84.435,84.32,84.435,677000000.0
2009-04-20 05:05:00,84.425,84.47,84.425,84.455,527400000.0
2009-04-20 05:10:00,84.455,84.46,84.375,84.385,867200000.0
2009-04-20 05:15:00,84.38,84.415,84.365,84.37,823200000.0
2009-04-20 05:20:00,84.375,84.435,84.325,84.435,1365000000.0
2009-04-20 05:25:00,84.43,84.43,84.355,84.4,724800000.0
2009-04-20 05:30:00,84.4,84.535,84.4,84.53,925400000.0
2009-04-20 05:35:00,84.525,84.575,84.49,84.56,984000000.0
2009-04-20 05:40:00,84.565,84.595,84.55,84.57,950200000.0
2009-04-20 05:45:00,84.56,84.58,84.545,84.56,852200000.0
2009-04-20 05:50:00,84.56,84.58,84.545,84.575,691400000.0
2009-04-20 05:55:00,84.575,84.575,84.47,84.495,947600000.0
2009-04-20 06:00:00,84.495,84.51,84.485,84.5,336600000.0
2009-04-20 06:05:00,84.505,84.525,84.49,84.51,947400000.0
2009-04-20 06:10:00,84.51,84.57,84.5,84.53,668200000.0
2009-04-20 06:15:00,84.53,84.54,84.515,84.525,747200000.0
2009-04-20 06:20:00,84.515,84.535,84.505,84.525,579200000.0
2009-04-20 06:25:00,84.52,84.575,84.52,84.575,430600000.0
2009-04-20 06:30:00,84.585,84.62,84.585,84.595,732800000.0
2009-04-20 06:35:00,84.6,84.6,84.56,84.59,672400000.0
2009-04-20 06:40:00,84.58,84.6,84.56,84.595,693800000.0
2009-04-20 06:45:00,84.595,84.61,84.57,84.58,709600000.0
2009-04-20 06:50:00,84.575,84.66,84.575,84.63,1035600000.0
2009-04-20 06:55:00,84.635,84.71,84.635,84.705,1137400000.0
2009-04-20 07:00:00,84.71,84.735,84.65,84.675,1056400000.0
2009-04-20 07:05:00,84.675,84.675,84.63,84.655,1042200000.0
2009-04-20 07:10:00,84.655,84.68,84.64,84.67,875600000.0
2009-04-20 07:15:00,84.66,84.67,84.615,84.62,460600000.0
2009-04-20 07:20:00,84.62,84.655,84.605,84.605,1091000000.0
2009-04-20 07:25:00,84.615,84.675,84.605,84.675,483800000.0
2009-04-20 07:30:00,84.675,84.705,84.67,84.67,639800000.0
2009-04-20 07:35:00,84.675,84.73,84.665,84.695,719200000.0
2009-04-20 07:40:00,84.695,84.715,84.655,84.685,966800000.0
2009-04-20 07:45:00,84.685,84.7,84.58,84.585,818600000.0
2009-04-20 07:50:00,84.58,84.6,84.55,84.59,1259800000.0
2009-04-20 07:55:00,84.59,84.615,84.565,84.585,977800000.0
2009-04-20 08:00:00,84.585,84.605,84.49,84.51,1351600000.0
2009-04-20 08:05:00,84.515,84.53,84.45,84.49,1628000000.0
2009-04-20 08:10:00,84.49,84.68,84.49,84.62,1603500000.0
2009-04-20 08:15:00,84.605,84.625,84.525,84.535,964200000.0
2009-04-20 08:20:00,84.535,84.62,84.535,84.62,1095800000.0
2009-04-20 08:25:00,84.615,84.645,84.57,84.595,651200000.0
2009-04-20 08:30:00,84.595,84.61,84.475,84.485,1360000000.0
2009-04-20 08:35:00,84.485,84.495,84.425,84.45,904000000.0
2009-04-20 08:40:00,84.45,84.485,84.44,84.475,1093800000.0
2009-04-20 08:45:00,84.47,84.58,84.46,84.575,1377000000.0
2009-04-20 08:50:00,84.565,84.58,84.48,84.5,1307000000.0
2009-04-20 08:55:00,84.5,84.605,84.49,84.605,998600000.0
2009-04-20 09:00:00,84.605,84.62,84.495,84.52,880400000.0
2009-04-20 09:05:00,84.535,84.62,84.5,84.62,1087200000.0
2009-04-20 09:10:00,84.62,84.62,84.515,84.56,1148000000.0
2009-04-20 09:15:00,84.56,84.59,84.525,84.56,1193800000.0
2009-04-20 09:20:00,84.56,84.715,84.56,84.705,1279400000.0
2009-04-20 09:25:00,84.705,84.705,84.645,84.685,968000000.0
2009-04-20 09:30:00,84.675,84.845,84.65,84.825,1390200000.0
2009-04-20 09:35:00,84.81,84.82,84.72,84.745,1125400000.0
2009-04-20 09:40:00,84.75,84.775,84.715,84.75,1436000000.0
2009-04-20 09:45:00,84.735,84.75,84.675,84.685,1262400000.0
2009-04-20 09:50:00,84.685,84.725,84.65,84.675,1443600000.0
2009-04-20 09:55:00,84.67,84.74,84.645,84.715,1420000000.0
2009-04-20 10:00:00,84.715,84.795,84.715,84.775,868800000.0
2009-04-20 10:05:00,84.77,84.815,84.76,84.805,1895000001.0
2009-04-20 10:10:00,84.805,84.805,84.765,84.77,482800000.0
2009-04-20 10:15:00,84.77,84.805,84.74,84.78,421800000.0
2009-04-20 10:20:00,84.78,84.785,84.66,84.68,1053000000.0
2009-04-20 10:25:00,84.68,84.815,84.67,84.815,1548000002.0
2009-04-20 10:30:00,84.81,84.815,84.63,84.675,1904000000.0
2009-04-20 10:35:00,84.67,84.685,84.605,84.61,1697800000.0
2009-04-20 10:40:00,84.61,84.65,84.575,84.62,1808400000.0
2009-04-20 10:45:00,84.625,84.63,84.54,84.545,1333400000.0
2009-04-20 10:50:00,84.545,84.6,84.505,84.52,1087400000.0
2009-04-20 10:55:00,84.515,84.525,84.445,84.475,1829800000.0
2009-04-20 11:00:00,84.48,84.52,84.37,84.425,1587600000.0
2009-04-20 11:05:00,84.44,84.49,84.39,84.4,1298400000.0
2009-04-20 11:10:00,84.4,84.455,84.35,84.36,1231800000.0
2009-04-20 11:15:00,84.36,84.45,84.36,84.435,1215000000.0
2009-04-20 11:20:00,84.435,84.435,84.37,84.425,1200199999.0
2009-04-20 11:25:00,84.425,84.45,84.355,84.375,1777800001.0
2009-04-20 11:30:00,84.365,84.375,84.23,84.28,1190800000.0
2009-04-20 11:35:00,84.285,84.34,84.275,84.335,1032800000.0
2009-04-20 11:40:00,84.33,84.385,84.235,84.34,1637800000.0
2009-04-20 11:45:00,84.33,84.4,84.315,84.36,1646000000.0
2009-04-20 11:50:00,84.355,84.365,84.225,84.26,1623000000.0
2009-04-20 11:55:00,84.265,84.28,84.185,84.23,1761000000.0
2009-04-20 12:00:00,84.225,84.255,84.185,84.185,989000000.0
2009-04-20 12:05:00,84.19,84.26,84.165,84.25,1652400000.0
2009-04-20 12:10:00,84.25,84.375,84.23,84.34,1270600000.0
2009-04-20 12:15:00,84.34,84.425,84.34,84.395,1801200000.0
2009-04-20 12:20:00,84.395,84.435,84.35,84.43,1491000000.0
2009-04-20 12:25:00,84.425,84.435,84.365,84.375,885000000.0
2009-04-20 12:30:00,84.375,84.44,84.345,84.36,1060600000.0
2009-04-20 12:35:00,84.355,84.37,84.285,84.335,1380999999.0
2009-04-20 12:40:00,84.335,84.375,84.27,84.35,1139000000.0
2009-04-20 12:45:00,84.35,84.355,84.265,84.31,1206300000.0
2009-04-20 12:50:00,84.31,84.345,84.285,84.305,1330000000.0
2009-04-20 12:55:00,84.305,84.305,84.21,84.25,1229800000.0
2009-04-20 13:00:00,84.25,84.415,84.235,84.32,1557100000.0
2009-04-20 13:05:00,84.32,84.42,84.3,84.305,1140400001.0
2009-04-20 13:10:00,84.305,84.34,84.2,84.255,1315200000.0
2009-04-20 13:15:00,84.255,84.315,84.21,84.21,1512000000.0
2009-04-20 13:20:00,84.215,84.22,84.155,84.18,1219000000.0
2009-04-20 13:25:00,84.175,84.235,84.145,84.145,1402800000.0
2009-04-20 13:30:00,84.15,84.28,84.145,84.25,1624199997.0
2009-04-20 13:35:00,84.25,84.27,84.205,84.235,1027200000.0
2009-04-20 13:40:00,84.235,84.29,84.225,84.275,992800000.0
2009-04-20 13:45:00,84.265,84.325,84.225,84.29,1117400000.0
2009-04-20 13:50:00,84.295,84.33,84.27,84.275,732400000.0
2009-04-20 13:55:00,84.275,84.3,84.245,84.275,732800000.0
2009-04-20 14:00:00,84.275,84.315,84.245,84.245,1575400000.0
2009-04-20 14:05:00,84.245,84.245,84.16,84.23,1478000000.0
2009-04-20 14:10:00,84.225,84.255,84.19,84.2,1452000000.0
2009-04-20 14:15:00,84.2,84.22,84.045,84.085,1829100000.0
2009-04-20 14:20:00,84.1,84.15,84.09,84.115,2098200000.0
2009-04-20 14:25:00,84.12,84.125,84.01,84.11,1876800000.0
2009-04-20 14:30:00,84.105,84.16,84.09,84.135,2180200000.0
2009-04-20 14:35:00,84.135,84.23,84.12,84.16,1702600000.0
2009-04-20 14:40:00,84.165,84.18,84.07,84.075,1126200000.0
2009-04-20 14:45:00,84.08,84.2,84.05,84.195,1344800000.0
2009-04-20 14:50:00,84.195,84.235,84.185,84.215,1006200000.0
2009-04-20 14:55:00,84.22,84.295,84.215,84.28,893000000.0
2009-04-20 15:00:00,84.265,84.27,84.13,84.19,800200001.0
2009-04-20 15:05:00,84.2,84.23,84.145,84.165,1332800001.0
2009-04-20 15:10:00,84.165,84.34,84.13,84.315,1198899999.0
2009-04-20 15:15:00,84.31,84.4,84.22,84.335,1953900000.0
2009-04-20 15:20:00,84.335,84.34,84.24,84.25,926600000.0
2009-04-20 15:25:00,84.25,84.28,84.185,84.25,1226000000.0
2009-04-20 15:30:00,84.25,84.265,84.16,84.17,1096400000.0
2009-04-20 15:35:00,84.17,84.275,84.165,84.215,1353600000.0
2009-04-20 15:40:00,84.215,84.245,84.08,84.095,1234300000.0
2009-04-20 15:45:00,84.095,84.095,83.975,84.005,1730400001.0
2009-04-20 15:50:00,84.0,84.0,83.885,83.935,1655000000.0
2009-04-20 15:55:00,83.94,84.01,83.925,83.99,1234400000.0
2009-04-20 16:00:00,83.98,84.04,83.95,84.01,1545800000.0
2009-04-20 16:05:00,84.01,84.025,83.97,83.975,1006300000.0
2009-04-20 16:10:00,83.985,84.015,83.905,83.92,1937100000.0
2009-04-20 16:15:00,83.925,83.94,83.85,83.905,1676400000.0
2009-04-20 16:20:00,83.905,83.965,83.875,83.92,1348600000.0
2009-04-20 16:25:00,83.92,84.05,83.9,84.035,1306600000.0
2009-04-20 16:30:00,84.035,84.07,83.975,84.0,1682600000.0
2009-04-20 16:35:00,84.005,84.05,83.95,83.985,1027000000.0
2009-04-20 16:40:00,83.985,84.005,83.865,83.865,1321400000.0
2009-04-20 16:45:00,83.87,83.87,83.8,83.825,1606800000.0
2009-04-20 16:50:00,83.825,83.92,83.825,83.915,1610400000.0
2009-04-20 16:55:00,83.915,83.995,83.89,83.995,1177200000.0
2009-04-20 17:00:00,84.0,84.025,83.95,83.975,1772800000.0
2009-04-20 17:05:00,83.975,84.08,83.945,84.065,1773000000.0
2009-04-20 17:10:00,84.055,84.085,84.045,84.07,989800000.0
2009-04-20 17:15:00,84.08,84.09,84.01,84.045,957600000.0
2009-04-20 17:20:00,84.03,84.055,84.005,84.005,950600000.0
2009-04-20 17:25:00,84.0,84.05,83.995,84.05,707400000.0
2009-04-20 17:30:00,84.045,84.045,83.885,83.93,1221200000.0
2009-04-20 17:35:00,83.93,83.98,83.91,83.925,1640400000.0
2009-04-20 17:40:00,83.925,83.93,83.85,83.865,1168200000.0
2009-04-20 17:45:00,83.87,83.885,83.84,83.86,1317000000.0
2009-04-20 17:50:00,83.865,83.92,83.865,83.915,531400000.0
2009-04-20 17:55:00,83.915,83.965,83.885,83.895,626300000.0
2009-04-20 18:00:00,83.895,83.895,83.72,83.76,1789900000.0
2009-04-20 18:05:00,83.755,83.78,83.71,83.71,1522200000.0
2009-04-20 18:10:00,83.71,83.795,83.67,83.79,1635200000.0
2009-04-20 18:15:00,83.79,83.82,83.765,83.79,1294800000.0
2009-04-20 18:20:00,83.79,83.85,83.785,83.785,1543399999.0
2009-04-20 18:25:00,83.785,83.835,83.77,83.82,697600000.0
2009-04-20 18:30:00,83.815,83.865,83.8,83.855,1062800000.0
2009-04-20 18:35:00,83.855,83.865,83.795,83.805,1139400000.0
2009-04-20 18:40:00,83.805,83.835,83.7,83.73,1495000000.0
2009-04-20 18:45:00,83.745,83.78,83.735,83.775,758400000.0
2009-04-20 18:50:00,83.775,83.815,83.745,83.81,684000000.0
2009-04-20 18:55:00,83.81,83.82,83.745,83.8,1032400000.0
2009-04-20 19:00:00,83.8,83.815,83.76,83.78,1135800000.0
2009-04-20 19:05:00,83.78,83.785,83.64,83.65,869800000.0
2009-04-20 19:10:00,83.64,83.645,83.565,83.585,1188800000.0
2009-04-20 19:15:00,83.585,83.595,83.525,83.54,1456600000.0
2009-04-20 19:20:00,83.54,83.65,83.53,83.62,1468400000.0
2009-04-20 19:25:00,83.62,83.735,83.615,83.71,1087400000.0
2009-04-20 19:30:00,83.71,83.725,83.655,83.725,1216400000.0
2009-04-20 19:35:00,83.72,83.73,83.675,83.73,1200200000.0
2009-04-20 19:40:00,83.735,83.76,83.71,83.74,595200000.0
2009-04-20 19:45:00,83.735,83.77,83.71,83.71,702600000.0
2009-04-20 19:50:00,83.71,83.73,83.63,83.695,790200000.0
2009-04-20 19:55:00,83.695,83.715,83.63,83.685,697600000.0
2009-04-20 20:00:00,83.685,83.695,83.605,83.67,930200000.0
2009-04-20 20:05:00,83.675,83.675,83.6,83.62,930600000.0
2009-04-20 20:10:00,83.635,83.64,83.555,83.61,1255800000.0
2009-04-20 20:15:00,83.605,83.61,83.56,83.595,1012200000.0
2009-04-20 20:20:00,83.595,83.72,83.595,83.685,534400000.0
2009-04-20 20:25:00,83.685,83.73,83.64,83.705,725200000.0
2009-04-20 20:30:00,83.705,83.71,83.655,83.66,686400001.0
2009-04-20 20:35:00,83.66,83.66,83.615,83.63,382400000.0
2009-04-20 20:40:00,83.625,83.785,83.625,83.735,1075200000.0
2009-04-20 20:45:00,83.735,83.75,83.695,83.725,699600000.0
2009-04-20 20:50:00,83.725,83.75,83.63,83.67,1078000000.0
2009-04-20 20:55:00,83.67,83.73,83.66,83.695,1181400000.0
2009-04-20 21:00:00,83.7,83.74,83.675,83.74,763000000.0
2009-04-20 21:05:00,83.74,83.745,83.72,83.745,338200000.0
2009-04-20 21:10:00,83.74,83.815,83.74,83.805,746000000.0
2009-04-20 21:15:00,83.815,83.815,83.765,83.79,650800000.0
2009-04-20 21:20:00,83.79,83.815,83.745,83.75,822400000.0
2009-04-20 21:25:00,83.75,83.75,83.69,83.71,632600000.0
2009-04-20 21:30:00,83.705,83.83,83.705,83.775,1215000000.0
2009-04-20 21:35:00,83.775,83.82,83.76,83.785,828800000.0
2009-04-20 21:40:00,83.775,83.785,83.735,83.775,713000000.0
2009-04-20 21:45:00,83.775,83.82,83.765,83.81,850800000.0
2009-04-20 21:50:00,83.81,83.83,83.725,83.735,813800000.0
2009-04-20 21:55:00,83.74,83.75,83.675,83.675,890800000.0
2009-04-20 22:00:00,83.675,83.69,83.64,83.675,861600000.0
2009-04-20 22:05:00,83.68,83.765,83.675,83.75,1030400000.0
2009-04-20 22:10:00,83.76,83.795,83.71,83.795,521200000.0
2009-04-20 22:15:00,83.785,83.815,83.765,83.8,661000000.0
2009-04-20 22:20:00,83.8,83.815,83.75,83.765,518800000.0
2009-04-20 22:25:00,83.755,83.77,83.73,83.755,323200000.0
2009-04-20 22:30:00,83.755,83.76,83.725,83.73,441200000.0
2009-04-20 22:35:00,83.735,83.775,83.735,83.745,482200000.0
2009-04-20 22:40:00,83.745,83.78,83.745,83.77,444800000.0
2009-04-20 22:45:00,83.77,83.79,83.735,83.77,489400000.0
2009-04-20 22:50:00,83.77,83.79,83.765,83.775,440000000.0
2009-04-20 22:55:00,83.775,83.79,83.73,83.74,291600000.0
2009-04-20 23:00:00,83.72,83.775,83.71,83.76,109800000.0
2009-04-20 23:05:00,83.76,83.78,83.76,83.76,47800000.0
2009-04-20 23:10:00,83.724,83.755,83.724,83.735,180600000.0
2009-04-20 23:15:00,83.735,83.76,83.715,83.715,150400000.0
2009-04-20 23:20:00,83.72,83.775,83.715,83.75,288000000.0
2009-04-20 23:25:00,83.75,83.77,83.75,83.765,89800000.0
2009-04-20 23:30:00,83.765,83.77,83.735,83.735,333200000.0
2009-04-20 23:35:00,83.74,83.77,83.725,83.755,481000000.0
2009-04-20 23:40:00,83.77,83.81,83.77,83.795,156800000.0
2009-04-20 23:45:00,83.785,83.792,83.75,83.785,175000000.0
2009-04-20 23:50:00,83.785,83.805,83.785,83.805,80200000.0
2009-04-20 23:55:00,83.805,83.83,83.77,83.825,345200000.0
2009-04-21 00:00:00,83.82,83.865,83.8,83.845,272600000.0
2009-04-21 00:05:00,83.85,83.88,83.84,83.85,234600000.0
2009-04-21 00:10:00,83.85,83.855,83.84,83.85,58400000.0
2009-04-21 00:15:00,83.86,83.895,83.85,83.895,173000000.0
2009-04-21 00:20:00,83.875,83.905,83.853,83.89,372400000.0
2009-04-21 00:25:00,83.89,83.915,83.89,83.91,213000000.0
2009-04-21 00:30:00,83.91,83.91,83.805,83.825,376800000.0
2009-04-21 00:35:00,83.825,83.86,83.805,83.82,276200000.0
2009-04-21 00:40:00,83.815,83.855,83.815,83.84,126200000.0
2009-04-21 00:45:00,83.84,83.88,83.84,83.88,183000000.0
2009-04-21 00:50:00,83.88,83.915,83.88,83.89,215800000.0
2009-04-21 00:55:00,83.89,83.89,83.85,83.875,384200000.0
2009-04-21 01:00:00,83.885,83.935,83.86,83.875,353000000.0
2009-04-21 01:05:00,83.875,83.96,83.87,83.945,328200000.0
2009-04-21 01:10:00,83.945,83.945,83.9,83.945,327600000.0
2009-04-21 01:15:00,83.95,83.975,83.935,83.97,322600000.0
2009-04-21 01:20:00,83.97,83.985,83.955,83.97,386200000.0
2009-04-21 01:25:00,83.965,83.97,83.83,83.83,838800000.0
2009-04-21 01:30:00,83.83,83.895,83.83,83.875,648600000.0
2009-04-21 01:35:00,83.86,83.88,83.84,83.85,653200000.0
2009-04-21 01:40:00,83.85,83.879,83.824,83.865,487800000.0
2009-04-21 01:45:00,83.86,83.875,83.775,83.775,389700000.0
2009-04-21 01:50:00,83.775,83.79,83.66,83.66,715400000.0
2009-04-21 01:55:00,83.66,83.66,83.495,83.52,1068200000.0
2009-04-21 02:00:00,83.52,83.585,83.485,83.575,1130400000.0
2009-04-21 02:05:00,83.565,83.605,83.54,83.56,841800000.0
2009-04-21 02:10:00,83.56,83.565,83.475,83.515,1027000000.0
2009-04-21 02:15:00,83.515,83.55,83.47,83.475,1122200000.0
2009-04-21 02:20:00,83.48,83.57,83.48,83.525,1267600000.0
2009-04-21 02:25:00,83.525,83.595,83.525,83.58,1009400000.0
2009-04-21 02:30:00,83.585,83.6,83.55,83.58,780600000.0
2009-04-21 02:35:00,83.58,83.715,83.58,83.71,669400000.0
2009-04-21 02:40:00,83.71,83.78,83.695,83.745,1292800000.0
2009-04-21 02:45:00,83.75,83.86,83.745,83.795,1476400001.0
2009-04-21 02:50:00,83.795,83.88,83.785,83.83,1097400000.0
2009-04-21 02:55:00,83.84,83.85,83.73,83.82,1653000000.0
2009-04-21 03:00:00,83.82,83.87,83.76,83.855,1196000000.0
2009-04-21 03:05:00,83.855,83.985,83.85,83.955,1944800000.0
2009-04-21 03:10:00,83.965,84.12,83.94,83.99,2513400000.0
2009-04-21 03:15:00,83.99,84.01,83.91,83.95,1700800001.0
2009-04-21 03:20:00,83.95,83.98,83.925,83.955,991200000.0
2009-04-21 03:25:00,83.95,83.99,83.925,83.935,612400000.0
2009-04-21 03:30:00,83.935,83.98,83.885,83.915,1083000000.0
2009-04-21 03:35:00,83.915,83.955,83.9,83.93,651400000.0
2009-04-21 03:40:00,83.925,83.93,83.835,83.84,588200000.0
2009-04-21 03:45:00,83.845,83.94,83.845,83.93,431400000.0
2009-04-21 03:50:00,83.925,83.935,83.87,83.91,674200000.0
2009-04-21 03:55:00,83.905,83.91,83.865,83.88,669400000.0
2009-04-21 04:00:00,83.885,83.885,83.84,83.84,636200000.0
2009-04-21 04:05:00,83.84,83.85,83.795,83.8,874600000.0
2009-04-21 04:10:00,83.8,83.82,83.77,83.785,586800000.0
2009-04-21 04:15:00,83.785,83.865,83.78,83.84,666800000.0
2009-04-21 04:20:00,83.845,83.875,83.825,83.85,531600000.0
2009-04-21 04:25:00,83.855,83.87,83.8,83.8,767000000.0
2009-04-21 04:30:00,83.805,83.835,83.805,83.82,429800000.0
2009-04-21 04:35:00,83.82,83.935,83.82,83.925,1091400000.0
2009-04-21 04:40:00,83.925,83.96,83.915,83.935,950000000.0
2009-04-21 04:45:00,83.935,84.015,83.92,83.975,679800000.0
2009-04-21 04:50:00,83.98,84.025,83.965,83.965,825600000.0
2009-04-21 04:55:00,83.965,83.995,83.96,83.985,582000000.0
2009-04-21 05:00:00,83.99,84.025,83.985,84.015,711200000.0
2009-04-21 05:05:00,84.015,84.06,83.97,84.045,856400000.0
2009-04-21 05:10:00,84.045,84.07,83.995,84.015,955000000.0
2009-04-21 05:15:00,84.015,84.015,83.985,84.0,509600000.0
2009-04-21 05:20:00,84.0,84.095,83.99,84.07,1108200000.0
2009-04-21 05:25:00,84.055,84.105,84.03,84.035,764800000.0
2009-04-21 05:30:00,84.025,84.05,83.995,84.05,715800000.0
2009-04-21 05:35:00,84.05,84.14,84.045,84.09,602400000.0
2009-04-21 05:40:00,84.095,84.11,84.07,84.095,664800000.0
2009-04-21 05:45:00,84.095,84.105,83.96,83.96,1304400000.0
2009-04-21 05:50:00,83.96,84.025,83.96,84.01,975600000.0
2009-04-21 05:55:00,84.005,84.09,84.0,84.055,807200000.0
2009-04-21 06:00:00,84.055,84.07,84.025,84.03,737800000.0
2009-04-21 06:05:00,84.03,84.075,84.02,84.065,267800000.0
2009-04-21 06:10:00,84.065,84.085,84.05,84.065,383600000.0
2009-04-21 06:15:00,84.065,84.065,84.025,84.025,333200000.0
2009-04-21 06:20:00,84.02,84.02,83.965,84.0,673400000.0
2009-04-21 06:25:00,84.005,84.03,83.995,84.01,577600000.0
2009-04-21 06:30:00,84.01,84.055,84.005,84.045,788800000.0
2009-04-21 06:35:00,84.045,84.2,84.045,84.2,1197200000.0
2009-04-21 06:40:00,84.2,84.245,84.175,84.24,1225600000.0
2009-04-21 06:45:00,84.235,84.27,84.17,84.17,887800000.0
2009-04-21 06:50:00,84.175,84.19,84.125,84.175,514400000.0
2009-04-21 06:55:00,84.175,84.18,84.11,84.135,667200000.0
2009-04-21 07:00:00,84.13,84.14,84.1,84.115,847400000.0
2009-04-21 07:05:00,84.115,84.215,84.1,84.215,535200000.0
2009-04-21 07:10:00,84.215,84.24,84.15,84.19,844000000.0
2009-04-21 07:15:00,84.19,84.21,84.175,84.195,377800000.0
2009-04-21 07:20:00,84.195,84.205,84.18,84.185,386200000.0
2009-04-21 07:25:00,84.19,84.205,84.165,84.185,769000000.0
2009-04-21 07:30:00,84.175,84.205,84.16,84.195,1147000000.0
2009-04-21 07:35:00,84.195,84.265,84.19,84.19,809200000.0
2009-04-21 07:40:00,84.2,84.25,84.175,84.23,1043000000.0
2009-04-21 07:45:00,84.225,84.235,84.195,84.2,1108600000.0
2009-04-21 07:50:00,84.2,84.215,84.17,84.205,737200000.0
2009-04-21 07:55:00,84.205,84.29,84.18,84.25,1271600000.0
2009-04-21 08:00:00,84.25,84.285,84.005,84.025,1820800002.0
2009-04-21 08:05:00,84.03,84.08,83.985,84.03,1643000000.0
2009-04-21 08:10:00,84.03,84.09,84.0,84.05,1421800000.0
2009-04-21 08:15:00,84.05,84.095,84.035,84.095,1167400000.0
2009-04-21 08:20:00,84.095,84.105,83.975,83.98,1175800000.0
2009-04-21 08:25:00,83.98,84.02,83.98,84.015,922800000.0
2009-04-21 08:30:00,84.025,84.025,83.875,83.94,1484200000.0
2009-04-21 08:35:00,83.94,83.945,83.795,83.87,1210200000.0
2009-04-21 08:40:00,83.865,83.935,83.86,83.93,965800000.0
2009-04-21 08:45:00,83.925,84.02,83.88,83.92,1116000000.0
2009-04-21 08:50:00,83.92,83.925,83.815,83.885,1817200000.0
2009-04-21 08:55:00,83.885,83.89,83.66,83.68,1836400000.0
2009-04-21 09:00:00,83.685,83.805,83.675,83.8,1362600000.0
2009-04-21 09:05:00,83.8,83.835,83.745,83.78,1374200001.0
2009-04-21 09:10:00,83.775,83.795,83.685,83.71,1455800000.0
2009-04-21 09:15:00,83.71,83.755,83.6,83.745,1560000000.0
2009-04-21 09:20:00,83.745,83.77,83.68,83.77,1088200000.0
2009-04-21 09:25:00,83.77,83.835,83.735,83.78,1442200000.0
2009-04-21 09:30:00,83.78,83.8,83.725,83.75,1233400000.0
2009-04-21 09:35:00,83.75,83.84,83.75,83.84,1326400000.0
2009-04-21 09:40:00,83.835,83.875,83.785,83.85,1245400000.0
2009-04-21 09:45:00,83.855,83.915,83.845,83.87,1395400000.0
2009-04-21 09:50:00,83.865,83.88,83.78,83.85,1563300000.0
2009-04-21 09:55:00,83.845,83.9,83.835,83.85,750400000.0
2009-04-21 10:00:00,83.845,83.905,83.8,83.8,837600000.0
2009-04-21 10:05:00,83.8,83.83,83.775,83.83,1279400000.0
2009-04-21 10:10:00,83.825,83.85,83.755,83.83,1084600001.0
2009-04-21 10:15:00,83.83,83.87,83.8,83.8,779199999.0
2009-04-21 10:20:00,83.81,83.905,83.785,83.9,1444400000.0
2009-04-21 10:25:00,83.9,83.94,83.88,83.9,1270600000.0
2009-04-21 10:30:00,83.9,83.95,83.87,83.93,952200000.0
2009-04-21 10:35:00,83.92,84.055,83.895,84.025,1254600000.0
2009-04-21 10:40:00,84.02,84.04,83.93,84.01,1428200000.0
2009-04-21 10:45:00,84.01,84.035,83.975,83.985,1463200000.0
2009-04-21 10:50:00,83.985,83.995,83.915,83.92,1263800000.0
2009-04-21 10:55:00,83.925,84.01,83.92,83.95,1209600000.0
2009-04-21 11:00:00,83.95,84.295,83.95,84.28,1918200000.0
2009-04-21 11:05:00,84.29,84.29,84.15,84.175,1503400000.0
2009-04-21 11:10:00,84.175,84.265,84.141,84.22,1792600000.0
2009-04-21 11:15:00,84.22,84.27,84.195,84.24,1412200000.0
2009-04-21 11:20:00,84.245,84.27,84.205,84.21,1309600000.0
2009-04-21 11:25:00,84.205,84.22,84.095,84.11,1316200000.0
2009-04-21 11:30:00,84.11,84.14,84.075,84.1,1260000000.0
2009-04-21 11:35:00,84.105,84.135,84.06,84.06,1000900000.0
2009-04-21 11:40:00,84.06,84.06,83.96,83.98,1194800000.0
2009-04-21 11:45:00,83.98,84.03,83.935,83.95,1585400000.0
2009-04-21 11:50:00,83.955,83.99,83.935,83.96,1281600000.0
2009-04-21 11:55:00,83.96,83.985,83.915,83.965,1190600000.0
2009-04-21 12:00:00,83.96,84.1,83.945,84.095,1548799999.0
2009-04-21 12:05:00,84.09,84.16,84.05,84.09,1072400000.0
2009-04-21 12:10:00,84.085,84.09,84.025,84.04,1905000000.0
2009-04-21 12:15:00,84.03,84.075,84.005,84.01,1358000000.0
2009-04-21 12:20:00,84.02,84.06,84.005,84.055,1119200000.0
2009-04-21 12:25:00,84.045,84.075,84.015,84.075,1043800001.0
2009-04-21 12:30:00,84.08,84.125,84.07,84.085,674200000.0
2009-04-21 12:35:00,84.085,84.12,84.06,84.08,880600000.0
2009-04-21 12:40:00,84.08,84.09,84.005,84.005,742600000.0
2009-04-21 12:45:00,84.0,84.005,83.94,83.945,1293800000.0
2009-04-21 12:50:00,83.945,84.01,83.89,83.905,1255800000.0
2009-04-21 12:55:00,83.905,83.965,83.815,83.875,1504600000.0
2009-04-21 13:00:00,83.895,83.96,83.875,83.905,900800000.0
2009-04-21 13:05:00,83.9,83.945,83.865,83.905,1103000000.0
2009-04-21 13:10:00,83.905,83.965,83.895,83.95,421600000.0
2009-04-21 13:15:00,83.96,84.02,83.955,83.98,727600000.0
2009-04-21 13:20:00,83.98,84.085,83.965,84.045,820000000.0
2009-04-21 13:25:00,84.04,84.07,83.885,83.92,1336800000.0
2009-04-21 13:30:00,83.93,83.97,83.89,83.91,1346000000.0
2009-04-21 13:35:00,83.91,83.935,83.89,83.92,1029200000.0
2009-04-21 13:40:00,83.92,83.925,83.875,83.9,686400000.0
2009-04-21 13:45:00,83.895,83.895,83.815,83.875,1184800000.0
2009-04-21 13:50:00,83.875,83.91,83.84,83.88,934200000.0
2009-04-21 13:55:00,83.88,83.885,83.845,83.87,814600000.0
2009-04-21 14:00:00,83.87,83.895,83.85,83.865,802000000.0
2009-04-21 14:05:00,83.87,83.88,83.81,83.865,967200000.0
2009-04-21 14:10:00,83.86,83.89,83.855,83.885,719800000.0
2009-04-21 14:15:00,83.89,83.91,83.86,83.875,985400000.0
2009-04-21 14:20:00,83.875,83.905,83.84,83.86,1133800000.0
2009-04-21 14:25:00,83.865,83.87,83.8,83.815,729400000.0
2009-04-21 14:30:00,83.82,83.89,83.81,83.82,1129600000.0
2009-04-21 14:35:00,83.81,83.83,83.78,83.815,1222200000.0
2009-04-21 14:40:00,83.815,83.945,83.815,83.94,1048400000.0
2009-04-21 14:45:00,83.94,84.0,83.915,83.93,1286800000.0
2009-04-21 14:50:00,83.93,83.98,83.88,83.915,1044400000.0
2009-04-21 14:55:00,83.915,83.93,83.87,83.925,1136400000.0
2009-04-21 15:00:00,83.925,83.925,83.805,83.825,1424600000.0
2009-04-21 15:05:00,83.815,83.865,83.76,83.865,1345300000.0
2009-04-21 15:10:00,83.86,83.865,83.78,83.79,1306000000.0
2009-04-21 15:15:00,83.805,83.805,83.72,83.745,1701400000.0
2009-04-21 15:20:00,83.74,83.81,83.71,83.8,922200000.0
2009-04-21 15:25:00,83.8,83.905,83.765,83.805,1158000000.0
2009-04-21 15:30:00,83.8,83.97,83.795,83.96,1400400000.0
2009-04-21 15:35:00,83.96,84.15,83.955,84.15,1851700000.0
2009-04-21 15:40:00,84.15,84.17,84.065,84.09,1639200000.0
2009-04-21 15:45:00,84.09,84.13,84.02,84.065,1264200000.0
2009-04-21 15:50:00,84.065,84.285,84.06,84.205,1636000000.0
2009-04-21 15:55:00,84.205,84.26,84.16,84.18,1745800000.0
2009-04-21 16:00:00,84.18,84.245,84.14,84.21,1572600000.0
2009-04-21 16:05:00,84.2,84.23,84.155,84.21,1315200000.0
2009-04-21 16:10:00,84.21,84.3,84.185,84.2,1601600000.0
2009-04-21 16:15:00,84.2,84.235,84.17,84.195,1237200000.0
2009-04-21 16:20:00,84.195,84.245,84.135,84.22,1491000000.0
2009-04-21 16:25:00,84.215,84.215,84.13,84.18,1193200000.0
2009-04-21 16:30:00,84.19,84.205,84.145,84.165,783000000.0
2009-04-21 16:35:00,84.17,84.21,84.14,84.17,1434400000.0
2009-04-21 16:40:00,84.165,84.23,84.155,84.215,1267000000.0
2009-04-21 16:45:00,84.215,84.34,84.21,84.28,1745800000.0
2009-04-21 16:50:00,84.28,84.355,84.25,84.27,1387600000.0
2009-04-21 16:55:00,84.28,84.32,84.27,84.295,1191000000.0
2009-04-21 17:00:00,84.295,84.305,84.22,84.23,1820200000.0
2009-04-21 17:05:00,84.24,84.365,84.175,84.34,1820800000.0
2009-04-21 17:10:00,84.34,84.46,84.34,84.425,1891600000.0
2009-04-21 17:15:00,84.415,84.56,84.415,84.525,1947000000.0
2009-04-21 17:20:00,84.52,84.55,84.45,84.505,1771800000.0
2009-04-21 17:25:00,84.505,84.555,84.45,84.45,1417600000.0
2009-04-21 17:30:00,84.455,84.525,84.425,84.52,965800000.0
2009-04-21 17:35:00,84.515,84.53,84.415,84.42,1068400000.0
2009-04-21 17:40:00,84.415,84.525,84.41,84.5,1140400000.0
2009-04-21 17:45:00,84.5,84.605,84.5,84.605,1181000000.0
2009-04-21 17:50:00,84.61,84.69,84.55,84.615,1666999999.0
2009-04-21 17:55:00,84.615,84.68,84.58,84.62,1554600000.0
2009-04-21 18:00:00,84.625,84.67,84.515,84.53,1252600000.0
2009-04-21 18:05:00,84.53,84.59,84.485,84.485,1142800000.0
2009-04-21 18:10:00,84.485,84.53,84.405,84.525,1310200000.0
2009-04-21 18:15:00,84.515,84.53,84.495,84.52,717200000.0
2009-04-21 18:20:00,84.52,84.575,84.51,84.525,1064600000.0
2009-04-21 18:25:00,84.525,84.535,84.44,84.44,876800000.0
2009-04-21 18:30:00,84.44,84.54,84.44,84.525,807200000.0
2009-04-21 18:35:00,84.53,84.565,84.515,84.545,1000000000.0
2009-04-21 18:40:00,84.55,84.57,84.525,84.565,658800000.0
2009-04-21 18:45:00,84.565,84.66,84.565,84.62,938600000.0
2009-04-21 18:50:00,84.62,84.68,84.605,84.66,601800000.0
2009-04-21 18:55:00,84.66,84.69,84.56,84.58,1033600000.0
2009-04-21 19:00:00,84.57,84.57,84.485,84.495,885400000.0
2009-04-21 19:05:00,84.49,84.525,84.475,84.49,973800000.0
2009-04-21 19:10:00,84.49,84.56,84.475,84.535,711600000.0
2009-04-21 19:15:00,84.535,84.6,84.525,84.53,748400000.0
2009-04-21 19:20:00,84.535,84.585,84.5,84.515,763600000.0
2009-04-21 19:25:00,84.505,84.515,84.47,84.495,422800000.0
2009-04-21 19:30:00,84.49,84.52,84.43,84.475,1253200000.0
2009-04-21 19:35:00,84.475,84.51,84.475,84.485,349400000.0
2009-04-21 19:40:00,84.49,84.6,84.49,84.555,1120600000.0
2009-04-21 19:45:00,84.55,84.615,84.55,84.6,647200000.0
2009-04-21 19:50:00,84.6,84.6,84.525,84.54,559200000.0
2009-04-21 19:55:00,84.545,84.57,84.535,84.55,687400000.0
2009-04-21 20:00:00,84.55,84.615,84.55,84.59,939400000.0
2009-04-21 20:05:00,84.585,84.595,84.555,84.57,963600000.0
2009-04-21 20:10:00,84.57,84.585,84.49,84.49,750400000.0
2009-04-21 20:15:00,84.495,84.54,84.49,84.515,971000000.0
2009-04-21 20:20:00,84.515,84.525,84.47,84.475,689200000.0
2009-04-21 20:25:00,84.475,84.54,84.455,84.505,876200000.0
2009-04-21 20:30:00,84.5,84.52,84.415,84.43,1462600000.0
2009-04-21 20:35:00,84.43,84.595,84.43,84.56,1400800000.0
2009-04-21 20:40:00,84.56,84.605,84.55,84.58,982400000.0
2009-04-21 20:45:00,84.575,84.605,84.535,84.55,699800000.0
2009-04-21 20:50:00,84.55,84.555,84.45,84.45,1147000001.0
2009-04-21 20:55:00,84.45,84.455,84.405,84.445,785000000.0
2009-04-21 21:00:00,84.445,84.48,84.435,84.48,733400000.0
2009-04-21 21:05:00,84.475,84.565,84.46,84.555,638200000.0
2009-04-21 21:10:00,84.545,84.585,84.545,84.56,872600000.0
2009-04-21 21:15:00,84.56,84.69,84.55,84.62,1092000000.0
2009-04-21 21:20:00,84.62,84.62,84.57,84.58,620000000.0
2009-04-21 21:25:00,84.58,84.585,84.54,84.55,405000000.0
2009-04-21 21:30:00,84.55,84.555,84.53,84.545,345800000.0
2009-04-21 21:35:00,84.545,84.555,84.49,84.5,487400000.0
2009-04-21 21:40:00,84.5,84.52,84.46,84.47,585000000.0
2009-04-21 21:45:00,84.48,84.48,84.445,84.465,803200000.0
2009-04-21 21:50:00,84.46,84.495,84.46,84.475,768400000.0
2009-04-21 21:55:00,84.475,84.51,84.475,84.495,467800000.0
2009-04-21 22:00:00,84.5,84.545,84.49,84.535,431400000.0
2009-04-21 22:05:00,84.535,84.55,84.52,84.525,292800000.0
2009-04-21 22:10:00,84.53,84.53,84.51,84.515,108800000.0
2009-04-21 22:15:00,84.515,84.545,84.49,84.545,173000000.0
2009-04-21 22:20:00,84.53,84.545,84.485,84.49,178800000.0
2009-04-21 22:25:00,84.485,84.535,84.485,84.535,241400000.0
2009-04-21 22:30:00,84.535,84.535,84.51,84.535,202000000.0
2009-04-21 22:35:00,84.535,84.565,84.52,84.53,272400000.0
2009-04-21 22:40:00,84.535,84.56,84.525,84.55,268200000.0
2009-04-21 22:45:00,84.545,84.555,84.525,84.53,509800000.0
2009-04-21 22:50:00,84.535,84.565,84.515,84.545,326000000.0
2009-04-21 22:55:00,84.55,84.565,84.53,84.54,306000000.0
2009-04-21 23:00:00,84.52,84.547,84.479,84.53,191400000.0
2009-04-21 23:05:00,84.535,84.545,84.515,84.52,221400000.0
2009-04-21 23:10:00,84.52,84.555,84.515,84.555,88800000.0
2009-04-21 23:15:00,84.56,84.565,84.53,84.53,252200000.0
2009-04-21 23:20:00,84.53,84.56,84.49,84.495,454400000.0
2009-04-21 23:25:00,84.495,84.5,84.455,84.455,161200000.0
2009-04-21 23:30:00,84.455,84.5,84.415,84.475,376000000.0
2009-04-21 23:35:00,84.48,84.54,84.475,84.495,424400000.0
2009-04-21 23:40:00,84.495,84.523,84.485,84.498,346200000.0
2009-04-21 23:45:00,84.5,84.525,84.46,84.465,393800000.0
2009-04-21 23:50:00,84.465,84.48,84.44,84.46,298800000.0
2009-04-21 23:55:00,84.465,84.51,84.455,84.455,297000000.0
2009-04-22 00:00:00,84.455,84.48,84.44,84.44,328800000.0
2009-04-22 00:05:00,84.44,84.455,84.44,84.445,112200000.0
2009-04-22 00:10:00,84.45,84.45,84.38,84.4,498000000.0
2009-04-22 00:15:00,84.395,84.415,84.365,84.415,317400000.0
2009-04-22 00:20:00,84.415,84.43,84.395,84.42,144200000.0
2009-04-22 00:25:00,84.415,84.42,84.395,84.415,211200000.0
2009-04-22 00:30:00,84.415,84.43,84.405,84.415,298200000.0
2009-04-22 00:35:00,84.415,84.435,84.395,84.435,198000000.0
2009-04-22 00:40:00,84.43,84.46,84.42,84.455,275800000.0
2009-04-22 00:45:00,84.455,84.46,84.42,84.45,457400000.0
2009-04-22 00:50:00,84.45,84.455,84.41,84.42,338200000.0
2009-04-22 00:55:00,84.42,84.46,84.36,84.405,753000000.0
2009-04-22 01:00:00,84.39,84.425,84.36,84.38,408600000.0
2009-04-22 01:05:00,84.38,84.415,84.36,84.4,298600000.0
2009-04-22 01:10:00,84.395,84.485,84.395,84.455,690400000.0
2009-04-22 01:15:00,84.455,84.515,84.455,84.495,377000000.0
2009-04-22 01:20:00,84.495,84.6,84.49,84.595,493200000.0
2009-04-22 01:25:00,84.585,84.585,84.51,84.525,419500000.0
2009-04-22 01:30:00,84.52,84.53,84.475,84.485,353400000.0
2009-04-22 01:35:00,84.49,84.5,84.475,84.475,316800000.0
2009-04-22 01:40:00,84.475,84.48,84.45,84.46,520000000.0
2009-04-22 01:45:00,84.455,84.54,84.42,84.45,622600000.0
2009-04-22 01:50:00,84.45,84.46,84.3,84.31,982600000.0
2009-04-22 01:55:00,84.305,84.37,84.3,84.34,1099800000.0
2009-04-22 02:00:00,84.335,84.345,84.285,84.29,835400000.0
2009-04-22 02:05:00,84.29,84.32,84.27,84.31,437400000.0
2009-04-22 02:10:00,84.315,84.36,84.235,84.245,1030600000.0
2009-04-22 02:15:00,84.245,84.295,84.215,84.295,631400000.0
2009-04-22 02:20:00,84.295,84.295,84.21,84.27,1086600000.0
2009-04-22 02:25:00,84.275,84.28,84.24,84.28,317800000.0
2009-04-22 02:30:00,84.28,84.31,84.225,84.225,619200000.0
2009-04-22 02:35:00,84.23,84.305,84.22,84.265,658000000.0
2009-04-22 02:40:00,84.26,84.305,84.245,84.28,527000000.0
2009-04-22 02:45:00,84.28,84.295,84.24,84.265,1063800000.0
2009-04-22 02:50:00,84.27,84.35,84.255,84.295,765600000.0
2009-04-22 02:55:00,84.29,84.295,84.235,84.29,651600000.0
2009-04-22 03:00:00,84.29,84.37,84.285,84.29,725800000.0
2009-04-22 03:05:00,84.295,84.315,84.235,84.26,588000000.0
2009-04-22 03:10:00,84.255,84.265,84.155,84.17,773800000.0
2009-04-22 03:15:00,84.17,84.195,84.12,84.125,881800000.0
2009-04-22 03:20:00,84.14,84.18,84.12,84.17,826400000.0
2009-04-22 03:25:00,84.17,84.23,84.165,84.17,925400000.0
2009-04-22 03:30:00,84.17,84.24,84.145,84.17,1362600000.0
2009-04-22 03:35:00,84.17,84.175,84.065,84.065,666400000.0
2009-04-22 03:40:00,84.075,84.095,84.05,84.07,823600000.0
2009-04-22 03:45:00,84.08,84.12,84.07,84.1,826600000.0
2009-04-22 03:50:00,84.09,84.155,84.09,84.145,963000000.0
2009-04-22 03:55:00,84.14,84.185,84.08,84.1,1213400000.0
2009-04-22 04:00:00,84.08,84.18,84.065,84.1,1401000000.0
2009-04-22 04:05:00,84.105,84.16,84.095,84.135,847800000.0
2009-04-22 04:10:00,84.135,84.15,84.075,84.14,842400000.0
2009-04-22 04:15:00,84.14,84.16,84.105,84.105,763200000.0
2009-04-22 04:20:00,84.105,84.17,84.09,84.125,691800000.0
2009-04-22 04:25:00,84.125,84.18,84.095,84.17,844000000.0
2009-04-22 04:30:00,84.165,84.195,84.14,84.17,977600000.0
2009-04-22 04:35:00,84.18,84.25,84.155,84.25,1015000000.0
2009-04-22 04:40:00,84.25,84.26,84.195,84.225,894200000.0
2009-04-22 04:45:00,84.23,84.25,84.205,84.24,649000000.0
2009-04-22 04:50:00,84.235,84.245,84.14,84.145,709000000.0
2009-04-22 04:55:00,84.15,84.225,84.145,84.215,363200000.0
2009-04-22 05:00:00,84.215,84.22,84.165,84.17,609800000.0
2009-04-22 05:05:00,84.165,84.175,84.1,84.11,478200000.0
2009-04-22 05:10:00,84.115,84.145,84.09,84.095,353600000.0
2009-04-22 05:15:00,84.09,84.135,84.085,84.125,282000000.0
2009-04-22 05:20:00,84.125,84.16,84.12,84.125,319400000.0
2009-04-22 05:25:00,84.125,84.15,84.12,84.14,359600000.0
2009-04-22 05:30:00,84.135,84.145,84.005,84.005,1090800000.0
2009-04-22 05:35:00,84.01,84.09,84.005,84.075,899600000.0
2009-04-22 05:40:00,84.075,84.075,83.93,83.935,884000000.0
2009-04-22 05:45:00,83.935,83.975,83.9,83.955,1225200000.0
2009-04-22 05:50:00,83.95,83.985,83.94,83.975,717800000.0
2009-04-22 05:55:00,83.975,84.0,83.955,83.985,822200000.0
2009-04-22 06:00:00,83.985,84.08,83.985,84.065,609400000.0
2009-04-22 06:05:00,84.065,84.135,84.055,84.105,1139800000.0
2009-04-22 06:10:00,84.105,84.115,84.015,84.055,930200000.0
2009-04-22 06:15:00,84.06,84.06,84.005,84.035,718000000.0
2009-04-22 06:20:00,84.035,84.115,84.03,84.075,684800000.0
2009-04-22 06:25:00,84.08,84.08,83.97,84.005,772000000.0
2009-04-22 06:30:00,84.005,84.025,83.97,84.01,874000000.0
2009-04-22 06:35:00,84.01,84.025,83.985,84.005,579800000.0
2009-04-22 06:40:00,84.005,84.125,84.0,84.115,794800000.0
2009-04-22 06:45:00,84.12,84.17,84.12,84.155,1032000000.0
2009-04-22 06:50:00,84.155,84.165,84.085,84.085,949800000.0
2009-04-22 06:55:00,84.09,84.12,84.075,84.11,550600000.0
2009-04-22 07:00:00,84.11,84.11,84.04,84.045,610000000.0
2009-04-22 07:05:00,84.045,84.075,84.01,84.065,528400000.0
2009-04-22 07:10:00,84.07,84.11,84.06,84.08,590000000.0
2009-04-22 07:15:00,84.075,84.17,84.075,84.155,519400000.0
2009-04-22 07:20:00,84.155,84.185,84.125,84.165,832200000.0
2009-04-22 07:25:00,84.165,84.185,84.145,84.185,421000000.0
2009-04-22 07:30:00,84.185,84.21,84.155,84.175,836600000.0
2009-04-22 07:35:00,84.18,84.225,84.165,84.21,707400000.0
2009-04-22 07:40:00,84.21,84.215,84.16,84.165,291800000.0
2009-04-22 07:45:00,84.165,84.17,84.105,84.165,959800000.0
2009-04-22 07:50:00,84.165,84.165,84.02,84.075,1011200000.0
2009-04-22 07:55:00,84.075,84.11,84.02,84.07,892400000.0
2009-04-22 08:00:00,84.075,84.105,84.05,84.095,534400000.0
2009-04-22 08:05:00,84.095,84.205,84.08,84.205,1456000000.0
2009-04-22 08:10:00,84.205,84.305,84.165,84.265,1446000000.0
2009-04-22 08:15:00,84.265,84.27,84.205,84.21,1207400000.0
2009-04-22 08:20:00,84.215,84.215,84.12,84.145,787800000.0
2009-04-22 08:25:00,84.145,84.19,84.135,84.145,693000000.0
2009-04-22 08:30:00,84.155,84.185,84.085,84.09,1620800000.0
2009-04-22 08:35:00,84.095,84.13,84.08,84.09,1206600001.0
2009-04-22 08:40:00,84.085,84.09,84.01,84.035,1527400000.0
2009-04-22 08:45:00,84.04,84.04,83.975,83.99,1658000000.0
2009-04-22 08:50:00,83.99,83.995,83.945,83.985,1230199999.0
2009-04-22 08:55:00,83.975,83.995,83.885,83.9,1401800000.0
2009-04-22 09:00:00,83.905,83.91,83.8,83.82,1322200000.0
2009-04-22 09:05:00,83.825,83.84,83.725,83.785,1284800000.0
2009-04-22 09:10:00,83.785,83.8,83.66,83.67,2459400000.0
2009-04-22 09:15:00,83.67,83.775,83.655,83.765,1701000000.0
2009-04-22 09:20:00,83.765,83.865,83.75,83.84,1610200000.0
2009-04-22 09:25:00,83.84,83.93,83.84,83.88,1555200000.0
2009-04-22 09:30:00,83.875,83.895,83.79,83.825,1470400002.0
2009-04-22 09:35:00,83.825,83.885,83.805,83.87,1001800000.0
2009-04-22 09:40:00,83.87,83.89,83.825,83.84,1308400000.0
2009-04-22 09:45:00,83.835,83.87,83.78,83.85,1759200000.0
2009-04-22 09:50:00,83.845,83.885,83.83,83.88,1714600000.0
2009-04-22 09:55:00,83.88,83.96,83.845,83.845,1757400000.0
2009-04-22 10:00:00,83.84,84.065,83.84,84.045,2107400000.0
2009-04-22 10:05:00,84.045,84.075,83.97,83.97,1925399999.0
2009-04-22 10:10:00,83.97,84.105,83.96,84.09,1411800000.0
2009-04-22 10:15:00,84.085,84.09,83.99,84.015,1409400000.0
2009-04-22 10:20:00,84.015,84.035,84.005,84.015,506400000.0
2009-04-22 10:25:00,84.015,84.07,84.005,84.055,985800000.0
2009-04-22 10:30:00,84.055,84.14,84.05,84.075,1504600000.0
2009-04-22 10:35:00,84.075,84.1,84.01,84.01,1251600000.0
2009-04-22 10:40:00,84.015,84.02,83.945,83.96,1255000000.0
2009-04-22 10:45:00,83.955,84.035,83.95,84.015,1092600001.0
2009-04-22 10:50:00,84.015,84.095,84.005,84.055,1208000000.0
2009-04-22 10:55:00,84.055,84.09,84.04,84.045,1337200000.0
2009-04-22 11:00:00,84.045,84.1,83.995,84.045,1382200000.0
2009-04-22 11:05:00,84.045,84.07,84.0,84.015,904000000.0
2009-04-22 11:10:00,84.02,84.08,84.01,84.07,890800000.0
2009-04-22 11:15:00,84.07,84.085,84.035,84.06,896600000.0
2009-04-22 11:20:00,84.07,84.11,84.05,84.07,1158400000.0
2009-04-22 11:25:00,84.055,84.055,83.97,83.98,1567000000.0
2009-04-22 11:30:00,83.985,84.025,83.935,84.02,1178000000.0
2009-04-22 11:35:00,84.02,84.03,83.925,83.945,1417600000.0
2009-04-22 11:40:00,83.945,84.015,83.92,83.965,1060800000.0
2009-04-22 11:45:00,83.96,83.975,83.87,83.94,1621200000.0
2009-04-22 11:50:00,83.935,83.97,83.875,83.94,1873800000.0
2009-04-22 11:55:00,83.94,83.955,83.8,83.83,1578800000.0
2009-04-22 12:00:00,83.835,83.875,83.815,83.84,1384000000.0
2009-04-22 12:05:00,83.828,83.88,83.785,83.785,1586200000.0
2009-04-22 12:10:00,83.785,83.805,83.7,83.8,1399400000.0
2009-04-22 12:15:00,83.805,83.925,83.8,83.91,1171200000.0
2009-04-22 12:20:00,83.91,84.03,83.9,83.96,1508400000.0
2009-04-22 12:25:00,83.96,83.975,83.92,83.95,1169000000.0
2009-04-22 12:30:00,83.95,83.955,83.905,83.925,805000000.0
2009-04-22 12:35:00,83.925,83.935,83.815,83.845,841100000.0
2009-04-22 12:40:00,83.84,83.885,83.82,83.845,1028200000.0
2009-04-22 12:45:00,83.855,83.87,83.83,83.865,786400000.0
2009-04-22 12:50:00,83.865,83.95,83.86,83.935,818800000.0
2009-04-22 12:55:00,83.935,83.94,83.835,83.835,1077800000.0
2009-04-22 13:00:00,83.835,83.845,83.81,83.815,646200000.0
2009-04-22 13:05:00,83.81,83.81,83.695,83.725,1216200000.0
2009-04-22 13:10:00,83.725,83.755,83.705,83.745,1221400000.0
2009-04-22 13:15:00,83.745,83.78,83.735,83.765,900200000.0
2009-04-22 13:20:00,83.765,83.815,83.755,83.785,828800000.0
2009-04-22 13:25:00,83.785,83.865,83.785,83.835,496000000.0
2009-04-22 13:30:00,83.835,83.845,83.755,83.78,1068800000.0
2009-04-22 13:35:00,83.795,83.825,83.79,83.805,813800000.0
2009-04-22 13:40:00,83.805,83.835,83.795,83.8,880000000.0
2009-04-22 13:45:00,83.8,83.8,83.765,83.785,804200000.0
2009-04-22 13:50:00,83.785,83.95,83.775,83.935,944800000.0
2009-04-22 13:55:00,83.93,84.03,83.93,83.965,1617400000.0
2009-04-22 14:00:00,83.96,83.975,83.805,83.82,2009400000.0
2009-04-22 14:05:00,83.82,83.94,83.805,83.885,1413400000.0
2009-04-22 14:10:00,83.88,83.97,83.865,83.9,1556600000.0
2009-04-22 14:15:00,83.9,83.935,83.795,83.805,1763200000.0
2009-04-22 14:20:00,83.805,83.81,83.6,83.755,2034500000.0
2009-04-22 14:25:00,83.765,83.915,83.745,83.91,1604000000.0
2009-04-22 14:30:00,83.91,83.95,83.73,83.845,1606700000.0
2009-04-22 14:35:00,83.845,83.88,83.795,83.81,1319600000.0
2009-04-22 14:40:00,83.81,83.845,83.76,83.77,1255000000.0
2009-04-22 14:45:00,83.785,83.845,83.765,83.83,1426400000.0
2009-04-22 14:50:00,83.83,83.85,83.78,83.795,1260399999.0
2009-04-22 14:55:00,83.79,83.8,83.705,83.72,1187400000.0
2009-04-22 15:00:00,83.72,83.75,83.615,83.635,1512200000.0
2009-04-22 15:05:00,83.635,83.67,83.555,83.615,1511000000.0
2009-04-22 15:10:00,83.605,83.72,83.6,83.7,1144600000.0
2009-04-22 15:15:00,83.705,83.79,83.68,83.735,1171200000.0
2009-04-22 15:20:00,83.73,83.78,83.71,83.755,1065800000.0
2009-04-22 15:25:00,83.76,83.96,83.74,83.955,1571200000.0
2009-04-22 15:30:00,83.955,84.025,83.87,83.93,1695200000.0
2009-04-22 15:35:00,83.935,84.15,83.935,84.09,1510000000.0
2009-04-22 15:40:00,84.09,84.175,84.035,84.06,1624000002.0
2009-04-22 15:45:00,84.05,84.14,84.03,84.1,1451000000.0
2009-04-22 15:50:00,84.11,84.385,84.065,84.315,1894700000.0
2009-04-22 15:55:00,84.325,84.33,84.21,84.23,1430800000.0
2009-04-22 16:00:00,84.23,84.465,84.23,84.375,1888400000.0
2009-04-22 16:05:00,84.38,84.42,84.315,84.365,1522199999.0
2009-04-22 16:10:00,84.36,84.465,84.335,84.46,1793600000.0
2009-04-22 16:15:00,84.46,84.47,84.415,84.43,1736800000.0
2009-04-22 16:20:00,84.43,84.645,84.42,84.62,1765600000.0
2009-04-22 16:25:00,84.62,84.69,84.565,84.565,1807700000.0
2009-04-22 16:30:00,84.565,84.6,84.49,84.5,1628400000.0
2009-04-22 16:35:00,84.5,84.555,84.495,84.51,1425200000.0
2009-04-22 16:40:00,84.5,84.54,84.435,84.44,1362399999.0
2009-04-22 16:45:00,84.435,84.505,84.43,84.435,1316200000.0
2009-04-22 16:50:00,84.445,84.455,84.355,84.36,1146600000.0
2009-04-22 16:55:00,84.355,84.445,84.355,84.375,1241800000.0
2009-04-22 17:00:00,84.375,84.385,84.29,84.305,1705600000.0
2009-04-22 17:05:00,84.31,84.365,84.295,84.33,1508200000.0
2009-04-22 17:10:00,84.33,84.375,84.305,84.35,1299600000.0
2009-04-22 17:15:00,84.35,84.385,84.31,84.385,1213600000.0
2009-04-22 17:20:00,84.39,84.405,84.33,84.4,926400000.0
2009-04-22 17:25:00,84.415,84.48,84.41,84.48,996200000.0
2009-04-22 17:30:00,84.485,84.5,84.39,84.43,1191400000.0
2009-04-22 17:35:00,84.43,84.43,84.37,84.395,1473000000.0
2009-04-22 17:40:00,84.395,84.51,84.395,84.46,1499199999.0
2009-04-22 17:45:00,84.46,84.48,84.395,84.395,1005600000.0
2009-04-22 17:50:00,84.41,84.41,84.305,84.305,1140200000.0
2009-04-22 17:55:00,84.305,84.345,84.275,84.34,1031200000.0
2009-04-22 18:00:00,84.34,84.35,84.235,84.235,1714200000.0
2009-04-22 18:05:00,84.235,84.295,84.23,84.28,1292000000.0
2009-04-22 18:10:00,84.275,84.29,84.24,84.265,975000000.0
2009-04-22 18:15:00,84.26,84.27,84.17,84.17,733800000.0
2009-04-22 18:20:00,84.17,84.185,84.115,84.175,1182600000.0
2009-04-22 18:25:00,84.175,84.21,84.07,84.075,1254200000.0
2009-04-22 18:30:00,84.07,84.09,84.045,84.065,1068400000.0
2009-04-22 18:35:00,84.065,84.08,84.03,84.06,1173800000.0
2009-04-22 18:40:00,84.065,84.07,83.97,83.97,1007400000.0
2009-04-22 18:45:00,83.97,83.98,83.875,83.93,1249200000.0
2009-04-22 18:50:00,83.925,83.98,83.905,83.98,1162400000.0
2009-04-22 18:55:00,83.98,84.09,83.98,84.075,963200000.0
2009-04-22 19:00:00,84.07,84.075,84.005,84.045,749200000.0
2009-04-22 19:05:00,84.05,84.12,84.045,84.095,761000000.0
2009-04-22 19:10:00,84.1,84.1,84.005,84.075,832200000.0
2009-04-22 19:15:00,84.075,84.12,84.065,84.1,692000000.0
2009-04-22 19:20:00,84.085,84.13,84.075,84.095,922800000.0
2009-04-22 19:25:00,84.105,84.135,84.075,84.11,763600000.0
2009-04-22 19:30:00,84.105,84.115,84.05,84.11,634600000.0
2009-04-22 19:35:00,84.115,84.235,84.1,84.195,548400000.0
2009-04-22 19:40:00,84.2,84.23,84.13,84.135,845000000.0
2009-04-22 19:45:00,84.135,84.145,84.1,84.125,528800000.0
2009-04-22 19:50:00,84.125,84.125,84.075,84.09,720200000.0
2009-04-22 19:55:00,84.09,84.095,84.015,84.015,628000000.0
2009-04-22 20:00:00,84.005,84.085,84.0,84.06,765200000.0
2009-04-22 20:05:00,84.06,84.125,84.025,84.095,788400000.0
2009-04-22 20:10:00,84.09,84.12,84.08,84.105,262800000.0
2009-04-22 20:15:00,84.105,84.175,84.105,84.17,543400000.0
2009-04-22 20:20:00,84.17,84.255,84.17,84.21,513400000.0
2009-04-22 20:25:00,84.21,84.23,84.2,84.23,452600000.0
2009-04-22 20:30:00,84.245,84.335,84.22,84.31,1139000000.0
2009-04-22 20:35:00,84.31,84.365,84.295,84.36,585200000.0
2009-04-22 20:40:00,84.36,84.41,84.335,84.375,1137200000.0
2009-04-22 20:45:00,84.375,84.415,84.355,84.385,982800000.0
2009-04-22 20:50:00,84.385,84.41,84.34,84.39,892800000.0
2009-04-22 20:55:00,84.39,84.395,84.275,84.285,873600000.0
2009-04-22 21:00:00,84.285,84.32,84.25,84.3,602600000.0
2009-04-22 21:05:00,84.3,84.345,84.287,84.34,327400000.0
2009-04-22 21:10:00,84.34,84.435,84.34,84.405,428000000.0
2009-04-22 21:15:00,84.405,84.44,84.3,84.325,636400000.0
2009-04-22 21:20:00,84.32,84.36,84.31,84.325,591200000.0
2009-04-22 21:25:00,84.32,84.37,84.3,84.335,489400000.0
2009-04-22 21:30:00,84.335,84.345,84.305,84.345,337600000.0
2009-04-22 21:35:00,84.345,84.375,84.255,84.255,747800000.0
2009-04-22 21:40:00,84.255,84.275,84.21,84.24,743200000.0
2009-04-22 21:45:00,84.25,84.255,84.17,84.17,853600000.0
2009-04-22 21:50:00,84.17,84.2,84.155,84.185,721800000.0
2009-04-22 21:55:00,84.185,84.185,84.13,84.16,899200000.0
2009-04-22 22:00:00,84.16,84.185,84.05,84.07,991600000.0
2009-04-22 22:05:00,84.07,84.07,83.98,83.99,795700000.0
2009-04-22 22:10:00,83.99,84.07,83.99,84.055,880400000.0
2009-04-22 22:15:00,84.06,84.115,84.035,84.085,839600000.0
2009-04-22 22:20:00,84.085,84.09,84.06,84.09,461600000.0
2009-04-22 22:25:00,84.09,84.125,84.09,84.12,239400000.0
2009-04-22 22:30:00,84.115,84.18,84.105,84.145,574400000.0
2009-04-22 22:35:00,84.145,84.2,84.145,84.155,590200000.0
2009-04-22 22:40:00,84.165,84.205,84.155,84.175,400600000.0
2009-04-22 22:45:00,84.175,84.19,84.14,84.15,187800000.0
2009-04-22 22:50:00,84.15,84.175,84.14,84.16,134400000.0
2009-04-22 22:55:00,84.17,84.22,84.14,84.205,287000000.0
2009-04-22 23:00:00,84.205,84.225,84.163,84.22,115600000.0
2009-04-22 23:05:00,84.22,84.22,84.175,84.18,77800000.0
2009-04-22 23:10:00,84.17,84.175,84.115,84.115,86600000.0
2009-04-22 23:15:00,84.115,84.155,84.105,84.125,67800000.0
2009-04-22 23:20:00,84.125,84.125,84.095,84.125,75400000.0
2009-04-22 23:25:00,84.12,84.18,84.12,84.18,207800000.0
2009-04-22 23:30:00,84.18,84.185,84.16,84.17,125000000.0
2009-04-22 23:35:00,84.175,84.2,84.15,84.155,173000000.0
2009-04-22 23:40:00,84.132,84.165,84.132,84.165,297800000.0
2009-04-22 23:45:00,84.165,84.165,84.145,84.15,161200000.0
2009-04-22 23:50:00,84.15,84.17,84.11,84.16,428200000.0
2009-04-22 23:55:00,84.17,84.17,84.14,84.17,337200000.0
2009-04-23 00:00:00,84.17,84.175,84.155,84.16,184000000.0
2009-04-23 00:05:00,84.17,84.29,84.165,84.29,341400000.0
2009-04-23 00:10:00,84.29,84.29,84.25,84.265,453400000.0
2009-04-23 00:15:00,84.265,84.305,84.24,84.285,352800000.0
2009-04-23 00:20:00,84.28,84.305,84.22,84.25,387800000.0
2009-04-23 00:25:00,84.26,84.28,84.22,84.255,604400000.0
2009-04-23 00:30:00,84.26,84.31,84.26,84.275,251000000.0
2009-04-23 00:35:00,84.265,84.305,84.265,84.29,626700000.0
2009-04-23 00:40:00,84.285,84.295,84.255,84.26,230200000.0
2009-04-23 00:45:00,84.255,84.29,84.255,84.28,221200000.0
2009-04-23 00:50:00,84.28,84.325,84.265,84.31,683800000.0
2009-04-23 00:55:00,84.31,84.315,84.265,84.31,208000000.0
2009-04-23 01:00:00,84.31,84.335,84.3,84.31,503000000.0
2009-04-23 01:05:00,84.31,84.31,84.285,84.285,244600000.0
2009-04-23 01:10:00,84.285,84.33,84.27,84.305,308000000.0
2009-04-23 01:15:00,84.3,84.31,84.215,84.23,585000000.0
2009-04-23 01:20:00,84.235,84.28,84.18,84.275,536200000.0
2009-04-23 01:25:00,84.275,84.275,84.2,84.215,337800000.0
2009-04-23 01:30:00,84.215,84.25,84.195,84.195,484800000.0
2009-04-23 01:35:00,84.195,84.21,84.115,84.15,483600000.0
2009-04-23 01:40:00,84.15,84.19,84.15,84.165,594800000.0
2009-04-23 01:45:00,84.165,84.225,84.155,84.22,445200000.0
2009-04-23 01:50:00,84.23,84.23,84.15,84.16,318200000.0
2009-04-23 01:55:00,84.165,84.25,84.12,84.24,540100000.0
2009-04-23 02:00:00,84.235,84.275,84.215,84.255,651200000.0
2009-04-23 02:05:00,84.26,84.315,84.255,84.315,358200000.0
2009-04-23 02:10:00,84.32,84.375,84.3,84.32,637800000.0
2009-04-23 02:15:00,84.32,84.32,84.22,84.245,776200000.0
2009-04-23 02:20:00,84.245,84.28,84.24,84.25,437800000.0
2009-04-23 02:25:00,84.25,84.25,84.19,84.205,566000000.0
2009-04-23 02:30:00,84.205,84.23,84.18,84.19,572000000.0
2009-04-23 02:35:00,84.19,84.2,84.1,84.14,1111200000.0
2009-04-23 02:40:00,84.14,84.14,84.035,84.08,1519000000.0
2009-04-23 02:45:00,84.08,84.08,84.005,84.005,1111600000.0
2009-04-23 02:50:00,84.01,84.02,83.975,84.01,690000000.0
2009-04-23 02:55:00,84.0,84.035,83.955,84.01,849200000.0
2009-04-23 03:00:00,84.015,84.02,83.93,84.01,1241000000.0
2009-04-23 03:05:00,84.01,84.055,83.98,84.035,729600000.0
2009-04-23 03:10:00,84.04,84.055,83.985,84.025,856600000.0
2009-04-23 03:15:00,84.015,84.03,83.985,84.015,269000000.0
2009-04-23 03:20:00,84.005,84.015,83.955,83.975,850000000.0
2009-04-23 03:25:00,83.97,83.975,83.84,83.84,1587000000.0
2009-04-23 03:30:00,83.845,83.89,83.81,83.84,1311200000.0
2009-04-23 03:35:00,83.835,83.92,83.83,83.905,1186000000.0
2009-04-23 03:40:00,83.905,83.945,83.875,83.915,1057400000.0
2009-04-23 03:45:00,83.91,83.935,83.87,83.915,863600000.0
2009-04-23 03:50:00,83.91,83.935,83.855,83.905,643400000.0
2009-04-23 03:55:00,83.905,83.98,83.9,83.945,715000000.0
2009-04-23 04:00:00,83.945,84.005,83.935,83.97,804800000.0
2009-04-23 04:05:00,83.975,84.015,83.95,84.01,850800000.0
2009-04-23 04:10:00,84.01,84.06,84.0,84.02,975200000.0
2009-04-23 04:15:00,84.02,84.025,83.905,83.935,700200000.0
2009-04-23 04:20:00,83.93,83.955,83.87,83.91,917800000.0
2009-04-23 04:25:00,83.91,83.935,83.89,83.91,747800000.0
2009-04-23 04:30:00,83.905,83.92,83.895,83.91,334000000.0
2009-04-23 04:35:00,83.91,83.925,83.86,83.865,603200000.0
2009-04-23 04:40:00,83.865,83.885,83.84,83.855,373000000.0
2009-04-23 04:45:00,83.855,83.89,83.835,83.89,649400000.0
2009-04-23 04:50:00,83.89,83.9,83.86,83.86,406200000.0
2009-04-23 04:55:00,83.865,83.89,83.835,83.89,613400000.0
2009-04-23 05:00:00,83.9,83.91,83.885,83.9,540600000.0
2009-04-23 05:05:00,83.9,83.905,83.87,83.88,331000000.0
2009-04-23 05:10:00,83.88,83.88,83.83,83.855,625000000.0
2009-04-23 05:15:00,83.855,83.885,83.85,83.875,305000000.0
2009-04-23 05:20:00,83.875,83.91,83.855,83.87,506400000.0
2009-04-23 05:25:00,83.88,83.91,83.875,83.895,210800000.0
2009-04-23 05:30:00,83.895,83.895,83.805,83.83,589200000.0
2009-04-23 05:35:00,83.83,83.84,83.8,83.825,587200000.0
2009-04-23 05:40:00,83.825,83.83,83.79,83.795,398600000.0
2009-04-23 05:45:00,83.805,83.85,83.79,83.83,371200000.0
2009-04-23 05:50:00,83.83,83.835,83.81,83.82,193200000.0
2009-04-23 05:55:00,83.815,83.895,83.815,83.845,530200000.0
2009-04-23 06:00:00,83.845,83.93,83.845,83.91,725600000.0
2009-04-23 06:05:00,83.91,83.99,83.9,83.975,701000000.0
2009-04-23 06:10:00,83.975,83.99,83.945,83.955,487400000.0
2009-04-23 06:15:00,83.955,83.955,83.91,83.92,597800000.0
2009-04-23 06:20:00,83.92,83.93,83.9,83.93,542800000.0
2009-04-23 06:25:00,83.935,84.0,83.93,83.97,461000000.0
2009-04-23 06:30:00,83.97,84.025,83.96,84.025,590400000.0
2009-04-23 06:35:00,84.03,84.055,83.97,83.99,490200000.0
2009-04-23 06:40:00,83.99,83.995,83.955,83.975,473600000.0
2009-04-23 06:45:00,83.97,83.985,83.92,83.98,497000000.0
2009-04-23 06:50:00,83.975,83.98,83.93,83.94,720600000.0
2009-04-23 06:55:00,83.94,84.005,83.935,84.0,565800000.0
2009-04-23 07:00:00,84.0,84.07,83.975,84.065,692600000.0
2009-04-23 07:05:00,84.075,84.085,84.035,84.065,625200000.0
2009-04-23 07:10:00,84.06,84.145,84.055,84.105,734800000.0
2009-04-23 07:15:00,84.1,84.19,84.1,84.185,643400000.0
2009-04-23 07:20:00,84.18,84.24,84.16,84.2,1270400000.0
2009-04-23 07:25:00,84.2,84.3,84.19,84.28,1106600000.0
2009-04-23 07:30:00,84.28,84.29,84.175,84.215,1299200000.0
2009-04-23 07:35:00,84.21,84.315,84.21,84.245,1659000000.0
2009-04-23 07:40:00,84.25,84.26,84.14,84.185,1877000000.0
2009-04-23 07:45:00,84.19,84.3,84.16,84.295,1429200000.0
2009-04-23 07:50:00,84.3,84.34,84.21,84.215,2168200000.0
2009-04-23 07:55:00,84.215,84.305,84.215,84.305,1684600000.0
2009-04-23 08:00:00,84.305,84.315,84.23,84.255,1739600000.0
2009-04-23 08:05:00,84.255,84.325,84.22,84.305,1585000000.0
2009-04-23 08:10:00,84.31,84.315,84.2,84.24,1323000000.0
2009-04-23 08:15:00,84.245,84.37,84.245,84.33,1826200000.0
2009-04-23 08:20:00,84.335,84.345,84.25,84.31,1515400000.0
2009-04-23 08:25:00,84.31,84.31,84.24,84.245,1482400000.0
2009-04-23 08:30:00,84.245,84.275,84.22,84.25,943000000.0
2009-04-23 08:35:00,84.245,84.28,84.195,84.195,823800000.0
2009-04-23 08:40:00,84.195,84.205,84.11,84.15,1150400000.0
2009-04-23 08:45:00,84.145,84.22,84.13,84.215,1184400000.0
2009-04-23 08:50:00,84.215,84.23,84.185,84.2,909200000.0
2009-04-23 08:55:00,84.2,84.215,84.135,84.135,1073600000.0
2009-04-23 09:00:00,84.13,84.13,84.045,84.06,1645200000.0
2009-04-23 09:05:00,84.06,84.075,84.005,84.055,1096800000.0
2009-04-23 09:10:00,84.055,84.09,84.03,84.07,1223600000.0
2009-04-23 09:15:00,84.065,84.165,84.065,84.095,1426200000.0
2009-04-23 09:20:00,84.095,84.16,84.07,84.07,1553200000.0
2009-04-23 09:25:00,84.07,84.115,84.04,84.065,1572200000.0
2009-04-23 09:30:00,84.065,84.11,84.025,84.06,1491200000.0
2009-04-23 09:35:00,84.06,84.12,84.04,84.05,1267400000.0
2009-04-23 09:40:00,84.05,84.11,84.045,84.095,1160800000.0
2009-04-23 09:45:00,84.095,84.12,84.0,84.12,1522800000.0
2009-04-23 09:50:00,84.115,84.155,84.07,84.105,1020400000.0
2009-04-23 09:55:00,84.105,84.11,84.03,84.06,1328200000.0
2009-04-23 10:00:00,84.06,84.145,84.06,84.14,1102600000.0
2009-04-23 10:05:00,84.135,84.29,84.135,84.215,1486000000.0
2009-04-23 10:10:00,84.215,84.26,84.215,84.245,1202600000.0
2009-04-23 10:15:00,84.245,84.26,84.205,84.26,918600000.0
2009-04-23 10:20:00,84.255,84.32,84.255,84.27,1074200000.0
2009-04-23 10:25:00,84.265,84.375,84.245,84.345,1210400000.0
2009-04-23 10:30:00,84.34,84.44,84.315,84.35,1598200000.0
2009-04-23 10:35:00,84.355,84.435,84.35,84.43,1385000000.0
2009-04-23 10:40:00,84.42,84.42,84.365,84.39,977200000.0
2009-04-23 10:45:00,84.39,84.395,84.305,84.31,1123200000.0
2009-04-23 10:50:00,84.31,84.385,84.295,84.385,1159000000.0
2009-04-23 10:55:00,84.385,84.415,84.33,84.36,1051400000.0
2009-04-23 11:00:00,84.355,84.425,84.31,84.405,1657600000.0
2009-04-23 11:05:00,84.405,84.595,84.39,84.54,1879200000.0
2009-04-23 11:10:00,84.54,84.57,84.435,84.49,1542400000.0
2009-04-23 11:15:00,84.495,84.605,84.465,84.6,1409400000.0
2009-04-23 11:20:00,84.6,84.6,84.495,84.525,1226400000.0
2009-04-23 11:25:00,84.57,84.615,84.57,84.595,1181600000.0
2009-04-23 11:30:00,84.6,84.695,84.575,84.64,1549000000.0
2009-04-23 11:35:00,84.64,84.725,84.62,84.685,2002600000.0
2009-04-23 11:40:00,84.685,84.8,84.675,84.795,1709200000.0
2009-04-23 11:45:00,84.8,84.82,84.73,84.755,1577000000.0
2009-04-23 11:50:00,84.755,84.77,84.67,84.68,1195600000.0
2009-04-23 11:55:00,84.685,84.745,84.67,84.675,1318400000.0
2009-04-23 12:00:00,84.67,84.725,84.63,84.63,1321400000.0
2009-04-23 12:05:00,84.635,84.745,84.615,84.725,1522600000.0
2009-04-23 12:10:00,84.72,84.755,84.68,84.685,1026000000.0
2009-04-23 12:15:00,84.69,85.12,84.685,84.935,2178500000.0
2009-04-23 12:20:00,84.935,84.995,84.87,84.995,1970400000.0
2009-04-23 12:25:00,84.995,84.995,84.865,84.88,1390100000.0
2009-04-23 12:30:00,84.88,84.905,84.795,84.815,951400000.0
2009-04-23 12:35:00,84.815,84.9,84.815,84.835,1083599999.0
2009-04-23 12:40:00,84.835,84.885,84.83,84.86,1153000000.0
2009-04-23 12:45:00,84.865,84.87,84.745,84.765,1314400000.0
2009-04-23 12:50:00,84.765,84.8,84.72,84.765,1079000000.0
2009-04-23 12:55:00,84.765,84.835,84.74,84.825,989000000.0
2009-04-23 13:00:00,84.815,84.83,84.785,84.795,937800000.0
2009-04-23 13:05:00,84.795,84.845,84.785,84.785,964800000.0
2009-04-23 13:10:00,84.79,84.865,84.74,84.845,1236600000.0
2009-04-23 13:15:00,84.845,84.9,84.815,84.82,712600000.0
2009-04-23 13:20:00,84.82,85.005,84.82,85.0,1059800000.0
2009-04-23 13:25:00,84.995,85.035,84.945,84.955,1329000000.0
2009-04-23 13:30:00,84.955,85.04,84.935,84.96,1214200000.0
2009-04-23 13:35:00,84.955,84.975,84.925,84.96,1005400000.0
2009-04-23 13:40:00,84.965,84.99,84.94,84.965,1069200000.0
2009-04-23 13:45:00,84.96,84.96,84.795,84.8,1024000000.0
2009-04-23 13:50:00,84.795,84.835,84.745,84.77,1499700000.0
2009-04-23 13:55:00,84.77,84.805,84.725,84.78,1462200000.0
2009-04-23 14:00:00,84.78,84.83,84.72,84.795,1289200000.0
2009-04-23 14:05:00,84.8,84.835,84.78,84.795,960000000.0
2009-04-23 14:10:00,84.79,84.805,84.74,84.765,949000000.0
2009-04-23 14:15:00,84.76,84.815,84.75,84.775,850800000.0
2009-04-23 14:20:00,84.785,84.83,84.77,84.815,797800000.0
2009-04-23 14:25:00,84.815,84.815,84.72,84.73,1040800000.0
2009-04-23 14:30:00,84.75,84.76,84.61,84.73,1580000000.0
2009-04-23 14:35:00,84.735,84.745,84.655,84.72,1649400000.0
2009-04-23 14:40:00,84.72,84.765,84.675,84.685,1366200000.0
2009-04-23 14:45:00,84.68,84.73,84.665,84.71,1289600000.0
2009-04-23 14:50:00,84.705,84.74,84.685,84.71,1352400000.0
2009-04-23 14:55:00,84.715,84.8,84.68,84.76,1271400000.0
2009-04-23 15:00:00,84.765,84.78,84.66,84.66,1300800000.0
2009-04-23 15:05:00,84.66,84.715,84.645,84.665,1166400000.0
2009-04-23 15:10:00,84.665,84.76,84.65,84.735,1337600000.0
2009-04-23 15:15:00,84.73,84.735,84.53,84.555,1187400000.0
2009-04-23 15:20:00,84.555,84.615,84.535,84.585,1717200000.0
2009-04-23 15:25:00,84.585,84.645,84.535,84.54,1109800000.0
2009-04-23 15:30:00,84.545,84.61,84.485,84.53,1575400000.0
2009-04-23 15:35:00,84.525,84.575,84.47,84.53,1632800000.0
2009-04-23 15:40:00,84.52,84.585,84.47,84.545,1401800000.0
2009-04-23 15:45:00,84.54,84.605,84.51,84.595,1290200000.0
2009-04-23 15:50:00,84.62,84.63,84.565,84.59,1100200000.0
2009-04-23 15:55:00,84.59,84.595,84.535,84.585,1506800000.0
2009-04-23 16:00:00,84.585,84.585,84.38,84.455,1856200000.0
2009-04-23 16:05:00,84.455,84.56,84.385,84.525,1489600000.0
2009-04-23 16:10:00,84.52,84.59,84.495,84.495,1186400000.0
2009-04-23 16:15:00,84.495,84.57,84.46,84.535,998800000.0
2009-04-23 16:20:00,84.535,84.57,84.475,84.53,1097200000.0
2009-04-23 16:25:00,84.525,84.555,84.48,84.52,1042400000.0
2009-04-23 16:30:00,84.515,84.595,84.485,84.57,1270400000.0
2009-04-23 16:35:00,84.575,84.66,84.555,84.63,1175200000.0
2009-04-23 16:40:00,84.625,84.67,84.57,84.585,1553000000.0
2009-04-23 16:45:00,84.575,84.605,84.51,84.585,1200000000.0
2009-04-23 16:50:00,84.585,84.585,84.475,84.48,1294000000.0
2009-04-23 16:55:00,84.485,84.595,84.46,84.48,1472600000.0
2009-04-23 17:00:00,84.475,84.54,84.445,84.53,1195800000.0
2009-04-23 17:05:00,84.53,84.54,84.46,84.49,905800000.0
2009-04-23 17:10:00,84.475,84.485,84.345,84.355,1269000000.0
2009-04-23 17:15:00,84.355,84.415,84.345,84.385,1040800001.0
2009-04-23 17:20:00,84.38,84.465,84.37,84.395,1523800000.0
2009-04-23 17:25:00,84.395,84.47,84.39,84.46,1313400000.0
2009-04-23 17:30:00,84.46,84.545,84.405,84.54,1219000000.0
2009-04-23 17:35:00,84.55,84.6,84.515,84.53,1318000000.0
2009-04-23 17:40:00,84.525,84.585,84.51,84.58,1332400000.0
2009-04-23 17:45:00,84.58,84.58,84.47,84.495,1245800000.0
2009-04-23 17:50:00,84.49,84.555,84.475,84.545,1108000000.0
2009-04-23 17:55:00,84.545,84.545,84.42,84.5,1186900000.0
2009-04-23 18:00:00,84.5,84.53,84.47,84.52,871600000.0
2009-04-23 18:05:00,84.515,84.53,84.49,84.505,861600000.0
2009-04-23 18:10:00,84.505,84.62,84.505,84.61,1128800000.0
2009-04-23 18:15:00,84.61,84.645,84.595,84.63,1049200000.0
2009-04-23 18:20:00,84.625,84.63,84.59,84.6,608200000.0
2009-04-23 18:25:00,84.605,84.605,84.54,84.555,844800000.0
2009-04-23 18:30:00,84.565,84.575,84.5,84.52,822200000.0
2009-04-23 18:35:00,84.525,84.565,84.52,84.55,346800000.0
2009-04-23 18:40:00,84.56,84.62,84.55,84.58,828400000.0
2009-04-23 18:45:00,84.58,84.645,84.58,84.64,589600000.0
2009-04-23 18:50:00,84.64,84.7,84.585,84.61,1167800000.0
2009-04-23 18:55:00,84.61,84.62,84.545,84.595,1079800000.0
2009-04-23 19:00:00,84.595,84.65,84.595,84.63,1223600000.0
2009-04-23 19:05:00,84.63,84.7,84.615,84.685,752000000.0
2009-04-23 19:10:00,84.7,84.7,84.565,84.6,892600000.0
2009-04-23 19:15:00,84.6,84.66,84.595,84.65,597400000.0
2009-04-23 19:20:00,84.65,84.745,84.65,84.725,711400000.0
2009-04-23 19:25:00,84.725,84.81,84.72,84.785,1110600000.0
2009-04-23 19:30:00,84.785,84.82,84.77,84.805,815200000.0
2009-04-23 19:35:00,84.805,84.895,84.8,84.885,864800000.0
2009-04-23 19:40:00,84.895,84.9,84.83,84.835,839000000.0
2009-04-23 19:45:00,84.84,84.87,84.815,84.87,599800000.0
2009-04-23 19:50:00,84.87,84.925,84.81,84.915,1233400000.0
2009-04-23 19:55:00,84.915,84.97,84.91,84.945,606600000.0
2009-04-23 20:00:00,84.96,84.96,84.87,84.95,848400000.0
2009-04-23 20:05:00,84.95,84.955,84.915,84.92,885200000.0
2009-04-23 20:10:00,84.925,84.925,84.85,84.855,1008200000.0
2009-04-23 20:15:00,84.855,84.905,84.845,84.87,990400000.0
2009-04-23 20:20:00,84.865,84.885,84.81,84.83,931400000.0
2009-04-23 20:25:00,84.83,84.93,84.83,84.91,1011000000.0
2009-04-23 20:30:00,84.91,84.995,84.91,84.935,1146600000.0
2009-04-23 20:35:00,84.945,84.965,84.895,84.94,991000000.0
2009-04-23 20:40:00,84.94,84.97,84.92,84.945,650000000.0
2009-04-23 20:45:00,84.95,85.04,84.95,85.005,956400000.0
2009-04-23 20:50:00,85.005,85.03,84.94,84.945,1481600000.0
2009-04-23 20:55:00,84.945,84.945,84.84,84.87,903600000.0
2009-04-23 21:00:00,84.87,84.875,84.745,84.785,958200000.0
2009-04-23 21:05:00,84.785,84.85,84.77,84.85,1244800000.0
2009-04-23 21:10:00,84.845,84.845,84.76,84.775,1254600000.0
2009-04-23 21:15:00,84.78,84.78,84.695,84.73,951400000.0
2009-04-23 21:20:00,84.735,84.845,84.735,84.835,697400000.0
2009-04-23 21:25:00,84.835,84.89,84.82,84.86,827800000.0
2009-04-23 21:30:00,84.865,84.935,84.79,84.89,1296600000.0
2009-04-23 21:35:00,84.89,84.92,84.86,84.885,828800000.0
2009-04-23 21:40:00,84.89,85.04,84.885,85.035,772600000.0
2009-04-23 21:45:00,85.04,85.08,85.005,85.025,634800000.0
2009-04-23 21:50:00,85.025,85.105,85.015,85.095,876000000.0
2009-04-23 21:55:00,85.1,85.12,85.045,85.075,551800000.0
2009-04-23 22:00:00,85.07,85.11,85.04,85.095,535200000.0
2009-04-23 22:05:00,85.09,85.1,85.06,85.065,582200000.0
2009-04-23 22:10:00,85.07,85.09,85.015,85.02,416600000.0
2009-04-23 22:15:00,85.02,85.045,85.0,85.04,493800000.0
2009-04-23 22:20:00,85.035,85.09,85.03,85.075,368200000.0
2009-04-23 22:25:00,85.075,85.08,85.065,85.065,197200000.0
2009-04-23 22:30:00,85.065,85.235,85.065,85.19,531600000.0
2009-04-23 22:35:00,85.195,85.245,85.17,85.185,385600000.0
2009-04-23 22:40:00,85.185,85.195,85.16,85.18,282000000.0
2009-04-23 22:45:00,85.175,85.195,85.125,85.13,279800000.0
2009-04-23 22:50:00,85.13,85.16,85.125,85.135,591200000.0
2009-04-23 22:55:00,85.14,85.15,85.115,85.115,182400000.0
2009-04-23 23:00:00,85.115,85.19,85.1,85.16,131800000.0
2009-04-23 23:05:00,85.195,85.21,85.14,85.17,285200000.0
2009-04-23 23:10:00,85.175,85.205,85.17,85.19,105600000.0
2009-04-23 23:15:00,85.165,85.285,85.155,85.235,348600000.0
2009-04-23 23:20:00,85.25,85.255,85.22,85.225,261000000.0
2009-04-23 23:25:00,85.225,85.24,85.21,85.235,249400000.0
2009-04-23 23:30:00,85.235,85.235,85.21,85.22,217200000.0
2009-04-23 23:35:00,85.22,85.22,85.179,85.189,174800000.0
2009-04-23 23:40:00,85.215,85.25,85.185,85.19,550200000.0
2009-04-23 23:45:00,85.19,85.22,85.175,85.195,536600000.0
2009-04-23 23:50:00,85.205,85.21,85.145,85.15,455200000.0
2009-04-23 23:55:00,85.15,85.155,85.085,85.095,261200000.0
2009-04-24 00:00:00,85.1,85.12,85.085,85.105,314600000.0
2009-04-24 00:05:00,85.105,85.155,85.095,85.145,181000000.0
2009-04-24 00:10:00,85.105,85.115,85.09,85.09,79400000.0
2009-04-24 00:15:00,85.085,85.12,85.07,85.09,305200000.0
2009-04-24 00:20:00,85.08,85.115,85.06,85.11,413200000.0
2009-04-24 00:25:00,85.105,85.11,85.065,85.11,322800000.0
2009-04-24 00:30:00,85.12,85.17,85.08,85.105,591000000.0
2009-04-24 00:35:00,85.105,85.13,85.074,85.075,463400000.0
2009-04-24 00:40:00,85.048,85.09,85.035,85.075,452400000.0
2009-04-24 00:45:00,85.075,85.08,85.065,85.07,123800000.0
2009-04-24 00:50:00,85.07,85.075,85.033,85.07,313600000.0
2009-04-24 00:55:00,85.07,85.08,85.05,85.07,252400000.0
2009-04-24 01:00:00,85.08,85.095,85.055,85.065,328600000.0
2009-04-24 01:05:00,85.065,85.085,85.01,85.048,697200000.0
2009-04-24 01:10:00,85.034,85.085,85.034,85.085,486600000.0
2009-04-24 01:15:00,85.08,85.09,85.045,85.06,249800000.0
2009-04-24 01:20:00,85.055,85.07,85.015,85.055,420900000.0
2009-04-24 01:25:00,85.055,85.095,85.045,85.062,377000000.0
2009-04-24 01:30:00,85.07,85.08,85.055,85.055,153800000.0
2009-04-24 01:35:00,85.07,85.07,84.955,84.965,539000000.0
2009-04-24 01:40:00,84.965,84.985,84.94,84.96,532000000.0
2009-04-24 01:45:00,84.96,84.98,84.945,84.95,333800000.0
2009-04-24 01:50:00,84.945,84.965,84.94,84.95,342400000.0
2009-04-24 01:55:00,84.95,84.975,84.92,84.94,376400000.0
2009-04-24 02:00:00,84.935,84.935,84.88,84.89,1041400000.0
2009-04-24 02:05:00,84.89,84.915,84.85,84.9,887000000.0
2009-04-24 02:10:00,84.9,84.91,84.825,84.84,931200000.0
2009-04-24 02:15:00,84.84,84.875,84.825,84.86,826400000.0
2009-04-24 02:20:00,84.86,84.86,84.775,84.82,756200001.0
2009-04-24 02:25:00,84.825,84.92,84.825,84.88,731400000.0
2009-04-24 02:30:00,84.875,84.885,84.86,84.875,223600000.0
2009-04-24 02:35:00,84.88,84.955,84.88,84.925,1041400000.0
2009-04-24 02:40:00,84.925,84.96,84.89,84.96,592400000.0
2009-04-24 02:45:00,84.96,85.01,84.96,84.995,627200000.0
2009-04-24 02:50:00,84.99,85.035,84.89,84.905,616000000.0
2009-04-24 02:55:00,84.905,84.93,84.875,84.88,881000000.0
2009-04-24 03:00:00,84.885,84.885,84.83,84.875,869800000.0
2009-04-24 03:05:00,84.875,84.91,84.865,84.89,741200000.0
2009-04-24 03:10:00,84.91,84.985,84.89,84.93,1090200001.0
2009-04-24 03:15:00,84.93,84.95,84.84,84.865,1360400000.0
2009-04-24 03:20:00,84.88,84.905,84.845,84.895,1320200000.0
2009-04-24 03:25:00,84.885,84.945,84.87,84.925,1244400000.0
2009-04-24 03:30:00,84.925,84.925,84.875,84.915,967200001.0
2009-04-24 03:35:00,84.915,84.94,84.905,84.93,618200000.0
2009-04-24 03:40:00,84.93,84.96,84.905,84.955,735200000.0
2009-04-24 03:45:00,84.955,84.955,84.905,84.91,701000000.0
2009-04-24 03:50:00,84.91,84.955,84.905,84.91,681800000.0
2009-04-24 03:55:00,84.915,84.935,84.855,84.865,847200000.0
2009-04-24 04:00:00,84.865,84.885,84.845,84.85,470800000.0
2009-04-24 04:05:00,84.845,84.875,84.82,84.875,859600000.0
2009-04-24 04:10:00,84.875,84.885,84.715,84.78,904400000.0
2009-04-24 04:15:00,84.78,84.78,84.53,84.585,1525000000.0
2009-04-24 04:20:00,84.585,84.585,84.5,84.565,1621400000.0
2009-04-24 04:25:00,84.565,84.64,84.555,84.59,1275600000.0
2009-04-24 04:30:00,84.59,84.66,84.585,84.6,739000000.0
2009-04-24 04:35:00,84.6,84.64,84.595,84.605,846600000.0
2009-04-24 04:40:00,84.61,84.615,84.515,84.54,896600000.0
2009-04-24 04:45:00,84.535,84.635,84.525,84.6,962600000.0
2009-04-24 04:50:00,84.6,84.605,84.515,84.53,769400000.0
2009-04-24 04:55:00,84.53,84.55,84.435,84.515,1470200000.0
2009-04-24 05:00:00,84.515,84.545,84.485,84.49,961600000.0
2009-04-24 05:05:00,84.49,84.505,84.47,84.49,724800000.0
2009-04-24 05:10:00,84.49,84.57,84.49,84.545,906400000.0
2009-04-24 05:15:00,84.545,84.635,84.52,84.555,647600000.0
2009-04-24 05:20:00,84.555,84.595,84.53,84.595,1139000000.0
2009-04-24 05:25:00,84.595,84.61,84.565,84.595,616600000.0
2009-04-24 05:30:00,84.605,84.61,84.56,84.56,376600000.0
2009-04-24 05:35:00,84.555,84.575,84.535,84.575,703400000.0
2009-04-24 05:40:00,84.575,84.605,84.56,84.58,671800000.0
2009-04-24 05:45:00,84.575,84.585,84.56,84.575,713800000.0
2009-04-24 05:50:00,84.575,84.62,84.56,84.595,935600000.0
2009-04-24 05:55:00,84.59,84.61,84.575,84.61,712800000.0
2009-04-24 06:00:00,84.61,84.61,84.54,84.54,563600000.0
2009-04-24 06:05:00,84.54,84.545,84.475,84.5,740800000.0
2009-04-24 06:10:00,84.5,84.525,84.465,84.515,616000000.0
2009-04-24 06:15:00,84.51,84.52,84.39,84.435,1345800000.0
2009-04-24 06:20:00,84.435,84.45,84.365,84.405,1101000000.0
2009-04-24 06:25:00,84.405,84.415,84.375,84.405,1000000000.0
2009-04-24 06:30:00,84.405,84.435,84.325,84.36,1210800000.0
2009-04-24 06:35:00,84.36,84.39,84.25,84.27,1812600000.0
2009-04-24 06:40:00,84.27,84.325,84.27,84.3,1138600000.0
2009-04-24 06:45:00,84.305,84.355,84.285,84.29,878200000.0
2009-04-24 06:50:00,84.29,84.345,84.29,84.31,1010600000.0
2009-04-24 06:55:00,84.31,84.395,84.31,84.365,737000000.0
2009-04-24 07:00:00,84.37,84.375,84.315,84.345,1083000000.0
2009-04-24 07:05:00,84.345,84.38,84.32,84.38,1216600001.0
2009-04-24 07:10:00,84.38,84.395,84.345,84.375,903400000.0
2009-04-24 07:15:00,84.375,84.405,84.33,84.37,1554600000.0
2009-04-24 07:20:00,84.37,84.48,84.33,84.455,1816000000.0
2009-04-24 07:25:00,84.465,84.525,84.41,84.43,1803000000.0
2009-04-24 07:30:00,84.43,84.555,84.4,84.495,2025800000.0
2009-04-24 07:35:00,84.495,84.645,84.49,84.62,1719600000.0
2009-04-24 07:40:00,84.62,84.635,84.46,84.495,1975600000.0
2009-04-24 07:45:00,84.5,84.585,84.485,84.575,1427000000.0
2009-04-24 07:50:00,84.57,84.62,84.465,84.475,1700200000.0
2009-04-24 07:55:00,84.48,84.63,84.465,84.6,1450800000.0
2009-04-24 08:00:00,84.6,84.61,84.53,84.565,1276800000.0
2009-04-24 08:05:00,84.565,84.6,84.53,84.565,985400000.0
2009-04-24 08:10:00,84.57,84.655,84.565,84.65,1031000000.0
2009-04-24 08:15:00,84.655,84.665,84.585,84.605,1158600000.0
2009-04-24 08:20:00,84.605,84.615,84.51,84.57,1101800000.0
2009-04-24 08:25:00,84.565,84.565,84.42,84.43,1345400000.0
2009-04-24 08:30:00,84.435,84.49,84.36,84.445,1724600000.0
2009-04-24 08:35:00,84.445,84.54,84.41,84.51,1281000000.0
2009-04-24 08:40:00,84.515,84.535,84.435,84.435,1060600000.0
2009-04-24 08:45:00,84.435,84.47,84.39,84.425,1090200000.0
2009-04-24 08:50:00,84.425,84.44,84.255,84.29,1243600000.0
2009-04-24 08:55:00,84.3,84.41,84.28,84.395,1594000000.0
2009-04-24 09:00:00,84.395,84.46,84.29,84.41,1790000000.0
2009-04-24 09:05:00,84.41,84.505,84.36,84.49,1168800000.0
2009-04-24 09:10:00,84.485,84.5,84.415,84.455,1240600000.0
2009-04-24 09:15:00,84.465,84.485,84.385,84.395,1190600000.0
2009-04-24 09:20:00,84.4,84.485,84.395,84.465,989400000.0
2009-04-24 09:25:00,84.475,84.51,84.465,84.495,936000000.0
2009-04-24 09:30:00,84.495,84.58,84.46,84.57,1058600000.0
2009-04-24 09:35:00,84.57,84.61,84.545,84.565,947200000.0
2009-04-24 09:40:00,84.565,84.675,84.535,84.64,1289600000.0
2009-04-24 09:45:00,84.65,84.685,84.62,84.67,1489200000.0
2009-04-24 09:50:00,84.67,84.755,84.66,84.715,1319600000.0
2009-04-24 09:55:00,84.72,84.76,84.7,84.705,1433200000.0
2009-04-24 10:00:00,84.715,85.03,84.715,85.025,1881000000.0
2009-04-24 10:05:00,85.025,85.09,84.98,84.995,1727400000.0
2009-04-24 10:10:00,84.995,85.11,84.935,85.0,1828300000.0
2009-04-24 10:15:00,85.0,85.095,84.985,85.08,1213600000.0
2009-04-24 10:20:00,85.08,85.215,85.08,85.15,1838800000.0
2009-04-24 10:25:00,85.15,85.255,85.13,85.245,1700200000.0
2009-04-24 10:30:00,85.25,85.26,85.12,85.135,1703000000.0
2009-04-24 10:35:00,85.13,85.14,85.06,85.135,1721200000.0
2009-04-24 10:40:00,85.14,85.145,85.03,85.075,1627800000.0
2009-04-24 10:45:00,85.075,85.12,85.0,85.025,1696199999.0
2009-04-24 10:50:00,85.025,85.05,84.99,85.0,1087400000.0
2009-04-24 10:55:00,84.985,85.05,84.98,85.01,860299999.0
2009-04-24 11:00:00,85.01,85.05,84.975,84.99,1044200000.0
2009-04-24 11:05:00,84.99,85.075,84.99,85.045,1706600001.0
2009-04-24 11:10:00,85.045,85.125,85.025,85.06,953000000.0
2009-04-24 11:15:00,85.06,85.075,85.02,85.06,935000000.0
2009-04-24 11:20:00,85.065,85.085,84.995,85.005,579000000.0
2009-04-24 11:25:00,85.005,85.035,84.972,85.035,744400000.0
2009-04-24 11:30:00,85.035,85.055,84.925,84.94,1237200000.0
2009-04-24 11:35:00,84.945,85.04,84.9,84.97,1778400000.0
2009-04-24 11:40:00,84.975,84.995,84.905,84.935,1451200000.0
2009-04-24 11:45:00,84.93,85.02,84.925,84.985,1356600000.0
2009-04-24 11:50:00,84.985,85.03,84.945,84.96,966000000.0
2009-04-24 11:55:00,84.96,84.97,84.91,84.95,1036800000.0
2009-04-24 12:00:00,84.955,85.025,84.955,85.005,1061200000.0
2009-04-24 12:05:00,85.005,85.035,84.965,84.985,904600000.0
2009-04-24 12:10:00,84.985,85.03,84.98,85.005,689000000.0
2009-04-24 12:15:00,85.005,85.02,84.95,84.98,973400000.0
2009-04-24 12:20:00,84.975,85.045,84.955,84.97,1055200000.0
2009-04-24 12:25:00,84.97,84.99,84.935,84.94,806000000.0
2009-04-24 12:30:00,84.94,85.0,84.915,84.915,1397399999.0
2009-04-24 12:35:00,84.935,85.025,84.9,84.96,1396700000.0
2009-04-24 12:40:00,84.96,84.995,84.93,84.955,1125400000.0
2009-04-24 12:45:00,84.955,85.01,84.885,84.885,1183600000.0
2009-04-24 12:50:00,84.88,84.965,84.875,84.945,771400000.0
2009-04-24 12:55:00,84.94,84.975,84.93,84.97,913200000.0
2009-04-24 13:00:00,84.975,85.02,84.915,84.955,1406200000.0
2009-04-24 13:05:00,84.955,85.065,84.955,85.065,990000000.0
2009-04-24 13:10:00,85.065,85.125,84.965,84.965,1976800000.0
2009-04-24 13:15:00,84.975,85.105,84.965,85.035,1172600000.0
2009-04-24 13:20:00,85.04,85.1,85.03,85.065,1031400000.0
2009-04-24 13:25:00,85.06,85.075,84.945,84.995,1206400000.0
2009-04-24 13:30:00,84.995,85.04,84.85,84.895,1474200000.0
2009-04-24 13:35:00,84.905,84.955,84.895,84.95,942600000.0
2009-04-24 13:40:00,84.945,84.975,84.915,84.94,1147000000.0
2009-04-24 13:45:00,84.94,85.01,84.935,84.995,1084200000.0
2009-04-24 13:50:00,85.0,85.015,84.915,84.92,1128800000.0
2009-04-24 13:55:00,84.915,84.935,84.835,84.865,1095600000.0
2009-04-24 14:00:00,84.865,84.97,84.83,84.935,1623200000.0
2009-04-24 14:05:00,84.935,84.95,84.885,84.9,1227800000.0
2009-04-24 14:10:00,84.89,84.985,84.87,84.9,1342000000.0
2009-04-24 14:15:00,84.91,84.995,84.9,84.995,1490800000.0
2009-04-24 14:20:00,84.995,85.04,84.95,84.97,1291200000.0
2009-04-24 14:25:00,84.97,84.98,84.905,84.935,623600000.0
2009-04-24 14:30:00,84.94,85.04,84.91,84.95,1093200000.0
2009-04-24 14:35:00,84.95,84.995,84.88,84.93,939000000.0
2009-04-24 14:40:00,84.925,84.945,84.84,84.865,724000000.0
2009-04-24 14:45:00,84.87,85.025,84.86,84.995,807400000.0
2009-04-24 14:50:00,85.0,85.03,84.95,84.98,790200000.0
2009-04-24 14:55:00,84.98,85.02,84.975,85.01,660000000.0
2009-04-24 15:00:00,85.01,85.09,84.995,85.04,906199999.0
2009-04-24 15:05:00,85.035,85.145,85.035,85.145,921900000.0
2009-04-24 15:10:00,85.14,85.17,85.06,85.14,1335000000.0
2009-04-24 15:15:00,85.145,85.29,85.12,85.27,1298400000.0
2009-04-24 15:20:00,85.275,85.425,85.275,85.415,1662200000.0
2009-04-24 15:25:00,85.41,85.465,85.345,85.46,1333200000.0
2009-04-24 15:30:00,85.45,85.525,85.4,85.515,1595800000.0
2009-04-24 15:35:00,85.505,85.59,85.495,85.535,1833000000.0
2009-04-24 15:40:00,85.54,85.59,85.475,85.53,2024200000.0
2009-04-24 15:45:00,85.53,85.55,85.47,85.515,1622800000.0
2009-04-24 15:50:00,85.515,85.55,85.455,85.5,1390800000.0
2009-04-24 15:55:00,85.505,85.6,85.465,85.515,1285600000.0
2009-04-24 16:00:00,85.505,85.595,85.48,85.495,2042200000.0
2009-04-24 16:05:00,85.495,85.57,85.45,85.45,1421300000.0
2009-04-24 16:10:00,85.445,85.47,85.35,85.37,1451200000.0
2009-04-24 16:15:00,85.37,85.42,85.33,85.35,1430600000.0
2009-04-24 16:20:00,85.355,85.395,85.29,85.35,1606000000.0
2009-04-24 16:25:00,85.345,85.425,85.315,85.4,1446200000.0
2009-04-24 16:30:00,85.405,85.48,85.4,85.455,966800000.0
2009-04-24 16:35:00,85.46,85.525,85.43,85.485,937400000.0
2009-04-24 16:40:00,85.5,85.525,85.415,85.415,1149800000.0
2009-04-24 16:45:00,85.415,85.515,85.39,85.435,1728600000.0
2009-04-24 16:50:00,85.435,85.52,85.415,85.475,1741800000.0
2009-04-24 16:55:00,85.475,85.495,85.38,85.405,1721400000.0
2009-04-24 17:00:00,85.42,85.53,85.375,85.495,1412000000.0
2009-04-24 17:05:00,85.495,85.56,85.47,85.525,1341000000.0
2009-04-24 17:10:00,85.52,85.54,85.48,85.53,957800000.0
2009-04-24 17:15:00,85.53,85.545,85.51,85.535,1257799999.0
2009-04-24 17:20:00,85.53,85.53,85.425,85.48,1328000000.0
2009-04-24 17:25:00,85.475,85.505,85.425,85.505,1385400000.0
2009-04-24 17:30:00,85.51,85.565,85.47,85.545,1421600000.0
2009-04-24 17:35:00,85.545,85.585,85.53,85.54,993400000.0
2009-04-24 17:40:00,85.535,85.565,85.495,85.51,786600000.0
2009-04-24 17:45:00,85.515,85.565,85.45,85.49,962000000.0
2009-04-24 17:50:00,85.49,85.49,85.44,85.475,997800000.0
2009-04-24 17:55:00,85.475,85.495,85.36,85.385,1530000000.0
2009-04-24 18:00:00,85.39,85.415,85.325,85.385,1513200000.0
2009-04-24 18:05:00,85.385,85.46,85.385,85.46,1100200000.0
2009-04-24 18:10:00,85.465,85.485,85.42,85.44,1339400000.0
2009-04-24 18:15:00,85.44,85.45,85.375,85.435,1203800000.0
2009-04-24 18:20:00,85.44,85.465,85.425,85.445,964800000.0
2009-04-24 18:25:00,85.455,85.49,85.435,85.435,842000000.0
2009-04-24 18:30:00,85.435,85.495,85.4,85.405,1133200000.0
2009-04-24 18:35:00,85.415,85.44,85.38,85.405,819600000.0
2009-04-24 18:40:00,85.41,85.445,85.34,85.35,1390000000.0
2009-04-24 18:45:00,85.34,85.375,85.26,85.31,1634600000.0
2009-04-24 18:50:00,85.315,85.395,85.285,85.305,1659700000.0
2009-04-24 18:55:00,85.305,85.33,85.28,85.315,1503400000.0
2009-04-24 19:00:00,85.32,85.37,85.305,85.35,1308200000.0
2009-04-24 19:05:00,85.365,85.365,85.285,85.315,732200000.0
2009-04-24 19:10:00,85.315,85.315,85.27,85.28,638400000.0
2009-04-24 19:15:00,85.285,85.35,85.275,85.345,457600000.0
2009-04-24 19:20:00,85.34,85.36,85.3,85.325,787600000.0
2009-04-24 19:25:00,85.32,85.32,85.215,85.235,788200000.0
2009-04-24 19:30:00,85.24,85.26,85.185,85.2,1340800000.0
2009-04-24 19:35:00,85.2,85.21,85.135,85.15,963600000.0
2009-04-24 19:40:00,85.15,85.175,85.13,85.16,577000000.0
2009-04-24 19:45:00,85.165,85.21,85.155,85.155,463000000.0
2009-04-24 19:50:00,85.155,85.175,85.115,85.17,1294600000.0
2009-04-24 19:55:00,85.17,85.185,85.075,85.115,1017400000.0
2009-04-24 20:00:00,85.115,85.245,85.02,85.16,1403600000.0
2009-04-24 20:05:00,85.165,85.205,85.05,85.105,1959600000.0
2009-04-24 20:10:00,85.105,85.16,85.06,85.12,1612000000.0
2009-04-24 20:15:00,85.115,85.155,85.05,85.105,1557000000.0
2009-04-24 20:20:00,85.105,85.16,85.1,85.16,904200000.0
2009-04-24 20:25:00,85.16,85.33,85.16,85.33,1006600000.0
2009-04-24 20:30:00,85.33,85.375,85.26,85.305,1133400000.0
2009-04-24 20:35:00,85.315,85.34,85.26,85.285,1110600000.0
2009-04-24 20:40:00,85.285,85.295,85.245,85.255,534400000.0
2009-04-24 20:45:00,85.255,85.3,85.18,85.2,1023800000.0
2009-04-24 20:50:00,85.21,85.225,85.15,85.165,1011600000.0
2009-04-24 20:55:00,85.17,85.205,85.145,85.175,1327000000.0
2009-04-24 21:00:00,85.18,85.245,85.18,85.195,731400000.0
2009-04-24 21:05:00,85.19,85.295,85.19,85.295,642600000.0
2009-04-24 21:10:00,85.295,85.295,85.2,85.22,706600000.0
2009-04-24 21:15:00,85.22,85.24,85.185,85.23,472000000.0
2009-04-24 21:20:00,85.23,85.3,85.22,85.295,370000000.0
2009-04-24 21:25:00,85.295,85.295,85.235,85.245,335600000.0
2009-04-24 21:30:00,85.24,85.32,85.24,85.295,680000000.0
2009-04-24 21:35:00,85.295,85.295,85.19,85.19,1109800000.0
2009-04-24 21:40:00,85.19,85.275,85.17,85.23,1120200000.0
2009-04-24 21:45:00,85.225,85.34,85.225,85.315,1315400000.0
2009-04-24 21:50:00,85.315,85.32,85.255,85.275,1205000000.0
2009-04-24 21:55:00,85.27,85.29,85.145,85.195,1354000000.0
2009-04-24 22:00:00,85.195,85.23,85.165,85.215,963000000.0
2009-04-24 22:05:00,85.215,85.23,85.195,85.215,254400000.0
2009-04-24 22:10:00,85.215,85.23,85.195,85.21,325400000.0
2009-04-24 22:15:00,85.21,85.225,85.205,85.21,384000000.0
2009-04-24 22:20:00,85.21,85.23,85.18,85.185,266600000.0
2009-04-24 22:25:00,85.18,85.22,85.17,85.215,336400000.0
2009-04-24 22:30:00,85.215,85.25,85.19,85.25,387400000.0
2009-04-24 22:35:00,85.255,85.275,85.155,85.155,602200000.0
2009-04-24 22:40:00,85.155,85.165,85.135,85.15,344800000.0
2009-04-24 22:45:00,85.145,85.27,85.145,85.255,337400000.0
2009-04-24 22:50:00,85.26,85.335,85.255,85.31,350800000.0
2009-04-24 22:55:00,85.31,85.355,85.225,85.27,1055600000.0
2009-04-26 23:00:00,84.976,84.99,84.938,84.945,173000000.0
2009-04-26 23:05:00,84.95,84.975,84.875,84.92,72000000.0
2009-04-26 23:10:00,84.92,84.955,84.845,84.895,70800000.0
2009-04-26 23:15:00,84.895,84.925,84.865,84.895,79600000.0
2009-04-26 23:20:00,84.89,84.93,84.885,84.915,89800000.0
2009-04-26 23:25:00,84.905,84.932,84.9,84.905,169400000.0
2009-04-26 23:30:00,84.905,84.945,84.905,84.945,92000000.0
2009-04-26 23:35:00,84.955,85.05,84.95,84.995,184200000.0
2009-04-26 23:40:00,85.005,85.013,84.967,85.01,481800000.0
2009-04-26 23:45:00,84.99,84.996,84.962,84.985,321000000.0
2009-04-26 23:50:00,84.98,85.03,84.955,84.975,155000000.0
2009-04-26 23:55:00,84.975,85.085,84.97,85.065,216000000.0
2009-04-27 00:00:00,85.065,85.17,85.015,85.135,942600000.0
2009-04-27 00:05:00,85.12,85.125,85.06,85.11,898000000.0
2009-04-27 00:10:00,85.115,85.125,85.055,85.06,728600000.0
2009-04-27 00:15:00,85.07,85.16,85.06,85.1,619400000.0
2009-04-27 00:20:00,85.115,85.145,85.07,85.08,781200000.0
2009-04-27 00:25:00,85.08,85.13,85.05,85.055,524400000.0
2009-04-27 00:30:00,85.065,85.1,85.035,85.035,706200000.0
2009-04-27 00:35:00,85.055,85.095,85.01,85.055,437200000.0
2009-04-27 00:40:00,85.05,85.105,85.05,85.085,289800000.0
2009-04-27 00:45:00,85.09,85.11,85.055,85.055,238400000.0
2009-04-27 00:50:00,85.045,85.06,84.985,85.0,731000000.0
2009-04-27 00:55:00,85.0,85.025,84.97,85.0,310200000.0
2009-04-27 01:00:00,85.005,85.03,84.985,84.99,503600000.0
2009-04-27 01:05:00,85.005,85.03,84.99,85.0,161000000.0
2009-04-27 01:10:00,85.005,85.065,84.98,85.065,647000000.0
2009-04-27 01:15:00,85.065,85.125,85.06,85.12,582600000.0
2009-04-27 01:20:00,85.11,85.13,85.07,85.1,498800000.0
2009-04-27 01:25:00,85.115,85.135,84.965,85.015,885800000.0
2009-04-27 01:30:00,85.015,85.05,84.9,84.905,1078400000.0
2009-04-27 01:35:00,84.895,84.965,84.895,84.925,781000000.0
2009-04-27 01:40:00,84.93,85.005,84.925,85.0,774200000.0
2009-04-27 01:45:00,84.99,85.005,84.87,84.91,962200000.0
2009-04-27 01:50:00,84.925,85.02,84.91,84.985,918200000.0
2009-04-27 01:55:00,84.985,84.985,84.94,84.955,655200000.0
2009-04-27 02:00:00,84.945,85.0,84.915,84.99,1117400000.0
2009-04-27 02:05:00,84.985,85.045,84.95,85.02,1302800000.0
2009-04-27 02:10:00,85.02,85.02,84.835,84.85,1767200000.0
2009-04-27 02:15:00,84.85,84.895,84.805,84.825,1507400000.0
2009-04-27 02:20:00,84.825,84.83,84.74,84.775,1278200000.0
2009-04-27 02:25:00,84.775,84.78,84.715,84.745,1511800000.0
2009-04-27 02:30:00,84.75,84.77,84.71,84.735,1085800000.0
2009-04-27 02:35:00,84.735,84.885,84.735,84.875,1007200000.0
2009-04-27 02:40:00,84.88,84.89,84.81,84.84,1122600000.0
2009-04-27 02:45:00,84.84,84.86,84.78,84.815,1116800000.0
2009-04-27 02:50:00,84.81,84.9,84.78,84.85,1661000000.0
2009-04-27 02:55:00,84.85,84.905,84.83,84.89,1289600000.0
2009-04-27 03:00:00,84.89,84.91,84.85,84.865,1048400000.0
2009-04-27 03:05:00,84.865,84.91,84.84,84.895,1456600000.0
2009-04-27 03:10:00,84.89,84.935,84.81,84.935,1541000000.0
2009-04-27 03:15:00,84.935,84.995,84.885,84.945,1235200000.0
2009-04-27 03:20:00,84.95,84.985,84.89,84.91,1173000000.0
2009-04-27 03:25:00,84.905,84.975,84.89,84.93,708800000.0
2009-04-27 03:30:00,84.93,85.005,84.915,84.94,887000000.0
2009-04-27 03:35:00,84.94,84.995,84.915,84.935,1145000000.0
2009-04-27 03:40:00,84.935,85.01,84.93,84.97,1269500000.0
2009-04-27 03:45:00,84.965,84.99,84.915,84.96,973600000.0
2009-04-27 03:50:00,84.965,84.965,84.915,84.945,1344800000.0
2009-04-27 03:55:00,84.945,84.95,84.875,84.875,1101600000.0
2009-04-27 04:00:00,84.875,84.885,84.79,84.795,1268600000.0
2009-04-27 04:05:00,84.8,84.82,84.725,84.75,1056200000.0
2009-04-27 04:10:00,84.75,84.755,84.715,84.745,1103200000.0
2009-04-27 04:15:00,84.74,84.795,84.715,84.79,1099000000.0
2009-04-27 04:20:00,84.79,84.81,84.745,84.78,1049800000.0
2009-04-27 04:25:00,84.78,84.78,84.725,84.73,830000000.0
2009-04-27 04:30:00,84.73,84.74,84.685,84.705,1061400000.0
2009-04-27 04:35:00,84.705,84.71,84.665,84.705,855800000.0
2009-04-27 04:40:00,84.705,84.705,84.635,84.65,800200000.0
2009-04-27 04:45:00,84.645,84.66,84.58,84.59,1440800000.0
2009-04-27 04:50:00,84.59,84.665,84.59,84.63,795800000.0
2009-04-27 04:55:00,84.625,84.625,84.555,84.59,702400000.0
2009-04-27 05:00:00,84.59,84.595,84.545,84.56,798600000.0
2009-04-27 05:05:00,84.56,84.625,84.555,84.625,499400000.0
2009-04-27 05:10:00,84.625,84.625,84.585,84.585,476400000.0
2009-04-27 05:15:00,84.585,84.63,84.58,84.62,392400000.0
2009-04-27 05:20:00,84.63,84.64,84.62,84.63,219200000.0
2009-04-27 05:25:00,84.63,84.64,84.595,84.605,577400000.0
2009-04-27 05:30:00,84.61,84.625,84.6,84.6,207400000.0
2009-04-27 05:35:00,84.6,84.62,84.555,84.555,551800000.0
2009-04-27 05:40:00,84.555,84.555,84.46,84.51,1091800000.0
2009-04-27 05:45:00,84.51,84.51,84.415,84.435,953000000.0
2009-04-27 05:50:00,84.435,84.485,84.43,84.44,793200000.0
2009-04-27 05:55:00,84.43,84.46,84.355,84.45,940200000.0
2009-04-27 06:00:00,84.45,84.46,84.375,84.4,849400000.0
2009-04-27 06:05:00,84.405,84.47,84.4,84.47,676800000.0
2009-04-27 06:10:00,84.47,84.535,84.465,84.52,689900000.0
2009-04-27 06:15:00,84.525,84.555,84.485,84.525,1087800000.0
2009-04-27 06:20:00,84.525,84.62,84.525,84.605,931800000.0
2009-04-27 06:25:00,84.6,84.615,84.59,84.605,629400000.0
2009-04-27 06:30:00,84.605,84.635,84.515,84.57,775200000.0
2009-04-27 06:35:00,84.57,84.625,84.535,84.545,974400000.0
2009-04-27 06:40:00,84.52,84.56,84.5,84.525,663200000.0
2009-04-27 06:45:00,84.525,84.54,84.495,84.51,424000000.0
2009-04-27 06:50:00,84.515,84.535,84.505,84.52,317600000.0
2009-04-27 06:55:00,84.52,84.535,84.485,84.53,555400000.0
2009-04-27 07:00:00,84.53,84.605,84.525,84.6,497200000.0
2009-04-27 07:05:00,84.6,84.605,84.575,84.59,625400000.0
2009-04-27 07:10:00,84.59,84.59,84.52,84.525,539100000.0
2009-04-27 07:15:00,84.525,84.55,84.505,84.535,625400000.0
2009-04-27 07:20:00,84.535,84.625,84.53,84.62,524200000.0
2009-04-27 07:25:00,84.62,84.635,84.575,84.59,870600000.0
2009-04-27 07:30:00,84.59,84.61,84.575,84.585,535600000.0
2009-04-27 07:35:00,84.59,84.6,84.51,84.525,579000000.0
2009-04-27 07:40:00,84.52,84.605,84.52,84.585,789000000.0
2009-04-27 07:45:00,84.585,84.585,84.45,84.505,1580100000.0
2009-04-27 07:50:00,84.505,84.51,84.43,84.495,1188600000.0
2009-04-27 07:55:00,84.495,84.5,84.44,84.49,984000000.0
2009-04-27 08:00:00,84.49,84.495,84.355,84.37,1137700000.0
2009-04-27 08:05:00,84.345,84.38,84.285,84.335,1373500000.0
2009-04-27 08:10:00,84.335,84.395,84.33,84.335,1131200000.0
2009-04-27 08:15:00,84.335,84.36,84.245,84.285,1581200000.0
2009-04-27 08:20:00,84.285,84.35,84.22,84.33,1343800000.0
2009-04-27 08:25:00,84.325,84.38,84.27,84.375,1204500000.0
2009-04-27 08:30:00,84.395,84.395,84.295,84.305,942500000.0
2009-04-27 08:35:00,84.305,84.325,84.215,84.225,1146600000.0
2009-04-27 08:40:00,84.22,84.265,84.15,84.15,1859800000.0
2009-04-27 08:45:00,84.155,84.27,84.15,84.27,1140600000.0
2009-04-27 08:50:00,84.275,84.3,84.19,84.215,1400600000.0
2009-04-27 08:55:00,84.22,84.26,84.195,84.215,1521400000.0
2009-04-27 09:00:00,84.215,84.215,84.11,84.16,2189500000.0
2009-04-27 09:05:00,84.16,84.225,84.16,84.185,1984200000.0
2009-04-27 09:10:00,84.185,84.295,84.175,84.255,1620600000.0
2009-04-27 09:15:00,84.265,84.305,84.2,84.29,1574000000.0
2009-04-27 09:20:00,84.285,84.31,84.215,84.25,1821200000.0
2009-04-27 09:25:00,84.25,84.28,84.195,84.26,1848200001.0
2009-04-27 09:30:00,84.26,84.42,84.26,84.41,2080200000.0
2009-04-27 09:35:00,84.41,84.485,84.34,84.36,2321800000.0
2009-04-27 09:40:00,84.36,84.415,84.355,84.415,1395400000.0
2009-04-27 09:45:00,84.415,84.42,84.315,84.315,1582800000.0
2009-04-27 09:50:00,84.31,84.37,84.31,84.325,1151000000.0
2009-04-27 09:55:00,84.34,84.435,84.33,84.425,1575200000.0
2009-04-27 10:00:00,84.425,84.445,84.39,84.42,1304000000.0
2009-04-27 10:05:00,84.42,84.46,84.375,84.38,1510000000.0
2009-04-27 10:10:00,84.38,84.43,84.325,84.335,1585400000.0
2009-04-27 10:15:00,84.335,84.4,84.295,84.38,1619600000.0
2009-04-27 10:20:00,84.375,84.46,84.325,84.35,2086400000.0
2009-04-27 10:25:00,84.355,84.375,84.33,84.355,1385000000.0
2009-04-27 10:30:00,84.355,84.365,84.28,84.28,1079800000.0
2009-04-27 10:35:00,84.285,84.29,84.175,84.22,1289000000.0
2009-04-27 10:40:00,84.22,84.235,84.165,84.215,1241400000.0
2009-04-27 10:45:00,84.215,84.255,84.185,84.185,1169600000.0
2009-04-27 10:50:00,84.19,84.255,84.18,84.25,663600000.0
2009-04-27 10:55:00,84.25,84.33,84.23,84.3,1482200000.0
2009-04-27 11:00:00,84.3,84.365,84.245,84.31,1260600000.0
2009-04-27 11:05:00,84.31,84.32,84.215,84.255,1308700000.0
2009-04-27 11:10:00,84.255,84.27,84.215,84.24,959600000.0
2009-04-27 11:15:00,84.24,84.29,84.19,84.19,1243800000.0
2009-04-27 11:20:00,84.195,84.21,84.14,84.155,1687000000.0
2009-04-27 11:25:00,84.16,84.195,84.135,84.135,1193400000.0
2009-04-27 11:30:00,84.135,84.175,84.13,84.16,875200000.0
2009-04-27 11:35:00,84.165,84.25,84.16,84.205,1662800000.0
2009-04-27 11:40:00,84.205,84.23,84.165,84.225,997400000.0
2009-04-27 11:45:00,84.215,84.265,84.21,84.235,1102400000.0
2009-04-27 11:50:00,84.225,84.295,84.215,84.28,977600000.0
2009-04-27 11:55:00,84.275,84.29,84.165,84.185,1337000000.0
2009-04-27 12:00:00,84.185,84.235,84.16,84.17,1772800000.0
2009-04-27 12:05:00,84.17,84.205,84.14,84.195,1079000000.0
2009-04-27 12:10:00,84.195,84.25,84.19,84.215,1353200000.0
2009-04-27 12:15:00,84.215,84.23,84.185,84.185,900600000.0
2009-04-27 12:20:00,84.185,84.205,84.125,84.165,890400000.0
2009-04-27 12:25:00,84.175,84.315,84.165,84.235,1813200000.0
2009-04-27 12:30:00,84.24,84.305,84.23,84.28,1914400000.0
2009-04-27 12:35:00,84.275,84.32,84.235,84.245,1997000001.0
2009-04-27 12:40:00,84.245,84.345,84.24,84.26,1898200000.0
2009-04-27 12:45:00,84.265,84.305,84.215,84.3,1359000000.0
2009-04-27 12:50:00,84.295,84.315,84.25,84.265,1099000000.0
2009-04-27 12:55:00,84.265,84.275,84.215,84.22,1458400000.0
2009-04-27 13:00:00,84.22,84.24,84.18,84.19,1266000000.0
2009-04-27 13:05:00,84.195,84.295,84.175,84.25,1355600000.0
2009-04-27 13:10:00,84.245,84.265,84.19,84.23,1311400000.0
2009-04-27 13:15:00,84.23,84.255,84.2,84.22,922800000.0
2009-04-27 13:20:00,84.22,84.265,84.185,84.19,1283800000.0
2009-04-27 13:25:00,84.19,84.24,84.17,84.22,1176800000.0
2009-04-27 13:30:00,84.23,84.27,84.22,84.245,1380800000.0
2009-04-27 13:35:00,84.24,84.255,84.2,84.22,1051200000.0
2009-04-27 13:40:00,84.23,84.265,84.2,84.205,1103600000.0
2009-04-27 13:45:00,84.195,84.27,84.195,84.27,587200000.0
2009-04-27 13:50:00,84.265,84.275,84.235,84.245,647000000.0
2009-04-27 13:55:00,84.245,84.26,84.205,84.205,332800000.0
2009-04-27 14:00:00,84.21,84.215,84.13,84.14,1129400000.0
2009-04-27 14:05:00,84.135,84.165,84.095,84.155,1181000000.0
2009-04-27 14:10:00,84.16,84.16,84.085,84.085,806200000.0
2009-04-27 14:15:00,84.09,84.16,84.09,84.145,810800000.0
2009-04-27 14:20:00,84.145,84.185,84.09,84.165,899200000.0
2009-04-27 14:25:00,84.165,84.17,84.115,84.135,1134000000.0
2009-04-27 14:30:00,84.135,84.17,84.105,84.11,933400000.0
2009-04-27 14:35:00,84.105,84.16,84.09,84.155,864400000.0
2009-04-27 14:40:00,84.155,84.2,84.145,84.185,932000000.0
2009-04-27 14:45:00,84.18,84.18,84.055,84.07,1421000000.0
2009-04-27 14:50:00,84.07,84.125,84.02,84.12,1601800000.0
2009-04-27 14:55:00,84.12,84.175,84.085,84.155,1117200000.0
2009-04-27 15:00:00,84.155,84.185,84.125,84.18,960400000.0
2009-04-27 15:05:00,84.18,84.21,84.165,84.195,1016400000.0
2009-04-27 15:10:00,84.195,84.285,84.19,84.2,1276800000.0
2009-04-27 15:15:00,84.2,84.22,84.165,84.185,1144000000.0
2009-04-27 15:20:00,84.185,84.24,84.185,84.235,791800000.0
2009-04-27 15:25:00,84.235,84.255,84.185,84.195,773800000.0
2009-04-27 15:30:00,84.2,84.24,84.135,84.19,1672800000.0
2009-04-27 15:35:00,84.19,84.245,84.165,84.235,1294400000.0
2009-04-27 15:40:00,84.235,84.25,84.015,84.105,1667000000.0
2009-04-27 15:45:00,84.115,84.135,84.01,84.105,1586000000.0
2009-04-27 15:50:00,84.11,84.2,84.1,84.165,1299200000.0
2009-04-27 15:55:00,84.17,84.17,84.085,84.095,1311200000.0
2009-04-27 16:00:00,84.09,84.175,84.07,84.16,1596000000.0
2009-04-27 16:05:00,84.155,84.195,84.12,84.17,1700600000.0
2009-04-27 16:10:00,84.185,84.26,84.125,84.13,1761500000.0
2009-04-27 16:15:00,84.13,84.19,84.075,84.17,2013100000.0
2009-04-27 16:20:00,84.17,84.255,84.16,84.24,1642600000.0
2009-04-27 16:25:00,84.245,84.255,84.105,84.11,1682000001.0
2009-04-27 16:30:00,84.105,84.165,84.09,84.135,1325600000.0
2009-04-27 16:35:00,84.135,84.235,84.135,84.2,1473400000.0
2009-04-27 16:40:00,84.205,84.235,84.15,84.18,1670800000.0
2009-04-27 16:45:00,84.185,84.245,84.165,84.23,1572200000.0
2009-04-27 16:50:00,84.23,84.245,84.155,84.165,932200000.0
2009-04-27 16:55:00,84.16,84.265,84.16,84.23,1368400000.0
2009-04-27 17:00:00,84.23,84.255,84.205,84.21,1086200000.0
2009-04-27 17:05:00,84.21,84.235,84.165,84.19,830800000.0
2009-04-27 17:10:00,84.19,84.215,84.14,84.19,1339000000.0
2009-04-27 17:15:00,84.19,84.21,84.13,84.13,792800000.0
2009-04-27 17:20:00,84.13,84.145,84.095,84.095,1271999999.0
2009-04-27 17:25:00,84.095,84.115,84.045,84.085,944400000.0
2009-04-27 17:30:00,84.09,84.115,84.075,84.095,1082800000.0
2009-04-27 17:35:00,84.095,84.145,84.065,84.07,795200000.0
2009-04-27 17:40:00,84.05,84.175,84.05,84.155,1058700000.0
2009-04-27 17:45:00,84.16,84.16,84.09,84.15,881000000.0
2009-04-27 17:50:00,84.145,84.185,84.1,84.17,1368800000.0
2009-04-27 17:55:00,84.175,84.19,84.145,84.18,869600000.0
2009-04-27 18:00:00,84.18,84.31,84.165,84.31,1454000000.0
2009-04-27 18:05:00,84.31,84.355,84.3,84.335,1711600000.0
2009-04-27 18:10:00,84.335,84.35,84.295,84.35,1387400000.0
2009-04-27 18:15:00,84.345,84.36,84.25,84.25,1322800001.0
2009-04-27 18:20:00,84.235,84.245,84.205,84.225,1619200000.0
2009-04-27 18:25:00,84.22,84.225,84.185,84.215,944000000.0
2009-04-27 18:30:00,84.215,84.245,84.2,84.21,942800000.0
2009-04-27 18:35:00,84.205,84.225,84.18,84.22,506400000.0
2009-04-27 18:40:00,84.22,84.22,84.115,84.125,850200000.0
2009-04-27 18:45:00,84.125,84.155,84.12,84.15,591800000.0
2009-04-27 18:50:00,84.15,84.165,84.105,84.145,815000000.0
2009-04-27 18:55:00,84.145,84.19,84.145,84.145,841600000.0
2009-04-27 19:00:00,84.135,84.175,84.045,84.125,2257400000.0
2009-04-27 19:05:00,84.125,84.125,83.97,83.995,1881400000.0
2009-04-27 19:10:00,83.995,84.005,83.87,83.875,1748200000.0
2009-04-27 19:15:00,83.88,83.885,83.805,83.855,2418400000.0
2009-04-27 19:20:00,83.855,83.855,83.77,83.79,1800000000.0
2009-04-27 19:25:00,83.79,83.805,83.505,83.535,2312700000.0
2009-04-27 19:30:00,83.53,83.535,83.425,83.5,2069100000.0
2009-04-27 19:35:00,83.505,83.54,83.455,83.505,1786200000.0
2009-04-27 19:40:00,83.515,83.59,83.49,83.575,1880200000.0
2009-04-27 19:45:00,83.575,83.575,83.455,83.475,1735400000.0
2009-04-27 19:50:00,83.475,83.49,83.355,83.385,1659500000.0
2009-04-27 19:55:00,83.385,83.41,83.3,83.355,1865000000.0
2009-04-27 20:00:00,83.355,83.41,83.335,83.395,1713000000.0
2009-04-27 20:05:00,83.395,83.52,83.395,83.485,1106800000.0
2009-04-27 20:10:00,83.49,83.54,83.475,83.525,1105400000.0
2009-04-27 20:15:00,83.525,83.575,83.5,83.57,1508800000.0
2009-04-27 20:20:00,83.57,83.605,83.555,83.595,1304400000.0
2009-04-27 20:25:00,83.6,83.635,83.555,83.635,1429000000.0
2009-04-27 20:30:00,83.64,83.65,83.585,83.61,1104800000.0
2009-04-27 20:35:00,83.61,83.635,83.55,83.59,1079400000.0
2009-04-27 20:40:00,83.59,83.65,83.58,83.59,868400000.0
2009-04-27 20:45:00,83.585,83.62,83.575,83.605,933600000.0
2009-04-27 20:50:00,83.605,83.66,83.6,83.635,968000000.0
2009-04-27 20:55:00,83.635,83.675,83.625,83.64,1165800000.0
2009-04-27 21:00:00,83.64,83.655,83.575,83.655,856600000.0
2009-04-27 21:05:00,83.655,83.655,83.595,83.62,907200000.0
2009-04-27 21:10:00,83.625,83.66,83.615,83.655,464400000.0
2009-04-27 21:15:00,83.66,83.76,83.645,83.76,618600000.0
2009-04-27 21:20:00,83.76,83.805,83.76,83.775,635200000.0
2009-04-27 21:25:00,83.78,83.79,83.72,83.77,927000000.0
2009-04-27 21:30:00,83.775,83.795,83.73,83.775,632400000.0
2009-04-27 21:35:00,83.79,83.81,83.78,83.795,581600000.0
2009-04-27 21:40:00,83.795,83.835,83.765,83.815,923600000.0
2009-04-27 21:45:00,83.815,83.82,83.765,83.81,501400000.0
2009-04-27 21:50:00,83.805,83.865,83.77,83.795,1081200000.0
2009-04-27 21:55:00,83.795,83.825,83.775,83.775,607200000.0
2009-04-27 22:00:00,83.77,83.78,83.735,83.77,354600000.0
2009-04-27 22:05:00,83.77,83.79,83.735,83.75,518800000.0
2009-04-27 22:10:00,83.75,83.78,83.74,83.755,389400000.0
2009-04-27 22:15:00,83.755,83.775,83.725,83.755,374600000.0
2009-04-27 22:20:00,83.755,83.76,83.725,83.73,573400000.0
2009-04-27 22:25:00,83.735,83.76,83.735,83.75,127200000.0
2009-04-27 22:30:00,83.755,83.78,83.715,83.715,357200000.0
2009-04-27 22:35:00,83.72,83.76,83.7,83.755,444800000.0
2009-04-27 22:40:00,83.755,83.755,83.68,83.685,535400000.0
2009-04-27 22:45:00,83.685,83.745,83.665,83.67,706200000.0
2009-04-27 22:50:00,83.67,83.705,83.665,83.69,657600000.0
2009-04-27 22:55:00,83.69,83.71,83.665,83.71,379600000.0
2009-04-27 23:00:00,83.683,83.724,83.606,83.66,743000000.0
2009-04-27 23:05:00,83.67,83.67,83.595,83.63,81200000.0
2009-04-27 23:10:00,83.63,83.67,83.595,83.65,109600000.0
2009-04-27 23:15:00,83.65,83.66,83.63,83.645,101600000.0
2009-04-27 23:20:00,83.645,83.655,83.615,83.625,254200000.0
2009-04-27 23:25:00,83.635,83.635,83.57,83.575,378600000.0
2009-04-27 23:30:00,83.575,83.59,83.54,83.55,445200000.0
2009-04-27 23:35:00,83.545,83.545,83.48,83.535,378800000.0
2009-04-27 23:40:00,83.53,83.58,83.53,83.57,298000000.0
2009-04-27 23:45:00,83.57,83.58,83.56,83.56,105400000.0
2009-04-27 23:50:00,83.575,83.59,83.565,83.59,143600000.0
2009-04-27 23:55:00,83.595,83.62,83.572,83.61,462000000.0
2009-04-28 00:00:00,83.615,83.645,83.605,83.625,241600000.0
2009-04-28 00:05:00,83.62,83.655,83.605,83.65,464000000.0
2009-04-28 00:10:00,83.655,83.665,83.63,83.635,205800000.0
2009-04-28 00:15:00,83.635,83.635,83.605,83.605,203200000.0
2009-04-28 00:20:00,83.605,83.62,83.588,83.59,300400000.0
2009-04-28 00:25:00,83.59,83.615,83.585,83.6,150000000.0
2009-04-28 00:30:00,83.595,83.6,83.535,83.585,374200000.0
2009-04-28 00:35:00,83.585,83.595,83.49,83.505,429600000.0
2009-04-28 00:40:00,83.5,83.505,83.425,83.485,785000000.0
2009-04-28 00:45:00,83.485,83.505,83.4,83.43,781800000.0
2009-04-28 00:50:00,83.425,83.46,83.39,83.435,448200000.0
2009-04-28 00:55:00,83.435,83.445,83.37,83.425,439200000.0
2009-04-28 01:00:00,83.425,83.475,83.41,83.445,395800000.0
2009-04-28 01:05:00,83.46,83.505,83.46,83.48,595400000.0
2009-04-28 01:10:00,83.48,83.495,83.405,83.425,876000000.0
2009-04-28 01:15:00,83.425,83.49,83.355,83.375,836400000.0
2009-04-28 01:20:00,83.375,83.45,83.36,83.395,929200000.0
2009-04-28 01:25:00,83.39,83.4,83.315,83.32,1001800000.0
2009-04-28 01:30:00,83.33,83.335,83.245,83.255,670400000.0
2009-04-28 01:35:00,83.255,83.325,83.23,83.305,718600000.0
2009-04-28 01:40:00,83.305,83.345,83.295,83.32,374400000.0
2009-04-28 01:45:00,83.315,83.365,83.3,83.365,667000000.0
2009-04-28 01:50:00,83.365,83.415,83.32,83.33,632400000.0
2009-04-28 01:55:00,83.32,83.335,83.3,83.33,452200000.0
2009-04-28 02:00:00,83.32,83.35,83.23,83.235,1222400000.0
2009-04-28 02:05:00,83.235,83.315,83.235,83.285,1707800000.0
2009-04-28 02:10:00,83.285,83.32,83.27,83.295,1013400000.0
2009-04-28 02:15:00,83.295,83.32,83.235,83.29,1458200000.0
2009-04-28 02:20:00,83.285,83.32,83.225,83.29,1130200000.0
2009-04-28 02:25:00,83.29,83.325,83.25,83.27,934600000.0
2009-04-28 02:30:00,83.275,83.43,83.275,83.425,952800000.0
2009-04-28 02:35:00,83.43,83.495,83.39,83.445,1066000000.0
2009-04-28 02:40:00,83.44,83.45,83.405,83.415,705000000.0
2009-04-28 02:45:00,83.42,83.43,83.375,83.42,965000000.0
2009-04-28 02:50:00,83.43,83.505,83.415,83.485,1620600000.0
2009-04-28 02:55:00,83.495,83.55,83.455,83.48,1263600000.0
2009-04-28 03:00:00,83.48,83.56,83.455,83.555,1590400000.0
2009-04-28 03:05:00,83.545,83.575,83.495,83.535,1388800000.0
2009-04-28 03:10:00,83.53,83.53,83.49,83.515,947400000.0
2009-04-28 03:15:00,83.515,83.52,83.445,83.465,882000000.0
2009-04-28 03:20:00,83.47,83.475,83.37,83.375,813800000.0
2009-04-28 03:25:00,83.38,83.435,83.305,83.425,1222400000.0
2009-04-28 03:30:00,83.425,83.425,83.36,83.39,1059800000.0
2009-04-28 03:35:00,83.39,83.39,83.36,83.37,452000000.0
2009-04-28 03:40:00,83.37,83.44,83.37,83.44,807200000.0
2009-04-28 03:45:00,83.435,83.455,83.415,83.425,569000000.0
2009-04-28 03:50:00,83.425,83.505,83.41,83.485,716800000.0
2009-04-28 03:55:00,83.485,83.53,83.48,83.495,882200000.0
2009-04-28 04:00:00,83.495,83.545,83.475,83.53,865000000.0
2009-04-28 04:05:00,83.53,83.53,83.415,83.42,633600000.0
2009-04-28 04:10:00,83.42,83.43,83.385,83.41,946400000.0
2009-04-28 04:15:00,83.41,83.425,83.35,83.385,589200000.0
2009-04-28 04:20:00,83.39,83.43,83.39,83.405,494000000.0
2009-04-28 04:25:00,83.405,83.45,83.34,83.34,876800000.0
2009-04-28 04:30:00,83.34,83.37,83.29,83.3,1446200000.0
2009-04-28 04:35:00,83.305,83.305,83.26,83.275,1660400000.0
2009-04-28 04:40:00,83.275,83.295,83.22,83.245,1829600000.0
2009-04-28 04:45:00,83.255,83.31,83.245,83.26,938400000.0
2009-04-28 04:50:00,83.26,83.305,83.255,83.28,1012800000.0
2009-04-28 04:55:00,83.275,83.275,83.21,83.23,1149400000.0
2009-04-28 05:00:00,83.23,83.245,83.215,83.235,789800000.0
2009-04-28 05:05:00,83.24,83.245,83.19,83.21,780200000.0
2009-04-28 05:10:00,83.2,83.25,83.195,83.25,1273800000.0
2009-04-28 05:15:00,83.255,83.255,83.145,83.175,1224000000.0
2009-04-28 05:20:00,83.175,83.18,83.145,83.155,1165800000.0
2009-04-28 05:25:00,83.16,83.205,83.12,83.195,1064200000.0
2009-04-28 05:30:00,83.195,83.23,83.175,83.21,1078000000.0
2009-04-28 05:35:00,83.21,83.26,83.2,83.2,1343400000.0
2009-04-28 05:40:00,83.2,83.305,83.195,83.28,1048200000.0
2009-04-28 05:45:00,83.285,83.3,83.21,83.255,1478000000.0
2009-04-28 05:50:00,83.26,83.305,83.245,83.28,1392600000.0
2009-04-28 05:55:00,83.28,83.305,83.265,83.285,852600000.0
2009-04-28 06:00:00,83.285,83.29,83.175,83.185,1045600000.0
2009-04-28 06:05:00,83.185,83.185,83.085,83.11,1579400000.0
2009-04-28 06:10:00,83.11,83.115,83.015,83.065,1872200000.0
2009-04-28 06:15:00,83.065,83.065,82.96,83.035,1840400000.0
2009-04-28 06:20:00,83.035,83.065,82.965,82.965,887000000.0
2009-04-28 06:25:00,82.96,83.02,82.88,82.98,2146400000.0
2009-04-28 06:30:00,82.98,83.0,82.89,82.9,1823800000.0
2009-04-28 06:35:00,82.905,82.98,82.89,82.96,1992600000.0
2009-04-28 06:40:00,82.955,83.035,82.94,83.02,1314200000.0
2009-04-28 06:45:00,83.015,83.025,82.935,82.935,1560600000.0
2009-04-28 06:50:00,82.935,82.94,82.86,82.865,1125800000.0
2009-04-28 06:55:00,82.875,82.93,82.87,82.92,1087000000.0
2009-04-28 07:00:00,82.92,83.005,82.92,83.0,1031600000.0
2009-04-28 07:05:00,83.0,83.085,82.985,83.005,1508600000.0
2009-04-28 07:10:00,83.005,83.065,83.005,83.05,1151400000.0
2009-04-28 07:15:00,83.045,83.11,83.02,83.09,1700000000.0
2009-04-28 07:20:00,83.09,83.14,83.07,83.07,1384600000.0
2009-04-28 07:25:00,83.075,83.15,83.06,83.145,1836800000.0
2009-04-28 07:30:00,83.14,83.14,83.01,83.02,1215200000.0
2009-04-28 07:35:00,83.02,83.07,82.995,83.005,962200000.0
2009-04-28 07:40:00,83.005,83.07,82.985,83.06,907000000.0
2009-04-28 07:45:00,83.06,83.06,83.005,83.015,1407800000.0
2009-04-28 07:50:00,83.02,83.03,82.815,82.84,1920600000.0
2009-04-28 07:55:00,82.83,82.875,82.79,82.855,1769400000.0
2009-04-28 08:00:00,82.865,82.87,82.68,82.74,2273000000.0
2009-04-28 08:05:00,82.75,82.8,82.725,82.76,1565000000.0
2009-04-28 08:10:00,82.75,82.83,82.705,82.81,2348400000.0
2009-04-28 08:15:00,82.81,82.88,82.785,82.88,1640600000.0
2009-04-28 08:20:00,82.88,82.88,82.76,82.85,2242200000.0
2009-04-28 08:25:00,82.84,82.91,82.815,82.85,1841800000.0
2009-04-28 08:30:00,82.85,82.885,82.805,82.825,1776600000.0
2009-04-28 08:35:00,82.835,82.865,82.735,82.75,1581200000.0
2009-04-28 08:40:00,82.755,82.81,82.735,82.79,1975600000.0
2009-04-28 08:45:00,82.79,82.795,82.68,82.69,1937600000.0
2009-04-28 08:50:00,82.69,82.815,82.685,82.79,1927200000.0
2009-04-28 08:55:00,82.79,82.795,82.71,82.785,1700700000.0
2009-04-28 09:00:00,82.785,82.87,82.725,82.855,1990400000.0
2009-04-28 09:05:00,82.85,82.89,82.775,82.78,1713400000.0
2009-04-28 09:10:00,82.79,82.86,82.785,82.83,1475200000.0
2009-04-28 09:15:00,82.83,82.93,82.81,82.91,1702000000.0
2009-04-28 09:20:00,82.91,82.99,82.9,82.9,1772800000.0
2009-04-28 09:25:00,82.905,82.945,82.895,82.91,2122200000.0
2009-04-28 09:30:00,82.91,82.955,82.905,82.955,1526000000.0
2009-04-28 09:35:00,82.955,82.965,82.835,82.87,1413400000.0
2009-04-28 09:40:00,82.87,83.015,82.86,82.965,1151600000.0
2009-04-28 09:45:00,82.975,82.98,82.895,82.905,1215000000.0
2009-04-28 09:50:00,82.885,82.9,82.84,82.875,1178800000.0
2009-04-28 09:55:00,82.875,82.915,82.865,82.895,1099600000.0
2009-04-28 10:00:00,82.9,83.01,82.895,82.995,1323600000.0
2009-04-28 10:05:00,82.995,83.045,82.98,83.035,1459400000.0
2009-04-28 10:10:00,83.035,83.045,82.93,82.945,1510000000.0
2009-04-28 10:15:00,82.945,82.975,82.885,82.94,1380200000.0
2009-04-28 10:20:00,82.94,83.035,82.93,83.0,1821600000.0
2009-04-28 10:25:00,83.01,83.11,82.995,83.07,1476200000.0
2009-04-28 10:30:00,83.07,83.12,83.005,83.02,1810499999.0
2009-04-28 10:35:00,83.02,83.1,83.005,83.02,1724200000.0
2009-04-28 10:40:00,83.02,83.045,82.995,83.01,1917600000.0
2009-04-28 10:45:00,83.01,83.11,83.01,83.1,1359400000.0
2009-04-28 10:50:00,83.1,83.11,83.055,83.06,2198399997.0
2009-04-28 10:55:00,83.06,83.075,82.94,82.95,2129000001.0
2009-04-28 11:00:00,82.95,83.005,82.935,83.0,1805000000.0
2009-04-28 11:05:00,83.0,83.095,82.99,83.08,1641800000.0
2009-04-28 11:10:00,83.08,83.11,82.99,83.0,1390999999.0
2009-04-28 11:15:00,82.995,83.015,82.965,83.005,1788000001.0
2009-04-28 11:20:00,83.0,83.03,82.96,82.99,1426600000.0
2009-04-28 11:25:00,82.985,83.02,82.955,82.97,1212800000.0
2009-04-28 11:30:00,82.97,83.06,82.965,83.045,1183400000.0
2009-04-28 11:35:00,83.045,83.08,83.025,83.035,1711600000.0
2009-04-28 11:40:00,83.035,83.08,83.01,83.045,1705400000.0
2009-04-28 11:45:00,83.045,83.065,83.035,83.05,1269599999.0
2009-04-28 11:50:00,83.05,83.065,82.985,83.015,1351200000.0
2009-04-28 11:55:00,83.015,83.08,83.005,83.08,1140000000.0
2009-04-28 12:00:00,83.08,83.12,83.02,83.065,1581600000.0
2009-04-28 12:05:00,83.05,83.075,83.015,83.035,1502000000.0
2009-04-28 12:10:00,83.045,83.06,83.025,83.05,1481600000.0
2009-04-28 12:15:00,83.05,83.07,83.01,83.065,1276200000.0
2009-04-28 12:20:00,83.06,83.12,83.02,83.11,1855800000.0
2009-04-28 12:25:00,83.12,83.14,83.075,83.11,1770400000.0
2009-04-28 12:30:00,83.11,83.125,83.06,83.11,1929800000.0
2009-04-28 12:35:00,83.11,83.22,83.11,83.155,2360599999.0
2009-04-28 12:40:00,83.16,83.185,83.14,83.165,1618800000.0
2009-04-28 12:45:00,83.155,83.185,83.1,83.12,1737600000.0
2009-04-28 12:50:00,83.12,83.135,83.095,83.105,964400000.0
2009-04-28 12:55:00,83.115,83.165,83.1,83.145,1254400000.0
2009-04-28 13:00:00,83.15,83.3,83.14,83.3,1808800000.0
2009-04-28 13:05:00,83.295,83.36,83.245,83.295,2135000000.0
2009-04-28 13:10:00,83.29,83.355,83.255,83.27,1630400000.0
2009-04-28 13:15:00,83.27,83.34,83.25,83.325,1512600000.0
2009-04-28 13:20:00,83.325,83.405,83.325,83.36,1541200000.0
2009-04-28 13:25:00,83.355,83.385,83.32,83.325,1346600000.0
2009-04-28 13:30:00,83.345,83.38,83.205,83.23,2061400000.0
2009-04-28 13:35:00,83.225,83.235,83.14,83.19,2266000000.0
2009-04-28 13:40:00,83.185,83.19,83.08,83.105,1856000000.0
2009-04-28 13:45:00,83.105,83.11,83.02,83.05,2186999999.0
2009-04-28 13:50:00,83.055,83.095,83.03,83.08,1809400000.0
2009-04-28 13:55:00,83.08,83.115,83.02,83.065,1453200000.0
2009-04-28 14:00:00,83.065,83.21,83.06,83.18,1808000000.0
2009-04-28 14:05:00,83.17,83.23,83.17,83.23,1128000000.0
2009-04-28 14:10:00,83.225,83.25,83.16,83.175,1835200001.0
2009-04-28 14:15:00,83.175,83.18,83.115,83.15,1488800000.0
2009-04-28 14:20:00,83.15,83.265,83.12,83.225,1764400000.0
2009-04-28 14:25:00,83.225,83.28,83.16,83.195,1646600000.0
2009-04-28 14:30:00,83.2,83.21,83.125,83.155,2134400000.0
2009-04-28 14:35:00,83.145,83.225,83.13,83.19,1908600000.0
2009-04-28 14:40:00,83.19,83.245,83.18,83.235,1638200000.0
2009-04-28 14:45:00,83.235,83.26,83.18,83.24,1905000000.0
2009-04-28 14:50:00,83.24,83.275,83.21,83.225,1745000000.0
2009-04-28 14:55:00,83.225,83.245,83.2,83.245,1151000000.0
2009-04-28 15:00:00,83.23,83.4,83.22,83.365,2034800000.0
2009-04-28 15:05:00,83.36,83.365,83.295,83.315,1697600000.0
2009-04-28 15:10:00,83.315,83.38,83.31,83.34,1779400000.0
2009-04-28 15:15:00,83.34,83.355,83.31,83.325,1479600000.0
2009-04-28 15:20:00,83.325,83.415,83.315,83.4,1637400000.0
2009-04-28 15:25:00,83.4,83.455,83.395,83.435,1551800000.0
2009-04-28 15:30:00,83.435,83.535,83.425,83.52,1672800000.0
2009-04-28 15:35:00,83.52,83.61,83.45,83.57,2005800000.0
2009-04-28 15:40:00,83.57,83.62,83.505,83.515,1688200000.0
2009-04-28 15:45:00,83.515,83.6,83.515,83.6,1421000000.0
2009-04-28 15:50:00,83.6,83.71,83.58,83.705,1555700000.0
2009-04-28 15:55:00,83.705,83.72,83.575,83.58,1854400000.0
2009-04-28 16:00:00,83.58,83.925,83.58,83.77,2714200000.0
2009-04-28 16:05:00,83.77,83.845,83.74,83.815,1942600000.0
2009-04-28 16:10:00,83.815,83.825,83.695,83.7,1890999999.0
2009-04-28 16:15:00,83.7,83.785,83.695,83.755,1447600000.0
2009-04-28 16:20:00,83.765,83.835,83.765,83.77,1446200000.0
2009-04-28 16:25:00,83.78,83.795,83.72,83.745,1426400000.0
2009-04-28 16:30:00,83.745,83.815,83.73,83.745,1661800000.0
2009-04-28 16:35:00,83.745,83.81,83.74,83.77,1138400000.0
2009-04-28 16:40:00,83.77,83.86,83.76,83.76,1016200000.0
2009-04-28 16:45:00,83.77,83.875,83.77,83.835,1433600000.0
2009-04-28 16:50:00,83.835,83.9,83.805,83.825,880600000.0
2009-04-28 16:55:00,83.825,83.88,83.785,83.875,1113600000.0
2009-04-28 17:00:00,83.88,83.915,83.775,83.835,1271400000.0
2009-04-28 17:05:00,83.835,83.95,83.805,83.91,1722400000.0
2009-04-28 17:10:00,83.91,84.0,83.885,83.965,1808000000.0
2009-04-28 17:15:00,83.965,83.99,83.845,83.845,1157200000.0
2009-04-28 17:20:00,83.865,83.89,83.83,83.845,1192700000.0
2009-04-28 17:25:00,83.85,83.92,83.815,83.89,1231000000.0
2009-04-28 17:30:00,83.895,83.905,83.815,83.88,1132600000.0
2009-04-28 17:35:00,83.89,83.92,83.86,83.92,803400000.0
2009-04-28 17:40:00,83.915,83.945,83.82,83.825,1039600000.0
2009-04-28 17:45:00,83.825,83.83,83.73,83.74,932600000.0
2009-04-28 17:50:00,83.735,83.77,83.715,83.735,1199200000.0
2009-04-28 17:55:00,83.74,83.825,83.725,83.765,748800000.0
2009-04-28 18:00:00,83.765,83.83,83.76,83.79,919200000.0
2009-04-28 18:05:00,83.79,83.85,83.775,83.845,825200000.0
2009-04-28 18:10:00,83.855,83.86,83.8,83.81,1278600000.0
2009-04-28 18:15:00,83.81,83.88,83.79,83.88,832000000.0
2009-04-28 18:20:00,83.88,83.94,83.865,83.905,1249200000.0
2009-04-28 18:25:00,83.91,83.93,83.885,83.92,1246000000.0
2009-04-28 18:30:00,83.92,84.045,83.92,83.985,1770100000.0
2009-04-28 18:35:00,83.985,83.985,83.91,83.915,789000000.0
2009-04-28 18:40:00,83.915,84.04,83.915,83.985,1258800000.0
2009-04-28 18:45:00,83.98,83.995,83.91,83.975,396800000.0
2009-04-28 18:50:00,83.98,83.985,83.94,83.97,342000000.0
2009-04-28 18:55:00,83.965,84.125,83.965,84.11,1250600000.0
2009-04-28 19:00:00,84.11,84.135,84.07,84.12,1061600000.0
2009-04-28 19:05:00,84.12,84.125,84.015,84.04,1070000000.0
2009-04-28 19:10:00,84.04,84.13,84.035,84.125,860000000.0
2009-04-28 19:15:00,84.12,84.16,84.085,84.085,1001800000.0
2009-04-28 19:20:00,84.09,84.19,84.085,84.135,764000000.0
2009-04-28 19:25:00,84.135,84.26,84.115,84.235,790200000.0
2009-04-28 19:30:00,84.235,84.32,84.21,84.3,1011800000.0
2009-04-28 19:35:00,84.31,84.365,84.285,84.355,1646800000.0
2009-04-28 19:40:00,84.36,84.41,84.33,84.335,1426000000.0
2009-04-28 19:45:00,84.335,84.375,84.29,84.35,834000000.0
2009-04-28 19:50:00,84.35,84.355,84.25,84.27,1357600000.0
2009-04-28 19:55:00,84.27,84.275,84.21,84.255,1001400000.0
2009-04-28 20:00:00,84.26,84.325,84.255,84.305,850400000.0
2009-04-28 20:05:00,84.315,84.325,84.245,84.26,890800000.0
2009-04-28 20:10:00,84.275,84.3,84.27,84.275,527000000.0
2009-04-28 20:15:00,84.29,84.31,84.265,84.275,427800000.0
2009-04-28 20:20:00,84.27,84.305,84.255,84.3,532400000.0
2009-04-28 20:25:00,84.3,84.345,84.295,84.315,439000000.0
2009-04-28 20:30:00,84.315,84.415,84.315,84.34,1092400000.0
2009-04-28 20:35:00,84.335,84.37,84.31,84.36,1207600000.0
2009-04-28 20:40:00,84.36,84.36,84.295,84.33,1089400000.0
2009-04-28 20:45:00,84.33,84.38,84.275,84.305,1185400000.0
2009-04-28 20:50:00,84.3,84.315,84.265,84.28,418800000.0
2009-04-28 20:55:00,84.28,84.32,84.27,84.275,711000000.0
2009-04-28 21:00:00,84.28,84.335,84.27,84.32,570400000.0
2009-04-28 21:05:00,84.32,84.355,84.27,84.35,906400000.0
2009-04-28 21:10:00,84.35,84.365,84.32,84.32,550600000.0
2009-04-28 21:15:00,84.325,84.35,84.285,84.32,705400000.0
2009-04-28 21:20:00,84.315,84.32,84.255,84.27,586400000.0
2009-04-28 21:25:00,84.28,84.29,84.235,84.235,743200000.0
2009-04-28 21:30:00,84.235,84.285,84.2,84.275,1049200000.0
2009-04-28 21:35:00,84.275,84.32,84.245,84.28,977600000.0
2009-04-28 21:40:00,84.28,84.3,84.23,84.3,664000000.0
2009-04-28 21:45:00,84.3,84.34,84.3,84.33,776800000.0
2009-04-28 21:50:00,84.34,84.345,84.305,84.335,698600000.0
2009-04-28 21:55:00,84.325,84.365,84.31,84.33,1096200000.0
2009-04-28 22:00:00,84.33,84.335,84.285,84.285,356200000.0
2009-04-28 22:05:00,84.28,84.3,84.26,84.27,451200000.0
2009-04-28 22:10:00,84.265,84.3,84.26,84.275,644200000.0
2009-04-28 22:15:00,84.28,84.355,84.28,84.335,594800000.0
2009-04-28 22:20:00,84.335,84.365,84.33,84.345,436400000.0
2009-04-28 22:25:00,84.34,84.345,84.315,84.315,327200000.0
2009-04-28 22:30:00,84.32,84.365,84.315,84.33,552000000.0
2009-04-28 22:35:00,84.33,84.35,84.305,84.325,943200000.0
2009-04-28 22:40:00,84.33,84.38,84.325,84.365,606800000.0
2009-04-28 22:45:00,84.375,84.375,84.34,84.35,596800000.0
2009-04-28 22:50:00,84.355,84.39,84.335,84.36,627600000.0
2009-04-28 22:55:00,84.36,84.4,84.345,84.38,294600000.0
2009-04-28 23:00:00,84.37,84.37,84.303,84.331,874200000.0
2009-04-28 23:05:00,84.345,84.365,84.28,84.33,212600000.0
2009-04-28 23:10:00,84.335,84.335,84.3,84.31,171800000.0
2009-04-28 23:15:00,84.32,84.33,84.3,84.305,123600000.0
2009-04-28 23:20:00,84.305,84.315,84.295,84.3,96400000.0
2009-04-28 23:25:00,84.305,84.315,84.3,84.3,264200000.0
2009-04-28 23:30:00,84.3,84.315,84.25,84.25,355800000.0
2009-04-28 23:35:00,84.26,84.275,84.26,84.275,273000000.0
2009-04-28 23:40:00,84.27,84.3,84.26,84.28,552600000.0
2009-04-28 23:45:00,84.28,84.295,84.27,84.295,62600000.0
2009-04-28 23:50:00,84.295,84.295,84.26,84.27,182600000.0
2009-04-28 23:55:00,84.27,84.27,84.26,84.27,139200000.0
2009-04-29 00:00:00,84.27,84.28,84.235,84.265,205800000.0
2009-04-29 00:05:00,84.265,84.29,84.265,84.28,209600000.0
2009-04-29 00:10:00,84.285,84.32,84.28,84.31,209200000.0
2009-04-29 00:15:00,84.31,84.335,84.295,84.33,341000000.0
2009-04-29 00:20:00,84.335,84.365,84.32,84.34,692000000.0
2009-04-29 00:25:00,84.335,84.36,84.3,84.36,499600000.0
2009-04-29 00:30:00,84.36,84.395,84.355,84.38,351200000.0
2009-04-29 00:35:00,84.375,84.38,84.345,84.35,382200000.0
2009-04-29 00:40:00,84.35,84.385,84.35,84.385,146200000.0
2009-04-29 00:45:00,84.4,84.4,84.355,84.39,291800000.0
2009-04-29 00:50:00,84.39,84.44,84.36,84.41,541200000.0
2009-04-29 00:55:00,84.41,84.43,84.36,84.365,675800000.0
2009-04-29 01:00:00,84.365,84.39,84.36,84.375,526600000.0
2009-04-29 01:05:00,84.375,84.405,84.365,84.375,390000000.0
2009-04-29 01:10:00,84.365,84.375,84.33,84.335,530600000.0
2009-04-29 01:15:00,84.335,84.36,84.33,84.345,267600000.0
2009-04-29 01:20:00,84.345,84.385,84.34,84.365,210800000.0
2009-04-29 01:25:00,84.37,84.37,84.34,84.35,61000000.0
2009-04-29 01:30:00,84.35,84.405,84.33,84.4,678000000.0
2009-04-29 01:35:00,84.395,84.4,84.355,84.39,451600000.0
2009-04-29 01:40:00,84.39,84.4,84.38,84.385,189000000.0
2009-04-29 01:45:00,84.385,84.415,84.375,84.41,316800000.0
2009-04-29 01:50:00,84.415,84.435,84.405,84.43,162800000.0
2009-04-29 01:55:00,84.425,84.44,84.375,84.39,500200000.0
2009-04-29 02:00:00,84.39,84.42,84.335,84.41,731200000.0
2009-04-29 02:05:00,84.41,84.425,84.35,84.4,779600000.0
2009-04-29 02:10:00,84.395,84.46,84.355,84.445,947600000.0
2009-04-29 02:15:00,84.455,84.685,84.44,84.67,1576800000.0
2009-04-29 02:20:00,84.67,84.765,84.63,84.755,1612400000.0
2009-04-29 02:25:00,84.755,84.76,84.63,84.68,819400000.0
2009-04-29 02:30:00,84.685,84.75,84.6,84.6,778600000.0
2009-04-29 02:35:00,84.6,84.73,84.585,84.685,837400000.0
2009-04-29 02:40:00,84.685,84.695,84.64,84.67,644400000.0
2009-04-29 02:45:00,84.665,84.72,84.645,84.705,625600000.0
2009-04-29 02:50:00,84.695,84.78,84.695,84.74,704400000.0
2009-04-29 02:55:00,84.735,84.83,84.735,84.75,937400000.0
2009-04-29 03:00:00,84.755,84.8,84.74,84.75,977200000.0
2009-04-29 03:05:00,84.755,84.805,84.745,84.795,809000000.0
2009-04-29 03:10:00,84.785,84.805,84.77,84.79,401800000.0
2009-04-29 03:15:00,84.785,84.905,84.785,84.87,966800000.0
2009-04-29 03:20:00,84.87,84.87,84.785,84.82,820000000.0
2009-04-29 03:25:00,84.82,84.82,84.725,84.76,816200000.0
2009-04-29 03:30:00,84.76,84.82,84.755,84.76,559400000.0
2009-04-29 03:35:00,84.76,84.765,84.7,84.73,517600000.0
2009-04-29 03:40:00,84.73,84.79,84.71,84.765,384800000.0
2009-04-29 03:45:00,84.755,84.755,84.685,84.695,549400000.0
2009-04-29 03:50:00,84.695,84.71,84.675,84.695,748400000.0
2009-04-29 03:55:00,84.695,84.745,84.69,84.69,635200000.0
2009-04-29 04:00:00,84.7,84.715,84.665,84.665,453200000.0
2009-04-29 04:05:00,84.665,84.685,84.63,84.665,345200000.0
2009-04-29 04:10:00,84.665,84.695,84.595,84.605,645400000.0
2009-04-29 04:15:00,84.59,84.635,84.565,84.615,613000000.0
2009-04-29 04:20:00,84.615,84.695,84.61,84.68,1138400000.0
2009-04-29 04:25:00,84.68,84.715,84.645,84.665,494400000.0
2009-04-29 04:30:00,84.665,84.775,84.66,84.735,1135200000.0
2009-04-29 04:35:00,84.735,84.76,84.695,84.745,822400000.0
2009-04-29 04:40:00,84.745,84.79,84.745,84.765,431800000.0
2009-04-29 04:45:00,84.755,84.775,84.73,84.75,408000000.0
2009-04-29 04:50:00,84.75,84.75,84.69,84.73,847400000.0
2009-04-29 04:55:00,84.75,84.78,84.73,84.77,670200000.0
2009-04-29 05:00:00,84.775,84.815,84.765,84.79,600800000.0
2009-04-29 05:05:00,84.79,84.855,84.79,84.795,1118000000.0
2009-04-29 05:10:00,84.795,84.925,84.795,84.905,1172800000.0
2009-04-29 05:15:00,84.91,84.98,84.9,84.93,872600000.0
2009-04-29 05:20:00,84.935,85.0,84.915,84.97,594800000.0
2009-04-29 05:25:00,84.97,84.97,84.9,84.95,996800000.0
2009-04-29 05:30:00,84.95,84.95,84.855,84.87,950200000.0
2009-04-29 05:35:00,84.85,84.895,84.85,84.895,572800000.0
2009-04-29 05:40:00,84.89,84.96,84.885,84.945,1312200000.0
2009-04-29 05:45:00,84.94,84.945,84.92,84.93,734400000.0
2009-04-29 05:50:00,84.93,84.93,84.89,84.89,230000000.0
2009-04-29 05:55:00,84.89,84.915,84.86,84.87,753000000.0
2009-04-29 06:00:00,84.87,84.9,84.815,84.815,1055600000.0
2009-04-29 06:05:00,84.815,84.83,84.79,84.81,859600000.0
2009-04-29 06:10:00,84.81,84.845,84.805,84.835,506000000.0
2009-04-29 06:15:00,84.83,84.85,84.81,84.85,935800000.0
2009-04-29 06:20:00,84.855,84.855,84.83,84.84,456400000.0
2009-04-29 06:25:00,84.84,84.84,84.82,84.835,177400000.0
2009-04-29 06:30:00,84.835,84.915,84.835,84.91,618600000.0
2009-04-29 06:35:00,84.905,84.92,84.9,84.915,312800000.0
2009-04-29 06:40:00,84.915,84.925,84.885,84.895,858800000.0
2009-04-29 06:45:00,84.895,84.9,84.78,84.795,790000000.0
2009-04-29 06:50:00,84.795,84.82,84.76,84.77,869400000.0
2009-04-29 06:55:00,84.775,84.785,84.74,84.765,443000000.0
2009-04-29 07:00:00,84.76,84.8,84.72,84.72,1070000000.0
2009-04-29 07:05:00,84.72,84.745,84.645,84.655,950800000.0
2009-04-29 07:10:00,84.66,84.78,84.65,84.76,821400000.0
2009-04-29 07:15:00,84.76,84.765,84.73,84.755,393000000.0
2009-04-29 07:20:00,84.76,84.79,84.74,84.77,632400000.0
2009-04-29 07:25:00,84.77,84.89,84.765,84.875,724800000.0
2009-04-29 07:30:00,84.88,84.94,84.855,84.885,1153400000.0
2009-04-29 07:35:00,84.89,84.895,84.82,84.86,781000000.0
2009-04-29 07:40:00,84.85,84.87,84.825,84.85,690400000.0
2009-04-29 07:45:00,84.84,84.885,84.835,84.865,668200000.0
2009-04-29 07:50:00,84.86,84.86,84.725,84.735,983400000.0
2009-04-29 07:55:00,84.735,84.795,84.73,84.755,896400000.0
2009-04-29 08:00:00,84.755,84.875,84.755,84.85,1104400000.0
2009-04-29 08:05:00,84.85,84.86,84.775,84.795,855800000.0
2009-04-29 08:10:00,84.795,84.805,84.73,84.735,980600000.0
2009-04-29 08:15:00,84.74,84.865,84.735,84.84,936600000.0
2009-04-29 08:20:00,84.84,84.94,84.82,84.925,993200000.0
2009-04-29 08:25:00,84.925,84.925,84.84,84.845,1038400000.0
2009-04-29 08:30:00,84.85,84.865,84.745,84.745,1127400000.0
2009-04-29 08:35:00,84.745,84.88,84.71,84.88,1316400000.0
2009-04-29 08:40:00,84.875,84.89,84.725,84.76,1598400000.0
2009-04-29 08:45:00,84.75,84.79,84.705,84.725,1312000000.0
2009-04-29 08:50:00,84.72,84.75,84.64,84.64,1612200000.0
2009-04-29 08:55:00,84.645,84.76,84.645,84.7,1598800000.0
2009-04-29 09:00:00,84.7,84.7,84.605,84.655,1524600000.0
2009-04-29 09:05:00,84.655,84.675,84.6,84.665,983400000.0
2009-04-29 09:10:00,84.665,84.68,84.625,84.64,1212400000.0
2009-04-29 09:15:00,84.64,84.645,84.57,84.6,1840600000.0
2009-04-29 09:20:00,84.6,84.705,84.585,84.625,1430400000.0
2009-04-29 09:25:00,84.63,84.68,84.62,84.66,1340200000.0
2009-04-29 09:30:00,84.665,84.815,84.655,84.775,1607600000.0
2009-04-29 09:35:00,84.775,84.78,84.705,84.745,1342200000.0
2009-04-29 09:40:00,84.75,84.77,84.635,84.67,1799200000.0
2009-04-29 09:45:00,84.67,84.73,84.665,84.72,1346400000.0
2009-04-29 09:50:00,84.72,84.72,84.615,84.665,1439400000.0
2009-04-29 09:55:00,84.665,84.665,84.605,84.615,928400000.0
2009-04-29 10:00:00,84.615,84.735,84.615,84.705,1830400000.0
2009-04-29 10:05:00,84.71,84.735,84.645,84.68,1080200000.0
2009-04-29 10:10:00,84.68,84.77,84.675,84.75,949200000.0
2009-04-29 10:15:00,84.745,84.83,84.705,84.805,1389800000.0
2009-04-29 10:20:00,84.805,84.815,84.755,84.77,1156800000.0
2009-04-29 10:25:00,84.77,84.83,84.765,84.79,1147200000.0
2009-04-29 10:30:00,84.785,84.805,84.72,84.745,1068500000.0
2009-04-29 10:35:00,84.745,84.785,84.745,84.755,1525000000.0
2009-04-29 10:40:00,84.76,84.83,84.74,84.825,1634400000.0
2009-04-29 10:45:00,84.825,84.96,84.825,84.91,2033400000.0
2009-04-29 10:50:00,84.905,84.975,84.87,84.895,1613800000.0
2009-04-29 10:55:00,84.895,85.02,84.89,84.97,1607000001.0
2009-04-29 11:00:00,84.97,85.025,84.94,84.975,1375600000.0
2009-04-29 11:05:00,84.975,85.0,84.9,84.9,1714400000.0
2009-04-29 11:10:00,84.905,84.955,84.88,84.93,1476200001.0
2009-04-29 11:15:00,84.935,85.235,84.92,85.145,2456000000.0
2009-04-29 11:20:00,85.145,85.17,85.09,85.125,1652800001.0
2009-04-29 11:25:00,85.125,85.285,85.115,85.265,1507800000.0
2009-04-29 11:30:00,85.265,85.285,85.165,85.215,1738200000.0
2009-04-29 11:35:00,85.215,85.275,85.185,85.275,1674500000.0
2009-04-29 11:40:00,85.28,85.36,85.21,85.295,1715300000.0
2009-04-29 11:45:00,85.295,85.405,85.295,85.39,1413600000.0
2009-04-29 11:50:00,85.395,85.425,85.3,85.38,1739800000.0
2009-04-29 11:55:00,85.38,85.39,85.295,85.315,1564000000.0
2009-04-29 12:00:00,85.3,85.375,85.255,85.355,1483400000.0
2009-04-29 12:05:00,85.35,85.4,85.33,85.385,1464600000.0
2009-04-29 12:10:00,85.385,85.385,85.285,85.325,2064200000.0
2009-04-29 12:15:00,85.325,85.355,85.3,85.34,1825800000.0
2009-04-29 12:20:00,85.34,85.38,85.335,85.355,1431600002.0
2009-04-29 12:25:00,85.355,85.385,85.315,85.33,1647600000.0
2009-04-29 12:30:00,85.33,85.385,85.29,85.31,2299000000.0
2009-04-29 12:35:00,85.305,85.365,85.265,85.31,1794200000.0
2009-04-29 12:40:00,85.305,85.35,85.235,85.24,1609600000.0
2009-04-29 12:45:00,85.24,85.285,85.22,85.255,945400000.0
2009-04-29 12:50:00,85.26,85.34,85.26,85.33,1347400000.0
2009-04-29 12:55:00,85.335,85.355,85.245,85.25,1640000000.0
2009-04-29 13:00:00,85.245,85.285,85.185,85.19,1830800000.0
2009-04-29 13:05:00,85.185,85.235,85.15,85.175,1352200000.0
2009-04-29 13:10:00,85.18,85.19,85.145,85.175,1408600000.0
2009-04-29 13:15:00,85.175,85.245,85.1,85.225,1855500000.0
2009-04-29 13:20:00,85.225,85.26,85.195,85.215,1435400000.0
2009-04-29 13:25:00,85.205,85.27,85.19,85.225,1497800000.0
2009-04-29 13:30:00,85.23,85.27,85.215,85.215,1051000000.0
2009-04-29 13:35:00,85.215,85.295,85.205,85.255,1378200000.0
2009-04-29 13:40:00,85.255,85.32,85.255,85.31,1459400000.0
2009-04-29 13:45:00,85.31,85.38,85.285,85.36,1727000000.0
2009-04-29 13:50:00,85.36,85.365,85.29,85.31,1949200000.0
2009-04-29 13:55:00,85.305,85.355,85.29,85.31,1559000000.0
2009-04-29 14:00:00,85.31,85.34,85.2,85.235,1818400000.0
2009-04-29 14:05:00,85.24,85.255,85.22,85.235,1100400000.0
2009-04-29 14:10:00,85.235,85.305,85.235,85.305,1443600000.0
2009-04-29 14:15:00,85.305,85.345,85.285,85.29,1373000000.0
2009-04-29 14:20:00,85.285,85.315,85.235,85.25,1909400000.0
2009-04-29 14:25:00,85.25,85.265,85.19,85.205,1480800000.0
2009-04-29 14:30:00,85.21,85.22,84.975,85.105,2383400000.0
2009-04-29 14:35:00,85.105,85.15,85.04,85.135,1828800000.0
2009-04-29 14:40:00,85.14,85.155,85.085,85.09,1543200000.0
2009-04-29 14:45:00,85.095,85.095,84.99,85.01,1467200000.0
2009-04-29 14:50:00,85.015,85.15,85.0,85.14,1684000000.0
2009-04-29 14:55:00,85.14,85.18,85.095,85.125,1636200000.0
2009-04-29 15:00:00,85.135,85.2,85.085,85.16,1822800000.0
2009-04-29 15:05:00,85.155,85.17,85.03,85.035,1620800000.0
2009-04-29 15:10:00,85.03,85.075,85.01,85.01,1855200000.0
2009-04-29 15:15:00,85.01,85.06,84.975,85.02,1009400000.0
2009-04-29 15:20:00,85.015,85.025,84.96,84.99,1311800000.0
2009-04-29 15:25:00,84.99,85.125,84.98,85.125,986000000.0
2009-04-29 15:30:00,85.11,85.155,85.04,85.14,1082100000.0
2009-04-29 15:35:00,85.14,85.16,85.105,85.14,997000000.0
2009-04-29 15:40:00,85.14,85.15,85.045,85.065,1293000000.0
2009-04-29 15:45:00,85.065,85.13,85.05,85.095,1880800000.0
2009-04-29 15:50:00,85.09,85.28,85.09,85.275,1685100000.0
2009-04-29 15:55:00,85.27,85.27,85.185,85.215,1614200000.0
2009-04-29 16:00:00,85.235,85.25,85.18,85.185,1426400000.0
2009-04-29 16:05:00,85.2,85.21,85.135,85.17,1357600000.0
2009-04-29 16:10:00,85.17,85.22,85.155,85.2,1198200000.0
2009-04-29 16:15:00,85.195,85.25,85.19,85.235,1680600000.0
2009-04-29 16:20:00,85.24,85.26,85.18,85.195,1105000000.0
2009-04-29 16:25:00,85.195,85.3,85.19,85.295,1264200000.0
2009-04-29 16:30:00,85.295,85.35,85.28,85.31,1570600000.0
2009-04-29 16:35:00,85.305,85.35,85.295,85.335,992600000.0
2009-04-29 16:40:00,85.33,85.45,85.33,85.435,1315400000.0
2009-04-29 16:45:00,85.44,85.445,85.325,85.35,1757900000.0
2009-04-29 16:50:00,85.355,85.355,85.255,85.285,1573600000.0
2009-04-29 16:55:00,85.29,85.355,85.27,85.35,1540599999.0
2009-04-29 17:00:00,85.34,85.38,85.33,85.33,1732000000.0
2009-04-29 17:05:00,85.33,85.345,85.305,85.32,1086400000.0
2009-04-29 17:10:00,85.32,85.335,85.29,85.325,1124400000.0
2009-04-29 17:15:00,85.33,85.39,85.325,85.38,1469800000.0
2009-04-29 17:20:00,85.385,85.565,85.38,85.55,1584800000.0
2009-04-29 17:25:00,85.56,85.66,85.555,85.615,1552900000.0
2009-04-29 17:30:00,85.615,85.65,85.565,85.61,1964400000.0
2009-04-29 17:35:00,85.61,85.68,85.595,85.605,1616400000.0
2009-04-29 17:40:00,85.605,85.64,85.57,85.58,1445000000.0
2009-04-29 17:45:00,85.575,85.735,85.56,85.71,1238800000.0
2009-04-29 17:50:00,85.715,85.84,85.71,85.76,1509200001.0
2009-04-29 17:55:00,85.76,85.775,85.66,85.715,1204000000.0
2009-04-29 18:00:00,85.715,85.73,85.655,85.705,1368600000.0
2009-04-29 18:05:00,85.705,85.745,85.685,85.7,1261000000.0
2009-04-29 18:10:00,85.705,85.76,85.685,85.735,1158400000.0
2009-04-29 18:15:00,85.735,85.74,85.64,85.655,1220000000.0
2009-04-29 18:20:00,85.655,85.69,85.635,85.67,998400000.0
2009-04-29 18:25:00,85.685,85.725,85.615,85.635,848800000.0
2009-04-29 18:30:00,85.63,85.63,85.555,85.57,1120400000.0
2009-04-29 18:35:00,85.57,85.62,85.535,85.55,1328800000.0
2009-04-29 18:40:00,85.55,85.595,85.54,85.555,998800000.0
2009-04-29 18:45:00,85.555,85.6,85.54,85.6,762700000.0
2009-04-29 18:50:00,85.595,85.615,85.55,85.585,589800000.0
2009-04-29 18:55:00,85.585,85.59,85.54,85.55,634200000.0
2009-04-29 19:00:00,85.555,85.695,85.55,85.685,777200000.0
2009-04-29 19:05:00,85.695,85.695,85.615,85.665,1068800000.0
2009-04-29 19:10:00,85.65,85.665,85.58,85.595,833200000.0
2009-04-29 19:15:00,85.595,85.595,85.505,85.505,764000000.0
2009-04-29 19:20:00,85.505,85.575,85.49,85.57,991000000.0
2009-04-29 19:25:00,85.575,85.635,85.565,85.615,1108200000.0
2009-04-29 19:30:00,85.61,85.635,85.57,85.615,1011800000.0
2009-04-29 19:35:00,85.61,85.62,85.54,85.55,758800000.0
2009-04-29 19:40:00,85.545,85.6,85.545,85.575,931000000.0
2009-04-29 19:45:00,85.575,85.645,85.57,85.63,714600000.0
2009-04-29 19:50:00,85.63,85.68,85.62,85.67,288800000.0
2009-04-29 19:55:00,85.685,85.74,85.685,85.695,386600000.0
2009-04-29 20:00:00,85.695,85.73,85.68,85.725,676400000.0
2009-04-29 20:05:00,85.725,85.73,85.665,85.665,784000000.0
2009-04-29 20:10:00,85.67,85.67,85.555,85.57,738200000.0
2009-04-29 20:15:00,85.57,85.76,85.49,85.63,1027700000.0
2009-04-29 20:20:00,85.64,86.055,85.625,85.87,1850900000.0
2009-04-29 20:25:00,85.875,86.05,85.875,85.94,1724200000.0
2009-04-29 20:30:00,85.94,86.13,85.845,85.97,2099200000.0
2009-04-29 20:35:00,85.98,86.04,85.955,85.985,1356300000.0
2009-04-29 20:40:00,85.985,86.04,85.875,85.895,1691000000.0
2009-04-29 20:45:00,85.895,86.0,85.855,85.89,1625400000.0
2009-04-29 20:50:00,85.895,85.905,85.83,85.84,1207400000.0
2009-04-29 20:55:00,85.84,86.0,85.81,85.995,1293400000.0
2009-04-29 21:00:00,86.0,86.005,85.845,85.905,1263600000.0
2009-04-29 21:05:00,85.915,85.96,85.89,85.925,662600000.0
2009-04-29 21:10:00,85.925,85.965,85.91,85.94,537000000.0
2009-04-29 21:15:00,85.945,86.005,85.87,85.88,860000000.0
2009-04-29 21:20:00,85.87,85.88,85.705,85.71,1082600000.0
2009-04-29 21:25:00,85.705,85.77,85.64,85.755,1234600000.0
2009-04-29 21:30:00,85.76,85.83,85.675,85.83,1387000000.0
2009-04-29 21:35:00,85.825,85.825,85.75,85.825,1334600000.0
2009-04-29 21:40:00,85.815,85.845,85.745,85.745,1235400000.0
2009-04-29 21:45:00,85.745,85.77,85.56,85.59,1772000000.0
2009-04-29 21:50:00,85.6,85.655,85.585,85.655,564400000.0
2009-04-29 21:55:00,85.65,85.705,85.64,85.685,617600000.0
2009-04-29 22:00:00,85.695,85.745,85.695,85.73,457600000.0
2009-04-29 22:05:00,85.72,85.8,85.68,85.78,709200000.0
2009-04-29 22:10:00,85.775,85.8,85.755,85.775,519600000.0
2009-04-29 22:15:00,85.775,85.775,85.725,85.745,886000000.0
2009-04-29 22:20:00,85.745,85.83,85.74,85.78,573200000.0
2009-04-29 22:25:00,85.78,85.845,85.76,85.83,597200000.0
2009-04-29 22:30:00,85.835,85.885,85.81,85.885,712400000.0
2009-04-29 22:35:00,85.885,86.01,85.87,86.0,956600000.0
2009-04-29 22:40:00,86.0,86.02,85.965,86.0,680000000.0
2009-04-29 22:45:00,86.005,86.01,85.935,85.94,326200000.0
2009-04-29 22:50:00,85.94,85.965,85.915,85.935,294000000.0
2009-04-29 22:55:00,85.93,85.95,85.9,85.915,487600000.0
2009-04-29 23:00:00,85.887,85.9,85.746,85.9,650600000.0
2009-04-29 23:05:00,85.895,85.9,85.815,85.815,113400000.0
2009-04-29 23:10:00,85.815,85.845,85.735,85.79,295200000.0
2009-04-29 23:15:00,85.79,85.85,85.785,85.84,248800000.0
2009-04-29 23:20:00,85.84,85.86,85.81,85.84,130600000.0
2009-04-29 23:25:00,85.845,85.85,85.81,85.83,124800000.0
2009-04-29 23:30:00,85.83,85.855,85.735,85.82,250800000.0
2009-04-29 23:35:00,85.82,85.84,85.775,85.8,335600000.0
2009-04-29 23:40:00,85.8,85.84,85.78,85.835,402000000.0
2009-04-29 23:45:00,85.83,85.855,85.815,85.825,416000000.0
2009-04-29 23:50:00,85.845,85.855,85.82,85.835,305000000.0
2009-04-29 23:55:00,85.85,85.885,85.82,85.87,734000000.0
2009-04-30 00:00:00,85.885,85.905,85.865,85.895,300800000.0
2009-04-30 00:05:00,85.905,85.905,85.8,85.835,482400000.0
2009-04-30 00:10:00,85.83,85.835,85.77,85.775,407600000.0
2009-04-30 00:15:00,85.775,85.8,85.745,85.75,458200000.0
2009-04-30 00:20:00,85.755,85.76,85.72,85.735,236400000.0
2009-04-30 00:25:00,85.735,85.74,85.71,85.73,315200000.0
2009-04-30 00:30:00,85.73,85.77,85.725,85.73,428200000.0
2009-04-30 00:35:00,85.725,85.74,85.715,85.72,277200000.0
2009-04-30 00:40:00,85.73,85.74,85.69,85.695,439400000.0
2009-04-30 00:45:00,85.69,85.79,85.685,85.77,511200000.0
2009-04-30 00:50:00,85.77,85.84,85.77,85.83,334000000.0
2009-04-30 00:55:00,85.825,85.825,85.775,85.775,358600000.0
2009-04-30 01:00:00,85.775,85.78,85.72,85.74,485900000.0
2009-04-30 01:05:00,85.74,85.745,85.71,85.73,251400000.0
2009-04-30 01:10:00,85.73,85.735,85.695,85.695,490600000.0
2009-04-30 01:15:00,85.71,85.79,85.705,85.765,643000000.0
2009-04-30 01:20:00,85.76,85.77,85.735,85.77,416400000.0
2009-04-30 01:25:00,85.77,85.885,85.77,85.885,825800000.0
2009-04-30 01:30:00,85.885,85.935,85.865,85.865,615600000.0
2009-04-30 01:35:00,85.865,85.87,85.785,85.79,756200000.0
2009-04-30 01:40:00,85.79,85.815,85.775,85.805,461800000.0
2009-04-30 01:45:00,85.805,85.85,85.8,85.845,190400000.0
2009-04-30 01:50:00,85.835,85.85,85.791,85.815,580000000.0
2009-04-30 01:55:00,85.825,85.905,85.805,85.9,379400000.0
2009-04-30 02:00:00,85.905,85.94,85.825,85.825,895000000.0
2009-04-30 02:05:00,85.82,85.905,85.815,85.875,980600000.0
2009-04-30 02:10:00,85.88,86.145,85.865,86.08,1844400000.0
2009-04-30 02:15:00,86.08,86.19,86.075,86.115,1346400000.0
2009-04-30 02:20:00,86.12,86.205,86.12,86.2,834600000.0
2009-04-30 02:25:00,86.2,86.22,86.13,86.13,1200800000.0
2009-04-30 02:30:00,86.125,86.18,86.1,86.135,1121200000.0
2009-04-30 02:35:00,86.145,86.23,86.13,86.22,815400000.0
2009-04-30 02:40:00,86.22,86.335,86.21,86.305,1325400000.0
2009-04-30 02:45:00,86.315,86.345,86.285,86.315,1251400000.0
2009-04-30 02:50:00,86.31,86.365,86.265,86.3,1097600000.0
2009-04-30 02:55:00,86.3,86.315,86.145,86.21,1763200000.0
2009-04-30 03:00:00,86.215,86.235,86.075,86.085,1355200000.0
2009-04-30 03:05:00,86.085,86.16,86.045,86.135,1318200000.0
2009-04-30 03:10:00,86.14,86.14,86.09,86.11,870200000.0
2009-04-30 03:15:00,86.11,86.21,86.1,86.205,870600000.0
2009-04-30 03:20:00,86.205,86.235,86.13,86.225,667000000.0
2009-04-30 03:25:00,86.235,86.25,86.215,86.25,779600000.0
2009-04-30 03:30:00,86.25,86.325,86.23,86.29,1148200000.0
2009-04-30 03:35:00,86.29,86.29,86.24,86.28,780600000.0
2009-04-30 03:40:00,86.275,86.315,86.195,86.2,998600000.0
2009-04-30 03:45:00,86.2,86.225,86.17,86.2,426200000.0
2009-04-30 03:50:00,86.195,86.24,86.175,86.2,780800000.0
2009-04-30 03:55:00,86.205,86.3,86.19,86.26,690000000.0
2009-04-30 04:00:00,86.26,86.26,86.17,86.19,740600000.0
2009-04-30 04:05:00,86.195,86.2,86.105,86.105,659600000.0
2009-04-30 04:10:00,86.105,86.13,86.06,86.1,761800000.0
2009-04-30 04:15:00,86.1,86.115,86.035,86.045,602800000.0
2009-04-30 04:20:00,86.045,86.125,86.045,86.12,956800000.0
2009-04-30 04:25:00,86.12,86.135,86.09,86.13,788600000.0
2009-04-30 04:30:00,86.125,86.145,86.11,86.12,602600000.0
2009-04-30 04:35:00,86.12,86.135,86.065,86.085,1134200000.0
2009-04-30 04:40:00,86.08,86.085,86.025,86.025,816200000.0
2009-04-30 04:45:00,86.02,86.105,86.015,86.085,590600000.0
2009-04-30 04:50:00,86.085,86.165,86.045,86.16,1059000000.0
2009-04-30 04:55:00,86.155,86.185,86.14,86.17,569400000.0
2009-04-30 05:00:00,86.17,86.175,86.11,86.165,465200000.0
2009-04-30 05:05:00,86.16,86.205,86.15,86.205,645600000.0
2009-04-30 05:10:00,86.205,86.215,86.135,86.135,544000000.0
2009-04-30 05:15:00,86.135,86.185,86.105,86.15,863800000.0
2009-04-30 05:20:00,86.15,86.175,86.11,86.13,372600000.0
2009-04-30 05:25:00,86.14,86.205,86.13,86.135,875400000.0
2009-04-30 05:30:00,86.135,86.25,86.125,86.235,712600000.0
2009-04-30 05:35:00,86.235,86.3,86.21,86.21,761200000.0
2009-04-30 05:40:00,86.21,86.21,86.145,86.165,599800000.0
2009-04-30 05:45:00,86.165,86.165,86.095,86.1,993200000.0
2009-04-30 05:50:00,86.105,86.105,85.95,85.96,1233200000.0
2009-04-30 05:55:00,85.96,86.01,85.885,85.95,1858200000.0
2009-04-30 06:00:00,85.955,85.96,85.68,85.755,2093000000.0
2009-04-30 06:05:00,85.755,85.8,85.57,85.76,1737000000.0
2009-04-30 06:10:00,85.76,85.76,85.665,85.72,1164000000.0
2009-04-30 06:15:00,85.72,85.75,85.59,85.66,1442800000.0
2009-04-30 06:20:00,85.66,85.71,85.605,85.655,1558800000.0
2009-04-30 06:25:00,85.66,85.74,85.635,85.71,1292000000.0
2009-04-30 06:30:00,85.71,85.82,85.71,85.735,1453200000.0
2009-04-30 06:35:00,85.735,85.75,85.67,85.72,1062400000.0
2009-04-30 06:40:00,85.715,85.74,85.685,85.71,876400000.0
2009-04-30 06:45:00,85.71,85.805,85.71,85.735,794000000.0
2009-04-30 06:50:00,85.735,85.8,85.735,85.795,577400000.0
2009-04-30 06:55:00,85.795,85.86,85.78,85.83,746400000.0
2009-04-30 07:00:00,85.84,85.865,85.795,85.815,743600000.0
2009-04-30 07:05:00,85.815,85.815,85.685,85.7,1034200000.0
2009-04-30 07:10:00,85.7,85.715,85.67,85.68,581400000.0
2009-04-30 07:15:00,85.69,85.75,85.69,85.74,633400000.0
2009-04-30 07:20:00,85.745,85.78,85.73,85.775,530400000.0
2009-04-30 07:25:00,85.775,85.895,85.775,85.855,1174200000.0
2009-04-30 07:30:00,85.845,85.88,85.8,85.83,1087400000.0
2009-04-30 07:35:00,85.83,85.85,85.77,85.815,1110800000.0
2009-04-30 07:40:00,85.815,85.82,85.755,85.79,688400000.0
2009-04-30 07:45:00,85.79,85.83,85.775,85.83,942800000.0
2009-04-30 07:50:00,85.83,85.905,85.825,85.905,1062800000.0
2009-04-30 07:55:00,85.915,86.025,85.905,85.995,1021800000.0
2009-04-30 08:00:00,85.995,86.0,85.915,85.935,1205800000.0
2009-04-30 08:05:00,85.94,86.055,85.93,86.03,1613200000.0
2009-04-30 08:10:00,86.03,86.11,86.01,86.04,1124000000.0
2009-04-30 08:15:00,86.045,86.15,86.045,86.13,1247800000.0
2009-04-30 08:20:00,86.13,86.13,86.005,86.02,1253600000.0
2009-04-30 08:25:00,86.02,86.095,86.015,86.07,936000000.0
2009-04-30 08:30:00,86.07,86.125,86.035,86.06,1148400000.0
2009-04-30 08:35:00,86.075,86.105,86.045,86.075,982000000.0
2009-04-30 08:40:00,86.075,86.27,86.06,86.27,1386400000.0
2009-04-30 08:45:00,86.27,86.36,86.22,86.335,2052300000.0
2009-04-30 08:50:00,86.34,86.45,86.325,86.35,2689800000.0
2009-04-30 08:55:00,86.345,86.36,86.265,86.305,1968000000.0
2009-04-30 09:00:00,86.31,86.35,86.27,86.325,1933300000.0
2009-04-30 09:05:00,86.305,86.345,86.255,86.295,2061400001.0
2009-04-30 09:10:00,86.295,86.41,86.285,86.4,2044600000.0
2009-04-30 09:15:00,86.4,86.425,86.3,86.3,2118000000.0
2009-04-30 09:20:00,86.305,86.31,86.235,86.27,1721800000.0
2009-04-30 09:25:00,86.275,86.34,86.26,86.28,1768100000.0
2009-04-30 09:30:00,86.28,86.335,86.245,86.255,2002600000.0
2009-04-30 09:35:00,86.26,86.38,86.23,86.355,2586600001.0
2009-04-30 09:40:00,86.355,86.36,86.205,86.245,2300400000.0
2009-04-30 09:45:00,86.245,86.335,86.21,86.325,1895800000.0
2009-04-30 09:50:00,86.325,86.41,86.285,86.375,2487200000.0
2009-04-30 09:55:00,86.365,86.415,86.33,86.395,2225200000.0
2009-04-30 10:00:00,86.395,86.405,86.325,86.375,2091600000.0
2009-04-30 10:05:00,86.38,86.41,86.335,86.35,1511000000.0
2009-04-30 10:10:00,86.355,86.37,86.19,86.225,2527300000.0
2009-04-30 10:15:00,86.225,86.3,86.22,86.225,1702800000.0
2009-04-30 10:20:00,86.225,86.35,86.225,86.35,1650800000.0
2009-04-30 10:25:00,86.355,86.375,86.32,86.33,1725100000.0
2009-04-30 10:30:00,86.325,86.425,86.29,86.295,1522800000.0
2009-04-30 10:35:00,86.29,86.335,86.245,86.255,1730000000.0
2009-04-30 10:40:00,86.255,86.315,86.255,86.3,1544600000.0
2009-04-30 10:45:00,86.3,86.375,86.3,86.345,1829000000.0
2009-04-30 10:50:00,86.345,86.37,86.285,86.345,1980200000.0
2009-04-30 10:55:00,86.35,86.39,86.302,86.355,1767800000.0
2009-04-30 11:00:00,86.355,86.355,86.12,86.12,2129800000.0
2009-04-30 11:05:00,86.12,86.245,86.12,86.245,1748400000.0
2009-04-30 11:10:00,86.245,86.27,86.15,86.205,2207600001.0
2009-04-30 11:15:00,86.195,86.22,86.105,86.125,2053800000.0
2009-04-30 11:20:00,86.13,86.24,86.125,86.24,1628600000.0
2009-04-30 11:25:00,86.24,86.26,86.2,86.245,1395600000.0
2009-04-30 11:30:00,86.25,86.27,86.1,86.105,1982000000.0
2009-04-30 11:35:00,86.105,86.185,86.1,86.17,2325000000.0
2009-04-30 11:40:00,86.165,86.245,86.15,86.245,1441800000.0
2009-04-30 11:45:00,86.245,86.265,86.19,86.225,1401400000.0
2009-04-30 11:50:00,86.215,86.345,86.21,86.32,1789800000.0
2009-04-30 11:55:00,86.32,86.32,86.24,86.295,2592600000.0
2009-04-30 12:00:00,86.295,86.39,86.225,86.365,2085800000.0
2009-04-30 12:05:00,86.365,86.53,86.355,86.51,2281400000.0
2009-04-30 12:10:00,86.51,86.695,86.505,86.65,2471700000.0
2009-04-30 12:15:00,86.66,86.72,86.61,86.655,2036400000.0
2009-04-30 12:20:00,86.655,86.655,86.475,86.485,1361200000.0
2009-04-30 12:25:00,86.485,86.565,86.435,86.53,2057400000.0
2009-04-30 12:30:00,86.525,86.545,86.43,86.495,2135800000.0
2009-04-30 12:35:00,86.495,86.505,86.42,86.475,2224000001.0
2009-04-30 12:40:00,86.47,86.565,86.47,86.55,1466400000.0
2009-04-30 12:45:00,86.55,86.57,86.445,86.445,1947200000.0
2009-04-30 12:50:00,86.445,86.445,86.3,86.4,2091600000.0
2009-04-30 12:55:00,86.4,86.485,86.37,86.435,1394700000.0
2009-04-30 13:00:00,86.435,86.47,86.285,86.285,1804500000.0
2009-04-30 13:05:00,86.29,86.345,86.25,86.295,1898800000.0
2009-04-30 13:10:00,86.295,86.32,86.22,86.3,1932600000.0
2009-04-30 13:15:00,86.335,86.4,86.33,86.355,1273200000.0
2009-04-30 13:20:00,86.355,86.465,86.355,86.41,1083800000.0
2009-04-30 13:25:00,86.425,86.49,86.365,86.45,1543600000.0
2009-04-30 13:30:00,86.45,86.595,86.45,86.55,1290800000.0
2009-04-30 13:35:00,86.55,86.6,86.505,86.585,1642000000.0
2009-04-30 13:40:00,86.585,86.585,86.47,86.57,1502200000.0
2009-04-30 13:45:00,86.57,86.59,86.525,86.58,1748800000.0
2009-04-30 13:50:00,86.575,86.605,86.515,86.59,1429800000.0
2009-04-30 13:55:00,86.595,86.595,86.54,86.58,1366600000.0
2009-04-30 14:00:00,86.58,86.58,86.38,86.4,1636200000.0
2009-04-30 14:05:00,86.405,86.53,86.405,86.505,1616600001.0
2009-04-30 14:10:00,86.505,86.53,86.475,86.475,1856800000.0
2009-04-30 14:15:00,86.475,86.5,86.44,86.45,1820999999.0
2009-04-30 14:20:00,86.445,86.495,86.42,86.435,1571000000.0
2009-04-30 14:25:00,86.435,86.515,86.425,86.435,965200000.0
2009-04-30 14:30:00,86.435,86.45,86.29,86.37,2309400000.0
2009-04-30 14:35:00,86.37,86.45,86.275,86.345,1754800000.0
2009-04-30 14:40:00,86.345,86.45,86.345,86.395,1957400000.0
2009-04-30 14:45:00,86.405,86.405,86.3,86.33,1933200000.0
2009-04-30 14:50:00,86.335,86.5,86.325,86.38,1782300000.0
2009-04-30 14:55:00,86.38,86.435,86.35,86.4,1925800000.0
2009-04-30 15:00:00,86.405,86.485,86.325,86.355,1530400000.0
2009-04-30 15:05:00,86.36,86.4,86.205,86.235,1778400000.0
2009-04-30 15:10:00,86.24,86.295,86.14,86.175,1927800000.0
2009-04-30 15:15:00,86.185,86.215,86.03,86.125,1827100000.0
2009-04-30 15:20:00,86.13,86.225,86.105,86.205,2029800000.0
2009-04-30 15:25:00,86.21,86.28,86.205,86.28,2343000000.0
2009-04-30 15:30:00,86.27,86.28,86.07,86.07,1955400000.0
2009-04-30 15:35:00,86.055,86.205,86.035,86.205,2401800000.0
2009-04-30 15:40:00,86.205,86.385,86.19,86.345,2108799999.0
2009-04-30 15:45:00,86.36,86.375,86.215,86.25,2276200000.0
2009-04-30 15:50:00,86.255,86.28,86.18,86.25,1644200000.0
2009-04-30 15:55:00,86.245,86.3,86.17,86.195,1050700000.0
2009-04-30 16:00:00,86.19,86.31,86.19,86.29,1158800000.0
2009-04-30 16:05:00,86.285,86.345,86.235,86.305,1058800000.0
2009-04-30 16:10:00,86.305,86.355,86.2,86.245,1629800000.0
2009-04-30 16:15:00,86.24,86.245,86.075,86.1,1855400000.0
2009-04-30 16:20:00,86.095,86.11,86.05,86.095,1312000000.0
2009-04-30 16:25:00,86.09,86.285,86.09,86.225,1290600000.0
2009-04-30 16:30:00,86.23,86.26,86.155,86.155,1469800000.0
2009-04-30 16:35:00,86.165,86.215,86.155,86.17,1598800000.0
2009-04-30 16:40:00,86.175,86.21,86.1,86.12,1050300000.0
2009-04-30 16:45:00,86.12,86.185,86.1,86.165,1004800000.0
2009-04-30 16:50:00,86.165,86.21,86.11,86.125,989600000.0
2009-04-30 16:55:00,86.135,86.4,86.09,86.365,1868100000.0
2009-04-30 17:00:00,86.36,86.4,86.26,86.39,1942800000.0
2009-04-30 17:05:00,86.395,86.52,86.39,86.39,1889800000.0
2009-04-30 17:10:00,86.4,86.445,86.29,86.415,1554600000.0
2009-04-30 17:15:00,86.415,86.665,86.405,86.64,1924100000.0
2009-04-30 17:20:00,86.64,86.65,86.555,86.56,1638000000.0
2009-04-30 17:25:00,86.555,86.77,86.555,86.73,2043700000.0
2009-04-30 17:30:00,86.73,86.835,86.715,86.745,1999100000.0
2009-04-30 17:35:00,86.74,86.76,86.615,86.66,1849200000.0
2009-04-30 17:40:00,86.655,86.71,86.57,86.59,1789400000.0
2009-04-30 17:45:00,86.595,86.65,86.555,86.61,1563400000.0
2009-04-30 17:50:00,86.615,86.64,86.545,86.565,1141400000.0
2009-04-30 17:55:00,86.565,86.655,86.555,86.59,1308400000.0
2009-04-30 18:00:00,86.595,86.64,86.57,86.585,1596200000.0
2009-04-30 18:05:00,86.585,86.65,86.58,86.65,1662400000.0
2009-04-30 18:10:00,86.63,86.655,86.58,86.615,1538000000.0
2009-04-30 18:15:00,86.605,86.765,86.585,86.76,1325599999.0
2009-04-30 18:20:00,86.76,86.895,86.735,86.81,2178000000.0
2009-04-30 18:25:00,86.81,86.84,86.69,86.7,1755800000.0
2009-04-30 18:30:00,86.7,86.735,86.595,86.61,1669400000.0
2009-04-30 18:35:00,86.605,86.63,86.575,86.585,1525400000.0
2009-04-30 18:40:00,86.595,86.62,86.51,86.515,1514600000.0
2009-04-30 18:45:00,86.515,86.58,86.435,86.46,1389600000.0
2009-04-30 18:50:00,86.455,86.53,86.43,86.49,1304800000.0
2009-04-30 18:55:00,86.48,86.535,86.425,86.52,1140000000.0
2009-04-30 19:00:00,86.515,86.525,86.435,86.505,1754400000.0
2009-04-30 19:05:00,86.495,86.505,86.395,86.475,1572400000.0
2009-04-30 19:10:00,86.475,86.505,86.4,86.4,1642000000.0
2009-04-30 19:15:00,86.4,86.415,86.335,86.34,1468000000.0
2009-04-30 19:20:00,86.34,86.4,86.31,86.35,1027400000.0
2009-04-30 19:25:00,86.35,86.415,86.325,86.41,1187000000.0
2009-04-30 19:30:00,86.405,86.41,86.34,86.385,1002400000.0
2009-04-30 19:35:00,86.375,86.445,86.375,86.425,1284800000.0
2009-04-30 19:40:00,86.425,86.465,86.385,86.46,1225400000.0
2009-04-30 19:45:00,86.455,86.515,86.445,86.475,849400000.0
2009-04-30 19:50:00,86.475,86.485,86.38,86.455,670400000.0
2009-04-30 19:55:00,86.455,86.505,86.445,86.495,739600000.0
2009-04-30 20:00:00,86.485,86.535,86.465,86.535,777800000.0
2009-04-30 20:05:00,86.54,86.56,86.455,86.465,1120400000.0
2009-04-30 20:10:00,86.475,86.505,86.445,86.495,1000600000.0
2009-04-30 20:15:00,86.495,86.54,86.455,86.53,996000000.0
2009-04-30 20:20:00,86.53,86.615,86.515,86.61,965600000.0
2009-04-30 20:25:00,86.61,86.635,86.595,86.605,969200000.0
2009-04-30 20:30:00,86.605,86.615,86.545,86.575,924000000.0
2009-04-30 20:35:00,86.575,86.605,86.54,86.56,1414800000.0
2009-04-30 20:40:00,86.56,86.57,86.44,86.47,1174400000.0
2009-04-30 20:45:00,86.47,86.515,86.445,86.485,896000000.0
2009-04-30 20:50:00,86.485,86.545,86.465,86.545,904000000.0
2009-04-30 20:55:00,86.545,86.63,86.505,86.625,1549200000.0
2009-04-30 21:00:00,86.63,86.655,86.495,86.545,1644800000.0
2009-04-30 21:05:00,86.545,86.56,86.455,86.48,1293200000.0
2009-04-30 21:10:00,86.48,86.505,86.455,86.465,1241400000.0
2009-04-30 21:15:00,86.465,86.465,86.335,86.385,1257200000.0
2009-04-30 21:20:00,86.385,86.445,86.365,86.38,1415200000.0
2009-04-30 21:25:00,86.39,86.455,86.38,86.445,995200000.0
2009-04-30 21:30:00,86.45,86.515,86.44,86.48,1367800000.0
2009-04-30 21:35:00,86.475,86.54,86.475,86.51,669600000.0
2009-04-30 21:40:00,86.51,86.51,86.45,86.475,1145000000.0
2009-04-30 21:45:00,86.48,86.525,86.48,86.5,819400000.0
2009-04-30 21:50:00,86.5,86.515,86.45,86.45,622000000.0
2009-04-30 21:55:00,86.45,86.455,86.375,86.385,1104600000.0
2009-04-30 22:00:00,86.39,86.44,86.355,86.385,1008800000.0
2009-04-30 22:05:00,86.38,86.415,86.365,86.395,441200000.0
2009-04-30 22:10:00,86.405,86.44,86.39,86.42,581400000.0
2009-04-30 22:15:00,86.435,86.435,86.345,86.375,512200000.0
2009-04-30 22:20:00,86.375,86.395,86.34,86.385,530400000.0
2009-04-30 22:25:00,86.38,86.415,86.35,86.41,198400000.0
2009-04-30 22:30:00,86.405,86.445,86.405,86.445,291800000.0
2009-04-30 22:35:00,86.445,86.47,86.43,86.465,344400000.0
2009-04-30 22:40:00,86.475,86.475,86.415,86.45,419000000.0
2009-04-30 22:45:00,86.465,86.515,86.45,86.495,370200000.0
2009-04-30 22:50:00,86.505,86.52,86.458,86.51,358200000.0
2009-04-30 22:55:00,86.51,86.52,86.445,86.465,188200000.0
2009-04-30 23:00:00,86.445,86.447,86.335,86.34,636600000.0
2009-04-30 23:05:00,86.34,86.37,86.325,86.34,124600000.0
2009-04-30 23:10:00,86.34,86.345,86.32,86.34,92800000.0
2009-04-30 23:15:00,86.345,86.385,86.34,86.37,189200000.0
2009-04-30 23:20:00,86.37,86.4,86.37,86.39,272400000.0
2009-04-30 23:25:00,86.39,86.39,86.35,86.37,401000000.0
2009-04-30 23:30:00,86.39,86.39,86.31,86.35,280800000.0
2009-04-30 23:35:00,86.34,86.375,86.315,86.35,418400000.0
2009-04-30 23:40:00,86.37,86.4,86.33,86.39,375000000.0
2009-04-30 23:45:00,86.39,86.415,86.375,86.38,210600000.0
2009-04-30 23:50:00,86.385,86.405,86.37,86.37,383000000.0
2009-04-30 23:55:00,86.37,86.39,86.335,86.335,149000000.0
2009-05-01 00:00:00,86.335,86.355,86.308,86.313,196200000.0
2009-05-01 00:05:00,86.33,86.395,86.315,86.38,363800000.0
2009-05-01 00:10:00,86.385,86.405,86.33,86.335,527000000.0
2009-05-01 00:15:00,86.335,86.395,86.335,86.365,561400000.0
2009-05-01 00:20:00,86.38,86.39,86.365,86.38,167600000.0
2009-05-01 00:25:00,86.38,86.395,86.36,86.395,342800000.0
2009-05-01 00:30:00,86.39,86.39,86.375,86.385,122000000.0
2009-05-01 00:35:00,86.4,86.415,86.385,86.395,166600000.0
2009-05-01 00:40:00,86.395,86.45,86.393,86.44,451600000.0
2009-05-01 00:45:00,86.445,86.525,86.435,86.5,280900000.0
2009-05-01 00:50:00,86.49,86.525,86.46,86.515,464000000.0
2009-05-01 00:55:00,86.515,86.545,86.5,86.52,759600000.0
2009-05-01 01:00:00,86.52,86.555,86.52,86.545,196200000.0
2009-05-01 01:05:00,86.545,86.69,86.545,86.685,413200000.0
2009-05-01 01:10:00,86.69,86.7,86.64,86.655,371200000.0
2009-05-01 01:15:00,86.655,86.655,86.635,86.635,61400000.0
2009-05-01 01:20:00,86.635,86.635,86.579,86.6,312600000.0
2009-05-01 01:25:00,86.6,86.6,86.55,86.56,213200000.0
2009-05-01 01:30:00,86.57,86.595,86.555,86.585,116400000.0
2009-05-01 01:35:00,86.585,86.65,86.575,86.635,455400000.0
2009-05-01 01:40:00,86.64,86.715,86.63,86.715,346600000.0
2009-05-01 01:45:00,86.71,86.73,86.7,86.705,342800000.0
2009-05-01 01:50:00,86.7,86.865,86.7,86.78,727000000.0
2009-05-01 01:55:00,86.785,86.81,86.755,86.755,798600000.0
2009-05-01 02:00:00,86.755,86.8,86.73,86.77,793600000.0
2009-05-01 02:05:00,86.775,86.995,86.765,86.96,1495600000.0
2009-05-01 02:10:00,86.96,87.04,86.865,86.89,1339200000.0
2009-05-01 02:15:00,86.895,86.895,86.785,86.79,835800000.0
2009-05-01 02:20:00,86.79,86.92,86.775,86.91,1333400000.0
2009-05-01 02:25:00,86.915,86.92,86.825,86.865,1329200000.0
2009-05-01 02:30:00,86.865,86.93,86.865,86.93,1104600000.0
2009-05-01 02:35:00,86.925,86.985,86.91,86.985,1075600000.0
2009-05-01 02:40:00,86.985,87.05,86.975,87.0,880600000.0
2009-05-01 02:45:00,87.0,87.005,86.955,86.96,517200000.0
2009-05-01 02:50:00,86.965,86.965,86.89,86.93,1324600000.0
2009-05-01 02:55:00,86.93,86.95,86.76,86.78,1428000000.0
2009-05-01 03:00:00,86.78,86.845,86.76,86.84,979800000.0
2009-05-01 03:05:00,86.835,86.875,86.805,86.82,729000000.0
2009-05-01 03:10:00,86.82,86.885,86.77,86.885,980400000.0
2009-05-01 03:15:00,86.885,86.885,86.82,86.83,994000000.0
2009-05-01 03:20:00,86.83,86.85,86.825,86.85,971200000.0
2009-05-01 03:25:00,86.85,86.85,86.79,86.805,753600000.0
2009-05-01 03:30:00,86.815,86.82,86.74,86.785,954200000.0
2009-05-01 03:35:00,86.78,86.805,86.735,86.77,1393200000.0
2009-05-01 03:40:00,86.765,86.79,86.745,86.775,533600000.0
2009-05-01 03:45:00,86.775,86.775,86.725,86.725,814800000.0
2009-05-01 03:50:00,86.725,86.78,86.715,86.78,906200000.0
2009-05-01 03:55:00,86.775,86.79,86.75,86.755,563800000.0
2009-05-01 04:00:00,86.765,86.785,86.75,86.775,327200000.0
2009-05-01 04:05:00,86.775,86.815,86.75,86.81,584200000.0
2009-05-01 04:10:00,86.815,86.825,86.795,86.805,229800000.0
2009-05-01 04:15:00,86.805,86.89,86.805,86.88,263600000.0
2009-05-01 04:20:00,86.875,86.935,86.83,86.835,811000000.0
2009-05-01 04:25:00,86.835,86.85,86.815,86.835,662000000.0
2009-05-01 04:30:00,86.835,86.85,86.805,86.835,583800000.0
2009-05-01 04:35:00,86.835,86.9,86.835,86.9,616000000.0
2009-05-01 04:40:00,86.9,86.91,86.865,86.885,489600000.0
2009-05-01 04:45:00,86.875,86.885,86.84,86.865,690200000.0
2009-05-01 04:50:00,86.84,86.855,86.82,86.845,360000000.0
2009-05-01 04:55:00,86.85,86.85,86.825,86.83,413400000.0
2009-05-01 05:00:00,86.835,86.84,86.83,86.835,264800000.0
2009-05-01 05:05:00,86.83,86.835,86.79,86.805,675000000.0
2009-05-01 05:10:00,86.8,86.805,86.775,86.785,384000000.0
2009-05-01 05:15:00,86.78,86.83,86.78,86.81,695400000.0
2009-05-01 05:20:00,86.805,86.81,86.78,86.785,296000000.0
2009-05-01 05:25:00,86.785,86.8,86.78,86.8,500600000.0
2009-05-01 05:30:00,86.8,86.805,86.785,86.79,162200000.0
2009-05-01 05:35:00,86.795,86.82,86.79,86.815,258000000.0
2009-05-01 05:40:00,86.815,86.83,86.795,86.795,411000000.0
2009-05-01 05:45:00,86.795,86.8,86.78,86.79,229400000.0
2009-05-01 05:50:00,86.79,86.79,86.77,86.79,101200000.0
2009-05-01 05:55:00,86.79,86.79,86.78,86.79,213400000.0
2009-05-01 06:00:00,86.79,86.81,86.78,86.785,490600000.0
2009-05-01 06:05:00,86.78,86.79,86.78,86.79,615800000.0
2009-05-01 06:10:00,86.78,86.79,86.75,86.79,181800000.0
2009-05-01 06:15:00,86.79,86.79,86.735,86.74,299400000.0
2009-05-01 06:20:00,86.74,86.74,86.685,86.71,386400000.0
2009-05-01 06:25:00,86.71,86.82,86.705,86.81,508200000.0
2009-05-01 06:30:00,86.805,86.815,86.745,86.755,187400000.0
2009-05-01 06:35:00,86.755,86.77,86.75,86.77,237400000.0
2009-05-01 06:40:00,86.77,86.78,86.76,86.77,248200000.0
2009-05-01 06:45:00,86.775,86.775,86.715,86.715,193400000.0
2009-05-01 06:50:00,86.715,86.725,86.71,86.71,287800000.0
2009-05-01 06:55:00,86.71,86.78,86.71,86.775,248600000.0
2009-05-01 07:00:00,86.775,86.915,86.775,86.915,764400000.0
2009-05-01 07:05:00,86.915,86.96,86.875,86.95,779000000.0
2009-05-01 07:10:00,86.95,86.95,86.875,86.91,611600000.0
2009-05-01 07:15:00,86.91,86.94,86.895,86.92,233400000.0
2009-05-01 07:20:00,86.925,86.925,86.87,86.87,1026200000.0
2009-05-01 07:25:00,86.87,86.875,86.755,86.775,895600000.0
2009-05-01 07:30:00,86.775,86.87,86.775,86.825,747200000.0
2009-05-01 07:35:00,86.825,86.85,86.825,86.845,214800000.0
2009-05-01 07:40:00,86.84,86.87,86.805,86.83,530200000.0
2009-05-01 07:45:00,86.835,86.89,86.835,86.89,340800000.0
2009-05-01 07:50:00,86.89,86.9,86.845,86.885,643400000.0
2009-05-01 07:55:00,86.885,86.915,86.875,86.89,631000000.0
2009-05-01 08:00:00,86.895,86.915,86.84,86.915,1003200000.0
2009-05-01 08:05:00,86.91,86.96,86.9,86.935,1002200000.0
2009-05-01 08:10:00,86.935,87.03,86.935,86.975,1471800000.0
2009-05-01 08:15:00,86.975,87.02,86.94,86.955,542000000.0
2009-05-01 08:20:00,86.955,86.965,86.915,86.925,868800000.0
2009-05-01 08:25:00,86.92,86.925,86.865,86.885,542600000.0
2009-05-01 08:30:00,86.89,87.07,86.88,87.04,1089200000.0
2009-05-01 08:35:00,87.035,87.105,87.03,87.075,1335200000.0
2009-05-01 08:40:00,87.075,87.17,87.065,87.135,1470000000.0
2009-05-01 08:45:00,87.135,87.165,87.105,87.105,1105800000.0
2009-05-01 08:50:00,87.11,87.115,87.095,87.095,496000000.0
2009-05-01 08:55:00,87.095,87.105,87.03,87.085,1050800000.0
2009-05-01 09:00:00,87.08,87.26,87.08,87.2,1467800000.0
2009-05-01 09:05:00,87.2,87.235,87.155,87.16,1206600001.0
2009-05-01 09:10:00,87.16,87.305,87.15,87.28,1088000000.0
2009-05-01 09:15:00,87.28,87.295,87.235,87.235,571400000.0
2009-05-01 09:20:00,87.23,87.29,87.23,87.27,602000000.0
2009-05-01 09:25:00,87.27,87.29,87.125,87.2,818400000.0
2009-05-01 09:30:00,87.195,87.3,87.19,87.205,668800000.0
2009-05-01 09:35:00,87.2,87.325,87.19,87.32,416200000.0
2009-05-01 09:40:00,87.325,87.325,87.255,87.26,236000000.0
2009-05-01 09:45:00,87.27,87.27,87.175,87.195,739600000.0
2009-05-01 09:50:00,87.2,87.295,87.165,87.245,928600000.0
2009-05-01 09:55:00,87.245,87.32,87.22,87.295,816000000.0
2009-05-01 10:00:00,87.295,87.3,87.2,87.26,954600000.0
2009-05-01 10:05:00,87.265,87.295,87.175,87.265,836400000.0
2009-05-01 10:10:00,87.265,87.27,87.175,87.21,769000000.0
2009-05-01 10:15:00,87.215,87.24,87.14,87.175,703600000.0
2009-05-01 10:20:00,87.175,87.23,87.07,87.215,1689600000.0
2009-05-01 10:25:00,87.215,87.275,87.165,87.175,1152000000.0
2009-05-01 10:30:00,87.175,87.23,87.135,87.2,1046600000.0
2009-05-01 10:35:00,87.21,87.21,87.13,87.15,1303000000.0
2009-05-01 10:40:00,87.15,87.235,87.125,87.225,1106800000.0
2009-05-01 10:45:00,87.225,87.37,87.215,87.37,1628200000.0
2009-05-01 10:50:00,87.37,87.46,87.33,87.45,1723100000.0
2009-05-01 10:55:00,87.45,87.47,87.405,87.45,1279400000.0
2009-05-01 11:00:00,87.455,87.485,87.365,87.475,1027200000.0
2009-05-01 11:05:00,87.475,87.535,87.445,87.455,782000000.0
2009-05-01 11:10:00,87.455,87.46,87.38,87.39,439200000.0
2009-05-01 11:15:00,87.385,87.42,87.33,87.34,541400000.0
2009-05-01 11:20:00,87.345,87.4,87.31,87.385,878000000.0
2009-05-01 11:25:00,87.385,87.45,87.35,87.36,840000000.0
2009-05-01 11:30:00,87.35,87.425,87.3,87.375,1291400000.0
2009-05-01 11:35:00,87.375,87.435,87.37,87.427,636800000.0
2009-05-01 11:40:00,87.43,87.45,87.38,87.435,415000000.0
2009-05-01 11:45:00,87.435,87.435,87.385,87.39,299400000.0
2009-05-01 11:50:00,87.395,87.42,87.325,87.345,1157000000.0
2009-05-01 11:55:00,87.345,87.44,87.335,87.335,715000000.0
2009-05-01 12:00:00,87.335,87.48,87.31,87.45,676800000.0
2009-05-01 12:05:00,87.45,87.52,87.45,87.455,973200000.0
2009-05-01 12:10:00,87.46,87.51,87.415,87.49,898000000.0
2009-05-01 12:15:00,87.49,87.495,87.44,87.45,803000000.0
2009-05-01 12:20:00,87.445,87.495,87.4,87.46,1415400000.0
2009-05-01 12:25:00,87.46,87.505,87.455,87.485,712400000.0
2009-05-01 12:30:00,87.485,87.61,87.485,87.595,1887400000.0
2009-05-01 12:35:00,87.595,87.615,87.5,87.56,1455400000.0
2009-05-01 12:40:00,87.56,87.565,87.52,87.565,1281600000.0
2009-05-01 12:45:00,87.565,87.6,87.53,87.56,1204400000.0
2009-05-01 12:50:00,87.56,87.6,87.51,87.53,790600000.0
2009-05-01 12:55:00,87.53,87.58,87.48,87.53,1413800000.0
2009-05-01 13:00:00,87.525,87.525,87.355,87.385,1469600000.0
2009-05-01 13:05:00,87.375,87.385,87.325,87.35,1406800000.0
2009-05-01 13:10:00,87.345,87.38,87.275,87.29,1218800000.0
2009-05-01 13:15:00,87.295,87.335,87.245,87.335,845400000.0
2009-05-01 13:20:00,87.33,87.43,87.32,87.385,978600000.0
2009-05-01 13:25:00,87.385,87.39,87.305,87.31,1005200000.0
2009-05-01 13:30:00,87.31,87.35,87.305,87.335,1031000000.0
2009-05-01 13:35:00,87.335,87.36,87.305,87.305,834800000.0
2009-05-01 13:40:00,87.3,87.405,87.3,87.405,843400000.0
2009-05-01 13:45:00,87.405,87.41,87.285,87.32,1019400000.0
2009-05-01 13:50:00,87.32,87.345,87.285,87.325,868200000.0
2009-05-01 13:55:00,87.325,87.355,87.26,87.32,1108800000.0
2009-05-01 14:00:00,87.315,87.395,87.31,87.395,1100400000.0
2009-05-01 14:05:00,87.395,87.49,87.36,87.43,942400000.0
2009-05-01 14:10:00,87.435,87.53,87.435,87.52,613800000.0
2009-05-01 14:15:00,87.52,87.555,87.505,87.51,678800000.0
2009-05-01 14:20:00,87.51,87.58,87.49,87.57,1169200000.0
2009-05-01 14:25:00,87.565,87.575,87.45,87.45,926200000.0
2009-05-01 14:30:00,87.46,87.52,87.425,87.465,1071200000.0
2009-05-01 14:35:00,87.465,87.49,87.38,87.43,901300000.0
2009-05-01 14:40:00,87.43,87.44,87.36,87.37,1155000000.0
2009-05-01 14:45:00,87.345,87.37,87.27,87.37,1408200000.0
2009-05-01 14:50:00,87.375,87.5,87.375,87.48,1059800000.0
2009-05-01 14:55:00,87.485,87.515,87.455,87.47,863600000.0
2009-05-01 15:00:00,87.465,87.475,87.33,87.365,1070000000.0
2009-05-01 15:05:00,87.365,87.41,87.345,87.375,1035200000.0
2009-05-01 15:10:00,87.37,87.38,87.315,87.315,1000200000.0
2009-05-01 15:15:00,87.315,87.36,87.24,87.355,1046600000.0
2009-05-01 15:20:00,87.35,87.455,87.35,87.435,1052000000.0
2009-05-01 15:25:00,87.44,87.48,87.415,87.445,532000000.0
2009-05-01 15:30:00,87.445,87.485,87.37,87.385,604400000.0
2009-05-01 15:35:00,87.39,87.42,87.35,87.405,1297400000.0
2009-05-01 15:40:00,87.4,87.405,87.315,87.34,1340000000.0
2009-05-01 15:45:00,87.335,87.34,87.26,87.28,1053200000.0
2009-05-01 15:50:00,87.29,87.47,87.285,87.465,1092800000.0
2009-05-01 15:55:00,87.465,87.61,87.46,87.485,1689800000.0
2009-05-01 16:00:00,87.495,87.585,87.355,87.53,1678600000.0
2009-05-01 16:05:00,87.525,87.535,87.365,87.37,1442800000.0
2009-05-01 16:10:00,87.37,87.4,87.28,87.36,1597400000.0
2009-05-01 16:15:00,87.35,87.375,87.165,87.17,1827200000.0
2009-05-01 16:20:00,87.17,87.19,87.045,87.17,1333800000.0
2009-05-01 16:25:00,87.175,87.2,87.12,87.135,581200000.0
2009-05-01 16:30:00,87.14,87.19,87.095,87.165,1026600000.0
2009-05-01 16:35:00,87.165,87.215,87.08,87.08,1217800000.0
2009-05-01 16:40:00,87.08,87.15,87.05,87.135,791200001.0
2009-05-01 16:45:00,87.135,87.225,87.115,87.225,973000000.0
2009-05-01 16:50:00,87.22,87.3,87.195,87.285,1710400000.0
2009-05-01 16:55:00,87.28,87.37,87.28,87.36,1245800000.0
2009-05-01 17:00:00,87.355,87.375,87.235,87.28,1450800000.0
2009-05-01 17:05:00,87.275,87.335,87.255,87.305,1654000000.0
2009-05-01 17:10:00,87.295,87.395,87.295,87.39,1200200000.0
2009-05-01 17:15:00,87.39,87.42,87.325,87.33,1095200000.0
2009-05-01 17:20:00,87.33,87.415,87.33,87.415,724600000.0
2009-05-01 17:25:00,87.415,87.465,87.37,87.42,661200000.0
2009-05-01 17:30:00,87.42,87.45,87.37,87.405,546800000.0
2009-05-01 17:35:00,87.41,87.475,87.41,87.435,330400000.0
2009-05-01 17:40:00,87.435,87.45,87.4,87.4,278000000.0
2009-05-01 17:45:00,87.4,87.42,87.355,87.365,406200000.0
2009-05-01 17:50:00,87.365,87.405,87.335,87.37,439200000.0
2009-05-01 17:55:00,87.37,87.39,87.31,87.315,510800000.0
2009-05-01 18:00:00,87.32,87.345,87.305,87.345,338100000.0
2009-05-01 18:05:00,87.34,87.43,87.34,87.405,223500000.0
2009-05-01 18:10:00,87.405,87.46,87.385,87.455,686400000.0
2009-05-01 18:15:00,87.455,87.47,87.425,87.465,607000000.0
2009-05-01 18:20:00,87.465,87.475,87.43,87.43,594600000.0
2009-05-01 18:25:00,87.435,87.465,87.375,87.375,371600000.0
2009-05-01 18:30:00,87.395,87.465,87.39,87.42,312600000.0
2009-05-01 18:35:00,87.425,87.51,87.38,87.5,766400000.0
2009-05-01 18:40:00,87.495,87.505,87.465,87.475,702400000.0
2009-05-01 18:45:00,87.475,87.485,87.44,87.48,572200000.0
2009-05-01 18:50:00,87.485,87.5,87.425,87.45,596200000.0
2009-05-01 18:55:00,87.445,87.475,87.425,87.455,1042400000.0
2009-05-01 19:00:00,87.45,87.52,87.445,87.475,604400000.0
2009-05-01 19:05:00,87.475,87.505,87.42,87.49,585600000.0
2009-05-01 19:10:00,87.485,87.55,87.485,87.52,588200000.0
2009-05-01 19:15:00,87.525,87.54,87.49,87.51,599200000.0
2009-05-01 19:20:00,87.52,87.535,87.49,87.525,709800000.0
2009-05-01 19:25:00,87.53,87.6,87.52,87.535,988200000.0
2009-05-01 19:30:00,87.535,87.57,87.515,87.56,314200000.0
2009-05-01 19:35:00,87.56,87.57,87.515,87.545,312400000.0
2009-05-01 19:40:00,87.545,87.56,87.5,87.52,671400000.0
2009-05-01 19:45:00,87.52,87.545,87.51,87.535,556600000.0
2009-05-01 19:50:00,87.54,87.545,87.47,87.485,543200000.0
2009-05-01 19:55:00,87.485,87.51,87.475,87.505,374600000.0
2009-05-01 20:00:00,87.505,87.52,87.465,87.475,550600000.0
2009-05-01 20:05:00,87.475,87.53,87.475,87.515,205200000.0
2009-05-01 20:10:00,87.515,87.52,87.47,87.49,390800000.0
2009-05-01 20:15:00,87.49,87.515,87.485,87.5,547000000.0
2009-05-01 20:20:00,87.5,87.515,87.485,87.495,248400000.0
2009-05-01 20:25:00,87.495,87.545,87.47,87.47,611000000.0
2009-05-01 20:30:00,87.475,87.535,87.47,87.51,597600000.0
2009-05-01 20:35:00,87.5,87.505,87.445,87.46,509600000.0
2009-05-01 20:40:00,87.47,87.47,87.415,87.42,731800000.0
2009-05-01 20:45:00,87.43,87.49,87.41,87.45,555600000.0
2009-05-01 20:50:00,87.45,87.45,87.39,87.43,408800000.0
2009-05-01 20:55:00,87.43,87.505,87.425,87.505,690400000.0
2009-05-01 21:00:00,87.51,87.525,87.436,87.455,434600000.0
2009-05-01 21:05:00,87.46,87.465,87.385,87.385,365200000.0
2009-05-01 21:10:00,87.395,87.405,87.355,87.385,440600000.0
2009-05-01 21:15:00,87.385,87.41,87.35,87.41,561600000.0
2009-05-01 21:20:00,87.41,87.41,87.365,87.395,434400000.0
2009-05-01 21:25:00,87.39,87.395,87.275,87.305,837000000.0
2009-05-01 21:30:00,87.305,87.33,87.26,87.265,389000000.0
2009-05-01 21:35:00,87.26,87.385,87.26,87.345,412800000.0
2009-05-01 21:40:00,87.345,87.365,87.33,87.36,385400000.0
2009-05-01 21:45:00,87.355,87.375,87.315,87.33,430000000.0
2009-05-01 21:50:00,87.33,87.355,87.33,87.34,217600000.0
2009-05-01 21:55:00,87.335,87.345,87.29,87.345,324600000.0
2009-05-01 22:00:00,87.35,87.375,87.31,87.355,477600000.0
2009-05-01 22:05:00,87.35,87.415,87.35,87.405,305600000.0
2009-05-01 22:10:00,87.405,87.405,87.365,87.365,134000000.0
2009-05-01 22:15:00,87.365,87.395,87.36,87.395,155600000.0
2009-05-01 22:20:00,87.4,87.4,87.37,87.375,100200000.0
2009-05-01 22:25:00,87.375,87.38,87.3,87.38,314600000.0
2009-05-01 22:30:00,87.38,87.395,87.34,87.385,179200000.0
2009-05-01 22:35:00,87.385,87.39,87.385,87.385,20800000.0
2009-05-01 22:40:00,87.385,87.385,87.34,87.35,116200000.0
2009-05-01 22:45:00,87.35,87.355,87.26,87.3,269000000.0
2009-05-01 22:50:00,87.3,87.305,87.235,87.26,248000000.0
2009-05-01 22:55:00,87.26,87.275,87.18,87.225,134400000.0
2009-05-03 23:00:00,87.336,87.376,87.274,87.323,1008800000.0
2009-05-03 23:05:00,87.319,87.414,87.319,87.414,940800000.0
2009-05-03 23:10:00,87.405,87.418,87.307,87.417,784600000.0
2009-05-03 23:15:00,87.412,87.439,87.385,87.413,1722800000.0
2009-05-03 23:20:00,87.385,87.43,87.37,87.393,1621400000.0
2009-05-03 23:25:00,87.38,87.425,87.258,87.424,1118600000.0
2009-05-03 23:30:00,87.41,87.445,87.405,87.432,863600000.0
2009-05-03 23:35:00,87.425,87.438,87.405,87.43,534400000.0
2009-05-03 23:40:00,87.426,87.455,87.411,87.435,616600000.0
2009-05-03 23:45:00,87.428,87.458,87.367,87.427,898400000.0
2009-05-03 23:50:00,87.44,87.44,87.382,87.412,652200000.0
2009-05-03 23:55:00,87.416,87.435,87.372,87.414,874200000.0
2009-05-04 00:00:00,87.422,87.449,87.343,87.394,980200000.0
2009-05-04 00:05:00,87.393,87.418,87.279,87.315,881000000.0
2009-05-04 00:10:00,87.333,87.415,87.328,87.403,593200000.0
2009-05-04 00:15:00,87.414,87.437,87.381,87.396,992200000.0
2009-05-04 00:20:00,87.433,87.496,87.401,87.488,623800000.0
2009-05-04 00:25:00,87.497,87.574,87.463,87.545,804399999.0
2009-05-04 00:30:00,87.55,87.615,87.532,87.591,1057000000.0
2009-05-04 00:35:00,87.583,87.591,87.529,87.576,842600000.0
2009-05-04 00:40:00,87.581,87.601,87.497,87.516,984200000.0
2009-05-04 00:45:00,87.504,87.57,87.496,87.53,933600000.0
2009-05-04 00:50:00,87.518,87.56,87.451,87.513,1340399999.0
2009-05-04 00:55:00,87.52,87.536,87.405,87.428,1482600000.0
2009-05-04 01:00:00,87.424,87.461,87.402,87.461,1352400000.0
2009-05-04 01:05:00,87.462,87.471,87.414,87.447,1485999999.0
2009-05-04 01:10:00,87.428,87.445,87.383,87.414,851399999.0
2009-05-04 01:15:00,87.435,87.475,87.405,87.449,704600000.0
2009-05-04 01:20:00,87.466,87.47,87.406,87.431,1327800000.0
2009-05-04 01:25:00,87.423,87.446,87.35,87.397,1151600000.0
2009-05-04 01:30:00,87.395,87.429,87.368,87.415,1121600000.0
2009-05-04 01:35:00,87.423,87.44,87.383,87.426,1095600000.0
2009-05-04 01:40:00,87.428,87.438,87.39,87.411,1453199999.0
2009-05-04 01:45:00,87.407,87.407,87.319,87.33,1223200000.0
2009-05-04 01:50:00,87.295,87.388,87.246,87.388,1703200000.0
2009-05-04 01:55:00,87.38,87.459,87.356,87.425,1161200000.0
2009-05-04 02:00:00,87.426,87.426,87.349,87.359,734000000.0
2009-05-04 02:05:00,87.363,87.394,87.328,87.378,815600000.0
2009-05-04 02:10:00,87.392,87.454,87.36,87.4,713600000.0
2009-05-04 02:15:00,87.395,87.415,87.39,87.395,710200000.0
2009-05-04 02:20:00,87.4,87.435,87.385,87.435,515400000.0
2009-05-04 02:25:00,87.43,87.44,87.38,87.415,518400000.0
2009-05-04 02:30:00,87.42,87.445,87.38,87.445,268800000.0
2009-05-04 02:35:00,87.44,87.475,87.435,87.445,608600000.0
2009-05-04 02:40:00,87.445,87.505,87.44,87.5,581800000.0
2009-05-04 02:45:00,87.505,87.61,87.5,87.585,1292200000.0
2009-05-04 02:50:00,87.585,87.625,87.545,87.565,611200000.0
2009-05-04 02:55:00,87.565,87.61,87.565,87.565,362200000.0
2009-05-04 03:00:00,87.57,87.605,87.56,87.59,574200000.0
2009-05-04 03:05:00,87.59,87.59,87.555,87.555,837000000.0
2009-05-04 03:10:00,87.555,87.67,87.545,87.645,1059800000.0
2009-05-04 03:15:00,87.64,87.68,87.635,87.67,732000000.0
2009-05-04 03:20:00,87.675,87.685,87.64,87.645,538000000.0
2009-05-04 03:25:00,87.645,87.695,87.635,87.67,977600000.0
2009-05-04 03:30:00,87.67,87.695,87.655,87.66,860800000.0
2009-05-04 03:35:00,87.665,87.705,87.665,87.695,489400000.0
2009-05-04 03:40:00,87.69,87.725,87.66,87.685,1242000000.0
2009-05-04 03:45:00,87.685,87.765,87.67,87.765,1009400000.0
2009-05-04 03:50:00,87.76,87.765,87.695,87.735,548800000.0
2009-05-04 03:55:00,87.74,87.75,87.72,87.725,617400000.0
2009-05-04 04:00:00,87.725,87.745,87.705,87.705,476200000.0
2009-05-04 04:05:00,87.71,87.74,87.685,87.735,370200000.0
2009-05-04 04:10:00,87.735,87.76,87.73,87.75,439600000.0
2009-05-04 04:15:00,87.75,87.77,87.725,87.73,725600000.0
2009-05-04 04:20:00,87.73,87.75,87.68,87.695,404200000.0
2009-05-04 04:25:00,87.695,87.715,87.645,87.715,498600000.0
2009-05-04 04:30:00,87.715,87.78,87.7,87.75,585400000.0
2009-05-04 04:35:00,87.75,87.77,87.74,87.75,480200000.0
2009-05-04 04:40:00,87.745,87.78,87.74,87.775,358000000.0
2009-05-04 04:45:00,87.775,87.785,87.755,87.775,457600000.0
2009-05-04 04:50:00,87.77,87.775,87.72,87.735,534200000.0
2009-05-04 04:55:00,87.735,87.78,87.72,87.775,416600000.0
2009-05-04 05:00:00,87.78,87.9,87.775,87.875,1154800000.0
2009-05-04 05:05:00,87.875,87.88,87.755,87.81,1151800000.0
2009-05-04 05:10:00,87.81,87.81,87.705,87.805,704000000.0
2009-05-04 05:15:00,87.805,87.81,87.71,87.75,697400000.0
2009-05-04 05:20:00,87.76,87.82,87.755,87.76,676200000.0
2009-05-04 05:25:00,87.76,87.76,87.705,87.725,433800000.0
2009-05-04 05:30:00,87.725,87.765,87.685,87.725,844200000.0
2009-05-04 05:35:00,87.725,87.755,87.695,87.715,594200000.0
2009-05-04 05:40:00,87.715,87.735,87.645,87.65,628200000.0
2009-05-04 05:45:00,87.65,87.73,87.65,87.705,665000000.0
2009-05-04 05:50:00,87.705,87.715,87.675,87.715,543600000.0
2009-05-04 05:55:00,87.715,87.73,87.685,87.695,439200000.0
2009-05-04 06:00:00,87.695,87.7,87.645,87.675,469400000.0
2009-05-04 06:05:00,87.67,87.675,87.61,87.63,348200000.0
2009-05-04 06:10:00,87.63,87.64,87.58,87.625,681800000.0
2009-05-04 06:15:00,87.625,87.665,87.6,87.66,319000000.0
2009-05-04 06:20:00,87.665,87.71,87.665,87.69,436600000.0
2009-05-04 06:25:00,87.69,87.7,87.665,87.685,232800000.0
2009-05-04 06:30:00,87.685,87.71,87.68,87.705,466600000.0
2009-05-04 06:35:00,87.705,87.71,87.695,87.705,218200000.0
2009-05-04 06:40:00,87.705,87.705,87.665,87.68,217600000.0
2009-05-04 06:45:00,87.685,87.715,87.655,87.715,505400000.0
2009-05-04 06:50:00,87.715,87.745,87.715,87.715,789800000.0
2009-05-04 06:55:00,87.715,87.735,87.69,87.7,430400000.0
2009-05-04 07:00:00,87.7,87.7,87.665,87.67,141200000.0
2009-05-04 07:05:00,87.67,87.69,87.64,87.64,681200000.0
2009-05-04 07:10:00,87.64,87.685,87.62,87.665,690000000.0
2009-05-04 07:15:00,87.665,87.67,87.625,87.625,373000000.0
2009-05-04 07:20:00,87.63,87.685,87.605,87.63,628400000.0
2009-05-04 07:25:00,87.635,87.69,87.61,87.625,835000000.0
2009-05-04 07:30:00,87.625,87.655,87.625,87.635,294600000.0
2009-05-04 07:35:00,87.64,87.67,87.64,87.645,419200000.0
2009-05-04 07:40:00,87.64,87.725,87.63,87.71,608200000.0
2009-05-04 07:45:00,87.705,87.735,87.7,87.7,472000000.0
2009-05-04 07:50:00,87.69,87.705,87.635,87.64,604400000.0
2009-05-04 07:55:00,87.635,87.645,87.585,87.595,467600000.0
2009-05-04 08:00:00,87.595,87.595,87.55,87.58,811600000.0
2009-05-04 08:05:00,87.58,87.605,87.49,87.495,884800000.0
2009-05-04 08:10:00,87.5,87.525,87.465,87.52,557600000.0
2009-05-04 08:15:00,87.505,87.525,87.49,87.51,500000000.0
2009-05-04 08:20:00,87.51,87.57,87.495,87.565,529000000.0
2009-05-04 08:25:00,87.57,87.575,87.535,87.55,697800000.0
2009-05-04 08:30:00,87.55,87.665,87.55,87.66,1452600000.0
2009-05-04 08:35:00,87.66,87.735,87.645,87.685,1328600000.0
2009-05-04 08:40:00,87.685,87.8,87.675,87.78,1817400000.0
2009-05-04 08:45:00,87.78,87.78,87.7,87.71,1727600000.0
2009-05-04 08:50:00,87.71,87.72,87.675,87.685,795600000.0
2009-05-04 08:55:00,87.685,87.725,87.65,87.69,1384600000.0
2009-05-04 09:00:00,87.69,87.69,87.625,87.64,1643200000.0
2009-05-04 09:05:00,87.645,87.685,87.645,87.665,1327000001.0
2009-05-04 09:10:00,87.665,87.665,87.62,87.64,904600000.0
2009-05-04 09:15:00,87.645,87.655,87.63,87.635,441200000.0
2009-05-04 09:20:00,87.635,87.68,87.63,87.67,1362000000.0
2009-05-04 09:25:00,87.67,87.7,87.575,87.59,1692000000.0
2009-05-04 09:30:00,87.59,87.645,87.59,87.63,1240000000.0
2009-05-04 09:35:00,87.63,87.665,87.615,87.65,931800000.0
2009-05-04 09:40:00,87.65,87.67,87.57,87.57,1163400000.0
2009-05-04 09:45:00,87.57,87.615,87.53,87.615,1089200000.0
2009-05-04 09:50:00,87.615,87.655,87.6,87.63,962200000.0
2009-05-04 09:55:00,87.63,87.685,87.63,87.665,1362000000.0
2009-05-04 10:00:00,87.665,87.7,87.64,87.685,1563200000.0
2009-05-04 10:05:00,87.685,87.705,87.66,87.695,1160800000.0
2009-05-04 10:10:00,87.695,87.695,87.54,87.56,2217200000.0
2009-05-04 10:15:00,87.565,87.605,87.525,87.54,1508400000.0
2009-05-04 10:20:00,87.535,87.545,87.455,87.475,1561800000.0
2009-05-04 10:25:00,87.475,87.495,87.35,87.365,1886800000.0
2009-05-04 10:30:00,87.36,87.505,87.355,87.43,1996000000.0
2009-05-04 10:35:00,87.43,87.495,87.425,87.49,1784200000.0
2009-05-04 10:40:00,87.49,87.5,87.47,87.48,1780000000.0
2009-05-04 10:45:00,87.48,87.505,87.42,87.425,1333000000.0
2009-05-04 10:50:00,87.435,87.495,87.405,87.46,2243000000.0
2009-05-04 10:55:00,87.455,87.475,87.435,87.46,1837000001.0
2009-05-04 11:00:00,87.455,87.46,87.41,87.445,1527000000.0
2009-05-04 11:05:00,87.445,87.47,87.415,87.47,1721800001.0
2009-05-04 11:10:00,87.465,87.475,87.42,87.445,1979600000.0
2009-05-04 11:15:00,87.45,87.48,87.435,87.46,2778800001.0
2009-05-04 11:20:00,87.46,87.53,87.425,87.515,1930600000.0
2009-05-04 11:25:00,87.515,87.525,87.475,87.51,1625400000.0
2009-05-04 11:30:00,87.51,87.51,87.455,87.455,1523200000.0
2009-05-04 11:35:00,87.455,87.48,87.345,87.365,1824999999.0
2009-05-04 11:40:00,87.365,87.42,87.345,87.38,1232200000.0
2009-05-04 11:45:00,87.38,87.44,87.37,87.385,1398600000.0
2009-05-04 11:50:00,87.385,87.39,87.315,87.335,1109399999.0
2009-05-04 11:55:00,87.335,87.36,87.3,87.34,1094600000.0
2009-05-04 12:00:00,87.34,87.36,87.22,87.225,1476600000.0
2009-05-04 12:05:00,87.235,87.325,87.225,87.3,1104800000.0
2009-05-04 12:10:00,87.305,87.355,87.26,87.265,1082000000.0
2009-05-04 12:15:00,87.265,87.285,87.235,87.275,972000000.0
2009-05-04 12:20:00,87.275,87.37,87.27,87.355,2180800000.0
2009-05-04 12:25:00,87.355,87.37,87.32,87.33,1655800000.0
2009-05-04 12:30:00,87.33,87.375,87.32,87.325,1156800000.0
2009-05-04 12:35:00,87.315,87.345,87.305,87.335,992600000.0
2009-05-04 12:40:00,87.34,87.34,87.28,87.29,858400000.0
2009-05-04 12:45:00,87.285,87.32,87.255,87.265,1127200000.0
2009-05-04 12:50:00,87.265,87.29,87.255,87.265,668600000.0
2009-05-04 12:55:00,87.265,87.29,87.2,87.2,1997800000.0
2009-05-04 13:00:00,87.205,87.205,87.13,87.17,1927600000.0
2009-05-04 13:05:00,87.165,87.185,87.14,87.155,1456000000.0
2009-05-04 13:10:00,87.16,87.175,87.13,87.14,1910000000.0
2009-05-04 13:15:00,87.145,87.145,87.05,87.1,1688800000.0
2009-05-04 13:20:00,87.1,87.115,87.075,87.085,1779000000.0
2009-05-04 13:25:00,87.075,87.105,87.045,87.09,1873000000.0
2009-05-04 13:30:00,87.09,87.135,87.08,87.1,744400000.0
2009-05-04 13:35:00,87.1,87.17,87.1,87.17,919400000.0
2009-05-04 13:40:00,87.165,87.185,87.15,87.18,499800000.0
2009-05-04 13:45:00,87.18,87.2,87.165,87.19,605600000.0
2009-05-04 13:50:00,87.19,87.195,87.155,87.165,656400000.0
2009-05-04 13:55:00,87.165,87.215,87.165,87.185,864800000.0
2009-05-04 14:00:00,87.185,87.19,87.15,87.155,512400000.0
2009-05-04 14:05:00,87.155,87.18,87.035,87.065,1218200000.0
2009-05-04 14:10:00,87.075,87.12,87.02,87.12,728800000.0
2009-05-04 14:15:00,87.115,87.145,87.105,87.135,640200000.0
2009-05-04 14:20:00,87.135,87.14,87.045,87.06,600600000.0
2009-05-04 14:25:00,87.055,87.13,87.03,87.105,960600000.0
2009-05-04 14:30:00,87.105,87.17,87.095,87.165,1149400000.0
2009-05-04 14:35:00,87.16,87.22,87.1,87.18,1520000000.0
2009-05-04 14:40:00,87.19,87.205,87.14,87.18,1091800000.0
2009-05-04 14:45:00,87.175,87.18,87.105,87.14,1119000000.0
2009-05-04 14:50:00,87.14,87.15,87.115,87.145,749200000.0
2009-05-04 14:55:00,87.145,87.245,87.14,87.22,1114600000.0
2009-05-04 15:00:00,87.225,87.29,87.225,87.24,909400000.0
2009-05-04 15:05:00,87.245,87.25,87.195,87.2,482200000.0
2009-05-04 15:10:00,87.2,87.24,87.195,87.225,489800000.0
2009-05-04 15:15:00,87.23,87.315,87.225,87.29,526200000.0
2009-05-04 15:20:00,87.29,87.34,87.28,87.325,557600000.0
2009-05-04 15:25:00,87.32,87.37,87.285,87.36,638400000.0
2009-05-04 15:30:00,87.36,87.385,87.32,87.365,517600000.0
2009-05-04 15:35:00,87.365,87.41,87.335,87.41,592200000.0
2009-05-04 15:40:00,87.415,87.465,87.395,87.43,906800000.0
2009-05-04 15:45:00,87.43,87.49,87.43,87.465,1073800000.0
2009-05-04 15:50:00,87.475,87.53,87.465,87.53,1074000000.0
2009-05-04 15:55:00,87.52,87.555,87.505,87.55,1016400000.0
2009-05-04 16:00:00,87.545,87.735,87.545,87.705,1182800000.0
2009-05-04 16:05:00,87.695,87.8,87.675,87.71,855800000.0
2009-05-04 16:10:00,87.71,87.825,87.69,87.775,918000000.0
2009-05-04 16:15:00,87.78,87.875,87.77,87.84,718600000.0
2009-05-04 16:20:00,87.84,87.975,87.835,87.975,811400000.0
2009-05-04 16:25:00,87.97,87.975,87.85,87.865,823600000.0
2009-05-04 16:30:00,87.865,87.915,87.81,87.82,618400000.0
2009-05-04 16:35:00,87.815,87.895,87.805,87.875,507800000.0
2009-05-04 16:40:00,87.88,87.88,87.775,87.78,606600000.0
2009-05-04 16:45:00,87.78,87.855,87.765,87.835,1126600000.0
2009-05-04 16:50:00,87.84,87.915,87.84,87.865,762400000.0
2009-05-04 16:55:00,87.865,87.875,87.79,87.87,1316300000.0
2009-05-04 17:00:00,87.87,87.945,87.85,87.935,917400000.0
2009-05-04 17:05:00,87.935,88.015,87.905,87.915,1112800000.0
2009-05-04 17:10:00,87.925,88.085,87.905,88.05,1222400000.0
2009-05-04 17:15:00,88.05,88.08,87.965,87.985,964800000.0
2009-05-04 17:20:00,87.99,88.01,87.905,87.93,935600000.0
2009-05-04 17:25:00,87.93,87.935,87.84,87.84,645000000.0
2009-05-04 17:30:00,87.84,87.945,87.84,87.945,633200000.0
2009-05-04 17:35:00,87.945,87.97,87.89,87.96,1123000000.0
2009-05-04 17:40:00,87.96,87.965,87.785,87.8,1079600000.0
2009-05-04 17:45:00,87.795,87.92,87.79,87.835,1373000000.0
2009-05-04 17:50:00,87.82,87.83,87.72,87.795,1795600000.0
2009-05-04 17:55:00,87.795,87.84,87.785,87.79,1179400000.0
2009-05-04 18:00:00,87.79,87.925,87.785,87.92,1311800000.0
2009-05-04 18:05:00,87.92,87.92,87.76,87.81,1548000000.0
2009-05-04 18:10:00,87.815,87.835,87.75,87.765,1824200000.0
2009-05-04 18:15:00,87.755,87.78,87.6,87.67,1601200000.0
2009-05-04 18:20:00,87.67,87.735,87.6,87.6,974400000.0
2009-05-04 18:25:00,87.6,87.695,87.595,87.635,1342000000.0
2009-05-04 18:30:00,87.635,87.735,87.625,87.72,1120800000.0
2009-05-04 18:35:00,87.715,87.76,87.71,87.71,1011000000.0
2009-05-04 18:40:00,87.705,87.74,87.66,87.735,1443200001.0
2009-05-04 18:45:00,87.74,87.79,87.72,87.735,1148400000.0
2009-05-04 18:50:00,87.735,87.745,87.695,87.71,753200000.0
2009-05-04 18:55:00,87.71,87.74,87.7,87.74,513600000.0
2009-05-04 19:00:00,87.74,87.79,87.74,87.78,1008400000.0
2009-05-04 19:05:00,87.785,87.815,87.765,87.765,837600001.0
2009-05-04 19:10:00,87.77,87.79,87.755,87.77,1185600000.0
2009-05-04 19:15:00,87.77,87.795,87.755,87.76,834200000.0
2009-05-04 19:20:00,87.76,87.84,87.725,87.84,732200000.0
2009-05-04 19:25:00,87.835,87.84,87.75,87.75,644400000.0
2009-05-04 19:30:00,87.75,87.82,87.735,87.8,965600000.0
2009-05-04 19:35:00,87.8,87.805,87.77,87.785,618800000.0
2009-05-04 19:40:00,87.785,87.88,87.745,87.86,1352200000.0
2009-05-04 19:45:00,87.86,87.895,87.84,87.845,670800000.0
2009-05-04 19:50:00,87.85,87.87,87.765,87.79,1025400000.0
2009-05-04 19:55:00,87.785,87.83,87.74,87.815,688600000.0
2009-05-04 20:00:00,87.815,87.84,87.77,87.8,1123800000.0
2009-05-04 20:05:00,87.8,87.81,87.75,87.75,819400000.0
2009-05-04 20:10:00,87.75,87.785,87.725,87.74,535600000.0
2009-05-04 20:15:00,87.74,87.83,87.74,87.83,1121400000.0
2009-05-04 20:20:00,87.83,87.855,87.805,87.81,467000000.0
2009-05-04 20:25:00,87.815,87.855,87.785,87.845,921400000.0
2009-05-04 20:30:00,87.835,87.845,87.765,87.765,652400000.0
2009-05-04 20:35:00,87.77,87.785,87.71,87.715,895000000.0
2009-05-04 20:40:00,87.725,87.735,87.665,87.71,679400000.0
2009-05-04 20:45:00,87.71,87.715,87.655,87.665,688800000.0
2009-05-04 20:50:00,87.665,87.69,87.63,87.67,748200000.0
2009-05-04 20:55:00,87.67,87.675,87.56,87.635,1378800000.0
2009-05-04 21:00:00,87.65,87.65,87.565,87.6,670200000.0
2009-05-04 21:05:00,87.6,87.615,87.555,87.585,1003200000.0
2009-05-04 21:10:00,87.585,87.615,87.555,87.605,621200000.0
2009-05-04 21:15:00,87.605,87.7,87.6,87.69,885400000.0
2009-05-04 21:20:00,87.68,87.685,87.63,87.675,822200000.0
2009-05-04 21:25:00,87.675,87.715,87.675,87.695,584600000.0
2009-05-04 21:30:00,87.705,87.755,87.69,87.7,755600000.0
2009-05-04 21:35:00,87.695,87.735,87.685,87.71,693800000.0
2009-05-04 21:40:00,87.725,87.76,87.725,87.74,744800000.0
2009-05-04 21:45:00,87.76,87.795,87.75,87.77,682600000.0
2009-05-04 21:50:00,87.77,87.795,87.765,87.765,554200000.0
2009-05-04 21:55:00,87.76,87.84,87.76,87.83,777800000.0
2009-05-04 22:00:00,87.835,87.835,87.785,87.835,323000000.0
2009-05-04 22:05:00,87.835,87.855,87.77,87.785,760400000.0
2009-05-04 22:10:00,87.78,87.83,87.77,87.795,665200000.0
2009-05-04 22:15:00,87.8,87.81,87.79,87.805,136200000.0
2009-05-04 22:20:00,87.795,87.795,87.76,87.765,180600000.0
2009-05-04 22:25:00,87.76,87.77,87.74,87.74,171000000.0
2009-05-04 22:30:00,87.74,87.76,87.71,87.71,501800000.0
2009-05-04 22:35:00,87.715,87.725,87.68,87.68,415600000.0
2009-05-04 22:40:00,87.68,87.695,87.63,87.635,200600000.0
2009-05-04 22:45:00,87.645,87.735,87.64,87.72,293200000.0
2009-05-04 22:50:00,87.71,87.735,87.695,87.73,379400000.0
2009-05-04 22:55:00,87.73,87.73,87.665,87.675,610200000.0
2009-05-04 23:00:00,87.67,87.725,87.64,87.72,110200000.0
2009-05-04 23:05:00,87.72,87.74,87.705,87.72,129600000.0
2009-05-04 23:10:00,87.72,87.72,87.65,87.705,157400000.0
2009-05-04 23:15:00,87.695,87.7,87.68,87.68,88200000.0
2009-05-04 23:20:00,87.68,87.7,87.65,87.66,231000000.0
2009-05-04 23:25:00,87.68,87.74,87.68,87.725,713200000.0
2009-05-04 23:30:00,87.725,87.85,87.715,87.805,433000000.0
2009-05-04 23:35:00,87.805,87.82,87.795,87.81,263000000.0
2009-05-04 23:40:00,87.81,87.815,87.792,87.8,266400000.0
2009-05-04 23:45:00,87.805,87.805,87.77,87.795,266600000.0
2009-05-04 23:50:00,87.8,87.88,87.72,87.855,534099999.0
2009-05-04 23:55:00,87.855,87.865,87.82,87.865,200200000.0
2009-05-05 00:00:00,87.86,87.89,87.85,87.89,107000000.0
2009-05-05 00:05:00,87.87,87.87,87.827,87.835,226600000.0
2009-05-05 00:10:00,87.835,87.845,87.815,87.84,228400000.0
2009-05-05 00:15:00,87.84,87.84,87.745,87.815,513200000.0
2009-05-05 00:20:00,87.805,87.835,87.8,87.825,364200000.0
2009-05-05 00:25:00,87.83,87.835,87.77,87.77,359000000.0
2009-05-05 00:30:00,87.77,87.815,87.742,87.795,339800000.0
2009-05-05 00:35:00,87.785,87.835,87.76,87.8,388400000.0
2009-05-05 00:40:00,87.8,87.85,87.77,87.825,595400000.0
2009-05-05 00:45:00,87.825,87.87,87.785,87.8,439800000.0
2009-05-05 00:50:00,87.8,87.8,87.745,87.745,133400000.0
2009-05-05 00:55:00,87.745,87.76,87.715,87.755,215000000.0
2009-05-05 01:00:00,87.75,87.77,87.735,87.77,167000000.0
2009-05-05 01:05:00,87.775,87.775,87.75,87.77,112600000.0
2009-05-05 01:10:00,87.79,87.805,87.77,87.77,152600000.0
2009-05-05 01:15:00,87.765,87.805,87.695,87.805,339400000.0
2009-05-05 01:20:00,87.8,87.8,87.755,87.78,284200000.0
2009-05-05 01:25:00,87.78,87.78,87.7,87.7,493200000.0
2009-05-05 01:30:00,87.7,87.745,87.69,87.745,529000000.0
2009-05-05 01:35:00,87.745,87.755,87.707,87.735,260000000.0
2009-05-05 01:40:00,87.735,87.745,87.725,87.745,98000000.0
2009-05-05 01:45:00,87.745,87.795,87.745,87.795,186200000.0
2009-05-05 01:50:00,87.795,87.795,87.72,87.72,315000000.0
2009-05-05 01:55:00,87.72,87.805,87.72,87.77,373800000.0
2009-05-05 02:00:00,87.77,87.825,87.77,87.8,412400000.0
2009-05-05 02:05:00,87.8,87.845,87.745,87.835,372000000.0
2009-05-05 02:10:00,87.83,87.84,87.8,87.81,514000000.0
2009-05-05 02:15:00,87.805,87.83,87.8,87.825,235600000.0
2009-05-05 02:20:00,87.825,87.825,87.745,87.805,490800000.0
2009-05-05 02:25:00,87.805,87.815,87.74,87.76,526600000.0
2009-05-05 02:30:00,87.77,87.77,87.745,87.755,519600000.0
2009-05-05 02:35:00,87.775,87.79,87.68,87.695,431400000.0
2009-05-05 02:40:00,87.71,87.765,87.64,87.65,688000000.0
2009-05-05 02:45:00,87.65,87.675,87.55,87.6,1005400000.0
2009-05-05 02:50:00,87.6,87.65,87.57,87.57,472200000.0
2009-05-05 02:55:00,87.575,87.635,87.565,87.59,584400000.0
2009-05-05 03:00:00,87.59,87.61,87.565,87.58,319200000.0
2009-05-05 03:05:00,87.58,87.63,87.57,87.6,732200000.0
2009-05-05 03:10:00,87.605,87.65,87.6,87.645,557200000.0
2009-05-05 03:15:00,87.65,87.66,87.595,87.605,801600000.0
2009-05-05 03:20:00,87.605,87.635,87.575,87.58,239400000.0
2009-05-05 03:25:00,87.58,87.65,87.58,87.62,380600000.0
2009-05-05 03:30:00,87.62,87.68,87.62,87.65,595000000.0
2009-05-05 03:35:00,87.65,87.65,87.615,87.615,113400000.0
2009-05-05 03:40:00,87.615,87.625,87.595,87.6,282600000.0
2009-05-05 03:45:00,87.595,87.6,87.565,87.58,220200000.0
2009-05-05 03:50:00,87.585,87.6,87.565,87.58,333800000.0
2009-05-05 03:55:00,87.575,87.585,87.55,87.565,233400000.0
2009-05-05 04:00:00,87.565,87.595,87.56,87.56,276600000.0
2009-05-05 04:05:00,87.56,87.56,87.535,87.545,232000000.0
2009-05-05 04:10:00,87.545,87.585,87.545,87.555,472000000.0
2009-05-05 04:15:00,87.55,87.59,87.545,87.585,668400000.0
2009-05-05 04:20:00,87.58,87.615,87.545,87.55,525000000.0
2009-05-05 04:25:00,87.545,87.565,87.535,87.555,248000000.0
2009-05-05 04:30:00,87.555,87.565,87.54,87.55,439000000.0
2009-05-05 04:35:00,87.55,87.57,87.535,87.565,659200000.0
2009-05-05 04:40:00,87.57,87.595,87.565,87.59,501000000.0
2009-05-05 04:45:00,87.59,87.64,87.575,87.585,660800000.0
2009-05-05 04:50:00,87.585,87.61,87.575,87.605,333800000.0
2009-05-05 04:55:00,87.6,87.61,87.57,87.59,198400000.0
2009-05-05 05:00:00,87.585,87.605,87.58,87.605,258200000.0
2009-05-05 05:05:00,87.6,87.6,87.45,87.515,500400000.0
2009-05-05 05:10:00,87.525,87.545,87.505,87.53,330400000.0
2009-05-05 05:15:00,87.525,87.53,87.515,87.52,530000000.0
2009-05-05 05:20:00,87.52,87.52,87.445,87.445,396000000.0
2009-05-05 05:25:00,87.445,87.445,87.365,87.395,936400000.0
2009-05-05 05:30:00,87.395,87.41,87.365,87.4,604400000.0
2009-05-05 05:35:00,87.4,87.405,87.385,87.385,378400000.0
2009-05-05 05:40:00,87.375,87.4,87.32,87.33,643200000.0
2009-05-05 05:45:00,87.335,87.35,87.28,87.285,716200000.0
2009-05-05 05:50:00,87.29,87.345,87.28,87.325,945800000.0
2009-05-05 05:55:00,87.325,87.36,87.315,87.325,533400000.0
2009-05-05 06:00:00,87.325,87.325,87.295,87.325,141200000.0
2009-05-05 06:05:00,87.32,87.36,87.315,87.325,175600000.0
2009-05-05 06:10:00,87.325,87.34,87.28,87.325,479200000.0
2009-05-05 06:15:00,87.325,87.45,87.31,87.45,631800000.0
2009-05-05 06:20:00,87.45,87.51,87.45,87.48,616600000.0
2009-05-05 06:25:00,87.48,87.525,87.47,87.525,224400000.0
2009-05-05 06:30:00,87.525,87.595,87.46,87.56,734800000.0
2009-05-05 06:35:00,87.565,87.605,87.555,87.595,469600000.0
2009-05-05 06:40:00,87.59,87.595,87.53,87.56,547400000.0
2009-05-05 06:45:00,87.56,87.63,87.535,87.61,403600000.0
2009-05-05 06:50:00,87.605,87.61,87.57,87.575,221200000.0
2009-05-05 06:55:00,87.575,87.575,87.41,87.46,883000000.0
2009-05-05 07:00:00,87.465,87.505,87.43,87.505,646400000.0
2009-05-05 07:05:00,87.495,87.525,87.46,87.505,346200000.0
2009-05-05 07:10:00,87.5,87.505,87.385,87.465,930600000.0
2009-05-05 07:15:00,87.465,87.465,87.39,87.395,422400000.0
2009-05-05 07:20:00,87.395,87.44,87.38,87.415,415400000.0
2009-05-05 07:25:00,87.415,87.44,87.385,87.415,422000000.0
2009-05-05 07:30:00,87.415,87.48,87.4,87.46,818400000.0
2009-05-05 07:35:00,87.465,87.475,87.435,87.455,537600000.0
2009-05-05 07:40:00,87.455,87.47,87.4,87.43,642200000.0
2009-05-05 07:45:00,87.43,87.46,87.38,87.44,812000000.0
2009-05-05 07:50:00,87.44,87.485,87.435,87.475,422600000.0
2009-05-05 07:55:00,87.475,87.5,87.45,87.48,840800000.0
2009-05-05 08:00:00,87.48,87.53,87.465,87.485,608000000.0
2009-05-05 08:05:00,87.48,87.495,87.385,87.415,560800000.0
2009-05-05 08:10:00,87.405,87.415,87.305,87.36,1162999999.0
2009-05-05 08:15:00,87.36,87.425,87.315,87.405,1314200000.0
2009-05-05 08:20:00,87.41,87.415,87.365,87.37,495000000.0
2009-05-05 08:25:00,87.37,87.385,87.32,87.335,1245800000.0
2009-05-05 08:30:00,87.33,87.465,87.33,87.36,1512800000.0
2009-05-05 08:35:00,87.355,87.4,87.295,87.3,915000000.0
2009-05-05 08:40:00,87.29,87.365,87.29,87.3,1613000000.0
2009-05-05 08:45:00,87.315,87.34,87.22,87.255,1263900000.0
2009-05-05 08:50:00,87.255,87.28,87.055,87.06,1843400000.0
2009-05-05 08:55:00,87.06,87.135,87.02,87.115,1722100000.0
2009-05-05 09:00:00,87.115,87.21,87.11,87.195,1361000000.0
2009-05-05 09:05:00,87.19,87.23,87.175,87.22,1447400000.0
2009-05-05 09:10:00,87.22,87.345,87.195,87.32,1300000000.0
2009-05-05 09:15:00,87.32,87.335,87.24,87.28,1168800000.0
2009-05-05 09:20:00,87.28,87.3,87.205,87.26,1141700000.0
2009-05-05 09:25:00,87.26,87.265,87.195,87.215,1541800000.0
2009-05-05 09:30:00,87.22,87.31,87.22,87.265,1383400000.0
2009-05-05 09:35:00,87.26,87.27,87.21,87.21,1309800000.0
2009-05-05 09:40:00,87.215,87.235,87.15,87.155,975200000.0
2009-05-05 09:45:00,87.155,87.205,87.115,87.195,1599600000.0
2009-05-05 09:50:00,87.195,87.26,87.185,87.235,1472800000.0
2009-05-05 09:55:00,87.235,87.265,87.185,87.21,1480599999.0
2009-05-05 10:00:00,87.2,87.285,87.2,87.27,1351800000.0
2009-05-05 10:05:00,87.265,87.305,87.23,87.275,1508800000.0
2009-05-05 10:10:00,87.275,87.29,87.22,87.29,1322600000.0
2009-05-05 10:15:00,87.295,87.34,87.275,87.32,1043400000.0
2009-05-05 10:20:00,87.32,87.41,87.315,87.395,1327000000.0
2009-05-05 10:25:00,87.4,87.415,87.375,87.375,636200000.0
2009-05-05 10:30:00,87.38,87.48,87.375,87.48,971000000.0
2009-05-05 10:35:00,87.475,87.505,87.435,87.485,1445800000.0
2009-05-05 10:40:00,87.485,87.545,87.455,87.46,1101600000.0
2009-05-05 10:45:00,87.46,87.48,87.405,87.475,1532600000.0
2009-05-05 10:50:00,87.47,87.535,87.445,87.525,1121000000.0
2009-05-05 10:55:00,87.525,87.595,87.515,87.52,1498800000.0
2009-05-05 11:00:00,87.52,87.69,87.52,87.69,1664200000.0
2009-05-05 11:05:00,87.685,87.72,87.6,87.63,1742200000.0
2009-05-05 11:10:00,87.63,87.675,87.585,87.615,1530800000.0
2009-05-05 11:15:00,87.615,87.63,87.58,87.585,1388800000.0
2009-05-05 11:20:00,87.59,87.615,87.54,87.565,1245200000.0
2009-05-05 11:25:00,87.565,87.69,87.555,87.675,1663600000.0
2009-05-05 11:30:00,87.675,87.7,87.64,87.665,1760400000.0
2009-05-05 11:35:00,87.665,87.69,87.615,87.615,1106200000.0
2009-05-05 11:40:00,87.615,87.69,87.61,87.655,971600000.0
2009-05-05 11:45:00,87.655,87.725,87.59,87.725,1458800000.0
2009-05-05 11:50:00,87.725,87.755,87.69,87.7,1464200000.0
2009-05-05 11:55:00,87.7,87.75,87.64,87.645,1356600000.0
2009-05-05 12:00:00,87.645,87.675,87.625,87.665,1546600000.0
2009-05-05 12:05:00,87.665,87.715,87.635,87.69,1243000000.0
2009-05-05 12:10:00,87.69,87.75,87.68,87.75,1065399999.0
2009-05-05 12:15:00,87.75,87.785,87.715,87.735,1149800000.0
2009-05-05 12:20:00,87.735,87.81,87.735,87.76,1296600000.0
2009-05-05 12:25:00,87.76,87.81,87.72,87.78,1364400000.0
2009-05-05 12:30:00,87.78,87.83,87.76,87.765,1613100000.0
2009-05-05 12:35:00,87.765,87.82,87.705,87.78,1710000000.0
2009-05-05 12:40:00,87.785,87.81,87.75,87.77,1243000000.0
2009-05-05 12:45:00,87.77,87.77,87.7,87.755,1759400000.0
2009-05-05 12:50:00,87.75,87.755,87.67,87.68,1494000000.0
2009-05-05 12:55:00,87.68,87.805,87.675,87.805,1427200000.0
2009-05-05 13:00:00,87.8,87.82,87.77,87.785,1913600000.0
2009-05-05 13:05:00,87.79,87.805,87.73,87.755,2386800001.0
2009-05-05 13:10:00,87.76,87.79,87.68,87.715,1531000000.0
2009-05-05 13:15:00,87.71,87.74,87.65,87.67,1674599999.0
2009-05-05 13:20:00,87.675,87.7,87.615,87.66,1749800000.0
2009-05-05 13:25:00,87.66,87.675,87.59,87.59,1484800000.0
2009-05-05 13:30:00,87.59,87.615,87.53,87.54,1715600001.0
2009-05-05 13:35:00,87.54,87.58,87.52,87.55,1078400000.0
2009-05-05 13:40:00,87.55,87.615,87.54,87.585,1423800000.0
2009-05-05 13:45:00,87.585,87.585,87.465,87.535,2080399999.0
2009-05-05 13:50:00,87.54,87.575,87.52,87.555,1874200000.0
2009-05-05 13:55:00,87.56,87.67,87.555,87.655,1058200000.0
2009-05-05 14:00:00,87.66,87.71,87.62,87.69,1308400000.0
2009-05-05 14:05:00,87.69,87.735,87.655,87.73,1309600000.0
2009-05-05 14:10:00,87.73,87.73,87.665,87.725,1462000000.0
2009-05-05 14:15:00,87.73,87.74,87.63,87.63,1806900000.0
2009-05-05 14:20:00,87.63,87.67,87.56,87.565,1553800000.0
2009-05-05 14:25:00,87.56,87.565,87.415,87.47,1647000000.0
2009-05-05 14:30:00,87.485,87.555,87.485,87.52,1598200000.0
2009-05-05 14:35:00,87.525,87.64,87.51,87.635,1219000000.0
2009-05-05 14:40:00,87.635,87.67,87.605,87.64,1711600000.0
2009-05-05 14:45:00,87.64,87.72,87.59,87.7,2328500000.0
2009-05-05 14:50:00,87.7,87.72,87.66,87.69,2231800000.0
2009-05-05 14:55:00,87.69,87.705,87.66,87.695,1877000000.0
2009-05-05 15:00:00,87.685,87.74,87.665,87.73,1498400000.0
2009-05-05 15:05:00,87.73,87.73,87.655,87.67,1245200000.0
2009-05-05 15:10:00,87.665,87.715,87.625,87.63,1571900000.0
2009-05-05 15:15:00,87.62,87.65,87.58,87.585,1283600000.0
2009-05-05 15:20:00,87.585,87.595,87.52,87.535,1572600000.0
2009-05-05 15:25:00,87.535,87.56,87.47,87.55,1258600000.0
2009-05-05 15:30:00,87.555,87.61,87.5,87.57,1640600000.0
2009-05-05 15:35:00,87.57,87.71,87.55,87.695,1254100000.0
2009-05-05 15:40:00,87.695,87.72,87.56,87.595,1560200000.0
2009-05-05 15:45:00,87.595,87.6,87.475,87.51,1460900000.0
2009-05-05 15:50:00,87.51,87.585,87.51,87.57,1660200001.0
2009-05-05 15:55:00,87.565,87.585,87.51,87.515,1556000000.0
2009-05-05 16:00:00,87.515,87.645,87.515,87.645,2539800000.0
2009-05-05 16:05:00,87.645,87.7,87.55,87.565,1929600000.0
2009-05-05 16:10:00,87.57,87.6,87.47,87.47,2081400000.0
2009-05-05 16:15:00,87.475,87.535,87.405,87.49,2071200000.0
2009-05-05 16:20:00,87.49,87.495,87.345,87.365,1907800000.0
2009-05-05 16:25:00,87.36,87.435,87.33,87.43,1354600000.0
2009-05-05 16:30:00,87.435,87.44,87.325,87.37,1457200000.0
2009-05-05 16:35:00,87.37,87.41,87.36,87.37,1050800000.0
2009-05-05 16:40:00,87.37,87.385,87.235,87.27,1885000000.0
2009-05-05 16:45:00,87.275,87.36,87.27,87.315,1239600000.0
2009-05-05 16:50:00,87.315,87.36,87.265,87.355,1094300000.0
2009-05-05 16:55:00,87.345,87.35,87.275,87.305,1258000000.0
2009-05-05 17:00:00,87.31,87.375,87.3,87.315,1627000000.0
2009-05-05 17:05:00,87.315,87.33,87.22,87.29,2005800000.0
2009-05-05 17:10:00,87.29,87.345,87.27,87.3,1234800000.0
2009-05-05 17:15:00,87.3,87.38,87.3,87.33,1456000000.0
2009-05-05 17:20:00,87.33,87.35,87.275,87.325,1146600000.0
2009-05-05 17:25:00,87.315,87.36,87.29,87.36,1055800000.0
2009-05-05 17:30:00,87.36,87.41,87.335,87.37,1132800000.0
2009-05-05 17:35:00,87.37,87.4,87.33,87.36,1258200000.0
2009-05-05 17:40:00,87.36,87.43,87.34,87.425,1301000000.0
2009-05-05 17:45:00,87.425,87.49,87.425,87.47,1016400000.0
2009-05-05 17:50:00,87.47,87.485,87.42,87.445,1395200000.0
2009-05-05 17:55:00,87.45,87.475,87.41,87.425,933400000.0
2009-05-05 18:00:00,87.425,87.455,87.38,87.4,1264200000.0
2009-05-05 18:05:00,87.395,87.405,87.355,87.385,1146800000.0
2009-05-05 18:10:00,87.39,87.4,87.335,87.395,1555400000.0
2009-05-05 18:15:00,87.395,87.43,87.385,87.4,1104600000.0
2009-05-05 18:20:00,87.4,87.415,87.385,87.4,535600000.0
2009-05-05 18:25:00,87.405,87.41,87.355,87.375,749200001.0
2009-05-05 18:30:00,87.375,87.385,87.33,87.335,1013400000.0
2009-05-05 18:35:00,87.33,87.34,87.275,87.315,1390200000.0
2009-05-05 18:40:00,87.315,87.325,87.28,87.32,709000000.0
2009-05-05 18:45:00,87.32,87.345,87.28,87.345,1081600000.0
2009-05-05 18:50:00,87.345,87.36,87.305,87.325,762800000.0
2009-05-05 18:55:00,87.325,87.35,87.32,87.32,705800000.0
2009-05-05 19:00:00,87.325,87.355,87.29,87.31,1707000000.0
2009-05-05 19:05:00,87.31,87.425,87.31,87.4,1235200000.0
2009-05-05 19:10:00,87.4,87.42,87.33,87.335,736800000.0
2009-05-05 19:15:00,87.335,87.34,87.26,87.29,807600000.0
2009-05-05 19:20:00,87.295,87.33,87.265,87.295,646600000.0
2009-05-05 19:25:00,87.295,87.33,87.28,87.31,1263200000.0
2009-05-05 19:30:00,87.31,87.335,87.265,87.3,1591600000.0
2009-05-05 19:35:00,87.295,87.365,87.295,87.36,606200000.0
2009-05-05 19:40:00,87.36,87.375,87.32,87.33,867400000.0
2009-05-05 19:45:00,87.335,87.375,87.31,87.36,763200000.0
2009-05-05 19:50:00,87.365,87.435,87.355,87.415,861400000.0
2009-05-05 19:55:00,87.415,87.42,87.395,87.405,501400000.0
2009-05-05 20:00:00,87.405,87.445,87.405,87.42,563400000.0
2009-05-05 20:05:00,87.42,87.47,87.4,87.47,488600000.0
2009-05-05 20:10:00,87.47,87.555,87.455,87.49,1517400000.0
2009-05-05 20:15:00,87.495,87.52,87.455,87.505,901600000.0
2009-05-05 20:20:00,87.505,87.515,87.385,87.385,982600001.0
2009-05-05 20:25:00,87.385,87.385,87.29,87.3,1543000000.0
2009-05-05 20:30:00,87.305,87.32,87.2,87.305,1967600000.0
2009-05-05 20:35:00,87.305,87.34,87.24,87.25,1022200000.0
2009-05-05 20:40:00,87.25,87.25,87.13,87.18,1876000000.0
2009-05-05 20:45:00,87.18,87.245,87.145,87.215,1399000000.0
2009-05-05 20:50:00,87.215,87.25,87.18,87.195,1074000000.0
2009-05-05 20:55:00,87.195,87.305,87.195,87.27,1036000000.0
2009-05-05 21:00:00,87.27,87.295,87.24,87.265,712800000.0
2009-05-05 21:05:00,87.265,87.32,87.26,87.265,1199200000.0
2009-05-05 21:10:00,87.265,87.31,87.18,87.205,1099200000.0
2009-05-05 21:15:00,87.2,87.26,87.18,87.245,706800000.0
2009-05-05 21:20:00,87.25,87.25,87.195,87.205,925200000.0
2009-05-05 21:25:00,87.205,87.26,87.195,87.26,1240600000.0
2009-05-05 21:30:00,87.26,87.36,87.26,87.325,1196800000.0
2009-05-05 21:35:00,87.325,87.325,87.235,87.235,734600000.0
2009-05-05 21:40:00,87.235,87.335,87.23,87.315,975200000.0
2009-05-05 21:45:00,87.32,87.35,87.31,87.34,587400000.0
2009-05-05 21:50:00,87.335,87.35,87.3,87.305,761000000.0
2009-05-05 21:55:00,87.31,87.325,87.255,87.27,557800000.0
2009-05-05 22:00:00,87.265,87.39,87.265,87.38,458400000.0
2009-05-05 22:05:00,87.38,87.385,87.295,87.325,682200000.0
2009-05-05 22:10:00,87.335,87.34,87.295,87.32,532000000.0
2009-05-05 22:15:00,87.32,87.335,87.295,87.32,477200000.0
2009-05-05 22:20:00,87.335,87.435,87.33,87.35,531200000.0
2009-05-05 22:25:00,87.35,87.425,87.315,87.4,598400000.0
2009-05-05 22:30:00,87.4,87.405,87.365,87.39,379000000.0
2009-05-05 22:35:00,87.39,87.415,87.35,87.405,411200000.0
2009-05-05 22:40:00,87.405,87.415,87.39,87.395,205600000.0
2009-05-05 22:45:00,87.395,87.42,87.385,87.405,281300000.0
2009-05-05 22:50:00,87.405,87.405,87.36,87.38,330600000.0
2009-05-05 22:55:00,87.375,87.425,87.255,87.255,578000000.0
2009-05-05 23:00:00,87.26,87.3,87.2,87.275,145400000.0
2009-05-05 23:05:00,87.275,87.31,87.25,87.265,224900000.0
2009-05-05 23:10:00,87.265,87.285,87.255,87.255,160800000.0
2009-05-05 23:15:00,87.25,87.33,87.235,87.27,329900000.0
2009-05-05 23:20:00,87.275,87.34,87.19,87.205,620700000.0
2009-05-05 23:25:00,87.205,87.24,87.185,87.24,391800000.0
2009-05-05 23:30:00,87.235,87.26,87.2,87.23,241600000.0
2009-05-05 23:35:00,87.23,87.295,87.23,87.24,332800000.0
2009-05-05 23:40:00,87.24,87.24,87.195,87.215,489800000.0
2009-05-05 23:45:00,87.21,87.255,87.18,87.225,495400000.0
2009-05-05 23:50:00,87.225,87.235,87.2,87.225,179400000.0
2009-05-05 23:55:00,87.225,87.23,87.215,87.22,274200000.0
2009-05-06 00:00:00,87.215,87.255,87.215,87.255,668000000.0
2009-05-06 00:05:00,87.25,87.25,87.22,87.24,274200000.0
2009-05-06 00:10:00,87.22,87.265,87.192,87.265,203000000.0
2009-05-06 00:15:00,87.265,87.29,87.245,87.285,290000000.0
2009-05-06 00:20:00,87.285,87.31,87.265,87.27,750200000.0
2009-05-06 00:25:00,87.275,87.295,87.249,87.295,234000000.0
2009-05-06 00:30:00,87.3,87.3,87.26,87.27,225800000.0
2009-05-06 00:35:00,87.26,87.31,87.26,87.3,280000000.0
2009-05-06 00:40:00,87.29,87.305,87.239,87.285,316000000.0
2009-05-06 00:45:00,87.285,87.295,87.278,87.295,256200000.0
2009-05-06 00:50:00,87.295,87.3,87.275,87.285,237400000.0
2009-05-06 00:55:00,87.29,87.325,87.25,87.255,511400000.0
2009-05-06 01:00:00,87.25,87.27,87.225,87.27,905600000.0
2009-05-06 01:05:00,87.27,87.295,87.245,87.28,881400000.0
2009-05-06 01:10:00,87.285,87.285,87.22,87.24,662400000.0
2009-05-06 01:15:00,87.22,87.22,87.065,87.075,1258800000.0
2009-05-06 01:20:00,87.075,87.095,87.055,87.08,859000000.0
2009-05-06 01:25:00,87.085,87.135,87.04,87.065,1152800000.0
2009-05-06 01:30:00,87.06,87.065,86.965,86.995,1319200000.0
2009-05-06 01:35:00,86.995,87.025,86.965,86.99,813000000.0
2009-05-06 01:40:00,86.99,87.045,86.975,87.045,760000000.0
2009-05-06 01:45:00,87.04,87.07,87.02,87.045,672800000.0
2009-05-06 01:50:00,87.045,87.11,87.03,87.075,891800000.0
2009-05-06 01:55:00,87.065,87.08,87.04,87.075,674000000.0
2009-05-06 02:00:00,87.07,87.07,87.0,87.045,874400000.0
2009-05-06 02:05:00,87.045,87.055,86.995,87.035,689000000.0
2009-05-06 02:10:00,87.04,87.04,86.99,87.025,491600000.0
2009-05-06 02:15:00,87.015,87.035,86.975,86.975,536400000.0
2009-05-06 02:20:00,86.975,87.005,86.92,87.0,1186000000.0
2009-05-06 02:25:00,87.005,87.01,86.91,86.935,1147600000.0
2009-05-06 02:30:00,86.935,86.985,86.935,86.96,739400000.0
2009-05-06 02:35:00,86.95,86.99,86.945,86.975,433400000.0
2009-05-06 02:40:00,86.97,86.995,86.92,86.93,756000000.0
2009-05-06 02:45:00,86.93,86.95,86.915,86.925,689600000.0
2009-05-06 02:50:00,86.93,87.005,86.93,86.975,784700000.0
2009-05-06 02:55:00,86.965,86.99,86.965,86.97,428000000.0
2009-05-06 03:00:00,86.975,86.98,86.915,86.93,756800000.0
2009-05-06 03:05:00,86.935,86.97,86.895,86.895,522800000.0
2009-05-06 03:10:00,86.895,86.915,86.77,86.83,1621600000.0
2009-05-06 03:15:00,86.825,86.825,86.64,86.66,1090000000.0
2009-05-06 03:20:00,86.655,86.7,86.585,86.655,2036000000.0
2009-05-06 03:25:00,86.665,86.74,86.65,86.69,863200000.0
2009-05-06 03:30:00,86.69,86.835,86.53,86.55,1452200000.0
2009-05-06 03:35:00,86.555,86.58,86.385,86.47,1459800000.0
2009-05-06 03:40:00,86.46,86.47,86.26,86.355,2357000000.0
2009-05-06 03:45:00,86.36,86.445,86.31,86.365,2010600000.0
2009-05-06 03:50:00,86.365,86.4,86.315,86.33,1194200000.0
2009-05-06 03:55:00,86.33,86.355,86.23,86.275,1565800000.0
2009-05-06 04:00:00,86.275,86.3,86.115,86.145,1691600000.0
2009-05-06 04:05:00,86.155,86.21,86.155,86.2,929400000.0
2009-05-06 04:10:00,86.2,86.305,86.185,86.27,1151400000.0
2009-05-06 04:15:00,86.275,86.345,86.26,86.27,1221200000.0
2009-05-06 04:20:00,86.27,86.4,86.27,86.385,659800000.0
2009-05-06 04:25:00,86.385,86.475,86.33,86.445,1997800000.0
2009-05-06 04:30:00,86.44,86.445,86.36,86.37,1666800000.0
2009-05-06 04:35:00,86.37,86.42,86.345,86.415,1111600000.0
2009-05-06 04:40:00,86.425,86.445,86.39,86.395,518800000.0
2009-05-06 04:45:00,86.4,86.445,86.38,86.445,790800000.0
2009-05-06 04:50:00,86.435,86.515,86.425,86.51,1067600000.0
2009-05-06 04:55:00,86.515,86.545,86.465,86.475,848800000.0
2009-05-06 05:00:00,86.475,86.48,86.4,86.405,940600000.0
2009-05-06 05:05:00,86.4,86.43,86.37,86.41,1419800000.0
2009-05-06 05:10:00,86.41,86.5,86.405,86.445,1509200000.0
2009-05-06 05:15:00,86.445,86.52,86.41,86.49,770400000.0
2009-05-06 05:20:00,86.49,86.53,86.475,86.475,574800000.0
2009-05-06 05:25:00,86.475,86.485,86.415,86.465,756000000.0
2009-05-06 05:30:00,86.465,86.465,86.385,86.4,474800000.0
2009-05-06 05:35:00,86.405,86.45,86.335,86.35,1018600000.0
2009-05-06 05:40:00,86.35,86.355,86.27,86.29,992400000.0
2009-05-06 05:45:00,86.29,86.33,86.27,86.3,789800000.0
2009-05-06 05:50:00,86.3,86.335,86.24,86.29,906000000.0
2009-05-06 05:55:00,86.29,86.355,86.26,86.345,1047200000.0
2009-05-06 06:00:00,86.34,86.34,86.23,86.235,692000000.0
2009-05-06 06:05:00,86.225,86.325,86.22,86.265,1192800000.0
2009-05-06 06:10:00,86.255,86.285,86.18,86.27,1652200000.0
2009-05-06 06:15:00,86.265,86.315,86.26,86.31,1074200000.0
2009-05-06 06:20:00,86.305,86.32,86.21,86.22,1093600000.0
2009-05-06 06:25:00,86.22,86.235,86.175,86.19,628200000.0
2009-05-06 06:30:00,86.165,86.19,86.12,86.155,1748400000.0
2009-05-06 06:35:00,86.155,86.22,86.105,86.2,918600000.0
2009-05-06 06:40:00,86.21,86.285,86.19,86.25,1000200000.0
2009-05-06 06:45:00,86.25,86.33,86.24,86.315,851800000.0
2009-05-06 06:50:00,86.315,86.325,86.25,86.29,1097400000.0
2009-05-06 06:55:00,86.3,86.325,86.28,86.31,818000000.0
2009-05-06 07:00:00,86.305,86.325,86.245,86.285,920600000.0
2009-05-06 07:05:00,86.285,86.3,86.26,86.265,417800000.0
2009-05-06 07:10:00,86.27,86.32,86.245,86.29,1190400000.0
2009-05-06 07:15:00,86.28,86.35,86.245,86.35,1100800000.0
2009-05-06 07:20:00,86.355,86.37,86.305,86.355,1237600000.0
2009-05-06 07:25:00,86.355,86.39,86.335,86.35,1470200000.0
2009-05-06 07:30:00,86.36,86.49,86.35,86.49,610600000.0
2009-05-06 07:35:00,86.485,86.505,86.445,86.46,1564800000.0
2009-05-06 07:40:00,86.45,86.525,86.435,86.515,1738400000.0
2009-05-06 07:45:00,86.51,86.565,86.46,86.53,1980400000.0
2009-05-06 07:50:00,86.525,86.63,86.51,86.605,1153800000.0
2009-05-06 07:55:00,86.6,86.665,86.595,86.6,1173800000.0
2009-05-06 08:00:00,86.595,86.605,86.515,86.55,991800000.0
2009-05-06 08:05:00,86.55,86.605,86.52,86.555,2084400000.0
2009-05-06 08:10:00,86.555,86.555,86.35,86.435,2425600000.0
2009-05-06 08:15:00,86.435,86.56,86.435,86.545,1248000000.0
2009-05-06 08:20:00,86.545,86.59,86.495,86.585,1772000001.0
2009-05-06 08:25:00,86.585,86.59,86.505,86.555,1867000000.0
2009-05-06 08:30:00,86.55,86.595,86.53,86.555,1812600000.0
2009-05-06 08:35:00,86.555,86.6,86.51,86.58,1690600000.0
2009-05-06 08:40:00,86.555,86.57,86.455,86.46,1572000000.0
2009-05-06 08:45:00,86.46,86.545,86.445,86.475,1586200000.0
2009-05-06 08:50:00,86.475,86.6,86.475,86.57,1397600000.0
2009-05-06 08:55:00,86.57,86.57,86.49,86.51,1807199999.0
2009-05-06 09:00:00,86.52,86.58,86.455,86.51,1419400000.0
2009-05-06 09:05:00,86.51,86.645,86.505,86.6,2088400000.0
2009-05-06 09:10:00,86.595,86.68,86.59,86.645,2368000000.0
2009-05-06 09:15:00,86.645,86.66,86.58,86.595,1611999999.0
2009-05-06 09:20:00,86.595,86.655,86.58,86.6,1597400000.0
2009-05-06 09:25:00,86.6,86.62,86.56,86.615,1542800000.0
2009-05-06 09:30:00,86.615,86.665,86.58,86.645,1930000000.0
2009-05-06 09:35:00,86.645,86.695,86.62,86.695,1685800000.0
2009-05-06 09:40:00,86.69,86.725,86.665,86.685,1716399998.0
2009-05-06 09:45:00,86.685,86.83,86.685,86.79,1753600000.0
2009-05-06 09:50:00,86.795,86.85,86.79,86.84,1189600000.0
2009-05-06 09:55:00,86.835,86.89,86.815,86.855,1594000000.0
2009-05-06 10:00:00,86.84,86.955,86.84,86.94,2491200001.0
2009-05-06 10:05:00,86.94,86.965,86.895,86.94,1452400000.0
2009-05-06 10:10:00,86.945,87.005,86.945,86.96,1758200000.0
2009-05-06 10:15:00,86.96,86.98,86.9,86.98,1593000000.0
2009-05-06 10:20:00,86.98,87.07,86.945,86.95,1806800000.0
2009-05-06 10:25:00,86.94,86.98,86.895,86.98,1925100003.0
2009-05-06 10:30:00,86.98,87.005,86.94,86.975,1310300000.0
2009-05-06 10:35:00,86.975,86.99,86.88,86.88,1583300000.0
2009-05-06 10:40:00,86.875,86.92,86.845,86.885,2014200000.0
2009-05-06 10:45:00,86.885,86.905,86.87,86.89,1101800000.0
2009-05-06 10:50:00,86.9,86.945,86.88,86.94,1572600000.0
2009-05-06 10:55:00,86.94,86.99,86.89,86.89,1884800000.0
2009-05-06 11:00:00,86.89,86.985,86.845,86.86,2180600000.0
2009-05-06 11:05:00,86.86,86.885,86.79,86.885,1988000000.0
2009-05-06 11:10:00,86.885,86.92,86.815,86.85,1781800000.0
2009-05-06 11:15:00,86.85,86.895,86.83,86.855,1258000000.0
2009-05-06 11:20:00,86.87,86.92,86.82,86.835,1621400000.0
2009-05-06 11:25:00,86.83,86.86,86.785,86.8,1855000000.0
2009-05-06 11:30:00,86.795,86.845,86.77,86.805,1276000000.0
2009-05-06 11:35:00,86.805,86.845,86.775,86.805,1285400000.0
2009-05-06 11:40:00,86.8,86.86,86.795,86.855,1139599999.0
2009-05-06 11:45:00,86.855,86.89,86.78,86.795,1403400000.0
2009-05-06 11:50:00,86.795,86.83,86.77,86.795,1466200000.0
2009-05-06 11:55:00,86.805,86.905,86.705,86.775,2255200000.0
2009-05-06 12:00:00,86.77,86.805,86.71,86.745,1386800000.0
2009-05-06 12:05:00,86.745,86.765,86.675,86.695,1924600000.0
2009-05-06 12:10:00,86.695,86.745,86.675,86.715,1636400000.0
2009-05-06 12:15:00,86.715,86.765,86.71,86.765,891600000.0
2009-05-06 12:20:00,86.765,86.785,86.745,86.77,1099000000.0
2009-05-06 12:25:00,86.77,86.85,86.76,86.805,1960000000.0
2009-05-06 12:30:00,86.815,86.86,86.775,86.815,1359600000.0
2009-05-06 12:35:00,86.8,86.875,86.78,86.85,1044800000.0
2009-05-06 12:40:00,86.85,86.86,86.785,86.835,1239400000.0
2009-05-06 12:45:00,86.835,86.845,86.79,86.82,1268200000.0
2009-05-06 12:50:00,86.82,86.845,86.77,86.785,1674000000.0
2009-05-06 12:55:00,86.8,86.825,86.775,86.8,1243400000.0
2009-05-06 13:00:00,86.805,86.83,86.67,86.67,1379000000.0
2009-05-06 13:05:00,86.675,86.7,86.645,86.645,1248200000.0
2009-05-06 13:10:00,86.645,86.65,86.52,86.54,1506400000.0
2009-05-06 13:15:00,86.54,86.575,86.48,86.54,1106900000.0
2009-05-06 13:20:00,86.545,86.67,86.54,86.625,1288000000.0
2009-05-06 13:25:00,86.625,86.645,86.59,86.615,1800599999.0
2009-05-06 13:30:00,86.615,86.63,86.59,86.63,1032400000.0
2009-05-06 13:35:00,86.62,86.69,86.585,86.69,1028200000.0
2009-05-06 13:40:00,86.69,86.815,86.655,86.775,1506600000.0
2009-05-06 13:45:00,86.77,86.795,86.755,86.79,1370000000.0
2009-05-06 13:50:00,86.795,86.885,86.79,86.83,1084000000.0
2009-05-06 13:55:00,86.83,86.9,86.825,86.875,1089600000.0
2009-05-06 14:00:00,86.875,86.94,86.83,86.925,1526200000.0
2009-05-06 14:05:00,86.925,86.95,86.9,86.905,1442400000.0
2009-05-06 14:10:00,86.895,86.95,86.85,86.88,1265600000.0
2009-05-06 14:15:00,86.885,87.405,86.87,87.225,1864600000.0
2009-05-06 14:20:00,87.23,87.535,87.22,87.445,2356900000.0
2009-05-06 14:25:00,87.445,87.505,87.37,87.405,2630800000.0
2009-05-06 14:30:00,87.41,87.65,87.4,87.565,2309600000.0
2009-05-06 14:35:00,87.605,87.645,87.515,87.54,1971200000.0
2009-05-06 14:40:00,87.545,87.595,87.49,87.585,2335600000.0
2009-05-06 14:45:00,87.59,87.645,87.44,87.445,2167300000.0
2009-05-06 14:50:00,87.46,87.565,87.455,87.505,1965400000.0
2009-05-06 14:55:00,87.505,87.55,87.39,87.405,2028000000.0
2009-05-06 15:00:00,87.405,87.49,87.405,87.45,1537800000.0
2009-05-06 15:05:00,87.45,87.48,87.39,87.445,1970300001.0
2009-05-06 15:10:00,87.445,87.46,87.37,87.38,2075199999.0
2009-05-06 15:15:00,87.38,87.485,87.37,87.39,1961200000.0
2009-05-06 15:20:00,87.385,87.4,87.335,87.385,2213200000.0
2009-05-06 15:25:00,87.385,87.47,87.37,87.415,1587400000.0
2009-05-06 15:30:00,87.42,87.425,87.355,87.355,1470000000.0
2009-05-06 15:35:00,87.36,87.395,87.325,87.34,1861000000.0
2009-05-06 15:40:00,87.34,87.37,87.305,87.33,2162000000.0
2009-05-06 15:45:00,87.33,87.34,87.255,87.275,1683000000.0
2009-05-06 15:50:00,87.275,87.36,87.23,87.26,1362300000.0
2009-05-06 15:55:00,87.265,87.295,87.18,87.19,1390800000.0
2009-05-06 16:00:00,87.19,87.22,87.06,87.095,1791900000.0
2009-05-06 16:05:00,87.11,87.11,86.885,86.97,2653900001.0
2009-05-06 16:10:00,86.97,87.075,86.945,87.06,1967200000.0
2009-05-06 16:15:00,87.06,87.06,86.97,86.995,1572600000.0
2009-05-06 16:20:00,87.0,87.02,86.825,86.865,1409600000.0
2009-05-06 16:25:00,86.865,86.91,86.81,86.825,1537400000.0
2009-05-06 16:30:00,86.82,86.925,86.82,86.915,1412800002.0
2009-05-06 16:35:00,86.915,86.985,86.915,86.955,1147200000.0
2009-05-06 16:40:00,86.95,86.985,86.92,86.92,1113200000.0
2009-05-06 16:45:00,86.925,86.985,86.91,86.945,1109000000.0
2009-05-06 16:50:00,86.95,86.995,86.91,86.96,1481800001.0
2009-05-06 16:55:00,86.975,87.055,86.945,87.015,1180700000.0
2009-05-06 17:00:00,87.015,87.1,87.005,87.075,1553800000.0
2009-05-06 17:05:00,87.075,87.085,86.945,87.02,1693900000.0
2009-05-06 17:10:00,87.025,87.055,86.97,87.045,1712600000.0
2009-05-06 17:15:00,87.045,87.045,86.915,86.92,1914600000.0
2009-05-06 17:20:00,86.915,86.96,86.86,86.905,1762000000.0
2009-05-06 17:25:00,86.905,87.005,86.865,87.005,1798800000.0
2009-05-06 17:30:00,87.005,87.035,86.94,86.99,1526400000.0
2009-05-06 17:35:00,87.0,87.07,86.97,87.06,1465400000.0
2009-05-06 17:40:00,87.065,87.09,87.03,87.035,1476200000.0
2009-05-06 17:45:00,87.05,87.08,87.005,87.025,1232200000.0
2009-05-06 17:50:00,87.035,87.145,87.02,87.07,1325800000.0
2009-05-06 17:55:00,87.07,87.15,87.035,87.145,947600000.0
2009-05-06 18:00:00,87.14,87.16,87.07,87.095,744400000.0
2009-05-06 18:05:00,87.1,87.125,87.07,87.09,531800000.0
2009-05-06 18:10:00,87.1,87.155,87.085,87.09,859300000.0
2009-05-06 18:15:00,87.09,87.1,86.82,86.925,2313600002.0
2009-05-06 18:20:00,86.935,86.94,86.895,86.905,1439000000.0
2009-05-06 18:25:00,86.905,86.945,86.885,86.945,1041400000.0
2009-05-06 18:30:00,86.945,86.97,86.91,86.935,906400000.0
2009-05-06 18:35:00,86.94,86.96,86.9,86.91,664000000.0
2009-05-06 18:40:00,86.91,86.915,86.86,86.915,626600000.0
2009-05-06 18:45:00,86.915,86.975,86.915,86.965,969200000.0
2009-05-06 18:50:00,86.965,87.055,86.965,87.01,1119600000.0
2009-05-06 18:55:00,87.01,87.035,86.88,86.905,929800000.0
2009-05-06 19:00:00,86.9,87.03,86.865,86.985,1337400000.0
2009-05-06 19:05:00,86.985,86.995,86.855,86.895,1351400000.0
2009-05-06 19:10:00,86.895,86.895,86.77,86.775,1180000000.0
2009-05-06 19:15:00,86.775,86.775,86.67,86.67,1169000000.0
2009-05-06 19:20:00,86.675,86.83,86.675,86.81,1609600001.0
2009-05-06 19:25:00,86.81,86.835,86.655,86.655,1162600000.0
2009-05-06 19:30:00,86.65,86.76,86.625,86.725,1449600000.0
2009-05-06 19:35:00,86.745,86.755,86.67,86.68,912000000.0
2009-05-06 19:40:00,86.68,86.755,86.65,86.735,1169400000.0
2009-05-06 19:45:00,86.73,86.785,86.705,86.73,1076600000.0
2009-05-06 19:50:00,86.73,86.92,86.72,86.86,1274200000.0
2009-05-06 19:55:00,86.86,86.89,86.805,86.865,1079200000.0
2009-05-06 20:00:00,86.865,86.94,86.86,86.86,1007000000.0
2009-05-06 20:05:00,86.87,86.915,86.85,86.855,533800000.0
2009-05-06 20:10:00,86.855,86.88,86.82,86.83,1000800000.0
2009-05-06 20:15:00,86.84,86.88,86.78,86.785,873200000.0
2009-05-06 20:20:00,86.785,86.875,86.785,86.86,1269800000.0
2009-05-06 20:25:00,86.855,86.945,86.845,86.925,901600000.0
2009-05-06 20:30:00,86.925,86.995,86.875,86.89,1295200000.0
2009-05-06 20:35:00,86.885,86.94,86.865,86.92,725600000.0
2009-05-06 20:40:00,86.93,86.935,86.81,86.845,798200000.0
2009-05-06 20:45:00,86.85,86.91,86.825,86.895,857800000.0
2009-05-06 20:50:00,86.895,86.915,86.84,86.915,855800000.0
2009-05-06 20:55:00,86.915,86.96,86.9,86.94,1032600000.0
2009-05-06 21:00:00,86.94,86.96,86.9,86.915,636400000.0
2009-05-06 21:05:00,86.92,86.93,86.865,86.915,654200000.0
2009-05-06 21:10:00,86.915,86.94,86.9,86.91,610200000.0
2009-05-06 21:15:00,86.905,86.915,86.805,86.805,836000000.0
2009-05-06 21:20:00,86.805,86.815,86.715,86.725,1132000000.0
2009-05-06 21:25:00,86.725,86.78,86.69,86.775,759000000.0
2009-05-06 21:30:00,86.775,86.82,86.735,86.79,629600000.0
2009-05-06 21:35:00,86.8,86.82,86.735,86.745,675400000.0
2009-05-06 21:40:00,86.745,86.84,86.745,86.815,872000000.0
2009-05-06 21:45:00,86.815,86.835,86.785,86.805,1056000000.0
2009-05-06 21:50:00,86.805,86.86,86.785,86.795,1273800000.0
2009-05-06 21:55:00,86.795,86.83,86.79,86.825,705400000.0
2009-05-06 22:00:00,86.82,86.855,86.795,86.845,518400000.0
2009-05-06 22:05:00,86.845,86.87,86.815,86.87,570200000.0
2009-05-06 22:10:00,86.87,86.885,86.855,86.875,457400000.0
2009-05-06 22:15:00,86.88,86.89,86.82,86.88,265400000.0
2009-05-06 22:20:00,86.88,86.89,86.821,86.87,269400000.0
2009-05-06 22:25:00,86.87,86.88,86.845,86.865,204400000.0
2009-05-06 22:30:00,86.865,86.875,86.845,86.85,300400000.0
2009-05-06 22:35:00,86.85,86.85,86.83,86.835,172200000.0
2009-05-06 22:40:00,86.83,86.83,86.795,86.81,443000000.0
2009-05-06 22:45:00,86.815,86.84,86.8,86.81,443800000.0
2009-05-06 22:50:00,86.81,86.85,86.78,86.85,473200000.0
2009-05-06 22:55:00,86.85,86.885,86.82,86.885,330600000.0
2009-05-06 23:00:00,86.89,86.895,86.795,86.89,128200000.0
2009-05-06 23:05:00,86.895,86.9,86.845,86.865,250400000.0
2009-05-06 23:10:00,86.865,86.88,86.845,86.875,204400000.0
2009-05-06 23:15:00,86.875,86.875,86.83,86.87,187800000.0
2009-05-06 23:20:00,86.87,86.895,86.845,86.845,174800000.0
2009-05-06 23:25:00,86.845,86.87,86.825,86.87,134400000.0
2009-05-06 23:30:00,86.9,86.9,86.805,86.82,147000000.0
2009-05-06 23:35:00,86.825,86.845,86.805,86.83,232400000.0
2009-05-06 23:40:00,86.83,86.835,86.805,86.805,82000000.0
2009-05-06 23:45:00,86.8,86.82,86.785,86.82,118200000.0
2009-05-06 23:50:00,86.825,86.87,86.82,86.855,253000000.0
2009-05-06 23:55:00,86.855,86.885,86.81,86.845,415600000.0
2009-05-07 00:00:00,86.85,86.855,86.815,86.84,390200000.0
2009-05-07 00:05:00,86.84,86.905,86.835,86.87,731900000.0
2009-05-07 00:10:00,86.87,86.875,86.775,86.8,923200000.0
2009-05-07 00:15:00,86.805,86.805,86.75,86.77,361000000.0
2009-05-07 00:20:00,86.77,86.805,86.755,86.755,415200000.0
2009-05-07 00:25:00,86.755,86.78,86.73,86.745,403400000.0
2009-05-07 00:30:00,86.765,86.78,86.67,86.7,743700000.0
2009-05-07 00:35:00,86.7,86.75,86.69,86.74,316600000.0
2009-05-07 00:40:00,86.74,86.79,86.73,86.75,434600000.0
2009-05-07 00:45:00,86.75,86.78,86.745,86.775,357200000.0
2009-05-07 00:50:00,86.775,86.8,86.76,86.77,210600000.0
2009-05-07 00:55:00,86.77,86.825,86.77,86.825,240800000.0
2009-05-07 01:00:00,86.83,86.85,86.815,86.85,280200000.0
2009-05-07 01:05:00,86.845,86.875,86.83,86.855,350600000.0
2009-05-07 01:10:00,86.86,86.905,86.86,86.905,424200000.0
2009-05-07 01:15:00,86.93,86.965,86.915,86.93,491600000.0
2009-05-07 01:20:00,86.93,86.93,86.825,86.83,479000000.0
2009-05-07 01:25:00,86.83,86.86,86.805,86.845,423000000.0
2009-05-07 01:30:00,86.845,86.89,86.82,86.835,357600000.0
2009-05-07 01:35:00,86.835,86.86,86.82,86.835,472600000.0
2009-05-07 01:40:00,86.835,86.895,86.835,86.895,415000000.0
2009-05-07 01:45:00,86.9,86.92,86.865,86.915,847600000.0
2009-05-07 01:50:00,86.915,86.925,86.89,86.905,546800000.0
2009-05-07 01:55:00,86.91,86.945,86.89,86.92,519400000.0
2009-05-07 02:00:00,86.92,87.055,86.915,87.035,1139400000.0
2009-05-07 02:05:00,87.035,87.09,87.01,87.055,1644200000.0
2009-05-07 02:10:00,87.06,87.105,87.015,87.07,1613200000.0
2009-05-07 02:15:00,87.07,87.07,87.035,87.045,1113400002.0
2009-05-07 02:20:00,87.045,87.145,87.035,87.125,911600000.0
2009-05-07 02:25:00,87.11,87.11,86.995,87.085,1314800000.0
2009-05-07 02:30:00,87.085,87.09,86.925,86.93,877000000.0
2009-05-07 02:35:00,86.93,86.985,86.865,86.915,1327800000.0
2009-05-07 02:40:00,86.925,86.96,86.905,86.92,999800000.0
2009-05-07 02:45:00,86.92,86.94,86.86,86.875,913400000.0
2009-05-07 02:50:00,86.87,86.91,86.835,86.845,1289200000.0
2009-05-07 02:55:00,86.845,86.875,86.785,86.86,1457200000.0
2009-05-07 03:00:00,86.865,86.87,86.8,86.84,1992200000.0
2009-05-07 03:05:00,86.84,86.87,86.825,86.865,988400000.0
2009-05-07 03:10:00,86.86,86.93,86.86,86.93,732800000.0
2009-05-07 03:15:00,86.93,86.93,86.78,86.78,1073000000.0
2009-05-07 03:20:00,86.78,86.835,86.765,86.8,985600000.0
2009-05-07 03:25:00,86.8,86.88,86.795,86.86,761000000.0
2009-05-07 03:30:00,86.86,87.09,86.86,87.09,1191600000.0
2009-05-07 03:35:00,87.095,87.15,86.97,86.98,1749600000.0
2009-05-07 03:40:00,86.985,87.03,86.935,86.975,2018800000.0
2009-05-07 03:45:00,86.975,87.02,86.93,87.015,1060200000.0
2009-05-07 03:50:00,87.01,87.055,86.99,87.03,924200000.0
2009-05-07 03:55:00,87.03,87.06,87.01,87.055,716400000.0
2009-05-07 04:00:00,87.055,87.11,87.0,87.015,1251800000.0
2009-05-07 04:05:00,87.015,87.055,86.96,87.03,543400000.0
2009-05-07 04:10:00,87.03,87.03,86.98,86.995,385200000.0
2009-05-07 04:15:00,86.99,86.995,86.95,86.97,896000000.0
2009-05-07 04:20:00,86.965,87.07,86.93,86.945,936800000.0
2009-05-07 04:25:00,86.945,87.01,86.93,86.97,978200000.0
2009-05-07 04:30:00,86.97,86.985,86.905,86.95,762400000.0
2009-05-07 04:35:00,86.945,86.95,86.905,86.95,716000000.0
2009-05-07 04:40:00,86.95,86.99,86.94,86.965,481200000.0
2009-05-07 04:45:00,86.97,86.97,86.91,86.92,939200000.0
2009-05-07 04:50:00,86.915,86.935,86.835,86.87,756800000.0
2009-05-07 04:55:00,86.87,86.88,86.835,86.85,694800000.0
2009-05-07 05:00:00,86.86,86.86,86.8,86.84,581000000.0
2009-05-07 05:05:00,86.84,86.845,86.765,86.825,814800000.0
2009-05-07 05:10:00,86.825,86.85,86.815,86.845,537000000.0
2009-05-07 05:15:00,86.845,86.87,86.795,86.8,517000000.0
2009-05-07 05:20:00,86.79,86.83,86.79,86.815,294800000.0
2009-05-07 05:25:00,86.835,86.835,86.795,86.795,440800000.0
2009-05-07 05:30:00,86.795,86.81,86.7,86.71,1279000000.0
2009-05-07 05:35:00,86.71,86.78,86.71,86.725,1170800000.0
2009-05-07 05:40:00,86.74,86.78,86.695,86.73,830600000.0
2009-05-07 05:45:00,86.73,86.735,86.68,86.7,761800000.0
2009-05-07 05:50:00,86.695,86.7,86.635,86.645,705800000.0
2009-05-07 05:55:00,86.65,86.655,86.63,86.64,488000000.0
2009-05-07 06:00:00,86.64,86.695,86.61,86.67,752400000.0
2009-05-07 06:05:00,86.68,86.78,86.67,86.73,984000000.0
2009-05-07 06:10:00,86.725,86.755,86.69,86.73,1151200000.0
2009-05-07 06:15:00,86.73,86.755,86.71,86.745,506200000.0
2009-05-07 06:20:00,86.745,86.745,86.675,86.7,1069600000.0
2009-05-07 06:25:00,86.695,86.765,86.67,86.74,1003200000.0
2009-05-07 06:30:00,86.74,86.785,86.725,86.755,1049600000.0
2009-05-07 06:35:00,86.77,86.815,86.76,86.81,1099800000.0
2009-05-07 06:40:00,86.805,86.855,86.79,86.85,782400000.0
2009-05-07 06:45:00,86.845,86.905,86.835,86.89,622600000.0
2009-05-07 06:50:00,86.89,86.89,86.795,86.795,760600000.0
2009-05-07 06:55:00,86.795,86.82,86.755,86.82,505400000.0
2009-05-07 07:00:00,86.82,86.82,86.695,86.72,1065200001.0
2009-05-07 07:05:00,86.72,86.735,86.685,86.72,672400000.0
2009-05-07 07:10:00,86.72,86.755,86.715,86.735,1153400000.0
2009-05-07 07:15:00,86.735,86.775,86.72,86.77,930400000.0
2009-05-07 07:20:00,86.77,86.825,86.77,86.775,1694200000.0
2009-05-07 07:25:00,86.775,86.82,86.75,86.76,1194400000.0
2009-05-07 07:30:00,86.755,86.81,86.755,86.775,1330600000.0
2009-05-07 07:35:00,86.775,86.87,86.76,86.815,1345600000.0
2009-05-07 07:40:00,86.82,86.885,86.82,86.845,799000000.0
2009-05-07 07:45:00,86.845,86.915,86.845,86.88,1422600000.0
2009-05-07 07:50:00,86.88,86.895,86.805,86.81,1199000000.0
2009-05-07 07:55:00,86.81,86.9,86.8,86.9,874400000.0
2009-05-07 08:00:00,86.86,86.94,86.835,86.94,2071600000.0
2009-05-07 08:05:00,86.935,86.97,86.785,86.81,1875400000.0
2009-05-07 08:10:00,86.81,86.86,86.745,86.79,1469600000.0
2009-05-07 08:15:00,86.81,86.9,86.79,86.79,1681600001.0
2009-05-07 08:20:00,86.79,86.83,86.75,86.8,1321400000.0
2009-05-07 08:25:00,86.8,86.8,86.72,86.73,1320200000.0
2009-05-07 08:30:00,86.725,86.84,86.71,86.835,1270800000.0
2009-05-07 08:35:00,86.83,86.85,86.735,86.77,1354600000.0
2009-05-07 08:40:00,86.77,86.825,86.76,86.78,1486400000.0
2009-05-07 08:45:00,86.785,86.845,86.775,86.805,1092600000.0
2009-05-07 08:50:00,86.795,86.835,86.715,86.72,1400400000.0
2009-05-07 08:55:00,86.72,86.785,86.695,86.74,1524200000.0
2009-05-07 09:00:00,86.735,86.765,86.55,86.605,1998600000.0
2009-05-07 09:05:00,86.605,86.62,86.515,86.555,2031200001.0
2009-05-07 09:10:00,86.55,86.63,86.55,86.61,1549800000.0
2009-05-07 09:15:00,86.61,86.74,86.61,86.71,1672400000.0
2009-05-07 09:20:00,86.71,86.725,86.695,86.705,1147400000.0
2009-05-07 09:25:00,86.705,86.73,86.635,86.64,1572400000.0
2009-05-07 09:30:00,86.645,86.735,86.62,86.705,1575600001.0
2009-05-07 09:35:00,86.705,86.785,86.7,86.73,1594600000.0
2009-05-07 09:40:00,86.73,86.75,86.66,86.67,2178000000.0
2009-05-07 09:45:00,86.67,86.685,86.595,86.62,1454000000.0
2009-05-07 09:50:00,86.615,86.665,86.58,86.595,1628200000.0
2009-05-07 09:55:00,86.595,86.735,86.585,86.73,1679800000.0
2009-05-07 10:00:00,86.73,86.735,86.67,86.7,1777600000.0
2009-05-07 10:05:00,86.71,86.75,86.675,86.675,1354400000.0
2009-05-07 10:10:00,86.675,86.725,86.67,86.705,1504000000.0
2009-05-07 10:15:00,86.705,86.85,86.705,86.84,1778800000.0
2009-05-07 10:20:00,86.845,86.875,86.775,86.855,1309000000.0
2009-05-07 10:25:00,86.845,86.875,86.8,86.805,972800000.0
2009-05-07 10:30:00,86.805,86.845,86.775,86.825,1173200000.0
2009-05-07 10:35:00,86.83,86.855,86.785,86.825,1741000000.0
2009-05-07 10:40:00,86.825,86.86,86.78,86.795,1470800000.0
2009-05-07 10:45:00,86.8,86.835,86.765,86.835,1830200000.0
2009-05-07 10:50:00,86.835,86.905,86.8,86.85,1775000000.0
2009-05-07 10:55:00,86.85,86.99,86.845,86.965,1675200000.0
2009-05-07 11:00:00,86.965,87.12,86.95,87.075,1987800000.0
2009-05-07 11:05:00,87.075,87.135,87.03,87.08,1796200000.0
2009-05-07 11:10:00,87.08,87.145,87.06,87.08,2066600000.0
2009-05-07 11:15:00,87.08,87.12,87.04,87.12,1565400000.0
2009-05-07 11:20:00,87.12,87.285,87.12,87.215,2035600000.0
2009-05-07 11:25:00,87.215,87.255,87.14,87.175,1716600000.0
2009-05-07 11:30:00,87.175,87.285,87.15,87.285,1940800000.0
2009-05-07 11:35:00,87.295,87.355,87.27,87.285,2072000000.0
2009-05-07 11:40:00,87.285,87.465,87.285,87.42,1924600000.0
2009-05-07 11:45:00,87.425,87.445,87.33,87.34,1652600000.0
2009-05-07 11:50:00,87.34,87.35,87.29,87.335,1632000000.0
2009-05-07 11:55:00,87.335,87.37,87.31,87.315,1572200000.0
2009-05-07 12:00:00,87.315,87.455,87.315,87.42,1844200000.0
2009-05-07 12:05:00,87.42,87.455,87.39,87.42,1724000000.0
2009-05-07 12:10:00,87.42,87.425,87.27,87.31,1813600000.0
2009-05-07 12:15:00,87.305,87.34,87.29,87.29,1628800000.0
2009-05-07 12:20:00,87.29,87.345,87.285,87.335,1246800000.0
2009-05-07 12:25:00,87.33,87.335,87.265,87.31,1076400000.0
2009-05-07 12:30:00,87.31,87.325,87.24,87.315,1576200000.0
2009-05-07 12:35:00,87.315,87.385,87.3,87.36,1355600001.0
2009-05-07 12:40:00,87.365,87.365,87.26,87.315,1114400000.0
2009-05-07 12:45:00,87.315,87.365,87.305,87.36,959000000.0
2009-05-07 12:50:00,87.35,87.36,87.29,87.315,1816600000.0
2009-05-07 12:55:00,87.305,87.36,87.25,87.31,1978200001.0
2009-05-07 13:00:00,87.31,87.375,87.245,87.305,2022500000.0
2009-05-07 13:05:00,87.305,87.405,87.28,87.395,1683400000.0
2009-05-07 13:10:00,87.395,87.455,87.37,87.42,1723000000.0
2009-05-07 13:15:00,87.42,87.42,87.33,87.395,1719800000.0
2009-05-07 13:20:00,87.38,87.47,87.29,87.3,1585200000.0
2009-05-07 13:25:00,87.3,87.38,87.25,87.335,1932600000.0
2009-05-07 13:30:00,87.325,87.375,87.295,87.325,1925200000.0
2009-05-07 13:35:00,87.32,87.41,87.315,87.36,1986200000.0
2009-05-07 13:40:00,87.355,87.375,87.315,87.325,1602200000.0
2009-05-07 13:45:00,87.325,87.6,87.32,87.57,2113699999.0
2009-05-07 13:50:00,87.565,87.6,87.515,87.56,1710599999.0
2009-05-07 13:55:00,87.575,87.6,87.455,87.505,2229600000.0
2009-05-07 14:00:00,87.5,87.515,87.415,87.47,1930700000.0
2009-05-07 14:05:00,87.46,87.57,87.45,87.475,2743800000.0
2009-05-07 14:10:00,87.475,87.525,87.435,87.49,1800399999.0
2009-05-07 14:15:00,87.495,87.545,87.485,87.52,2100399999.0
2009-05-07 14:20:00,87.52,87.535,87.34,87.38,2246999999.0
2009-05-07 14:25:00,87.38,87.45,87.38,87.41,1766800000.0
2009-05-07 14:30:00,87.405,87.5,87.31,87.425,1761999999.0
2009-05-07 14:35:00,87.425,87.545,87.115,87.335,1955800000.0
2009-05-07 14:40:00,87.345,87.52,87.325,87.4,2384600002.0
2009-05-07 14:45:00,87.4,87.725,87.385,87.645,2009499999.0
2009-05-07 14:50:00,87.65,87.75,87.615,87.66,1693600000.0
2009-05-07 14:55:00,87.665,87.78,87.51,87.62,2025300001.0
2009-05-07 15:00:00,87.62,87.805,87.615,87.785,1930600001.0
2009-05-07 15:05:00,87.76,87.87,87.71,87.74,1970600000.0
2009-05-07 15:10:00,87.765,87.86,87.735,87.84,2082600000.0
2009-05-07 15:15:00,87.845,87.845,87.74,87.75,2315600000.0
2009-05-07 15:20:00,87.745,87.83,87.7,87.76,1588900000.0
2009-05-07 15:25:00,87.75,87.875,87.745,87.815,1807400000.0
2009-05-07 15:30:00,87.815,88.03,87.815,87.97,1679900000.0
2009-05-07 15:35:00,87.97,88.03,87.93,87.945,1683800000.0
2009-05-07 15:40:00,87.94,88.075,87.845,88.045,2173300000.0
2009-05-07 15:45:00,88.045,88.12,87.875,87.905,2241799998.0
2009-05-07 15:50:00,87.88,87.91,87.77,87.78,2194500000.0
2009-05-07 15:55:00,87.78,87.905,87.775,87.83,2249600000.0
2009-05-07 16:00:00,87.815,87.855,87.75,87.75,1863000000.0
2009-05-07 16:05:00,87.75,87.755,87.6,87.66,1950900001.0
2009-05-07 16:10:00,87.66,87.68,87.575,87.6,2596000000.0
2009-05-07 16:15:00,87.6,87.715,87.545,87.68,1921200000.0
2009-05-07 16:20:00,87.685,87.715,87.595,87.62,1579400000.0
2009-05-07 16:25:00,87.62,87.635,87.545,87.56,1775200000.0
2009-05-07 16:30:00,87.56,87.665,87.51,87.625,1181600000.0
2009-05-07 16:35:00,87.62,87.68,87.58,87.675,950400000.0
2009-05-07 16:40:00,87.67,87.67,87.62,87.645,763600000.0
2009-05-07 16:45:00,87.65,87.8,87.625,87.795,1611800000.0
2009-05-07 16:50:00,87.795,87.805,87.7,87.75,1613200000.0
2009-05-07 16:55:00,87.755,87.755,87.615,87.67,2031200000.0
2009-05-07 17:00:00,87.67,87.715,87.635,87.64,1109300000.0
2009-05-07 17:05:00,87.645,87.69,87.61,87.675,973000000.0
2009-05-07 17:10:00,87.675,87.675,87.495,87.5,1572400000.0
2009-05-07 17:15:00,87.5,87.63,87.495,87.61,1289200000.0
2009-05-07 17:20:00,87.61,87.635,87.505,87.58,1226800001.0
2009-05-07 17:25:00,87.58,87.71,87.565,87.685,1106000000.0
2009-05-07 17:30:00,87.685,87.75,87.64,87.72,1630400000.0
2009-05-07 17:35:00,87.72,87.74,87.6,87.725,1584200000.0
2009-05-07 17:40:00,87.725,87.785,87.71,87.71,1625800000.0
2009-05-07 17:45:00,87.71,87.73,87.675,87.685,992800000.0
2009-05-07 17:50:00,87.685,87.77,87.675,87.735,1345000000.0
2009-05-07 17:55:00,87.735,87.79,87.715,87.755,675800000.0
2009-05-07 18:00:00,87.755,87.795,87.74,87.755,1374000000.0
2009-05-07 18:05:00,87.755,87.78,87.73,87.78,959400000.0
2009-05-07 18:10:00,87.775,87.775,87.655,87.67,771200000.0
2009-05-07 18:15:00,87.68,87.73,87.665,87.73,1278800000.0
2009-05-07 18:20:00,87.735,87.765,87.715,87.745,834200000.0
2009-05-07 18:25:00,87.745,87.745,87.695,87.715,766700000.0
2009-05-07 18:30:00,87.71,87.76,87.66,87.75,1003800000.0
2009-05-07 18:35:00,87.75,87.76,87.71,87.745,674800000.0
2009-05-07 18:40:00,87.745,87.81,87.745,87.745,1050600000.0
2009-05-07 18:45:00,87.745,87.81,87.725,87.775,550200000.0
2009-05-07 18:50:00,87.775,87.775,87.7,87.73,717400000.0
2009-05-07 18:55:00,87.74,87.76,87.725,87.735,368000000.0
2009-05-07 19:00:00,87.735,87.77,87.71,87.76,1663000000.0
2009-05-07 19:05:00,87.76,87.78,87.685,87.78,974000000.0
2009-05-07 19:10:00,87.775,87.8,87.635,87.675,958800000.0
2009-05-07 19:15:00,87.675,87.7,87.655,87.7,1018000000.0
2009-05-07 19:20:00,87.7,87.74,87.665,87.69,819400000.0
2009-05-07 19:25:00,87.695,87.715,87.64,87.655,778600000.0
2009-05-07 19:30:00,87.66,87.67,87.625,87.635,626800000.0
2009-05-07 19:35:00,87.635,87.66,87.58,87.615,1140400000.0
2009-05-07 19:40:00,87.6,87.655,87.575,87.61,1264600000.0
2009-05-07 19:45:00,87.625,87.655,87.6,87.63,927600000.0
2009-05-07 19:50:00,87.63,87.645,87.545,87.565,1083400000.0
2009-05-07 19:55:00,87.565,87.57,87.51,87.565,1523200000.0
2009-05-07 20:00:00,87.565,87.57,87.485,87.505,985000000.0
2009-05-07 20:05:00,87.505,87.595,87.505,87.575,968600000.0
2009-05-07 20:10:00,87.585,87.605,87.495,87.53,911800000.0
2009-05-07 20:15:00,87.53,87.55,87.475,87.5,913800000.0
2009-05-07 20:20:00,87.5,87.55,87.48,87.545,936000000.0
2009-05-07 20:25:00,87.545,87.595,87.535,87.58,786000000.0
2009-05-07 20:30:00,87.58,87.58,87.52,87.535,930000000.0
2009-05-07 20:35:00,87.535,87.585,87.525,87.565,1047400000.0
2009-05-07 20:40:00,87.565,87.59,87.52,87.575,961600000.0
2009-05-07 20:45:00,87.575,87.605,87.505,87.535,965400000.0
2009-05-07 20:50:00,87.545,87.605,87.48,87.515,1204600000.0
2009-05-07 20:55:00,87.515,87.57,87.485,87.52,1334400000.0
2009-05-07 21:00:00,87.52,87.56,87.47,87.5,1214400000.0
2009-05-07 21:05:00,87.51,87.525,87.49,87.5,1147000000.0
2009-05-07 21:10:00,87.5,87.515,87.465,87.495,816000000.0
2009-05-07 21:15:00,87.495,87.535,87.49,87.51,685800000.0
2009-05-07 21:20:00,87.51,87.565,87.51,87.55,848200000.0
2009-05-07 21:25:00,87.55,87.555,87.49,87.495,686600000.0
2009-05-07 21:30:00,87.495,87.5,87.44,87.48,936000000.0
2009-05-07 21:35:00,87.48,87.49,87.415,87.47,718200000.0
2009-05-07 21:40:00,87.47,87.56,87.44,87.545,731000000.0
2009-05-07 21:45:00,87.545,87.585,87.505,87.55,807600000.0
2009-05-07 21:50:00,87.555,87.555,87.5,87.55,517600000.0
2009-05-07 21:55:00,87.555,87.6,87.55,87.58,644400000.0
2009-05-07 22:00:00,87.575,87.58,87.54,87.555,610000000.0
2009-05-07 22:05:00,87.545,87.615,87.545,87.59,445200000.0
2009-05-07 22:10:00,87.59,87.605,87.585,87.605,224200000.0
2009-05-07 22:15:00,87.61,87.635,87.582,87.63,401800000.0
2009-05-07 22:20:00,87.625,87.65,87.6,87.6,572600000.0
2009-05-07 22:25:00,87.605,87.64,87.6,87.63,593400000.0
2009-05-07 22:30:00,87.615,87.685,87.61,87.67,546800000.0
2009-05-07 22:35:00,87.665,87.715,87.655,87.695,695600000.0
2009-05-07 22:40:00,87.695,87.7,87.665,87.67,592000000.0
2009-05-07 22:45:00,87.67,87.69,87.665,87.69,249800000.0
2009-05-07 22:50:00,87.69,87.69,87.63,87.65,559000000.0
2009-05-07 22:55:00,87.645,87.67,87.62,87.65,540800000.0
2009-05-07 23:00:00,87.655,87.805,87.585,87.745,190200000.0
2009-05-07 23:05:00,87.745,87.825,87.72,87.81,202300000.0
2009-05-07 23:10:00,87.81,87.87,87.78,87.83,203200000.0
2009-05-07 23:15:00,87.835,87.89,87.77,87.795,279200000.0
2009-05-07 23:20:00,87.81,87.81,87.77,87.795,155400000.0
2009-05-07 23:25:00,87.79,87.845,87.775,87.81,411600000.0
2009-05-07 23:30:00,87.81,87.82,87.775,87.79,519600000.0
2009-05-07 23:35:00,87.795,87.82,87.765,87.8,472000000.0
2009-05-07 23:40:00,87.8,87.825,87.795,87.815,367400000.0
2009-05-07 23:45:00,87.815,87.865,87.81,87.83,288200000.0
2009-05-07 23:50:00,87.835,87.865,87.8,87.83,687600000.0
2009-05-07 23:55:00,87.83,87.84,87.8,87.805,467800000.0
2009-05-08 00:00:00,87.8,87.81,87.725,87.725,602600000.0
2009-05-08 00:05:00,87.725,87.765,87.72,87.735,287000000.0
2009-05-08 00:10:00,87.73,87.77,87.73,87.76,379400000.0
2009-05-08 00:15:00,87.765,87.785,87.715,87.725,440200000.0
2009-05-08 00:20:00,87.725,87.725,87.69,87.705,181800000.0
2009-05-08 00:25:00,87.705,87.71,87.67,87.68,279000000.0
2009-05-08 00:30:00,87.68,87.715,87.67,87.685,392800000.0
2009-05-08 00:35:00,87.685,87.685,87.665,87.675,264200000.0
2009-05-08 00:40:00,87.675,87.69,87.605,87.69,486000000.0
2009-05-08 00:45:00,87.69,87.72,87.68,87.7,342800000.0
2009-05-08 00:50:00,87.7,87.735,87.69,87.735,341800000.0
2009-05-08 00:55:00,87.74,87.745,87.69,87.725,611200000.0
2009-05-08 01:00:00,87.725,87.745,87.675,87.685,471000000.0
2009-05-08 01:05:00,87.69,87.72,87.68,87.72,261000000.0
2009-05-08 01:10:00,87.72,87.755,87.715,87.755,273000000.0
2009-05-08 01:15:00,87.765,87.805,87.72,87.75,648400000.0
2009-05-08 01:20:00,87.765,87.785,87.74,87.74,319600000.0
2009-05-08 01:25:00,87.745,87.77,87.71,87.75,288200000.0
2009-05-08 01:30:00,87.72,87.765,87.7,87.7,463800000.0
2009-05-08 01:35:00,87.715,87.725,87.705,87.715,224800000.0
2009-05-08 01:40:00,87.72,87.75,87.705,87.735,338600000.0
2009-05-08 01:45:00,87.73,87.75,87.715,87.715,355600000.0
2009-05-08 01:50:00,87.715,87.765,87.7,87.73,721000000.0
2009-05-08 01:55:00,87.73,87.77,87.715,87.74,941800000.0
2009-05-08 02:00:00,87.74,87.805,87.71,87.775,1055400000.0
2009-05-08 02:05:00,87.775,87.8,87.72,87.785,515200000.0
2009-05-08 02:10:00,87.785,87.8,87.74,87.74,955400000.0
2009-05-08 02:15:00,87.74,87.8,87.74,87.79,1079200000.0
2009-05-08 02:20:00,87.79,87.85,87.76,87.82,1029200000.0
2009-05-08 02:25:00,87.82,87.85,87.775,87.795,1168200000.0
2009-05-08 02:30:00,87.805,87.815,87.785,87.8,1019600000.0
2009-05-08 02:35:00,87.805,87.825,87.78,87.81,1158200000.0
2009-05-08 02:40:00,87.81,87.815,87.735,87.745,1415000000.0
2009-05-08 02:45:00,87.745,87.77,87.71,87.72,1183400000.0
2009-05-08 02:50:00,87.72,87.805,87.7,87.76,1236200000.0
2009-05-08 02:55:00,87.765,87.765,87.66,87.695,1802000000.0
2009-05-08 03:00:00,87.68,87.725,87.63,87.64,989800000.0
2009-05-08 03:05:00,87.645,87.69,87.615,87.69,1089600000.0
2009-05-08 03:10:00,87.69,87.72,87.615,87.65,1160000000.0
2009-05-08 03:15:00,87.64,87.66,87.62,87.635,1194400000.0
2009-05-08 03:20:00,87.645,87.665,87.63,87.66,1062000000.0
2009-05-08 03:25:00,87.665,87.695,87.635,87.665,1112200000.0
2009-05-08 03:30:00,87.665,87.67,87.61,87.63,1007200000.0
2009-05-08 03:35:00,87.62,87.675,87.62,87.66,757400000.0
2009-05-08 03:40:00,87.66,87.7,87.655,87.67,422600000.0
2009-05-08 03:45:00,87.67,87.675,87.615,87.635,1022200000.0
2009-05-08 03:50:00,87.635,87.67,87.625,87.635,970400000.0
2009-05-08 03:55:00,87.635,87.645,87.6,87.61,913800000.0
2009-05-08 04:00:00,87.615,87.615,87.535,87.555,1384800000.0
2009-05-08 04:05:00,87.555,87.59,87.505,87.58,1043600000.0
2009-05-08 04:10:00,87.58,87.585,87.485,87.505,977000000.0
2009-05-08 04:15:00,87.5,87.545,87.495,87.54,722400000.0
2009-05-08 04:20:00,87.54,87.57,87.515,87.54,982600000.0
2009-05-08 04:25:00,87.54,87.555,87.475,87.505,953400000.0
2009-05-08 04:30:00,87.505,87.605,87.495,87.57,773400000.0
2009-05-08 04:35:00,87.57,87.6,87.545,87.59,538000000.0
2009-05-08 04:40:00,87.59,87.595,87.545,87.56,562800000.0
2009-05-08 04:45:00,87.56,87.57,87.525,87.545,600600000.0
2009-05-08 04:50:00,87.535,87.57,87.535,87.555,332400000.0
2009-05-08 04:55:00,87.545,87.555,87.47,87.48,799600000.0
2009-05-08 05:00:00,87.48,87.52,87.465,87.48,1026600000.0
2009-05-08 05:05:00,87.475,87.495,87.45,87.46,670000000.0
2009-05-08 05:10:00,87.45,87.5,87.44,87.475,551200000.0
2009-05-08 05:15:00,87.48,87.485,87.44,87.47,390000000.0
2009-05-08 05:20:00,87.47,87.495,87.455,87.465,599800000.0
2009-05-08 05:25:00,87.465,87.475,87.39,87.44,750400000.0
2009-05-08 05:30:00,87.44,87.47,87.41,87.435,505600000.0
2009-05-08 05:35:00,87.435,87.5,87.425,87.495,643200000.0
2009-05-08 05:40:00,87.505,87.565,87.485,87.54,915200000.0
2009-05-08 05:45:00,87.54,87.575,87.51,87.565,645000000.0
2009-05-08 05:50:00,87.565,87.6,87.56,87.575,651800000.0
2009-05-08 05:55:00,87.57,87.585,87.565,87.57,444200000.0
2009-05-08 06:00:00,87.57,87.58,87.53,87.545,521000000.0
2009-05-08 06:05:00,87.545,87.545,87.5,87.51,626800000.0
2009-05-08 06:10:00,87.51,87.555,87.51,87.54,495200000.0
2009-05-08 06:15:00,87.535,87.545,87.52,87.525,435400000.0
2009-05-08 06:20:00,87.525,87.525,87.455,87.48,645200000.0
2009-05-08 06:25:00,87.48,87.6,87.48,87.59,626600000.0
2009-05-08 06:30:00,87.595,87.665,87.55,87.66,1095700000.0
2009-05-08 06:35:00,87.665,87.74,87.645,87.695,1206800000.0
2009-05-08 06:40:00,87.695,87.795,87.68,87.785,920400000.0
2009-05-08 06:45:00,87.785,87.79,87.765,87.77,726400000.0
2009-05-08 06:50:00,87.77,87.835,87.77,87.79,1379200000.0
2009-05-08 06:55:00,87.78,87.815,87.755,87.8,980600000.0
2009-05-08 07:00:00,87.8,87.885,87.785,87.875,1030000000.0
2009-05-08 07:05:00,87.87,87.885,87.805,87.825,1388600000.0
2009-05-08 07:10:00,87.825,87.85,87.795,87.8,1096400000.0
2009-05-08 07:15:00,87.785,87.845,87.78,87.795,994200000.0
2009-05-08 07:20:00,87.8,87.835,87.78,87.79,896800000.0
2009-05-08 07:25:00,87.795,87.82,87.75,87.805,1426200000.0
2009-05-08 07:30:00,87.805,87.82,87.76,87.785,1012000000.0
2009-05-08 07:35:00,87.785,87.91,87.77,87.87,1936800000.0
2009-05-08 07:40:00,87.87,87.975,87.865,87.955,1891000000.0
2009-05-08 07:45:00,87.955,88.045,87.935,87.975,2037400000.0
2009-05-08 07:50:00,87.975,88.025,87.955,87.99,1295000000.0
2009-05-08 07:55:00,87.99,88.03,87.975,87.99,947400000.0
2009-05-08 08:00:00,87.99,88.005,87.915,87.915,1308400000.0
2009-05-08 08:05:00,87.915,87.97,87.88,87.955,1893600000.0
2009-05-08 08:10:00,87.96,87.975,87.915,87.945,945800000.0
2009-05-08 08:15:00,87.945,88.005,87.92,88.005,872000000.0
2009-05-08 08:20:00,88.005,88.025,87.935,87.965,1403400000.0
2009-05-08 08:25:00,87.965,87.995,87.94,87.98,1528400000.0
2009-05-08 08:30:00,87.97,88.135,87.96,88.11,1570000000.0
2009-05-08 08:35:00,88.12,88.135,88.09,88.11,1247600000.0
2009-05-08 08:40:00,88.105,88.12,88.03,88.105,1922800000.0
2009-05-08 08:45:00,88.105,88.155,88.09,88.095,1349800000.0
2009-05-08 08:50:00,88.095,88.1,88.02,88.025,1762600000.0
2009-05-08 08:55:00,88.025,88.045,88.015,88.025,1155400000.0
2009-05-08 09:00:00,88.025,88.055,87.89,87.925,1784000000.0
2009-05-08 09:05:00,87.925,87.955,87.885,87.895,2142800000.0
2009-05-08 09:10:00,87.9,87.95,87.885,87.91,1923600000.0
2009-05-08 09:15:00,87.91,87.99,87.905,87.975,1374200000.0
2009-05-08 09:20:00,87.975,87.98,87.885,87.91,1502800000.0
2009-05-08 09:25:00,87.91,88.04,87.905,88.025,1797599999.0
2009-05-08 09:30:00,88.02,88.11,88.02,88.055,1531200000.0
2009-05-08 09:35:00,88.065,88.065,88.025,88.055,1088800000.0
2009-05-08 09:40:00,88.06,88.16,88.05,88.155,1656200000.0
2009-05-08 09:45:00,88.155,88.185,88.06,88.08,1725600000.0
2009-05-08 09:50:00,88.08,88.115,88.05,88.065,1529800000.0
2009-05-08 09:55:00,88.065,88.095,87.975,88.01,1924399998.0
2009-05-08 10:00:00,88.015,88.095,88.0,88.095,1907400000.0
2009-05-08 10:05:00,88.095,88.125,88.07,88.07,1611200000.0
2009-05-08 10:10:00,88.075,88.08,88.0,88.015,1345400000.0
2009-05-08 10:15:00,88.015,88.085,87.99,88.005,1732200000.0
2009-05-08 10:20:00,88.005,88.035,87.985,88.01,1312800000.0
2009-05-08 10:25:00,88.015,88.095,88.005,88.095,1395800000.0
2009-05-08 10:30:00,88.105,88.11,88.035,88.08,2335200000.0
2009-05-08 10:35:00,88.08,88.09,88.04,88.06,1511200000.0
2009-05-08 10:40:00,88.06,88.11,88.06,88.1,1221200000.0
2009-05-08 10:45:00,88.1,88.115,88.065,88.105,1341000000.0
2009-05-08 10:50:00,88.105,88.16,88.085,88.14,1311400000.0
2009-05-08 10:55:00,88.14,88.16,88.06,88.095,1238800000.0
2009-05-08 11:00:00,88.09,88.11,88.035,88.045,1428600000.0
2009-05-08 11:05:00,88.045,88.115,88.04,88.115,1002600000.0
2009-05-08 11:10:00,88.115,88.115,88.06,88.065,1420000001.0
2009-05-08 11:15:00,88.065,88.07,88.01,88.025,1369000000.0
2009-05-08 11:20:00,88.025,88.055,87.98,88.02,1734400000.0
2009-05-08 11:25:00,88.02,88.045,87.97,88.045,932000000.0
2009-05-08 11:30:00,88.045,88.08,87.985,88.045,1518000000.0
2009-05-08 11:35:00,88.045,88.125,88.045,88.085,1474800001.0
2009-05-08 11:40:00,88.08,88.11,88.06,88.085,1195400000.0
2009-05-08 11:45:00,88.09,88.105,88.005,88.035,1072200000.0
2009-05-08 11:50:00,88.04,88.065,88.01,88.045,1292200000.0
2009-05-08 11:55:00,88.045,88.05,87.93,87.945,1851600001.0
2009-05-08 12:00:00,87.945,87.985,87.93,87.96,1903000000.0
2009-05-08 12:05:00,87.96,87.99,87.945,87.965,931600000.0
2009-05-08 12:10:00,87.955,87.98,87.915,87.935,1246200000.0
2009-05-08 12:15:00,87.935,87.945,87.885,87.94,1222800000.0
2009-05-08 12:20:00,87.94,87.95,87.885,87.89,780000000.0
2009-05-08 12:25:00,87.89,87.94,87.89,87.935,793800000.0
2009-05-08 12:30:00,87.935,87.965,87.885,87.96,1196200000.0
2009-05-08 12:35:00,87.96,88.025,87.895,87.98,1049600000.0
2009-05-08 12:40:00,87.98,88.08,87.975,88.04,1105200000.0
2009-05-08 12:45:00,88.045,88.1,88.045,88.09,1431200000.0
2009-05-08 12:50:00,88.09,88.095,88.0,88.02,1604000000.0
2009-05-08 12:55:00,88.02,88.03,87.955,88.005,1928000000.0
2009-05-08 13:00:00,88.005,88.11,88.0,88.095,2001200000.0
2009-05-08 13:05:00,88.095,88.125,87.98,87.99,1970200001.0
2009-05-08 13:10:00,87.99,88.06,87.955,88.06,1712800000.0
2009-05-08 13:15:00,88.06,88.08,88.0,88.03,2015800001.0
2009-05-08 13:20:00,88.03,88.065,88.02,88.04,1811600000.0
2009-05-08 13:25:00,88.035,88.07,87.985,88.035,1817200000.0
2009-05-08 13:30:00,88.035,88.07,88.015,88.06,1973800000.0
2009-05-08 13:35:00,88.06,88.06,88.005,88.04,1458400000.0
2009-05-08 13:40:00,88.045,88.075,88.04,88.05,951400000.0
2009-05-08 13:45:00,88.05,88.135,88.05,88.085,1252600000.0
2009-05-08 13:50:00,88.085,88.11,88.045,88.05,805200000.0
2009-05-08 13:55:00,88.045,88.11,88.04,88.05,1276200000.0
2009-05-08 14:00:00,88.05,88.13,88.025,88.115,1388600000.0
2009-05-08 14:05:00,88.11,88.115,88.045,88.055,1324200000.0
2009-05-08 14:10:00,88.055,88.09,88.025,88.06,1361400000.0
2009-05-08 14:15:00,88.05,88.085,88.03,88.065,1363200000.0
2009-05-08 14:20:00,88.065,88.1,88.03,88.07,1689400000.0
2009-05-08 14:25:00,88.08,88.135,88.01,88.025,1776400000.0
2009-05-08 14:30:00,88.03,88.525,87.9,88.505,1863700000.0
2009-05-08 14:35:00,88.5,88.605,88.37,88.405,1963600000.0
2009-05-08 14:40:00,88.405,88.445,88.31,88.31,1834499999.0
2009-05-08 14:45:00,88.315,88.34,88.205,88.325,2392000000.0
2009-05-08 14:50:00,88.32,88.33,88.21,88.305,1911600000.0
2009-05-08 14:55:00,88.305,88.45,88.305,88.36,1680700000.0
2009-05-08 15:00:00,88.35,88.41,88.25,88.39,1763800000.0
2009-05-08 15:05:00,88.39,88.485,88.38,88.43,1353800000.0
2009-05-08 15:10:00,88.43,88.47,88.37,88.465,1575200000.0
2009-05-08 15:15:00,88.455,88.54,88.41,88.455,1768000000.0
2009-05-08 15:20:00,88.455,88.525,88.45,88.49,2054000000.0
2009-05-08 15:25:00,88.49,88.505,88.415,88.435,1644800000.0
2009-05-08 15:30:00,88.44,88.485,88.41,88.475,1683200000.0
2009-05-08 15:35:00,88.475,88.51,88.39,88.465,1396000000.0
2009-05-08 15:40:00,88.465,88.525,88.43,88.515,1315400000.0
2009-05-08 15:45:00,88.52,88.555,88.495,88.51,1239400000.0
2009-05-08 15:50:00,88.51,88.54,88.475,88.52,1363400000.0
2009-05-08 15:55:00,88.515,88.55,88.385,88.4,1263100000.0
2009-05-08 16:00:00,88.405,88.445,88.345,88.38,1816200001.0
2009-05-08 16:05:00,88.38,88.425,88.345,88.39,1380600001.0
2009-05-08 16:10:00,88.39,88.395,88.295,88.32,2151400000.0
2009-05-08 16:15:00,88.32,88.33,88.225,88.275,1973000000.0
2009-05-08 16:20:00,88.275,88.28,88.205,88.22,1453800000.0
2009-05-08 16:25:00,88.215,88.225,88.14,88.205,1833600000.0
2009-05-08 16:30:00,88.205,88.31,88.155,88.31,1542400000.0
2009-05-08 16:35:00,88.31,88.32,88.215,88.3,1873600000.0
2009-05-08 16:40:00,88.3,88.305,88.2,88.225,1119200000.0
2009-05-08 16:45:00,88.225,88.27,88.165,88.18,1297800000.0
2009-05-08 16:50:00,88.175,88.23,88.135,88.225,2166600000.0
2009-05-08 16:55:00,88.23,88.27,88.185,88.23,2136699998.0
2009-05-08 17:00:00,88.225,88.27,88.095,88.23,1896800000.0
2009-05-08 17:05:00,88.235,88.355,88.235,88.34,1775800000.0
2009-05-08 17:10:00,88.34,88.375,88.26,88.315,1678800000.0
2009-05-08 17:15:00,88.31,88.37,88.25,88.335,1311000000.0
2009-05-08 17:20:00,88.335,88.335,88.24,88.265,793400000.0
2009-05-08 17:25:00,88.265,88.28,88.2,88.235,1035399999.0
2009-05-08 17:30:00,88.235,88.315,88.235,88.295,1484600000.0
2009-05-08 17:35:00,88.3,88.32,88.23,88.23,1216700000.0
2009-05-08 17:40:00,88.22,88.27,88.185,88.255,1598000000.0
2009-05-08 17:45:00,88.255,88.275,88.2,88.265,1490200000.0
2009-05-08 17:50:00,88.265,88.375,88.24,88.375,1330800000.0
2009-05-08 17:55:00,88.375,88.44,88.365,88.37,1471400000.0
2009-05-08 18:00:00,88.36,88.39,88.295,88.35,1441400000.0
2009-05-08 18:05:00,88.345,88.7,88.31,88.7,1680400000.0
2009-05-08 18:10:00,88.715,88.735,88.465,88.545,1900100000.0
2009-05-08 18:15:00,88.57,88.645,88.53,88.605,1886800000.0
2009-05-08 18:20:00,88.605,88.74,88.605,88.66,1365500000.0
2009-05-08 18:25:00,88.655,88.68,88.59,88.66,1239600000.0
2009-05-08 18:30:00,88.66,88.79,88.65,88.74,1945400000.0
2009-05-08 18:35:00,88.74,88.855,88.735,88.825,2162200000.0
2009-05-08 18:40:00,88.825,88.87,88.72,88.76,2027600000.0
2009-05-08 18:45:00,88.76,88.77,88.655,88.685,1235000000.0
2009-05-08 18:50:00,88.69,88.73,88.68,88.695,307200000.0
2009-05-08 18:55:00,88.695,88.735,88.625,88.685,683399999.0
2009-05-08 19:00:00,88.685,88.795,88.675,88.75,1773600001.0
2009-05-08 19:05:00,88.75,88.805,88.725,88.8,1619600000.0
2009-05-08 19:10:00,88.8,88.875,88.77,88.825,1753600000.0
2009-05-08 19:15:00,88.83,88.86,88.775,88.78,1580800001.0
2009-05-08 19:20:00,88.775,88.85,88.725,88.73,1241000000.0
2009-05-08 19:25:00,88.73,88.78,88.73,88.74,1752200000.0
2009-05-08 19:30:00,88.735,88.75,88.685,88.735,1958600000.0
2009-05-08 19:35:00,88.74,88.87,88.735,88.835,2029800000.0
2009-05-08 19:40:00,88.835,88.895,88.81,88.865,1874000000.0
2009-05-08 19:45:00,88.865,88.89,88.755,88.785,2301200000.0
2009-05-08 19:50:00,88.795,88.915,88.78,88.82,2432800000.0
2009-05-08 19:55:00,88.815,88.875,88.78,88.85,875000000.0
2009-05-08 20:00:00,88.85,88.89,88.82,88.87,613200000.0
2009-05-08 20:05:00,88.865,88.885,88.77,88.815,1058000000.0
2009-05-08 20:10:00,88.815,88.875,88.775,88.855,1238600000.0
2009-05-08 20:15:00,88.86,88.89,88.785,88.8,954200000.0
2009-05-08 20:20:00,88.805,88.85,88.79,88.845,889400000.0
2009-05-08 20:25:00,88.855,88.895,88.83,88.85,719000000.0
2009-05-08 20:30:00,88.85,88.895,88.845,88.895,637800000.0
2009-05-08 20:35:00,88.885,88.91,88.83,88.875,1407800000.0
2009-05-08 20:40:00,88.875,88.915,88.82,88.85,1215199999.0
2009-05-08 20:45:00,88.85,88.955,88.83,88.925,1796600000.0
2009-05-08 20:50:00,88.925,88.975,88.9,88.92,1248600000.0
2009-05-08 20:55:00,88.92,88.92,88.835,88.885,1436800000.0
2009-05-08 21:00:00,88.885,88.945,88.85,88.885,1079400000.0
2009-05-08 21:05:00,88.88,88.935,88.85,88.92,684400000.0
2009-05-08 21:10:00,88.915,88.94,88.905,88.91,609600000.0
2009-05-08 21:15:00,88.9,88.905,88.835,88.885,1265000000.0
2009-05-08 21:20:00,88.895,88.92,88.865,88.88,1075000000.0
2009-05-08 21:25:00,88.875,88.915,88.865,88.865,534600000.0
2009-05-08 21:30:00,88.86,88.9,88.845,88.895,1116400000.0
2009-05-08 21:35:00,88.9,88.935,88.895,88.905,1520200000.0
2009-05-08 21:40:00,88.9,89.01,88.88,88.995,1308200000.0
2009-05-08 21:45:00,89.0,89.0,88.97,88.975,756600000.0
2009-05-08 21:50:00,88.975,89.025,88.96,88.96,1380200000.0
2009-05-08 21:55:00,88.965,88.995,88.95,88.965,801600000.0
2009-05-08 22:00:00,88.965,88.97,88.9,88.92,678600000.0
2009-05-08 22:05:00,88.92,88.955,88.885,88.955,428800000.0
2009-05-08 22:10:00,88.95,88.955,88.89,88.93,322400000.0
2009-05-08 22:15:00,88.93,89.005,88.93,88.945,653000000.0
2009-05-08 22:20:00,88.955,88.955,88.93,88.93,299800000.0
2009-05-08 22:25:00,88.935,89.02,88.9,89.02,1007600000.0
2009-05-08 22:30:00,89.025,89.03,88.965,89.0,1126400000.0
2009-05-08 22:35:00,89.0,89.005,88.95,88.975,646400000.0
2009-05-08 22:40:00,88.965,89.045,88.96,89.035,496800000.0
2009-05-08 22:45:00,89.035,89.055,88.96,88.97,654100000.0
2009-05-08 22:50:00,88.97,89.08,88.95,89.075,1040600000.0
2009-05-08 22:55:00,89.075,89.105,88.985,88.985,767200000.0
2009-05-10 23:00:00,89.281,89.373,89.25,89.295,108600000.0
2009-05-10 23:05:00,89.29,89.295,89.255,89.275,11400000.0
2009-05-10 23:10:00,89.27,89.28,89.23,89.245,35600000.0
2009-05-10 23:15:00,89.28,89.323,89.24,89.312,241600000.0
2009-05-10 23:20:00,89.31,89.36,89.255,89.35,73400000.0
2009-05-10 23:25:00,89.34,89.375,89.31,89.335,57000000.0
2009-05-10 23:30:00,89.32,89.355,89.32,89.325,49800000.0
2009-05-10 23:35:00,89.325,89.325,89.26,89.29,219200000.0
2009-05-10 23:40:00,89.285,89.345,89.285,89.315,42800000.0
2009-05-10 23:45:00,89.29,89.35,89.285,89.34,97200000.0
2009-05-10 23:50:00,89.345,89.345,89.3,89.305,71800000.0
2009-05-10 23:55:00,89.31,89.34,89.29,89.337,93400000.0
2009-05-11 00:00:00,89.33,89.43,89.33,89.385,238200000.0
2009-05-11 00:05:00,89.4,89.41,89.23,89.265,339200000.0
2009-05-11 00:10:00,89.27,89.315,89.145,89.225,402200000.0
2009-05-11 00:15:00,89.23,89.245,89.1,89.15,525000000.0
2009-05-11 00:20:00,89.145,89.2,89.11,89.155,254400000.0
2009-05-11 00:25:00,89.145,89.165,89.1,89.12,296200000.0
2009-05-11 00:30:00,89.12,89.175,89.105,89.13,168800000.0
2009-05-11 00:35:00,89.145,89.195,89.14,89.16,308000000.0
2009-05-11 00:40:00,89.16,89.22,89.155,89.21,344200000.0
2009-05-11 00:45:00,89.2,89.225,89.15,89.19,407400000.0
2009-05-11 00:50:00,89.195,89.21,89.15,89.16,352400000.0
2009-05-11 00:55:00,89.17,89.205,89.16,89.18,374200000.0
2009-05-11 01:00:00,89.215,89.23,89.17,89.21,229000000.0
2009-05-11 01:05:00,89.215,89.225,89.19,89.205,231800000.0
2009-05-11 01:10:00,89.195,89.29,89.19,89.29,269400000.0
2009-05-11 01:15:00,89.3,89.37,89.275,89.355,411800000.0
2009-05-11 01:20:00,89.355,89.395,89.295,89.305,907000000.0
2009-05-11 01:25:00,89.305,89.34,89.295,89.34,220000000.0
2009-05-11 01:30:00,89.34,89.43,89.335,89.365,939600000.0
2009-05-11 01:35:00,89.375,89.395,89.325,89.335,639800000.0
2009-05-11 01:40:00,89.335,89.34,89.265,89.27,587800000.0
2009-05-11 01:45:00,89.26,89.27,89.245,89.26,412800000.0
2009-05-11 01:50:00,89.265,89.29,89.245,89.265,209600000.0
2009-05-11 01:55:00,89.27,89.305,89.245,89.29,611600000.0
2009-05-11 02:00:00,89.29,89.295,89.235,89.295,600600000.0
2009-05-11 02:05:00,89.295,89.325,89.25,89.25,425200000.0
2009-05-11 02:10:00,89.25,89.3,89.25,89.3,548600000.0
2009-05-11 02:15:00,89.3,89.32,89.29,89.31,407600000.0
2009-05-11 02:20:00,89.305,89.33,89.29,89.29,421200000.0
2009-05-11 02:25:00,89.295,89.295,89.255,89.27,407800000.0
2009-05-11 02:30:00,89.27,89.275,89.17,89.18,696200000.0
2009-05-11 02:35:00,89.185,89.2,89.13,89.13,1091200000.0
2009-05-11 02:40:00,89.13,89.175,89.12,89.15,629400000.0
2009-05-11 02:45:00,89.145,89.15,89.05,89.08,723600000.0
2009-05-11 02:50:00,89.08,89.135,89.055,89.1,1120600000.0
2009-05-11 02:55:00,89.085,89.1,89.05,89.065,915800000.0
2009-05-11 03:00:00,89.07,89.075,88.985,88.99,1178200000.0
2009-05-11 03:05:00,88.995,89.02,88.97,88.985,1042600000.0
2009-05-11 03:10:00,88.99,89.055,88.96,89.015,1532600000.0
2009-05-11 03:15:00,89.015,89.035,88.925,88.995,1285400000.0
2009-05-11 03:20:00,88.985,89.025,88.95,89.02,794200000.0
2009-05-11 03:25:00,89.02,89.03,88.985,89.025,514200000.0
2009-05-11 03:30:00,89.015,89.08,89.01,89.055,695600000.0
2009-05-11 03:35:00,89.055,89.13,89.0,89.035,1272000000.0
2009-05-11 03:40:00,89.035,89.07,88.995,89.01,801400000.0
2009-05-11 03:45:00,89.01,89.03,88.935,88.935,853200000.0
2009-05-11 03:50:00,88.93,88.96,88.905,88.91,994000000.0
2009-05-11 03:55:00,88.895,88.93,88.87,88.915,792200000.0
2009-05-11 04:00:00,88.915,89.005,88.87,88.98,979400000.0
2009-05-11 04:05:00,88.975,89.02,88.94,89.01,1226800000.0
2009-05-11 04:10:00,89.01,89.01,88.97,88.98,326400000.0
2009-05-11 04:15:00,88.98,88.995,88.955,88.965,829000000.0
2009-05-11 04:20:00,88.965,89.04,88.945,88.985,922600000.0
2009-05-11 04:25:00,88.98,89.035,88.98,88.995,797800000.0
2009-05-11 04:30:00,89.0,89.085,88.99,89.04,674000000.0
2009-05-11 04:35:00,89.035,89.08,89.025,89.08,632200000.0
2009-05-11 04:40:00,89.075,89.095,89.045,89.085,520800000.0
2009-05-11 04:45:00,89.075,89.11,89.05,89.055,555600000.0
2009-05-11 04:50:00,89.055,89.14,89.035,89.14,1064200000.0
2009-05-11 04:55:00,89.14,89.175,89.1,89.11,824800000.0
2009-05-11 05:00:00,89.115,89.13,89.01,89.01,525600000.0
2009-05-11 05:05:00,89.01,89.06,88.995,89.045,802400000.0
2009-05-11 05:10:00,89.045,89.11,89.035,89.11,698600000.0
2009-05-11 05:15:00,89.088,89.094,89.058,89.063,434800000.0
2009-05-11 05:20:00,89.061,89.07,88.995,89.008,560000000.0
2009-05-11 05:25:00,89.012,89.041,88.974,89.025,644800000.0
2009-05-11 05:30:00,89.027,89.045,88.983,89.036,610200000.0
2009-05-11 05:35:00,89.035,89.093,89.02,89.077,528000000.0
2009-05-11 05:40:00,89.07,89.087,89.036,89.086,554400000.0
2009-05-11 05:45:00,89.089,89.107,88.993,89.005,732600000.0
2009-05-11 05:50:00,88.999,89.01,88.947,88.994,547800000.0
2009-05-11 05:55:00,88.999,89.046,88.988,89.005,908000000.0
2009-05-11 06:00:00,89.003,89.011,88.966,88.985,1036400000.0
2009-05-11 06:05:00,88.983,89.053,88.977,89.051,686200000.0
2009-05-11 06:10:00,89.053,89.082,89.02,89.069,671800000.0
2009-05-11 06:15:00,89.075,89.081,89.04,89.042,920400000.0
2009-05-11 06:20:00,89.042,89.056,89.015,89.03,635400000.0
2009-05-11 06:25:00,89.035,89.061,89.013,89.04,1584800000.0
2009-05-11 06:30:00,89.047,89.155,89.045,89.152,878400000.0
2009-05-11 06:35:00,89.16,89.163,89.046,89.066,451000000.0
2009-05-11 06:40:00,89.072,89.089,89.042,89.055,380200000.0
2009-05-11 06:45:00,89.057,89.092,89.051,89.076,558000000.0
2009-05-11 06:50:00,89.074,89.117,89.074,89.108,830000000.0
2009-05-11 06:55:00,89.106,89.133,89.087,89.124,963200000.0
2009-05-11 07:00:00,89.13,89.165,89.062,89.062,1293400000.0
2009-05-11 07:05:00,89.052,89.084,89.018,89.058,850800000.0
2009-05-11 07:10:00,89.058,89.072,89.044,89.049,731200000.0
2009-05-11 07:15:00,89.043,89.054,89.019,89.028,1006600000.0
2009-05-11 07:20:00,89.021,89.025,88.983,89.007,775200000.0
2009-05-11 07:25:00,89.003,89.014,88.981,88.985,551800000.0
2009-05-11 07:30:00,88.976,89.007,88.955,88.994,609600000.0
2009-05-11 07:35:00,88.988,89.002,88.927,88.942,898400000.0
2009-05-11 07:40:00,88.945,88.996,88.936,88.982,703000000.0
2009-05-11 07:45:00,88.983,88.984,88.908,88.927,724000000.0
2009-05-11 07:50:00,88.93,88.946,88.911,88.927,907400000.0
2009-05-11 07:55:00,88.927,88.942,88.885,88.915,841000000.0
2009-05-11 08:00:00,88.922,88.95,88.883,88.95,551200000.0
2009-05-11 08:05:00,88.957,88.998,88.919,88.99,973600000.0
2009-05-11 08:10:00,88.997,89.063,88.975,89.04,824600000.0
2009-05-11 08:15:00,89.036,89.084,89.008,89.061,730200000.0
2009-05-11 08:20:00,89.069,89.118,89.049,89.083,826000000.0
2009-05-11 08:25:00,89.083,89.145,89.067,89.074,729600000.0
2009-05-11 08:30:00,89.07,89.089,89.014,89.025,669400000.0
2009-05-11 08:35:00,89.031,89.053,89.006,89.05,967000000.0
2009-05-11 08:40:00,89.06,89.09,89.008,89.025,780200000.0
2009-05-11 08:45:00,89.035,89.129,89.035,89.112,1340600000.0
2009-05-11 08:50:00,89.117,89.165,89.093,89.134,873400000.0
2009-05-11 08:55:00,89.135,89.135,89.068,89.074,1585200000.0
2009-05-11 09:00:00,89.081,89.115,89.036,89.053,1553400000.0
2009-05-11 09:05:00,89.051,89.068,88.935,88.945,1425800000.0
2009-05-11 09:10:00,88.945,89.01,88.935,88.985,1581000000.0
2009-05-11 09:15:00,88.959,88.986,88.862,88.864,1081000000.0
2009-05-11 09:20:00,88.858,88.882,88.822,88.864,862600000.0
2009-05-11 09:25:00,88.872,88.898,88.819,88.841,1284600000.0
2009-05-11 09:30:00,88.839,88.868,88.795,88.855,1211600000.0
2009-05-11 09:35:00,88.857,88.869,88.803,88.803,1338000000.0
2009-05-11 09:40:00,88.786,88.8,88.71,88.73,1580200000.0
2009-05-11 09:45:00,88.725,88.76,88.605,88.61,1880200000.0
2009-05-11 09:50:00,88.615,88.695,88.61,88.685,1639000001.0
2009-05-11 09:55:00,88.685,88.755,88.675,88.675,1514400000.0
2009-05-11 10:00:00,88.675,88.75,88.62,88.63,1456600000.0
2009-05-11 10:05:00,88.625,88.66,88.535,88.54,1995400001.0
2009-05-11 10:10:00,88.54,88.56,88.34,88.435,1895000000.0
2009-05-11 10:15:00,88.435,88.505,88.295,88.385,2044000000.0
2009-05-11 10:20:00,88.385,88.465,88.34,88.415,1724400000.0
2009-05-11 10:25:00,88.415,88.455,88.365,88.455,2217400000.0
2009-05-11 10:30:00,88.465,88.471,88.411,88.432,1195400000.0
2009-05-11 10:35:00,88.419,88.421,88.312,88.35,1536800000.0
2009-05-11 10:40:00,88.349,88.349,88.205,88.305,1493200000.0
2009-05-11 10:45:00,88.305,88.35,88.28,88.35,1633800000.0
2009-05-11 10:50:00,88.345,88.38,88.3,88.33,1956800000.0
2009-05-11 10:55:00,88.33,88.5,88.325,88.485,1871600000.0
2009-05-11 11:00:00,88.485,88.535,88.47,88.5,1854000000.0
2009-05-11 11:05:00,88.5,88.535,88.385,88.435,1798400000.0
2009-05-11 11:10:00,88.43,88.45,88.385,88.4,1606000000.0
2009-05-11 11:15:00,88.4,88.425,88.365,88.375,1611400000.0
2009-05-11 11:20:00,88.38,88.395,88.1,88.115,2040400000.0
2009-05-11 11:25:00,88.11,88.18,88.065,88.18,2008000000.0
2009-05-11 11:30:00,88.185,88.185,88.095,88.12,1779000000.0
2009-05-11 11:35:00,88.12,88.13,88.055,88.09,1693600000.0
2009-05-11 11:40:00,88.09,88.11,88.055,88.11,1345000000.0
2009-05-11 11:45:00,88.11,88.21,88.085,88.195,1336200000.0
2009-05-11 11:50:00,88.195,88.385,88.18,88.375,1983000000.0
2009-05-11 11:55:00,88.385,88.415,88.29,88.335,2246800001.0
2009-05-11 12:00:00,88.335,88.35,88.25,88.275,1745800000.0
2009-05-11 12:05:00,88.265,88.36,88.26,88.335,1980400000.0
2009-05-11 12:10:00,88.335,88.42,88.335,88.415,1625400000.0
2009-05-11 12:15:00,88.41,88.455,88.38,88.39,1481600000.0
2009-05-11 12:20:00,88.39,88.395,88.32,88.36,1566200000.0
2009-05-11 12:25:00,88.36,88.41,88.325,88.35,996600000.0
2009-05-11 12:30:00,88.345,88.435,88.345,88.405,1204000000.0
2009-05-11 12:35:00,88.405,88.41,88.345,88.36,1120000000.0
2009-05-11 12:40:00,88.355,88.375,88.32,88.335,1460200000.0
2009-05-11 12:45:00,88.335,88.43,88.33,88.43,944400000.0
2009-05-11 12:50:00,88.435,88.47,88.365,88.415,1323200000.0
2009-05-11 12:55:00,88.41,88.415,88.325,88.34,1169000000.0
2009-05-11 13:00:00,88.34,88.37,88.295,88.3,846400000.0
2009-05-11 13:05:00,88.3,88.32,88.27,88.295,789600000.0
2009-05-11 13:10:00,88.295,88.305,88.245,88.28,828400000.0
2009-05-11 13:15:00,88.275,88.295,88.215,88.225,941200000.0
2009-05-11 13:20:00,88.225,88.26,88.165,88.18,1110400000.0
2009-05-11 13:25:00,88.18,88.225,88.155,88.185,1345200000.0
2009-05-11 13:30:00,88.185,88.245,88.17,88.245,1012200000.0
2009-05-11 13:35:00,88.25,88.335,88.245,88.325,1052800000.0
2009-05-11 13:40:00,88.325,88.365,88.19,88.245,1501600000.0
2009-05-11 13:45:00,88.245,88.285,88.23,88.235,1193200000.0
2009-05-11 13:50:00,88.235,88.255,88.18,88.23,1500400000.0
2009-05-11 13:55:00,88.23,88.24,88.185,88.2,858400000.0
2009-05-11 14:00:00,88.2,88.23,88.18,88.21,841800000.0
2009-05-11 14:05:00,88.21,88.24,88.205,88.23,625600000.0
2009-05-11 14:10:00,88.23,88.255,88.18,88.185,1128600000.0
2009-05-11 14:15:00,88.18,88.21,88.055,88.07,1925400000.0
2009-05-11 14:20:00,88.07,88.125,88.035,88.11,1400600000.0
2009-05-11 14:25:00,88.105,88.165,88.025,88.025,1758200000.0
2009-05-11 14:30:00,88.03,88.1,88.025,88.09,1457400000.0
2009-05-11 14:35:00,88.09,88.11,87.975,88.035,1642000000.0
2009-05-11 14:40:00,88.045,88.045,87.97,88.035,1073800000.0
2009-05-11 14:45:00,88.03,88.13,88.03,88.12,934600000.0
2009-05-11 14:50:00,88.125,88.185,88.11,88.11,1181400000.0
2009-05-11 14:55:00,88.11,88.175,88.07,88.16,1565000000.0
2009-05-11 15:00:00,88.165,88.17,88.04,88.05,1517000000.0
2009-05-11 15:05:00,88.045,88.065,87.96,88.05,1513800000.0
2009-05-11 15:10:00,88.045,88.045,87.865,87.93,1681600000.0
2009-05-11 15:15:00,87.935,87.98,87.915,87.945,1294200000.0
2009-05-11 15:20:00,87.95,88.0,87.93,87.985,1338200000.0
2009-05-11 15:25:00,87.985,88.005,87.93,87.96,1389200000.0
2009-05-11 15:30:00,87.955,87.975,87.88,87.93,1441600000.0
2009-05-11 15:35:00,87.92,87.945,87.815,87.87,1704400000.0
2009-05-11 15:40:00,87.865,87.93,87.82,87.825,1327000000.0
2009-05-11 15:45:00,87.82,87.825,87.75,87.76,1729000000.0
2009-05-11 15:50:00,87.76,87.91,87.76,87.91,1439400000.0
2009-05-11 15:55:00,87.915,87.935,87.9,87.915,1399000000.0
2009-05-11 16:00:00,87.925,88.025,87.86,88.015,1762800000.0
2009-05-11 16:05:00,88.015,88.09,87.99,88.07,1889000000.0
2009-05-11 16:10:00,88.065,88.195,88.055,88.18,2135600000.0
2009-05-11 16:15:00,88.185,88.255,88.16,88.255,1859600000.0
2009-05-11 16:20:00,88.25,88.325,88.185,88.195,1655400000.0
2009-05-11 16:25:00,88.195,88.26,88.19,88.205,1536200000.0
2009-05-11 16:30:00,88.205,88.22,88.1,88.205,1653200000.0
2009-05-11 16:35:00,88.215,88.31,88.175,88.225,1466000000.0
2009-05-11 16:40:00,88.225,88.285,88.215,88.225,1362600000.0
2009-05-11 16:45:00,88.23,88.245,88.19,88.235,1512800000.0
2009-05-11 16:50:00,88.225,88.26,88.19,88.22,1230800000.0
2009-05-11 16:55:00,88.23,88.32,88.2,88.28,1412200000.0
2009-05-11 17:00:00,88.265,88.28,88.14,88.165,1302000000.0
2009-05-11 17:05:00,88.17,88.2,88.145,88.155,929800000.0
2009-05-11 17:10:00,88.14,88.18,88.115,88.18,1229600000.0
2009-05-11 17:15:00,88.18,88.245,88.165,88.2,1198800000.0
2009-05-11 17:20:00,88.205,88.225,88.17,88.2,967600000.0
2009-05-11 17:25:00,88.195,88.22,88.17,88.185,1194600000.0
2009-05-11 17:30:00,88.18,88.26,88.17,88.225,1109400000.0
2009-05-11 17:35:00,88.225,88.23,88.16,88.16,963400000.0
2009-05-11 17:40:00,88.16,88.205,88.15,88.18,827800000.0
2009-05-11 17:45:00,88.185,88.185,88.12,88.14,832600000.0
2009-05-11 17:50:00,88.14,88.14,88.07,88.09,657200000.0
2009-05-11 17:55:00,88.08,88.11,88.04,88.05,661400000.0
2009-05-11 18:00:00,88.045,88.045,87.96,88.02,804400000.0
2009-05-11 18:05:00,88.025,88.06,88.005,88.045,705400000.0
2009-05-11 18:10:00,88.05,88.065,88.025,88.03,634600000.0
2009-05-11 18:15:00,88.035,88.06,88.025,88.04,626400000.0
2009-05-11 18:20:00,88.05,88.075,87.925,87.93,1076400000.0
2009-05-11 18:25:00,87.93,88.005,87.93,87.945,1037800000.0
2009-05-11 18:30:00,87.945,87.97,87.92,87.94,791200000.0
2009-05-11 18:35:00,87.94,87.99,87.905,87.92,775600000.0
2009-05-11 18:40:00,87.92,87.955,87.89,87.94,731400000.0
2009-05-11 18:45:00,87.95,87.965,87.82,87.825,599400000.0
2009-05-11 18:50:00,87.825,87.855,87.81,87.82,501400000.0
2009-05-11 18:55:00,87.825,87.905,87.82,87.865,814000000.0
2009-05-11 19:00:00,87.865,87.87,87.72,87.74,1147400000.0
2009-05-11 19:05:00,87.74,87.79,87.735,87.79,663400000.0
2009-05-11 19:10:00,87.79,87.82,87.775,87.8,983400000.0
2009-05-11 19:15:00,87.805,87.875,87.805,87.87,628000000.0
2009-05-11 19:20:00,87.88,87.895,87.87,87.87,223600000.0
2009-05-11 19:25:00,87.87,87.885,87.865,87.87,402600000.0
2009-05-11 19:30:00,87.87,87.885,87.855,87.875,826400000.0
2009-05-11 19:35:00,87.875,87.915,87.845,87.895,1075000000.0
2009-05-11 19:40:00,87.9,87.915,87.865,87.91,1000800000.0
2009-05-11 19:45:00,87.91,87.94,87.895,87.93,628000000.0
2009-05-11 19:50:00,87.93,87.935,87.875,87.88,496800000.0
2009-05-11 19:55:00,87.885,87.9,87.855,87.885,544400000.0
2009-05-11 20:00:00,87.89,87.925,87.875,87.875,1054000000.0
2009-05-11 20:05:00,87.87,87.89,87.84,87.85,816000000.0
2009-05-11 20:10:00,87.855,87.865,87.835,87.855,1073200000.0
2009-05-11 20:15:00,87.855,87.895,87.845,87.86,803200000.0
2009-05-11 20:20:00,87.865,87.905,87.845,87.895,848600000.0
2009-05-11 20:25:00,87.895,87.925,87.875,87.885,900600000.0
2009-05-11 20:30:00,87.89,87.895,87.835,87.865,534000000.0
2009-05-11 20:35:00,87.87,87.875,87.795,87.825,683200000.0
2009-05-11 20:40:00,87.82,87.87,87.815,87.85,552800000.0
2009-05-11 20:45:00,87.85,87.87,87.825,87.825,601200000.0
2009-05-11 20:50:00,87.825,87.86,87.82,87.83,607000000.0
2009-05-11 20:55:00,87.83,87.855,87.805,87.81,623400000.0
2009-05-11 21:00:00,87.8,87.82,87.785,87.805,689800000.0
2009-05-11 21:05:00,87.795,87.825,87.795,87.815,422600000.0
2009-05-11 21:10:00,87.815,87.84,87.78,87.82,543800000.0
2009-05-11 21:15:00,87.825,87.83,87.805,87.82,471400000.0
2009-05-11 21:20:00,87.8,87.85,87.72,87.73,724400000.0
2009-05-11 21:25:00,87.745,87.75,87.705,87.73,912600000.0
2009-05-11 21:30:00,87.73,87.735,87.71,87.73,925600000.0
2009-05-11 21:35:00,87.73,87.73,87.685,87.695,754600000.0
2009-05-11 21:40:00,87.695,87.73,87.69,87.715,905200000.0
2009-05-11 21:45:00,87.715,87.775,87.705,87.76,1189600000.0
2009-05-11 21:50:00,87.775,87.805,87.73,87.805,614200000.0
2009-05-11 21:55:00,87.805,87.805,87.715,87.76,781600000.0
2009-05-11 22:00:00,87.76,87.775,87.72,87.755,518800000.0
2009-05-11 22:05:00,87.75,87.775,87.74,87.77,452400000.0
2009-05-11 22:10:00,87.765,87.785,87.76,87.775,316800000.0
2009-05-11 22:15:00,87.775,87.79,87.755,87.755,465200000.0
2009-05-11 22:20:00,87.755,87.785,87.75,87.785,297200000.0
2009-05-11 22:25:00,87.785,87.79,87.765,87.79,324200000.0
2009-05-11 22:30:00,87.79,87.795,87.765,87.785,246800000.0
2009-05-11 22:35:00,87.785,87.8,87.78,87.795,112800000.0
2009-05-11 22:40:00,87.795,87.835,87.785,87.815,277200000.0
2009-05-11 22:45:00,87.815,87.915,87.815,87.91,504300000.0
2009-05-11 22:50:00,87.91,87.925,87.865,87.895,506200000.0
2009-05-11 22:55:00,87.895,87.925,87.835,87.84,441800000.0
2009-05-11 23:00:00,87.84,87.86,87.815,87.84,118600000.0
2009-05-11 23:05:00,87.845,87.855,87.83,87.835,101200000.0
2009-05-11 23:10:00,87.84,87.87,87.83,87.83,95200000.0
2009-05-11 23:15:00,87.83,87.855,87.815,87.815,178800000.0
2009-05-11 23:20:00,87.815,88.05,87.815,87.915,592600000.0
2009-05-11 23:25:00,87.915,87.925,87.84,87.86,335200000.0
2009-05-11 23:30:00,87.86,87.895,87.775,87.82,524800000.0
2009-05-11 23:35:00,87.82,87.825,87.735,87.76,483000000.0
2009-05-11 23:40:00,87.76,87.765,87.72,87.725,627600000.0
2009-05-11 23:45:00,87.725,87.735,87.72,87.73,244000000.0
2009-05-11 23:50:00,87.73,87.765,87.72,87.72,645600000.0
2009-05-11 23:55:00,87.73,87.73,87.72,87.73,333800000.0
2009-05-12 00:00:00,87.73,87.73,87.655,87.715,323000000.0
2009-05-12 00:05:00,87.71,87.73,87.7,87.725,337600000.0
2009-05-12 00:10:00,87.72,87.765,87.7,87.745,533000000.0
2009-05-12 00:15:00,87.76,87.805,87.73,87.77,444600000.0
2009-05-12 00:20:00,87.77,87.835,87.765,87.835,287400000.0
2009-05-12 00:25:00,87.85,87.865,87.8,87.81,368400000.0
2009-05-12 00:30:00,87.81,87.845,87.75,87.82,716800000.0
2009-05-12 00:35:00,87.82,87.865,87.79,87.865,198200000.0
2009-05-12 00:40:00,87.855,87.92,87.845,87.885,429200000.0
2009-05-12 00:45:00,87.885,87.945,87.885,87.93,273200000.0
2009-05-12 00:50:00,87.93,87.975,87.845,87.86,345200000.0
2009-05-12 00:55:00,87.86,87.935,87.86,87.905,662600000.0
2009-05-12 01:00:00,87.915,87.93,87.87,87.905,555200000.0
2009-05-12 01:05:00,87.905,87.92,87.885,87.89,183600000.0
2009-05-12 01:10:00,87.895,87.945,87.89,87.935,435600000.0
2009-05-12 01:15:00,87.935,87.95,87.885,87.9,344400000.0
2009-05-12 01:20:00,87.9,87.91,87.85,87.85,418600000.0
2009-05-12 01:25:00,87.86,87.89,87.845,87.86,367200000.0
2009-05-12 01:30:00,87.87,87.91,87.86,87.9,297400000.0
2009-05-12 01:35:00,87.905,88.0,87.9,88.0,463800000.0
2009-05-12 01:40:00,87.995,88.07,87.99,88.03,639600000.0
2009-05-12 01:45:00,88.03,88.035,87.965,88.025,505200000.0
2009-05-12 01:50:00,88.025,88.04,87.965,87.985,372000000.0
2009-05-12 01:55:00,87.975,87.99,87.925,87.94,678400000.0
2009-05-12 02:00:00,87.94,87.98,87.895,87.965,1067700000.0
2009-05-12 02:05:00,87.965,87.99,87.87,87.88,1047000000.0
2009-05-12 02:10:00,87.87,87.9,87.855,87.86,538200000.0
2009-05-12 02:15:00,87.865,87.92,87.865,87.91,636600000.0
2009-05-12 02:20:00,87.915,87.965,87.91,87.94,618800000.0
2009-05-12 02:25:00,87.94,87.98,87.925,87.945,702000000.0
2009-05-12 02:30:00,87.945,87.96,87.865,87.925,866400000.0
2009-05-12 02:35:00,87.935,87.955,87.895,87.95,390400000.0
2009-05-12 02:40:00,87.95,88.02,87.95,88.005,761800000.0
2009-05-12 02:45:00,88.005,88.005,87.925,87.925,920000000.0
2009-05-12 02:50:00,87.925,87.985,87.865,87.87,831600000.0
2009-05-12 02:55:00,87.875,87.915,87.835,87.855,1062000000.0
2009-05-12 03:00:00,87.865,87.865,87.785,87.81,1611000000.0
2009-05-12 03:05:00,87.81,87.825,87.74,87.755,1508800000.0
2009-05-12 03:10:00,87.755,87.755,87.68,87.685,1347800000.0
2009-05-12 03:15:00,87.69,87.705,87.61,87.63,1351000000.0
2009-05-12 03:20:00,87.63,87.635,87.515,87.57,1547400000.0
2009-05-12 03:25:00,87.575,87.63,87.55,87.63,906800000.0
2009-05-12 03:30:00,87.63,87.66,87.57,87.59,1082200000.0
2009-05-12 03:35:00,87.59,87.61,87.475,87.48,1395600000.0
2009-05-12 03:40:00,87.485,87.52,87.45,87.495,1406600000.0
2009-05-12 03:45:00,87.5,87.59,87.49,87.505,1290800000.0
2009-05-12 03:50:00,87.52,87.56,87.475,87.545,985000000.0
2009-05-12 03:55:00,87.55,87.615,87.525,87.55,1296800000.0
2009-05-12 04:00:00,87.55,87.67,87.545,87.655,1042200000.0
2009-05-12 04:05:00,87.67,87.7,87.535,87.625,1552800000.0
2009-05-12 04:10:00,87.625,87.69,87.56,87.595,1633000000.0
2009-05-12 04:15:00,87.6,87.66,87.58,87.645,883000000.0
2009-05-12 04:20:00,87.645,87.78,87.64,87.77,849600000.0
2009-05-12 04:25:00,87.79,87.82,87.76,87.77,1429400000.0
2009-05-12 04:30:00,87.77,87.77,87.735,87.745,808400000.0
2009-05-12 04:35:00,87.74,87.78,87.74,87.765,518000000.0
2009-05-12 04:40:00,87.76,87.855,87.76,87.84,752200000.0
2009-05-12 04:45:00,87.84,87.925,87.825,87.87,951600000.0
2009-05-12 04:50:00,87.87,87.885,87.84,87.86,908200000.0
2009-05-12 04:55:00,87.86,87.875,87.835,87.85,789400000.0
2009-05-12 05:00:00,87.85,87.895,87.83,87.89,773600000.0
2009-05-12 05:05:00,87.895,87.925,87.88,87.9,915600000.0
2009-05-12 05:10:00,87.9,88.045,87.89,88.04,1391000000.0
2009-05-12 05:15:00,88.04,88.04,87.9,87.93,1216400000.0
2009-05-12 05:20:00,87.925,87.93,87.855,87.86,563600000.0
2009-05-12 05:25:00,87.855,87.895,87.84,87.875,683600000.0
2009-05-12 05:30:00,87.875,87.96,87.855,87.935,887200000.0
2009-05-12 05:35:00,87.935,87.935,87.865,87.88,596800000.0
2009-05-12 05:40:00,87.88,87.895,87.86,87.885,570000000.0
2009-05-12 05:45:00,87.885,87.885,87.825,87.855,623000000.0
2009-05-12 05:50:00,87.85,87.85,87.82,87.83,234000000.0
2009-05-12 05:55:00,87.83,87.865,87.775,87.79,670200000.0
2009-05-12 06:00:00,87.785,87.81,87.705,87.72,1209800000.0
2009-05-12 06:05:00,87.72,87.815,87.71,87.795,639000000.0
2009-05-12 06:10:00,87.795,87.815,87.775,87.775,439000000.0
2009-05-12 06:15:00,87.775,87.785,87.755,87.76,673800000.0
2009-05-12 06:20:00,87.76,87.765,87.73,87.735,372400000.0
2009-05-12 06:25:00,87.735,87.74,87.66,87.68,1084000000.0
2009-05-12 06:30:00,87.68,87.735,87.675,87.73,658800000.0
2009-05-12 06:35:00,87.73,87.765,87.73,87.755,240800000.0
2009-05-12 06:40:00,87.755,87.77,87.735,87.745,351800000.0
2009-05-12 06:45:00,87.745,87.76,87.74,87.74,260800000.0
2009-05-12 06:50:00,87.735,87.79,87.72,87.77,637000000.0
2009-05-12 06:55:00,87.775,87.785,87.76,87.76,515000000.0
2009-05-12 07:00:00,87.765,87.775,87.705,87.705,588600000.0
2009-05-12 07:05:00,87.705,87.725,87.665,87.685,906800000.0
2009-05-12 07:10:00,87.685,87.695,87.655,87.665,375200000.0
2009-05-12 07:15:00,87.67,87.8,87.67,87.785,864200000.0
2009-05-12 07:20:00,87.785,87.84,87.765,87.81,869600000.0
2009-05-12 07:25:00,87.81,87.83,87.775,87.825,625400000.0
2009-05-12 07:30:00,87.825,87.935,87.825,87.89,1337600000.0
2009-05-12 07:35:00,87.89,87.905,87.86,87.89,795200000.0
2009-05-12 07:40:00,87.885,87.915,87.855,87.895,968000000.0
2009-05-12 07:45:00,87.895,87.9,87.83,87.86,1072800000.0
2009-05-12 07:50:00,87.855,87.875,87.805,87.805,570400000.0
2009-05-12 07:55:00,87.8,87.885,87.795,87.875,655400000.0
2009-05-12 08:00:00,87.88,87.925,87.86,87.89,1212400000.0
2009-05-12 08:05:00,87.895,87.92,87.83,87.85,1347200000.0
2009-05-12 08:10:00,87.85,87.95,87.85,87.93,1152800000.0
2009-05-12 08:15:00,87.93,87.96,87.88,87.9,1122000000.0
2009-05-12 08:20:00,87.9,87.95,87.87,87.935,1126200000.0
2009-05-12 08:25:00,87.94,87.94,87.815,87.84,1598400000.0
2009-05-12 08:30:00,87.835,87.89,87.82,87.86,1300600000.0
2009-05-12 08:35:00,87.855,87.91,87.83,87.885,1297000000.0
2009-05-12 08:40:00,87.885,87.92,87.86,87.89,903800000.0
2009-05-12 08:45:00,87.895,87.905,87.845,87.855,1007200000.0
2009-05-12 08:50:00,87.855,87.88,87.825,87.865,1262600000.0
2009-05-12 08:55:00,87.86,87.875,87.84,87.86,839800000.0
2009-05-12 09:00:00,87.865,87.915,87.855,87.905,995000000.0
2009-05-12 09:05:00,87.905,87.905,87.86,87.9,870400000.0
2009-05-12 09:10:00,87.9,87.925,87.87,87.905,1381400000.0
2009-05-12 09:15:00,87.91,88.035,87.9,88.035,1477800000.0
2009-05-12 09:20:00,88.035,88.16,88.025,88.115,1376400000.0
2009-05-12 09:25:00,88.115,88.125,88.05,88.065,1551200000.0
2009-05-12 09:30:00,88.07,88.125,88.04,88.055,1344400000.0
2009-05-12 09:35:00,88.05,88.16,88.035,88.155,1561800000.0
2009-05-12 09:40:00,88.16,88.195,88.125,88.16,1792200000.0
2009-05-12 09:45:00,88.165,88.185,88.135,88.15,1347600000.0
2009-05-12 09:50:00,88.15,88.155,88.1,88.105,1164000000.0
2009-05-12 09:55:00,88.11,88.37,88.105,88.365,1680800000.0
2009-05-12 10:00:00,88.365,88.385,88.315,88.325,1782800000.0
2009-05-12 10:05:00,88.325,88.35,88.25,88.265,1890000000.0
2009-05-12 10:10:00,88.27,88.36,88.25,88.35,1345399999.0
2009-05-12 10:15:00,88.355,88.53,88.345,88.515,1450400000.0
2009-05-12 10:20:00,88.515,88.53,88.375,88.385,1642000000.0
2009-05-12 10:25:00,88.38,88.48,88.365,88.415,1487000000.0
2009-05-12 10:30:00,88.415,88.445,88.39,88.445,1619400000.0
2009-05-12 10:35:00,88.445,88.465,88.365,88.375,1694000000.0
2009-05-12 10:40:00,88.375,88.385,88.34,88.36,1302600000.0
2009-05-12 10:45:00,88.37,88.4,88.35,88.37,1149000000.0
2009-05-12 10:50:00,88.37,88.38,88.28,88.345,1384400000.0
2009-05-12 10:55:00,88.345,88.35,88.285,88.335,1094600000.0
2009-05-12 11:00:00,88.34,88.4,88.34,88.36,1293200000.0
2009-05-12 11:05:00,88.355,88.425,88.345,88.395,1461200000.0
2009-05-12 11:10:00,88.395,88.465,88.395,88.44,1648700000.0
2009-05-12 11:15:00,88.435,88.545,88.43,88.51,1184600000.0
2009-05-12 11:20:00,88.515,88.54,88.465,88.475,1198800000.0
2009-05-12 11:25:00,88.475,88.485,88.405,88.405,1374800000.0
2009-05-12 11:30:00,88.41,88.455,88.395,88.445,1293000000.0
2009-05-12 11:35:00,88.445,88.46,88.275,88.275,1419200000.0
2009-05-12 11:40:00,88.29,88.315,88.26,88.27,1185400000.0
2009-05-12 11:45:00,88.27,88.345,88.265,88.3,782600000.0
2009-05-12 11:50:00,88.305,88.39,88.29,88.375,1262600000.0
2009-05-12 11:55:00,88.375,88.395,88.33,88.375,1051000000.0
2009-05-12 12:00:00,88.375,88.395,88.365,88.38,730400000.0
2009-05-12 12:05:00,88.375,88.485,88.375,88.435,924200000.0
2009-05-12 12:10:00,88.435,88.46,88.36,88.37,1053400000.0
2009-05-12 12:15:00,88.37,88.375,88.24,88.245,1128400000.0
2009-05-12 12:20:00,88.255,88.26,88.205,88.21,853000000.0
2009-05-12 12:25:00,88.2,88.215,88.095,88.1,1488000000.0
2009-05-12 12:30:00,88.1,88.14,88.07,88.08,932400000.0
2009-05-12 12:35:00,88.07,88.075,88.015,88.05,1118200000.0
2009-05-12 12:40:00,88.045,88.085,88.04,88.075,1228000000.0
2009-05-12 12:45:00,88.08,88.11,88.07,88.105,1088400000.0
2009-05-12 12:50:00,88.105,88.13,88.065,88.08,1553200000.0
2009-05-12 12:55:00,88.085,88.085,88.0,88.025,1800000000.0
2009-05-12 13:00:00,88.03,88.03,87.955,87.98,1401800000.0
2009-05-12 13:05:00,87.98,88.015,87.92,87.99,1506000001.0
2009-05-12 13:10:00,87.99,88.02,87.975,88.01,1185200000.0
2009-05-12 13:15:00,88.01,88.055,87.97,88.045,1274000000.0
2009-05-12 13:20:00,88.045,88.12,88.045,88.09,699000000.0
2009-05-12 13:25:00,88.095,88.145,88.08,88.125,1279400000.0
2009-05-12 13:30:00,88.125,88.125,88.06,88.065,903400000.0
2009-05-12 13:35:00,88.065,88.065,87.94,88.025,1202600000.0
2009-05-12 13:40:00,88.015,88.06,87.98,88.05,1376800000.0
2009-05-12 13:45:00,88.055,88.19,88.045,88.175,1941200000.0
2009-05-12 13:50:00,88.175,88.18,88.075,88.135,1703400000.0
2009-05-12 13:55:00,88.14,88.16,88.01,88.13,2134400000.0
2009-05-12 14:00:00,88.13,88.165,88.05,88.09,1344000000.0
2009-05-12 14:05:00,88.095,88.11,88.025,88.08,1606600000.0
2009-05-12 14:10:00,88.09,88.09,88.03,88.06,1017400000.0
2009-05-12 14:15:00,88.065,88.115,88.015,88.05,1186800000.0
2009-05-12 14:20:00,88.05,88.07,87.96,87.98,1670800001.0
2009-05-12 14:25:00,87.985,87.995,87.92,87.96,1105400000.0
2009-05-12 14:30:00,87.94,88.08,87.88,88.02,2476900000.0
2009-05-12 14:35:00,88.025,88.04,87.835,87.92,2558200000.0
2009-05-12 14:40:00,87.925,87.965,87.875,87.94,2468399999.0
2009-05-12 14:45:00,87.94,87.97,87.885,87.92,2284000000.0
2009-05-12 14:50:00,87.93,87.96,87.86,87.91,1927600000.0
2009-05-12 14:55:00,87.91,87.925,87.86,87.89,1151400000.0
2009-05-12 15:00:00,87.895,87.94,87.85,87.885,1495800000.0
2009-05-12 15:05:00,87.885,87.94,87.845,87.86,1351800000.0
2009-05-12 15:10:00,87.865,87.91,87.845,87.855,1324400000.0
2009-05-12 15:15:00,87.855,87.88,87.8,87.805,1216200000.0
2009-05-12 15:20:00,87.8,87.84,87.75,87.83,1576000000.0
2009-05-12 15:25:00,87.83,87.87,87.71,87.745,1789000000.0
2009-05-12 15:30:00,87.745,87.795,87.65,87.675,1978800000.0
2009-05-12 15:35:00,87.675,87.705,87.435,87.46,1855600000.0
2009-05-12 15:40:00,87.455,87.56,87.435,87.545,1761200000.0
2009-05-12 15:45:00,87.54,87.58,87.455,87.46,1499800000.0
2009-05-12 15:50:00,87.46,87.555,87.41,87.53,1629600000.0
2009-05-12 15:55:00,87.53,87.615,87.515,87.61,1493600000.0
2009-05-12 16:00:00,87.61,87.61,87.445,87.485,1661000000.0
2009-05-12 16:05:00,87.475,87.475,87.33,87.345,1720200000.0
2009-05-12 16:10:00,87.35,87.37,87.2,87.21,1821000000.0
2009-05-12 16:15:00,87.21,87.335,87.205,87.335,1820600000.0
2009-05-12 16:20:00,87.335,87.475,87.325,87.43,1981600000.0
2009-05-12 16:25:00,87.42,87.45,87.355,87.385,1382000000.0
2009-05-12 16:30:00,87.375,87.38,87.285,87.295,1752600000.0
2009-05-12 16:35:00,87.29,87.315,87.215,87.27,1935800000.0
2009-05-12 16:40:00,87.27,87.39,87.225,87.38,1550400000.0
2009-05-12 16:45:00,87.4,87.495,87.385,87.45,1614200000.0
2009-05-12 16:50:00,87.45,87.455,87.27,87.335,1332800000.0
2009-05-12 16:55:00,87.335,87.43,87.3,87.4,1341600000.0
2009-05-12 17:00:00,87.395,87.5,87.35,87.485,1794400000.0
2009-05-12 17:05:00,87.49,87.53,87.41,87.44,2079000000.0
2009-05-12 17:10:00,87.435,87.5,87.39,87.455,1694800000.0
2009-05-12 17:15:00,87.455,87.475,87.39,87.41,1518000000.0
2009-05-12 17:20:00,87.41,87.445,87.375,87.4,1431600000.0
2009-05-12 17:25:00,87.4,87.46,87.395,87.46,1677000000.0
2009-05-12 17:30:00,87.465,87.495,87.43,87.465,1188800000.0
2009-05-12 17:35:00,87.465,87.54,87.465,87.505,1158000000.0
2009-05-12 17:40:00,87.5,87.515,87.43,87.455,1025600000.0
2009-05-12 17:45:00,87.46,87.46,87.39,87.39,1483200000.0
2009-05-12 17:50:00,87.38,87.405,87.28,87.295,1372200000.0
2009-05-12 17:55:00,87.285,87.385,87.26,87.385,997600000.0
2009-05-12 18:00:00,87.38,87.45,87.365,87.37,1498800000.0
2009-05-12 18:05:00,87.385,87.39,87.26,87.27,1162000000.0
2009-05-12 18:10:00,87.265,87.295,87.145,87.155,1403400000.0
2009-05-12 18:15:00,87.155,87.205,87.1,87.105,1642400000.0
2009-05-12 18:20:00,87.105,87.125,87.05,87.05,1339800000.0
2009-05-12 18:25:00,87.05,87.105,87.03,87.035,1156200000.0
2009-05-12 18:30:00,87.035,87.055,86.965,87.005,1313800000.0
2009-05-12 18:35:00,87.005,87.015,86.95,86.965,788200000.0
2009-05-12 18:40:00,86.97,87.09,86.965,87.045,1034000000.0
2009-05-12 18:45:00,87.045,87.135,87.02,87.12,1068000000.0
2009-05-12 18:50:00,87.14,87.145,87.005,87.005,939600000.0
2009-05-12 18:55:00,87.005,87.005,86.765,86.825,1413800000.0
2009-05-12 19:00:00,86.825,86.88,86.795,86.865,1554400000.0
2009-05-12 19:05:00,86.865,86.91,86.85,86.895,792400000.0
2009-05-12 19:10:00,86.9,86.965,86.87,86.96,1574000000.0
2009-05-12 19:15:00,86.96,86.97,86.9,86.935,887800000.0
2009-05-12 19:20:00,86.935,86.985,86.925,86.96,1108400000.0
2009-05-12 19:25:00,86.96,86.98,86.92,86.94,699200000.0
2009-05-12 19:30:00,86.935,86.935,86.85,86.885,674600000.0
2009-05-12 19:35:00,86.885,87.04,86.875,87.025,748000000.0
2009-05-12 19:40:00,87.025,87.055,86.98,86.985,696200000.0
2009-05-12 19:45:00,86.985,86.985,86.865,86.925,752800000.0
2009-05-12 19:50:00,86.935,86.97,86.905,86.925,990200000.0
2009-05-12 19:55:00,86.925,86.925,86.825,86.84,472000000.0
2009-05-12 20:00:00,86.84,86.86,86.78,86.835,782800000.0
2009-05-12 20:05:00,86.83,86.91,86.825,86.885,959400000.0
2009-05-12 20:10:00,86.89,86.91,86.85,86.865,810800000.0
2009-05-12 20:15:00,86.865,86.9,86.825,86.87,648000000.0
2009-05-12 20:20:00,86.865,86.925,86.845,86.885,1143000000.0
2009-05-12 20:25:00,86.885,86.92,86.875,86.885,717600000.0
2009-05-12 20:30:00,86.885,86.885,86.84,86.875,503400000.0
2009-05-12 20:35:00,86.88,86.99,86.86,86.98,754800000.0
2009-05-12 20:40:00,86.98,87.005,86.965,86.99,1180800000.0
2009-05-12 20:45:00,87.0,87.0,86.95,86.985,698800000.0
2009-05-12 20:50:00,86.985,87.075,86.98,87.065,730600000.0
2009-05-12 20:55:00,87.065,87.215,87.06,87.155,1400400000.0
2009-05-12 21:00:00,87.145,87.24,87.145,87.21,794800000.0
2009-05-12 21:05:00,87.21,87.22,87.155,87.19,830800000.0
2009-05-12 21:10:00,87.195,87.2,87.135,87.185,535600000.0
2009-05-12 21:15:00,87.19,87.215,87.165,87.21,316200000.0
2009-05-12 21:20:00,87.21,87.22,87.17,87.22,365800000.0
2009-05-12 21:25:00,87.215,87.275,87.21,87.245,945800000.0
2009-05-12 21:30:00,87.24,87.31,87.215,87.29,1642000000.0
2009-05-12 21:35:00,87.29,87.29,87.225,87.225,514200000.0
2009-05-12 21:40:00,87.215,87.265,87.19,87.2,1049000000.0
2009-05-12 21:45:00,87.205,87.23,87.17,87.2,857800000.0
2009-05-12 21:50:00,87.195,87.2,87.12,87.135,732400000.0
2009-05-12 21:55:00,87.135,87.185,87.09,87.145,1082200000.0
2009-05-12 22:00:00,87.135,87.2,87.105,87.185,875800000.0
2009-05-12 22:05:00,87.185,87.2,87.14,87.17,545400000.0
2009-05-12 22:10:00,87.175,87.19,87.155,87.16,556600000.0
2009-05-12 22:15:00,87.17,87.24,87.15,87.205,591600000.0
2009-05-12 22:20:00,87.205,87.22,87.18,87.21,437200000.0
2009-05-12 22:25:00,87.215,87.235,87.19,87.235,630800000.0
2009-05-12 22:30:00,87.23,87.235,87.2,87.22,583600000.0
2009-05-12 22:35:00,87.22,87.24,87.195,87.205,491200000.0
2009-05-12 22:40:00,87.205,87.25,87.19,87.25,435000000.0
2009-05-12 22:45:00,87.25,87.275,87.235,87.27,484400000.0
2009-05-12 22:50:00,87.27,87.275,87.2,87.215,710400000.0
2009-05-12 22:55:00,87.215,87.25,87.175,87.215,462600000.0
2009-05-12 23:00:00,87.2,87.235,87.18,87.23,107000000.0
2009-05-12 23:05:00,87.217,87.25,87.195,87.205,174000000.0
2009-05-12 23:10:00,87.205,87.215,87.19,87.19,148200000.0
2009-05-12 23:15:00,87.195,87.215,87.155,87.19,283800000.0
2009-05-12 23:20:00,87.195,87.205,87.185,87.19,203000000.0
2009-05-12 23:25:00,87.195,87.22,87.165,87.19,299200000.0
2009-05-12 23:30:00,87.19,87.215,87.14,87.145,149800000.0
2009-05-12 23:35:00,87.145,87.16,87.115,87.14,238200000.0
2009-05-12 23:40:00,87.145,87.15,87.105,87.11,268000000.0
2009-05-12 23:45:00,87.105,87.12,87.09,87.105,208400000.0
2009-05-12 23:50:00,87.1,87.125,87.1,87.12,177000000.0
2009-05-12 23:55:00,87.125,87.15,87.105,87.12,162200000.0
2009-05-13 00:00:00,87.13,87.16,87.12,87.145,314200000.0
2009-05-13 00:05:00,87.125,87.155,87.125,87.145,254800000.0
2009-05-13 00:10:00,87.145,87.21,87.145,87.2,272200000.0
2009-05-13 00:15:00,87.205,87.215,87.15,87.21,612600000.0
2009-05-13 00:20:00,87.215,87.225,87.195,87.22,286000000.0
2009-05-13 00:25:00,87.225,87.225,87.205,87.22,186800000.0
2009-05-13 00:30:00,87.225,87.31,87.215,87.31,491000000.0
2009-05-13 00:35:00,87.32,87.32,87.285,87.295,144600000.0
2009-05-13 00:40:00,87.295,87.31,87.27,87.27,109200000.0
2009-05-13 00:45:00,87.26,87.26,87.225,87.23,201000000.0
2009-05-13 00:50:00,87.23,87.255,87.23,87.245,200200000.0
2009-05-13 00:55:00,87.235,87.24,87.21,87.22,243200000.0
2009-05-13 01:00:00,87.22,87.23,87.204,87.207,358200000.0
2009-05-13 01:05:00,87.22,87.22,87.185,87.19,257400000.0
2009-05-13 01:10:00,87.19,87.2,87.095,87.13,738800000.0
2009-05-13 01:15:00,87.145,87.175,87.08,87.13,1617200000.0
2009-05-13 01:20:00,87.135,87.135,87.07,87.115,1196400000.0
2009-05-13 01:25:00,87.115,87.19,87.115,87.12,1112600000.0
2009-05-13 01:30:00,87.12,87.14,87.035,87.11,1356400000.0
2009-05-13 01:35:00,87.105,87.24,87.075,87.23,1722800000.0
2009-05-13 01:40:00,87.23,87.285,87.16,87.185,1295800000.0
2009-05-13 01:45:00,87.185,87.23,87.165,87.2,1377200000.0
2009-05-13 01:50:00,87.21,87.23,87.17,87.215,987200000.0
2009-05-13 01:55:00,87.2,87.265,87.2,87.24,1228200000.0
2009-05-13 02:00:00,87.26,87.31,87.235,87.265,1012600000.0
2009-05-13 02:05:00,87.265,87.31,87.195,87.28,947000000.0
2009-05-13 02:10:00,87.28,87.445,87.265,87.375,1479400000.0
2009-05-13 02:15:00,87.375,87.395,87.315,87.335,919000000.0
2009-05-13 02:20:00,87.335,87.585,87.32,87.5,1541800000.0
2009-05-13 02:25:00,87.495,87.52,87.375,87.42,1829000000.0
2009-05-13 02:30:00,87.425,87.425,87.3,87.35,1122800000.0
2009-05-13 02:35:00,87.35,87.405,87.28,87.29,1968000000.0
2009-05-13 02:40:00,87.29,87.315,87.25,87.28,1512200000.0
2009-05-13 02:45:00,87.285,87.305,87.24,87.3,1317000000.0
2009-05-13 02:50:00,87.3,87.315,87.215,87.24,1268400000.0
2009-05-13 02:55:00,87.235,87.245,87.115,87.15,1573000000.0
2009-05-13 03:00:00,87.15,87.185,86.985,87.08,1558600000.0
2009-05-13 03:05:00,87.085,87.12,87.045,87.06,1695600000.0
2009-05-13 03:10:00,87.055,87.155,87.01,87.145,1147200000.0
2009-05-13 03:15:00,87.15,87.185,87.095,87.18,993400000.0
2009-05-13 03:20:00,87.185,87.195,87.1,87.125,1227800000.0
2009-05-13 03:25:00,87.14,87.15,87.085,87.14,1304400000.0
2009-05-13 03:30:00,87.14,87.14,87.06,87.09,1008600000.0
2009-05-13 03:35:00,87.09,87.16,87.085,87.14,769600000.0
2009-05-13 03:40:00,87.14,87.245,87.13,87.205,1154600000.0
2009-05-13 03:45:00,87.205,87.255,87.17,87.17,765400000.0
2009-05-13 03:50:00,87.165,87.24,87.155,87.225,948200000.0
2009-05-13 03:55:00,87.245,87.26,87.18,87.25,1119000000.0
2009-05-13 04:00:00,87.25,87.31,87.25,87.31,1122600000.0
2009-05-13 04:05:00,87.31,87.365,87.305,87.345,852600000.0
2009-05-13 04:10:00,87.355,87.365,87.255,87.28,844400000.0
2009-05-13 04:15:00,87.28,87.285,87.245,87.255,815200000.0
2009-05-13 04:20:00,87.255,87.3,87.23,87.29,1046400000.0
2009-05-13 04:25:00,87.29,87.33,87.255,87.255,859800000.0
2009-05-13 04:30:00,87.23,87.27,87.2,87.22,736600000.0
2009-05-13 04:35:00,87.225,87.305,87.205,87.285,974800000.0
2009-05-13 04:40:00,87.295,87.295,87.23,87.27,740600000.0
2009-05-13 04:45:00,87.27,87.27,87.205,87.205,563800000.0
2009-05-13 04:50:00,87.205,87.265,87.205,87.235,822000000.0
2009-05-13 04:55:00,87.23,87.31,87.23,87.29,755600000.0
2009-05-13 05:00:00,87.29,87.32,87.255,87.28,561200000.0
2009-05-13 05:05:00,87.28,87.29,87.215,87.225,659400000.0
2009-05-13 05:10:00,87.225,87.23,87.18,87.21,531000000.0
2009-05-13 05:15:00,87.21,87.28,87.205,87.255,539000000.0
2009-05-13 05:20:00,87.255,87.27,87.22,87.24,585000000.0
2009-05-13 05:25:00,87.24,87.29,87.24,87.27,687400000.0
2009-05-13 05:30:00,87.275,87.305,87.255,87.255,792400000.0
2009-05-13 05:35:00,87.255,87.285,87.25,87.285,154600000.0
2009-05-13 05:40:00,87.285,87.355,87.28,87.345,485400000.0
2009-05-13 05:45:00,87.34,87.34,87.28,87.29,705000000.0
2009-05-13 05:50:00,87.29,87.295,87.245,87.25,467400000.0
2009-05-13 05:55:00,87.245,87.3,87.245,87.295,230600000.0
2009-05-13 06:00:00,87.295,87.425,87.29,87.42,459800000.0
2009-05-13 06:05:00,87.415,87.49,87.41,87.44,1335200000.0
2009-05-13 06:10:00,87.44,87.445,87.37,87.38,814600000.0
2009-05-13 06:15:00,87.39,87.39,87.31,87.33,1111200000.0
2009-05-13 06:20:00,87.33,87.37,87.3,87.32,910000000.0
2009-05-13 06:25:00,87.315,87.375,87.295,87.355,729400000.0
2009-05-13 06:30:00,87.355,87.44,87.345,87.415,1040200000.0
2009-05-13 06:35:00,87.41,87.435,87.4,87.42,1084000000.0
2009-05-13 06:40:00,87.42,87.465,87.415,87.45,670200000.0
2009-05-13 06:45:00,87.455,87.46,87.375,87.41,588000000.0
2009-05-13 06:50:00,87.415,87.445,87.395,87.425,768200000.0
2009-05-13 06:55:00,87.425,87.48,87.39,87.48,863400000.0
2009-05-13 07:00:00,87.49,87.49,87.38,87.435,1045600000.0
2009-05-13 07:05:00,87.435,87.485,87.43,87.46,469800000.0
2009-05-13 07:10:00,87.465,87.605,87.465,87.53,1045600000.0
2009-05-13 07:15:00,87.53,87.595,87.515,87.595,746900000.0
2009-05-13 07:20:00,87.595,87.705,87.58,87.705,1516800000.0
2009-05-13 07:25:00,87.705,87.735,87.645,87.645,1232200000.0
2009-05-13 07:30:00,87.645,87.645,87.55,87.595,1209800000.0
2009-05-13 07:35:00,87.59,87.675,87.585,87.63,866400000.0
2009-05-13 07:40:00,87.63,87.685,87.615,87.655,577800000.0
2009-05-13 07:45:00,87.655,87.665,87.595,87.61,935400000.0
2009-05-13 07:50:00,87.61,87.745,87.605,87.74,1216000000.0
2009-05-13 07:55:00,87.745,87.745,87.625,87.63,1247600000.0
2009-05-13 08:00:00,87.63,87.64,87.5,87.5,1904500000.0
2009-05-13 08:05:00,87.5,87.6,87.5,87.54,2154400000.0
2009-05-13 08:10:00,87.545,87.585,87.515,87.53,1816400000.0
2009-05-13 08:15:00,87.53,87.54,87.485,87.505,1298800000.0
2009-05-13 08:20:00,87.505,87.58,87.505,87.55,1890200000.0
2009-05-13 08:25:00,87.55,87.66,87.535,87.655,1588400000.0
2009-05-13 08:30:00,87.65,87.69,87.63,87.665,1715400000.0
2009-05-13 08:35:00,87.67,87.73,87.635,87.69,1701400000.0
2009-05-13 08:40:00,87.69,87.69,87.595,87.595,1935800000.0
2009-05-13 08:45:00,87.595,87.6,87.525,87.535,1034600000.0
2009-05-13 08:50:00,87.535,87.545,87.49,87.51,2110200000.0
2009-05-13 08:55:00,87.51,87.535,87.45,87.455,1779000000.0
2009-05-13 09:00:00,87.45,87.52,87.415,87.435,2161400000.0
2009-05-13 09:05:00,87.44,87.46,87.25,87.255,2538800000.0
2009-05-13 09:10:00,87.255,87.375,87.255,87.3,2277200000.0
2009-05-13 09:15:00,87.305,87.305,87.19,87.25,1922600000.0
2009-05-13 09:20:00,87.255,87.27,87.15,87.24,1640400000.0
2009-05-13 09:25:00,87.24,87.305,87.24,87.28,1822000000.0
2009-05-13 09:30:00,87.285,87.295,87.17,87.195,1320400000.0
2009-05-13 09:35:00,87.185,87.29,87.18,87.25,1353000000.0
2009-05-13 09:40:00,87.25,87.345,87.25,87.32,1833800000.0
2009-05-13 09:45:00,87.325,87.57,87.32,87.545,1925000000.0
2009-05-13 09:50:00,87.545,87.585,87.475,87.58,1736600000.0
2009-05-13 09:55:00,87.58,87.59,87.46,87.525,2018000000.0
2009-05-13 10:00:00,87.535,87.55,87.41,87.425,1418000000.0
2009-05-13 10:05:00,87.42,87.475,87.405,87.415,1261200000.0
2009-05-13 10:10:00,87.42,87.525,87.4,87.43,1359500000.0
2009-05-13 10:15:00,87.43,87.455,87.275,87.275,1676000000.0
2009-05-13 10:20:00,87.275,87.325,87.195,87.205,1485400000.0
2009-05-13 10:25:00,87.2,87.305,87.19,87.3,1636800000.0
2009-05-13 10:30:00,87.295,87.34,87.275,87.34,1277400000.0
2009-05-13 10:35:00,87.335,87.46,87.325,87.385,1538800000.0
2009-05-13 10:40:00,87.38,87.47,87.36,87.385,1682600000.0
2009-05-13 10:45:00,87.385,87.435,87.38,87.415,1344400000.0
2009-05-13 10:50:00,87.415,87.55,87.405,87.505,1494800000.0
2009-05-13 10:55:00,87.505,87.52,87.405,87.425,1402600000.0
2009-05-13 11:00:00,87.425,87.435,87.345,87.405,1445600000.0
2009-05-13 11:05:00,87.4,87.445,87.37,87.375,1208000000.0
2009-05-13 11:10:00,87.375,87.445,87.31,87.435,1433800000.0
2009-05-13 11:15:00,87.435,87.505,87.42,87.46,1591400000.0
2009-05-13 11:20:00,87.46,87.535,87.44,87.485,1598200000.0
2009-05-13 11:25:00,87.48,87.505,87.37,87.405,2002400000.0
2009-05-13 11:30:00,87.41,87.48,87.36,87.45,1711000000.0
2009-05-13 11:35:00,87.455,87.47,87.385,87.43,1279000000.0
2009-05-13 11:40:00,87.435,87.455,87.32,87.37,1649200000.0
2009-05-13 11:45:00,87.365,87.375,87.255,87.27,1364600000.0
2009-05-13 11:50:00,87.265,87.28,87.16,87.22,1484200000.0
2009-05-13 11:55:00,87.22,87.235,87.025,87.075,1663200000.0
2009-05-13 12:00:00,87.075,87.135,86.95,87.025,1900499999.0
2009-05-13 12:05:00,87.015,87.175,87.005,87.15,1764200000.0
2009-05-13 12:10:00,87.15,87.25,87.135,87.155,1511400000.0
2009-05-13 12:15:00,87.15,87.155,87.02,87.035,1578000000.0
2009-05-13 12:20:00,87.035,87.17,87.035,87.125,1739000000.0
2009-05-13 12:25:00,87.12,87.15,86.975,86.985,1646200001.0
2009-05-13 12:30:00,86.985,87.005,86.925,87.005,1808200000.0
2009-05-13 12:35:00,87.0,87.04,86.945,86.965,1223600000.0
2009-05-13 12:40:00,86.975,87.01,86.955,86.98,1380800000.0
2009-05-13 12:45:00,86.98,86.985,86.875,86.925,1313200000.0
2009-05-13 12:50:00,86.925,87.08,86.925,87.075,1164400000.0
2009-05-13 12:55:00,87.07,87.09,86.99,87.0,1577400000.0
2009-05-13 13:00:00,87.005,87.15,87.0,87.145,1207200000.0
2009-05-13 13:05:00,87.145,87.24,87.14,87.185,1508200000.0
2009-05-13 13:10:00,87.185,87.2,87.085,87.105,1150600000.0
2009-05-13 13:15:00,87.105,87.11,86.945,87.03,2171000002.0
2009-05-13 13:20:00,87.025,87.03,86.965,87.0,1327200000.0
2009-05-13 13:25:00,87.01,87.025,86.95,86.98,1447600000.0
2009-05-13 13:30:00,86.985,87.015,86.905,86.905,1698800000.0
2009-05-13 13:35:00,86.905,86.91,86.825,86.88,2290600000.0
2009-05-13 13:40:00,86.885,86.885,86.815,86.88,2205200001.0
2009-05-13 13:45:00,86.88,86.885,86.8,86.805,1921000000.0
2009-05-13 13:50:00,86.8,86.83,86.77,86.8,1891000000.0
2009-05-13 13:55:00,86.795,86.83,86.755,86.805,1762200000.0
2009-05-13 14:00:00,86.805,86.945,86.785,86.895,2001300001.0
2009-05-13 14:05:00,86.91,86.945,86.835,86.9,2056600000.0
2009-05-13 14:10:00,86.905,86.955,86.85,86.93,1965200000.0
2009-05-13 14:15:00,86.93,87.055,86.905,87.045,2241600000.0
2009-05-13 14:20:00,87.045,87.1,87.03,87.07,2147400000.0
2009-05-13 14:25:00,87.07,87.205,87.05,87.125,2006200000.0
2009-05-13 14:30:00,87.145,87.155,86.725,86.78,1417900000.0
2009-05-13 14:35:00,86.785,86.8,86.525,86.635,1432000001.0
2009-05-13 14:40:00,86.645,86.795,86.635,86.76,1816500000.0
2009-05-13 14:45:00,86.76,86.91,86.75,86.905,2009200000.0
2009-05-13 14:50:00,86.905,86.91,86.785,86.89,1577800000.0
2009-05-13 14:55:00,86.89,86.905,86.82,86.87,1453200000.0
2009-05-13 15:00:00,86.875,87.025,86.865,87.0,1764000000.0
2009-05-13 15:05:00,87.005,87.035,86.905,86.915,2067600000.0
2009-05-13 15:10:00,86.91,86.965,86.83,86.83,1550400000.0
2009-05-13 15:15:00,86.835,86.87,86.765,86.765,1894000000.0
2009-05-13 15:20:00,86.77,86.79,86.71,86.775,1575200000.0
2009-05-13 15:25:00,86.775,86.86,86.755,86.835,1507800000.0
2009-05-13 15:30:00,86.84,86.9,86.805,86.85,1774400000.0
2009-05-13 15:35:00,86.845,86.85,86.675,86.71,2240200000.0
2009-05-13 15:40:00,86.71,86.745,86.6,86.745,2102000000.0
2009-05-13 15:45:00,86.735,86.795,86.695,86.785,2301799999.0
2009-05-13 15:50:00,86.78,86.845,86.735,86.805,1675600000.0
2009-05-13 15:55:00,86.795,86.87,86.77,86.845,1661700000.0
2009-05-13 16:00:00,86.845,86.85,86.715,86.755,2002800000.0
2009-05-13 16:05:00,86.755,86.825,86.735,86.79,1962800000.0
2009-05-13 16:10:00,86.785,86.96,86.775,86.94,2271000002.0
2009-05-13 16:15:00,86.935,87.07,86.905,86.955,2162099998.0
2009-05-13 16:20:00,86.945,86.945,86.85,86.925,1303800000.0
2009-05-13 16:25:00,86.925,87.005,86.925,86.965,1285800000.0
2009-05-13 16:30:00,86.965,87.065,86.96,87.055,1498400000.0
2009-05-13 16:35:00,87.06,87.085,86.955,86.96,1861600001.0
2009-05-13 16:40:00,86.96,86.98,86.915,86.915,1684000000.0
2009-05-13 16:45:00,86.915,86.915,86.825,86.87,1863200000.0
2009-05-13 16:50:00,86.865,86.885,86.79,86.82,1755200000.0
2009-05-13 16:55:00,86.815,86.845,86.765,86.8,1648400000.0
2009-05-13 17:00:00,86.8,86.915,86.77,86.87,2081800000.0
2009-05-13 17:05:00,86.865,86.88,86.765,86.78,1686200000.0
2009-05-13 17:10:00,86.78,86.895,86.765,86.865,1674400000.0
2009-05-13 17:15:00,86.865,86.89,86.775,86.81,2330600000.0
2009-05-13 17:20:00,86.805,86.915,86.775,86.81,2160800001.0
2009-05-13 17:25:00,86.8,86.865,86.785,86.845,1741600000.0
2009-05-13 17:30:00,86.835,86.855,86.685,86.75,2279800000.0
2009-05-13 17:35:00,86.75,86.795,86.71,86.715,1541800000.0
2009-05-13 17:40:00,86.73,86.735,86.645,86.675,1674000000.0
2009-05-13 17:45:00,86.66,86.745,86.65,86.745,1862000000.0
2009-05-13 17:50:00,86.745,86.745,86.54,86.56,2115599999.0
2009-05-13 17:55:00,86.555,86.61,86.51,86.545,2300800001.0
2009-05-13 18:00:00,86.55,86.675,86.55,86.65,1247800000.0
2009-05-13 18:05:00,86.65,86.68,86.635,86.66,978600000.0
2009-05-13 18:10:00,86.655,86.89,86.65,86.865,1640400000.0
2009-05-13 18:15:00,86.865,86.875,86.755,86.77,1662000000.0
2009-05-13 18:20:00,86.77,86.795,86.74,86.765,1271000000.0
2009-05-13 18:25:00,86.76,86.77,86.695,86.705,1120000000.0
2009-05-13 18:30:00,86.71,86.72,86.585,86.62,1031600000.0
2009-05-13 18:35:00,86.62,86.73,86.62,86.695,1126800000.0
2009-05-13 18:40:00,86.7,86.725,86.67,86.71,1243800000.0
2009-05-13 18:45:00,86.71,86.71,86.64,86.67,1438600000.0
2009-05-13 18:50:00,86.675,86.68,86.6,86.605,1015200000.0
2009-05-13 18:55:00,86.605,86.61,86.5,86.555,1640000000.0
2009-05-13 19:00:00,86.55,86.58,86.51,86.52,1021400000.0
2009-05-13 19:05:00,86.52,86.535,86.365,86.38,1887100000.0
2009-05-13 19:10:00,86.38,86.44,86.355,86.44,1354600000.0
2009-05-13 19:15:00,86.44,86.525,86.435,86.465,2037200000.0
2009-05-13 19:20:00,86.465,86.545,86.415,86.475,1291000000.0
2009-05-13 19:25:00,86.47,86.485,86.38,86.38,1483800000.0
2009-05-13 19:30:00,86.38,86.445,86.37,86.44,1504200000.0
2009-05-13 19:35:00,86.445,86.555,86.425,86.53,584100000.0
2009-05-13 19:40:00,86.53,86.58,86.48,86.5,924800000.0
2009-05-13 19:45:00,86.49,86.505,86.415,86.435,739000000.0
2009-05-13 19:50:00,86.43,86.525,86.395,86.525,894000000.0
2009-05-13 19:55:00,86.525,86.545,86.455,86.51,643200000.0
2009-05-13 20:00:00,86.515,86.525,86.45,86.46,586000000.0
2009-05-13 20:05:00,86.46,86.475,86.385,86.42,483200000.0
2009-05-13 20:10:00,86.425,86.485,86.395,86.415,1199800000.0
2009-05-13 20:15:00,86.42,86.425,86.325,86.34,1816400000.0
2009-05-13 20:20:00,86.335,86.36,86.32,86.325,1499800000.0
2009-05-13 20:25:00,86.32,86.445,86.32,86.385,1379200000.0
2009-05-13 20:30:00,86.385,86.445,86.365,86.405,1090000000.0
2009-05-13 20:35:00,86.405,86.48,86.39,86.48,862000000.0
2009-05-13 20:40:00,86.47,86.485,86.425,86.465,1261600000.0
2009-05-13 20:45:00,86.47,86.47,86.255,86.285,1504800000.0
2009-05-13 20:50:00,86.285,86.33,86.235,86.235,1668400000.0
2009-05-13 20:55:00,86.235,86.325,86.225,86.32,1403800000.0
2009-05-13 21:00:00,86.32,86.35,86.225,86.235,1034600000.0
2009-05-13 21:05:00,86.235,86.25,86.21,86.235,715600000.0
2009-05-13 21:10:00,86.245,86.3,86.205,86.205,618400000.0
2009-05-13 21:15:00,86.205,86.205,86.005,86.035,1209900000.0
2009-05-13 21:20:00,86.03,86.1,85.975,86.08,1247800000.0
2009-05-13 21:25:00,86.085,86.085,86.01,86.055,1029500000.0
2009-05-13 21:30:00,86.05,86.125,86.02,86.1,1103200000.0
2009-05-13 21:35:00,86.1,86.17,86.06,86.075,1475000000.0
2009-05-13 21:40:00,86.075,86.11,85.97,85.995,1081600000.0
2009-05-13 21:45:00,85.995,86.145,85.985,86.105,962200000.0
2009-05-13 21:50:00,86.125,86.175,86.035,86.06,1288600000.0
2009-05-13 21:55:00,86.055,86.07,85.98,86.03,1048000000.0
2009-05-13 22:00:00,86.025,86.05,85.99,86.03,1526600000.0
2009-05-13 22:05:00,86.025,86.09,86.025,86.07,702200000.0
2009-05-13 22:10:00,86.065,86.115,86.06,86.07,896200000.0
2009-05-13 22:15:00,86.065,86.15,86.05,86.125,655400000.0
2009-05-13 22:20:00,86.125,86.135,86.04,86.06,421200000.0
2009-05-13 22:25:00,86.055,86.065,85.985,86.025,632000000.0
2009-05-13 22:30:00,86.025,86.045,86.0,86.01,898400000.0
2009-05-13 22:35:00,86.015,86.04,85.99,86.03,562400000.0
2009-05-13 22:40:00,86.03,86.075,85.96,86.01,1052200000.0
2009-05-13 22:45:00,86.01,86.04,85.98,86.005,765800000.0
2009-05-13 22:50:00,86.005,86.075,85.995,86.045,952000000.0
2009-05-13 22:55:00,86.04,86.11,86.0,86.095,536200000.0
2009-05-13 23:00:00,86.1,86.1,86.04,86.075,105800000.0
2009-05-13 23:05:00,86.08,86.1,86.065,86.1,287600000.0
2009-05-13 23:10:00,86.095,86.11,86.08,86.09,305200000.0
2009-05-13 23:15:00,86.095,86.11,86.07,86.09,175400000.0
2009-05-13 23:20:00,86.085,86.125,86.085,86.11,214800000.0
2009-05-13 23:25:00,86.11,86.145,86.105,86.125,445000000.0
2009-05-13 23:30:00,86.125,86.175,86.12,86.17,448200000.0
2009-05-13 23:35:00,86.17,86.17,86.155,86.165,104800000.0
2009-05-13 23:40:00,86.16,86.18,86.15,86.15,223200000.0
2009-05-13 23:45:00,86.15,86.17,86.15,86.16,150200000.0
2009-05-13 23:50:00,86.165,86.175,86.13,86.14,129800000.0
2009-05-13 23:55:00,86.145,86.145,86.02,86.02,342200000.0
2009-05-14 00:00:00,86.02,86.065,85.915,85.915,471000000.0
2009-05-14 00:05:00,85.92,85.955,85.865,85.945,447000000.0
2009-05-14 00:10:00,85.955,86.08,85.945,86.07,221400000.0
2009-05-14 00:15:00,86.06,86.085,86.055,86.07,257800000.0
2009-05-14 00:20:00,86.07,86.11,86.065,86.105,192400000.0
2009-05-14 00:25:00,86.095,86.105,86.08,86.1,156600000.0
2009-05-14 00:30:00,86.095,86.145,86.071,86.14,515800000.0
2009-05-14 00:35:00,86.145,86.17,86.1,86.11,308000000.0
2009-05-14 00:40:00,86.105,86.13,86.095,86.12,263000000.0
2009-05-14 00:45:00,86.12,86.155,86.11,86.12,401400000.0
2009-05-14 00:50:00,86.12,86.13,86.01,86.03,764800000.0
2009-05-14 00:55:00,86.025,86.1,86.015,86.09,785200000.0
2009-05-14 01:00:00,86.09,86.135,86.09,86.12,206400000.0
2009-05-14 01:05:00,86.11,86.165,86.11,86.16,445800000.0
2009-05-14 01:10:00,86.155,86.18,86.075,86.075,575300000.0
2009-05-14 01:15:00,86.075,86.075,86.04,86.07,244000000.0
2009-05-14 01:20:00,86.07,86.165,86.065,86.14,744400000.0
2009-05-14 01:25:00,86.145,86.18,86.12,86.12,922000000.0
2009-05-14 01:30:00,86.125,86.155,86.05,86.08,1203400000.0
2009-05-14 01:35:00,86.08,86.085,86.02,86.06,877400000.0
2009-05-14 01:40:00,86.06,86.065,86.015,86.055,518200000.0
2009-05-14 01:45:00,86.05,86.07,85.89,85.905,623200000.0
2009-05-14 01:50:00,85.9,85.915,85.68,85.73,1417800000.0
2009-05-14 01:55:00,85.735,85.89,85.73,85.785,1415000000.0
2009-05-14 02:00:00,85.785,85.82,85.66,85.69,1521300000.0
2009-05-14 02:05:00,85.695,85.87,85.695,85.86,1104600000.0
2009-05-14 02:10:00,85.855,85.885,85.83,85.855,687000000.0
2009-05-14 02:15:00,85.855,85.875,85.8,85.82,765000000.0
2009-05-14 02:20:00,85.81,85.91,85.81,85.885,624600000.0
2009-05-14 02:25:00,85.885,85.985,85.865,85.985,1151400000.0
2009-05-14 02:30:00,85.985,86.015,85.935,85.97,1213800000.0
2009-05-14 02:35:00,85.97,86.01,85.925,85.985,1570600000.0
2009-05-14 02:40:00,85.995,86.01,85.925,85.95,1161600000.0
2009-05-14 02:45:00,85.955,86.0,85.925,86.0,1038400000.0
2009-05-14 02:50:00,85.995,86.07,85.99,86.065,1247000000.0
2009-05-14 02:55:00,86.06,86.135,86.05,86.07,1281000000.0
2009-05-14 03:00:00,86.07,86.17,86.01,86.165,1553200000.0
2009-05-14 03:05:00,86.165,86.32,86.125,86.255,2109800000.0
2009-05-14 03:10:00,86.265,86.3,86.19,86.23,1504800000.0
2009-05-14 03:15:00,86.23,86.24,86.16,86.185,1151000000.0
2009-05-14 03:20:00,86.185,86.27,86.145,86.23,1552600001.0
2009-05-14 03:25:00,86.23,86.355,86.23,86.33,1598400000.0
2009-05-14 03:30:00,86.32,86.33,86.215,86.275,1790800000.0
2009-05-14 03:35:00,86.28,86.32,86.235,86.27,1797600001.0
2009-05-14 03:40:00,86.255,86.255,86.18,86.2,1520600000.0
2009-05-14 03:45:00,86.2,86.25,86.18,86.195,1388600000.0
2009-05-14 03:50:00,86.195,86.215,86.125,86.155,1045000000.0
2009-05-14 03:55:00,86.155,86.165,86.08,86.125,1092600000.0
2009-05-14 04:00:00,86.115,86.12,86.06,86.09,1052400000.0
2009-05-14 04:05:00,86.09,86.14,86.085,86.125,622600000.0
2009-05-14 04:10:00,86.125,86.135,86.1,86.12,381600000.0
2009-05-14 04:15:00,86.125,86.125,86.04,86.065,729400000.0
2009-05-14 04:20:00,86.055,86.12,86.05,86.1,849000000.0
2009-05-14 04:25:00,86.1,86.105,86.015,86.04,1118400000.0
2009-05-14 04:30:00,86.04,86.09,85.99,86.07,1125800000.0
2009-05-14 04:35:00,86.07,86.08,86.005,86.045,941400000.0
2009-05-14 04:40:00,86.05,86.05,85.965,86.005,1379200000.0
2009-05-14 04:45:00,86.005,86.05,86.0,86.045,884400000.0
2009-05-14 04:50:00,86.045,86.07,85.995,86.01,1105400000.0
2009-05-14 04:55:00,86.01,86.02,85.985,86.0,1002400000.0
2009-05-14 05:00:00,86.005,86.005,85.955,85.975,686000000.0
2009-05-14 05:05:00,85.97,85.975,85.93,85.955,723800000.0
2009-05-14 05:10:00,85.955,85.99,85.93,85.98,713000000.0
2009-05-14 05:15:00,85.98,86.015,85.965,85.995,813000000.0
2009-05-14 05:20:00,85.99,86.0,85.95,85.96,680200000.0
2009-05-14 05:25:00,85.96,85.98,85.895,85.93,857800000.0
2009-05-14 05:30:00,85.945,85.955,85.925,85.94,244400000.0
2009-05-14 05:35:00,85.94,85.945,85.895,85.905,309800000.0
2009-05-14 05:40:00,85.91,85.99,85.91,85.965,887600000.0
2009-05-14 05:45:00,85.965,86.02,85.94,85.98,1252200000.0
2009-05-14 05:50:00,85.98,86.0,85.93,85.98,581000000.0
2009-05-14 05:55:00,85.98,85.995,85.955,85.985,259400000.0
2009-05-14 06:00:00,85.985,86.01,85.97,85.97,568000000.0
2009-05-14 06:05:00,85.98,86.01,85.96,86.005,360800000.0
2009-05-14 06:10:00,86.005,86.02,85.98,86.0,946200000.0
2009-05-14 06:15:00,86.0,86.03,85.985,86.005,915200000.0
2009-05-14 06:20:00,86.005,86.075,85.99,86.045,761200000.0
2009-05-14 06:25:00,86.045,86.065,86.02,86.05,789600000.0
2009-05-14 06:30:00,86.05,86.16,86.045,86.155,969400000.0
2009-05-14 06:35:00,86.16,86.175,86.115,86.125,1135600000.0
2009-05-14 06:40:00,86.125,86.19,86.125,86.16,604400000.0
2009-05-14 06:45:00,86.155,86.24,86.155,86.225,1100800000.0
2009-05-14 06:50:00,86.225,86.225,86.155,86.165,706800000.0
2009-05-14 06:55:00,86.165,86.175,86.125,86.16,794600000.0
2009-05-14 07:00:00,86.165,86.225,86.155,86.21,1146600000.0
2009-05-14 07:05:00,86.205,86.205,86.145,86.185,720200000.0
2009-05-14 07:10:00,86.185,86.23,86.185,86.195,488200000.0
2009-05-14 07:15:00,86.195,86.195,86.09,86.1,909200000.0
2009-05-14 07:20:00,86.095,86.13,86.07,86.105,1027600000.0
2009-05-14 07:25:00,86.105,86.165,86.085,86.095,727400000.0
2009-05-14 07:30:00,86.1,86.15,86.065,86.09,753600000.0
2009-05-14 07:35:00,86.095,86.12,86.07,86.1,893800000.0
2009-05-14 07:40:00,86.1,86.12,86.035,86.065,1189600000.0
2009-05-14 07:45:00,86.065,86.095,86.03,86.09,547000000.0
2009-05-14 07:50:00,86.09,86.125,86.065,86.1,584000000.0
2009-05-14 07:55:00,86.08,86.11,86.035,86.105,1240600000.0
2009-05-14 08:00:00,86.105,86.115,86.005,86.015,1480200000.0
2009-05-14 08:05:00,86.02,86.055,85.985,86.02,1414600000.0
2009-05-14 08:10:00,86.02,86.06,86.015,86.035,1359800000.0
2009-05-14 08:15:00,86.035,86.08,86.02,86.075,1475200000.0
2009-05-14 08:20:00,86.08,86.15,86.055,86.15,1843800000.0
2009-05-14 08:25:00,86.15,86.205,86.125,86.195,1179200000.0
2009-05-14 08:30:00,86.2,86.29,86.18,86.28,1145200000.0
2009-05-14 08:35:00,86.28,86.34,86.215,86.235,1560600000.0
2009-05-14 08:40:00,86.235,86.335,86.23,86.25,1695400000.0
2009-05-14 08:45:00,86.25,86.285,86.165,86.205,1710400000.0
2009-05-14 08:50:00,86.205,86.24,86.12,86.14,1627800000.0
2009-05-14 08:55:00,86.135,86.185,85.955,85.965,1620400000.0
2009-05-14 09:00:00,85.965,86.12,85.965,86.1,1323600000.0
2009-05-14 09:05:00,86.105,86.105,85.975,85.995,1333400000.0
2009-05-14 09:10:00,85.995,86.03,85.92,85.97,1396000000.0
2009-05-14 09:15:00,85.97,86.01,85.905,86.01,1533400000.0
2009-05-14 09:20:00,86.01,86.08,85.995,86.02,1329400000.0
2009-05-14 09:25:00,86.015,86.035,85.875,85.955,1382200000.0
2009-05-14 09:30:00,85.955,85.99,85.885,85.97,1285000000.0
2009-05-14 09:35:00,85.97,86.0,85.885,85.915,1622800000.0
2009-05-14 09:40:00,85.92,86.15,85.895,86.125,1669000000.0
2009-05-14 09:45:00,86.125,86.175,86.06,86.07,1426000000.0
2009-05-14 09:50:00,86.07,86.095,86.05,86.095,1060000000.0
2009-05-14 09:55:00,86.09,86.185,86.075,86.185,1334000000.0
2009-05-14 10:00:00,86.18,86.18,86.1,86.15,1651000000.0
2009-05-14 10:05:00,86.155,86.165,86.08,86.13,1545600000.0
2009-05-14 10:10:00,86.13,86.295,86.115,86.285,1842400000.0
2009-05-14 10:15:00,86.28,86.43,86.28,86.35,2041000000.0
2009-05-14 10:20:00,86.345,86.355,86.25,86.275,1349800000.0
2009-05-14 10:25:00,86.275,86.345,86.275,86.325,1570200000.0
2009-05-14 10:30:00,86.325,86.34,86.165,86.2,1816600000.0
2009-05-14 10:35:00,86.2,86.21,86.145,86.205,1417800000.0
2009-05-14 10:40:00,86.2,86.255,86.165,86.22,1407800000.0
2009-05-14 10:45:00,86.22,86.32,86.21,86.245,1577600000.0
2009-05-14 10:50:00,86.245,86.285,86.22,86.27,1018400000.0
2009-05-14 10:55:00,86.275,86.285,86.12,86.125,1711000000.0
2009-05-14 11:00:00,86.12,86.21,86.12,86.195,1783400000.0
2009-05-14 11:05:00,86.19,86.2,86.085,86.095,1373800000.0
2009-05-14 11:10:00,86.095,86.16,86.08,86.14,1349000000.0
2009-05-14 11:15:00,86.14,86.17,86.085,86.13,1453000000.0
2009-05-14 11:20:00,86.13,86.22,86.115,86.14,1597000000.0
2009-05-14 11:25:00,86.145,86.16,86.03,86.07,1710400000.0
2009-05-14 11:30:00,86.07,86.095,86.04,86.075,1515800000.0
2009-05-14 11:35:00,86.075,86.15,86.05,86.13,1450400000.0
2009-05-14 11:40:00,86.125,86.155,86.03,86.03,1573600000.0
2009-05-14 11:45:00,86.03,86.065,85.92,85.92,1669900000.0
2009-05-14 11:50:00,85.93,85.97,85.905,85.935,1388600000.0
2009-05-14 11:55:00,85.935,86.03,85.92,86.025,1109800000.0
2009-05-14 12:00:00,86.02,86.05,85.835,85.86,1070600000.0
2009-05-14 12:05:00,85.86,85.88,85.825,85.87,1221500000.0
2009-05-14 12:10:00,85.87,85.915,85.815,85.835,1528200000.0
2009-05-14 12:15:00,85.835,85.84,85.745,85.83,1387800000.0
2009-05-14 12:20:00,85.83,85.885,85.82,85.835,1065200000.0
2009-05-14 12:25:00,85.84,85.855,85.655,85.765,2106400000.0
2009-05-14 12:30:00,85.765,85.795,85.72,85.74,1775600000.0
2009-05-14 12:35:00,85.74,85.83,85.655,85.81,1845200000.0
2009-05-14 12:40:00,85.81,85.82,85.7,85.77,1713600000.0
2009-05-14 12:45:00,85.775,85.8,85.73,85.78,1626600000.0
2009-05-14 12:50:00,85.78,85.955,85.775,85.955,1694800000.0
2009-05-14 12:55:00,85.955,85.995,85.81,85.87,1398000000.0
2009-05-14 13:00:00,85.87,85.94,85.82,85.885,1718200000.0
2009-05-14 13:05:00,85.89,85.955,85.865,85.925,1591400000.0
2009-05-14 13:10:00,85.925,85.98,85.9,85.905,1589000000.0
2009-05-14 13:15:00,85.905,85.985,85.895,85.91,1649200000.0
2009-05-14 13:20:00,85.895,85.91,85.825,85.875,1190800000.0
2009-05-14 13:25:00,85.875,85.895,85.8,85.83,1326000000.0
2009-05-14 13:30:00,85.83,85.83,85.74,85.785,1784600000.0
2009-05-14 13:35:00,85.785,85.835,85.73,85.835,1874200000.0
2009-05-14 13:40:00,85.835,85.895,85.795,85.885,1544200000.0
2009-05-14 13:45:00,85.885,85.91,85.81,85.85,1799200000.0
2009-05-14 13:50:00,85.85,86.03,85.83,85.96,2001800000.0
2009-05-14 13:55:00,85.97,86.05,85.965,85.985,1447800000.0
2009-05-14 14:00:00,85.985,86.025,85.945,85.995,1800200000.0
2009-05-14 14:05:00,85.995,86.005,85.82,85.9,2011600000.0
2009-05-14 14:10:00,85.91,85.98,85.89,85.95,1484000000.0
2009-05-14 14:15:00,85.955,85.97,85.85,85.9,1723399999.0
2009-05-14 14:20:00,85.9,85.94,85.815,85.875,2041600001.0
2009-05-14 14:25:00,85.875,85.91,85.845,85.86,1875600000.0
2009-05-14 14:30:00,85.85,85.91,85.715,85.905,1720200000.0
2009-05-14 14:35:00,85.905,85.955,85.815,85.95,2137800000.0
2009-05-14 14:40:00,85.95,86.125,85.94,86.065,2106600000.0
2009-05-14 14:45:00,86.07,86.115,86.015,86.105,1614800000.0
2009-05-14 14:50:00,86.105,86.12,86.04,86.09,1220200000.0
2009-05-14 14:55:00,86.095,86.095,85.955,86.0,1963200000.0
2009-05-14 15:00:00,86.0,86.08,85.985,86.01,2044000000.0
2009-05-14 15:05:00,86.01,86.07,86.01,86.055,1706000000.0
2009-05-14 15:10:00,86.055,86.14,86.04,86.135,1761600000.0
2009-05-14 15:15:00,86.14,86.35,86.115,86.35,1685800000.0
2009-05-14 15:20:00,86.35,86.405,86.28,86.285,1117400000.0
2009-05-14 15:25:00,86.285,86.325,86.235,86.285,1472200000.0
2009-05-14 15:30:00,86.285,86.405,86.275,86.38,1732600000.0
2009-05-14 15:35:00,86.38,86.52,86.33,86.33,1991600000.0
2009-05-14 15:40:00,86.33,86.455,86.305,86.39,1917200000.0
2009-05-14 15:45:00,86.39,86.47,86.29,86.3,1713600000.0
2009-05-14 15:50:00,86.295,86.32,86.085,86.14,1797800000.0
2009-05-14 15:55:00,86.14,86.235,86.115,86.235,940200000.0
2009-05-14 16:00:00,86.24,86.34,86.23,86.295,1493800000.0
2009-05-14 16:05:00,86.295,86.355,86.24,86.255,1731200000.0
2009-05-14 16:10:00,86.25,86.365,86.23,86.305,1527400000.0
2009-05-14 16:15:00,86.31,86.37,86.22,86.26,1257600000.0
2009-05-14 16:20:00,86.265,86.295,86.2,86.23,1422200000.0
2009-05-14 16:25:00,86.24,86.305,86.215,86.24,1136000000.0
2009-05-14 16:30:00,86.24,86.335,86.225,86.31,1310000000.0
2009-05-14 16:35:00,86.31,86.345,86.22,86.24,1326800000.0
2009-05-14 16:40:00,86.24,86.26,86.165,86.17,1421400000.0
2009-05-14 16:45:00,86.17,86.235,86.145,86.175,1407200000.0
2009-05-14 16:50:00,86.175,86.235,86.14,86.18,1087000000.0
2009-05-14 16:55:00,86.175,86.24,86.175,86.205,850200000.0
2009-05-14 17:00:00,86.2,86.265,86.175,86.265,1623000000.0
2009-05-14 17:05:00,86.265,86.325,86.255,86.3,849400000.0
2009-05-14 17:10:00,86.305,86.42,86.295,86.375,1766800000.0
2009-05-14 17:15:00,86.37,86.525,86.345,86.485,1809600000.0
2009-05-14 17:20:00,86.485,86.595,86.43,86.435,1702200000.0
2009-05-14 17:25:00,86.44,86.52,86.415,86.51,1919000000.0
2009-05-14 17:30:00,86.51,86.605,86.435,86.44,1991600000.0
2009-05-14 17:35:00,86.445,86.46,86.385,86.4,1132200000.0
2009-05-14 17:40:00,86.42,86.51,86.42,86.44,633800000.0
2009-05-14 17:45:00,86.44,86.475,86.38,86.445,482600000.0
2009-05-14 17:50:00,86.45,86.455,86.385,86.415,852600000.0
2009-05-14 17:55:00,86.405,86.475,86.405,86.435,628800000.0
2009-05-14 18:00:00,86.435,86.465,86.405,86.41,679600000.0
2009-05-14 18:05:00,86.42,86.465,86.41,86.445,903800000.0
2009-05-14 18:10:00,86.445,86.525,86.445,86.5,1155000000.0
2009-05-14 18:15:00,86.5,86.54,86.475,86.525,1070200000.0
2009-05-14 18:20:00,86.525,86.525,86.45,86.495,888400000.0
2009-05-14 18:25:00,86.495,86.5,86.43,86.43,1131400000.0
2009-05-14 18:30:00,86.425,86.47,86.425,86.45,975200000.0
2009-05-14 18:35:00,86.45,86.47,86.43,86.46,907000000.0
2009-05-14 18:40:00,86.47,86.485,86.415,86.43,836400000.0
2009-05-14 18:45:00,86.43,86.465,86.405,86.465,1074000000.0
2009-05-14 18:50:00,86.465,86.525,86.405,86.485,1008000000.0
2009-05-14 18:55:00,86.485,86.525,86.435,86.435,1734800001.0
2009-05-14 19:00:00,86.43,86.505,86.42,86.505,1172400000.0
2009-05-14 19:05:00,86.5,86.51,86.465,86.485,932200000.0
2009-05-14 19:10:00,86.485,86.505,86.42,86.425,1550000000.0
2009-05-14 19:15:00,86.43,86.445,86.37,86.405,1615200000.0
2009-05-14 19:20:00,86.405,86.415,86.365,86.37,348600000.0
2009-05-14 19:25:00,86.365,86.39,86.33,86.335,459000000.0
2009-05-14 19:30:00,86.335,86.395,86.325,86.38,374800000.0
2009-05-14 19:35:00,86.375,86.425,86.375,86.395,252600000.0
2009-05-14 19:40:00,86.4,86.495,86.395,86.435,545900000.0
2009-05-14 19:45:00,86.43,86.44,86.41,86.44,231600000.0
2009-05-14 19:50:00,86.445,86.48,86.425,86.465,454400000.0
2009-05-14 19:55:00,86.47,86.47,86.42,86.42,322200000.0
2009-05-14 20:00:00,86.42,86.505,86.42,86.445,405800000.0
2009-05-14 20:05:00,86.45,86.465,86.425,86.455,444600000.0
2009-05-14 20:10:00,86.455,86.48,86.42,86.465,952000000.0
2009-05-14 20:15:00,86.465,86.515,86.46,86.5,935200000.0
2009-05-14 20:20:00,86.51,86.625,86.5,86.615,1082600000.0
2009-05-14 20:25:00,86.615,86.625,86.53,86.605,980200000.0
2009-05-14 20:30:00,86.61,86.69,86.6,86.67,1080000000.0
2009-05-14 20:35:00,86.665,86.85,86.665,86.84,1347000000.0
2009-05-14 20:40:00,86.84,86.895,86.76,86.87,1379600000.0
2009-05-14 20:45:00,86.875,86.875,86.755,86.77,1358600000.0
2009-05-14 20:50:00,86.765,86.8,86.745,86.755,1165200000.0
2009-05-14 20:55:00,86.76,86.76,86.7,86.72,1892400000.0
2009-05-14 21:00:00,86.72,86.75,86.715,86.74,965200000.0
2009-05-14 21:05:00,86.735,86.75,86.68,86.68,803800000.0
2009-05-14 21:10:00,86.68,86.715,86.645,86.66,1233600000.0
2009-05-14 21:15:00,86.66,86.69,86.635,86.68,1670400000.0
2009-05-14 21:20:00,86.695,86.745,86.665,86.73,944200000.0
2009-05-14 21:25:00,86.73,86.775,86.725,86.77,562200000.0
2009-05-14 21:30:00,86.775,86.775,86.66,86.665,902800000.0
2009-05-14 21:35:00,86.665,86.695,86.615,86.64,725600000.0
2009-05-14 21:40:00,86.635,86.705,86.63,86.685,635000000.0
2009-05-14 21:45:00,86.69,86.795,86.69,86.735,1006800000.0
2009-05-14 21:50:00,86.735,86.755,86.705,86.715,614400000.0
2009-05-14 21:55:00,86.71,86.72,86.65,86.66,1181200000.0
2009-05-14 22:00:00,86.66,86.72,86.64,86.7,653000000.0
2009-05-14 22:05:00,86.705,86.715,86.69,86.695,476800000.0
2009-05-14 22:10:00,86.715,86.715,86.67,86.695,715200000.0
2009-05-14 22:15:00,86.695,86.765,86.69,86.755,723600000.0
2009-05-14 22:20:00,86.755,86.78,86.725,86.73,767400000.0
2009-05-14 22:25:00,86.73,86.74,86.7,86.705,372200000.0
2009-05-14 22:30:00,86.7,86.725,86.665,86.715,652400000.0
2009-05-14 22:35:00,86.715,86.725,86.685,86.705,326000000.0
2009-05-14 22:40:00,86.715,86.72,86.673,86.693,534400000.0
2009-05-14 22:45:00,86.705,86.74,86.68,86.73,315200000.0
2009-05-14 22:50:00,86.725,86.755,86.71,86.745,428400000.0
2009-05-14 22:55:00,86.75,86.77,86.725,86.73,516600000.0
2009-05-14 23:00:00,86.735,86.768,86.698,86.755,261400000.0
2009-05-14 23:05:00,86.755,86.775,86.74,86.745,149600000.0
2009-05-14 23:10:00,86.75,86.77,86.735,86.76,97800000.0
2009-05-14 23:15:00,86.765,86.865,86.745,86.845,506200000.0
2009-05-14 23:20:00,86.84,87.03,86.795,86.925,734400000.0
2009-05-14 23:25:00,86.915,86.925,86.845,86.855,486600000.0
2009-05-14 23:30:00,86.865,86.865,86.79,86.805,345600000.0
2009-05-14 23:35:00,86.8,86.82,86.77,86.81,402600000.0
2009-05-14 23:40:00,86.81,86.86,86.805,86.85,263200000.0
2009-05-14 23:45:00,86.84,86.84,86.805,86.825,258000000.0
2009-05-14 23:50:00,86.82,86.83,86.791,86.82,764400000.0
2009-05-14 23:55:00,86.815,86.87,86.815,86.87,226800000.0
2009-05-15 00:00:00,86.865,86.9,86.855,86.89,249600000.0
2009-05-15 00:05:00,86.885,86.935,86.875,86.885,540800000.0
2009-05-15 00:10:00,86.885,86.92,86.88,86.88,197200000.0
2009-05-15 00:15:00,86.88,86.95,86.87,86.885,724800000.0
2009-05-15 00:20:00,86.88,86.905,86.875,86.9,538800000.0
2009-05-15 00:25:00,86.895,86.915,86.88,86.88,454200000.0
2009-05-15 00:30:00,86.88,86.915,86.87,86.905,328800000.0
2009-05-15 00:35:00,86.905,87.05,86.905,87.035,700400000.0
2009-05-15 00:40:00,87.03,87.03,86.91,87.0,1178200000.0
2009-05-15 00:45:00,86.995,87.02,86.96,86.99,745000000.0
2009-05-15 00:50:00,86.985,87.04,86.965,86.98,623000000.0
2009-05-15 00:55:00,86.98,87.01,86.855,86.92,733800000.0
2009-05-15 01:00:00,86.92,86.94,86.895,86.91,511000000.0
2009-05-15 01:05:00,86.9,86.91,86.84,86.905,428600000.0
2009-05-15 01:10:00,86.905,86.905,86.855,86.875,162200000.0
2009-05-15 01:15:00,86.87,86.92,86.84,86.885,510800000.0
2009-05-15 01:20:00,86.885,86.945,86.875,86.915,725200000.0
2009-05-15 01:25:00,86.925,86.93,86.87,86.88,476000000.0
2009-05-15 01:30:00,86.88,86.9,86.87,86.88,469800000.0
2009-05-15 01:35:00,86.885,86.94,86.88,86.905,705000000.0
2009-05-15 01:40:00,86.905,86.94,86.89,86.93,676000000.0
2009-05-15 01:45:00,86.94,86.955,86.935,86.94,530600000.0
2009-05-15 01:50:00,86.945,86.95,86.815,86.92,1084000000.0
2009-05-15 01:55:00,86.925,86.925,86.855,86.875,669200000.0
2009-05-15 02:00:00,86.87,86.885,86.815,86.835,789400000.0
2009-05-15 02:05:00,86.835,86.88,86.8,86.84,1109800000.0
2009-05-15 02:10:00,86.835,86.865,86.79,86.835,517400000.0
2009-05-15 02:15:00,86.835,86.925,86.83,86.865,565600000.0
2009-05-15 02:20:00,86.855,86.885,86.85,86.865,570200000.0
2009-05-15 02:25:00,86.865,86.88,86.85,86.855,407600000.0
2009-05-15 02:30:00,86.87,86.875,86.835,86.86,555600000.0
2009-05-15 02:35:00,86.86,86.955,86.86,86.91,1080200000.0
2009-05-15 02:40:00,86.91,86.92,86.855,86.915,881000000.0
2009-05-15 02:45:00,86.925,86.95,86.89,86.91,923600000.0
2009-05-15 02:50:00,86.905,87.01,86.905,86.93,1335000000.0
2009-05-15 02:55:00,86.935,86.935,86.85,86.86,1438800000.0
2009-05-15 03:00:00,86.86,86.91,86.83,86.845,799400000.0
2009-05-15 03:05:00,86.845,86.85,86.67,86.68,1429800000.0
2009-05-15 03:10:00,86.68,86.72,86.64,86.69,1156400000.0
2009-05-15 03:15:00,86.69,86.74,86.685,86.71,620200000.0
2009-05-15 03:20:00,86.705,86.76,86.7,86.74,688000000.0
2009-05-15 03:25:00,86.74,86.77,86.72,86.77,768800000.0
2009-05-15 03:30:00,86.765,86.815,86.74,86.755,1238200000.0
2009-05-15 03:35:00,86.755,86.765,86.71,86.725,793600000.0
2009-05-15 03:40:00,86.72,86.735,86.695,86.73,502200000.0
2009-05-15 03:45:00,86.725,86.745,86.65,86.67,750600000.0
2009-05-15 03:50:00,86.67,86.705,86.64,86.655,946800000.0
2009-05-15 03:55:00,86.655,86.685,86.62,86.66,839000000.0
2009-05-15 04:00:00,86.655,86.74,86.655,86.725,924000000.0
2009-05-15 04:05:00,86.725,86.725,86.675,86.695,680000000.0
2009-05-15 04:10:00,86.695,86.805,86.68,86.775,1138200000.0
2009-05-15 04:15:00,86.775,86.83,86.77,86.815,834400000.0
2009-05-15 04:20:00,86.815,86.855,86.795,86.82,964400000.0
2009-05-15 04:25:00,86.815,86.82,86.775,86.795,1060200000.0
2009-05-15 04:30:00,86.795,86.815,86.78,86.81,479600000.0
2009-05-15 04:35:00,86.81,86.83,86.805,86.82,483000000.0
2009-05-15 04:40:00,86.825,86.84,86.815,86.825,560000000.0
2009-05-15 04:45:00,86.825,86.825,86.782,86.785,432200000.0
2009-05-15 04:50:00,86.805,86.82,86.77,86.77,909000000.0
2009-05-15 04:55:00,86.77,86.815,86.765,86.805,321000000.0
2009-05-15 05:00:00,86.805,86.825,86.75,86.755,499200000.0
2009-05-15 05:05:00,86.755,86.78,86.755,86.775,369400000.0
2009-05-15 05:10:00,86.775,86.855,86.775,86.85,353600000.0
2009-05-15 05:15:00,86.85,86.885,86.82,86.875,975400000.0
2009-05-15 05:20:00,86.875,86.935,86.87,86.87,684800000.0
2009-05-15 05:25:00,86.87,86.885,86.86,86.875,406800000.0
2009-05-15 05:30:00,86.875,86.905,86.82,86.845,841600000.0
2009-05-15 05:35:00,86.845,86.86,86.835,86.85,407800000.0
2009-05-15 05:40:00,86.845,86.91,86.845,86.86,1037600000.0
2009-05-15 05:45:00,86.86,86.905,86.85,86.88,541800000.0
2009-05-15 05:50:00,86.88,86.88,86.835,86.85,700600000.0
2009-05-15 05:55:00,86.855,86.885,86.855,86.87,277200000.0
2009-05-15 06:00:00,86.87,86.89,86.815,86.82,443400000.0
2009-05-15 06:05:00,86.82,86.835,86.79,86.8,372600000.0
2009-05-15 06:10:00,86.8,86.805,86.74,86.76,660800000.0
2009-05-15 06:15:00,86.76,86.78,86.74,86.765,564200000.0
2009-05-15 06:20:00,86.76,86.785,86.735,86.745,561800000.0
2009-05-15 06:25:00,86.745,86.775,86.715,86.77,569800000.0
2009-05-15 06:30:00,86.77,86.78,86.74,86.775,394200000.0
2009-05-15 06:35:00,86.77,86.78,86.75,86.775,211200000.0
2009-05-15 06:40:00,86.765,86.79,86.755,86.775,391200000.0
2009-05-15 06:45:00,86.775,86.79,86.765,86.79,95400000.0
2009-05-15 06:50:00,86.79,86.795,86.755,86.785,450400000.0
2009-05-15 06:55:00,86.77,86.785,86.755,86.775,482400000.0
2009-05-15 07:00:00,86.775,86.795,86.76,86.795,469000000.0
2009-05-15 07:05:00,86.8,86.83,86.785,86.83,554800000.0
2009-05-15 07:10:00,86.825,86.84,86.785,86.81,328800000.0
2009-05-15 07:15:00,86.805,86.805,86.775,86.79,502800000.0
2009-05-15 07:20:00,86.785,86.795,86.765,86.785,700800000.0
2009-05-15 07:25:00,86.785,86.795,86.77,86.78,498400000.0
2009-05-15 07:30:00,86.78,86.79,86.65,86.66,841000000.0
2009-05-15 07:35:00,86.66,86.705,86.62,86.655,1267800000.0
2009-05-15 07:40:00,86.65,86.685,86.635,86.65,1293400000.0
2009-05-15 07:45:00,86.65,86.685,86.605,86.675,1328200000.0
2009-05-15 07:50:00,86.675,86.73,86.645,86.67,879400000.0
2009-05-15 07:55:00,86.67,86.715,86.67,86.69,795000000.0
2009-05-15 08:00:00,86.695,86.71,86.55,86.55,1991000000.0
2009-05-15 08:05:00,86.55,86.575,86.435,86.49,2278400000.0
2009-05-15 08:10:00,86.49,86.52,86.42,86.42,2124200000.0
2009-05-15 08:15:00,86.415,86.42,86.265,86.34,2437200000.0
2009-05-15 08:20:00,86.34,86.44,86.315,86.415,1485400000.0
2009-05-15 08:25:00,86.42,86.5,86.37,86.47,1960400000.0
2009-05-15 08:30:00,86.47,86.475,86.265,86.35,2035799999.0
2009-05-15 08:35:00,86.35,86.355,86.215,86.27,1882800000.0
2009-05-15 08:40:00,86.27,86.325,86.22,86.25,1638200000.0
2009-05-15 08:45:00,86.24,86.255,86.08,86.175,1840200000.0
2009-05-15 08:50:00,86.175,86.175,86.02,86.02,2131200000.0
2009-05-15 08:55:00,86.02,86.2,85.975,86.19,1653400000.0
2009-05-15 09:00:00,86.19,86.195,86.0,86.0,1548000000.0
2009-05-15 09:05:00,86.0,86.005,85.855,85.995,1734000000.0
2009-05-15 09:10:00,85.99,86.0,85.85,85.865,1626400000.0
2009-05-15 09:15:00,85.85,85.98,85.83,85.92,1727600000.0
2009-05-15 09:20:00,85.92,85.985,85.915,85.975,1501400000.0
2009-05-15 09:25:00,85.975,86.02,85.915,85.925,2156800000.0
2009-05-15 09:30:00,85.925,85.945,85.75,85.83,1823000000.0
2009-05-15 09:35:00,85.835,85.92,85.78,85.895,1787600000.0
2009-05-15 09:40:00,85.895,85.955,85.88,85.945,1620600000.0
2009-05-15 09:45:00,85.945,86.12,85.945,86.065,1706600000.0
2009-05-15 09:50:00,86.065,86.105,86.005,86.105,1616800000.0
2009-05-15 09:55:00,86.095,86.205,86.035,86.205,1708200000.0
2009-05-15 10:00:00,86.19,86.2,86.02,86.045,1659600000.0
2009-05-15 10:05:00,86.045,86.16,86.03,86.12,1524800000.0
2009-05-15 10:10:00,86.12,86.19,86.08,86.1,1734800000.0
2009-05-15 10:15:00,86.1,86.15,85.99,86.055,1746000000.0
2009-05-15 10:20:00,86.055,86.065,86.0,86.03,1739000000.0
2009-05-15 10:25:00,86.035,86.06,86.005,86.025,1273600000.0
2009-05-15 10:30:00,86.03,86.07,86.01,86.06,867000000.0
2009-05-15 10:35:00,86.06,86.07,85.97,86.045,1773800000.0
2009-05-15 10:40:00,86.045,86.055,85.865,85.895,1497600000.0
2009-05-15 10:45:00,85.895,85.92,85.8,85.85,2080400000.0
2009-05-15 10:50:00,85.85,85.935,85.825,85.905,1323200000.0
2009-05-15 10:55:00,85.905,85.92,85.75,85.755,1769400000.0
2009-05-15 11:00:00,85.75,85.845,85.705,85.835,1658200000.0
2009-05-15 11:05:00,85.835,85.865,85.795,85.855,1612000000.0
2009-05-15 11:10:00,85.86,85.88,85.55,85.55,2328800000.0
2009-05-15 11:15:00,85.54,85.6,85.515,85.555,2071200000.0
2009-05-15 11:20:00,85.55,85.665,85.535,85.645,1576200000.0
2009-05-15 11:25:00,85.645,85.7,85.62,85.625,1512400000.0
2009-05-15 11:30:00,85.625,85.645,85.515,85.62,1832600000.0
2009-05-15 11:35:00,85.62,85.635,85.47,85.485,1850200000.0
2009-05-15 11:40:00,85.485,85.56,85.48,85.525,2032000000.0
2009-05-15 11:45:00,85.535,85.645,85.515,85.64,1375400000.0
2009-05-15 11:50:00,85.635,85.66,85.525,85.63,1684800000.0
2009-05-15 11:55:00,85.63,85.65,85.59,85.59,1789200000.0
2009-05-15 12:00:00,85.59,85.615,85.495,85.495,1642200000.0
2009-05-15 12:05:00,85.495,85.635,85.49,85.575,1239200000.0
2009-05-15 12:10:00,85.575,85.59,85.545,85.545,697000000.0
2009-05-15 12:15:00,85.535,85.545,85.465,85.535,1914800000.0
2009-05-15 12:20:00,85.535,85.545,85.415,85.465,1414300000.0
2009-05-15 12:25:00,85.47,85.56,85.435,85.555,1309900000.0
2009-05-15 12:30:00,85.56,85.63,85.53,85.6,1298800000.0
2009-05-15 12:35:00,85.605,85.705,85.605,85.665,1735400000.0
2009-05-15 12:40:00,85.67,85.71,85.615,85.71,1318000000.0
2009-05-15 12:45:00,85.71,85.725,85.64,85.655,1544400000.0
2009-05-15 12:50:00,85.655,85.675,85.625,85.645,1072000000.0
2009-05-15 12:55:00,85.645,85.665,85.55,85.625,1256000000.0
2009-05-15 13:00:00,85.62,85.635,85.57,85.61,1447200000.0
2009-05-15 13:05:00,85.605,85.675,85.605,85.63,1429200000.0
2009-05-15 13:10:00,85.63,85.695,85.6,85.665,1237200000.0
2009-05-15 13:15:00,85.665,85.675,85.605,85.63,1466600000.0
2009-05-15 13:20:00,85.635,85.68,85.62,85.65,1593800000.0
2009-05-15 13:25:00,85.65,85.725,85.625,85.695,1411200001.0
2009-05-15 13:30:00,85.695,85.715,85.67,85.675,956400000.0
2009-05-15 13:35:00,85.675,85.69,85.625,85.69,1182600000.0
2009-05-15 13:40:00,85.695,85.8,85.685,85.785,2162400000.0
2009-05-15 13:45:00,85.785,85.8,85.715,85.745,1526400000.0
2009-05-15 13:50:00,85.75,85.75,85.655,85.68,1517400000.0
2009-05-15 13:55:00,85.685,85.685,85.47,85.47,1696400000.0
2009-05-15 14:00:00,85.48,85.63,85.455,85.555,1806600000.0
2009-05-15 14:05:00,85.56,85.665,85.555,85.62,1833400000.0
2009-05-15 14:10:00,85.625,85.67,85.62,85.645,1777900000.0
2009-05-15 14:15:00,85.64,85.71,85.62,85.675,1718800000.0
2009-05-15 14:20:00,85.68,85.715,85.615,85.65,1341400000.0
2009-05-15 14:25:00,85.65,85.67,85.565,85.61,1718400000.0
2009-05-15 14:30:00,85.61,85.895,85.61,85.825,2065400000.0
2009-05-15 14:35:00,85.81,85.97,85.785,85.96,1993200000.0
2009-05-15 14:40:00,85.96,85.965,85.795,85.81,1969200000.0
2009-05-15 14:45:00,85.81,85.965,85.78,85.95,1873600000.0
2009-05-15 14:50:00,85.945,86.105,85.915,86.055,2303400000.0
2009-05-15 14:55:00,86.055,86.11,85.97,85.99,1947400000.0
2009-05-15 15:00:00,86.005,86.065,85.95,85.99,1940200000.0
2009-05-15 15:05:00,85.98,86.06,85.95,85.995,1374600000.0
2009-05-15 15:10:00,85.995,86.015,85.93,85.955,1233000000.0
2009-05-15 15:15:00,85.95,86.14,85.92,86.12,1957600000.0
2009-05-15 15:20:00,86.13,86.2,86.095,86.115,1878600000.0
2009-05-15 15:25:00,86.11,86.145,86.105,86.135,1364400000.0
2009-05-15 15:30:00,86.135,86.225,86.095,86.21,1551400000.0
2009-05-15 15:35:00,86.205,86.24,86.145,86.195,1718200000.0
2009-05-15 15:40:00,86.195,86.215,86.025,86.075,768600000.0
2009-05-15 15:45:00,86.085,86.21,86.05,86.21,1677000000.0
2009-05-15 15:50:00,86.21,86.29,86.145,86.265,1719800000.0
2009-05-15 15:55:00,86.275,86.38,86.23,86.32,1932800000.0
2009-05-15 16:00:00,86.32,86.32,86.095,86.14,1066700000.0
2009-05-15 16:05:00,86.14,86.185,86.11,86.17,1712800000.0
2009-05-15 16:10:00,86.175,86.18,86.035,86.075,1366600000.0
2009-05-15 16:15:00,86.075,86.095,85.99,86.055,1298600000.0
2009-05-15 16:20:00,86.06,86.105,86.015,86.1,729100000.0
2009-05-15 16:25:00,86.1,86.21,86.08,86.19,957200000.0
2009-05-15 16:30:00,86.19,86.235,86.125,86.235,1550200000.0
2009-05-15 16:35:00,86.24,86.33,86.235,86.32,1836400000.0
2009-05-15 16:40:00,86.32,86.37,86.285,86.365,1866800000.0
2009-05-15 16:45:00,86.36,86.41,86.305,86.315,863200000.0
2009-05-15 16:50:00,86.315,86.365,86.26,86.295,951400000.0
2009-05-15 16:55:00,86.29,86.38,86.275,86.29,1652100000.0
2009-05-15 17:00:00,86.295,86.315,86.255,86.285,1658800000.0
2009-05-15 17:05:00,86.285,86.285,86.175,86.235,1894700000.0
2009-05-15 17:10:00,86.235,86.275,86.2,86.265,1704800000.0
2009-05-15 17:15:00,86.26,86.285,86.1,86.12,1940100000.0
2009-05-15 17:20:00,86.12,86.135,85.965,86.025,2370999999.0
2009-05-15 17:25:00,86.025,86.035,85.805,85.835,2050700000.0
2009-05-15 17:30:00,85.84,85.85,85.725,85.83,1366600000.0
2009-05-15 17:35:00,85.83,85.92,85.73,85.73,662700000.0
2009-05-15 17:40:00,85.73,85.77,85.705,85.71,735600000.0
2009-05-15 17:45:00,85.71,85.745,85.605,85.605,652400000.0
2009-05-15 17:50:00,85.6,85.62,85.33,85.425,1359400000.0
2009-05-15 17:55:00,85.42,85.43,85.03,85.225,2171500001.0
2009-05-15 18:00:00,85.22,85.385,85.12,85.35,2054400000.0
2009-05-15 18:05:00,85.36,85.36,85.125,85.265,2252000000.0
2009-05-15 18:10:00,85.265,85.275,85.065,85.22,2615100001.0
2009-05-15 18:15:00,85.205,85.27,85.06,85.065,1973600000.0
2009-05-15 18:20:00,85.07,85.125,85.06,85.11,1650400000.0
2009-05-15 18:25:00,85.11,85.32,85.065,85.255,1597800001.0
2009-05-15 18:30:00,85.255,85.26,85.19,85.2,1244200000.0
2009-05-15 18:35:00,85.2,85.275,85.15,85.235,1527000000.0
2009-05-15 18:40:00,85.235,85.25,85.195,85.2,1262400000.0
2009-05-15 18:45:00,85.195,85.195,84.985,84.985,1530000000.0
2009-05-15 18:50:00,84.985,85.03,84.905,84.905,1484600000.0
2009-05-15 18:55:00,84.905,84.905,84.82,84.84,1706600000.0
2009-05-15 19:00:00,84.835,84.94,84.815,84.925,1945600000.0
2009-05-15 19:05:00,84.925,85.045,84.925,85.035,1082600000.0
2009-05-15 19:10:00,85.03,85.05,84.985,85.035,794200000.0
2009-05-15 19:15:00,85.035,85.125,85.015,85.025,974000000.0
2009-05-15 19:20:00,85.035,85.045,84.97,84.975,1241200000.0
2009-05-15 19:25:00,84.975,84.98,84.88,84.92,1017200000.0
2009-05-15 19:30:00,84.92,84.97,84.885,84.93,1368800001.0
2009-05-15 19:35:00,84.93,84.93,84.755,84.79,1330800000.0
2009-05-15 19:40:00,84.8,84.815,84.605,84.635,1013600000.0
2009-05-15 19:45:00,84.625,84.705,84.575,84.695,1107800000.0
2009-05-15 19:50:00,84.695,84.715,84.635,84.67,1139800000.0
2009-05-15 19:55:00,84.675,84.745,84.66,84.73,680600000.0
2009-05-15 20:00:00,84.725,84.74,84.63,84.65,1041600000.0
2009-05-15 20:05:00,84.65,84.705,84.595,84.665,907000000.0
2009-05-15 20:10:00,84.66,84.785,84.66,84.77,1343000001.0
2009-05-15 20:15:00,84.77,84.77,84.68,84.68,607600000.0
2009-05-15 20:20:00,84.695,84.73,84.675,84.715,673400000.0
2009-05-15 20:25:00,84.715,84.715,84.65,84.66,1039800000.0
2009-05-15 20:30:00,84.66,84.675,84.635,84.635,830600000.0
2009-05-15 20:35:00,84.635,84.635,84.54,84.565,1300800000.0
2009-05-15 20:40:00,84.57,84.6,84.52,84.565,1180000000.0
2009-05-15 20:45:00,84.56,84.57,84.505,84.51,951400000.0
2009-05-15 20:50:00,84.505,84.655,84.505,84.64,811200000.0
2009-05-15 20:55:00,84.64,84.67,84.615,84.625,1248000000.0
2009-05-15 21:00:00,84.63,84.655,84.565,84.58,823000000.0
2009-05-15 21:05:00,84.58,84.63,84.56,84.59,906800000.0
2009-05-15 21:10:00,84.6,84.7,84.58,84.695,869400000.0
2009-05-15 21:15:00,84.695,84.76,84.675,84.695,800400000.0
2009-05-15 21:20:00,84.695,84.735,84.68,84.73,767000000.0
2009-05-15 21:25:00,84.735,84.815,84.73,84.77,1207800000.0
2009-05-15 21:30:00,84.77,84.775,84.7,84.715,546400000.0
2009-05-15 21:35:00,84.715,84.74,84.7,84.715,700000000.0
2009-05-15 21:40:00,84.72,84.765,84.71,84.765,750000000.0
2009-05-15 21:45:00,84.77,84.77,84.73,84.745,743200000.0
2009-05-15 21:50:00,84.745,84.79,84.73,84.74,735000000.0
2009-05-15 21:55:00,84.74,84.785,84.72,84.765,1075600000.0
2009-05-15 22:00:00,84.76,84.795,84.705,84.715,882800000.0
2009-05-15 22:05:00,84.715,84.805,84.705,84.785,800600000.0
2009-05-15 22:10:00,84.785,84.79,84.745,84.76,293600000.0
2009-05-15 22:15:00,84.755,84.76,84.715,84.72,269600000.0
2009-05-15 22:20:00,84.72,84.735,84.689,84.71,86400000.0
2009-05-15 22:25:00,84.715,84.74,84.67,84.68,496400000.0
2009-05-15 22:30:00,84.68,84.725,84.66,84.725,447600000.0
2009-05-15 22:35:00,84.72,84.815,84.72,84.815,756000000.0
2009-05-15 22:40:00,84.81,84.855,84.775,84.775,617600000.0
2009-05-15 22:45:00,84.775,84.785,84.76,84.77,286600000.0
2009-05-15 22:50:00,84.775,84.815,84.74,84.79,444200000.0
2009-05-15 22:55:00,84.79,84.885,84.775,84.865,643000000.0
2009-05-17 23:00:00,84.462,84.54,84.394,84.515,402600000.0
2009-05-17 23:05:00,84.515,84.53,84.45,84.515,359000000.0
2009-05-17 23:10:00,84.535,84.55,84.525,84.54,90400000.0
2009-05-17 23:15:00,84.54,84.572,84.465,84.57,232200000.0
2009-05-17 23:20:00,84.59,84.615,84.56,84.59,202400000.0
2009-05-17 23:25:00,84.59,84.624,84.59,84.612,328400000.0
2009-05-17 23:30:00,84.609,84.621,84.584,84.6,477000000.0
2009-05-17 23:35:00,84.605,84.62,84.545,84.59,86800000.0
2009-05-17 23:40:00,84.59,84.65,84.59,84.645,155000000.0
2009-05-17 23:45:00,84.64,84.66,84.605,84.65,355000000.0
2009-05-17 23:50:00,84.64,84.678,84.63,84.665,180600000.0
2009-05-17 23:55:00,84.67,84.67,84.645,84.665,90800000.0
2009-05-18 00:00:00,84.67,84.67,84.615,84.64,314400000.0
2009-05-18 00:05:00,84.64,84.65,84.58,84.61,389600000.0
2009-05-18 00:10:00,84.61,84.64,84.55,84.56,1854599992.0
2009-05-18 00:15:00,84.56,84.56,84.55,84.56,52800000.0
2009-05-18 00:20:00,84.56,84.56,84.545,84.56,220000000.0
2009-05-18 00:25:00,84.56,84.56,84.375,84.375,768600001.0
2009-05-18 00:30:00,84.375,84.53,84.375,84.53,510200000.0
2009-05-18 00:35:00,84.525,84.61,84.525,84.575,457700000.0
2009-05-18 00:40:00,84.575,84.59,84.515,84.575,1052800000.0
2009-05-18 00:45:00,84.53,84.605,84.5,84.59,568800000.0
2009-05-18 00:50:00,84.59,84.685,84.575,84.65,1210900001.0
2009-05-18 00:55:00,84.65,84.7,84.65,84.7,189200000.0
2009-05-18 01:00:00,84.69,84.735,84.66,84.72,386200000.0
2009-05-18 01:05:00,84.72,84.725,84.675,84.69,364600000.0
2009-05-18 01:10:00,84.7,84.72,84.67,84.68,136800000.0
2009-05-18 01:15:00,84.705,84.72,84.655,84.66,174200000.0
2009-05-18 01:20:00,84.66,84.66,84.57,84.57,266200000.0
2009-05-18 01:25:00,84.58,84.6,84.52,84.6,1011800000.0
2009-05-18 01:30:00,84.6,84.63,84.575,84.625,695100000.0
2009-05-18 01:35:00,84.625,84.635,84.47,84.58,805600000.0
2009-05-18 01:40:00,84.58,84.58,84.495,84.52,429000000.0
2009-05-18 01:45:00,84.52,84.555,84.505,84.54,376000000.0
2009-05-18 01:50:00,84.53,84.58,84.52,84.575,1085099999.0
2009-05-18 01:55:00,84.565,84.585,84.485,84.485,500400000.0
2009-05-18 02:00:00,84.52,84.52,84.45,84.51,728699999.0
2009-05-18 02:05:00,84.515,84.535,84.49,84.53,520000000.0
2009-05-18 02:10:00,84.515,84.53,84.45,84.48,2632799999.0
2009-05-18 02:15:00,84.47,84.48,84.31,84.31,1453500007.0
2009-05-18 02:20:00,84.31,84.335,84.15,84.18,3202700026.0
2009-05-18 02:25:00,84.18,84.275,84.16,84.205,3676500047.0
2009-05-18 02:30:00,84.205,84.315,84.205,84.29,2025300000.0
2009-05-18 02:35:00,84.285,84.29,84.19,84.19,911899999.0
2009-05-18 02:40:00,84.19,84.25,84.17,84.24,1221000000.0
2009-05-18 02:45:00,84.24,84.325,84.24,84.29,1149900005.0
2009-05-18 02:50:00,84.29,84.335,84.27,84.32,1431399999.0
2009-05-18 02:55:00,84.32,84.37,84.3,84.34,1550200004.0
2009-05-18 03:00:00,84.34,84.435,84.34,84.41,1768200002.0
2009-05-18 03:05:00,84.415,84.47,84.395,84.41,1976099997.0
2009-05-18 03:10:00,84.41,84.425,84.335,84.35,1764699997.0
2009-05-18 03:15:00,84.355,84.375,84.27,84.31,876899996.0
2009-05-18 03:20:00,84.31,84.31,84.135,84.19,1588799994.0
2009-05-18 03:25:00,84.19,84.28,84.19,84.235,756100000.0
2009-05-18 03:30:00,84.26,84.315,84.165,84.215,774500001.0
2009-05-18 03:35:00,84.21,84.285,84.2,84.24,1374200002.0
2009-05-18 03:40:00,84.24,84.24,84.16,84.17,2234099996.0
2009-05-18 03:45:00,84.2,84.2,84.105,84.12,824599999.0
2009-05-18 03:50:00,84.12,84.2,84.12,84.12,2541800007.0
2009-05-18 03:55:00,84.12,84.16,84.05,84.105,4192750117.0
2009-05-18 04:00:00,84.1,84.145,84.08,84.12,721800000.0
2009-05-18 04:05:00,84.12,84.175,84.12,84.175,635100000.0
2009-05-18 04:10:00,84.185,84.19,84.12,84.15,915200000.0
2009-05-18 04:15:00,84.15,84.15,84.115,84.125,439000000.0
2009-05-18 04:20:00,84.135,84.185,84.085,84.16,584400000.0
2009-05-18 04:25:00,84.165,84.23,84.15,84.21,1196199993.0
2009-05-18 04:30:00,84.21,84.22,84.155,84.17,1920600011.0
2009-05-18 04:35:00,84.17,84.255,84.17,84.235,991100000.0
2009-05-18 04:40:00,84.24,84.34,84.24,84.27,1265400001.0
2009-05-18 04:45:00,84.285,84.285,84.245,84.245,360600000.0
2009-05-18 04:50:00,84.245,84.255,84.21,84.21,725000000.0
2009-05-18 04:55:00,84.21,84.3,84.21,84.3,899999998.0
2009-05-18 05:00:00,84.29,84.32,84.255,84.265,883300001.0
2009-05-18 05:05:00,84.265,84.295,84.265,84.29,530600000.0
2009-05-18 05:10:00,84.29,84.29,84.16,84.18,951300000.0
2009-05-18 05:15:00,84.18,84.26,84.18,84.26,1080600000.0
2009-05-18 05:20:00,84.255,84.32,84.255,84.31,1026100001.0
2009-05-18 05:25:00,84.31,84.32,84.28,84.295,1970800033.0
2009-05-18 05:30:00,84.295,84.35,84.285,84.32,1229200000.0
2009-05-18 05:35:00,84.32,84.335,84.31,84.31,618600000.0
2009-05-18 05:40:00,84.31,84.33,84.29,84.32,1207200000.0
2009-05-18 05:45:00,84.3,84.365,84.297,84.335,641200000.0
2009-05-18 05:50:00,84.335,84.35,84.335,84.35,373000000.0
2009-05-18 05:55:00,84.35,84.355,84.305,84.35,277400000.0
2009-05-18 06:00:00,84.35,84.35,84.31,84.34,611000000.0
2009-05-18 06:05:00,84.34,84.35,84.315,84.33,765200000.0
2009-05-18 06:10:00,84.33,84.35,84.315,84.325,472600000.0
2009-05-18 06:15:00,84.325,84.35,84.29,84.325,1052000000.0
2009-05-18 06:20:00,84.32,84.345,84.305,84.305,586200000.0
2009-05-18 06:25:00,84.305,84.35,84.3,84.325,824800000.0
2009-05-18 06:30:00,84.325,84.35,84.325,84.35,555000000.0
2009-05-18 06:35:00,84.34,84.39,84.34,84.365,991200000.0
2009-05-18 06:40:00,84.37,84.395,84.355,84.375,1631600002.0
2009-05-18 06:45:00,84.38,84.415,84.37,84.38,769600000.0
2009-05-18 06:50:00,84.38,84.38,84.32,84.32,589700000.0
2009-05-18 06:55:00,84.36,84.36,84.305,84.355,564000000.0
2009-05-18 07:00:00,84.345,84.385,84.34,84.365,612900000.0
2009-05-18 07:05:00,84.375,84.375,84.35,84.365,368200000.0
2009-05-18 07:10:00,84.365,84.48,84.35,84.475,893300000.0
2009-05-18 07:15:00,84.46,84.545,84.46,84.52,842900000.0
2009-05-18 07:20:00,84.515,84.63,84.495,84.605,1371400001.0
2009-05-18 07:25:00,84.605,84.66,84.6,84.64,1485600000.0
2009-05-18 07:30:00,84.64,84.64,84.56,84.6,705999999.0
2009-05-18 07:35:00,84.595,84.6,84.54,84.565,1204699999.0
2009-05-18 07:40:00,84.565,84.68,84.565,84.64,1293700000.0
2009-05-18 07:45:00,84.64,84.71,84.635,84.71,1016700000.0
2009-05-18 07:50:00,84.695,84.7,84.66,84.67,1197100000.0
2009-05-18 07:55:00,84.67,84.71,84.625,84.64,1531999999.0
2009-05-18 08:00:00,84.64,84.64,84.435,84.54,2111099999.0
2009-05-18 08:05:00,84.53,84.58,84.375,84.46,2022900000.0
2009-05-18 08:10:00,84.47,84.535,84.46,84.52,2014400000.0
2009-05-18 08:15:00,84.485,84.56,84.485,84.51,2271199999.0
2009-05-18 08:20:00,84.51,84.52,84.45,84.47,1703800034.0
2009-05-18 08:25:00,84.47,84.55,84.46,84.53,2102000000.0
2009-05-18 08:30:00,84.53,84.53,84.405,84.435,2511599991.0
2009-05-18 08:35:00,84.435,84.47,84.405,84.41,2169800000.0
2009-05-18 08:40:00,84.41,84.46,84.375,84.4,2432400000.0
2009-05-18 08:45:00,84.4,84.43,84.355,84.4,2408800000.0
2009-05-18 08:50:00,84.4,84.405,84.32,84.355,1679600000.0
2009-05-18 08:55:00,84.35,84.42,84.325,84.385,2021800000.0
2009-05-18 09:00:00,84.385,84.585,84.36,84.585,2222000000.0
2009-05-18 09:05:00,84.58,84.61,84.5,84.57,2124400000.0
2009-05-18 09:10:00,84.565,84.755,84.545,84.735,2681500001.0
2009-05-18 09:15:00,84.745,84.755,84.671,84.735,5952799982.0
2009-05-18 09:20:00,84.73,84.755,84.66,84.755,2745400000.0
2009-05-18 09:25:00,84.755,84.795,84.735,84.79,1485900000.0
2009-05-18 09:30:00,84.785,84.915,84.78,84.845,1644800000.0
2009-05-18 09:35:00,84.835,84.92,84.835,84.865,2106900000.0
2009-05-18 09:40:00,84.865,84.865,84.79,84.85,1959700000.0
2009-05-18 09:45:00,84.85,84.905,84.82,84.86,2072800000.0
2009-05-18 09:50:00,84.86,84.91,84.83,84.85,1946400000.0
2009-05-18 09:55:00,84.85,84.905,84.83,84.895,1708399999.0
2009-05-18 10:00:00,84.895,84.925,84.825,84.855,1796600000.0
2009-05-18 10:05:00,84.855,84.89,84.81,84.835,1913800000.0
2009-05-18 10:10:00,84.835,84.845,84.75,84.845,1839000000.0
2009-05-18 10:15:00,84.845,84.915,84.825,84.865,1471600000.0
2009-05-18 10:20:00,84.875,84.9,84.83,84.84,1850400000.0
2009-05-18 10:25:00,84.84,84.845,84.77,84.775,1279400000.0
2009-05-18 10:30:00,84.775,84.835,84.75,84.825,2295000000.0
2009-05-18 10:35:00,84.825,84.855,84.8,84.855,2092600000.0
2009-05-18 10:40:00,84.855,85.12,84.835,85.105,2258400000.0
2009-05-18 10:45:00,85.1,85.285,85.085,85.165,2507200000.0
2009-05-18 10:50:00,85.165,85.165,85.054,85.08,1880599999.0
2009-05-18 10:55:00,85.087,85.13,85.05,85.11,2090200000.0
2009-05-18 11:00:00,85.11,85.2,85.03,85.145,2298400000.0
2009-05-18 11:05:00,85.15,85.24,85.15,85.195,1646400000.0
2009-05-18 11:10:00,85.195,85.22,85.15,85.21,2296800000.0
2009-05-18 11:15:00,85.21,85.235,85.15,85.155,1209600000.0
2009-05-18 11:20:00,85.155,85.185,85.11,85.11,1265600000.0
2009-05-18 11:25:00,85.1,85.23,85.095,85.215,1328200000.0
2009-05-18 11:30:00,85.225,85.325,85.21,85.3,2098400000.0
2009-05-18 11:35:00,85.3,85.305,85.24,85.29,1280000000.0
2009-05-18 11:40:00,85.295,85.395,85.285,85.31,2202600000.0
2009-05-18 11:45:00,85.31,85.32,85.18,85.19,1979000000.0
2009-05-18 11:50:00,85.19,85.32,85.185,85.24,2255200000.0
2009-05-18 11:55:00,85.235,85.245,85.21,85.215,1452600000.0
2009-05-18 12:00:00,85.21,85.25,85.175,85.175,2290000000.0
2009-05-18 12:05:00,85.175,85.235,85.175,85.215,1625000000.0
2009-05-18 12:10:00,85.215,85.265,85.21,85.225,1803800001.0
2009-05-18 12:15:00,85.225,85.255,85.205,85.21,1675200000.0
2009-05-18 12:20:00,85.21,85.215,85.165,85.2,1275400000.0
2009-05-18 12:25:00,85.2,85.225,85.19,85.21,1327400000.0
2009-05-18 12:30:00,85.21,85.395,85.205,85.39,1215600000.0
2009-05-18 12:35:00,85.395,85.395,85.23,85.255,1911200000.0
2009-05-18 12:40:00,85.26,85.265,85.155,85.155,1725200000.0
2009-05-18 12:45:00,85.155,85.26,85.15,85.26,1174200000.0
2009-05-18 12:50:00,85.26,85.29,85.165,85.28,1285200000.0
2009-05-18 12:55:00,85.28,85.35,85.255,85.34,1666400000.0
2009-05-18 13:00:00,85.34,85.46,85.33,85.41,1336600000.0
2009-05-18 13:05:00,85.41,85.415,85.325,85.335,1178600000.0
2009-05-18 13:10:00,85.35,85.39,85.31,85.375,1493800000.0
2009-05-18 13:15:00,85.375,85.395,85.365,85.38,1480600000.0
2009-05-18 13:20:00,85.38,85.48,85.37,85.43,1263600000.0
2009-05-18 13:25:00,85.435,85.44,85.375,85.41,990000000.0
2009-05-18 13:30:00,85.415,85.415,85.35,85.37,1725600000.0
2009-05-18 13:35:00,85.37,85.5,85.36,85.485,1841200000.0
2009-05-18 13:40:00,85.485,85.635,85.47,85.575,2231400000.0
2009-05-18 13:45:00,85.575,85.67,85.555,85.615,1783200000.0
2009-05-18 13:50:00,85.615,85.635,85.54,85.56,1221200000.0
2009-05-18 13:55:00,85.56,85.61,85.555,85.57,1599600000.0
2009-05-18 14:00:00,85.565,85.645,85.555,85.595,1718200000.0
2009-05-18 14:05:00,85.595,85.625,85.56,85.575,1463600000.0
2009-05-18 14:10:00,85.58,85.61,85.515,85.515,1381200000.0
2009-05-18 14:15:00,85.515,85.555,85.465,85.535,1796900000.0
2009-05-18 14:20:00,85.535,85.58,85.52,85.545,1389800000.0
2009-05-18 14:25:00,85.55,85.56,85.495,85.495,1257600000.0
2009-05-18 14:30:00,85.495,85.545,85.46,85.535,1337800000.0
2009-05-18 14:35:00,85.54,85.57,85.52,85.56,1158200000.0
2009-05-18 14:40:00,85.555,85.555,85.42,85.42,1445000000.0
2009-05-18 14:45:00,85.42,85.49,85.405,85.48,1549800000.0
2009-05-18 14:50:00,85.48,85.485,85.44,85.475,1721600000.0
2009-05-18 14:55:00,85.47,85.53,85.455,85.485,1376600000.0
2009-05-18 15:00:00,85.485,85.515,85.45,85.5,1485200002.0
2009-05-18 15:05:00,85.495,85.63,85.49,85.585,1584800000.0
2009-05-18 15:10:00,85.585,85.615,85.545,85.545,1862200000.0
2009-05-18 15:15:00,85.545,85.58,85.515,85.555,2146400000.0
2009-05-18 15:20:00,85.555,85.605,85.49,85.575,1834400000.0
2009-05-18 15:25:00,85.575,85.615,85.535,85.54,1043000000.0
2009-05-18 15:30:00,85.54,85.595,85.53,85.565,1941000000.0
2009-05-18 15:35:00,85.565,85.565,85.475,85.525,1620800000.0
2009-05-18 15:40:00,85.525,85.535,85.43,85.515,888200000.0
2009-05-18 15:45:00,85.52,85.535,85.465,85.51,1610000000.0
2009-05-18 15:50:00,85.51,85.58,85.485,85.505,1847200000.0
2009-05-18 15:55:00,85.51,85.545,85.495,85.52,1491000000.0
2009-05-18 16:00:00,85.515,85.57,85.455,85.465,1935400000.0
2009-05-18 16:05:00,85.465,85.545,85.425,85.455,2073400000.0
2009-05-18 16:10:00,85.455,85.505,85.36,85.415,1855200000.0
2009-05-18 16:15:00,85.41,85.465,85.39,85.46,1725200000.0
2009-05-18 16:20:00,85.465,85.52,85.465,85.52,947600000.0
2009-05-18 16:25:00,85.51,85.54,85.45,85.46,2006400000.0
2009-05-18 16:30:00,85.46,85.555,85.455,85.49,1883800000.0
2009-05-18 16:35:00,85.49,85.54,85.48,85.51,1451600000.0
2009-05-18 16:40:00,85.505,85.565,85.465,85.55,1828800000.0
2009-05-18 16:45:00,85.55,85.575,85.475,85.515,1441000000.0
2009-05-18 16:50:00,85.515,85.555,85.495,85.515,1030800000.0
2009-05-18 16:55:00,85.51,85.575,85.495,85.535,1331400000.0
2009-05-18 17:00:00,85.54,85.59,85.515,85.575,1174000000.0
2009-05-18 17:05:00,85.575,85.61,85.54,85.545,1565000000.0
2009-05-18 17:10:00,85.545,85.62,85.525,85.595,1591600000.0
2009-05-18 17:15:00,85.6,85.76,85.59,85.68,1461000000.0
2009-05-18 17:20:00,85.68,85.745,85.66,85.72,2022200000.0
2009-05-18 17:25:00,85.725,85.795,85.655,85.735,1690800000.0
2009-05-18 17:30:00,85.725,85.77,85.705,85.755,1383800000.0
2009-05-18 17:35:00,85.755,85.755,85.69,85.695,1117200000.0
2009-05-18 17:40:00,85.695,85.73,85.67,85.71,1007000000.0
2009-05-18 17:45:00,85.705,85.87,85.7,85.78,2378400000.0
2009-05-18 17:50:00,85.78,85.855,85.75,85.825,1472800000.0
2009-05-18 17:55:00,85.825,85.96,85.825,85.9,978200000.0
2009-05-18 18:00:00,85.905,85.95,85.87,85.925,969000001.0
2009-05-18 18:05:00,85.925,85.935,85.885,85.9,1164200000.0
2009-05-18 18:10:00,85.905,85.945,85.895,85.945,1003600000.0
2009-05-18 18:15:00,85.94,85.96,85.905,85.945,1146800001.0
2009-05-18 18:20:00,85.945,86.055,85.935,85.995,1952800001.0
2009-05-18 18:25:00,86.005,86.1,86.005,86.075,2106599999.0
2009-05-18 18:30:00,86.075,86.17,86.065,86.12,1068600000.0
2009-05-18 18:35:00,86.115,86.19,86.105,86.185,1048600000.0
2009-05-18 18:40:00,86.185,86.295,86.175,86.285,1273200000.0
2009-05-18 18:45:00,86.285,86.35,86.27,86.315,797800000.0
2009-05-18 18:50:00,86.33,86.33,86.27,86.28,487600000.0
2009-05-18 18:55:00,86.28,86.32,86.265,86.32,836000000.0
2009-05-18 19:00:00,86.32,86.325,86.235,86.25,981200000.0
2009-05-18 19:05:00,86.235,86.235,86.175,86.19,304000000.0
2009-05-18 19:10:00,86.19,86.305,86.17,86.27,670600000.0
2009-05-18 19:15:00,86.265,86.28,86.225,86.255,466400000.0
2009-05-18 19:20:00,86.265,86.28,86.205,86.26,521400000.0
2009-05-18 19:25:00,86.25,86.265,86.2,86.245,417600000.0
2009-05-18 19:30:00,86.245,86.255,86.215,86.24,259800000.0
2009-05-18 19:35:00,86.24,86.255,86.225,86.23,335400000.0
2009-05-18 19:40:00,86.23,86.235,86.19,86.215,516200000.0
2009-05-18 19:45:00,86.215,86.24,86.195,86.2,642000000.0
2009-05-18 19:50:00,86.2,86.245,86.2,86.225,586000000.0
2009-05-18 19:55:00,86.225,86.25,86.195,86.205,536200000.0
2009-05-18 20:00:00,86.205,86.24,86.195,86.235,545200000.0
2009-05-18 20:05:00,86.235,86.235,86.195,86.23,814800000.0
2009-05-18 20:10:00,86.225,86.235,86.175,86.18,960400000.0
2009-05-18 20:15:00,86.18,86.27,86.18,86.255,1201000000.0
2009-05-18 20:20:00,86.255,86.275,86.2,86.2,984000001.0
2009-05-18 20:25:00,86.195,86.2,86.155,86.18,1262800000.0
2009-05-18 20:30:00,86.18,86.275,86.18,86.24,585800000.0
2009-05-18 20:35:00,86.245,86.265,86.215,86.265,549200000.0
2009-05-18 20:40:00,86.27,86.355,86.23,86.355,1264200000.0
2009-05-18 20:45:00,86.355,86.41,86.35,86.385,1196200000.0
2009-05-18 20:50:00,86.385,86.395,86.365,86.39,1322800000.0
2009-05-18 20:55:00,86.39,86.395,86.365,86.38,1236200000.0
2009-05-18 21:00:00,86.375,86.385,86.285,86.3,1512800000.0
2009-05-18 21:05:00,86.295,86.33,86.285,86.32,559000000.0
2009-05-18 21:10:00,86.325,86.33,86.275,86.305,1095400000.0
2009-05-18 21:15:00,86.315,86.34,86.295,86.315,921000000.0
2009-05-18 21:20:00,86.315,86.325,86.285,86.325,727600000.0
2009-05-18 21:25:00,86.34,86.34,86.305,86.315,682000000.0
2009-05-18 21:30:00,86.315,86.33,86.3,86.33,614800000.0
2009-05-18 21:35:00,86.335,86.345,86.325,86.34,235200000.0
2009-05-18 21:40:00,86.34,86.38,86.32,86.36,904400000.0
2009-05-18 21:45:00,86.355,86.425,86.335,86.405,739200000.0
2009-05-18 21:50:00,86.405,86.445,86.385,86.445,849600000.0
2009-05-18 21:55:00,86.445,86.515,86.445,86.485,995000000.0
2009-05-18 22:00:00,86.485,86.49,86.455,86.47,644200000.0
2009-05-18 22:05:00,86.47,86.47,86.44,86.455,412400000.0
2009-05-18 22:10:00,86.46,86.47,86.425,86.45,488200000.0
2009-05-18 22:15:00,86.45,86.45,86.43,86.44,348200000.0
2009-05-18 22:20:00,86.44,86.46,86.435,86.45,313800000.0
2009-05-18 22:25:00,86.45,86.46,86.445,86.45,283000000.0
2009-05-18 22:30:00,86.45,86.46,86.415,86.44,775400000.0
2009-05-18 22:35:00,86.435,86.45,86.415,86.42,306200000.0
2009-05-18 22:40:00,86.42,86.435,86.41,86.435,306400000.0
2009-05-18 22:45:00,86.435,86.435,86.385,86.405,631000000.0
2009-05-18 22:50:00,86.41,86.445,86.4,86.42,627800000.0
2009-05-18 22:55:00,86.42,86.445,86.41,86.41,506600000.0
2009-05-18 23:00:00,86.415,86.43,86.355,86.405,147400000.0
2009-05-18 23:05:00,86.405,86.415,86.375,86.375,104200000.0
2009-05-18 23:10:00,86.38,86.42,86.38,86.415,56800000.0
2009-05-18 23:15:00,86.405,86.41,86.359,86.39,252000000.0
2009-05-18 23:20:00,86.385,86.405,86.345,86.36,381600000.0
2009-05-18 23:25:00,86.36,86.365,86.335,86.36,267400000.0
2009-05-18 23:30:00,86.36,86.385,86.315,86.33,580800000.0
2009-05-18 23:35:00,86.33,86.345,86.305,86.33,449800000.0
2009-05-18 23:40:00,86.325,86.33,86.29,86.32,397000000.0
2009-05-18 23:45:00,86.32,86.33,86.303,86.325,147400000.0
2009-05-18 23:50:00,86.325,86.325,86.294,86.305,167600000.0
2009-05-18 23:55:00,86.305,86.375,86.305,86.35,404200000.0
2009-05-19 00:00:00,86.35,86.355,86.315,86.32,325000000.0
2009-05-19 00:05:00,86.32,86.335,86.32,86.32,140000000.0
2009-05-19 00:10:00,86.33,86.34,86.325,86.325,234000000.0
2009-05-19 00:15:00,86.34,86.38,86.33,86.38,388200000.0
2009-05-19 00:20:00,86.375,86.395,86.34,86.37,378200000.0
2009-05-19 00:25:00,86.365,86.465,86.36,86.425,530200000.0
2009-05-19 00:30:00,86.415,86.43,86.389,86.42,197600000.0
2009-05-19 00:35:00,86.407,86.45,86.398,86.435,401200000.0
2009-05-19 00:40:00,86.43,86.45,86.428,86.432,407200000.0
2009-05-19 00:45:00,86.445,86.485,86.415,86.475,330600000.0
2009-05-19 00:50:00,86.475,86.49,86.46,86.47,367800000.0
2009-05-19 00:55:00,86.47,86.515,86.465,86.475,1004800000.0
2009-05-19 01:00:00,86.48,86.515,86.46,86.475,870200000.0
2009-05-19 01:05:00,86.475,86.55,86.47,86.54,740000000.0
2009-05-19 01:10:00,86.54,86.54,86.47,86.51,525400000.0
2009-05-19 01:15:00,86.49,86.56,86.48,86.49,1032400000.0
2009-05-19 01:20:00,86.49,86.515,86.485,86.505,490200000.0
2009-05-19 01:25:00,86.505,86.525,86.49,86.51,759400000.0
2009-05-19 01:30:00,86.51,86.54,86.49,86.525,943800000.0
2009-05-19 01:35:00,86.525,86.535,86.495,86.5,810200000.0
2009-05-19 01:40:00,86.5,86.52,86.48,86.495,478800000.0
2009-05-19 01:45:00,86.495,86.505,86.445,86.47,380400000.0
2009-05-19 01:50:00,86.47,86.475,86.395,86.415,452600000.0
2009-05-19 01:55:00,86.41,86.41,86.345,86.38,603600000.0
2009-05-19 02:00:00,86.365,86.405,86.34,86.4,727200000.0
2009-05-19 02:05:00,86.4,86.53,86.375,86.5,954400000.0
2009-05-19 02:10:00,86.495,86.6,86.47,86.57,834100000.0
2009-05-19 02:15:00,86.565,86.65,86.53,86.59,1099000000.0
2009-05-19 02:20:00,86.59,86.6,86.51,86.515,1014600000.0
2009-05-19 02:25:00,86.505,86.54,86.405,86.45,1206200000.0
2009-05-19 02:30:00,86.445,86.455,86.31,86.33,1526800000.0
2009-05-19 02:35:00,86.33,86.34,86.2,86.25,1575400000.0
2009-05-19 02:40:00,86.26,86.33,86.255,86.295,967800000.0
2009-05-19 02:45:00,86.295,86.345,86.24,86.33,1052600000.0
2009-05-19 02:50:00,86.34,86.345,86.215,86.215,1259400000.0
2009-05-19 02:55:00,86.205,86.25,86.17,86.195,1278600000.0
2009-05-19 03:00:00,86.195,86.24,86.16,86.215,1264200000.0
2009-05-19 03:05:00,86.215,86.25,86.14,86.195,1117000000.0
2009-05-19 03:10:00,86.2,86.25,86.18,86.215,732200000.0
2009-05-19 03:15:00,86.22,86.24,86.18,86.205,840000000.0
2009-05-19 03:20:00,86.205,86.27,86.17,86.265,957000000.0
2009-05-19 03:25:00,86.265,86.31,86.23,86.295,966200000.0
2009-05-19 03:30:00,86.295,86.37,86.29,86.35,917800000.0
2009-05-19 03:35:00,86.345,86.37,86.31,86.335,605800000.0
2009-05-19 03:40:00,86.335,86.37,86.305,86.355,1156600000.0
2009-05-19 03:45:00,86.355,86.37,86.295,86.32,1214800000.0
2009-05-19 03:50:00,86.32,86.345,86.31,86.325,1033600000.0
2009-05-19 03:55:00,86.325,86.365,86.305,86.305,950400000.0
2009-05-19 04:00:00,86.3,86.325,86.265,86.3,770400000.0
2009-05-19 04:05:00,86.295,86.31,86.255,86.28,683200000.0
2009-05-19 04:10:00,86.27,86.27,86.235,86.245,500800000.0
2009-05-19 04:15:00,86.245,86.275,86.205,86.265,725000000.0
2009-05-19 04:20:00,86.27,86.315,86.255,86.29,522000000.0
2009-05-19 04:25:00,86.295,86.295,86.28,86.29,355000000.0
2009-05-19 04:30:00,86.285,86.485,86.28,86.455,1093800000.0
2009-05-19 04:35:00,86.455,86.525,86.415,86.475,1332400000.0
2009-05-19 04:40:00,86.46,86.5,86.44,86.48,1016200000.0
2009-05-19 04:45:00,86.475,86.52,86.435,86.445,1008600000.0
2009-05-19 04:50:00,86.45,86.505,86.45,86.495,1269000000.0
2009-05-19 04:55:00,86.495,86.535,86.485,86.515,766400000.0
2009-05-19 05:00:00,86.515,86.54,86.495,86.5,684200000.0
2009-05-19 05:05:00,86.5,86.5,86.435,86.44,731200000.0
2009-05-19 05:10:00,86.445,86.46,86.395,86.45,397400000.0
2009-05-19 05:15:00,86.455,86.495,86.435,86.49,443200000.0
2009-05-19 05:20:00,86.495,86.54,86.47,86.51,958600000.0
2009-05-19 05:25:00,86.51,86.51,86.48,86.48,597600000.0
2009-05-19 05:30:00,86.48,86.485,86.46,86.48,530400000.0
2009-05-19 05:35:00,86.48,86.485,86.435,86.44,651200000.0
2009-05-19 05:40:00,86.435,86.44,86.4,86.425,474200000.0
2009-05-19 05:45:00,86.425,86.465,86.375,86.465,775000000.0
2009-05-19 05:50:00,86.465,86.465,86.425,86.43,449000000.0
2009-05-19 05:55:00,86.435,86.54,86.43,86.53,717800000.0
2009-05-19 06:00:00,86.53,86.605,86.53,86.57,1548000000.0
2009-05-19 06:05:00,86.57,86.575,86.525,86.565,905200000.0
2009-05-19 06:10:00,86.565,86.66,86.565,86.61,1363600000.0
2009-05-19 06:15:00,86.615,86.665,86.57,86.655,1025000000.0
2009-05-19 06:20:00,86.655,86.67,86.59,86.605,913800000.0
2009-05-19 06:25:00,86.6,86.605,86.475,86.5,1086200000.0
2009-05-19 06:30:00,86.49,86.525,86.425,86.46,649000000.0
2009-05-19 06:35:00,86.46,86.48,86.43,86.43,619400000.0
2009-05-19 06:40:00,86.42,86.43,86.395,86.41,538800000.0
2009-05-19 06:45:00,86.41,86.455,86.4,86.42,409200000.0
2009-05-19 06:50:00,86.42,86.455,86.39,86.455,689000000.0
2009-05-19 06:55:00,86.455,86.535,86.45,86.525,646000000.0
2009-05-19 07:00:00,86.515,86.53,86.49,86.495,493800000.0
2009-05-19 07:05:00,86.495,86.495,86.375,86.44,802800000.0
2009-05-19 07:10:00,86.44,86.44,86.375,86.385,622200000.0
2009-05-19 07:15:00,86.38,86.415,86.375,86.38,602600000.0
2009-05-19 07:20:00,86.38,86.43,86.38,86.425,538000000.0
2009-05-19 07:25:00,86.415,86.505,86.415,86.505,807000000.0
2009-05-19 07:30:00,86.5,86.52,86.48,86.48,1399800000.0
2009-05-19 07:35:00,86.48,86.5,86.44,86.465,1069400000.0
2009-05-19 07:40:00,86.46,86.48,86.415,86.475,1454200000.0
2009-05-19 07:45:00,86.48,86.495,86.43,86.44,1039600000.0
2009-05-19 07:50:00,86.44,86.52,86.43,86.515,1658800000.0
2009-05-19 07:55:00,86.505,86.565,86.445,86.45,1565800001.0
2009-05-19 08:00:00,86.45,86.475,86.36,86.375,1394000000.0
2009-05-19 08:05:00,86.375,86.4,86.325,86.37,1691600000.0
2009-05-19 08:10:00,86.37,86.405,86.35,86.36,1578000000.0
2009-05-19 08:15:00,86.36,86.36,86.295,86.345,1776000000.0
2009-05-19 08:20:00,86.35,86.405,86.345,86.36,1759400000.0
2009-05-19 08:25:00,86.375,86.43,86.36,86.42,1313200000.0
2009-05-19 08:30:00,86.42,86.59,86.42,86.575,1472600000.0
2009-05-19 08:35:00,86.575,86.775,86.56,86.765,1769800000.0
2009-05-19 08:40:00,86.77,86.885,86.765,86.825,1906800000.0
2009-05-19 08:45:00,86.825,86.87,86.755,86.78,1957200000.0
2009-05-19 08:50:00,86.78,86.81,86.755,86.775,1801000000.0
2009-05-19 08:55:00,86.775,86.805,86.685,86.695,1770200000.0
2009-05-19 09:00:00,86.655,86.68,86.555,86.625,2124000000.0
2009-05-19 09:05:00,86.63,86.67,86.605,86.61,1216200000.0
2009-05-19 09:10:00,86.61,86.75,86.595,86.74,2022200000.0
2009-05-19 09:15:00,86.74,86.77,86.645,86.73,1520000000.0
2009-05-19 09:20:00,86.725,86.84,86.71,86.71,1480000000.0
2009-05-19 09:25:00,86.715,86.8,86.685,86.74,1940600001.0
2009-05-19 09:30:00,86.74,86.805,86.69,86.775,1953200000.0
2009-05-19 09:35:00,86.775,86.775,86.685,86.71,1828200000.0
2009-05-19 09:40:00,86.71,86.74,86.67,86.71,1540600000.0
2009-05-19 09:45:00,86.705,86.745,86.67,86.7,1774400000.0
2009-05-19 09:50:00,86.7,86.8,86.685,86.79,1575000000.0
2009-05-19 09:55:00,86.785,86.975,86.785,86.945,2243000000.0
2009-05-19 10:00:00,86.945,86.965,86.85,86.93,1771000000.0
2009-05-19 10:05:00,86.925,86.95,86.89,86.95,1644600000.0
2009-05-19 10:10:00,86.945,86.955,86.85,86.94,1991400000.0
2009-05-19 10:15:00,86.935,86.94,86.86,86.89,1729200000.0
2009-05-19 10:20:00,86.89,86.92,86.86,86.9,1223200000.0
2009-05-19 10:25:00,86.9,86.935,86.885,86.91,1809200001.0
2009-05-19 10:30:00,86.9,86.935,86.82,86.885,2103800000.0
2009-05-19 10:35:00,86.885,86.97,86.845,86.935,2395800000.0
2009-05-19 10:40:00,86.935,86.95,86.85,86.895,2254200001.0
2009-05-19 10:45:00,86.895,86.925,86.86,86.905,1844200000.0
2009-05-19 10:50:00,86.905,86.95,86.869,86.902,2067600000.0
2009-05-19 10:55:00,86.92,86.925,86.86,86.91,1606600000.0
2009-05-19 11:00:00,86.905,87.04,86.85,86.85,2329400000.0
2009-05-19 11:05:00,86.83,86.84,86.665,86.685,2178399999.0
2009-05-19 11:10:00,86.685,86.77,86.65,86.66,1797400000.0
2009-05-19 11:15:00,86.66,86.68,86.49,86.635,2254600000.0
2009-05-19 11:20:00,86.63,86.675,86.615,86.655,2327600000.0
2009-05-19 11:25:00,86.665,86.725,86.595,86.605,2246600000.0
2009-05-19 11:30:00,86.595,86.635,86.565,86.635,1876400000.0
2009-05-19 11:35:00,86.635,86.67,86.57,86.63,2496800000.0
2009-05-19 11:40:00,86.625,86.7,86.59,86.655,2598400000.0
2009-05-19 11:45:00,86.65,86.685,86.6,86.62,1744800000.0
2009-05-19 11:50:00,86.62,86.645,86.565,86.565,1927000000.0
2009-05-19 11:55:00,86.575,86.64,86.555,86.6,2005200000.0
2009-05-19 12:00:00,86.6,86.62,86.55,86.555,1280400000.0
2009-05-19 12:05:00,86.56,86.615,86.55,86.605,1653200000.0
2009-05-19 12:10:00,86.605,86.685,86.605,86.605,2031400000.0
2009-05-19 12:15:00,86.605,86.63,86.555,86.625,1382600000.0
2009-05-19 12:20:00,86.63,86.635,86.56,86.6,1609800000.0
2009-05-19 12:25:00,86.6,86.63,86.575,86.595,1387400001.0
2009-05-19 12:30:00,86.595,86.63,86.52,86.56,1920200000.0
2009-05-19 12:35:00,86.56,86.565,86.515,86.565,1173200000.0
2009-05-19 12:40:00,86.565,86.635,86.565,86.625,1587800000.0
2009-05-19 12:45:00,86.625,86.64,86.57,86.595,1765400000.0
2009-05-19 12:50:00,86.595,86.63,86.57,86.58,1457200000.0
2009-05-19 12:55:00,86.58,86.61,86.545,86.585,1965400000.0
2009-05-19 13:00:00,86.585,86.66,86.555,86.575,1476400000.0
2009-05-19 13:05:00,86.58,86.635,86.555,86.6,1225800000.0
2009-05-19 13:10:00,86.6,86.615,86.51,86.52,1156000000.0
2009-05-19 13:15:00,86.52,86.525,86.455,86.49,1489000000.0
2009-05-19 13:20:00,86.49,86.505,86.45,86.48,1456200000.0
2009-05-19 13:25:00,86.485,86.515,86.45,86.46,1898400000.0
2009-05-19 13:30:00,86.465,86.49,86.39,86.45,1741200000.0
2009-05-19 13:35:00,86.455,86.455,86.335,86.35,1763200000.0
2009-05-19 13:40:00,86.35,86.45,86.35,86.445,1180800000.0
2009-05-19 13:45:00,86.445,86.5,86.425,86.435,1374000000.0
2009-05-19 13:50:00,86.435,86.465,86.32,86.355,1324600000.0
2009-05-19 13:55:00,86.355,86.435,86.355,86.425,1133200000.0
2009-05-19 14:00:00,86.43,86.505,86.4,86.475,1255600000.0
2009-05-19 14:05:00,86.485,86.49,86.435,86.445,1216400000.0
2009-05-19 14:10:00,86.445,86.45,86.36,86.425,2063400000.0
2009-05-19 14:15:00,86.425,86.525,86.425,86.5,1561200000.0
2009-05-19 14:20:00,86.495,86.505,86.41,86.48,1877400000.0
2009-05-19 14:25:00,86.475,86.53,86.435,86.455,1388800000.0
2009-05-19 14:30:00,86.465,86.465,86.17,86.265,2379600000.0
2009-05-19 14:35:00,86.265,86.31,86.17,86.21,2029800000.0
2009-05-19 14:40:00,86.21,86.245,86.13,86.135,2082200000.0
2009-05-19 14:45:00,86.135,86.27,86.12,86.27,1751600000.0
2009-05-19 14:50:00,86.265,86.315,86.23,86.24,1527000000.0
2009-05-19 14:55:00,86.24,86.285,86.2,86.205,1188200000.0
2009-05-19 15:00:00,86.215,86.225,86.08,86.115,1319600000.0
2009-05-19 15:05:00,86.11,86.135,85.995,86.035,1704200000.0
2009-05-19 15:10:00,86.035,86.13,86.015,86.1,1569800000.0
2009-05-19 15:15:00,86.105,86.16,86.09,86.16,1672400000.0
2009-05-19 15:20:00,86.16,86.245,86.12,86.24,1846799999.0
2009-05-19 15:25:00,86.24,86.275,86.2,86.225,1302000000.0
2009-05-19 15:30:00,86.225,86.235,86.175,86.185,1842800000.0
2009-05-19 15:35:00,86.185,86.435,86.17,86.4,2448000000.0
2009-05-19 15:40:00,86.4,86.4,86.26,86.315,2169000000.0
2009-05-19 15:45:00,86.315,86.385,86.27,86.345,1162200000.0
2009-05-19 15:50:00,86.345,86.345,86.205,86.225,1445600000.0
2009-05-19 15:55:00,86.225,86.255,86.185,86.2,1760000000.0
2009-05-19 16:00:00,86.165,86.27,86.14,86.195,1884300000.0
2009-05-19 16:05:00,86.195,86.33,86.195,86.285,2013400000.0
2009-05-19 16:10:00,86.29,86.36,86.27,86.335,1716600000.0
2009-05-19 16:15:00,86.335,86.42,86.315,86.4,1632600000.0
2009-05-19 16:20:00,86.4,86.415,86.295,86.35,1302200000.0
2009-05-19 16:25:00,86.35,86.51,86.345,86.445,1917400000.0
2009-05-19 16:30:00,86.445,86.515,86.41,86.425,1417399999.0
2009-05-19 16:35:00,86.425,86.525,86.42,86.52,907800000.0
2009-05-19 16:40:00,86.51,86.525,86.42,86.44,1187600000.0
2009-05-19 16:45:00,86.44,86.44,86.365,86.425,1711400000.0
2009-05-19 16:50:00,86.425,86.45,86.39,86.43,1169600000.0
2009-05-19 16:55:00,86.425,86.43,86.325,86.365,1060800000.0
2009-05-19 17:00:00,86.37,86.53,86.37,86.52,1894600000.0
2009-05-19 17:05:00,86.52,86.52,86.37,86.375,1841200000.0
2009-05-19 17:10:00,86.38,86.435,86.37,86.4,636000000.0
2009-05-19 17:15:00,86.395,86.435,86.37,86.425,839200000.0
2009-05-19 17:20:00,86.425,86.455,86.37,86.38,488800000.0
2009-05-19 17:25:00,86.375,86.515,86.355,86.515,1231400000.0
2009-05-19 17:30:00,86.515,86.605,86.475,86.56,1585200000.0
2009-05-19 17:35:00,86.56,86.585,86.48,86.525,1248300000.0
2009-05-19 17:40:00,86.525,86.535,86.455,86.5,1283200000.0
2009-05-19 17:45:00,86.5,86.53,86.455,86.49,1193800000.0
2009-05-19 17:50:00,86.49,86.495,86.43,86.45,1173600000.0
2009-05-19 17:55:00,86.45,86.46,86.37,86.38,1547600000.0
2009-05-19 18:00:00,86.38,86.425,86.38,86.4,1574200000.0
2009-05-19 18:05:00,86.415,86.455,86.38,86.445,888200000.0
2009-05-19 18:10:00,86.435,86.49,86.42,86.465,1046000000.0
2009-05-19 18:15:00,86.46,86.505,86.44,86.485,722600000.0
2009-05-19 18:20:00,86.48,86.48,86.425,86.46,505000000.0
2009-05-19 18:25:00,86.465,86.535,86.45,86.52,676800000.0
2009-05-19 18:30:00,86.52,86.52,86.38,86.395,1426800000.0
2009-05-19 18:35:00,86.405,86.41,86.365,86.37,785200000.0
2009-05-19 18:40:00,86.375,86.425,86.36,86.375,905800000.0
2009-05-19 18:45:00,86.375,86.395,86.36,86.39,612600000.0
2009-05-19 18:50:00,86.39,86.435,86.37,86.41,803400000.0
2009-05-19 18:55:00,86.41,86.42,86.365,86.395,946200000.0
2009-05-19 19:00:00,86.395,86.41,86.36,86.375,580800000.0
2009-05-19 19:05:00,86.375,86.48,86.365,86.455,826800000.0
2009-05-19 19:10:00,86.45,86.485,86.395,86.4,613400000.0
2009-05-19 19:15:00,86.405,86.465,86.395,86.445,694400000.0
2009-05-19 19:20:00,86.445,86.54,86.445,86.535,932300000.0
2009-05-19 19:25:00,86.54,86.555,86.5,86.515,651000000.0
2009-05-19 19:30:00,86.515,86.54,86.45,86.46,1028400000.0
2009-05-19 19:35:00,86.455,86.53,86.455,86.5,990000000.0
2009-05-19 19:40:00,86.495,86.53,86.445,86.47,1094999999.0
2009-05-19 19:45:00,86.475,86.52,86.445,86.485,890200000.0
2009-05-19 19:50:00,86.485,86.49,86.43,86.455,1009600001.0
2009-05-19 19:55:00,86.455,86.475,86.445,86.475,600600000.0
2009-05-19 20:00:00,86.475,86.475,86.41,86.41,812800000.0
2009-05-19 20:05:00,86.41,86.495,86.4,86.475,864800000.0
2009-05-19 20:10:00,86.48,86.555,86.455,86.54,543400000.0
2009-05-19 20:15:00,86.555,86.62,86.505,86.595,1058800000.0
2009-05-19 20:20:00,86.6,86.66,86.58,86.65,1077400000.0
2009-05-19 20:25:00,86.645,86.69,86.625,86.635,866800000.0
2009-05-19 20:30:00,86.635,86.71,86.62,86.69,1289600000.0
2009-05-19 20:35:00,86.695,86.72,86.68,86.715,542400000.0
2009-05-19 20:40:00,86.71,86.8,86.685,86.785,1109600000.0
2009-05-19 20:45:00,86.77,86.82,86.765,86.785,1602200000.0
2009-05-19 20:50:00,86.79,86.8,86.735,86.76,962600000.0
2009-05-19 20:55:00,86.755,86.795,86.73,86.795,971600000.0
2009-05-19 21:00:00,86.795,86.825,86.755,86.785,504400000.0
2009-05-19 21:05:00,86.785,86.82,86.77,86.8,802600000.0
2009-05-19 21:10:00,86.795,86.81,86.74,86.745,999400000.0
2009-05-19 21:15:00,86.745,86.77,86.71,86.745,661600000.0
2009-05-19 21:20:00,86.75,86.8,86.72,86.795,826800000.0
2009-05-19 21:25:00,86.795,86.81,86.745,86.805,348400000.0
2009-05-19 21:30:00,86.8,86.81,86.7,86.72,630600000.0
2009-05-19 21:35:00,86.71,86.745,86.69,86.745,654000000.0
2009-05-19 21:40:00,86.75,86.76,86.675,86.69,527000000.0
2009-05-19 21:45:00,86.695,86.76,86.655,86.68,1234400000.0
2009-05-19 21:50:00,86.68,86.72,86.64,86.64,1336600000.0
2009-05-19 21:55:00,86.645,86.68,86.585,86.59,895200000.0
2009-05-19 22:00:00,86.595,86.625,86.575,86.59,525000000.0
2009-05-19 22:05:00,86.585,86.595,86.57,86.575,515400000.0
2009-05-19 22:10:00,86.575,86.595,86.57,86.575,340000000.0
2009-05-19 22:15:00,86.575,86.61,86.535,86.585,444800000.0
2009-05-19 22:20:00,86.58,86.59,86.535,86.545,786600000.0
2009-05-19 22:25:00,86.55,86.555,86.48,86.51,552000000.0
2009-05-19 22:30:00,86.51,86.55,86.505,86.55,347600000.0
2009-05-19 22:35:00,86.555,86.575,86.535,86.545,256200000.0
2009-05-19 22:40:00,86.545,86.595,86.545,86.575,365200000.0
2009-05-19 22:45:00,86.57,86.57,86.55,86.565,156600000.0
2009-05-19 22:50:00,86.56,86.565,86.505,86.505,390800000.0
2009-05-19 22:55:00,86.505,86.52,86.455,86.485,624800000.0
2009-05-19 23:00:00,86.485,86.495,86.45,86.465,237000000.0
2009-05-19 23:05:00,86.465,86.495,86.465,86.48,105400000.0
2009-05-19 23:10:00,86.47,86.49,86.455,86.465,71000000.0
2009-05-19 23:15:00,86.465,86.485,86.445,86.465,216600000.0
2009-05-19 23:20:00,86.47,86.55,86.465,86.535,349000000.0
2009-05-19 23:25:00,86.535,86.565,86.505,86.53,321000000.0
2009-05-19 23:30:00,86.54,86.55,86.505,86.52,236800000.0
2009-05-19 23:35:00,86.52,86.54,86.515,86.525,142600000.0
2009-05-19 23:40:00,86.535,86.535,86.485,86.5,286500000.0
2009-05-19 23:45:00,86.5,86.52,86.49,86.5,355000000.0
2009-05-19 23:50:00,86.5,86.505,86.49,86.505,55600000.0
2009-05-19 23:55:00,86.505,86.54,86.5,86.5,218400000.0
2009-05-20 00:00:00,86.5,86.545,86.49,86.525,658400000.0
2009-05-20 00:05:00,86.515,86.555,86.49,86.55,320400000.0
2009-05-20 00:10:00,86.555,86.63,86.555,86.625,213800000.0
2009-05-20 00:15:00,86.62,86.635,86.56,86.575,370200000.0
2009-05-20 00:20:00,86.575,86.59,86.555,86.575,183200000.0
2009-05-20 00:25:00,86.575,86.605,86.545,86.605,149400000.0
2009-05-20 00:30:00,86.605,86.605,86.57,86.57,136400000.0
2009-05-20 00:35:00,86.58,86.58,86.57,86.58,59600000.0
2009-05-20 00:40:00,86.58,86.62,86.58,86.605,123000000.0
2009-05-20 00:45:00,86.605,86.685,86.605,86.685,282200000.0
2009-05-20 00:50:00,86.685,86.7,86.655,86.665,334600000.0
2009-05-20 00:55:00,86.67,86.67,86.63,86.66,276200000.0
2009-05-20 01:00:00,86.66,86.7,86.66,86.675,297800000.0
2009-05-20 01:05:00,86.675,86.72,86.665,86.69,448600000.0
2009-05-20 01:10:00,86.69,86.695,86.67,86.68,254800000.0
2009-05-20 01:15:00,86.68,86.7,86.68,86.69,394000000.0
2009-05-20 01:20:00,86.69,86.71,86.685,86.7,390800000.0
2009-05-20 01:25:00,86.7,86.825,86.69,86.79,497000000.0
2009-05-20 01:30:00,86.795,86.795,86.755,86.77,526000000.0
2009-05-20 01:35:00,86.77,86.805,86.77,86.79,274600000.0
2009-05-20 01:40:00,86.79,86.815,86.765,86.785,573000000.0
2009-05-20 01:45:00,86.785,86.805,86.73,86.74,437000000.0
2009-05-20 01:50:00,86.735,86.85,86.59,86.845,1237200000.0
2009-05-20 01:55:00,86.845,86.86,86.76,86.805,800000000.0
2009-05-20 02:00:00,86.805,86.805,86.66,86.665,1233200000.0
2009-05-20 02:05:00,86.665,86.67,86.53,86.54,1250800000.0
2009-05-20 02:10:00,86.54,86.585,86.5,86.555,1028000000.0
2009-05-20 02:15:00,86.555,86.605,86.545,86.6,1025800000.0
2009-05-20 02:20:00,86.6,86.61,86.49,86.505,1316600000.0
2009-05-20 02:25:00,86.505,86.535,86.43,86.43,889000000.0
2009-05-20 02:30:00,86.44,86.51,86.365,86.485,938200000.0
2009-05-20 02:35:00,86.485,86.5,86.43,86.43,527600000.0
2009-05-20 02:40:00,86.43,86.445,86.385,86.415,1416000000.0
2009-05-20 02:45:00,86.42,86.425,86.29,86.365,1467000000.0
2009-05-20 02:50:00,86.36,86.405,86.315,86.375,1682000000.0
2009-05-20 02:55:00,86.375,86.43,86.305,86.305,1227600000.0
2009-05-20 03:00:00,86.305,86.375,86.26,86.36,1578700001.0
2009-05-20 03:05:00,86.36,86.36,86.255,86.305,1031600000.0
2009-05-20 03:10:00,86.305,86.36,86.295,86.305,1248800000.0
2009-05-20 03:15:00,86.305,86.38,86.26,86.38,1280000000.0
2009-05-20 03:20:00,86.385,86.435,86.34,86.39,1113200000.0
2009-05-20 03:25:00,86.385,86.4,86.355,86.375,707000000.0
2009-05-20 03:30:00,86.375,86.405,86.315,86.365,952400000.0
2009-05-20 03:35:00,86.365,86.365,86.31,86.335,1022200000.0
2009-05-20 03:40:00,86.34,86.34,86.19,86.21,1156700000.0
2009-05-20 03:45:00,86.21,86.22,86.12,86.175,1035300000.0
2009-05-20 03:50:00,86.175,86.2,86.11,86.17,1420200000.0
2009-05-20 03:55:00,86.16,86.18,86.03,86.115,1833800000.0
2009-05-20 04:00:00,86.115,86.16,86.095,86.11,1323600000.0
2009-05-20 04:05:00,86.105,86.15,86.1,86.125,762600000.0
2009-05-20 04:10:00,86.125,86.125,86.09,86.095,798400000.0
2009-05-20 04:15:00,86.1,86.105,85.865,85.865,1405600000.0
2009-05-20 04:20:00,85.865,86.025,85.865,86.005,1284200000.0
2009-05-20 04:25:00,85.995,86.025,85.95,85.985,929000000.0
2009-05-20 04:30:00,85.99,85.995,85.92,85.92,958000000.0
2009-05-20 04:35:00,85.92,85.935,85.875,85.92,1163400000.0
2009-05-20 04:40:00,85.91,85.94,85.885,85.9,1138600000.0
2009-05-20 04:45:00,85.9,85.945,85.895,85.92,570600000.0
2009-05-20 04:50:00,85.92,85.935,85.9,85.925,785200000.0
2009-05-20 04:55:00,85.925,86.015,85.92,86.005,1121000000.0
2009-05-20 05:00:00,86.005,86.12,85.995,86.1,998600000.0
2009-05-20 05:05:00,86.11,86.115,86.05,86.09,950200000.0
2009-05-20 05:10:00,86.09,86.095,86.055,86.08,816400000.0
2009-05-20 05:15:00,86.08,86.095,85.98,85.99,758200000.0
2009-05-20 05:20:00,85.99,85.99,85.905,85.915,620800000.0
2009-05-20 05:25:00,85.915,86.035,85.91,86.0,1102600000.0
2009-05-20 05:30:00,85.995,86.03,85.995,86.01,550800000.0
2009-05-20 05:35:00,86.01,86.02,85.945,85.98,698000000.0
2009-05-20 05:40:00,85.98,86.015,85.97,86.0,501600000.0
2009-05-20 05:45:00,85.995,86.005,85.97,85.99,555000000.0
2009-05-20 05:50:00,85.995,86.03,85.985,86.01,375800000.0
2009-05-20 05:55:00,86.005,86.125,86.0,86.12,637600000.0
2009-05-20 06:00:00,86.12,86.145,86.105,86.125,649400000.0
2009-05-20 06:05:00,86.125,86.21,86.11,86.2,1150400000.0
2009-05-20 06:10:00,86.2,86.205,86.16,86.185,662000000.0
2009-05-20 06:15:00,86.185,86.22,86.15,86.155,953000000.0
2009-05-20 06:20:00,86.155,86.155,86.1,86.13,647000000.0
2009-05-20 06:25:00,86.125,86.22,86.12,86.21,631400000.0
2009-05-20 06:30:00,86.21,86.25,86.19,86.24,952200000.0
2009-05-20 06:35:00,86.235,86.25,86.13,86.15,1283800000.0
2009-05-20 06:40:00,86.145,86.205,86.12,86.17,1808600000.0
2009-05-20 06:45:00,86.16,86.225,86.145,86.225,967800000.0
2009-05-20 06:50:00,86.24,86.24,86.175,86.175,538200000.0
2009-05-20 06:55:00,86.175,86.2,86.16,86.165,798800000.0
2009-05-20 07:00:00,86.16,86.175,86.13,86.13,499600000.0
2009-05-20 07:05:00,86.115,86.14,86.065,86.11,787600000.0
2009-05-20 07:10:00,86.11,86.14,86.085,86.095,656600000.0
2009-05-20 07:15:00,86.095,86.1,86.02,86.08,930800000.0
2009-05-20 07:20:00,86.075,86.08,86.025,86.045,849600000.0
2009-05-20 07:25:00,86.05,86.09,86.03,86.065,1000600000.0
2009-05-20 07:30:00,86.065,86.07,85.99,86.005,814600000.0
2009-05-20 07:35:00,86.005,86.015,85.955,85.97,648400000.0
2009-05-20 07:40:00,85.97,85.97,85.875,85.915,1478200000.0
2009-05-20 07:45:00,85.915,85.975,85.915,85.955,798400000.0
2009-05-20 07:50:00,85.96,85.995,85.935,85.94,982200000.0
2009-05-20 07:55:00,85.94,85.955,85.855,85.895,1231600000.0
2009-05-20 08:00:00,85.895,85.985,85.855,85.985,1539100000.0
2009-05-20 08:05:00,85.985,85.985,85.93,85.965,1716600000.0
2009-05-20 08:10:00,85.965,85.975,85.885,85.93,1499000000.0
2009-05-20 08:15:00,85.925,86.085,85.915,86.025,1641999999.0
2009-05-20 08:20:00,86.025,86.1,86.005,86.04,1956400000.0
2009-05-20 08:25:00,86.045,86.05,85.98,86.015,1968400000.0
2009-05-20 08:30:00,86.015,86.03,85.96,85.965,1970000000.0
2009-05-20 08:35:00,85.965,86.005,85.915,85.925,1837200000.0
2009-05-20 08:40:00,85.93,85.96,85.85,85.875,1386200000.0
2009-05-20 08:45:00,85.865,86.035,85.85,86.03,1769800000.0
2009-05-20 08:50:00,86.025,86.06,86.005,86.03,1613800000.0
2009-05-20 08:55:00,86.03,86.18,86.03,86.165,2054200000.0
2009-05-20 09:00:00,86.17,86.205,86.095,86.16,1909400000.0
2009-05-20 09:05:00,86.16,86.215,86.12,86.175,1958600000.0
2009-05-20 09:10:00,86.175,86.395,86.17,86.38,1933500000.0
2009-05-20 09:15:00,86.38,86.405,86.305,86.315,1466200000.0
2009-05-20 09:20:00,86.31,86.335,86.275,86.3,1684200000.0
2009-05-20 09:25:00,86.305,86.405,86.3,86.405,1145400000.0
2009-05-20 09:30:00,86.405,86.465,86.4,86.45,1560800000.0
2009-05-20 09:35:00,86.455,86.49,86.4,86.475,1463000000.0
2009-05-20 09:40:00,86.48,86.535,86.42,86.425,1815000000.0
2009-05-20 09:45:00,86.435,86.505,86.375,86.375,1932000000.0
2009-05-20 09:50:00,86.375,86.435,86.365,86.41,1429800000.0
2009-05-20 09:55:00,86.41,86.485,86.405,86.475,1084200000.0
2009-05-20 10:00:00,86.475,86.6,86.475,86.585,1175600000.0
2009-05-20 10:05:00,86.585,86.68,86.585,86.595,1416000000.0
2009-05-20 10:10:00,86.59,86.635,86.51,86.515,1665000000.0
2009-05-20 10:15:00,86.52,86.64,86.495,86.635,1574200000.0
2009-05-20 10:20:00,86.635,86.69,86.605,86.685,1534400000.0
2009-05-20 10:25:00,86.685,86.69,86.595,86.645,1972000000.0
2009-05-20 10:30:00,86.645,86.655,86.485,86.63,1904600000.0
2009-05-20 10:35:00,86.64,86.66,86.51,86.535,1490800000.0
2009-05-20 10:40:00,86.525,86.6,86.49,86.49,1721400000.0
2009-05-20 10:45:00,86.495,86.52,86.44,86.515,1531800000.0
2009-05-20 10:50:00,86.515,86.525,86.455,86.52,1741000000.0
2009-05-20 10:55:00,86.525,86.585,86.445,86.49,1748600000.0
2009-05-20 11:00:00,86.48,86.525,86.4,86.44,1419400000.0
2009-05-20 11:05:00,86.44,86.46,86.405,86.435,1127000000.0
2009-05-20 11:10:00,86.435,86.505,86.43,86.47,1397000000.0
2009-05-20 11:15:00,86.465,86.495,86.42,86.45,1483600000.0
2009-05-20 11:20:00,86.45,86.47,86.42,86.44,928400000.0
2009-05-20 11:25:00,86.44,86.48,86.4,86.47,1294800000.0
2009-05-20 11:30:00,86.475,86.505,86.445,86.49,989400000.0
2009-05-20 11:35:00,86.49,86.555,86.485,86.525,1542400000.0
2009-05-20 11:40:00,86.525,86.595,86.51,86.585,1594600000.0
2009-05-20 11:45:00,86.585,86.6,86.505,86.515,1373800000.0
2009-05-20 11:50:00,86.515,86.525,86.475,86.485,1144800000.0
2009-05-20 11:55:00,86.485,86.485,86.39,86.42,1442800000.0
2009-05-20 12:00:00,86.42,86.465,86.39,86.455,1324600000.0
2009-05-20 12:05:00,86.455,86.57,86.445,86.51,1621500000.0
2009-05-20 12:10:00,86.505,86.56,86.495,86.52,1549600000.0
2009-05-20 12:15:00,86.52,86.56,86.485,86.495,1295600000.0
2009-05-20 12:20:00,86.495,86.505,86.35,86.38,1712000000.0
2009-05-20 12:25:00,86.38,86.43,86.36,86.42,1563200000.0
2009-05-20 12:30:00,86.415,86.43,86.365,86.42,1260400000.0
2009-05-20 12:35:00,86.42,86.49,86.415,86.415,1238200000.0
2009-05-20 12:40:00,86.415,86.51,86.395,86.505,1163999999.0
2009-05-20 12:45:00,86.505,86.66,86.495,86.595,1880800000.0
2009-05-20 12:50:00,86.595,86.64,86.56,86.615,1428800000.0
2009-05-20 12:55:00,86.615,86.64,86.57,86.62,1362400000.0
2009-05-20 13:00:00,86.615,86.635,86.46,86.495,1738200000.0
2009-05-20 13:05:00,86.495,86.565,86.47,86.485,1415800000.0
2009-05-20 13:10:00,86.485,86.52,86.46,86.465,1146000000.0
2009-05-20 13:15:00,86.465,86.595,86.465,86.545,1654000000.0
2009-05-20 13:20:00,86.55,86.595,86.5,86.58,1707000000.0
2009-05-20 13:25:00,86.585,86.585,86.525,86.54,989400000.0
2009-05-20 13:30:00,86.545,86.695,86.525,86.68,1006600000.0
2009-05-20 13:35:00,86.675,86.78,86.625,86.775,1806000000.0
2009-05-20 13:40:00,86.775,86.79,86.695,86.755,1981600000.0
2009-05-20 13:45:00,86.755,86.755,86.7,86.745,1298800000.0
2009-05-20 13:50:00,86.75,86.77,86.695,86.73,1797600000.0
2009-05-20 13:55:00,86.73,86.735,86.645,86.645,1178000000.0
2009-05-20 14:00:00,86.645,86.72,86.64,86.66,1566600000.0
2009-05-20 14:05:00,86.66,86.665,86.595,86.63,1552800000.0
2009-05-20 14:10:00,86.63,86.635,86.54,86.635,1793900000.0
2009-05-20 14:15:00,86.635,86.66,86.585,86.65,1449600000.0
2009-05-20 14:20:00,86.645,86.655,86.56,86.605,1486000000.0
2009-05-20 14:25:00,86.605,86.635,86.565,86.575,1266000000.0
2009-05-20 14:30:00,86.575,86.68,86.555,86.615,1902200000.0
2009-05-20 14:35:00,86.62,86.675,86.58,86.595,1656800000.0
2009-05-20 14:40:00,86.59,86.62,86.515,86.525,1064600000.0
2009-05-20 14:45:00,86.525,86.565,86.515,86.53,1474400000.0
2009-05-20 14:50:00,86.53,86.605,86.515,86.595,969900000.0
2009-05-20 14:55:00,86.6,86.61,86.5,86.545,1744000000.0
2009-05-20 15:00:00,86.54,86.565,86.51,86.55,1601200000.0
2009-05-20 15:05:00,86.55,86.69,86.545,86.645,1324800000.0
2009-05-20 15:10:00,86.65,86.67,86.585,86.67,1991900000.0
2009-05-20 15:15:00,86.665,86.675,86.61,86.66,2022800000.0
2009-05-20 15:20:00,86.66,86.715,86.635,86.7,1517000000.0
2009-05-20 15:25:00,86.7,86.735,86.66,86.67,1838000000.0
2009-05-20 15:30:00,86.675,86.835,86.67,86.75,2107300000.0
2009-05-20 15:35:00,86.74,86.795,86.7,86.765,2032300000.0
2009-05-20 15:40:00,86.755,86.895,86.725,86.88,1826800000.0
2009-05-20 15:45:00,86.865,86.965,86.86,86.925,1262500000.0
2009-05-20 15:50:00,86.925,87.035,86.835,86.975,1401400000.0
2009-05-20 15:55:00,86.995,87.03,86.79,86.825,1695300001.0
2009-05-20 16:00:00,86.825,86.945,86.82,86.88,1079200000.0
2009-05-20 16:05:00,86.88,86.915,86.845,86.845,1861600000.0
2009-05-20 16:10:00,86.845,86.87,86.785,86.865,2088600000.0
2009-05-20 16:15:00,86.86,86.915,86.845,86.905,1669999999.0
2009-05-20 16:20:00,86.905,86.92,86.82,86.875,1503400000.0
2009-05-20 16:25:00,86.875,86.88,86.695,86.715,1542900000.0
2009-05-20 16:30:00,86.715,86.845,86.705,86.755,1665400000.0
2009-05-20 16:35:00,86.755,86.815,86.75,86.785,1322800000.0
2009-05-20 16:40:00,86.79,86.845,86.775,86.845,1558400000.0
2009-05-20 16:45:00,86.84,86.875,86.8,86.83,1331200000.0
2009-05-20 16:50:00,86.83,86.83,86.745,86.755,997600000.0
2009-05-20 16:55:00,86.755,86.81,86.75,86.795,1327800000.0
2009-05-20 17:00:00,86.795,86.805,86.74,86.74,923800000.0
2009-05-20 17:05:00,86.74,86.79,86.695,86.7,906200000.0
2009-05-20 17:10:00,86.7,86.735,86.67,86.67,1022800000.0
2009-05-20 17:15:00,86.67,86.695,86.625,86.69,1157200001.0
2009-05-20 17:20:00,86.695,86.76,86.67,86.74,995000000.0
2009-05-20 17:25:00,86.74,86.805,86.725,86.745,1306200000.0
2009-05-20 17:30:00,86.755,86.805,86.73,86.77,1379200000.0
2009-05-20 17:35:00,86.77,86.78,86.645,86.67,1319400000.0
2009-05-20 17:40:00,86.675,86.685,86.63,86.67,1608400000.0
2009-05-20 17:45:00,86.67,86.68,86.52,86.55,1871200000.0
2009-05-20 17:50:00,86.55,86.59,86.365,86.42,1903000000.0
2009-05-20 17:55:00,86.42,86.47,86.32,86.325,1723200000.0
2009-05-20 18:00:00,86.325,86.34,86.185,86.245,1974000000.0
2009-05-20 18:05:00,86.245,86.4,86.245,86.265,1971800000.0
2009-05-20 18:10:00,86.265,86.33,86.245,86.31,1350800000.0
2009-05-20 18:15:00,86.305,86.315,86.245,86.265,1333600000.0
2009-05-20 18:20:00,86.265,86.32,86.255,86.29,1624400000.0
2009-05-20 18:25:00,86.285,86.305,86.125,86.17,2046900000.0
2009-05-20 18:30:00,86.165,86.225,86.135,86.14,1081800000.0
2009-05-20 18:35:00,86.14,86.225,86.13,86.2,1252800000.0
2009-05-20 18:40:00,86.2,86.3,86.18,86.285,1341200000.0
2009-05-20 18:45:00,86.285,86.305,86.22,86.245,1085800000.0
2009-05-20 18:50:00,86.245,86.245,86.165,86.215,778200000.0
2009-05-20 18:55:00,86.215,86.3,86.19,86.2,905200000.0
2009-05-20 19:00:00,86.2,86.225,86.14,86.2,1202600000.0
2009-05-20 19:05:00,86.2,86.25,86.19,86.225,737000000.0
2009-05-20 19:10:00,86.225,86.335,86.205,86.325,814600000.0
2009-05-20 19:15:00,86.325,86.385,86.31,86.355,1057600000.0
2009-05-20 19:20:00,86.355,86.375,86.315,86.355,748600000.0
2009-05-20 19:25:00,86.355,86.41,86.325,86.39,984200000.0
2009-05-20 19:30:00,86.395,86.395,86.31,86.34,745400000.0
2009-05-20 19:35:00,86.34,86.42,86.33,86.38,800200000.0
2009-05-20 19:40:00,86.38,86.495,86.37,86.42,1170100000.0
2009-05-20 19:45:00,86.415,86.45,86.39,86.4,1286800000.0
2009-05-20 19:50:00,86.405,86.43,86.385,86.405,825600000.0
2009-05-20 19:55:00,86.405,86.405,86.335,86.37,885800000.0
2009-05-20 20:00:00,86.37,86.48,86.315,86.38,1930900001.0
2009-05-20 20:05:00,86.38,86.42,86.335,86.39,1974000000.0
2009-05-20 20:10:00,86.39,86.465,86.295,86.335,1639400000.0
2009-05-20 20:15:00,86.34,86.41,86.27,86.41,1693000000.0
2009-05-20 20:20:00,86.415,86.495,86.4,86.485,1063800000.0
2009-05-20 20:25:00,86.48,86.485,86.425,86.44,1155000000.0
2009-05-20 20:30:00,86.44,86.46,86.3,86.32,1756400000.0
2009-05-20 20:35:00,86.31,86.31,86.235,86.265,1852400000.0
2009-05-20 20:40:00,86.265,86.35,86.255,86.3,1378400000.0
2009-05-20 20:45:00,86.3,86.355,86.295,86.355,1728400000.0
2009-05-20 20:50:00,86.355,86.395,86.315,86.375,1377200000.0
2009-05-20 20:55:00,86.365,86.37,86.29,86.33,1257800000.0
2009-05-20 21:00:00,86.33,86.335,86.255,86.285,771000000.0
2009-05-20 21:05:00,86.28,86.33,86.255,86.3,738600000.0
2009-05-20 21:10:00,86.3,86.32,86.245,86.26,751200000.0
2009-05-20 21:15:00,86.26,86.27,86.19,86.265,833600000.0
2009-05-20 21:20:00,86.265,86.265,86.145,86.15,894600000.0
2009-05-20 21:25:00,86.15,86.18,86.1,86.125,1341800000.0
2009-05-20 21:30:00,86.115,86.12,86.05,86.065,1211400000.0
2009-05-20 21:35:00,86.065,86.14,86.04,86.115,999400000.0
2009-05-20 21:40:00,86.115,86.145,86.0,86.035,1476200000.0
2009-05-20 21:45:00,86.03,86.09,86.01,86.08,642400000.0
2009-05-20 21:50:00,86.08,86.1,86.055,86.09,311400000.0
2009-05-20 21:55:00,86.09,86.105,86.015,86.025,412800000.0
2009-05-20 22:00:00,86.025,86.07,86.005,86.045,466800000.0
2009-05-20 22:05:00,86.035,86.07,86.02,86.065,846400000.0
2009-05-20 22:10:00,86.07,86.085,86.055,86.08,544200000.0
2009-05-20 22:15:00,86.08,86.1,86.04,86.04,390200000.0
2009-05-20 22:20:00,86.06,86.075,86.03,86.055,800400000.0
2009-05-20 22:25:00,86.04,86.07,86.03,86.04,288400000.0
2009-05-20 22:30:00,86.04,86.055,86.02,86.035,446600000.0
2009-05-20 22:35:00,86.035,86.1,86.02,86.095,567000000.0
2009-05-20 22:40:00,86.095,86.105,86.075,86.105,210400000.0
2009-05-20 22:45:00,86.1,86.15,86.1,86.135,305200000.0
2009-05-20 22:50:00,86.14,86.195,86.13,86.185,228000000.0
2009-05-20 22:55:00,86.185,86.25,86.185,86.225,355400000.0
2009-05-20 23:00:00,86.215,86.33,86.207,86.325,275600000.0
2009-05-20 23:05:00,86.325,86.325,86.21,86.285,153800000.0
2009-05-20 23:10:00,86.285,86.285,86.235,86.235,135800000.0
2009-05-20 23:15:00,86.235,86.24,86.135,86.14,162000000.0
2009-05-20 23:20:00,86.14,86.165,86.09,86.135,194600000.0
2009-05-20 23:25:00,86.14,86.155,86.12,86.155,154400000.0
2009-05-20 23:30:00,86.17,86.18,86.155,86.165,133000000.0
2009-05-20 23:35:00,86.16,86.195,86.145,86.165,351400000.0
2009-05-20 23:40:00,86.165,86.165,86.085,86.145,222600000.0
2009-05-20 23:45:00,86.145,86.16,86.085,86.085,367600000.0
2009-05-20 23:50:00,86.085,86.1,86.065,86.09,146400000.0
2009-05-20 23:55:00,86.09,86.125,86.08,86.1,160000000.0
2009-05-21 00:00:00,86.1,86.135,86.09,86.135,286000000.0
2009-05-21 00:05:00,86.135,86.155,86.115,86.135,397400000.0
2009-05-21 00:10:00,86.135,86.16,86.13,86.15,177800000.0
2009-05-21 00:15:00,86.155,86.18,86.145,86.165,182400000.0
2009-05-21 00:20:00,86.16,86.23,86.16,86.175,312200000.0
2009-05-21 00:25:00,86.165,86.18,86.14,86.175,261000000.0
2009-05-21 00:30:00,86.18,86.18,86.14,86.155,232400000.0
2009-05-21 00:35:00,86.155,86.205,86.15,86.195,501800000.0
2009-05-21 00:40:00,86.195,86.205,86.12,86.19,463600000.0
2009-05-21 00:45:00,86.19,86.225,86.15,86.225,266000000.0
2009-05-21 00:50:00,86.22,86.22,86.145,86.175,547200000.0
2009-05-21 00:55:00,86.175,86.22,86.165,86.215,428400000.0
2009-05-21 01:00:00,86.215,86.245,86.185,86.205,416400000.0
2009-05-21 01:05:00,86.205,86.22,86.17,86.17,239800000.0
2009-05-21 01:10:00,86.17,86.19,86.1,86.115,777400000.0
2009-05-21 01:15:00,86.105,86.135,86.02,86.045,1103000000.0
2009-05-21 01:20:00,86.035,86.07,85.88,85.895,1621800000.0
2009-05-21 01:25:00,85.9,86.045,85.88,86.005,1364400000.0
2009-05-21 01:30:00,86.005,86.09,85.94,86.035,987400000.0
2009-05-21 01:35:00,86.03,86.045,85.925,85.955,880800000.0
2009-05-21 01:40:00,85.95,85.96,85.915,85.93,636200000.0
2009-05-21 01:45:00,85.935,86.01,85.93,86.005,976800000.0
2009-05-21 01:50:00,86.0,86.05,85.995,86.035,656600000.0
2009-05-21 01:55:00,86.04,86.045,85.99,86.0,1130800000.0
2009-05-21 02:00:00,86.0,86.045,85.93,85.93,1709400000.0
2009-05-21 02:05:00,85.925,85.96,85.735,85.815,2338200001.0
2009-05-21 02:10:00,85.815,85.865,85.74,85.75,1441800000.0
2009-05-21 02:15:00,85.755,85.785,85.68,85.78,1146600000.0
2009-05-21 02:20:00,85.78,85.81,85.74,85.77,1007600000.0
2009-05-21 02:25:00,85.76,85.83,85.755,85.785,1223600000.0
2009-05-21 02:30:00,85.785,85.915,85.76,85.845,1422200000.0
2009-05-21 02:35:00,85.845,85.92,85.82,85.84,1187600000.0
2009-05-21 02:40:00,85.85,85.905,85.845,85.865,1261200000.0
2009-05-21 02:45:00,85.865,85.885,85.83,85.855,1145200000.0
2009-05-21 02:50:00,85.855,85.93,85.81,85.81,1141600000.0
2009-05-21 02:55:00,85.81,85.84,85.71,85.75,1398400002.0
2009-05-21 03:00:00,85.75,85.82,85.74,85.8,1137000000.0
2009-05-21 03:05:00,85.795,85.855,85.79,85.845,869600000.0
2009-05-21 03:10:00,85.85,85.9,85.81,85.895,948600000.0
2009-05-21 03:15:00,85.89,85.9,85.83,85.845,1066800000.0
2009-05-21 03:20:00,85.845,85.855,85.73,85.77,1656800000.0
2009-05-21 03:25:00,85.77,85.77,85.7,85.72,1416400000.0
2009-05-21 03:30:00,85.725,85.76,85.715,85.75,1068800000.0
2009-05-21 03:35:00,85.755,85.785,85.74,85.745,1058200000.0
2009-05-21 03:40:00,85.75,85.865,85.74,85.795,1144400000.0
2009-05-21 03:45:00,85.795,85.825,85.775,85.8,1003800000.0
2009-05-21 03:50:00,85.79,85.82,85.755,85.79,931200000.0
2009-05-21 03:55:00,85.795,85.825,85.765,85.82,562600000.0
2009-05-21 04:00:00,85.82,85.845,85.795,85.81,900200000.0
2009-05-21 04:05:00,85.81,85.825,85.76,85.795,750200000.0
2009-05-21 04:10:00,85.8,85.835,85.77,85.81,938600000.0
2009-05-21 04:15:00,85.81,85.96,85.8,85.91,1301200000.0
2009-05-21 04:20:00,85.91,85.955,85.87,85.935,1241800000.0
2009-05-21 04:25:00,85.935,85.965,85.9,85.905,1080400000.0
2009-05-21 04:30:00,85.895,85.94,85.87,85.915,845800000.0
2009-05-21 04:35:00,85.92,86.025,85.92,85.99,1130400000.0
2009-05-21 04:40:00,85.995,85.995,85.92,85.935,1104000000.0
2009-05-21 04:45:00,85.94,85.995,85.91,85.96,651200000.0
2009-05-21 04:50:00,85.95,86.0,85.94,85.97,537800000.0
2009-05-21 04:55:00,85.97,86.015,85.935,85.97,904800000.0
2009-05-21 05:00:00,85.965,86.03,85.95,85.99,881400000.0
2009-05-21 05:05:00,85.99,85.99,85.905,85.91,784000000.0
2009-05-21 05:10:00,85.91,85.97,85.91,85.925,566200000.0
2009-05-21 05:15:00,85.925,85.98,85.925,85.965,949000000.0
2009-05-21 05:20:00,85.96,86.0,85.885,85.91,1116400000.0
2009-05-21 05:25:00,85.915,85.94,85.895,85.9,409000000.0
2009-05-21 05:30:00,85.9,85.92,85.89,85.92,521800000.0
2009-05-21 05:35:00,85.92,86.0,85.92,85.95,549400000.0
2009-05-21 05:40:00,85.96,86.01,85.925,85.965,775400000.0
2009-05-21 05:45:00,85.965,86.06,85.965,86.04,664400000.0
2009-05-21 05:50:00,86.015,86.02,85.94,85.94,1344800000.0
2009-05-21 05:55:00,85.94,85.955,85.89,85.94,1120000000.0
2009-05-21 06:00:00,85.935,85.975,85.905,85.96,571800000.0
2009-05-21 06:05:00,85.96,85.975,85.945,85.965,320800000.0
2009-05-21 06:10:00,85.97,86.005,85.95,85.965,694000000.0
2009-05-21 06:15:00,85.965,85.965,85.905,85.955,702800000.0
2009-05-21 06:20:00,85.96,85.965,85.935,85.96,627200000.0
2009-05-21 06:25:00,85.96,85.98,85.945,85.945,308200000.0
2009-05-21 06:30:00,85.945,85.97,85.915,85.925,994200000.0
2009-05-21 06:35:00,85.94,85.95,85.835,85.835,673200000.0
2009-05-21 06:40:00,85.855,85.855,85.76,85.79,1415400000.0
2009-05-21 06:45:00,85.79,85.81,85.73,85.775,1098000000.0
2009-05-21 06:50:00,85.775,85.805,85.755,85.77,794000000.0
2009-05-21 06:55:00,85.77,85.835,85.77,85.79,1106400000.0
2009-05-21 07:00:00,85.79,85.8,85.755,85.775,798000000.0
2009-05-21 07:05:00,85.775,85.835,85.775,85.795,1104000000.0
2009-05-21 07:10:00,85.8,85.83,85.78,85.785,1151000000.0
2009-05-21 07:15:00,85.78,85.83,85.775,85.79,715800000.0
2009-05-21 07:20:00,85.79,85.8,85.76,85.76,555400000.0
2009-05-21 07:25:00,85.76,85.78,85.745,85.75,826400000.0
2009-05-21 07:30:00,85.755,85.84,85.75,85.795,1032600000.0
2009-05-21 07:35:00,85.795,85.85,85.79,85.825,1089000000.0
2009-05-21 07:40:00,85.82,85.87,85.78,85.805,940600000.0
2009-05-21 07:45:00,85.8,85.865,85.8,85.835,1012600000.0
2009-05-21 07:50:00,85.835,85.84,85.78,85.81,1313800000.0
2009-05-21 07:55:00,85.81,85.9,85.8,85.86,635600000.0
2009-05-21 08:00:00,85.855,85.915,85.845,85.875,1425200000.0
2009-05-21 08:05:00,85.875,86.035,85.855,86.01,1121600000.0
2009-05-21 08:10:00,86.01,86.125,86.005,86.055,1301000000.0
2009-05-21 08:15:00,86.055,86.08,86.02,86.03,1123200000.0
2009-05-21 08:20:00,86.03,86.16,86.025,86.095,1197400000.0
2009-05-21 08:25:00,86.095,86.11,86.045,86.075,1635200000.0
2009-05-21 08:30:00,86.085,86.145,86.08,86.08,803200000.0
2009-05-21 08:35:00,86.075,86.075,85.93,86.02,1640600000.0
2009-05-21 08:40:00,86.015,86.105,85.985,86.085,1651200000.0
2009-05-21 08:45:00,86.085,86.145,86.02,86.065,1828600000.0
2009-05-21 08:50:00,86.065,86.09,86.025,86.04,1213800000.0
2009-05-21 08:55:00,86.02,86.055,85.98,86.05,1895200000.0
2009-05-21 09:00:00,86.05,86.065,85.99,86.02,1266400000.0
2009-05-21 09:05:00,86.02,86.06,85.945,86.05,1488200000.0
2009-05-21 09:10:00,86.055,86.165,86.035,86.165,1455400000.0
2009-05-21 09:15:00,86.165,86.265,86.165,86.245,1851400000.0
2009-05-21 09:20:00,86.245,86.25,86.175,86.21,1530400000.0
2009-05-21 09:25:00,86.21,86.26,86.155,86.18,1706600000.0
2009-05-21 09:30:00,86.17,86.205,86.14,86.145,1296000000.0
2009-05-21 09:35:00,86.145,86.145,86.065,86.075,1351200000.0
2009-05-21 09:40:00,86.075,86.08,85.95,86.055,1900000000.0
2009-05-21 09:45:00,86.055,86.08,86.035,86.055,1059600000.0
2009-05-21 09:50:00,86.055,86.155,86.0,86.11,995200000.0
2009-05-21 09:55:00,86.085,86.095,86.04,86.085,904600000.0
2009-05-21 10:00:00,86.09,86.12,86.035,86.11,1688200000.0
2009-05-21 10:05:00,86.11,86.165,86.075,86.145,1378200000.0
2009-05-21 10:10:00,86.145,86.265,86.105,86.135,1828800000.0
2009-05-21 10:15:00,86.135,86.245,86.13,86.185,1806000000.0
2009-05-21 10:20:00,86.185,86.26,85.995,86.01,2185300000.0
2009-05-21 10:25:00,86.01,86.09,85.765,85.955,1990200000.0
2009-05-21 10:30:00,85.955,86.11,85.92,86.04,1907800000.0
2009-05-21 10:35:00,86.04,86.05,85.95,86.04,2058400000.0
2009-05-21 10:40:00,86.045,86.14,85.975,86.11,1774600000.0
2009-05-21 10:45:00,86.105,86.13,85.895,86.01,2104200000.0
2009-05-21 10:50:00,86.015,86.075,85.92,85.965,1739600000.0
2009-05-21 10:55:00,85.965,86.065,85.865,86.055,1805000000.0
2009-05-21 11:00:00,86.05,86.13,86.035,86.105,2039000000.0
2009-05-21 11:05:00,86.11,86.205,86.04,86.045,1988700000.0
2009-05-21 11:10:00,86.05,86.14,85.97,86.12,1889800000.0
2009-05-21 11:15:00,86.12,86.13,86.03,86.06,1820000000.0
2009-05-21 11:20:00,86.05,86.11,85.855,86.095,1498400000.0
2009-05-21 11:25:00,86.095,86.205,86.06,86.16,1974800000.0
2009-05-21 11:30:00,86.15,86.16,86.045,86.09,1953400001.0
2009-05-21 11:35:00,86.09,86.155,86.049,86.125,1363800000.0
2009-05-21 11:40:00,86.115,86.15,86.07,86.115,1481400000.0
2009-05-21 11:45:00,86.115,86.115,86.045,86.1,1245200000.0
2009-05-21 11:50:00,86.1,86.135,86.06,86.13,1637600000.0
2009-05-21 11:55:00,86.125,86.18,86.06,86.14,1730000000.0
2009-05-21 12:00:00,86.14,86.2,86.105,86.11,1840000000.0
2009-05-21 12:05:00,86.11,86.165,86.055,86.13,1609400000.0
2009-05-21 12:10:00,86.13,86.21,86.115,86.155,2342800001.0
2009-05-21 12:15:00,86.16,86.205,86.055,86.09,1716400000.0
2009-05-21 12:20:00,86.09,86.19,86.09,86.13,1968800000.0
2009-05-21 12:25:00,86.13,86.225,86.1,86.22,1557200000.0
2009-05-21 12:30:00,86.22,86.325,86.14,86.27,1967400000.0
2009-05-21 12:35:00,86.27,86.365,86.235,86.245,1891200000.0
2009-05-21 12:40:00,86.245,86.265,86.135,86.245,1488800000.0
2009-05-21 12:45:00,86.255,86.27,86.145,86.185,1674800000.0
2009-05-21 12:50:00,86.19,86.23,86.13,86.14,2344800000.0
2009-05-21 12:55:00,86.135,86.25,86.13,86.235,1030800000.0
2009-05-21 13:00:00,86.23,86.28,86.12,86.17,1909600000.0
2009-05-21 13:05:00,86.17,86.17,86.075,86.13,1264400000.0
2009-05-21 13:10:00,86.12,86.14,86.05,86.075,1776600000.0
2009-05-21 13:15:00,86.08,86.13,86.035,86.1,1812000000.0
2009-05-21 13:20:00,86.105,86.145,86.07,86.12,1156200000.0
2009-05-21 13:25:00,86.125,86.13,86.07,86.09,1692800000.0
2009-05-21 13:30:00,86.095,86.18,86.08,86.15,1922400000.0
2009-05-21 13:35:00,86.15,86.18,86.075,86.085,2189000000.0
2009-05-21 13:40:00,86.085,86.135,86.055,86.06,1602800000.0
2009-05-21 13:45:00,86.06,86.075,85.965,86.055,2127200000.0
2009-05-21 13:50:00,86.07,86.135,86.065,86.115,1504800000.0
2009-05-21 13:55:00,86.115,86.235,86.1,86.11,1364600000.0
2009-05-21 14:00:00,86.11,86.15,86.075,86.135,1655800000.0
2009-05-21 14:05:00,86.135,86.23,86.13,86.225,1660800000.0
2009-05-21 14:10:00,86.225,86.23,86.175,86.195,1484800000.0
2009-05-21 14:15:00,86.205,86.24,86.185,86.23,2112600000.0
2009-05-21 14:20:00,86.23,86.255,86.17,86.185,1989600000.0
2009-05-21 14:25:00,86.185,86.19,86.14,86.175,850600000.0
2009-05-21 14:30:00,86.18,86.18,85.995,86.0,2238200000.0
2009-05-21 14:35:00,86.01,86.09,86.0,86.065,1549000000.0
2009-05-21 14:40:00,86.065,86.105,85.975,85.995,1639400000.0
2009-05-21 14:45:00,85.995,86.005,85.8,85.895,1877400000.0
2009-05-21 14:50:00,85.895,85.915,85.74,85.745,1707800000.0
2009-05-21 14:55:00,85.745,85.845,85.74,85.805,1651600000.0
2009-05-21 15:00:00,85.805,85.82,85.705,85.755,2195600000.0
2009-05-21 15:05:00,85.755,85.765,85.655,85.715,1459200000.0
2009-05-21 15:10:00,85.715,85.78,85.68,85.765,1447300000.0
2009-05-21 15:15:00,85.76,85.76,85.59,85.615,1328200000.0
2009-05-21 15:20:00,85.615,85.71,85.59,85.69,1589800000.0
2009-05-21 15:25:00,85.69,85.9,85.69,85.84,1326500000.0
2009-05-21 15:30:00,85.835,85.865,85.775,85.855,1587800000.0
2009-05-21 15:35:00,85.86,85.895,85.76,85.825,2153800000.0
2009-05-21 15:40:00,85.825,85.915,85.79,85.885,2013200000.0
2009-05-21 15:45:00,85.885,85.96,85.885,85.94,2200000000.0
2009-05-21 15:50:00,85.945,85.97,85.63,85.67,2089600000.0
2009-05-21 15:55:00,85.665,85.705,85.485,85.52,1699000000.0
2009-05-21 16:00:00,85.555,85.825,85.55,85.675,2257900000.0
2009-05-21 16:05:00,85.68,85.84,85.68,85.77,1506800000.0
2009-05-21 16:10:00,85.78,85.84,85.745,85.76,891800000.0
2009-05-21 16:15:00,85.755,85.775,85.64,85.645,1328800000.0
2009-05-21 16:20:00,85.64,85.695,85.565,85.575,1111800000.0
2009-05-21 16:25:00,85.58,85.64,85.57,85.575,948000000.0
2009-05-21 16:30:00,85.575,85.71,85.555,85.705,1241200000.0
2009-05-21 16:35:00,85.71,85.71,85.605,85.685,1717800000.0
2009-05-21 16:40:00,85.685,85.8,85.67,85.75,1531000000.0
2009-05-21 16:45:00,85.75,85.83,85.725,85.805,1747000000.0
2009-05-21 16:50:00,85.81,85.815,85.695,85.72,1853000000.0
2009-05-21 16:55:00,85.72,85.725,85.66,85.7,1652200000.0
2009-05-21 17:00:00,85.7,85.715,85.64,85.67,1548100000.0
2009-05-21 17:05:00,85.665,85.76,85.64,85.67,1305500000.0
2009-05-21 17:10:00,85.655,85.82,85.64,85.805,975200000.0
2009-05-21 17:15:00,85.815,85.82,85.74,85.81,1496600000.0
2009-05-21 17:20:00,85.81,85.99,85.805,85.99,1103200000.0
2009-05-21 17:25:00,85.995,86.015,85.935,85.965,1737600000.0
2009-05-21 17:30:00,85.955,85.975,85.885,85.925,1313400000.0
2009-05-21 17:35:00,85.93,86.18,85.93,86.145,2475799999.0
2009-05-21 17:40:00,86.155,86.32,86.155,86.255,2378600000.0
2009-05-21 17:45:00,86.255,86.255,86.18,86.2,2389200001.0
2009-05-21 17:50:00,86.195,86.275,86.175,86.19,2284800000.0
2009-05-21 17:55:00,86.19,86.27,86.19,86.25,1364400000.0
2009-05-21 18:00:00,86.25,86.33,86.245,86.32,814600000.0
2009-05-21 18:05:00,86.325,86.385,86.27,86.385,1095000000.0
2009-05-21 18:10:00,86.385,86.44,86.33,86.335,861400000.0
2009-05-21 18:15:00,86.33,86.355,86.285,86.315,816600000.0
2009-05-21 18:20:00,86.315,86.345,86.285,86.34,709600000.0
2009-05-21 18:25:00,86.34,86.34,86.225,86.275,628600000.0
2009-05-21 18:30:00,86.275,86.37,86.245,86.315,1363800000.0
2009-05-21 18:35:00,86.315,86.47,86.315,86.44,1109500000.0
2009-05-21 18:40:00,86.44,86.54,86.425,86.44,1287000000.0
2009-05-21 18:45:00,86.45,86.455,86.19,86.315,1090700000.0
2009-05-21 18:50:00,86.315,86.455,86.315,86.39,995600000.0
2009-05-21 18:55:00,86.4,86.44,86.315,86.33,704600000.0
2009-05-21 19:00:00,86.325,86.425,86.315,86.34,794600000.0
2009-05-21 19:05:00,86.34,86.355,86.255,86.31,753200000.0
2009-05-21 19:10:00,86.31,86.355,86.255,86.28,1293800000.0
2009-05-21 19:15:00,86.28,86.335,86.24,86.31,1305600000.0
2009-05-21 19:20:00,86.315,86.365,86.215,86.255,1079600000.0
2009-05-21 19:25:00,86.255,86.315,86.23,86.3,429400000.0
2009-05-21 19:30:00,86.3,86.32,86.255,86.27,497000000.0
2009-05-21 19:35:00,86.27,86.305,86.23,86.29,641800000.0
2009-05-21 19:40:00,86.3,86.355,86.295,86.35,383400000.0
2009-05-21 19:45:00,86.345,86.395,86.28,86.39,554000000.0
2009-05-21 19:50:00,86.39,86.43,86.33,86.385,780700000.0
2009-05-21 19:55:00,86.39,86.395,86.305,86.36,1766600000.0
2009-05-21 20:00:00,86.365,86.365,86.125,86.165,2351800000.0
2009-05-21 20:05:00,86.17,86.205,86.06,86.135,2711300001.0
2009-05-21 20:10:00,86.14,86.17,86.095,86.12,1453000000.0
2009-05-21 20:15:00,86.125,86.145,86.05,86.11,1344400000.0
2009-05-21 20:20:00,86.115,86.15,86.055,86.135,730400000.0
2009-05-21 20:25:00,86.135,86.195,86.13,86.195,629600000.0
2009-05-21 20:30:00,86.195,86.23,86.155,86.22,611200000.0
2009-05-21 20:35:00,86.22,86.255,86.165,86.18,624200000.0
2009-05-21 20:40:00,86.175,86.21,86.125,86.15,558200000.0
2009-05-21 20:45:00,86.155,86.2,86.125,86.165,453000000.0
2009-05-21 20:50:00,86.165,86.18,86.105,86.135,423400000.0
2009-05-21 20:55:00,86.13,86.155,86.085,86.15,700900000.0
2009-05-21 21:00:00,86.15,86.185,86.1,86.15,1129200000.0
2009-05-21 21:05:00,86.15,86.17,86.065,86.155,1961400000.0
2009-05-21 21:10:00,86.155,86.21,86.15,86.18,622600000.0
2009-05-21 21:15:00,86.175,86.185,86.14,86.175,570200000.0
2009-05-21 21:20:00,86.18,86.215,86.17,86.215,399000000.0
2009-05-21 21:25:00,86.215,86.29,86.185,86.265,570000000.0
2009-05-21 21:30:00,86.265,86.335,86.255,86.27,1486600000.0
2009-05-21 21:35:00,86.27,86.295,86.245,86.245,672000000.0
2009-05-21 21:40:00,86.255,86.285,86.195,86.24,816000000.0
2009-05-21 21:45:00,86.25,86.28,86.165,86.22,1030400000.0
2009-05-21 21:50:00,86.22,86.285,86.21,86.265,1110800000.0
2009-05-21 21:55:00,86.26,86.265,86.21,86.265,701600000.0
2009-05-21 22:00:00,86.265,86.28,86.22,86.235,1215200000.0
2009-05-21 22:05:00,86.245,86.28,86.235,86.275,449800000.0
2009-05-21 22:10:00,86.275,86.32,86.27,86.32,387400000.0
2009-05-21 22:15:00,86.32,86.34,86.265,86.28,758600000.0
2009-05-21 22:20:00,86.28,86.285,86.22,86.24,850900000.0
2009-05-21 22:25:00,86.225,86.24,86.18,86.225,963200000.0
2009-05-21 22:30:00,86.215,86.23,86.19,86.215,359600000.0
2009-05-21 22:35:00,86.225,86.245,86.21,86.245,269800000.0
2009-05-21 22:40:00,86.245,86.275,86.24,86.265,660400000.0
2009-05-21 22:45:00,86.255,86.28,86.225,86.28,575000000.0
2009-05-21 22:50:00,86.275,86.295,86.265,86.29,565000000.0
2009-05-21 22:55:00,86.29,86.325,86.27,86.31,350800000.0
2009-05-21 23:00:00,86.31,86.33,86.27,86.325,188800000.0
2009-05-21 23:05:00,86.325,86.36,86.265,86.31,155200000.0
2009-05-21 23:10:00,86.315,86.35,86.265,86.335,69800000.0
2009-05-21 23:15:00,86.325,86.395,86.325,86.35,87400000.0
2009-05-21 23:20:00,86.345,86.4,86.34,86.37,311600000.0
2009-05-21 23:25:00,86.37,86.37,86.31,86.355,530800000.0
2009-05-21 23:30:00,86.35,86.39,86.335,86.375,212200000.0
2009-05-21 23:35:00,86.375,86.385,86.33,86.375,218000000.0
2009-05-21 23:40:00,86.375,86.375,86.325,86.325,291600000.0
2009-05-21 23:45:00,86.325,86.34,86.255,86.255,294200000.0
2009-05-21 23:50:00,86.255,86.28,86.25,86.26,130200000.0
2009-05-21 23:55:00,86.26,86.365,86.26,86.32,231800000.0
2009-05-22 00:00:00,86.32,86.325,86.21,86.225,637400000.0
2009-05-22 00:05:00,86.225,86.27,86.225,86.235,591400000.0
2009-05-22 00:10:00,86.24,86.26,86.19,86.225,437400000.0
2009-05-22 00:15:00,86.225,86.24,86.205,86.205,116000000.0
2009-05-22 00:20:00,86.205,86.26,86.2,86.245,79800000.0
2009-05-22 00:25:00,86.255,86.27,86.215,86.25,407200000.0
2009-05-22 00:30:00,86.25,86.275,86.195,86.245,490600000.0
2009-05-22 00:35:00,86.245,86.275,86.205,86.225,361400000.0
2009-05-22 00:40:00,86.22,86.24,86.185,86.22,591300000.0
2009-05-22 00:45:00,86.22,86.22,86.14,86.175,562200000.0
2009-05-22 00:50:00,86.175,86.185,86.07,86.11,467400000.0
2009-05-22 00:55:00,86.115,86.13,86.1,86.13,161200000.0
2009-05-22 01:00:00,86.13,86.165,86.11,86.15,392800000.0
2009-05-22 01:05:00,86.15,86.18,86.125,86.18,208000000.0
2009-05-22 01:10:00,86.18,86.22,86.18,86.22,285400000.0
2009-05-22 01:15:00,86.215,86.295,86.215,86.29,585400000.0
2009-05-22 01:20:00,86.29,86.33,86.25,86.325,461600000.0
2009-05-22 01:25:00,86.325,86.335,86.3,86.315,683400000.0
2009-05-22 01:30:00,86.3,86.3,86.245,86.245,707800000.0
2009-05-22 01:35:00,86.25,86.26,86.13,86.15,1247400000.0
2009-05-22 01:40:00,86.15,86.165,86.025,86.145,1191000000.0
2009-05-22 01:45:00,86.15,86.18,86.04,86.11,1210600000.0
2009-05-22 01:50:00,86.115,86.155,86.07,86.1,1438800000.0
2009-05-22 01:55:00,86.105,86.17,86.095,86.105,763800000.0
2009-05-22 02:00:00,86.125,86.19,86.07,86.12,1553800000.0
2009-05-22 02:05:00,86.12,86.16,86.085,86.145,1242400000.0
2009-05-22 02:10:00,86.145,86.325,86.085,86.31,1353400000.0
2009-05-22 02:15:00,86.31,86.345,86.2,86.215,842000000.0
2009-05-22 02:20:00,86.21,86.265,86.16,86.25,717000000.0
2009-05-22 02:25:00,86.245,86.255,86.165,86.185,983200000.0
2009-05-22 02:30:00,86.18,86.24,86.165,86.205,983400000.0
2009-05-22 02:35:00,86.205,86.25,86.16,86.24,1544600000.0
2009-05-22 02:40:00,86.245,86.345,86.22,86.31,877200000.0
2009-05-22 02:45:00,86.305,86.305,86.205,86.235,2088000000.0
2009-05-22 02:50:00,86.235,86.355,86.22,86.355,1123000000.0
2009-05-22 02:55:00,86.36,86.4,86.34,86.38,2154800000.0
2009-05-22 03:00:00,86.375,86.45,86.34,86.43,2018200000.0
2009-05-22 03:05:00,86.44,86.475,86.355,86.4,1925400000.0
2009-05-22 03:10:00,86.4,86.415,86.335,86.365,1357000000.0
2009-05-22 03:15:00,86.365,86.425,86.34,86.38,2019400000.0
2009-05-22 03:20:00,86.385,86.45,86.36,86.445,2114800000.0
2009-05-22 03:25:00,86.445,86.445,86.385,86.405,1510800000.0
2009-05-22 03:30:00,86.41,86.41,86.375,86.39,1065800000.0
2009-05-22 03:35:00,86.39,86.48,86.375,86.47,1402600000.0
2009-05-22 03:40:00,86.47,86.475,86.405,86.43,1098600000.0
2009-05-22 03:45:00,86.435,86.48,86.43,86.44,1118200000.0
2009-05-22 03:50:00,86.44,86.455,86.4,86.42,1375800000.0
2009-05-22 03:55:00,86.425,86.445,86.415,86.425,774400000.0
2009-05-22 04:00:00,86.425,86.43,86.35,86.38,1061200000.0
2009-05-22 04:05:00,86.38,86.42,86.365,86.39,925400000.0
2009-05-22 04:10:00,86.39,86.4,86.325,86.335,771800000.0
2009-05-22 04:15:00,86.34,86.405,86.325,86.375,1157800000.0
2009-05-22 04:20:00,86.375,86.375,86.28,86.28,1659200000.0
2009-05-22 04:25:00,86.29,86.315,86.275,86.29,1536600000.0
2009-05-22 04:30:00,86.295,86.345,86.285,86.305,1269800000.0
2009-05-22 04:35:00,86.305,86.37,86.3,86.355,1362600000.0
2009-05-22 04:40:00,86.355,86.395,86.3,86.36,941600000.0
2009-05-22 04:45:00,86.36,86.365,86.325,86.335,851400000.0
2009-05-22 04:50:00,86.335,86.35,86.315,86.345,639800000.0
2009-05-22 04:55:00,86.35,86.405,86.345,86.39,580200000.0
2009-05-22 05:00:00,86.385,86.405,86.355,86.38,1014800000.0
2009-05-22 05:05:00,86.38,86.43,86.375,86.39,454600000.0
2009-05-22 05:10:00,86.39,86.415,86.35,86.355,819800000.0
2009-05-22 05:15:00,86.35,86.385,86.33,86.37,791200000.0
2009-05-22 05:20:00,86.37,86.39,86.355,86.385,465200000.0
2009-05-22 05:25:00,86.385,86.415,86.37,86.4,820200000.0
2009-05-22 05:30:00,86.4,86.4,86.365,86.37,369600000.0
2009-05-22 05:35:00,86.365,86.385,86.3,86.31,545200000.0
2009-05-22 05:40:00,86.31,86.345,86.26,86.28,499000000.0
2009-05-22 05:45:00,86.28,86.285,86.22,86.25,876200000.0
2009-05-22 05:50:00,86.255,86.3,86.23,86.23,840600000.0
2009-05-22 05:55:00,86.225,86.35,86.21,86.32,1260000000.0
2009-05-22 06:00:00,86.32,86.325,86.28,86.305,1241000000.0
2009-05-22 06:05:00,86.29,86.32,86.23,86.25,830800000.0
2009-05-22 06:10:00,86.245,86.265,86.21,86.22,879000000.0
2009-05-22 06:15:00,86.21,86.245,86.175,86.215,1394200000.0
2009-05-22 06:20:00,86.22,86.26,86.155,86.17,973400000.0
2009-05-22 06:25:00,86.165,86.27,86.12,86.215,1252000000.0
2009-05-22 06:30:00,86.215,86.3,86.215,86.28,1029800000.0
2009-05-22 06:35:00,86.28,86.28,86.145,86.185,1682200000.0
2009-05-22 06:40:00,86.185,86.24,86.155,86.22,893600000.0
2009-05-22 06:45:00,86.22,86.225,86.16,86.175,883000000.0
2009-05-22 06:50:00,86.165,86.265,86.155,86.25,1306400000.0
2009-05-22 06:55:00,86.245,86.325,86.23,86.29,1281200000.0
2009-05-22 07:00:00,86.3,86.32,86.2,86.21,1381600000.0
2009-05-22 07:05:00,86.21,86.24,86.115,86.17,1328600000.0
2009-05-22 07:10:00,86.175,86.28,86.16,86.24,1739400000.0
2009-05-22 07:15:00,86.245,86.26,86.21,86.215,1196200000.0
2009-05-22 07:20:00,86.215,86.27,86.205,86.215,1138000000.0
2009-05-22 07:25:00,86.215,86.25,86.205,86.215,1001400000.0
2009-05-22 07:30:00,86.215,86.23,86.175,86.205,1283200000.0
2009-05-22 07:35:00,86.205,86.245,86.185,86.245,1009400000.0
2009-05-22 07:40:00,86.24,86.305,86.235,86.29,766200000.0
2009-05-22 07:45:00,86.285,86.32,86.24,86.24,1395000001.0
2009-05-22 07:50:00,86.245,86.29,86.205,86.225,1053800000.0
2009-05-22 07:55:00,86.225,86.25,86.185,86.2,945400000.0
2009-05-22 08:00:00,86.215,86.265,86.185,86.23,1513400000.0
2009-05-22 08:05:00,86.23,86.375,86.205,86.355,1514800000.0
2009-05-22 08:10:00,86.355,86.39,86.305,86.33,1609600000.0
2009-05-22 08:15:00,86.33,86.415,86.315,86.345,1534400000.0
2009-05-22 08:20:00,86.32,86.375,86.31,86.35,1461800000.0
2009-05-22 08:25:00,86.345,86.39,86.28,86.375,1506400000.0
2009-05-22 08:30:00,86.38,86.5,86.38,86.385,1733800000.0
2009-05-22 08:35:00,86.385,86.455,86.335,86.355,2507200000.0
2009-05-22 08:40:00,86.36,86.415,86.335,86.38,2026599999.0
2009-05-22 08:45:00,86.38,86.385,86.265,86.31,1858200000.0
2009-05-22 08:50:00,86.3,86.375,86.265,86.285,2343000000.0
2009-05-22 08:55:00,86.29,86.3,86.205,86.22,1477800000.0
2009-05-22 09:00:00,86.22,86.28,86.15,86.155,1878800000.0
2009-05-22 09:05:00,86.155,86.19,86.09,86.1,2109400000.0
2009-05-22 09:10:00,86.09,86.31,86.09,86.27,1905800000.0
2009-05-22 09:15:00,86.27,86.455,86.24,86.45,1861800000.0
2009-05-22 09:20:00,86.445,86.45,86.185,86.2,1808200000.0
2009-05-22 09:25:00,86.225,86.26,86.13,86.185,1734600000.0
2009-05-22 09:30:00,86.185,86.225,86.085,86.115,1781200000.0
2009-05-22 09:35:00,86.115,86.13,86.04,86.055,2380000000.0
2009-05-22 09:40:00,86.055,86.205,86.05,86.205,2108200000.0
2009-05-22 09:45:00,86.205,86.255,86.13,86.215,1938600000.0
2009-05-22 09:50:00,86.2,86.27,86.165,86.255,1405200000.0
2009-05-22 09:55:00,86.255,86.34,86.22,86.335,2285600000.0
2009-05-22 10:00:00,86.335,86.335,86.21,86.255,1563600000.0
2009-05-22 10:05:00,86.25,86.355,86.21,86.355,1716400000.0
2009-05-22 10:10:00,86.355,86.37,86.285,86.36,1698800000.0
2009-05-22 10:15:00,86.36,86.395,86.31,86.335,1601600001.0
2009-05-22 10:20:00,86.335,86.405,86.315,86.345,1720600000.0
2009-05-22 10:25:00,86.345,86.42,86.345,86.405,1442600000.0
2009-05-22 10:30:00,86.405,86.42,86.325,86.41,2054400000.0
2009-05-22 10:35:00,86.41,86.47,86.41,86.45,1291600000.0
2009-05-22 10:40:00,86.455,86.53,86.41,86.425,1790700000.0
2009-05-22 10:45:00,86.43,86.47,86.36,86.465,1650000000.0
2009-05-22 10:50:00,86.47,86.47,86.395,86.445,1358400000.0
2009-05-22 10:55:00,86.445,86.485,86.395,86.47,1847200000.0
2009-05-22 11:00:00,86.465,86.475,86.395,86.405,1358400000.0
2009-05-22 11:05:00,86.4,86.45,86.36,86.37,1431600000.0
2009-05-22 11:10:00,86.39,86.425,86.355,86.42,1177200001.0
2009-05-22 11:15:00,86.415,86.465,86.385,86.415,1697400000.0
2009-05-22 11:20:00,86.41,86.45,86.38,86.44,1209000000.0
2009-05-22 11:25:00,86.435,86.455,86.395,86.415,769400000.0
2009-05-22 11:30:00,86.42,86.48,86.41,86.425,1921000000.0
2009-05-22 11:35:00,86.42,86.425,86.35,86.395,1524600000.0
2009-05-22 11:40:00,86.395,86.41,86.365,86.405,1456400000.0
2009-05-22 11:45:00,86.405,86.405,86.37,86.385,1166800000.0
2009-05-22 11:50:00,86.385,86.4,86.335,86.38,1184000000.0
2009-05-22 11:55:00,86.37,86.385,86.285,86.355,1185200000.0
2009-05-22 12:00:00,86.355,86.375,86.295,86.35,974000000.0
2009-05-22 12:05:00,86.35,86.405,86.325,86.385,1307200000.0
2009-05-22 12:10:00,86.385,86.39,86.315,86.355,1327800000.0
2009-05-22 12:15:00,86.36,86.405,86.325,86.36,1443600000.0
2009-05-22 12:20:00,86.35,86.36,86.32,86.34,799800000.0
2009-05-22 12:25:00,86.34,86.395,86.33,86.385,1228600000.0
2009-05-22 12:30:00,86.38,86.405,86.33,86.345,1391999999.0
2009-05-22 12:35:00,86.345,86.38,86.305,86.32,1325600000.0
2009-05-22 12:40:00,86.33,86.38,86.31,86.34,1496000000.0
2009-05-22 12:45:00,86.34,86.41,86.32,86.385,1387600000.0
2009-05-22 12:50:00,86.375,86.425,86.345,86.37,1231400000.0
2009-05-22 12:55:00,86.37,86.405,86.315,86.335,1872800000.0
2009-05-22 13:00:00,86.34,86.4,86.33,86.35,1097200000.0
2009-05-22 13:05:00,86.35,86.385,86.325,86.325,799600000.0
2009-05-22 13:10:00,86.325,86.355,86.275,86.28,1408800000.0
2009-05-22 13:15:00,86.285,86.325,86.23,86.255,1599800000.0
2009-05-22 13:20:00,86.245,86.295,86.2,86.255,1354400000.0
2009-05-22 13:25:00,86.255,86.295,86.23,86.295,1840800000.0
2009-05-22 13:30:00,86.295,86.335,86.255,86.285,1384800000.0
2009-05-22 13:35:00,86.285,86.315,86.245,86.265,1292200000.0
2009-05-22 13:40:00,86.265,86.31,86.255,86.3,783400000.0
2009-05-22 13:45:00,86.29,86.31,86.225,86.255,1198800000.0
2009-05-22 13:50:00,86.255,86.33,86.23,86.31,1236000000.0
2009-05-22 13:55:00,86.31,86.42,86.305,86.335,1663400000.0
2009-05-22 14:00:00,86.34,86.375,86.28,86.295,1567400000.0
2009-05-22 14:05:00,86.3,86.335,86.28,86.305,1440600000.0
2009-05-22 14:10:00,86.31,86.38,86.31,86.33,1373200000.0
2009-05-22 14:15:00,86.33,86.4,86.32,86.36,1653600000.0
2009-05-22 14:20:00,86.37,86.48,86.34,86.435,1939400000.0
2009-05-22 14:25:00,86.44,86.44,86.355,86.37,1445800000.0
2009-05-22 14:30:00,86.365,86.405,86.315,86.325,2304300000.0
2009-05-22 14:35:00,86.33,86.39,86.31,86.32,1902600000.0
2009-05-22 14:40:00,86.305,86.39,86.295,86.355,1735600000.0
2009-05-22 14:45:00,86.35,86.42,86.325,86.37,1855400000.0
2009-05-22 14:50:00,86.375,86.45,86.34,86.4,1471200000.0
2009-05-22 14:55:00,86.4,86.465,86.375,86.44,1520600000.0
2009-05-22 15:00:00,86.45,86.485,86.385,86.48,1878400000.0
2009-05-22 15:05:00,86.48,86.535,86.465,86.52,1823000000.0
2009-05-22 15:10:00,86.52,86.78,86.52,86.735,1900700000.0
2009-05-22 15:15:00,86.725,86.775,86.645,86.655,1913600000.0
2009-05-22 15:20:00,86.65,86.69,86.6,86.655,1900900000.0
2009-05-22 15:25:00,86.665,86.685,86.595,86.675,1709600000.0
2009-05-22 15:30:00,86.67,86.73,86.6,86.725,1727200000.0
2009-05-22 15:35:00,86.71,86.755,86.645,86.69,1724400001.0
2009-05-22 15:40:00,86.695,86.725,86.605,86.65,1874400000.0
2009-05-22 15:45:00,86.65,86.745,86.61,86.735,2077400001.0
2009-05-22 15:50:00,86.73,86.78,86.685,86.75,1390900000.0
2009-05-22 15:55:00,86.745,86.845,86.725,86.81,1370400000.0
2009-05-22 16:00:00,86.82,86.865,86.78,86.855,1545700000.0
2009-05-22 16:05:00,86.85,86.91,86.83,86.835,1512600000.0
2009-05-22 16:10:00,86.84,86.88,86.76,86.87,1608700000.0
2009-05-22 16:15:00,86.87,86.945,86.8,86.93,1681800000.0
2009-05-22 16:20:00,86.935,86.995,86.92,86.92,1015200000.0
2009-05-22 16:25:00,86.92,86.99,86.92,86.965,1011500000.0
2009-05-22 16:30:00,86.96,86.975,86.92,86.945,1288600000.0
2009-05-22 16:35:00,86.945,86.97,86.9,86.915,1196200000.0
2009-05-22 16:40:00,86.915,87.125,86.905,87.125,1433400000.0
2009-05-22 16:45:00,87.13,87.135,87.0,87.015,1546400000.0
2009-05-22 16:50:00,87.03,87.085,87.015,87.04,1671800000.0
2009-05-22 16:55:00,87.045,87.115,87.025,87.075,1302800000.0
2009-05-22 17:00:00,87.075,87.125,87.06,87.095,820600000.0
2009-05-22 17:05:00,87.095,87.175,87.085,87.16,770000000.0
2009-05-22 17:10:00,87.16,87.165,87.1,87.155,1384800000.0
2009-05-22 17:15:00,87.16,87.22,87.15,87.195,995800000.0
2009-05-22 17:20:00,87.195,87.215,87.13,87.19,1384000000.0
2009-05-22 17:25:00,87.19,87.26,87.13,87.2,1067800001.0
2009-05-22 17:30:00,87.19,87.24,87.185,87.195,1055400000.0
2009-05-22 17:35:00,87.195,87.22,87.09,87.165,904000000.0
2009-05-22 17:40:00,87.165,87.185,87.02,87.09,1693800000.0
2009-05-22 17:45:00,87.09,87.11,87.045,87.08,1325600000.0
2009-05-22 17:50:00,87.08,87.11,86.99,87.025,2320600000.0
2009-05-22 17:55:00,87.025,87.09,86.995,87.065,1866400000.0
2009-05-22 18:00:00,87.07,87.175,87.07,87.15,1811000000.0
2009-05-22 18:05:00,87.15,87.205,87.12,87.175,1382600001.0
2009-05-22 18:10:00,87.175,87.235,87.145,87.21,1474000000.0
2009-05-22 18:15:00,87.205,87.215,87.145,87.17,1005400000.0
2009-05-22 18:20:00,87.17,87.22,87.145,87.165,1787799999.0
2009-05-22 18:25:00,87.17,87.18,87.105,87.15,1628399999.0
2009-05-22 18:30:00,87.15,87.185,87.105,87.175,1466800000.0
2009-05-22 18:35:00,87.17,87.19,87.085,87.11,1162200000.0
2009-05-22 18:40:00,87.11,87.155,87.09,87.125,1001800000.0
2009-05-22 18:45:00,87.135,87.145,87.085,87.09,1169200000.0
2009-05-22 18:50:00,87.085,87.175,87.04,87.17,992200000.0
2009-05-22 18:55:00,87.165,87.17,87.075,87.125,1293800000.0
2009-05-22 19:00:00,87.13,87.175,87.11,87.135,1388400000.0
2009-05-22 19:05:00,87.135,87.19,87.11,87.165,1054800000.0
2009-05-22 19:10:00,87.175,87.295,87.16,87.27,947400000.0
2009-05-22 19:15:00,87.27,87.29,87.255,87.28,980600000.0
2009-05-22 19:20:00,87.275,87.34,87.275,87.33,919000000.0
2009-05-22 19:25:00,87.33,87.355,87.27,87.29,779200000.0
2009-05-22 19:30:00,87.29,87.31,87.215,87.23,713400000.0
2009-05-22 19:35:00,87.225,87.285,87.225,87.28,684000000.0
2009-05-22 19:40:00,87.28,87.315,87.26,87.3,566000000.0
2009-05-22 19:45:00,87.305,87.325,87.275,87.31,551800000.0
2009-05-22 19:50:00,87.32,87.34,87.27,87.27,747600000.0
2009-05-22 19:55:00,87.27,87.345,87.255,87.325,828600000.0
2009-05-22 20:00:00,87.325,87.33,87.175,87.235,1374000000.0
2009-05-22 20:05:00,87.235,87.3,87.22,87.295,1278400000.0
2009-05-22 20:10:00,87.29,87.365,87.285,87.315,822600000.0
2009-05-22 20:15:00,87.315,87.5,87.305,87.495,1862400000.0
2009-05-22 20:20:00,87.49,87.5,87.445,87.47,1425800000.0
2009-05-22 20:25:00,87.47,87.49,87.45,87.47,1051599999.0
2009-05-22 20:30:00,87.46,87.525,87.455,87.495,711400000.0
2009-05-22 20:35:00,87.495,87.5,87.465,87.465,646600000.0
2009-05-22 20:40:00,87.47,87.49,87.45,87.45,724200000.0
2009-05-22 20:45:00,87.45,87.46,87.41,87.415,1331800000.0
2009-05-22 20:50:00,87.42,87.435,87.405,87.435,246200000.0
2009-05-22 20:55:00,87.43,87.45,87.395,87.415,587200000.0
2009-05-22 21:00:00,87.41,87.515,87.405,87.505,970200000.0
2009-05-22 21:05:00,87.515,87.515,87.455,87.475,461400000.0
2009-05-22 21:10:00,87.475,87.49,87.455,87.465,472800000.0
2009-05-22 21:15:00,87.46,87.475,87.445,87.445,171200000.0
2009-05-22 21:20:00,87.445,87.455,87.435,87.435,183800000.0
2009-05-22 21:25:00,87.42,87.44,87.405,87.42,281000000.0
2009-05-22 21:30:00,87.42,87.435,87.4,87.435,112800000.0
2009-05-22 21:35:00,87.42,87.435,87.4,87.415,189200000.0
2009-05-22 21:40:00,87.415,87.44,87.385,87.415,470200000.0
2009-05-22 21:45:00,87.405,87.415,87.37,87.37,420400000.0
2009-05-22 21:50:00,87.37,87.39,87.345,87.36,403400000.0
2009-05-22 21:55:00,87.36,87.405,87.325,87.39,401200000.0
2009-05-22 22:00:00,87.39,87.4,87.33,87.34,450000000.0
2009-05-22 22:05:00,87.34,87.38,87.325,87.355,577600000.0
2009-05-22 22:10:00,87.355,87.39,87.33,87.355,610200000.0
2009-05-22 22:15:00,87.355,87.415,87.315,87.41,571000000.0
2009-05-22 22:20:00,87.4,87.41,87.335,87.355,456400000.0
2009-05-22 22:25:00,87.36,87.395,87.325,87.335,254600000.0
2009-05-22 22:30:00,87.335,87.37,87.305,87.325,497800000.0
2009-05-22 22:35:00,87.325,87.345,87.305,87.34,355600000.0
2009-05-22 22:40:00,87.345,87.35,87.24,87.275,563000000.0
2009-05-22 22:45:00,87.275,87.315,87.26,87.29,387600000.0
2009-05-22 22:50:00,87.29,87.305,87.275,87.3,731600000.0
2009-05-22 22:55:00,87.295,87.345,87.255,87.26,239000000.0
2009-05-24 23:00:00,87.284,87.425,87.262,87.37,426000000.0
2009-05-24 23:05:00,87.375,87.46,87.365,87.4,59600000.0
2009-05-24 23:10:00,87.4,87.415,87.39,87.405,171600000.0
2009-05-24 23:15:00,87.4,87.4,87.34,87.365,143200000.0
2009-05-24 23:20:00,87.373,87.374,87.345,87.35,636600000.0
2009-05-24 23:25:00,87.36,87.37,87.35,87.36,75000000.0
2009-05-24 23:30:00,87.36,87.435,87.36,87.41,82800000.0
2009-05-24 23:35:00,87.43,87.43,87.39,87.42,179400000.0
2009-05-24 23:40:00,87.42,87.42,87.375,87.415,138400000.0
2009-05-24 23:45:00,87.415,87.435,87.405,87.435,222600000.0
2009-05-24 23:50:00,87.435,87.45,87.37,87.405,102800000.0
2009-05-24 23:55:00,87.405,87.415,87.325,87.36,120400000.0
2009-05-25 00:00:00,87.36,87.36,87.28,87.28,282000000.0
2009-05-25 00:05:00,87.29,87.295,87.235,87.255,464200000.0
2009-05-25 00:10:00,87.255,87.28,87.245,87.255,261800000.0
2009-05-25 00:15:00,87.25,87.27,87.22,87.245,201600000.0
2009-05-25 00:20:00,87.25,87.265,87.225,87.245,492200000.0
2009-05-25 00:25:00,87.245,87.275,87.225,87.23,357800000.0
2009-05-25 00:30:00,87.23,87.28,87.22,87.255,375600000.0
2009-05-25 00:35:00,87.255,87.305,87.25,87.305,236400000.0
2009-05-25 00:40:00,87.3,87.375,87.29,87.37,156800000.0
2009-05-25 00:45:00,87.375,87.395,87.325,87.37,328600000.0
2009-05-25 00:50:00,87.37,87.395,87.32,87.35,148600000.0
2009-05-25 00:55:00,87.345,87.365,87.29,87.35,184000000.0
2009-05-25 01:00:00,87.345,87.35,87.25,87.27,436800000.0
2009-05-25 01:05:00,87.27,87.285,87.23,87.265,340000000.0
2009-05-25 01:10:00,87.265,87.27,87.22,87.23,228800000.0
2009-05-25 01:15:00,87.23,87.255,87.22,87.245,224200000.0
2009-05-25 01:20:00,87.255,87.275,87.25,87.27,428600000.0
2009-05-25 01:25:00,87.27,87.3,87.255,87.29,586800000.0
2009-05-25 01:30:00,87.29,87.32,87.26,87.285,397600000.0
2009-05-25 01:35:00,87.285,87.29,87.245,87.25,600800000.0
2009-05-25 01:40:00,87.25,87.285,87.235,87.245,862000000.0
2009-05-25 01:45:00,87.245,87.3,87.24,87.27,512200000.0
2009-05-25 01:50:00,87.27,87.29,87.225,87.23,635600000.0
2009-05-25 01:55:00,87.23,87.235,87.19,87.21,1051800000.0
2009-05-25 02:00:00,87.205,87.26,87.175,87.26,1317800000.0
2009-05-25 02:05:00,87.26,87.27,87.17,87.205,1523600000.0
2009-05-25 02:10:00,87.21,87.22,87.135,87.155,1412200000.0
2009-05-25 02:15:00,87.155,87.185,87.07,87.105,1807000000.0
2009-05-25 02:20:00,87.105,87.115,86.995,87.045,2144000000.0
2009-05-25 02:25:00,87.045,87.175,87.02,87.165,2193800000.0
2009-05-25 02:30:00,87.165,87.175,87.11,87.15,1603600000.0
2009-05-25 02:35:00,87.15,87.225,87.125,87.205,1088200000.0
2009-05-25 02:40:00,87.215,87.225,87.14,87.145,1589600000.0
2009-05-25 02:45:00,87.145,87.18,87.125,87.15,1867800000.0
2009-05-25 02:50:00,87.145,87.165,87.12,87.12,1223400000.0
2009-05-25 02:55:00,87.12,87.145,87.09,87.1,811600000.0
2009-05-25 03:00:00,87.1,87.12,87.07,87.105,1258200000.0
2009-05-25 03:05:00,87.115,87.17,87.105,87.15,1450600000.0
2009-05-25 03:10:00,87.16,87.18,87.125,87.135,1250000000.0
2009-05-25 03:15:00,87.135,87.15,87.115,87.13,1354600000.0
2009-05-25 03:20:00,87.125,87.145,87.09,87.115,1481200000.0
2009-05-25 03:25:00,87.11,87.12,87.09,87.105,1869000000.0
2009-05-25 03:30:00,87.1,87.14,87.09,87.13,1655400000.0
2009-05-25 03:35:00,87.13,87.145,87.09,87.105,1195000000.0
2009-05-25 03:40:00,87.1,87.12,87.06,87.105,940800000.0
2009-05-25 03:45:00,87.105,87.16,87.095,87.145,1176600000.0
2009-05-25 03:50:00,87.145,87.16,87.035,87.055,1095200000.0
2009-05-25 03:55:00,87.045,87.075,87.03,87.045,714800000.0
2009-05-25 04:00:00,87.045,87.045,86.995,87.005,829800000.0
2009-05-25 04:05:00,87.005,87.035,86.97,86.995,673400000.0
2009-05-25 04:10:00,86.99,87.035,86.98,87.02,647200000.0
2009-05-25 04:15:00,87.03,87.065,87.03,87.06,354000000.0
2009-05-25 04:20:00,87.055,87.07,87.035,87.04,538600000.0
2009-05-25 04:25:00,87.035,87.04,86.995,87.015,340800000.0
2009-05-25 04:30:00,87.015,87.045,86.99,87.045,549000000.0
2009-05-25 04:35:00,87.045,87.055,86.975,86.985,1299200000.0
2009-05-25 04:40:00,86.985,87.005,86.94,86.965,1399000000.0
2009-05-25 04:45:00,86.965,87.005,86.935,86.965,824200000.0
2009-05-25 04:50:00,86.965,87.01,86.92,87.005,1036600000.0
2009-05-25 04:55:00,87.01,87.05,86.99,87.01,961200000.0
2009-05-25 05:00:00,87.03,87.055,86.96,86.98,1328000000.0
2009-05-25 05:05:00,86.985,87.01,86.965,86.985,892400000.0
2009-05-25 05:10:00,86.98,86.985,86.935,86.965,797400000.0
2009-05-25 05:15:00,86.97,87.08,86.965,87.005,1455800000.0
2009-05-25 05:20:00,87.01,87.1,87.01,87.07,947200000.0
2009-05-25 05:25:00,87.075,87.165,87.065,87.155,1027600000.0
2009-05-25 05:30:00,87.155,87.16,87.09,87.13,942800000.0
2009-05-25 05:35:00,87.13,87.145,87.095,87.105,395000000.0
2009-05-25 05:40:00,87.105,87.11,87.09,87.1,827200000.0
2009-05-25 05:45:00,87.105,87.135,87.085,87.105,1237000000.0
2009-05-25 05:50:00,87.105,87.14,87.105,87.12,505400000.0
2009-05-25 05:55:00,87.12,87.15,87.11,87.14,1361600000.0
2009-05-25 06:00:00,87.145,87.23,87.145,87.2,1116600000.0
2009-05-25 06:05:00,87.2,87.22,87.18,87.2,599600000.0
2009-05-25 06:10:00,87.195,87.2,87.18,87.185,642200000.0
2009-05-25 06:15:00,87.18,87.22,87.175,87.2,1034200000.0
2009-05-25 06:20:00,87.21,87.24,87.185,87.205,1205000000.0
2009-05-25 06:25:00,87.205,87.245,87.195,87.22,1687200000.0
2009-05-25 06:30:00,87.215,87.24,87.19,87.21,1704800000.0
2009-05-25 06:35:00,87.21,87.24,87.2,87.2,1231200000.0
2009-05-25 06:40:00,87.205,87.21,87.165,87.19,1709600000.0
2009-05-25 06:45:00,87.18,87.235,87.18,87.235,1457200000.0
2009-05-25 06:50:00,87.235,87.335,87.225,87.32,1839800000.0
2009-05-25 06:55:00,87.33,87.335,87.215,87.28,1158600000.0
2009-05-25 07:00:00,87.285,87.33,87.265,87.32,1519600000.0
2009-05-25 07:05:00,87.32,87.38,87.3,87.36,1452200000.0
2009-05-25 07:10:00,87.365,87.575,87.36,87.535,1884000000.0
2009-05-25 07:15:00,87.535,87.76,87.525,87.67,2444600000.0
2009-05-25 07:20:00,87.67,87.755,87.635,87.72,1797000000.0
2009-05-25 07:25:00,87.72,87.73,87.67,87.675,1945400000.0
2009-05-25 07:30:00,87.665,87.71,87.64,87.65,2176400000.0
2009-05-25 07:35:00,87.65,87.69,87.65,87.69,939200000.0
2009-05-25 07:40:00,87.69,87.715,87.655,87.685,1538000000.0
2009-05-25 07:45:00,87.685,87.7,87.63,87.635,1552000000.0
2009-05-25 07:50:00,87.645,87.68,87.62,87.63,1714400000.0
2009-05-25 07:55:00,87.63,87.65,87.62,87.62,442400000.0
2009-05-25 08:00:00,87.625,87.645,87.59,87.61,1922600000.0
2009-05-25 08:05:00,87.61,87.66,87.565,87.66,1142800000.0
2009-05-25 08:10:00,87.665,87.73,87.66,87.7,2367600000.0
2009-05-25 08:15:00,87.7,87.71,87.615,87.65,2189400000.0
2009-05-25 08:20:00,87.655,87.685,87.595,87.615,1241200000.0
2009-05-25 08:25:00,87.615,87.655,87.61,87.625,1083800000.0
2009-05-25 08:30:00,87.615,87.725,87.605,87.695,1037200000.0
2009-05-25 08:35:00,87.695,87.71,87.645,87.69,1432000000.0
2009-05-25 08:40:00,87.695,87.71,87.665,87.68,1335800000.0
2009-05-25 08:45:00,87.68,87.715,87.66,87.665,1402600000.0
2009-05-25 08:50:00,87.665,87.675,87.62,87.62,2546799999.0
2009-05-25 08:55:00,87.62,87.65,87.59,87.64,3097800000.0
2009-05-25 09:00:00,87.65,87.7,87.635,87.695,3146800000.0
2009-05-25 09:05:00,87.69,87.71,87.615,87.635,2925600000.0
2009-05-25 09:10:00,87.635,87.665,87.61,87.625,1380600000.0
2009-05-25 09:15:00,87.625,87.63,87.555,87.6,1988399998.0
2009-05-25 09:20:00,87.6,87.645,87.58,87.62,1943600000.0
2009-05-25 09:25:00,87.62,87.625,87.58,87.605,2224000000.0
2009-05-25 09:30:00,87.61,87.61,87.57,87.58,1895800000.0
2009-05-25 09:35:00,87.58,87.595,87.535,87.575,2910600000.0
2009-05-25 09:40:00,87.575,87.62,87.565,87.605,1831800000.0
2009-05-25 09:45:00,87.605,87.625,87.535,87.555,1525600000.0
2009-05-25 09:50:00,87.555,87.57,87.515,87.52,1431599999.0
2009-05-25 09:55:00,87.525,87.555,87.495,87.515,1792400000.0
2009-05-25 10:00:00,87.51,87.53,87.37,87.405,3029400000.0
2009-05-25 10:05:00,87.41,87.42,87.325,87.42,2826199999.0
2009-05-25 10:10:00,87.42,87.46,87.36,87.445,1843800000.0
2009-05-25 10:15:00,87.445,87.46,87.395,87.405,1988800000.0
2009-05-25 10:20:00,87.405,87.41,87.32,87.35,1647200000.0
2009-05-25 10:25:00,87.355,87.425,87.3,87.42,1646600000.0
2009-05-25 10:30:00,87.42,87.485,87.42,87.47,1960800000.0
2009-05-25 10:35:00,87.475,87.485,87.45,87.475,1289600000.0
2009-05-25 10:40:00,87.475,87.48,87.435,87.435,937200000.0
2009-05-25 10:45:00,87.435,87.46,87.425,87.445,1308600000.0
2009-05-25 10:50:00,87.445,87.445,87.395,87.395,1194400000.0
2009-05-25 10:55:00,87.395,87.43,87.37,87.37,1638000000.0
2009-05-25 11:00:00,87.375,87.445,87.36,87.42,1687600000.0
2009-05-25 11:05:00,87.42,87.435,87.375,87.425,993200000.0
2009-05-25 11:10:00,87.42,87.44,87.4,87.4,1054800000.0
2009-05-25 11:15:00,87.4,87.465,87.395,87.465,968799999.0
2009-05-25 11:20:00,87.47,87.565,87.465,87.56,2484000000.0
2009-05-25 11:25:00,87.555,87.57,87.475,87.485,1775600000.0
2009-05-25 11:30:00,87.48,87.5,87.45,87.475,1857400000.0
2009-05-25 11:35:00,87.48,87.485,87.43,87.465,1055600000.0
2009-05-25 11:40:00,87.465,87.51,87.45,87.5,2215200000.0
2009-05-25 11:45:00,87.5,87.505,87.45,87.495,1836200000.0
2009-05-25 11:50:00,87.5,87.51,87.46,87.49,1136600000.0
2009-05-25 11:55:00,87.49,87.54,87.475,87.505,1328800000.0
2009-05-25 12:00:00,87.5,87.505,87.465,87.47,1283400000.0
2009-05-25 12:05:00,87.475,87.485,87.455,87.46,1097200000.0
2009-05-25 12:10:00,87.46,87.465,87.39,87.405,897200000.0
2009-05-25 12:15:00,87.405,87.455,87.395,87.445,1109600000.0
2009-05-25 12:20:00,87.425,87.45,87.415,87.425,640000000.0
2009-05-25 12:25:00,87.43,87.475,87.42,87.445,1570400000.0
2009-05-25 12:30:00,87.45,87.475,87.445,87.47,422400000.0
2009-05-25 12:35:00,87.475,87.54,87.475,87.52,737800000.0
2009-05-25 12:40:00,87.52,87.57,87.51,87.57,1140000000.0
2009-05-25 12:45:00,87.57,87.635,87.565,87.625,1225000000.0
2009-05-25 12:50:00,87.615,87.63,87.58,87.595,978800000.0
2009-05-25 12:55:00,87.59,87.6,87.555,87.58,822200000.0
2009-05-25 13:00:00,87.58,87.59,87.515,87.52,1295200000.0
2009-05-25 13:05:00,87.52,87.58,87.52,87.57,1370400000.0
2009-05-25 13:10:00,87.57,87.685,87.56,87.67,2538400000.0
2009-05-25 13:15:00,87.67,87.68,87.645,87.66,1806400000.0
2009-05-25 13:20:00,87.665,87.675,87.625,87.66,2064400000.0
2009-05-25 13:25:00,87.66,87.675,87.615,87.64,1619400000.0
2009-05-25 13:30:00,87.66,87.665,87.605,87.645,1170800000.0
2009-05-25 13:35:00,87.645,87.705,87.645,87.695,1079000000.0
2009-05-25 13:40:00,87.69,87.7,87.665,87.68,1535600000.0
2009-05-25 13:45:00,87.68,87.725,87.675,87.71,2033600000.0
2009-05-25 13:50:00,87.705,87.73,87.675,87.695,1362000000.0
2009-05-25 13:55:00,87.7,87.71,87.67,87.705,1469000000.0
2009-05-25 14:00:00,87.705,87.715,87.69,87.7,1950600000.0
2009-05-25 14:05:00,87.695,87.755,87.685,87.75,2321200000.0
2009-05-25 14:10:00,87.75,87.785,87.74,87.76,2022200000.0
2009-05-25 14:15:00,87.76,87.78,87.735,87.75,2177400000.0
2009-05-25 14:20:00,87.745,87.755,87.73,87.75,2064600000.0
2009-05-25 14:25:00,87.745,87.77,87.7,87.735,2032800000.0
2009-05-25 14:30:00,87.73,87.75,87.715,87.735,1511200000.0
2009-05-25 14:35:00,87.74,87.74,87.7,87.7,1207800000.0
2009-05-25 14:40:00,87.7,87.725,87.7,87.71,920600000.0
2009-05-25 14:45:00,87.71,87.75,87.7,87.74,837800000.0
2009-05-25 14:50:00,87.74,87.755,87.695,87.695,739400000.0
2009-05-25 14:55:00,87.695,87.73,87.695,87.715,678200000.0
2009-05-25 15:00:00,87.715,87.745,87.7,87.715,966600000.0
2009-05-25 15:05:00,87.72,87.725,87.677,87.685,651800000.0
2009-05-25 15:10:00,87.695,87.7,87.665,87.67,544800000.0
2009-05-25 15:15:00,87.675,87.675,87.635,87.645,925000000.0
2009-05-25 15:20:00,87.645,87.655,87.625,87.63,420600000.0
2009-05-25 15:25:00,87.63,87.65,87.625,87.65,461800000.0
2009-05-25 15:30:00,87.65,87.65,87.62,87.625,421600000.0
2009-05-25 15:35:00,87.625,87.685,87.625,87.675,584600000.0
2009-05-25 15:40:00,87.675,87.71,87.665,87.69,915200000.0
2009-05-25 15:45:00,87.675,87.69,87.675,87.685,676000000.0
2009-05-25 15:50:00,87.685,87.71,87.68,87.695,936000000.0
2009-05-25 15:55:00,87.695,87.71,87.68,87.71,715600000.0
2009-05-25 16:00:00,87.71,87.72,87.645,87.68,872600000.0
2009-05-25 16:05:00,87.695,87.71,87.685,87.69,396600000.0
2009-05-25 16:10:00,87.69,87.695,87.605,87.61,669400000.0
2009-05-25 16:15:00,87.615,87.685,87.615,87.675,500600000.0
2009-05-25 16:20:00,87.675,87.68,87.64,87.655,468400000.0
2009-05-25 16:25:00,87.645,87.68,87.64,87.655,491800000.0
2009-05-25 16:30:00,87.665,87.675,87.64,87.675,466400000.0
2009-05-25 16:35:00,87.675,87.72,87.65,87.705,437200000.0
2009-05-25 16:40:00,87.71,87.71,87.685,87.685,204600000.0
2009-05-25 16:45:00,87.685,87.7,87.685,87.695,253800000.0
2009-05-25 16:50:00,87.695,87.71,87.675,87.68,423000000.0
2009-05-25 16:55:00,87.695,87.705,87.675,87.7,697200000.0
2009-05-25 17:00:00,87.705,87.705,87.655,87.66,684600000.0
2009-05-25 17:05:00,87.655,87.69,87.655,87.675,447200000.0
2009-05-25 17:10:00,87.67,87.675,87.64,87.655,353600000.0
2009-05-25 17:15:00,87.655,87.73,87.65,87.725,428200000.0
2009-05-25 17:20:00,87.73,87.735,87.635,87.66,374200000.0
2009-05-25 17:25:00,87.655,87.66,87.54,87.565,739000000.0
2009-05-25 17:30:00,87.565,87.57,87.465,87.51,1134800000.0
2009-05-25 17:35:00,87.495,87.5,87.45,87.475,455000000.0
2009-05-25 17:40:00,87.48,87.485,87.42,87.445,565800000.0
2009-05-25 17:45:00,87.445,87.475,87.425,87.47,478000000.0
2009-05-25 17:50:00,87.47,87.515,87.47,87.515,421000000.0
2009-05-25 17:55:00,87.5,87.5,87.475,87.475,634400000.0
2009-05-25 18:00:00,87.48,87.495,87.45,87.48,510200000.0
2009-05-25 18:05:00,87.485,87.49,87.48,87.485,76200000.0
2009-05-25 18:10:00,87.485,87.49,87.473,87.478,440000000.0
2009-05-25 18:15:00,87.475,87.485,87.455,87.46,456400000.0
2009-05-25 18:20:00,87.455,87.49,87.45,87.47,181200000.0
2009-05-25 18:25:00,87.475,87.51,87.475,87.505,226800000.0
2009-05-25 18:30:00,87.515,87.525,87.505,87.505,189800000.0
2009-05-25 18:35:00,87.505,87.515,87.495,87.51,426199999.0
2009-05-25 18:40:00,87.505,87.51,87.485,87.5,277600000.0
2009-05-25 18:45:00,87.5,87.515,87.49,87.495,182200000.0
2009-05-25 18:50:00,87.49,87.5,87.46,87.48,559200000.0
2009-05-25 18:55:00,87.485,87.495,87.445,87.455,510800000.0
2009-05-25 19:00:00,87.455,87.48,87.445,87.46,260600000.0
2009-05-25 19:05:00,87.46,87.505,87.415,87.5,372200000.0
2009-05-25 19:10:00,87.49,87.515,87.455,87.465,689200000.0
2009-05-25 19:15:00,87.455,87.485,87.455,87.475,213200000.0
2009-05-25 19:20:00,87.48,87.48,87.457,87.48,614000000.0
2009-05-25 19:25:00,87.485,87.565,87.47,87.515,1050200000.0
2009-05-25 19:30:00,87.52,87.64,87.495,87.625,303800000.0
2009-05-25 19:35:00,87.625,87.625,87.575,87.575,262800000.0
2009-05-25 19:40:00,87.575,87.59,87.565,87.565,459600000.0
2009-05-25 19:45:00,87.565,87.57,87.485,87.49,474200000.0
2009-05-25 19:50:00,87.49,87.51,87.49,87.51,98000000.0
2009-05-25 19:55:00,87.51,87.52,87.5,87.52,88000000.0
2009-05-25 20:00:00,87.52,87.53,87.515,87.53,68200000.0
2009-05-25 20:05:00,87.525,87.54,87.522,87.54,119800000.0
2009-05-25 20:10:00,87.53,87.548,87.524,87.533,1010200000.0
2009-05-25 20:15:00,87.541,87.545,87.52,87.545,163400000.0
2009-05-25 20:20:00,87.545,87.55,87.52,87.545,222600000.0
2009-05-25 20:25:00,87.535,87.545,87.526,87.545,186200000.0
2009-05-25 20:30:00,87.545,87.55,87.514,87.545,261200000.0
2009-05-25 20:35:00,87.55,87.56,87.45,87.465,190500000.0
2009-05-25 20:40:00,87.465,87.505,87.455,87.475,702400000.0
2009-05-25 20:45:00,87.495,87.505,87.49,87.49,42400000.0
2009-05-25 20:50:00,87.485,87.515,87.485,87.485,161600000.0
2009-05-25 20:55:00,87.485,87.5,87.465,87.495,318800000.0
2009-05-25 21:00:00,87.49,87.505,87.475,87.495,152200000.0
2009-05-25 21:05:00,87.487,87.505,87.472,87.505,92400000.0
2009-05-25 21:10:00,87.505,87.505,87.485,87.49,66600000.0
2009-05-25 21:15:00,87.49,87.49,87.485,87.49,34800000.0
2009-05-25 21:20:00,87.49,87.5,87.47,87.475,114800000.0
2009-05-25 21:25:00,87.485,87.495,87.485,87.49,84000000.0
2009-05-25 21:30:00,87.49,87.495,87.49,87.495,74400000.0
2009-05-25 21:35:00,87.495,87.52,87.48,87.52,250000000.0
2009-05-25 21:40:00,87.498,87.506,87.47,87.495,239800000.0
2009-05-25 21:45:00,87.495,87.555,87.495,87.545,242000000.0
2009-05-25 21:50:00,87.55,87.585,87.515,87.545,513400000.0
2009-05-25 21:55:00,87.545,87.545,87.51,87.52,414800000.0
2009-05-25 22:00:00,87.515,87.565,87.505,87.52,279400000.0
2009-05-25 22:05:00,87.535,87.55,87.525,87.535,241800000.0
2009-05-25 22:10:00,87.535,87.585,87.535,87.565,146400000.0
2009-05-25 22:15:00,87.56,87.565,87.55,87.565,86000000.0
2009-05-25 22:20:00,87.55,87.575,87.548,87.555,161800000.0
2009-05-25 22:25:00,87.563,87.585,87.555,87.575,321400000.0
2009-05-25 22:30:00,87.595,87.61,87.563,87.58,380000000.0
2009-05-25 22:35:00,87.58,87.605,87.57,87.575,303000000.0
2009-05-25 22:40:00,87.575,87.58,87.547,87.58,228800000.0
2009-05-25 22:45:00,87.585,87.585,87.565,87.58,191200000.0
2009-05-25 22:50:00,87.58,87.61,87.58,87.59,201500000.0
2009-05-25 22:55:00,87.59,87.6,87.53,87.565,513800000.0
2009-05-25 23:00:00,87.58,87.58,87.52,87.525,255200000.0
2009-05-25 23:05:00,87.53,87.57,87.52,87.56,43200000.0
2009-05-25 23:10:00,87.52,87.575,87.52,87.54,33400000.0
2009-05-25 23:15:00,87.545,87.555,87.53,87.535,184400000.0
2009-05-25 23:20:00,87.54,87.565,87.53,87.56,356400000.0
2009-05-25 23:25:00,87.555,87.565,87.555,87.555,143800000.0
2009-05-25 23:30:00,87.565,87.565,87.527,87.54,158600000.0
2009-05-25 23:35:00,87.545,87.565,87.545,87.555,205400000.0
2009-05-25 23:40:00,87.555,87.56,87.545,87.55,28800000.0
2009-05-25 23:45:00,87.545,87.56,87.528,87.555,79400000.0
2009-05-25 23:50:00,87.555,87.595,87.54,87.565,215400000.0
2009-05-25 23:55:00,87.565,87.57,87.51,87.55,212600000.0
2009-05-26 00:00:00,87.54,87.552,87.525,87.539,476800000.0
2009-05-26 00:05:00,87.54,87.54,87.51,87.525,285200000.0
2009-05-26 00:10:00,87.525,87.565,87.51,87.54,105600000.0
2009-05-26 00:15:00,87.54,87.54,87.51,87.53,79200000.0
2009-05-26 00:20:00,87.535,87.545,87.53,87.54,86400000.0
2009-05-26 00:25:00,87.535,87.54,87.52,87.52,67400000.0
2009-05-26 00:30:00,87.525,87.54,87.515,87.52,244800000.0
2009-05-26 00:35:00,87.52,87.525,87.515,87.52,196600000.0
2009-05-26 00:40:00,87.52,87.57,87.465,87.52,366600000.0
2009-05-26 00:45:00,87.515,87.52,87.51,87.52,598000000.0
2009-05-26 00:50:00,87.52,87.52,87.445,87.495,252100000.0
2009-05-26 00:55:00,87.495,87.53,87.475,87.515,188800000.0
2009-05-26 01:00:00,87.51,87.51,87.42,87.43,235200000.0
2009-05-26 01:05:00,87.43,87.45,87.4,87.435,459000000.0
2009-05-26 01:10:00,87.44,87.44,87.39,87.4,218000000.0
2009-05-26 01:15:00,87.4,87.405,87.355,87.36,527800000.0
2009-05-26 01:20:00,87.365,87.47,87.365,87.41,647000000.0
2009-05-26 01:25:00,87.405,87.46,87.4,87.445,615400000.0
2009-05-26 01:30:00,87.44,87.49,87.43,87.475,634600000.0
2009-05-26 01:35:00,87.475,87.495,87.465,87.485,372600000.0
2009-05-26 01:40:00,87.49,87.585,87.49,87.585,785600000.0
2009-05-26 01:45:00,87.555,87.575,87.52,87.54,430800000.0
2009-05-26 01:50:00,87.53,87.545,87.515,87.545,253200000.0
2009-05-26 01:55:00,87.545,87.62,87.53,87.605,527400000.0
2009-05-26 02:00:00,87.605,87.615,87.56,87.57,793000000.0
2009-05-26 02:05:00,87.57,87.625,87.535,87.595,807000000.0
2009-05-26 02:10:00,87.595,87.775,87.585,87.71,1064600000.0
2009-05-26 02:15:00,87.715,87.795,87.705,87.775,1306600000.0
2009-05-26 02:20:00,87.775,87.78,87.695,87.705,1725000000.0
2009-05-26 02:25:00,87.705,87.715,87.645,87.66,1033800000.0
2009-05-26 02:30:00,87.66,87.67,87.625,87.645,1343000000.0
2009-05-26 02:35:00,87.64,87.665,87.58,87.6,1582600000.0
2009-05-26 02:40:00,87.6,87.665,87.595,87.665,1146800000.0
2009-05-26 02:45:00,87.665,87.665,87.55,87.56,1685400000.0
2009-05-26 02:50:00,87.56,87.565,87.47,87.485,964400000.0
2009-05-26 02:55:00,87.475,87.505,87.295,87.325,2966800000.0
2009-05-26 03:00:00,87.335,87.38,87.28,87.38,1577900000.0
2009-05-26 03:05:00,87.38,87.42,87.36,87.375,2011000000.0
2009-05-26 03:10:00,87.395,87.45,87.315,87.32,2304600000.0
2009-05-26 03:15:00,87.315,87.34,87.19,87.205,3561600000.0
2009-05-26 03:20:00,87.205,87.26,87.165,87.23,3122400000.0
2009-05-26 03:25:00,87.23,87.285,87.21,87.26,2390000000.0
2009-05-26 03:30:00,87.275,87.285,87.155,87.195,1762500000.0
2009-05-26 03:35:00,87.195,87.285,87.175,87.265,3136200000.0
2009-05-26 03:40:00,87.255,87.275,87.07,87.08,2511400000.0
2009-05-26 03:45:00,87.08,87.105,87.035,87.035,1502800000.0
2009-05-26 03:50:00,87.025,87.185,87.02,87.14,1400400000.0
2009-05-26 03:55:00,87.135,87.2,87.135,87.17,1715000000.0
2009-05-26 04:00:00,87.17,87.235,87.15,87.2,1327800000.0
2009-05-26 04:05:00,87.21,87.22,87.12,87.135,508000000.0
2009-05-26 04:10:00,87.14,87.2,87.135,87.195,219000000.0
2009-05-26 04:15:00,87.2,87.24,87.17,87.195,638200000.0
2009-05-26 04:20:00,87.195,87.2,87.155,87.18,591200000.0
2009-05-26 04:25:00,87.18,87.19,87.15,87.18,529800000.0
2009-05-26 04:30:00,87.18,87.24,87.165,87.225,647400000.0
2009-05-26 04:35:00,87.225,87.235,87.2,87.21,540000000.0
2009-05-26 04:40:00,87.2,87.235,87.16,87.225,968800000.0
2009-05-26 04:45:00,87.23,87.23,87.18,87.21,1302000000.0
2009-05-26 04:50:00,87.21,87.255,87.19,87.245,1032400000.0
2009-05-26 04:55:00,87.24,87.25,87.18,87.19,898800000.0
2009-05-26 05:00:00,87.195,87.26,87.19,87.245,752600000.0
2009-05-26 05:05:00,87.235,87.26,87.225,87.245,481000000.0
2009-05-26 05:10:00,87.25,87.25,87.197,87.22,817200000.0
2009-05-26 05:15:00,87.215,87.245,87.21,87.235,531400000.0
2009-05-26 05:20:00,87.23,87.235,87.215,87.235,316400000.0
2009-05-26 05:25:00,87.235,87.28,87.235,87.275,486800000.0
2009-05-26 05:30:00,87.275,87.285,87.215,87.22,1045600000.0
2009-05-26 05:35:00,87.22,87.25,87.205,87.245,561200000.0
2009-05-26 05:40:00,87.245,87.26,87.21,87.22,565000000.0
2009-05-26 05:45:00,87.22,87.235,87.13,87.16,971400000.0
2009-05-26 05:50:00,87.16,87.175,87.09,87.115,1731400000.0
2009-05-26 05:55:00,87.12,87.125,87.08,87.095,639600000.0
2009-05-26 06:00:00,87.095,87.145,87.085,87.13,409000000.0
2009-05-26 06:05:00,87.135,87.15,87.085,87.135,647600000.0
2009-05-26 06:10:00,87.13,87.165,87.115,87.145,383400000.0
2009-05-26 06:15:00,87.15,87.185,87.125,87.165,680600000.0
2009-05-26 06:20:00,87.16,87.205,87.14,87.18,481800000.0
2009-05-26 06:25:00,87.18,87.205,87.165,87.185,457400000.0
2009-05-26 06:30:00,87.185,87.23,87.185,87.2,357000000.0
2009-05-26 06:35:00,87.2,87.2,87.155,87.19,624200000.0
2009-05-26 06:40:00,87.21,87.21,87.14,87.175,898000000.0
2009-05-26 06:45:00,87.17,87.205,87.145,87.195,858600000.0
2009-05-26 06:50:00,87.2,87.21,87.165,87.21,1248200000.0
2009-05-26 06:55:00,87.21,87.215,87.16,87.165,1310200000.0
2009-05-26 07:00:00,87.17,87.195,87.17,87.175,1050000000.0
2009-05-26 07:05:00,87.175,87.205,87.175,87.2,278200000.0
2009-05-26 07:10:00,87.2,87.235,87.2,87.215,1264200000.0
2009-05-26 07:15:00,87.215,87.25,87.19,87.215,1461400000.0
2009-05-26 07:20:00,87.215,87.215,87.17,87.19,1737400000.0
2009-05-26 07:25:00,87.19,87.22,87.17,87.185,1206400000.0
2009-05-26 07:30:00,87.185,87.19,87.155,87.16,1290000000.0
2009-05-26 07:35:00,87.16,87.16,87.105,87.13,1156200000.0
2009-05-26 07:40:00,87.125,87.19,87.12,87.185,1237400000.0
2009-05-26 07:45:00,87.18,87.39,87.18,87.36,2127800000.0
2009-05-26 07:50:00,87.365,87.395,87.315,87.385,939800000.0
2009-05-26 07:55:00,87.38,87.455,87.37,87.39,1102400000.0
2009-05-26 08:00:00,87.39,87.39,87.28,87.3,2473800000.0
2009-05-26 08:05:00,87.305,87.32,87.265,87.315,2353799998.0
2009-05-26 08:10:00,87.315,87.33,87.26,87.285,2637800000.0
2009-05-26 08:15:00,87.285,87.29,87.19,87.23,2227299999.0
2009-05-26 08:20:00,87.23,87.26,87.17,87.185,2129700000.0
2009-05-26 08:25:00,87.185,87.26,87.165,87.2,2787000000.0
2009-05-26 08:30:00,87.195,87.265,87.19,87.245,1806400000.0
2009-05-26 08:35:00,87.245,87.25,87.105,87.165,1951100000.0
2009-05-26 08:40:00,87.17,87.22,87.1,87.16,2739800000.0
2009-05-26 08:45:00,87.17,87.185,87.01,87.04,3157800000.0
2009-05-26 08:50:00,87.03,87.045,86.84,86.905,2895000000.0
2009-05-26 08:55:00,86.91,86.975,86.865,86.935,2498000000.0
2009-05-26 09:00:00,86.935,87.06,86.935,86.96,2836800000.0
2009-05-26 09:05:00,86.96,87.005,86.91,86.925,2305200000.0
2009-05-26 09:10:00,86.925,87.07,86.925,87.025,2447600000.0
2009-05-26 09:15:00,87.025,87.045,86.99,87.045,2119600000.0
2009-05-26 09:20:00,87.04,87.105,87.0,87.035,2544400000.0
2009-05-26 09:25:00,87.04,87.07,86.91,86.915,2417800000.0
2009-05-26 09:30:00,86.925,86.98,86.89,86.925,2031600000.0
2009-05-26 09:35:00,86.93,86.96,86.89,86.935,2075800000.0
2009-05-26 09:40:00,86.925,86.955,86.895,86.925,1415000000.0
2009-05-26 09:45:00,86.925,87.025,86.9,87.02,2053400000.0
2009-05-26 09:50:00,87.025,87.025,86.975,86.995,1405400000.0
2009-05-26 09:55:00,87.0,87.0,86.92,86.95,1578400000.0
2009-05-26 10:00:00,86.95,87.01,86.92,86.95,1341199999.0
2009-05-26 10:05:00,86.945,86.965,86.855,86.885,2172600000.0
2009-05-26 10:10:00,86.885,86.92,86.825,86.825,2379800000.0
2009-05-26 10:15:00,86.825,86.905,86.775,86.87,2147800001.0
2009-05-26 10:20:00,86.88,86.98,86.835,86.945,1946200000.0
2009-05-26 10:25:00,86.94,87.01,86.905,86.96,2235600000.0
2009-05-26 10:30:00,86.96,87.005,86.88,86.915,2550200000.0
2009-05-26 10:35:00,86.915,86.975,86.88,86.89,2009000000.0
2009-05-26 10:40:00,86.88,86.89,86.755,86.82,2360000001.0
2009-05-26 10:45:00,86.82,86.83,86.705,86.805,2373000001.0
2009-05-26 10:50:00,86.8,86.87,86.77,86.82,2443399999.0
2009-05-26 10:55:00,86.82,86.875,86.81,86.815,2084200000.0
2009-05-26 11:00:00,86.81,86.87,86.785,86.87,2083200000.0
2009-05-26 11:05:00,86.87,86.95,86.845,86.94,2703800000.0
2009-05-26 11:10:00,86.935,87.06,86.925,87.05,1979600001.0
2009-05-26 11:15:00,87.05,87.075,86.965,87.06,2594500000.0
2009-05-26 11:20:00,87.06,87.105,87.04,87.045,2063600000.0
2009-05-26 11:25:00,87.045,87.08,86.995,87.07,2086600000.0
2009-05-26 11:30:00,87.065,87.1,86.98,87.005,1943800000.0
2009-05-26 11:35:00,87.0,87.07,86.98,87.02,2128000000.0
2009-05-26 11:40:00,87.02,87.095,87.015,87.075,2349200000.0
2009-05-26 11:45:00,87.075,87.08,86.97,87.025,2306199999.0
2009-05-26 11:50:00,87.025,87.03,86.945,87.02,2530200000.0
2009-05-26 11:55:00,87.02,87.085,87.01,87.06,1643399999.0
2009-05-26 12:00:00,87.065,87.075,87.03,87.04,1510000000.0
2009-05-26 12:05:00,87.05,87.08,86.995,87.005,1316200000.0
2009-05-26 12:10:00,87.0,87.02,86.96,86.975,1444000000.0
2009-05-26 12:15:00,86.975,87.025,86.955,86.99,1425000000.0
2009-05-26 12:20:00,86.985,87.02,86.96,86.98,1996200000.0
2009-05-26 12:25:00,86.99,87.04,86.985,87.02,1790600000.0
2009-05-26 12:30:00,87.015,87.07,86.98,87.025,1360000000.0
2009-05-26 12:35:00,87.025,87.07,86.985,87.035,1551600000.0
2009-05-26 12:40:00,87.035,87.035,86.86,86.87,2626399999.0
2009-05-26 12:45:00,86.865,86.915,86.81,86.89,2080799999.0
2009-05-26 12:50:00,86.89,86.96,86.87,86.945,2330000000.0
2009-05-26 12:55:00,86.945,86.985,86.9,86.975,2118400000.0
2009-05-26 13:00:00,86.975,87.065,86.955,87.045,1571400000.0
2009-05-26 13:05:00,87.05,87.095,86.995,87.005,1929800000.0
2009-05-26 13:10:00,87.005,87.06,86.965,87.025,1602800000.0
2009-05-26 13:15:00,87.025,87.105,87.015,87.025,1727400000.0
2009-05-26 13:20:00,87.02,87.04,86.97,86.97,1294200000.0
2009-05-26 13:25:00,86.97,87.065,86.97,87.025,1959400001.0
2009-05-26 13:30:00,87.03,87.065,87.01,87.04,1318200000.0
2009-05-26 13:35:00,87.04,87.12,87.035,87.1,797800000.0
2009-05-26 13:40:00,87.1,87.16,87.07,87.15,1606200000.0
2009-05-26 13:45:00,87.15,87.235,87.15,87.2,2056200000.0
2009-05-26 13:50:00,87.2,87.22,87.16,87.18,1536200002.0
2009-05-26 13:55:00,87.185,87.245,87.175,87.22,2128000000.0
2009-05-26 14:00:00,87.215,87.275,87.215,87.24,2611200002.0
2009-05-26 14:05:00,87.24,87.265,87.19,87.21,2038200000.0
2009-05-26 14:10:00,87.21,87.23,87.155,87.18,1633600000.0
2009-05-26 14:15:00,87.18,87.21,87.135,87.145,1553000000.0
2009-05-26 14:20:00,87.155,87.2,87.135,87.19,1510000000.0
2009-05-26 14:25:00,87.185,87.215,87.12,87.145,1882200000.0
2009-05-26 14:30:00,87.145,87.17,87.125,87.13,1855000000.0
2009-05-26 14:35:00,87.125,87.165,87.105,87.135,1848800000.0
2009-05-26 14:40:00,87.145,87.165,87.095,87.105,1917400000.0
2009-05-26 14:45:00,87.11,87.15,87.07,87.085,1799800000.0
2009-05-26 14:50:00,87.085,87.085,87.0,87.075,2363200000.0
2009-05-26 14:55:00,87.08,87.1,87.015,87.06,2059800000.0
2009-05-26 15:00:00,87.055,87.06,86.975,86.975,2314400001.0
2009-05-26 15:05:00,86.975,87.025,86.93,87.0,2436800000.0
2009-05-26 15:10:00,86.995,87.005,86.96,86.98,1545700000.0
2009-05-26 15:15:00,86.995,87.01,86.925,86.925,1281000000.0
2009-05-26 15:20:00,86.915,86.95,86.9,86.91,1124800000.0
2009-05-26 15:25:00,86.91,86.97,86.9,86.94,1265200000.0
2009-05-26 15:30:00,86.935,87.045,86.93,87.02,1782800000.0
2009-05-26 15:35:00,87.02,87.065,86.99,87.06,1757199999.0
2009-05-26 15:40:00,87.055,87.165,87.045,87.115,1527400000.0
2009-05-26 15:45:00,87.11,87.16,87.065,87.09,1987800000.0
2009-05-26 15:50:00,87.09,87.145,87.035,87.035,2852600000.0
2009-05-26 15:55:00,87.035,87.205,87.035,87.2,1927400000.0
2009-05-26 16:00:00,87.205,87.48,87.195,87.46,3093200001.0
2009-05-26 16:05:00,87.455,87.485,87.335,87.355,2450099999.0
2009-05-26 16:10:00,87.355,87.545,87.345,87.54,2108000000.0
2009-05-26 16:15:00,87.54,87.615,87.49,87.58,2083800001.0
2009-05-26 16:20:00,87.575,87.575,87.455,87.515,2221200000.0
2009-05-26 16:25:00,87.515,87.525,87.445,87.465,1614800000.0
2009-05-26 16:30:00,87.465,87.5,87.39,87.4,834400000.0
2009-05-26 16:35:00,87.395,87.46,87.375,87.395,2234000000.0
2009-05-26 16:40:00,87.395,87.49,87.395,87.4,2024800000.0
2009-05-26 16:45:00,87.395,87.47,87.39,87.41,996600000.0
2009-05-26 16:50:00,87.41,87.51,87.41,87.45,1312600000.0
2009-05-26 16:55:00,87.45,87.47,87.405,87.45,2768600000.0
2009-05-26 17:00:00,87.445,87.495,87.4,87.455,1046900000.0
2009-05-26 17:05:00,87.455,87.505,87.42,87.42,1301000000.0
2009-05-26 17:10:00,87.425,87.505,87.415,87.47,1318600000.0
2009-05-26 17:15:00,87.465,87.5,87.41,87.5,1503000000.0
2009-05-26 17:20:00,87.5,87.575,87.485,87.555,1767200000.0
2009-05-26 17:25:00,87.555,87.59,87.53,87.56,1720400000.0
2009-05-26 17:30:00,87.56,87.64,87.555,87.56,1517600000.0
2009-05-26 17:35:00,87.565,87.61,87.55,87.585,1356200000.0
2009-05-26 17:40:00,87.585,87.67,87.585,87.655,1119200000.0
2009-05-26 17:45:00,87.66,87.67,87.625,87.64,1366000000.0
2009-05-26 17:50:00,87.645,87.665,87.565,87.575,2063000000.0
2009-05-26 17:55:00,87.57,87.605,87.49,87.495,1614000000.0
2009-05-26 18:00:00,87.495,87.57,87.465,87.555,1577600000.0
2009-05-26 18:05:00,87.555,87.57,87.49,87.515,1272600000.0
2009-05-26 18:10:00,87.52,87.54,87.49,87.495,625600000.0
2009-05-26 18:15:00,87.505,87.52,87.48,87.51,520400000.0
2009-05-26 18:20:00,87.52,87.59,87.515,87.545,1004000000.0
2009-05-26 18:25:00,87.55,87.585,87.51,87.515,1029200000.0
2009-05-26 18:30:00,87.515,87.515,87.465,87.485,1142400000.0
2009-05-26 18:35:00,87.475,87.515,87.43,87.495,1092600000.0
2009-05-26 18:40:00,87.495,87.52,87.45,87.46,838000000.0
2009-05-26 18:45:00,87.455,87.475,87.45,87.465,801200000.0
2009-05-26 18:50:00,87.48,87.54,87.46,87.53,690200000.0
2009-05-26 18:55:00,87.53,87.545,87.455,87.535,1335000000.0
2009-05-26 19:00:00,87.535,87.555,87.46,87.545,1760000000.0
2009-05-26 19:05:00,87.57,87.605,87.535,87.545,1242800000.0
2009-05-26 19:10:00,87.545,87.545,87.465,87.465,1205400000.0
2009-05-26 19:15:00,87.465,87.575,87.465,87.545,934800000.0
2009-05-26 19:20:00,87.55,87.565,87.485,87.5,1364600000.0
2009-05-26 19:25:00,87.5,87.55,87.485,87.525,922200000.0
2009-05-26 19:30:00,87.525,87.56,87.5,87.545,1373400000.0
2009-05-26 19:35:00,87.535,87.56,87.515,87.555,738000000.0
2009-05-26 19:40:00,87.555,87.585,87.53,87.545,1159800000.0
2009-05-26 19:45:00,87.545,87.685,87.545,87.66,1456400000.0
2009-05-26 19:50:00,87.665,87.67,87.59,87.6,1388400001.0
2009-05-26 19:55:00,87.595,87.655,87.59,87.645,1171400000.0
2009-05-26 20:00:00,87.64,87.685,87.64,87.67,1703600000.0
2009-05-26 20:05:00,87.67,87.7,87.645,87.65,1379000000.0
2009-05-26 20:10:00,87.65,87.66,87.56,87.575,1475000000.0
2009-05-26 20:15:00,87.585,87.675,87.58,87.645,774000000.0
2009-05-26 20:20:00,87.635,87.64,87.515,87.555,1285800001.0
2009-05-26 20:25:00,87.555,87.57,87.545,87.555,919000000.0
2009-05-26 20:30:00,87.555,87.625,87.545,87.62,1227600000.0
2009-05-26 20:35:00,87.62,87.63,87.595,87.615,884600000.0
2009-05-26 20:40:00,87.615,87.675,87.605,87.655,1124000000.0
2009-05-26 20:45:00,87.645,87.655,87.595,87.595,631000000.0
2009-05-26 20:50:00,87.595,87.625,87.56,87.58,929600000.0
2009-05-26 20:55:00,87.58,87.615,87.565,87.59,1189000001.0
2009-05-26 21:00:00,87.595,87.615,87.555,87.585,802000000.0
2009-05-26 21:05:00,87.59,87.6,87.535,87.57,894200000.0
2009-05-26 21:10:00,87.57,87.62,87.57,87.61,702200000.0
2009-05-26 21:15:00,87.605,87.605,87.55,87.565,948200000.0
2009-05-26 21:20:00,87.57,87.58,87.525,87.545,999400000.0
2009-05-26 21:25:00,87.545,87.59,87.53,87.565,543400000.0
2009-05-26 21:30:00,87.57,87.64,87.54,87.6,955400000.0
2009-05-26 21:35:00,87.605,87.635,87.575,87.62,922000000.0
2009-05-26 21:40:00,87.61,87.63,87.565,87.595,1111400000.0
2009-05-26 21:45:00,87.595,87.6,87.55,87.56,1276000000.0
2009-05-26 21:50:00,87.565,87.585,87.55,87.585,745600000.0
2009-05-26 21:55:00,87.575,87.59,87.555,87.56,1263400000.0
2009-05-26 22:00:00,87.57,87.62,87.56,87.615,1068800000.0
2009-05-26 22:05:00,87.605,87.64,87.59,87.615,747600000.0
2009-05-26 22:10:00,87.615,87.635,87.605,87.625,390200000.0
2009-05-26 22:15:00,87.62,87.635,87.597,87.605,204400000.0
2009-05-26 22:20:00,87.61,87.63,87.57,87.58,411200000.0
2009-05-26 22:25:00,87.58,87.61,87.56,87.565,424000000.0
2009-05-26 22:30:00,87.565,87.595,87.55,87.585,439200000.0
2009-05-26 22:35:00,87.585,87.6,87.57,87.575,306200000.0
2009-05-26 22:40:00,87.575,87.575,87.54,87.565,331800000.0
2009-05-26 22:45:00,87.54,87.585,87.53,87.585,304600000.0
2009-05-26 22:50:00,87.585,87.615,87.55,87.565,625200001.0
2009-05-26 22:55:00,87.565,87.675,87.55,87.65,720000000.0
2009-05-26 23:00:00,87.635,87.665,87.506,87.59,335600000.0
2009-05-26 23:05:00,87.6,87.635,87.57,87.595,200200000.0
2009-05-26 23:10:00,87.595,87.595,87.59,87.595,52600000.0
2009-05-26 23:15:00,87.595,87.63,87.585,87.62,252600000.0
2009-05-26 23:20:00,87.62,87.64,87.61,87.635,277800000.0
2009-05-26 23:25:00,87.645,87.665,87.62,87.665,102800000.0
2009-05-26 23:30:00,87.665,87.67,87.615,87.63,180800000.0
2009-05-26 23:35:00,87.63,87.645,87.625,87.635,198000000.0
2009-05-26 23:40:00,87.63,87.645,87.615,87.635,195800000.0
2009-05-26 23:45:00,87.635,87.655,87.55,87.585,435400000.0
2009-05-26 23:50:00,87.585,87.585,87.535,87.555,213600000.0
2009-05-26 23:55:00,87.555,87.595,87.555,87.565,171000000.0
2009-05-27 00:00:00,87.575,87.635,87.565,87.605,600000000.0
2009-05-27 00:05:00,87.605,87.64,87.585,87.61,285200000.0
2009-05-27 00:10:00,87.6,87.64,87.58,87.62,360600000.0
2009-05-27 00:15:00,87.615,87.615,87.585,87.59,43800000.0
2009-05-27 00:20:00,87.59,87.655,87.585,87.645,132200000.0
2009-05-27 00:25:00,87.63,87.63,87.615,87.625,122400000.0
2009-05-27 00:30:00,87.625,87.66,87.625,87.655,143600000.0
2009-05-27 00:35:00,87.655,87.685,87.645,87.665,240000000.0
2009-05-27 00:40:00,87.665,87.69,87.665,87.68,206000000.0
2009-05-27 00:45:00,87.68,87.715,87.675,87.715,178800000.0
2009-05-27 00:50:00,87.73,87.745,87.7,87.735,362600000.0
2009-05-27 00:55:00,87.74,87.74,87.7,87.715,229600000.0
2009-05-27 01:00:00,87.72,87.75,87.715,87.74,290800000.0
2009-05-27 01:05:00,87.745,87.88,87.735,87.86,1098000000.0
2009-05-27 01:10:00,87.86,87.875,87.825,87.84,424000000.0
2009-05-27 01:15:00,87.84,87.885,87.84,87.86,339400000.0
2009-05-27 01:20:00,87.86,87.965,87.86,87.94,777600000.0
2009-05-27 01:25:00,87.945,87.965,87.885,87.905,813600000.0
2009-05-27 01:30:00,87.905,87.985,87.905,87.96,751600000.0
2009-05-27 01:35:00,87.965,87.985,87.915,87.93,739200000.0
2009-05-27 01:40:00,87.925,87.98,87.925,87.955,675200000.0
2009-05-27 01:45:00,87.955,87.965,87.91,87.95,806600000.0
2009-05-27 01:50:00,87.94,87.95,87.885,87.915,842400000.0
2009-05-27 01:55:00,87.91,87.94,87.845,87.865,973000000.0
2009-05-27 02:00:00,87.87,87.88,87.79,87.81,1034600000.0
2009-05-27 02:05:00,87.81,87.83,87.78,87.83,768000000.0
2009-05-27 02:10:00,87.83,87.91,87.815,87.885,998400000.0
2009-05-27 02:15:00,87.885,87.915,87.855,87.875,1061800000.0
2009-05-27 02:20:00,87.875,87.88,87.795,87.825,1530200000.0
2009-05-27 02:25:00,87.825,87.845,87.775,87.8,782600000.0
2009-05-27 02:30:00,87.8,87.86,87.8,87.85,637400000.0
2009-05-27 02:35:00,87.85,87.855,87.77,87.77,594200000.0
2009-05-27 02:40:00,87.775,87.825,87.73,87.745,1313600000.0
2009-05-27 02:45:00,87.745,87.78,87.685,87.695,1065800000.0
2009-05-27 02:50:00,87.695,87.73,87.655,87.71,1492000000.0
2009-05-27 02:55:00,87.715,87.735,87.675,87.71,1150800000.0
2009-05-27 03:00:00,87.705,87.805,87.705,87.76,1308000000.0
2009-05-27 03:05:00,87.765,87.8,87.71,87.73,1467600000.0
2009-05-27 03:10:00,87.73,87.76,87.695,87.73,1165800000.0
2009-05-27 03:15:00,87.735,87.765,87.705,87.715,1016800000.0
2009-05-27 03:20:00,87.715,87.735,87.675,87.705,1216400000.0
2009-05-27 03:25:00,87.705,87.795,87.705,87.75,944600000.0
2009-05-27 03:30:00,87.76,87.88,87.755,87.84,1317000000.0
2009-05-27 03:35:00,87.84,87.92,87.835,87.86,1410000000.0
2009-05-27 03:40:00,87.855,87.9,87.765,87.82,1153000000.0
2009-05-27 03:45:00,87.81,87.83,87.775,87.785,1049800000.0
2009-05-27 03:50:00,87.785,87.84,87.775,87.84,345800000.0
2009-05-27 03:55:00,87.85,87.87,87.825,87.84,771200000.0
2009-05-27 04:00:00,87.825,87.875,87.8,87.85,1129400000.0
2009-05-27 04:05:00,87.85,87.87,87.83,87.83,657000000.0
2009-05-27 04:10:00,87.83,87.88,87.83,87.86,1175400000.0
2009-05-27 04:15:00,87.865,87.87,87.795,87.825,804800000.0
2009-05-27 04:20:00,87.82,87.82,87.705,87.715,857400000.0
2009-05-27 04:25:00,87.71,87.735,87.675,87.69,978600000.0
2009-05-27 04:30:00,87.695,87.725,87.685,87.695,375800000.0
2009-05-27 04:35:00,87.69,87.735,87.655,87.715,816600000.0
2009-05-27 04:40:00,87.715,87.755,87.7,87.73,934800000.0
2009-05-27 04:45:00,87.73,87.77,87.725,87.76,939200000.0
2009-05-27 04:50:00,87.755,87.765,87.71,87.725,841000000.0
2009-05-27 04:55:00,87.73,87.81,87.715,87.775,630400000.0
2009-05-27 05:00:00,87.775,87.805,87.735,87.795,829000000.0
2009-05-27 05:05:00,87.79,87.825,87.775,87.825,1306200000.0
2009-05-27 05:10:00,87.82,87.875,87.81,87.865,575400000.0
2009-05-27 05:15:00,87.865,87.875,87.8,87.845,1113000000.0
2009-05-27 05:20:00,87.845,87.87,87.825,87.86,953000000.0
2009-05-27 05:25:00,87.855,87.93,87.845,87.915,688800000.0
2009-05-27 05:30:00,87.92,87.935,87.88,87.895,672600000.0
2009-05-27 05:35:00,87.895,87.905,87.855,87.9,926200000.0
2009-05-27 05:40:00,87.905,87.97,87.9,87.95,712400000.0
2009-05-27 05:45:00,87.95,87.995,87.93,87.975,931600000.0
2009-05-27 05:50:00,87.975,88.005,87.905,87.905,523200000.0
2009-05-27 05:55:00,87.915,87.96,87.89,87.905,552200000.0
2009-05-27 06:00:00,87.905,87.955,87.875,87.885,759800000.0
2009-05-27 06:05:00,87.885,87.915,87.815,87.9,1266200000.0
2009-05-27 06:10:00,87.9,87.93,87.855,87.875,1890200000.0
2009-05-27 06:15:00,87.875,87.92,87.865,87.895,1147400000.0
2009-05-27 06:20:00,87.89,87.9,87.84,87.85,849600000.0
2009-05-27 06:25:00,87.845,87.87,87.82,87.865,1036000000.0
2009-05-27 06:30:00,87.87,87.87,87.81,87.83,687800000.0
2009-05-27 06:35:00,87.825,87.885,87.825,87.88,308000000.0
2009-05-27 06:40:00,87.875,87.895,87.855,87.875,335000000.0
2009-05-27 06:45:00,87.87,87.89,87.825,87.85,658200000.0
2009-05-27 06:50:00,87.855,87.885,87.82,87.885,544200000.0
2009-05-27 06:55:00,87.88,87.92,87.88,87.905,870600000.0
2009-05-27 07:00:00,87.9,87.905,87.86,87.9,1206800000.0
2009-05-27 07:05:00,87.9,87.905,87.87,87.88,635800000.0
2009-05-27 07:10:00,87.88,87.905,87.85,87.87,753800000.0
2009-05-27 07:15:00,87.87,87.895,87.82,87.84,909000000.0
2009-05-27 07:20:00,87.84,87.865,87.795,87.805,621800000.0
2009-05-27 07:25:00,87.805,87.85,87.795,87.815,925600000.0
2009-05-27 07:30:00,87.81,87.825,87.755,87.78,1361200000.0
2009-05-27 07:35:00,87.78,87.825,87.765,87.81,1768200000.0
2009-05-27 07:40:00,87.815,87.87,87.795,87.865,1580600000.0
2009-05-27 07:45:00,87.865,87.88,87.835,87.87,1662600000.0
2009-05-27 07:50:00,87.87,87.87,87.755,87.765,916400000.0
2009-05-27 07:55:00,87.755,87.765,87.7,87.735,1672200000.0
2009-05-27 08:00:00,87.73,87.78,87.7,87.76,1588200000.0
2009-05-27 08:05:00,87.755,87.77,87.665,87.675,1956000000.0
2009-05-27 08:10:00,87.67,87.705,87.615,87.645,1630000000.0
2009-05-27 08:15:00,87.635,87.665,87.565,87.64,1551200000.0
2009-05-27 08:20:00,87.645,87.665,87.565,87.57,1426400000.0
2009-05-27 08:25:00,87.57,87.58,87.485,87.505,1445200000.0
2009-05-27 08:30:00,87.495,87.575,87.495,87.575,1993000000.0
2009-05-27 08:35:00,87.57,87.62,87.54,87.605,2304800000.0
2009-05-27 08:40:00,87.605,87.65,87.595,87.635,1541200000.0
2009-05-27 08:45:00,87.655,87.69,87.615,87.63,1492300003.0
2009-05-27 08:50:00,87.63,87.63,87.485,87.53,2001400001.0
2009-05-27 08:55:00,87.535,87.56,87.455,87.54,2335000000.0
2009-05-27 09:00:00,87.54,87.66,87.525,87.635,2249200000.0
2009-05-27 09:05:00,87.635,87.745,87.585,87.73,1893800000.0
2009-05-27 09:10:00,87.73,87.77,87.67,87.74,2479400000.0
2009-05-27 09:15:00,87.74,87.9,87.73,87.865,2454600000.0
2009-05-27 09:20:00,87.865,87.875,87.79,87.805,1586800000.0
2009-05-27 09:25:00,87.805,87.81,87.745,87.765,1918400001.0
2009-05-27 09:30:00,87.765,87.895,87.765,87.855,2293400000.0
2009-05-27 09:35:00,87.855,87.865,87.785,87.785,1734000000.0
2009-05-27 09:40:00,87.79,87.83,87.785,87.82,1213000000.0
2009-05-27 09:45:00,87.82,87.9,87.81,87.88,1939200000.0
2009-05-27 09:50:00,87.88,87.91,87.8,87.825,2292100000.0
2009-05-27 09:55:00,87.825,87.87,87.785,87.86,1886400000.0
2009-05-27 10:00:00,87.86,87.885,87.785,87.855,2351200000.0
2009-05-27 10:05:00,87.855,87.97,87.83,87.955,1975200000.0
2009-05-27 10:10:00,87.955,87.99,87.865,87.955,2342000000.0
2009-05-27 10:15:00,87.96,87.96,87.855,87.925,1357400000.0
2009-05-27 10:20:00,87.885,87.935,87.865,87.925,1420800000.0
2009-05-27 10:25:00,87.925,87.965,87.895,87.895,1565600000.0
2009-05-27 10:30:00,87.895,87.93,87.875,87.92,1648800000.0
2009-05-27 10:35:00,87.92,87.935,87.875,87.895,1353200000.0
2009-05-27 10:40:00,87.9,87.945,87.87,87.88,1715000000.0
2009-05-27 10:45:00,87.88,87.97,87.88,87.965,1247600000.0
2009-05-27 10:50:00,87.965,88.025,87.945,88.015,1434800000.0
2009-05-27 10:55:00,88.01,88.07,87.995,88.02,1983000000.0
2009-05-27 11:00:00,88.02,88.02,87.91,87.925,2416800000.0
2009-05-27 11:05:00,87.93,87.945,87.885,87.925,1979800000.0
2009-05-27 11:10:00,87.925,87.95,87.905,87.92,1821400000.0
2009-05-27 11:15:00,87.915,87.98,87.885,87.915,1312800000.0
2009-05-27 11:20:00,87.915,87.95,87.87,87.875,1783000000.0
2009-05-27 11:25:00,87.875,87.99,87.87,87.95,1665800000.0
2009-05-27 11:30:00,87.945,87.96,87.88,87.92,1775600000.0
2009-05-27 11:35:00,87.92,87.955,87.9,87.91,1580600000.0
2009-05-27 11:40:00,87.91,87.96,87.91,87.915,2096200000.0
2009-05-27 11:45:00,87.91,87.925,87.875,87.88,2662000000.0
2009-05-27 11:50:00,87.885,87.895,87.84,87.85,1871000000.0
2009-05-27 11:55:00,87.85,87.87,87.765,87.765,2036799999.0
2009-05-27 12:00:00,87.765,87.81,87.755,87.76,2150000000.0
2009-05-27 12:05:00,87.755,87.805,87.71,87.73,2041600000.0
2009-05-27 12:10:00,87.735,87.745,87.71,87.73,2017400000.0
2009-05-27 12:15:00,87.73,87.735,87.65,87.665,1954800000.0
2009-05-27 12:20:00,87.67,87.71,87.58,87.645,2155800000.0
2009-05-27 12:25:00,87.65,87.725,87.59,87.72,1925700000.0
2009-05-27 12:30:00,87.715,87.75,87.675,87.705,2085400000.0
2009-05-27 12:35:00,87.7,87.74,87.68,87.73,1570600000.0
2009-05-27 12:40:00,87.73,87.765,87.69,87.69,1403200000.0
2009-05-27 12:45:00,87.69,87.77,87.68,87.75,1250600000.0
2009-05-27 12:50:00,87.755,87.78,87.72,87.745,1415400000.0
2009-05-27 12:55:00,87.745,87.795,87.715,87.715,1482599999.0
2009-05-27 13:00:00,87.72,87.75,87.69,87.715,1436600000.0
2009-05-27 13:05:00,87.715,87.74,87.66,87.66,1710800000.0
2009-05-27 13:10:00,87.65,87.715,87.62,87.65,1966200000.0
2009-05-27 13:15:00,87.65,87.67,87.55,87.605,2103800000.0
2009-05-27 13:20:00,87.605,87.655,87.555,87.555,2077400000.0
2009-05-27 13:25:00,87.565,87.635,87.55,87.595,1696800000.0
2009-05-27 13:30:00,87.6,87.66,87.575,87.615,1939200000.0
2009-05-27 13:35:00,87.61,87.62,87.49,87.5,1460800000.0
2009-05-27 13:40:00,87.5,87.615,87.48,87.56,2124400000.0
2009-05-27 13:45:00,87.565,87.63,87.545,87.58,1465800000.0
2009-05-27 13:50:00,87.58,87.595,87.525,87.545,1158800000.0
2009-05-27 13:55:00,87.545,87.555,87.425,87.475,1489900000.0
2009-05-27 14:00:00,87.475,87.51,87.42,87.475,1918600000.0
2009-05-27 14:05:00,87.48,87.525,87.42,87.505,1557000000.0
2009-05-27 14:10:00,87.51,87.53,87.48,87.525,1828200000.0
2009-05-27 14:15:00,87.53,87.56,87.475,87.55,1766800000.0
2009-05-27 14:20:00,87.55,87.59,87.52,87.525,1187200000.0
2009-05-27 14:25:00,87.525,87.615,87.505,87.595,1605400000.0
2009-05-27 14:30:00,87.595,87.67,87.575,87.625,1338600000.0
2009-05-27 14:35:00,87.63,87.67,87.555,87.575,1656200000.0
2009-05-27 14:40:00,87.575,87.615,87.48,87.615,1737600000.0
2009-05-27 14:45:00,87.615,87.685,87.59,87.675,1946800000.0
2009-05-27 14:50:00,87.68,87.74,87.615,87.625,2164800000.0
2009-05-27 14:55:00,87.625,87.655,87.585,87.635,1230800000.0
2009-05-27 15:00:00,87.63,87.635,87.59,87.615,1337400000.0
2009-05-27 15:05:00,87.61,87.62,87.51,87.575,1357200000.0
2009-05-27 15:10:00,87.575,87.59,87.54,87.575,1493600000.0
2009-05-27 15:15:00,87.57,87.645,87.545,87.64,1223400000.0
2009-05-27 15:20:00,87.635,87.71,87.57,87.59,1718400000.0
2009-05-27 15:25:00,87.59,87.685,87.495,87.675,1742400000.0
2009-05-27 15:30:00,87.68,87.68,87.56,87.565,1883200000.0
2009-05-27 15:35:00,87.565,87.58,87.515,87.54,2211000000.0
2009-05-27 15:40:00,87.54,87.57,87.46,87.535,1949600000.0
2009-05-27 15:45:00,87.535,87.575,87.47,87.55,1954400000.0
2009-05-27 15:50:00,87.55,87.595,87.53,87.53,1457200000.0
2009-05-27 15:55:00,87.53,87.67,87.53,87.64,1563400000.0
2009-05-27 16:00:00,87.64,87.7,87.405,87.41,2727400000.0
2009-05-27 16:05:00,87.41,87.505,87.35,87.455,1871800001.0
2009-05-27 16:10:00,87.455,87.53,87.42,87.465,1698000000.0
2009-05-27 16:15:00,87.465,87.545,87.43,87.47,2425600000.0
2009-05-27 16:20:00,87.47,87.51,87.375,87.51,2145600000.0
2009-05-27 16:25:00,87.505,87.55,87.465,87.5,2193200000.0
2009-05-27 16:30:00,87.5,87.52,87.42,87.5,2320399999.0
2009-05-27 16:35:00,87.495,87.56,87.45,87.525,1495400001.0
2009-05-27 16:40:00,87.53,87.555,87.43,87.435,1206800000.0
2009-05-27 16:45:00,87.43,87.5,87.425,87.45,2283800000.0
2009-05-27 16:50:00,87.45,87.575,87.435,87.55,1980000000.0
2009-05-27 16:55:00,87.58,87.625,87.55,87.585,2336400000.0
2009-05-27 17:00:00,87.585,87.59,87.39,87.415,2218800000.0
2009-05-27 17:05:00,87.415,87.51,87.38,87.5,2658800000.0
2009-05-27 17:10:00,87.5,87.53,87.44,87.52,2243500000.0
2009-05-27 17:15:00,87.515,87.52,87.42,87.45,1294800000.0
2009-05-27 17:20:00,87.45,87.54,87.415,87.51,1886600000.0
2009-05-27 17:25:00,87.515,87.6,87.495,87.505,1183800000.0
2009-05-27 17:30:00,87.505,87.565,87.475,87.545,986400000.0
2009-05-27 17:35:00,87.545,87.61,87.545,87.565,1677799998.0
2009-05-27 17:40:00,87.56,87.575,87.47,87.515,2121800000.0
2009-05-27 17:45:00,87.515,87.525,87.445,87.48,1428000000.0
2009-05-27 17:50:00,87.48,87.595,87.36,87.38,1724400000.0
2009-05-27 17:55:00,87.38,87.46,87.345,87.455,1814600000.0
2009-05-27 18:00:00,87.455,87.565,87.455,87.535,1913000002.0
2009-05-27 18:05:00,87.535,87.585,87.515,87.555,1700000000.0
2009-05-27 18:10:00,87.555,87.585,87.53,87.555,870200000.0
2009-05-27 18:15:00,87.565,87.605,87.52,87.6,1500600000.0
2009-05-27 18:20:00,87.595,87.615,87.57,87.6,829000000.0
2009-05-27 18:25:00,87.6,87.625,87.57,87.585,1408800000.0
2009-05-27 18:30:00,87.585,87.61,87.525,87.545,1105800000.0
2009-05-27 18:35:00,87.535,87.59,87.48,87.5,1781400000.0
2009-05-27 18:40:00,87.505,87.505,87.44,87.465,1013200000.0
2009-05-27 18:45:00,87.465,87.515,87.45,87.5,1151600000.0
2009-05-27 18:50:00,87.5,87.56,87.485,87.485,1102400000.0
2009-05-27 18:55:00,87.485,87.49,87.415,87.435,1370600000.0
2009-05-27 19:00:00,87.43,87.535,87.42,87.475,1693400000.0
2009-05-27 19:05:00,87.475,87.515,87.44,87.45,1407800000.0
2009-05-27 19:10:00,87.45,87.475,87.425,87.47,1079400000.0
2009-05-27 19:15:00,87.475,87.585,87.46,87.535,1418800000.0
2009-05-27 19:20:00,87.525,87.57,87.51,87.56,830400000.0
2009-05-27 19:25:00,87.555,87.555,87.515,87.525,454600000.0
2009-05-27 19:30:00,87.525,87.545,87.455,87.455,566400000.0
2009-05-27 19:35:00,87.455,87.465,87.34,87.43,974600000.0
2009-05-27 19:40:00,87.425,87.47,87.38,87.46,506400000.0
2009-05-27 19:45:00,87.45,87.5,87.42,87.42,727200000.0
2009-05-27 19:50:00,87.415,87.53,87.4,87.51,979400000.0
2009-05-27 19:55:00,87.505,87.625,87.46,87.595,1045300000.0
2009-05-27 20:00:00,87.595,87.615,87.535,87.535,1614200000.0
2009-05-27 20:05:00,87.535,87.59,87.505,87.565,2117200000.0
2009-05-27 20:10:00,87.565,87.645,87.56,87.63,2170800000.0
2009-05-27 20:15:00,87.62,87.7,87.59,87.7,1434000000.0
2009-05-27 20:20:00,87.7,87.71,87.62,87.705,1896200000.0
2009-05-27 20:25:00,87.705,87.71,87.65,87.705,1421800000.0
2009-05-27 20:30:00,87.705,87.705,87.65,87.665,959400000.0
2009-05-27 20:35:00,87.67,87.71,87.67,87.705,642400000.0
2009-05-27 20:40:00,87.71,87.755,87.69,87.755,498000000.0
2009-05-27 20:45:00,87.75,87.75,87.695,87.75,1414200000.0
2009-05-27 20:50:00,87.745,87.745,87.655,87.66,910600000.0
2009-05-27 20:55:00,87.665,87.665,87.555,87.56,1216200000.0
2009-05-27 21:00:00,87.565,87.6,87.565,87.6,699800000.0
2009-05-27 21:05:00,87.595,87.61,87.58,87.58,543000000.0
2009-05-27 21:10:00,87.585,87.635,87.565,87.635,610200000.0
2009-05-27 21:15:00,87.635,87.64,87.585,87.605,555200000.0
2009-05-27 21:20:00,87.6,87.6,87.5,87.51,560600000.0
2009-05-27 21:25:00,87.515,87.52,87.415,87.44,805400000.0
2009-05-27 21:30:00,87.44,87.45,87.405,87.43,740000000.0
2009-05-27 21:35:00,87.425,87.45,87.395,87.405,692600000.0
2009-05-27 21:40:00,87.415,87.55,87.405,87.54,519600000.0
2009-05-27 21:45:00,87.55,87.57,87.515,87.515,482600000.0
2009-05-27 21:50:00,87.52,87.55,87.515,87.525,540000000.0
2009-05-27 21:55:00,87.525,87.545,87.495,87.53,821400000.0
2009-05-27 22:00:00,87.53,87.53,87.4,87.47,1302200000.0
2009-05-27 22:05:00,87.47,87.485,87.44,87.44,286800000.0
2009-05-27 22:10:00,87.445,87.475,87.43,87.43,439200000.0
2009-05-27 22:15:00,87.435,87.44,87.42,87.43,348600000.0
2009-05-27 22:20:00,87.435,87.44,87.405,87.41,478000000.0
2009-05-27 22:25:00,87.415,87.445,87.38,87.4,766200000.0
2009-05-27 22:30:00,87.395,87.395,87.325,87.365,973700000.0
2009-05-27 22:35:00,87.37,87.425,87.365,87.405,534000000.0
2009-05-27 22:40:00,87.405,87.445,87.395,87.44,487200000.0
2009-05-27 22:45:00,87.44,87.5,87.435,87.465,570400000.0
2009-05-27 22:50:00,87.465,87.485,87.45,87.465,332800000.0
2009-05-27 22:55:00,87.465,87.465,87.14,87.19,1061600000.0
2009-05-27 23:00:00,87.185,87.255,87.105,87.155,504200000.0
2009-05-27 23:05:00,87.145,87.215,87.125,87.21,378000000.0
2009-05-27 23:10:00,87.21,87.215,87.11,87.18,310800000.0
2009-05-27 23:15:00,87.185,87.245,87.16,87.185,144600000.0
2009-05-27 23:20:00,87.185,87.215,87.125,87.145,316000000.0
2009-05-27 23:25:00,87.15,87.2,87.145,87.19,266800000.0
2009-05-27 23:30:00,87.195,87.24,87.13,87.14,379400000.0
2009-05-27 23:35:00,87.14,87.145,87.095,87.115,161000000.0
2009-05-27 23:40:00,87.115,87.19,87.11,87.185,214800000.0
2009-05-27 23:45:00,87.185,87.195,87.12,87.18,131800000.0
2009-05-27 23:50:00,87.18,87.215,87.14,87.19,167600000.0
2009-05-27 23:55:00,87.185,87.225,87.165,87.225,146400000.0
2009-05-28 00:00:00,87.225,87.225,87.17,87.18,238800000.0
2009-05-28 00:05:00,87.175,87.24,87.145,87.175,315000000.0
2009-05-28 00:10:00,87.18,87.24,87.16,87.235,353600000.0
2009-05-28 00:15:00,87.235,87.24,87.21,87.23,224600000.0
2009-05-28 00:20:00,87.23,87.3,87.225,87.285,283600000.0
2009-05-28 00:25:00,87.285,87.285,87.24,87.265,403600000.0
2009-05-28 00:30:00,87.265,87.3,87.255,87.255,573400000.0
2009-05-28 00:35:00,87.24,87.285,87.24,87.26,224000000.0
2009-05-28 00:40:00,87.26,87.35,87.25,87.33,548600000.0
2009-05-28 00:45:00,87.33,87.39,87.33,87.375,752800000.0
2009-05-28 00:50:00,87.385,87.39,87.31,87.325,459800000.0
2009-05-28 00:55:00,87.325,87.36,87.235,87.295,581600000.0
2009-05-28 01:00:00,87.285,87.345,87.285,87.325,588800000.0
2009-05-28 01:05:00,87.325,87.345,87.325,87.335,108200000.0
2009-05-28 01:10:00,87.33,87.35,87.33,87.35,112600000.0
2009-05-28 01:15:00,87.35,87.395,87.345,87.37,412600000.0
2009-05-28 01:20:00,87.37,87.405,87.37,87.375,278200000.0
2009-05-28 01:25:00,87.38,87.4,87.375,87.385,333400000.0
2009-05-28 01:30:00,87.39,87.41,87.375,87.395,515800000.0
2009-05-28 01:35:00,87.4,87.425,87.375,87.41,811400000.0
2009-05-28 01:40:00,87.41,87.49,87.39,87.455,768400000.0
2009-05-28 01:45:00,87.455,87.49,87.43,87.49,1405500000.0
2009-05-28 01:50:00,87.49,87.585,87.48,87.525,822200000.0
2009-05-28 01:55:00,87.52,87.52,87.455,87.47,590400000.0
2009-05-28 02:00:00,87.465,87.485,87.415,87.45,806800000.0
2009-05-28 02:05:00,87.45,87.46,87.4,87.41,1001200000.0
2009-05-28 02:10:00,87.41,87.43,87.355,87.425,1270200000.0
2009-05-28 02:15:00,87.425,87.445,87.355,87.38,1278800000.0
2009-05-28 02:20:00,87.38,87.58,87.36,87.58,1383000000.0
2009-05-28 02:25:00,87.58,87.62,87.515,87.59,2036800003.0
2009-05-28 02:30:00,87.59,87.675,87.57,87.655,1247200000.0
2009-05-28 02:35:00,87.64,87.67,87.605,87.64,1374800000.0
2009-05-28 02:40:00,87.635,87.69,87.6,87.65,874200000.0
2009-05-28 02:45:00,87.65,87.715,87.65,87.66,949200000.0
2009-05-28 02:50:00,87.68,87.785,87.65,87.775,1535600000.0
2009-05-28 02:55:00,87.775,87.835,87.72,87.755,1806200000.0
2009-05-28 03:00:00,87.76,87.78,87.695,87.715,1518400000.0
2009-05-28 03:05:00,87.715,87.75,87.68,87.725,899000000.0
2009-05-28 03:10:00,87.725,87.755,87.655,87.7,1059000000.0
2009-05-28 03:15:00,87.705,87.725,87.655,87.7,1739400000.0
2009-05-28 03:20:00,87.705,87.745,87.66,87.715,1031000000.0
2009-05-28 03:25:00,87.715,87.76,87.695,87.745,1019800000.0
2009-05-28 03:30:00,87.73,87.74,87.67,87.69,846600000.0
2009-05-28 03:35:00,87.685,87.765,87.685,87.75,1491000000.0
2009-05-28 03:40:00,87.755,87.845,87.755,87.815,1356000000.0
2009-05-28 03:45:00,87.815,87.815,87.73,87.81,1365000000.0
2009-05-28 03:50:00,87.81,87.855,87.795,87.855,1369600000.0
2009-05-28 03:55:00,87.86,87.875,87.77,87.785,880800000.0
2009-05-28 04:00:00,87.785,87.815,87.745,87.8,983200000.0
2009-05-28 04:05:00,87.795,87.81,87.785,87.8,942800000.0
2009-05-28 04:10:00,87.8,87.815,87.755,87.805,1175400000.0
2009-05-28 04:15:00,87.805,87.82,87.77,87.81,855800000.0
2009-05-28 04:20:00,87.82,87.94,87.805,87.87,1494000000.0
2009-05-28 04:25:00,87.87,87.89,87.815,87.845,1210800000.0
2009-05-28 04:30:00,87.845,87.875,87.83,87.845,1620800000.0
2009-05-28 04:35:00,87.84,87.895,87.79,87.8,871600000.0
2009-05-28 04:40:00,87.8,87.87,87.795,87.83,1219400000.0
2009-05-28 04:45:00,87.82,87.835,87.8,87.825,551000000.0
2009-05-28 04:50:00,87.825,87.87,87.815,87.84,601000000.0
2009-05-28 04:55:00,87.835,87.885,87.815,87.83,999600000.0
2009-05-28 05:00:00,87.83,87.835,87.765,87.805,1181600000.0
2009-05-28 05:05:00,87.81,87.81,87.74,87.755,1327200000.0
2009-05-28 05:10:00,87.755,87.76,87.71,87.73,1204400000.0
2009-05-28 05:15:00,87.745,87.785,87.71,87.765,1501000000.0
2009-05-28 05:20:00,87.765,87.78,87.745,87.75,1512000000.0
2009-05-28 05:25:00,87.76,87.775,87.73,87.775,930600000.0
2009-05-28 05:30:00,87.775,87.79,87.75,87.76,914000000.0
2009-05-28 05:35:00,87.75,87.82,87.745,87.82,1346800000.0
2009-05-28 05:40:00,87.815,88.005,87.815,87.97,2504600000.0
2009-05-28 05:45:00,87.975,88.025,87.97,88.015,1140800000.0
2009-05-28 05:50:00,88.015,88.015,87.96,87.99,1195000000.0
2009-05-28 05:55:00,87.99,88.01,87.945,87.97,834000000.0
2009-05-28 06:00:00,87.97,88.075,87.965,88.04,1544000000.0
2009-05-28 06:05:00,88.04,88.135,88.015,88.13,1236200000.0
2009-05-28 06:10:00,88.13,88.22,88.09,88.09,1356400000.0
2009-05-28 06:15:00,88.09,88.21,88.075,88.15,1049400000.0
2009-05-28 06:20:00,88.15,88.15,88.055,88.07,1222800000.0
2009-05-28 06:25:00,88.07,88.095,88.005,88.075,1949000000.0
2009-05-28 06:30:00,88.075,88.15,88.065,88.12,1854600000.0
2009-05-28 06:35:00,88.115,88.135,88.065,88.105,1500200000.0
2009-05-28 06:40:00,88.11,88.25,88.11,88.235,1213200000.0
2009-05-28 06:45:00,88.255,88.32,88.155,88.17,1318000000.0
2009-05-28 06:50:00,88.165,88.22,88.135,88.16,1776400000.0
2009-05-28 06:55:00,88.15,88.18,88.12,88.145,1949800000.0
2009-05-28 07:00:00,88.145,88.195,88.14,88.185,945600000.0
2009-05-28 07:05:00,88.18,88.19,88.165,88.18,817600000.0
2009-05-28 07:10:00,88.18,88.205,88.165,88.185,1765600000.0
2009-05-28 07:15:00,88.18,88.2,88.105,88.16,1777600000.0
2009-05-28 07:20:00,88.16,88.195,88.13,88.18,1946200000.0
2009-05-28 07:25:00,88.18,88.185,88.115,88.14,1917000000.0
2009-05-28 07:30:00,88.135,88.135,88.1,88.125,769000000.0
2009-05-28 07:35:00,88.125,88.135,88.09,88.115,960800000.0
2009-05-28 07:40:00,88.11,88.175,88.09,88.175,1137400000.0
2009-05-28 07:45:00,88.165,88.26,88.155,88.255,1696800000.0
2009-05-28 07:50:00,88.25,88.3,88.22,88.24,1526800000.0
2009-05-28 07:55:00,88.24,88.255,88.2,88.22,1174000000.0
2009-05-28 08:00:00,88.22,88.345,88.22,88.345,2473400000.0
2009-05-28 08:05:00,88.34,88.455,88.325,88.33,2793199999.0
2009-05-28 08:10:00,88.32,88.4,88.315,88.36,1642600000.0
2009-05-28 08:15:00,88.36,88.42,88.36,88.38,2346800001.0
2009-05-28 08:20:00,88.385,88.45,88.38,88.41,2350800000.0
2009-05-28 08:25:00,88.41,88.475,88.38,88.46,2234400000.0
2009-05-28 08:30:00,88.465,88.52,88.385,88.5,2203600000.0
2009-05-28 08:35:00,88.5,88.61,88.49,88.595,1643400000.0
2009-05-28 08:40:00,88.605,88.605,88.515,88.54,1422000000.0
2009-05-28 08:45:00,88.545,88.6,88.475,88.59,1739000000.0
2009-05-28 08:50:00,88.59,88.61,88.565,88.575,1748000000.0
2009-05-28 08:55:00,88.575,88.74,88.555,88.715,2605600000.0
2009-05-28 09:00:00,88.715,88.735,88.525,88.535,1830400000.0
2009-05-28 09:05:00,88.53,88.58,88.485,88.525,1938800000.0
2009-05-28 09:10:00,88.525,88.58,88.46,88.485,1933200000.0
2009-05-28 09:15:00,88.485,88.535,88.46,88.495,2348000000.0
2009-05-28 09:20:00,88.5,88.535,88.47,88.5,2128800000.0
2009-05-28 09:25:00,88.5,88.535,88.455,88.5,2085800000.0
2009-05-28 09:30:00,88.5,88.595,88.495,88.565,1712800000.0
2009-05-28 09:35:00,88.565,88.565,88.495,88.525,1565400000.0
2009-05-28 09:40:00,88.525,88.585,88.5,88.5,2052600000.0
2009-05-28 09:45:00,88.485,88.595,88.48,88.565,2316200001.0
2009-05-28 09:50:00,88.57,88.575,88.52,88.575,1763800000.0
2009-05-28 09:55:00,88.58,88.695,88.58,88.675,1872000000.0
2009-05-28 10:00:00,88.675,88.7,88.615,88.615,2192200000.0
2009-05-28 10:05:00,88.615,88.695,88.575,88.69,2281800001.0
2009-05-28 10:10:00,88.69,88.745,88.63,88.655,1328600000.0
2009-05-28 10:15:00,88.655,88.69,88.615,88.655,1498599999.0
2009-05-28 10:20:00,88.655,88.74,88.635,88.7,1732400000.0
2009-05-28 10:25:00,88.7,88.735,88.67,88.705,2160200000.0
2009-05-28 10:30:00,88.71,88.72,88.655,88.69,2298800000.0
2009-05-28 10:35:00,88.685,88.69,88.605,88.67,2272400001.0
2009-05-28 10:40:00,88.67,88.705,88.62,88.66,1734800000.0
2009-05-28 10:45:00,88.665,88.715,88.615,88.715,2126400000.0
2009-05-28 10:50:00,88.715,88.74,88.65,88.685,1914800000.0
2009-05-28 10:55:00,88.685,88.72,88.645,88.695,1895200000.0
2009-05-28 11:00:00,88.695,88.7,88.615,88.65,1874400000.0
2009-05-28 11:05:00,88.65,88.72,88.645,88.69,1407400000.0
2009-05-28 11:10:00,88.69,88.75,88.665,88.725,1259600000.0
2009-05-28 11:15:00,88.73,88.86,88.72,88.845,2521000000.0
2009-05-28 11:20:00,88.835,88.925,88.83,88.895,1967200000.0
2009-05-28 11:25:00,88.895,88.945,88.875,88.945,1694400000.0
2009-05-28 11:30:00,88.945,88.96,88.905,88.95,1967400000.0
2009-05-28 11:35:00,88.95,88.96,88.9,88.955,2083000000.0
2009-05-28 11:40:00,88.96,88.985,88.885,88.905,1900200000.0
2009-05-28 11:45:00,88.915,88.955,88.89,88.955,1562400000.0
2009-05-28 11:50:00,88.955,88.97,88.93,88.965,1982600000.0
2009-05-28 11:55:00,88.965,88.995,88.935,88.975,1856600000.0
2009-05-28 12:00:00,88.975,89.0,88.905,88.95,2791800000.0
2009-05-28 12:05:00,88.95,89.02,88.915,88.995,2209200003.0
2009-05-28 12:10:00,89.0,89.07,88.97,89.01,2084200000.0
2009-05-28 12:15:00,89.01,89.1,88.96,88.975,2050400001.0
2009-05-28 12:20:00,88.985,89.09,88.96,89.015,2390100000.0
2009-05-28 12:25:00,89.03,89.08,89.025,89.065,1928800000.0
2009-05-28 12:30:00,89.055,89.125,89.035,89.095,2075800000.0
2009-05-28 12:35:00,89.105,89.2,89.08,89.16,2198600000.0
2009-05-28 12:40:00,89.16,89.17,89.065,89.115,1940600000.0
2009-05-28 12:45:00,89.115,89.115,89.055,89.095,1612000000.0
2009-05-28 12:50:00,89.095,89.12,89.06,89.08,1510000000.0
2009-05-28 12:55:00,89.08,89.115,89.025,89.045,1340800000.0
2009-05-28 13:00:00,89.05,89.055,89.0,89.015,1363800000.0
2009-05-28 13:05:00,89.015,89.095,89.0,89.03,1888000000.0
2009-05-28 13:10:00,89.03,89.075,88.985,89.05,1828000000.0
2009-05-28 13:15:00,89.05,89.145,89.0,89.085,2180000000.0
2009-05-28 13:20:00,89.085,89.095,88.995,89.005,1427600000.0
2009-05-28 13:25:00,89.005,89.05,88.975,88.995,1557199999.0
2009-05-28 13:30:00,88.995,89.025,88.925,88.93,1913600000.0
2009-05-28 13:35:00,88.92,89.015,88.92,88.93,1645800000.0
2009-05-28 13:40:00,88.93,88.995,88.93,88.945,2027400000.0
2009-05-28 13:45:00,88.945,88.965,88.905,88.94,1268200000.0
2009-05-28 13:50:00,88.94,88.94,88.86,88.875,1353600000.0
2009-05-28 13:55:00,88.88,88.895,88.835,88.865,1633400000.0
2009-05-28 14:00:00,88.865,88.91,88.85,88.895,1293800000.0
2009-05-28 14:05:00,88.895,88.9,88.77,88.85,1364200000.0
2009-05-28 14:10:00,88.855,88.885,88.825,88.865,1388800000.0
2009-05-28 14:15:00,88.865,88.955,88.835,88.94,1528800000.0
2009-05-28 14:20:00,88.945,89.05,88.925,89.005,1826000000.0
2009-05-28 14:25:00,89.005,89.04,89.0,89.02,1698799999.0
2009-05-28 14:30:00,89.02,89.105,88.96,89.0,2082800000.0
2009-05-28 14:35:00,88.995,89.075,88.97,89.02,1898399999.0
2009-05-28 14:40:00,89.025,89.08,89.015,89.045,1575000000.0
2009-05-28 14:45:00,89.04,89.115,89.04,89.05,1561200000.0
2009-05-28 14:50:00,89.06,89.09,88.995,89.075,1304800000.0
2009-05-28 14:55:00,89.075,89.09,89.035,89.05,1677000001.0
2009-05-28 15:00:00,89.055,89.2,89.025,89.165,1702599999.0
2009-05-28 15:05:00,89.155,89.17,89.055,89.075,1870200000.0
2009-05-28 15:10:00,89.075,89.19,89.065,89.185,2162200000.0
2009-05-28 15:15:00,89.185,89.31,89.15,89.285,2617400000.0
2009-05-28 15:20:00,89.285,89.43,89.21,89.36,2497000000.0
2009-05-28 15:25:00,89.36,89.375,89.28,89.36,2727600000.0
2009-05-28 15:30:00,89.355,89.43,89.23,89.265,1999200000.0
2009-05-28 15:35:00,89.265,89.34,89.215,89.26,2021899999.0
2009-05-28 15:40:00,89.265,89.335,89.195,89.22,2411800001.0
2009-05-28 15:45:00,89.23,89.27,89.185,89.225,2130400000.0
2009-05-28 15:50:00,89.235,89.285,89.205,89.285,1914200000.0
2009-05-28 15:55:00,89.285,89.3,89.21,89.295,2486600000.0
2009-05-28 16:00:00,89.295,89.295,89.15,89.155,2584600000.0
2009-05-28 16:05:00,89.155,89.185,89.09,89.135,1686600000.0
2009-05-28 16:10:00,89.13,89.13,89.065,89.12,2149400000.0
2009-05-28 16:15:00,89.115,89.21,89.1,89.185,1649200000.0
2009-05-28 16:20:00,89.185,89.215,89.12,89.16,1587000000.0
2009-05-28 16:25:00,89.175,89.195,89.085,89.095,1539600000.0
2009-05-28 16:30:00,89.095,89.155,89.085,89.115,1517400000.0
2009-05-28 16:35:00,89.125,89.19,89.1,89.12,1272600000.0
2009-05-28 16:40:00,89.12,89.22,89.11,89.22,1175400000.0
2009-05-28 16:45:00,89.215,89.24,89.165,89.2,1604200000.0
2009-05-28 16:50:00,89.195,89.22,89.11,89.16,1935600000.0
2009-05-28 16:55:00,89.155,89.21,89.13,89.17,2147999999.0
2009-05-28 17:00:00,89.17,89.2,89.12,89.175,1821200000.0
2009-05-28 17:05:00,89.175,89.37,89.16,89.365,1401000000.0
2009-05-28 17:10:00,89.37,89.385,89.31,89.375,1802800000.0
2009-05-28 17:15:00,89.37,89.415,89.265,89.29,1757000000.0
2009-05-28 17:20:00,89.29,89.345,89.26,89.3,1610000000.0
2009-05-28 17:25:00,89.3,89.35,89.27,89.305,1554400000.0
2009-05-28 17:30:00,89.305,89.365,89.275,89.33,1470600000.0
2009-05-28 17:35:00,89.33,89.375,89.295,89.315,1459600000.0
2009-05-28 17:40:00,89.325,89.325,89.255,89.29,857800000.0
2009-05-28 17:45:00,89.29,89.35,89.265,89.33,1521000000.0
2009-05-28 17:50:00,89.32,89.35,89.26,89.3,1609600000.0
2009-05-28 17:55:00,89.3,89.3,89.245,89.265,1346600001.0
2009-05-28 18:00:00,89.26,89.285,89.235,89.255,1107000000.0
2009-05-28 18:05:00,89.25,89.27,89.17,89.18,1024800000.0
2009-05-28 18:10:00,89.18,89.235,89.165,89.23,1393200001.0
2009-05-28 18:15:00,89.235,89.25,89.205,89.225,876800000.0
2009-05-28 18:20:00,89.215,89.295,89.185,89.295,838000000.0
2009-05-28 18:25:00,89.3,89.305,89.255,89.275,1088400000.0
2009-05-28 18:30:00,89.27,89.31,89.245,89.3,1012200000.0
2009-05-28 18:35:00,89.295,89.3,89.23,89.265,829000000.0
2009-05-28 18:40:00,89.27,89.34,89.26,89.31,811800000.0
2009-05-28 18:45:00,89.295,89.325,89.165,89.235,955800000.0
2009-05-28 18:50:00,89.24,89.27,89.185,89.215,1631800000.0
2009-05-28 18:55:00,89.22,89.31,89.2,89.28,2201400005.0
2009-05-28 19:00:00,89.28,89.33,89.19,89.295,2383000000.0
2009-05-28 19:05:00,89.295,89.345,89.255,89.255,1426400000.0
2009-05-28 19:10:00,89.255,89.345,89.25,89.325,1414400000.0
2009-05-28 19:15:00,89.32,89.37,89.25,89.275,1944200000.0
2009-05-28 19:20:00,89.275,89.33,89.26,89.325,1379800000.0
2009-05-28 19:25:00,89.325,89.43,89.295,89.37,2213400000.0
2009-05-28 19:30:00,89.37,89.38,89.295,89.345,2298000000.0
2009-05-28 19:35:00,89.345,89.41,89.345,89.35,1574400000.0
2009-05-28 19:40:00,89.35,89.41,89.285,89.31,1832400001.0
2009-05-28 19:45:00,89.31,89.325,89.25,89.26,1375200000.0
2009-05-28 19:50:00,89.27,89.3,89.215,89.23,1980400000.0
2009-05-28 19:55:00,89.235,89.305,89.205,89.29,2443400000.0
2009-05-28 20:00:00,89.295,89.31,89.23,89.23,1720800000.0
2009-05-28 20:05:00,89.23,89.275,89.205,89.26,1344400000.0
2009-05-28 20:10:00,89.255,89.365,89.215,89.305,1579800000.0
2009-05-28 20:15:00,89.305,89.355,89.28,89.34,1333400000.0
2009-05-28 20:20:00,89.34,89.44,89.33,89.405,1475800000.0
2009-05-28 20:25:00,89.41,89.435,89.335,89.335,1530200000.0
2009-05-28 20:30:00,89.345,89.405,89.325,89.405,1050200000.0
2009-05-28 20:35:00,89.405,89.415,89.33,89.37,799800000.0
2009-05-28 20:40:00,89.37,89.385,89.3,89.38,874200000.0
2009-05-28 20:45:00,89.38,89.41,89.35,89.365,1321800000.0
2009-05-28 20:50:00,89.405,89.43,89.37,89.39,1182400000.0
2009-05-28 20:55:00,89.39,89.435,89.325,89.4,1470400000.0
2009-05-28 21:00:00,89.405,89.42,89.37,89.395,678200000.0
2009-05-28 21:05:00,89.395,89.4,89.33,89.345,511800000.0
2009-05-28 21:10:00,89.34,89.36,89.31,89.315,458200000.0
2009-05-28 21:15:00,89.32,89.33,89.245,89.28,498300000.0
2009-05-28 21:20:00,89.28,89.325,89.245,89.255,648000000.0
2009-05-28 21:25:00,89.245,89.315,89.235,89.31,1076600000.0
2009-05-28 21:30:00,89.305,89.38,89.285,89.32,715000000.0
2009-05-28 21:35:00,89.325,89.37,89.305,89.36,601600000.0
2009-05-28 21:40:00,89.345,89.37,89.26,89.29,510400000.0
2009-05-28 21:45:00,89.295,89.375,89.275,89.375,505600000.0
2009-05-28 21:50:00,89.37,89.375,89.25,89.29,431800000.0
2009-05-28 21:55:00,89.305,89.345,89.245,89.31,392800000.0
2009-05-28 22:00:00,89.305,89.305,89.21,89.25,380400000.0
2009-05-28 22:05:00,89.25,89.255,89.21,89.24,578600000.0
2009-05-28 22:10:00,89.245,89.28,89.23,89.265,632600000.0
2009-05-28 22:15:00,89.265,89.285,89.255,89.27,474800000.0
2009-05-28 22:20:00,89.265,89.315,89.24,89.315,198800000.0
2009-05-28 22:25:00,89.3,89.37,89.3,89.355,553000000.0
2009-05-28 22:30:00,89.335,89.335,89.25,89.25,389200000.0
2009-05-28 22:35:00,89.235,89.31,89.235,89.28,597200000.0
2009-05-28 22:40:00,89.29,89.305,89.275,89.29,429800000.0
2009-05-28 22:45:00,89.27,89.29,89.24,89.26,405400000.0
2009-05-28 22:50:00,89.27,89.29,89.26,89.27,86800000.0
2009-05-28 22:55:00,89.265,89.3,89.225,89.295,396400000.0
2009-05-28 23:00:00,89.271,89.305,89.131,89.275,719600000.0
2009-05-28 23:05:00,89.295,89.295,89.245,89.265,115800000.0
2009-05-28 23:10:00,89.265,89.27,89.23,89.27,76000000.0
2009-05-28 23:15:00,89.265,89.325,89.265,89.325,102600000.0
2009-05-28 23:20:00,89.325,89.37,89.295,89.37,224000000.0
2009-05-28 23:25:00,89.37,89.405,89.36,89.36,310400000.0
2009-05-28 23:30:00,89.36,89.36,89.325,89.35,255000000.0
2009-05-28 23:35:00,89.35,89.35,89.325,89.34,99600000.0
2009-05-28 23:40:00,89.33,89.33,89.235,89.27,434400000.0
2009-05-28 23:45:00,89.27,89.295,89.215,89.29,352400000.0
2009-05-28 23:50:00,89.29,89.335,89.29,89.33,185400000.0
2009-05-28 23:55:00,89.335,89.375,89.325,89.34,184800000.0
2009-05-29 00:00:00,89.34,89.34,89.235,89.24,607800000.0
2009-05-29 00:05:00,89.235,89.245,89.15,89.195,472200000.0
2009-05-29 00:10:00,89.195,89.225,89.186,89.195,438800000.0
2009-05-29 00:15:00,89.215,89.215,89.17,89.2,215600000.0
2009-05-29 00:20:00,89.205,89.22,89.165,89.195,458000000.0
2009-05-29 00:25:00,89.195,89.21,89.145,89.19,361600000.0
2009-05-29 00:30:00,89.185,89.21,89.185,89.19,164200000.0
2009-05-29 00:35:00,89.19,89.24,89.19,89.225,207400000.0
2009-05-29 00:40:00,89.235,89.25,89.225,89.24,1134200000.0
2009-05-29 00:45:00,89.24,89.26,89.235,89.26,104200000.0
2009-05-29 00:50:00,89.255,89.275,89.224,89.265,816800000.0
2009-05-29 00:55:00,89.265,89.275,89.1,89.15,414600000.0
2009-05-29 01:00:00,89.17,89.22,89.15,89.215,150600000.0
2009-05-29 01:05:00,89.21,89.225,89.185,89.2,193400000.0
2009-05-29 01:10:00,89.2,89.22,89.185,89.185,198400000.0
2009-05-29 01:15:00,89.185,89.215,89.17,89.175,458800000.0
2009-05-29 01:20:00,89.175,89.2,89.165,89.17,178400000.0
2009-05-29 01:25:00,89.165,89.215,89.165,89.195,234800000.0
2009-05-29 01:30:00,89.19,89.205,89.16,89.19,350600000.0
2009-05-29 01:35:00,89.19,89.21,89.175,89.19,480600000.0
2009-05-29 01:40:00,89.19,89.21,89.13,89.17,970200000.0
2009-05-29 01:45:00,89.165,89.215,89.135,89.175,469400000.0
2009-05-29 01:50:00,89.18,89.185,89.14,89.18,855400000.0
2009-05-29 01:55:00,89.175,89.215,89.16,89.185,537400000.0
2009-05-29 02:00:00,89.185,89.195,89.07,89.08,1122200000.0
2009-05-29 02:05:00,89.08,89.135,89.08,89.09,537600000.0
2009-05-29 02:10:00,89.095,89.1,89.005,89.065,1228800000.0
2009-05-29 02:15:00,89.065,89.13,89.03,89.055,969900000.0
2009-05-29 02:20:00,89.06,89.135,89.05,89.12,919000000.0
2009-05-29 02:25:00,89.125,89.14,89.09,89.115,1428600000.0
2009-05-29 02:30:00,89.115,89.165,89.085,89.085,1385800000.0
2009-05-29 02:35:00,89.085,89.095,89.025,89.045,1628600000.0
2009-05-29 02:40:00,89.045,89.105,89.02,89.035,1291600000.0
2009-05-29 02:45:00,89.035,89.085,89.01,89.03,1709600000.0
2009-05-29 02:50:00,89.03,89.115,89.03,89.03,1172400000.0
2009-05-29 02:55:00,89.03,89.065,89.015,89.055,2324000000.0
2009-05-29 03:00:00,89.05,89.085,89.035,89.06,1579400000.0
2009-05-29 03:05:00,89.065,89.11,89.055,89.09,985400000.0
2009-05-29 03:10:00,89.09,89.095,88.975,88.985,1681600000.0
2009-05-29 03:15:00,88.99,88.995,88.935,88.995,1264400000.0
2009-05-29 03:20:00,88.995,89.085,88.99,89.08,966600000.0
2009-05-29 03:25:00,89.075,89.09,89.025,89.035,1014200000.0
2009-05-29 03:30:00,89.04,89.06,88.98,89.025,1595200000.0
2009-05-29 03:35:00,89.005,89.025,88.975,89.005,1437800000.0
2009-05-29 03:40:00,88.995,89.07,88.985,89.035,1067200000.0
2009-05-29 03:45:00,89.03,89.16,89.01,89.115,1314600000.0
2009-05-29 03:50:00,89.115,89.235,89.11,89.225,1482900000.0
2009-05-29 03:55:00,89.22,89.27,89.21,89.225,1037400000.0
2009-05-29 04:00:00,89.23,89.25,89.205,89.225,1247800000.0
2009-05-29 04:05:00,89.22,89.28,89.2,89.275,848800000.0
2009-05-29 04:10:00,89.275,89.275,89.2,89.26,1076600000.0
2009-05-29 04:15:00,89.255,89.265,89.175,89.18,1192800000.0
2009-05-29 04:20:00,89.185,89.22,89.155,89.2,989600000.0
2009-05-29 04:25:00,89.195,89.195,89.16,89.175,666600000.0
2009-05-29 04:30:00,89.17,89.2,89.16,89.165,1066800000.0
2009-05-29 04:35:00,89.16,89.185,89.13,89.175,1191200000.0
2009-05-29 04:40:00,89.18,89.195,89.15,89.18,1050000000.0
2009-05-29 04:45:00,89.17,89.17,89.14,89.16,521400000.0
2009-05-29 04:50:00,89.16,89.17,89.145,89.17,749600000.0
2009-05-29 04:55:00,89.17,89.19,89.15,89.155,1020200000.0
2009-05-29 05:00:00,89.155,89.175,89.145,89.165,392600000.0
2009-05-29 05:05:00,89.165,89.165,89.13,89.15,406800000.0
2009-05-29 05:10:00,89.145,89.175,89.14,89.145,536800000.0
2009-05-29 05:15:00,89.145,89.15,89.115,89.135,558000000.0
2009-05-29 05:20:00,89.135,89.16,89.11,89.12,781600000.0
2009-05-29 05:25:00,89.12,89.135,89.11,89.12,421400000.0
2009-05-29 05:30:00,89.12,89.15,89.12,89.13,703200000.0
2009-05-29 05:35:00,89.135,89.155,89.115,89.12,1010000000.0
2009-05-29 05:40:00,89.12,89.13,89.105,89.12,590600000.0
2009-05-29 05:45:00,89.12,89.13,89.1,89.12,621400000.0
2009-05-29 05:50:00,89.13,89.15,89.11,89.13,698000000.0
2009-05-29 05:55:00,89.125,89.135,89.1,89.105,821400000.0
2009-05-29 06:00:00,89.11,89.12,89.09,89.11,998200000.0
2009-05-29 06:05:00,89.11,89.13,89.085,89.12,1572600000.0
2009-05-29 06:10:00,89.12,89.19,89.11,89.165,1127000000.0
2009-05-29 06:15:00,89.175,89.195,89.16,89.18,694200000.0
2009-05-29 06:20:00,89.18,89.21,89.15,89.185,619600000.0
2009-05-29 06:25:00,89.185,89.2,89.165,89.18,1181200000.0
2009-05-29 06:30:00,89.18,89.23,89.18,89.19,1664400000.0
2009-05-29 06:35:00,89.19,89.35,89.19,89.335,1599000000.0
2009-05-29 06:40:00,89.35,89.36,89.29,89.295,1045200000.0
2009-05-29 06:45:00,89.295,89.31,89.24,89.24,1439000001.0
2009-05-29 06:50:00,89.24,89.315,89.235,89.275,610400000.0
2009-05-29 06:55:00,89.275,89.285,89.24,89.275,944200000.0
2009-05-29 07:00:00,89.275,89.325,89.235,89.255,1908800000.0
2009-05-29 07:05:00,89.25,89.3,89.215,89.285,1247200000.0
2009-05-29 07:10:00,89.285,89.285,89.24,89.245,615200000.0
2009-05-29 07:15:00,89.245,89.3,89.23,89.28,1501400000.0
2009-05-29 07:20:00,89.28,89.315,89.275,89.295,1273400000.0
2009-05-29 07:25:00,89.295,89.33,89.295,89.32,849800000.0
2009-05-29 07:30:00,89.32,89.365,89.29,89.305,1269600000.0
2009-05-29 07:35:00,89.31,89.335,89.29,89.325,1115000000.0
2009-05-29 07:40:00,89.32,89.35,89.305,89.335,1407400000.0
2009-05-29 07:45:00,89.34,89.41,89.32,89.38,1781700000.0
2009-05-29 07:50:00,89.38,89.395,89.345,89.375,2117799999.0
2009-05-29 07:55:00,89.375,89.415,89.365,89.38,1553200000.0
2009-05-29 08:00:00,89.385,89.465,89.375,89.445,1197400000.0
2009-05-29 08:05:00,89.45,89.465,89.425,89.455,1165400000.0
2009-05-29 08:10:00,89.455,89.535,89.445,89.515,2122600000.0
2009-05-29 08:15:00,89.515,89.585,89.515,89.555,1588999999.0
2009-05-29 08:20:00,89.56,89.565,89.48,89.54,2366000000.0
2009-05-29 08:25:00,89.535,89.565,89.515,89.525,1646600000.0
2009-05-29 08:30:00,89.525,89.545,89.355,89.42,1360800000.0
2009-05-29 08:35:00,89.42,89.495,89.41,89.47,1903800000.0
2009-05-29 08:40:00,89.465,89.49,89.42,89.47,1361400000.0
2009-05-29 08:45:00,89.47,89.58,89.465,89.56,1348600000.0
2009-05-29 08:50:00,89.565,89.65,89.555,89.59,1760400000.0
2009-05-29 08:55:00,89.595,89.675,89.595,89.62,1534199999.0
2009-05-29 09:00:00,89.625,89.63,89.52,89.57,1777800000.0
2009-05-29 09:05:00,89.57,89.66,89.565,89.635,1783399999.0
2009-05-29 09:10:00,89.625,89.705,89.575,89.605,1848200000.0
2009-05-29 09:15:00,89.605,89.64,89.48,89.495,1607800000.0
2009-05-29 09:20:00,89.49,89.545,89.445,89.53,1941999999.0
2009-05-29 09:25:00,89.53,89.54,89.405,89.5,1875799999.0
2009-05-29 09:30:00,89.495,89.525,89.44,89.515,1392800000.0
2009-05-29 09:35:00,89.52,89.555,89.455,89.48,1318600000.0
2009-05-29 09:40:00,89.48,89.48,89.415,89.445,1515200000.0
2009-05-29 09:45:00,89.455,89.5,89.435,89.485,1679600000.0
2009-05-29 09:50:00,89.485,89.505,89.355,89.365,1257800001.0
2009-05-29 09:55:00,89.36,89.365,89.155,89.175,2362400000.0
2009-05-29 10:00:00,89.18,89.19,89.11,89.125,1609600000.0
2009-05-29 10:05:00,89.135,89.145,89.025,89.065,1435400001.0
2009-05-29 10:10:00,89.07,89.115,89.045,89.095,1534600000.0
2009-05-29 10:15:00,89.095,89.175,89.085,89.165,1697000000.0
2009-05-29 10:20:00,89.165,89.18,89.13,89.16,1131400000.0
2009-05-29 10:25:00,89.16,89.18,89.105,89.165,1555800000.0
2009-05-29 10:30:00,89.165,89.195,89.13,89.165,1450400000.0
2009-05-29 10:35:00,89.17,89.175,89.13,89.13,1457600000.0
2009-05-29 10:40:00,89.13,89.175,89.1,89.1,1347000000.0
2009-05-29 10:45:00,89.105,89.13,89.055,89.065,875200000.0
2009-05-29 10:50:00,89.06,89.125,89.0,89.095,1285600000.0
2009-05-29 10:55:00,89.095,89.22,89.09,89.215,1672600000.0
2009-05-29 11:00:00,89.215,89.255,89.185,89.23,1483200000.0
2009-05-29 11:05:00,89.23,89.305,89.225,89.27,1961000000.0
2009-05-29 11:10:00,89.27,89.295,89.07,89.07,2451800000.0
2009-05-29 11:15:00,89.07,89.095,88.965,88.995,1695200000.0
2009-05-29 11:20:00,88.995,89.04,88.915,88.93,1828000000.0
2009-05-29 11:25:00,88.925,88.995,88.895,88.935,1674000001.0
2009-05-29 11:30:00,88.93,89.01,88.905,88.995,1238100000.0
2009-05-29 11:35:00,89.0,89.08,88.97,89.065,2435800000.0
2009-05-29 11:40:00,89.065,89.32,89.06,89.295,1858400000.0
2009-05-29 11:45:00,89.3,89.34,89.235,89.325,1720600000.0
2009-05-29 11:50:00,89.325,89.345,89.26,89.29,1410000000.0
2009-05-29 11:55:00,89.29,89.325,89.24,89.31,1526300000.0
2009-05-29 12:00:00,89.315,89.38,89.235,89.265,1767400000.0
2009-05-29 12:05:00,89.265,89.33,89.195,89.235,1557200000.0
2009-05-29 12:10:00,89.235,89.285,89.195,89.275,1297800000.0
2009-05-29 12:15:00,89.275,89.285,89.225,89.265,1161400000.0
2009-05-29 12:20:00,89.26,89.33,89.17,89.17,1626200000.0
2009-05-29 12:25:00,89.17,89.36,89.17,89.27,1844999999.0
2009-05-29 12:30:00,89.27,89.42,89.23,89.345,2302800000.0
2009-05-29 12:35:00,89.345,89.415,89.265,89.275,1664500000.0
2009-05-29 12:40:00,89.285,89.385,89.275,89.36,1501000000.0
2009-05-29 12:45:00,89.36,89.38,89.275,89.29,1385200000.0
2009-05-29 12:50:00,89.285,89.32,89.27,89.305,1172000000.0
2009-05-29 12:55:00,89.305,89.31,89.225,89.225,1661000000.0
2009-05-29 13:00:00,89.235,89.365,89.225,89.355,1702000000.0
2009-05-29 13:05:00,89.355,89.425,89.33,89.38,1689200000.0
2009-05-29 13:10:00,89.38,89.4,89.325,89.375,1681200000.0
2009-05-29 13:15:00,89.375,89.425,89.35,89.375,1638800000.0
2009-05-29 13:20:00,89.375,89.425,89.355,89.36,1555400000.0
2009-05-29 13:25:00,89.36,89.425,89.36,89.38,1594200000.0
2009-05-29 13:30:00,89.38,89.415,89.335,89.335,1552600000.0
2009-05-29 13:35:00,89.34,89.405,89.32,89.34,1763400000.0
2009-05-29 13:40:00,89.33,89.41,89.32,89.32,1580800000.0
2009-05-29 13:45:00,89.32,89.425,89.305,89.365,1735999999.0
2009-05-29 13:50:00,89.37,89.435,89.325,89.425,1913100000.0
2009-05-29 13:55:00,89.425,89.445,89.355,89.355,1450600000.0
2009-05-29 14:00:00,89.355,89.405,89.345,89.385,2090399999.0
2009-05-29 14:05:00,89.375,89.47,89.375,89.405,1417800000.0
2009-05-29 14:10:00,89.405,89.47,89.355,89.355,1626200000.0
2009-05-29 14:15:00,89.355,89.44,89.35,89.38,1537200000.0
2009-05-29 14:20:00,89.38,89.45,89.325,89.385,1666600000.0
2009-05-29 14:25:00,89.385,89.44,89.36,89.415,1872000000.0
2009-05-29 14:30:00,89.42,89.42,89.24,89.255,2507200003.0
2009-05-29 14:35:00,89.26,89.34,89.23,89.265,2066200000.0
2009-05-29 14:40:00,89.265,89.28,89.18,89.215,1163200000.0
2009-05-29 14:45:00,89.215,89.275,89.205,89.235,1560200000.0
2009-05-29 14:50:00,89.24,89.24,89.145,89.205,1990599998.0
2009-05-29 14:55:00,89.205,89.225,89.165,89.205,1620000000.0
2009-05-29 15:00:00,89.205,89.305,89.205,89.255,2648600000.0
2009-05-29 15:05:00,89.265,89.325,89.255,89.3,1806200001.0
2009-05-29 15:10:00,89.3,89.405,89.29,89.4,1578800000.0
2009-05-29 15:15:00,89.39,89.425,89.315,89.33,1798400000.0
2009-05-29 15:20:00,89.33,89.4,89.325,89.35,1882800000.0
2009-05-29 15:25:00,89.345,89.455,89.3,89.32,2165600000.0
2009-05-29 15:30:00,89.32,89.375,89.3,89.35,1675800000.0
2009-05-29 15:35:00,89.35,89.405,89.315,89.375,1834999999.0
2009-05-29 15:40:00,89.37,89.425,89.27,89.305,2701200001.0
2009-05-29 15:45:00,89.315,89.325,89.18,89.185,2353800001.0
2009-05-29 15:50:00,89.17,89.27,89.165,89.21,2010200000.0
2009-05-29 15:55:00,89.22,89.27,89.18,89.25,1844800000.0
2009-05-29 16:00:00,89.25,89.34,89.21,89.3,1461200000.0
2009-05-29 16:05:00,89.3,89.41,89.3,89.37,1793100000.0
2009-05-29 16:10:00,89.37,89.375,89.285,89.325,1641600000.0
2009-05-29 16:15:00,89.325,89.4,89.22,89.225,2542700000.0
2009-05-29 16:20:00,89.225,89.37,89.215,89.36,2438200000.0
2009-05-29 16:25:00,89.355,89.38,89.315,89.33,2277400000.0
2009-05-29 16:30:00,89.34,89.35,89.275,89.305,2269600000.0
2009-05-29 16:35:00,89.305,89.405,89.305,89.365,1397600000.0
2009-05-29 16:40:00,89.36,89.405,89.335,89.37,1891200000.0
2009-05-29 16:45:00,89.39,89.445,89.37,89.445,2534400000.0
2009-05-29 16:50:00,89.455,89.475,89.335,89.37,1790800000.0
2009-05-29 16:55:00,89.37,89.495,89.295,89.495,2293200000.0
2009-05-29 17:00:00,89.495,89.555,89.415,89.47,1802100000.0
2009-05-29 17:05:00,89.47,89.475,89.345,89.37,1828400000.0
2009-05-29 17:10:00,89.365,89.44,89.325,89.405,1473800000.0
2009-05-29 17:15:00,89.405,89.43,89.255,89.285,2275000000.0
2009-05-29 17:20:00,89.29,89.37,89.28,89.365,2094400000.0
2009-05-29 17:25:00,89.36,89.405,89.33,89.36,973000000.0
2009-05-29 17:30:00,89.36,89.395,89.325,89.335,872000000.0
2009-05-29 17:35:00,89.335,89.42,89.315,89.4,995000000.0
2009-05-29 17:40:00,89.395,89.44,89.355,89.435,1735600000.0
2009-05-29 17:45:00,89.43,89.46,89.385,89.425,1785000000.0
2009-05-29 17:50:00,89.425,89.435,89.345,89.38,1087800000.0
2009-05-29 17:55:00,89.38,89.385,89.325,89.355,846000000.0
2009-05-29 18:00:00,89.35,89.46,89.335,89.43,836000000.0
2009-05-29 18:05:00,89.425,89.465,89.385,89.41,726200000.0
2009-05-29 18:10:00,89.405,89.515,89.375,89.51,1446600000.0
2009-05-29 18:15:00,89.495,89.525,89.415,89.455,1643800000.0
2009-05-29 18:20:00,89.47,89.485,89.335,89.36,1704800000.0
2009-05-29 18:25:00,89.36,89.395,89.33,89.37,1430000000.0
2009-05-29 18:30:00,89.38,89.465,89.365,89.385,1247600000.0
2009-05-29 18:35:00,89.385,89.395,89.28,89.285,1679600000.0
2009-05-29 18:40:00,89.285,89.37,89.27,89.335,1859200000.0
2009-05-29 18:45:00,89.335,89.4,89.33,89.36,1527800000.0
2009-05-29 18:50:00,89.36,89.41,89.31,89.33,1694200000.0
2009-05-29 18:55:00,89.33,89.42,89.29,89.415,1385800000.0
2009-05-29 19:00:00,89.42,89.435,89.325,89.33,1216200000.0
2009-05-29 19:05:00,89.325,89.43,89.32,89.395,1409600000.0
2009-05-29 19:10:00,89.39,89.41,89.345,89.38,1404000000.0
2009-05-29 19:15:00,89.375,89.405,89.32,89.335,1402000000.0
2009-05-29 19:20:00,89.33,89.375,89.315,89.355,1184800000.0
2009-05-29 19:25:00,89.35,89.37,89.275,89.275,986800000.0
2009-05-29 19:30:00,89.27,89.365,89.27,89.29,1322200000.0
2009-05-29 19:35:00,89.29,89.32,89.255,89.285,1177200000.0
2009-05-29 19:40:00,89.285,89.375,89.265,89.36,385600000.0
2009-05-29 19:45:00,89.375,89.385,89.33,89.33,432800000.0
2009-05-29 19:50:00,89.33,89.35,89.305,89.335,427200000.0
2009-05-29 19:55:00,89.33,89.36,89.3,89.335,414800000.0
2009-05-29 20:00:00,89.34,89.37,89.315,89.34,577400000.0
2009-05-29 20:05:00,89.345,89.355,89.33,89.345,494200000.0
2009-05-29 20:10:00,89.345,89.37,89.31,89.31,860800000.0
2009-05-29 20:15:00,89.31,89.34,89.28,89.32,931800000.0
2009-05-29 20:20:00,89.315,89.325,89.255,89.285,693800000.0
2009-05-29 20:25:00,89.285,89.305,89.25,89.28,836000000.0
2009-05-29 20:30:00,89.275,89.28,89.215,89.215,954800000.0
2009-05-29 20:35:00,89.215,89.225,89.195,89.205,663600000.0
2009-05-29 20:40:00,89.205,89.205,88.94,89.015,1383300000.0
2009-05-29 20:45:00,89.01,89.055,88.965,89.045,2011000000.0
2009-05-29 20:50:00,89.05,89.06,88.975,88.995,1443200000.0
2009-05-29 20:55:00,89.0,89.1,88.99,89.09,910000000.0
2009-05-29 21:00:00,89.08,89.105,89.055,89.07,1026800000.0
2009-05-29 21:05:00,89.06,89.15,89.04,89.13,945800000.0
2009-05-29 21:10:00,89.125,89.145,89.08,89.125,1120400000.0
2009-05-29 21:15:00,89.145,89.205,89.115,89.15,811200000.0
2009-05-29 21:20:00,89.15,89.17,89.085,89.1,535800000.0
2009-05-29 21:25:00,89.105,89.155,89.105,89.115,483600000.0
2009-05-29 21:30:00,89.105,89.115,89.075,89.085,689600000.0
2009-05-29 21:35:00,89.09,89.105,89.07,89.07,759200000.0
2009-05-29 21:40:00,89.075,89.175,89.07,89.175,447200000.0
2009-05-29 21:45:00,89.165,89.205,89.155,89.195,575200000.0
2009-05-29 21:50:00,89.195,89.225,89.145,89.195,596000000.0
2009-05-29 21:55:00,89.19,89.23,89.185,89.23,536200000.0
2009-05-29 22:00:00,89.23,89.235,89.155,89.175,798600000.0
2009-05-29 22:05:00,89.175,89.21,89.165,89.2,350200000.0
2009-05-29 22:10:00,89.2,89.23,89.195,89.23,156800000.0
2009-05-29 22:15:00,89.23,89.245,89.13,89.15,325600000.0
2009-05-29 22:20:00,89.13,89.19,89.11,89.17,427400000.0
2009-05-29 22:25:00,89.165,89.215,89.15,89.195,552400000.0
2009-05-29 22:30:00,89.195,89.195,89.125,89.155,326000000.0
2009-05-29 22:35:00,89.155,89.18,89.123,89.123,334400000.0
2009-05-29 22:40:00,89.14,89.175,89.125,89.14,476400000.0
2009-05-29 22:45:00,89.14,89.195,89.14,89.185,482000000.0
2009-05-29 22:50:00,89.18,89.21,89.165,89.205,392000000.0
2009-05-29 22:55:00,89.205,89.315,89.205,89.315,367400000.0
2009-05-31 23:00:00,89.136,89.191,89.095,89.095,439600000.0
2009-05-31 23:05:00,89.1,89.163,89.095,89.132,809400000.0
2009-05-31 23:10:00,89.095,89.157,89.095,89.155,821200000.0
2009-05-31 23:15:00,89.155,89.164,89.1,89.114,627400000.0
2009-05-31 23:20:00,89.11,89.115,89.09,89.1,230200000.0
2009-05-31 23:25:00,89.12,89.165,89.105,89.165,77200000.0
2009-05-31 23:30:00,89.185,89.195,89.145,89.165,65400000.0
2009-05-31 23:35:00,89.165,89.3,89.14,89.175,177800000.0
2009-05-31 23:40:00,89.175,89.18,89.15,89.18,134200000.0
2009-05-31 23:45:00,89.19,89.315,89.18,89.23,305100000.0
2009-05-31 23:50:00,89.225,89.315,89.2,89.26,205000000.0
2009-05-31 23:55:00,89.27,89.325,89.245,89.245,140600000.0
2009-06-01 00:00:00,89.245,89.305,89.215,89.27,295400000.0
2009-06-01 00:05:00,89.27,89.295,89.225,89.285,140400000.0
2009-06-01 00:10:00,89.285,89.29,89.19,89.25,197000000.0
2009-06-01 00:15:00,89.25,89.275,89.235,89.255,433800000.0
2009-06-01 00:20:00,89.25,89.275,89.175,89.22,319400000.0
2009-06-01 00:25:00,89.2,89.255,89.16,89.205,288600000.0
2009-06-01 00:30:00,89.21,89.27,89.19,89.195,342600000.0
2009-06-01 00:35:00,89.195,89.255,89.15,89.185,579600000.0
2009-06-01 00:40:00,89.185,89.215,89.16,89.2,1129800000.0
2009-06-01 00:45:00,89.195,89.195,89.14,89.17,319200000.0
2009-06-01 00:50:00,89.165,89.17,89.105,89.115,79800000.0
2009-06-01 00:55:00,89.115,89.16,89.1,89.16,211600000.0
2009-06-01 01:00:00,89.155,89.29,89.155,89.22,619800000.0
2009-06-01 01:05:00,89.24,89.28,89.215,89.245,466400000.0
2009-06-01 01:10:00,89.245,89.25,89.225,89.235,181000000.0
2009-06-01 01:15:00,89.23,89.23,89.195,89.205,225600000.0
2009-06-01 01:20:00,89.205,89.215,89.19,89.195,83400000.0
2009-06-01 01:25:00,89.195,89.2,89.145,89.145,224200000.0
2009-06-01 01:30:00,89.15,89.17,89.145,89.17,166000000.0
2009-06-01 01:35:00,89.185,89.225,89.175,89.185,329200000.0
2009-06-01 01:40:00,89.185,89.26,89.185,89.24,329000000.0
2009-06-01 01:45:00,89.235,89.255,89.22,89.245,216200000.0
2009-06-01 01:50:00,89.24,89.255,89.205,89.205,249800000.0
2009-06-01 01:55:00,89.205,89.255,89.165,89.255,449400000.0
2009-06-01 02:00:00,89.25,89.265,89.165,89.175,570800000.0
2009-06-01 02:05:00,89.175,89.175,89.07,89.135,1020800000.0
2009-06-01 02:10:00,89.135,89.18,89.12,89.135,638400000.0
2009-06-01 02:15:00,89.135,89.18,89.115,89.12,1114000000.0
2009-06-01 02:20:00,89.12,89.175,89.105,89.135,858200000.0
2009-06-01 02:25:00,89.135,89.155,89.11,89.14,729200000.0
2009-06-01 02:30:00,89.14,89.155,89.09,89.13,1141800000.0
2009-06-01 02:35:00,89.13,89.15,89.075,89.11,906200000.0
2009-06-01 02:40:00,89.11,89.15,89.03,89.04,1598600000.0
2009-06-01 02:45:00,89.035,89.055,88.805,88.845,1901400000.0
2009-06-01 02:50:00,88.845,88.865,88.74,88.815,1787300000.0
2009-06-01 02:55:00,88.815,88.875,88.81,88.825,1130200000.0
2009-06-01 03:00:00,88.83,88.89,88.745,88.825,1813000000.0
2009-06-01 03:05:00,88.825,88.94,88.815,88.91,1313800000.0
2009-06-01 03:10:00,88.91,88.95,88.895,88.92,843800000.0
2009-06-01 03:15:00,88.915,89.0,88.91,88.95,1219000000.0
2009-06-01 03:20:00,88.95,88.975,88.84,88.865,1602400000.0
2009-06-01 03:25:00,88.855,88.875,88.77,88.795,1834600000.0
2009-06-01 03:30:00,88.785,88.875,88.785,88.845,1474100000.0
2009-06-01 03:35:00,88.845,88.845,88.745,88.775,1104600000.0
2009-06-01 03:40:00,88.775,88.805,88.74,88.75,1238000000.0
2009-06-01 03:45:00,88.775,88.805,88.74,88.805,1106200000.0
2009-06-01 03:50:00,88.805,88.845,88.795,88.82,782800000.0
2009-06-01 03:55:00,88.815,88.87,88.75,88.775,1288000000.0
2009-06-01 04:00:00,88.775,88.885,88.735,88.85,1733400000.0
2009-06-01 04:05:00,88.85,88.85,88.81,88.82,735000000.0
2009-06-01 04:10:00,88.815,88.845,88.8,88.83,1056600000.0
2009-06-01 04:15:00,88.83,88.85,88.82,88.845,494400000.0
2009-06-01 04:20:00,88.84,88.94,88.84,88.915,803200000.0
2009-06-01 04:25:00,88.915,88.92,88.845,88.875,1026800000.0
2009-06-01 04:30:00,88.88,88.89,88.815,88.84,1293400000.0
2009-06-01 04:35:00,88.835,88.885,88.8,88.875,953800000.0
2009-06-01 04:40:00,88.875,88.875,88.815,88.835,910600000.0
2009-06-01 04:45:00,88.83,88.845,88.8,88.82,1079800000.0
2009-06-01 04:50:00,88.82,88.84,88.785,88.795,988000000.0
2009-06-01 04:55:00,88.795,88.82,88.79,88.81,793200000.0
2009-06-01 05:00:00,88.805,88.835,88.8,88.805,929200000.0
2009-06-01 05:05:00,88.8,88.835,88.8,88.83,899400000.0
2009-06-01 05:10:00,88.825,88.845,88.81,88.81,947200000.0
2009-06-01 05:15:00,88.81,88.835,88.765,88.77,1467800000.0
2009-06-01 05:20:00,88.77,88.785,88.755,88.775,1125400000.0
2009-06-01 05:25:00,88.775,88.83,88.75,88.79,1140200000.0
2009-06-01 05:30:00,88.795,88.835,88.785,88.835,1091400000.0
2009-06-01 05:35:00,88.835,88.84,88.805,88.825,701800000.0
2009-06-01 05:40:00,88.825,88.825,88.775,88.82,963400000.0
2009-06-01 05:45:00,88.82,88.88,88.785,88.865,1689100000.0
2009-06-01 05:50:00,88.865,88.905,88.78,88.885,1620200000.0
2009-06-01 05:55:00,88.89,88.945,88.875,88.915,1388300000.0
2009-06-01 06:00:00,88.915,88.955,88.885,88.91,1534800000.0
2009-06-01 06:05:00,88.91,88.945,88.885,88.885,761600000.0
2009-06-01 06:10:00,88.885,88.89,88.865,88.88,984000000.0
2009-06-01 06:15:00,88.88,88.89,88.83,88.855,1158800000.0
2009-06-01 06:20:00,88.855,88.98,88.845,88.955,1371200000.0
2009-06-01 06:25:00,88.96,89.045,88.95,89.045,803800000.0
2009-06-01 06:30:00,89.045,89.05,88.945,88.945,1011400000.0
2009-06-01 06:35:00,88.955,88.995,88.935,88.945,1568800000.0
2009-06-01 06:40:00,88.945,89.01,88.945,89.0,1150600000.0
2009-06-01 06:45:00,89.0,89.045,88.98,89.015,1185600000.0
2009-06-01 06:50:00,89.01,89.06,89.01,89.05,2202400000.0
2009-06-01 06:55:00,89.05,89.12,89.04,89.07,1901800000.0
2009-06-01 07:00:00,89.07,89.095,89.045,89.065,1318800000.0
2009-06-01 07:05:00,89.07,89.095,89.05,89.055,1399600000.0
2009-06-01 07:10:00,89.055,89.095,89.025,89.055,1766600000.0
2009-06-01 07:15:00,89.05,89.085,89.04,89.06,2104600000.0
2009-06-01 07:20:00,89.06,89.135,89.02,89.08,2632200000.0
2009-06-01 07:25:00,89.07,89.1,89.05,89.08,909400000.0
2009-06-01 07:30:00,89.085,89.085,89.035,89.05,1326400000.0
2009-06-01 07:35:00,89.05,89.075,89.02,89.07,1508600000.0
2009-06-01 07:40:00,89.065,89.12,89.06,89.11,1300800000.0
2009-06-01 07:45:00,89.115,89.125,89.05,89.055,1353400000.0
2009-06-01 07:50:00,89.055,89.055,88.995,89.035,1687400000.0
2009-06-01 07:55:00,89.04,89.075,89.025,89.07,1134200000.0
2009-06-01 08:00:00,89.075,89.095,89.055,89.055,1242600000.0
2009-06-01 08:05:00,89.055,89.09,89.03,89.085,854200000.0
2009-06-01 08:10:00,89.085,89.18,89.05,89.16,2081000000.0
2009-06-01 08:15:00,89.16,89.25,89.115,89.25,2252400000.0
2009-06-01 08:20:00,89.25,89.26,89.175,89.24,2287400000.0
2009-06-01 08:25:00,89.25,89.265,89.17,89.17,2115400000.0
2009-06-01 08:30:00,89.17,89.23,89.16,89.175,1632000000.0
2009-06-01 08:35:00,89.175,89.225,89.115,89.135,1214200000.0
2009-06-01 08:40:00,89.135,89.24,89.13,89.175,1982800001.0
2009-06-01 08:45:00,89.185,89.23,89.135,89.22,2496000001.0
2009-06-01 08:50:00,89.22,89.29,89.16,89.17,2504400000.0
2009-06-01 08:55:00,89.17,89.23,89.15,89.22,2298200000.0
2009-06-01 09:00:00,89.22,89.245,89.06,89.085,1792600000.0
2009-06-01 09:05:00,89.08,89.215,89.08,89.13,1627600001.0
2009-06-01 09:10:00,89.13,89.215,89.1,89.145,2161000000.0
2009-06-01 09:15:00,89.145,89.2,89.12,89.16,1935000000.0
2009-06-01 09:20:00,89.16,89.185,89.095,89.145,1993000000.0
2009-06-01 09:25:00,89.145,89.225,89.11,89.135,1835600000.0
2009-06-01 09:30:00,89.125,89.195,89.095,89.145,2196000000.0
2009-06-01 09:35:00,89.135,89.185,89.04,89.045,2361400000.0
2009-06-01 09:40:00,89.045,89.075,88.99,89.06,2003800000.0
2009-06-01 09:45:00,89.055,89.105,88.985,88.995,2242600000.0
2009-06-01 09:50:00,88.995,89.045,88.975,89.03,1653600000.0
2009-06-01 09:55:00,89.045,89.06,89.015,89.03,1471800000.0
2009-06-01 10:00:00,89.025,89.075,88.995,89.01,2175200000.0
2009-06-01 10:05:00,89.01,89.1,89.01,89.05,1974800000.0
2009-06-01 10:10:00,89.05,89.08,88.98,89.005,2131800000.0
2009-06-01 10:15:00,89.005,89.105,88.99,89.095,2232600000.0
2009-06-01 10:20:00,89.095,89.165,89.035,89.065,1934400000.0
2009-06-01 10:25:00,89.065,89.09,89.0,89.01,1686100001.0
2009-06-01 10:30:00,89.01,89.09,89.01,89.065,1657800000.0
2009-06-01 10:35:00,89.065,89.075,88.985,89.01,2215100000.0
2009-06-01 10:40:00,89.015,89.075,88.99,89.05,2169999999.0
2009-06-01 10:45:00,89.05,89.05,88.925,88.955,2110900000.0
2009-06-01 10:50:00,88.95,88.975,88.89,88.9,1690200000.0
2009-06-01 10:55:00,88.915,88.935,88.855,88.885,2543600000.0
2009-06-01 11:00:00,88.885,88.93,88.835,88.93,1770700000.0
2009-06-01 11:05:00,88.925,88.97,88.905,88.95,1498800000.0
2009-06-01 11:10:00,88.945,89.03,88.93,89.01,1578400000.0
2009-06-01 11:15:00,89.01,89.05,88.965,88.985,1108000000.0
2009-06-01 11:20:00,88.985,88.985,88.935,88.97,1055800000.0
2009-06-01 11:25:00,88.97,88.97,88.915,88.94,976800000.0
2009-06-01 11:30:00,88.935,88.95,88.875,88.93,2301600000.0
2009-06-01 11:35:00,88.93,88.99,88.905,88.985,1116400000.0
2009-06-01 11:40:00,88.98,88.995,88.92,88.97,1351600000.0
2009-06-01 11:45:00,88.965,88.995,88.93,88.96,1980399999.0
2009-06-01 11:50:00,88.96,88.975,88.92,88.945,1505200000.0
2009-06-01 11:55:00,88.95,88.995,88.935,88.98,1344200000.0
2009-06-01 12:00:00,88.98,89.06,88.96,88.985,1205000000.0
2009-06-01 12:05:00,88.985,89.03,88.97,88.98,1186600000.0
2009-06-01 12:10:00,88.98,89.03,88.965,89.0,1572600000.0
2009-06-01 12:15:00,89.005,89.06,88.975,89.045,1411600000.0
2009-06-01 12:20:00,89.05,89.105,89.05,89.06,1071800000.0
2009-06-01 12:25:00,89.06,89.085,89.005,89.035,1486400000.0
2009-06-01 12:30:00,89.04,89.04,88.985,88.995,813200000.0
2009-06-01 12:35:00,88.995,89.005,88.95,88.985,1467200000.0
2009-06-01 12:40:00,88.995,89.025,88.975,89.02,866200000.0
2009-06-01 12:45:00,89.02,89.03,88.985,89.02,1306800000.0
2009-06-01 12:50:00,89.02,89.035,89.005,89.035,600400000.0
2009-06-01 12:55:00,89.045,89.055,89.025,89.035,761400000.0
2009-06-01 13:00:00,89.025,89.08,89.025,89.04,897600000.0
2009-06-01 13:05:00,89.04,89.05,88.965,88.99,909000000.0
2009-06-01 13:10:00,88.995,89.015,88.945,88.98,1425600000.0
2009-06-01 13:15:00,88.98,88.985,88.875,88.92,1122400000.0
2009-06-01 13:20:00,88.92,89.05,88.92,89.03,1039400000.0
2009-06-01 13:25:00,89.025,89.065,88.98,89.045,751200000.0
2009-06-01 13:30:00,89.04,89.095,89.0,89.07,1623100000.0
2009-06-01 13:35:00,89.07,89.1,89.035,89.05,2040200000.0
2009-06-01 13:40:00,89.05,89.085,88.995,89.0,2160400000.0
2009-06-01 13:45:00,89.0,89.095,88.99,89.025,1418400000.0
2009-06-01 13:50:00,89.025,89.085,89.025,89.065,1099200000.0
2009-06-01 13:55:00,89.065,89.09,89.035,89.035,860000000.0
2009-06-01 14:00:00,89.035,89.075,88.99,89.02,1141600000.0
2009-06-01 14:05:00,89.015,89.08,89.005,89.06,1651400000.0
2009-06-01 14:10:00,89.065,89.1,89.05,89.085,1294400000.0
2009-06-01 14:15:00,89.085,89.15,89.075,89.12,1285000000.0
2009-06-01 14:20:00,89.12,89.18,89.11,89.165,1300000000.0
2009-06-01 14:25:00,89.175,89.175,89.12,89.14,1512800000.0
2009-06-01 14:30:00,89.14,89.305,89.14,89.205,2544700000.0
2009-06-01 14:35:00,89.205,89.375,89.205,89.345,1720000000.0
2009-06-01 14:40:00,89.345,89.46,89.33,89.375,1846800000.0
2009-06-01 14:45:00,89.385,89.455,89.34,89.36,1908000000.0
2009-06-01 14:50:00,89.365,89.4,89.28,89.305,1545400000.0
2009-06-01 14:55:00,89.305,89.455,89.3,89.44,1528600000.0
2009-06-01 15:00:00,89.44,89.53,89.41,89.43,1728200000.0
2009-06-01 15:05:00,89.435,89.555,89.42,89.49,1706900000.0
2009-06-01 15:10:00,89.485,89.61,89.44,89.58,2453400000.0
2009-06-01 15:15:00,89.57,89.58,89.39,89.46,1928200000.0
2009-06-01 15:20:00,89.46,89.605,89.46,89.595,1967400000.0
2009-06-01 15:25:00,89.59,89.655,89.575,89.605,1441400000.0
2009-06-01 15:30:00,89.6,89.65,89.575,89.61,1736400000.0
2009-06-01 15:35:00,89.61,89.67,89.565,89.57,2065400000.0
2009-06-01 15:40:00,89.575,89.66,89.545,89.645,2452000000.0
2009-06-01 15:45:00,89.645,89.675,89.605,89.635,1794000000.0
2009-06-01 15:50:00,89.635,89.745,89.635,89.72,1755000000.0
2009-06-01 15:55:00,89.725,89.79,89.69,89.745,1968399999.0
2009-06-01 16:00:00,89.745,90.08,89.745,89.985,2953800000.0
2009-06-01 16:05:00,89.99,90.17,89.99,90.1,3295700000.0
2009-06-01 16:10:00,90.105,90.195,90.08,90.11,2649000000.0
2009-06-01 16:15:00,90.11,90.24,90.085,90.215,2346400000.0
2009-06-01 16:20:00,90.215,90.215,90.115,90.125,2107400000.0
2009-06-01 16:25:00,90.125,90.14,89.915,89.92,2409900000.0
2009-06-01 16:30:00,89.92,90.03,89.905,89.99,1689800000.0
2009-06-01 16:35:00,89.99,90.11,89.98,90.085,1347100000.0
2009-06-01 16:40:00,90.09,90.105,90.02,90.08,1886000000.0
2009-06-01 16:45:00,90.08,90.12,89.985,89.995,1406200000.0
2009-06-01 16:50:00,90.005,90.07,89.995,90.05,1393600000.0
2009-06-01 16:55:00,90.045,90.205,90.045,90.155,1714800000.0
2009-06-01 17:00:00,90.15,90.17,90.065,90.135,1717400000.0
2009-06-01 17:05:00,90.135,90.255,90.105,90.225,1604000000.0
2009-06-01 17:10:00,90.235,90.305,90.215,90.285,1444200000.0
2009-06-01 17:15:00,90.275,90.275,90.195,90.24,1313800000.0
2009-06-01 17:20:00,90.235,90.28,90.175,90.22,1447600000.0
2009-06-01 17:25:00,90.21,90.36,90.195,90.345,1695800000.0
2009-06-01 17:30:00,90.345,90.355,90.28,90.285,1674400000.0
2009-06-01 17:35:00,90.275,90.325,90.205,90.22,1491399999.0
2009-06-01 17:40:00,90.22,90.33,90.22,90.295,1679500000.0
2009-06-01 17:45:00,90.29,90.44,90.285,90.42,1587800000.0
2009-06-01 17:50:00,90.42,90.43,90.335,90.345,1195600000.0
2009-06-01 17:55:00,90.35,90.385,90.27,90.305,1253400000.0
2009-06-01 18:00:00,90.3,90.32,90.1,90.135,1591200000.0
2009-06-01 18:05:00,90.135,90.225,90.095,90.21,1103400000.0
2009-06-01 18:10:00,90.205,90.295,90.2,90.28,1188800000.0
2009-06-01 18:15:00,90.285,90.325,90.25,90.305,650400000.0
2009-06-01 18:20:00,90.31,90.34,90.2,90.2,713800000.0
2009-06-01 18:25:00,90.2,90.235,90.145,90.23,1678000000.0
2009-06-01 18:30:00,90.23,90.325,90.21,90.285,797600000.0
2009-06-01 18:35:00,90.29,90.455,90.285,90.405,1603800000.0
2009-06-01 18:40:00,90.4,90.425,90.34,90.385,1561300000.0
2009-06-01 18:45:00,90.385,90.395,90.255,90.26,1460200000.0
2009-06-01 18:50:00,90.26,90.28,90.19,90.245,1613200000.0
2009-06-01 18:55:00,90.24,90.33,90.23,90.305,1571000000.0
2009-06-01 19:00:00,90.3,90.35,90.29,90.33,1400800000.0
2009-06-01 19:05:00,90.325,90.38,90.295,90.375,1123400000.0
2009-06-01 19:10:00,90.375,90.38,90.285,90.34,1250400000.0
2009-06-01 19:15:00,90.35,90.35,90.26,90.295,883200000.0
2009-06-01 19:20:00,90.295,90.36,90.295,90.345,567200000.0
2009-06-01 19:25:00,90.355,90.385,90.335,90.375,1041800000.0
2009-06-01 19:30:00,90.375,90.375,90.3,90.33,1229000000.0
2009-06-01 19:35:00,90.335,90.355,90.235,90.25,583600000.0
2009-06-01 19:40:00,90.255,90.36,90.255,90.35,668800000.0
2009-06-01 19:45:00,90.355,90.395,90.33,90.375,1040000000.0
2009-06-01 19:50:00,90.36,90.415,90.35,90.375,861600000.0
2009-06-01 19:55:00,90.37,90.44,90.37,90.385,1383600000.0
2009-06-01 20:00:00,90.385,90.475,90.38,90.44,1463700000.0
2009-06-01 20:05:00,90.44,90.465,90.405,90.415,1087800000.0
2009-06-01 20:10:00,90.415,90.425,90.36,90.36,846400000.0
2009-06-01 20:15:00,90.37,90.47,90.365,90.38,716400000.0
2009-06-01 20:20:00,90.38,90.38,90.285,90.33,1520000000.0
2009-06-01 20:25:00,90.335,90.43,90.315,90.38,1492200000.0
2009-06-01 20:30:00,90.375,90.385,90.215,90.245,2012200000.0
2009-06-01 20:35:00,90.245,90.27,90.18,90.225,1794800000.0
2009-06-01 20:40:00,90.225,90.32,90.22,90.31,1291600000.0
2009-06-01 20:45:00,90.31,90.315,90.18,90.185,1100400000.0
2009-06-01 20:50:00,90.185,90.19,90.135,90.175,743200000.0
2009-06-01 20:55:00,90.17,90.195,90.105,90.17,1378600000.0
2009-06-01 21:00:00,90.17,90.17,90.095,90.13,643800000.0
2009-06-01 21:05:00,90.13,90.175,90.075,90.11,865200000.0
2009-06-01 21:10:00,90.105,90.21,90.065,90.165,1165000000.0
2009-06-01 21:15:00,90.165,90.26,90.135,90.25,933200000.0
2009-06-01 21:20:00,90.25,90.4,90.24,90.33,1178600000.0
2009-06-01 21:25:00,90.33,90.41,90.31,90.375,896800000.0
2009-06-01 21:30:00,90.375,90.42,90.355,90.355,1561400000.0
2009-06-01 21:35:00,90.355,90.43,90.315,90.38,1149400000.0
2009-06-01 21:40:00,90.37,90.39,90.305,90.31,1577600000.0
2009-06-01 21:45:00,90.3,90.3,90.195,90.195,745400000.0
2009-06-01 21:50:00,90.2,90.295,90.19,90.27,1799000002.0
2009-06-01 21:55:00,90.27,90.27,90.165,90.22,1437200000.0
2009-06-01 22:00:00,90.225,90.23,90.095,90.12,1692400000.0
2009-06-01 22:05:00,90.11,90.195,90.08,90.185,962200000.0
2009-06-01 22:10:00,90.185,90.215,90.165,90.19,920400000.0
2009-06-01 22:15:00,90.19,90.235,90.185,90.185,593800000.0
2009-06-01 22:20:00,90.195,90.225,90.18,90.18,443400000.0
2009-06-01 22:25:00,90.18,90.23,90.18,90.22,301200000.0
2009-06-01 22:30:00,90.22,90.225,90.195,90.215,432000000.0
2009-06-01 22:35:00,90.215,90.26,90.21,90.24,553400000.0
2009-06-01 22:40:00,90.235,90.285,90.235,90.275,540400000.0
2009-06-01 22:45:00,90.275,90.28,90.23,90.245,1078400000.0
2009-06-01 22:50:00,90.26,90.26,90.19,90.235,600600000.0
2009-06-01 22:55:00,90.24,90.27,90.2,90.225,611600000.0
2009-06-01 23:00:00,90.202,90.235,90.162,90.205,124200000.0
2009-06-01 23:05:00,90.205,90.22,90.19,90.205,222000000.0
2009-06-01 23:10:00,90.2,90.215,90.185,90.19,82400000.0
2009-06-01 23:15:00,90.195,90.205,90.095,90.15,80400000.0
2009-06-01 23:20:00,90.15,90.215,90.135,90.215,217600000.0
2009-06-01 23:25:00,90.215,90.24,90.205,90.21,481200000.0
2009-06-01 23:30:00,90.21,90.22,90.205,90.22,82800000.0
2009-06-01 23:35:00,90.215,90.235,90.21,90.23,206000000.0
2009-06-01 23:40:00,90.23,90.265,90.17,90.19,625000000.0
2009-06-01 23:45:00,90.19,90.2,90.125,90.125,873000000.0
2009-06-01 23:50:00,90.125,90.18,90.085,90.1,581200000.0
2009-06-01 23:55:00,90.1,90.175,90.095,90.175,222400000.0
2009-06-02 00:00:00,90.175,90.24,90.175,90.235,435200000.0
2009-06-02 00:05:00,90.235,90.235,90.195,90.21,768600000.0
2009-06-02 00:10:00,90.21,90.215,90.18,90.18,510800000.0
2009-06-02 00:15:00,90.185,90.21,90.17,90.195,765200000.0
2009-06-02 00:20:00,90.195,90.21,90.17,90.2,396400000.0
2009-06-02 00:25:00,90.21,90.21,90.15,90.185,581200000.0
2009-06-02 00:30:00,90.19,90.21,90.165,90.205,426000000.0
2009-06-02 00:35:00,90.205,90.215,90.19,90.2,266400000.0
2009-06-02 00:40:00,90.2,90.215,90.185,90.2,457800000.0
2009-06-02 00:45:00,90.195,90.215,90.195,90.21,169600000.0
2009-06-02 00:50:00,90.21,90.235,90.185,90.2,604400000.0
2009-06-02 00:55:00,90.195,90.24,90.185,90.2,993800000.0
2009-06-02 01:00:00,90.2,90.22,90.165,90.19,1018600000.0
2009-06-02 01:05:00,90.21,90.21,90.115,90.135,639200000.0
2009-06-02 01:10:00,90.135,90.145,90.06,90.1,944400000.0
2009-06-02 01:15:00,90.1,90.13,90.065,90.08,335000000.0
2009-06-02 01:20:00,90.09,90.115,90.08,90.105,311600000.0
2009-06-02 01:25:00,90.105,90.12,90.085,90.085,330800000.0
2009-06-02 01:30:00,90.085,90.11,90.085,90.1,233200000.0
2009-06-02 01:35:00,90.1,90.115,90.085,90.11,211000000.0
2009-06-02 01:40:00,90.11,90.115,90.09,90.1,432600000.0
2009-06-02 01:45:00,90.105,90.13,90.075,90.09,507700000.0
2009-06-02 01:50:00,90.09,90.115,90.08,90.105,602200000.0
2009-06-02 01:55:00,90.13,90.21,90.125,90.195,611600000.0
2009-06-02 02:00:00,90.2,90.2,89.97,89.99,1537000000.0
2009-06-02 02:05:00,89.99,89.995,89.895,89.895,1313600000.0
2009-06-02 02:10:00,89.895,89.925,89.78,89.8,1189200000.0
2009-06-02 02:15:00,89.8,89.89,89.79,89.835,1438600000.0
2009-06-02 02:20:00,89.84,89.865,89.795,89.81,1691000000.0
2009-06-02 02:25:00,89.81,89.865,89.8,89.855,1233600000.0
2009-06-02 02:30:00,89.855,89.855,89.705,89.725,1700000000.0
2009-06-02 02:35:00,89.725,89.785,89.695,89.78,1011400000.0
2009-06-02 02:40:00,89.78,89.785,89.715,89.77,1292600000.0
2009-06-02 02:45:00,89.775,89.825,89.76,89.825,1408800000.0
2009-06-02 02:50:00,89.82,89.89,89.815,89.855,1727000000.0
2009-06-02 02:55:00,89.855,90.025,89.85,90.005,1780000000.0
2009-06-02 03:00:00,90.02,90.095,89.995,90.0,711000000.0
2009-06-02 03:05:00,90.005,90.005,89.915,89.95,1393000000.0
2009-06-02 03:10:00,89.945,89.985,89.91,89.975,674800000.0
2009-06-02 03:15:00,89.97,90.025,89.96,90.02,1231800000.0
2009-06-02 03:20:00,90.01,90.055,90.005,90.025,1276200000.0
2009-06-02 03:25:00,90.03,90.135,90.015,90.13,1456800000.0
2009-06-02 03:30:00,90.13,90.235,90.1,90.2,1732400000.0
2009-06-02 03:35:00,90.2,90.275,90.18,90.185,1351200000.0
2009-06-02 03:40:00,90.185,90.185,90.085,90.105,910200000.0
2009-06-02 03:45:00,90.11,90.135,90.08,90.125,663400000.0
2009-06-02 03:50:00,90.125,90.175,90.105,90.105,905400000.0
2009-06-02 03:55:00,90.105,90.11,90.01,90.085,1146000000.0
2009-06-02 04:00:00,90.085,90.09,89.985,89.985,1355400000.0
2009-06-02 04:05:00,89.985,90.025,89.94,90.01,1143000000.0
2009-06-02 04:10:00,90.005,90.03,89.97,90.01,1090400000.0
2009-06-02 04:15:00,90.015,90.02,89.97,89.975,1300600000.0
2009-06-02 04:20:00,89.98,90.01,89.975,89.98,803800000.0
2009-06-02 04:25:00,89.98,90.06,89.955,90.0,476600000.0
2009-06-02 04:30:00,90.0,90.04,89.965,89.985,1180000000.0
2009-06-02 04:35:00,89.995,90.005,89.98,89.985,493000000.0
2009-06-02 04:40:00,89.985,90.05,89.98,90.035,504200000.0
2009-06-02 04:45:00,90.025,90.04,89.975,89.985,622000000.0
2009-06-02 04:50:00,89.985,89.995,89.94,89.985,1167000000.0
2009-06-02 04:55:00,89.985,90.0,89.975,89.995,546800000.0
2009-06-02 05:00:00,89.995,90.05,89.99,90.025,639800000.0
2009-06-02 05:05:00,90.025,90.045,90.01,90.03,746000000.0
2009-06-02 05:10:00,90.03,90.055,90.01,90.03,650600000.0
2009-06-02 05:15:00,90.035,90.045,89.97,90.01,1387400000.0
2009-06-02 05:20:00,90.01,90.075,90.01,90.045,862400000.0
2009-06-02 05:25:00,90.045,90.09,90.035,90.04,964200000.0
2009-06-02 05:30:00,90.04,90.07,90.035,90.055,657600000.0
2009-06-02 05:35:00,90.055,90.105,90.055,90.105,419800000.0
2009-06-02 05:40:00,90.105,90.115,90.045,90.07,744000000.0
2009-06-02 05:45:00,90.07,90.08,90.0,90.0,735000000.0
2009-06-02 05:50:00,89.995,90.06,89.985,90.01,862200000.0
2009-06-02 05:55:00,90.015,90.07,89.995,90.05,577000000.0
2009-06-02 06:00:00,90.05,90.06,90.02,90.05,390800000.0
2009-06-02 06:05:00,90.05,90.08,89.975,90.0,574600000.0
2009-06-02 06:10:00,90.0,90.04,90.0,90.015,571000000.0
2009-06-02 06:15:00,90.015,90.02,89.98,90.0,1248800000.0
2009-06-02 06:20:00,90.01,90.035,89.96,89.985,592600000.0
2009-06-02 06:25:00,89.985,90.035,89.975,90.0,482200000.0
2009-06-02 06:30:00,90.0,90.085,89.955,90.04,1184600000.0
2009-06-02 06:35:00,90.04,90.06,90.02,90.04,569400000.0
2009-06-02 06:40:00,90.045,90.085,90.03,90.075,779600000.0
2009-06-02 06:45:00,90.075,90.155,90.06,90.14,1055800000.0
2009-06-02 06:50:00,90.14,90.195,90.135,90.145,1183400000.0
2009-06-02 06:55:00,90.14,90.18,90.13,90.145,721000000.0
2009-06-02 07:00:00,90.145,90.16,90.1,90.135,893600000.0
2009-06-02 07:05:00,90.12,90.14,90.095,90.115,643000000.0
2009-06-02 07:10:00,90.115,90.12,90.02,90.055,729000000.0
2009-06-02 07:15:00,90.05,90.06,89.99,90.005,1239999999.0
2009-06-02 07:20:00,90.005,90.045,90.0,90.015,651000000.0
2009-06-02 07:25:00,90.015,90.05,90.005,90.02,689000000.0
2009-06-02 07:30:00,90.02,90.085,90.015,90.065,763200000.0
2009-06-02 07:35:00,90.065,90.09,90.005,90.035,1214400000.0
2009-06-02 07:40:00,90.035,90.045,89.93,89.935,1551000000.0
2009-06-02 07:45:00,89.93,90.03,89.93,89.985,1772600000.0
2009-06-02 07:50:00,89.985,89.995,89.85,89.865,1658600000.0
2009-06-02 07:55:00,89.86,89.94,89.845,89.905,1401400000.0
2009-06-02 08:00:00,89.9,89.915,89.77,89.78,1687400000.0
2009-06-02 08:05:00,89.78,89.785,89.7,89.76,2037600000.0
2009-06-02 08:10:00,89.76,89.87,89.755,89.83,1698400000.0
2009-06-02 08:15:00,89.83,89.93,89.83,89.915,965800000.0
2009-06-02 08:20:00,89.91,89.92,89.82,89.835,2179600000.0
2009-06-02 08:25:00,89.835,89.84,89.765,89.775,1351200000.0
2009-06-02 08:30:00,89.775,89.795,89.745,89.775,1722000000.0
2009-06-02 08:35:00,89.78,89.81,89.755,89.785,2015400000.0
2009-06-02 08:40:00,89.79,89.825,89.76,89.79,2079600000.0
2009-06-02 08:45:00,89.79,89.805,89.665,89.685,2026500000.0
2009-06-02 08:50:00,89.685,89.72,89.575,89.67,2488399999.0
2009-06-02 08:55:00,89.67,89.75,89.635,89.705,2165200000.0
2009-06-02 09:00:00,89.705,89.745,89.67,89.7,3132000001.0
2009-06-02 09:05:00,89.705,89.815,89.695,89.815,1898800000.0
2009-06-02 09:10:00,89.81,89.9,89.79,89.885,1539800000.0
2009-06-02 09:15:00,89.88,89.885,89.775,89.8,1495000000.0
2009-06-02 09:20:00,89.8,89.815,89.725,89.725,2020200002.0
2009-06-02 09:25:00,89.725,89.79,89.705,89.745,2136999999.0
2009-06-02 09:30:00,89.74,89.755,89.685,89.725,1680700000.0
2009-06-02 09:35:00,89.725,89.84,89.69,89.83,1725000000.0
2009-06-02 09:40:00,89.83,89.895,89.78,89.86,1896600000.0
2009-06-02 09:45:00,89.86,89.975,89.855,89.95,1979800000.0
2009-06-02 09:50:00,89.95,90.065,89.945,90.03,1959800000.0
2009-06-02 09:55:00,90.03,90.04,89.95,89.98,1655600000.0
2009-06-02 10:00:00,89.99,90.095,89.99,90.055,1993800000.0
2009-06-02 10:05:00,90.06,90.1,90.035,90.065,1850000000.0
2009-06-02 10:10:00,90.065,90.075,89.98,89.985,1790000000.0
2009-06-02 10:15:00,89.98,90.03,89.955,89.975,1851200001.0
2009-06-02 10:20:00,89.975,90.03,89.975,90.0,1287600000.0
2009-06-02 10:25:00,89.995,90.065,89.985,90.03,1001400000.0
2009-06-02 10:30:00,90.035,90.055,90.0,90.005,1610000000.0
2009-06-02 10:35:00,90.005,90.045,89.995,90.045,1752200001.0
2009-06-02 10:40:00,90.045,90.06,90.0,90.035,1972600000.0
2009-06-02 10:45:00,90.035,90.095,90.035,90.055,1240800000.0
2009-06-02 10:50:00,90.06,90.07,89.96,89.98,2164799999.0
2009-06-02 10:55:00,89.975,90.035,89.94,89.96,1932200000.0
2009-06-02 11:00:00,89.96,89.995,89.945,89.955,1840600000.0
2009-06-02 11:05:00,89.955,90.005,89.93,89.955,1515400000.0
2009-06-02 11:10:00,89.96,90.06,89.955,90.005,1712800000.0
2009-06-02 11:15:00,90.005,90.06,89.83,89.87,2070000000.0
2009-06-02 11:20:00,89.86,89.9,89.82,89.87,1277100000.0
2009-06-02 11:25:00,89.875,89.89,89.82,89.82,1301400000.0
2009-06-02 11:30:00,89.83,89.9,89.8,89.84,2378200000.0
2009-06-02 11:35:00,89.84,89.84,89.685,89.735,2512200001.0
2009-06-02 11:40:00,89.735,89.845,89.69,89.845,2271000000.0
2009-06-02 11:45:00,89.845,89.975,89.84,89.865,2380600000.0
2009-06-02 11:50:00,89.865,89.87,89.725,89.735,2823100000.0
2009-06-02 11:55:00,89.735,89.845,89.675,89.8,2474200000.0
2009-06-02 12:00:00,89.795,89.935,89.795,89.86,2162800000.0
2009-06-02 12:05:00,89.855,89.935,89.85,89.915,2022400000.0
2009-06-02 12:10:00,89.915,90.02,89.895,89.965,2261200000.0
2009-06-02 12:15:00,89.96,90.065,89.94,90.045,2178000000.0
2009-06-02 12:20:00,90.06,90.095,90.03,90.045,2024200000.0
2009-06-02 12:25:00,90.045,90.05,89.865,89.95,2527600000.0
2009-06-02 12:30:00,89.95,89.95,89.895,89.94,2280200000.0
2009-06-02 12:35:00,89.935,89.985,89.845,89.94,2422500000.0
2009-06-02 12:40:00,89.955,90.0,89.845,89.86,2327400000.0
2009-06-02 12:45:00,89.855,90.0,89.835,89.985,2256800000.0
2009-06-02 12:50:00,89.98,90.0,89.85,90.0,2248599999.0
2009-06-02 12:55:00,90.0,90.045,89.88,89.93,2169800000.0
2009-06-02 13:00:00,89.925,89.975,89.885,89.95,2012400000.0
2009-06-02 13:05:00,89.95,89.995,89.91,89.97,1490600000.0
2009-06-02 13:10:00,89.97,90.05,89.9,89.955,2225000000.0
2009-06-02 13:15:00,89.955,90.0,89.93,89.985,1750200000.0
2009-06-02 13:20:00,89.985,90.005,89.95,89.975,1462800000.0
2009-06-02 13:25:00,89.975,89.985,89.94,89.975,682800000.0
2009-06-02 13:30:00,89.97,90.02,89.915,90.005,1222200000.0
2009-06-02 13:35:00,90.005,90.145,89.93,89.97,2264000000.0
2009-06-02 13:40:00,89.97,90.0,89.92,89.975,1930100000.0
2009-06-02 13:45:00,89.975,89.98,89.865,89.895,1905000000.0
2009-06-02 13:50:00,89.885,89.955,89.865,89.95,2081700000.0
2009-06-02 13:55:00,89.955,90.0,89.855,89.885,1699600000.0
2009-06-02 14:00:00,89.885,89.91,89.81,89.835,1916400000.0
2009-06-02 14:05:00,89.835,89.895,89.805,89.89,1896800000.0
2009-06-02 14:10:00,89.89,89.905,89.81,89.895,1580400000.0
2009-06-02 14:15:00,89.9,89.93,89.83,89.87,1998200000.0
2009-06-02 14:20:00,89.87,89.915,89.855,89.89,1913800000.0
2009-06-02 14:25:00,89.89,89.92,89.865,89.895,1603800000.0
2009-06-02 14:30:00,89.895,89.96,89.86,89.905,2058800000.0
2009-06-02 14:35:00,89.905,89.945,89.86,89.875,1844200000.0
2009-06-02 14:40:00,89.875,89.945,89.855,89.915,2000199999.0
2009-06-02 14:45:00,89.915,89.99,89.915,89.94,1530000000.0
2009-06-02 14:50:00,89.94,90.0,89.925,89.95,1497400000.0
2009-06-02 14:55:00,89.95,90.055,89.93,90.025,1432000000.0
2009-06-02 15:00:00,90.03,90.075,89.99,90.07,1930800000.0
2009-06-02 15:05:00,90.055,90.06,89.94,89.945,2577400000.0
2009-06-02 15:10:00,89.945,90.02,89.905,89.965,2608600000.0
2009-06-02 15:15:00,89.955,89.96,89.875,89.93,2280800000.0
2009-06-02 15:20:00,89.93,89.93,89.78,89.795,1958200000.0
2009-06-02 15:25:00,89.795,89.895,89.79,89.86,2007399999.0
2009-06-02 15:30:00,89.86,89.885,89.76,89.8,1868600000.0
2009-06-02 15:35:00,89.795,89.895,89.79,89.895,1904600000.0
2009-06-02 15:40:00,89.895,89.92,89.855,89.875,1739800000.0
2009-06-02 15:45:00,89.875,89.935,89.84,89.885,1774600000.0
2009-06-02 15:50:00,89.88,89.93,89.88,89.895,1045200000.0
2009-06-02 15:55:00,89.89,89.96,89.865,89.945,1421400000.0
2009-06-02 16:00:00,89.95,90.29,89.95,90.29,1475800000.0
2009-06-02 16:05:00,90.29,90.355,90.23,90.245,1877400000.0
2009-06-02 16:10:00,90.23,90.275,90.185,90.23,2981900000.0
2009-06-02 16:15:00,90.23,90.245,90.16,90.205,2747000001.0
2009-06-02 16:20:00,90.2,90.26,90.195,90.235,3091800000.0
2009-06-02 16:25:00,90.235,90.255,90.115,90.19,2010100000.0
2009-06-02 16:30:00,90.19,90.34,90.19,90.33,2662900000.0
2009-06-02 16:35:00,90.335,90.455,90.29,90.36,2964900000.0
2009-06-02 16:40:00,90.355,90.505,90.345,90.485,2656600000.0
2009-06-02 16:45:00,90.49,90.53,90.425,90.51,2071600001.0
2009-06-02 16:50:00,90.505,90.53,90.385,90.41,1960600000.0
2009-06-02 16:55:00,90.405,90.42,90.285,90.42,2448600000.0
2009-06-02 17:00:00,90.425,90.48,90.37,90.45,2501800000.0
2009-06-02 17:05:00,90.45,90.455,90.35,90.395,2640600000.0
2009-06-02 17:10:00,90.395,90.41,90.3,90.305,2083400000.0
2009-06-02 17:15:00,90.31,90.37,90.295,90.33,2074200001.0
2009-06-02 17:20:00,90.33,90.36,90.3,90.335,1689000000.0
2009-06-02 17:25:00,90.335,90.35,90.215,90.22,1269200000.0
2009-06-02 17:30:00,90.22,90.265,90.18,90.18,2513800000.0
2009-06-02 17:35:00,90.18,90.215,90.115,90.115,1827600000.0
2009-06-02 17:40:00,90.115,90.185,90.08,90.155,1532000000.0
2009-06-02 17:45:00,90.16,90.2,90.055,90.07,1434800000.0
2009-06-02 17:50:00,90.07,90.17,90.04,90.09,1834600000.0
2009-06-02 17:55:00,90.095,90.14,90.055,90.085,1777800000.0
2009-06-02 18:00:00,90.09,90.16,90.02,90.16,1608200000.0
2009-06-02 18:05:00,90.16,90.18,90.06,90.08,1762700000.0
2009-06-02 18:10:00,90.08,90.145,90.055,90.085,2118000000.0
2009-06-02 18:15:00,90.075,90.095,90.015,90.05,1731000000.0
2009-06-02 18:20:00,90.05,90.07,90.01,90.05,1315400000.0
2009-06-02 18:25:00,90.05,90.085,90.005,90.05,1532400000.0
2009-06-02 18:30:00,90.05,90.105,90.04,90.055,1219200000.0
2009-06-02 18:35:00,90.055,90.19,90.055,90.165,1264600000.0
2009-06-02 18:40:00,90.165,90.215,90.15,90.195,1153800000.0
2009-06-02 18:45:00,90.195,90.24,90.195,90.21,753400000.0
2009-06-02 18:50:00,90.21,90.215,90.14,90.175,1356200000.0
2009-06-02 18:55:00,90.175,90.205,90.155,90.17,918600000.0
2009-06-02 19:00:00,90.175,90.185,90.13,90.135,767200000.0
2009-06-02 19:05:00,90.14,90.18,90.105,90.17,453200000.0
2009-06-02 19:10:00,90.17,90.225,90.165,90.2,1070200001.0
2009-06-02 19:15:00,90.2,90.275,90.19,90.265,1426200000.0
2009-06-02 19:20:00,90.27,90.29,90.24,90.29,766400000.0
2009-06-02 19:25:00,90.285,90.365,90.285,90.33,1347400000.0
2009-06-02 19:30:00,90.33,90.365,90.3,90.33,1013400000.0
2009-06-02 19:35:00,90.33,90.41,90.29,90.29,1487400000.0
2009-06-02 19:40:00,90.29,90.36,90.29,90.31,969600000.0
2009-06-02 19:45:00,90.315,90.325,90.28,90.305,707400000.0
2009-06-02 19:50:00,90.305,90.315,90.245,90.27,664200000.0
2009-06-02 19:55:00,90.265,90.32,90.255,90.28,475400000.0
2009-06-02 20:00:00,90.28,90.285,90.225,90.23,957600000.0
2009-06-02 20:05:00,90.225,90.3,90.225,90.285,575400000.0
2009-06-02 20:10:00,90.295,90.315,90.27,90.3,849200000.0
2009-06-02 20:15:00,90.305,90.345,90.27,90.315,906400000.0
2009-06-02 20:20:00,90.32,90.385,90.31,90.355,755800000.0
2009-06-02 20:25:00,90.35,90.365,90.28,90.3,597500000.0
2009-06-02 20:30:00,90.3,90.3,90.25,90.27,488600000.0
2009-06-02 20:35:00,90.27,90.305,90.225,90.285,1007600000.0
2009-06-02 20:40:00,90.285,90.29,90.215,90.265,1019400000.0
2009-06-02 20:45:00,90.27,90.295,90.135,90.195,1012000000.0
2009-06-02 20:50:00,90.195,90.215,90.135,90.175,638200002.0
2009-06-02 20:55:00,90.175,90.175,90.105,90.15,900000000.0
2009-06-02 21:00:00,90.155,90.18,90.135,90.14,442600000.0
2009-06-02 21:05:00,90.14,90.19,90.14,90.185,429800000.0
2009-06-02 21:10:00,90.18,90.18,90.125,90.17,622400000.0
2009-06-02 21:15:00,90.175,90.175,90.09,90.095,644600000.0
2009-06-02 21:20:00,90.105,90.105,90.03,90.055,550800000.0
2009-06-02 21:25:00,90.055,90.095,90.025,90.04,834200000.0
2009-06-02 21:30:00,90.035,90.095,90.005,90.01,568600000.0
2009-06-02 21:35:00,90.01,90.105,90.01,90.095,757600000.0
2009-06-02 21:40:00,90.095,90.105,90.025,90.04,733200000.0
2009-06-02 21:45:00,90.04,90.04,89.975,89.995,765800000.0
2009-06-02 21:50:00,89.995,90.045,89.99,90.005,700400000.0
2009-06-02 21:55:00,90.015,90.04,89.995,90.04,561000000.0
2009-06-02 22:00:00,90.04,90.055,90.005,90.035,362000000.0
2009-06-02 22:05:00,90.035,90.04,90.0,90.02,231600000.0
2009-06-02 22:10:00,90.005,90.04,89.99,90.025,409000000.0
2009-06-02 22:15:00,90.035,90.095,90.03,90.095,810400000.0
2009-06-02 22:20:00,90.095,90.115,90.095,90.105,225200000.0
2009-06-02 22:25:00,90.1,90.15,90.09,90.115,387600000.0
2009-06-02 22:30:00,90.115,90.21,90.115,90.19,590400000.0
2009-06-02 22:35:00,90.185,90.225,90.155,90.205,466000000.0
2009-06-02 22:40:00,90.205,90.225,90.18,90.19,426600000.0
2009-06-02 22:45:00,90.18,90.195,90.14,90.155,588600000.0
2009-06-02 22:50:00,90.16,90.195,90.14,90.14,178200000.0
2009-06-02 22:55:00,90.16,90.2,90.145,90.195,256800000.0
2009-06-02 23:00:00,90.159,90.178,90.105,90.125,128400000.0
2009-06-02 23:05:00,90.125,90.14,90.095,90.1,86800000.0
2009-06-02 23:10:00,90.1,90.14,90.08,90.105,110400000.0
2009-06-02 23:15:00,90.105,90.17,90.105,90.12,148600000.0
2009-06-02 23:20:00,90.12,90.13,90.09,90.105,233200000.0
2009-06-02 23:25:00,90.11,90.13,90.095,90.12,261000000.0
2009-06-02 23:30:00,90.12,90.14,90.065,90.085,352800000.0
2009-06-02 23:35:00,90.08,90.095,90.07,90.085,120400000.0
2009-06-02 23:40:00,90.085,90.12,90.065,90.075,257400000.0
2009-06-02 23:45:00,90.07,90.11,90.065,90.09,327400000.0
2009-06-02 23:50:00,90.064,90.09,90.05,90.06,287400000.0
2009-06-02 23:55:00,90.06,90.075,90.045,90.065,203400000.0
2009-06-03 00:00:00,90.065,90.1,90.045,90.1,248400000.0
2009-06-03 00:05:00,90.095,90.1,90.055,90.065,137400000.0
2009-06-03 00:10:00,90.06,90.11,90.06,90.105,216600000.0
2009-06-03 00:15:00,90.105,90.105,90.08,90.095,90200000.0
2009-06-03 00:20:00,90.09,90.12,90.09,90.09,103800000.0
2009-06-03 00:25:00,90.09,90.1,90.045,90.06,722800000.0
2009-06-03 00:30:00,90.065,90.08,90.035,90.05,448400000.0
2009-06-03 00:35:00,90.05,90.07,90.0,90.025,841600000.0
2009-06-03 00:40:00,90.025,90.055,89.995,90.03,515000000.0
2009-06-03 00:45:00,90.03,90.045,90.015,90.02,190400000.0
2009-06-03 00:50:00,90.02,90.035,90.015,90.035,168000000.0
2009-06-03 00:55:00,90.035,90.05,90.005,90.04,228000000.0
2009-06-03 01:00:00,90.04,90.065,90.02,90.03,381800000.0
2009-06-03 01:05:00,90.03,90.045,90.015,90.02,222000000.0
2009-06-03 01:10:00,90.02,90.06,90.02,90.03,554800000.0
2009-06-03 01:15:00,90.02,90.03,89.965,90.005,466000000.0
2009-06-03 01:20:00,90.005,90.005,89.97,89.975,465600000.0
2009-06-03 01:25:00,89.975,89.98,89.89,89.925,999000000.0
2009-06-03 01:30:00,89.92,89.935,89.845,89.88,1275800000.0
2009-06-03 01:35:00,89.89,89.9,89.785,89.805,1344800000.0
2009-06-03 01:40:00,89.805,89.83,89.78,89.795,890000000.0
2009-06-03 01:45:00,89.79,89.875,89.785,89.85,564000000.0
2009-06-03 01:50:00,89.84,89.855,89.82,89.82,311000000.0
2009-06-03 01:55:00,89.825,89.85,89.765,89.795,627400000.0
2009-06-03 02:00:00,89.79,89.905,89.775,89.88,898800000.0
2009-06-03 02:05:00,89.885,89.895,89.765,89.775,979800000.0
2009-06-03 02:10:00,89.775,89.79,89.755,89.775,530200000.0
2009-06-03 02:15:00,89.785,89.805,89.71,89.715,1201000000.0
2009-06-03 02:20:00,89.715,89.795,89.705,89.79,1580800000.0
2009-06-03 02:25:00,89.79,89.835,89.785,89.79,1329400000.0
2009-06-03 02:30:00,89.795,89.975,89.78,89.935,1192000000.0
2009-06-03 02:35:00,89.935,89.985,89.93,89.95,1012000000.0
2009-06-03 02:40:00,89.95,89.96,89.89,89.93,694200000.0
2009-06-03 02:45:00,89.93,89.985,89.91,89.975,782400000.0
2009-06-03 02:50:00,89.975,90.035,89.945,90.0,1480600000.0
2009-06-03 02:55:00,89.99,90.04,89.975,90.025,1705400000.0
2009-06-03 03:00:00,90.02,90.1,89.995,90.085,2259400000.0
2009-06-03 03:05:00,90.08,90.13,90.005,90.015,1943500000.0
2009-06-03 03:10:00,90.015,90.035,89.885,89.895,2180000000.0
2009-06-03 03:15:00,89.895,89.935,89.85,89.905,2584400000.0
2009-06-03 03:20:00,89.905,89.945,89.895,89.925,2180000000.0
2009-06-03 03:25:00,89.92,89.96,89.92,89.945,2245200000.0
2009-06-03 03:30:00,89.945,90.11,89.945,90.025,2526400000.0
2009-06-03 03:35:00,90.02,90.03,89.9,89.955,2348800000.0
2009-06-03 03:40:00,89.945,90.02,89.94,90.0,1261200000.0
2009-06-03 03:45:00,90.0,90.14,89.99,90.115,1637200000.0
2009-06-03 03:50:00,90.12,90.145,90.04,90.045,1870000000.0
2009-06-03 03:55:00,90.045,90.085,89.97,90.035,1898200000.0
2009-06-03 04:00:00,90.04,90.06,90.01,90.02,1015600000.0
2009-06-03 04:05:00,90.02,90.045,89.985,90.02,750600000.0
2009-06-03 04:10:00,90.02,90.02,89.96,89.97,1291400000.0
2009-06-03 04:15:00,89.97,89.995,89.955,89.96,860800000.0
2009-06-03 04:20:00,89.96,89.97,89.925,89.93,1437200000.0
2009-06-03 04:25:00,89.935,90.015,89.93,89.99,1099800000.0
2009-06-03 04:30:00,89.99,90.025,89.96,89.985,1220200000.0
2009-06-03 04:35:00,89.985,89.985,89.955,89.985,1399400000.0
2009-06-03 04:40:00,89.985,90.045,89.965,90.025,1685400000.0
2009-06-03 04:45:00,90.025,90.08,90.015,90.07,1340400000.0
2009-06-03 04:50:00,90.075,90.09,90.03,90.06,1130000000.0
2009-06-03 04:55:00,90.065,90.065,90.03,90.045,678200000.0
2009-06-03 05:00:00,90.045,90.06,89.995,90.035,770000000.0
2009-06-03 05:05:00,90.035,90.055,89.945,89.96,1894400000.0
2009-06-03 05:10:00,89.96,89.965,89.9,89.95,1493400000.0
2009-06-03 05:15:00,89.955,89.955,89.91,89.945,1135200000.0
2009-06-03 05:20:00,89.945,90.045,89.935,90.015,1630600000.0
2009-06-03 05:25:00,90.02,90.025,89.975,90.005,769000000.0
2009-06-03 05:30:00,90.0,90.01,89.97,89.995,1746000000.0
2009-06-03 05:35:00,89.985,89.995,89.965,89.98,905800000.0
2009-06-03 05:40:00,89.98,90.015,89.96,90.015,592800000.0
2009-06-03 05:45:00,90.015,90.03,89.99,90.025,494400000.0
2009-06-03 05:50:00,90.02,90.03,89.995,90.01,523800000.0
2009-06-03 05:55:00,90.01,90.055,90.005,90.03,1035600000.0
2009-06-03 06:00:00,90.03,90.06,90.01,90.025,1395800000.0
2009-06-03 06:05:00,90.025,90.035,89.96,89.975,733400000.0
2009-06-03 06:10:00,89.97,90.01,89.955,90.0,798400000.0
2009-06-03 06:15:00,90.005,90.02,89.965,90.015,669600000.0
2009-06-03 06:20:00,90.01,90.115,90.005,90.075,1220200000.0
2009-06-03 06:25:00,90.075,90.095,90.05,90.07,1137800000.0
2009-06-03 06:30:00,90.075,90.095,90.035,90.09,1200200000.0
2009-06-03 06:35:00,90.09,90.095,90.045,90.07,1058400000.0
2009-06-03 06:40:00,90.065,90.11,90.055,90.095,1095600000.0
2009-06-03 06:45:00,90.095,90.165,90.08,90.11,1641400000.0
2009-06-03 06:50:00,90.105,90.185,90.085,90.175,1091000000.0
2009-06-03 06:55:00,90.18,90.19,90.085,90.095,1031400000.0
2009-06-03 07:00:00,90.095,90.12,90.05,90.05,1448800000.0
2009-06-03 07:05:00,90.05,90.14,90.05,90.12,1683200000.0
2009-06-03 07:10:00,90.12,90.14,90.075,90.09,843800000.0
2009-06-03 07:15:00,90.09,90.16,90.09,90.145,987200000.0
2009-06-03 07:20:00,90.145,90.155,90.115,90.125,1229800000.0
2009-06-03 07:25:00,90.125,90.135,90.075,90.1,1180400000.0
2009-06-03 07:30:00,90.1,90.205,90.095,90.2,1845000000.0
2009-06-03 07:35:00,90.205,90.27,90.155,90.27,2155400000.0
2009-06-03 07:40:00,90.27,90.395,90.27,90.325,2711600000.0
2009-06-03 07:45:00,90.315,90.41,90.315,90.39,2323000000.0
2009-06-03 07:50:00,90.39,90.4,90.28,90.285,2766400000.0
2009-06-03 07:55:00,90.285,90.34,90.26,90.32,2311300000.0
2009-06-03 08:00:00,90.32,90.445,90.29,90.445,2190600000.0
2009-06-03 08:05:00,90.445,90.52,90.295,90.335,2660499999.0
2009-06-03 08:10:00,90.335,90.41,90.315,90.375,1817400000.0
2009-06-03 08:15:00,90.375,90.385,90.33,90.355,2403800000.0
2009-06-03 08:20:00,90.34,90.36,90.21,90.21,1549400000.0
2009-06-03 08:25:00,90.22,90.275,90.145,90.24,2552400000.0
2009-06-03 08:30:00,90.255,90.33,90.225,90.315,1050800000.0
2009-06-03 08:35:00,90.32,90.405,90.3,90.385,1598900000.0
2009-06-03 08:40:00,90.39,90.465,90.38,90.43,2045600000.0
2009-06-03 08:45:00,90.43,90.675,90.43,90.6,2034800000.0
2009-06-03 08:50:00,90.6,90.755,90.565,90.595,2664800000.0
2009-06-03 08:55:00,90.595,90.635,90.495,90.55,2564600000.0
2009-06-03 09:00:00,90.555,90.59,90.515,90.55,2106800000.0
2009-06-03 09:05:00,90.55,90.575,90.485,90.545,2345000000.0
2009-06-03 09:10:00,90.545,90.625,90.495,90.6,1811400000.0
2009-06-03 09:15:00,90.6,90.655,90.565,90.605,2056200000.0
2009-06-03 09:20:00,90.605,90.665,90.59,90.595,1812200000.0
2009-06-03 09:25:00,90.595,90.605,90.53,90.555,2081800000.0
2009-06-03 09:30:00,90.555,90.565,90.445,90.52,2383599999.0
2009-06-03 09:35:00,90.52,90.52,90.41,90.475,2086200000.0
2009-06-03 09:40:00,90.475,90.49,90.425,90.425,2412000000.0
2009-06-03 09:45:00,90.425,90.54,90.395,90.515,2587400000.0
2009-06-03 09:50:00,90.515,90.56,90.465,90.535,2154800000.0
2009-06-03 09:55:00,90.535,90.535,90.33,90.33,1880800000.0
2009-06-03 10:00:00,90.34,90.375,90.285,90.315,1920599999.0
2009-06-03 10:05:00,90.32,90.425,90.305,90.41,2398799999.0
2009-06-03 10:10:00,90.41,90.42,90.235,90.275,2272000000.0
2009-06-03 10:15:00,90.265,90.355,90.205,90.355,2151800000.0
2009-06-03 10:20:00,90.35,90.37,90.245,90.25,1723200000.0
2009-06-03 10:25:00,90.25,90.375,90.24,90.34,2065000001.0
2009-06-03 10:30:00,90.34,90.4,90.27,90.285,2077600000.0
2009-06-03 10:35:00,90.285,90.315,90.175,90.18,2871200001.0
2009-06-03 10:40:00,90.2,90.27,90.18,90.245,2324700000.0
2009-06-03 10:45:00,90.255,90.3,90.17,90.275,2389400000.0
2009-06-03 10:50:00,90.275,90.335,90.23,90.26,2224400000.0
2009-06-03 10:55:00,90.255,90.31,90.245,90.275,1840800000.0
2009-06-03 11:00:00,90.28,90.29,90.185,90.215,2420400001.0
2009-06-03 11:05:00,90.215,90.245,90.025,90.03,2860600000.0
2009-06-03 11:10:00,90.02,90.08,89.9,89.9,2373200000.0
2009-06-03 11:15:00,89.895,89.94,89.805,89.82,2213800000.0
2009-06-03 11:20:00,89.82,89.85,89.76,89.835,2237200000.0
2009-06-03 11:25:00,89.835,89.87,89.71,89.715,2082600000.0
2009-06-03 11:30:00,89.715,89.775,89.665,89.735,2357600000.0
2009-06-03 11:35:00,89.74,89.835,89.74,89.785,1945000000.0
2009-06-03 11:40:00,89.78,89.87,89.74,89.845,1758600000.0
2009-06-03 11:45:00,89.85,89.89,89.785,89.825,1890400000.0
2009-06-03 11:50:00,89.82,89.875,89.815,89.85,1745400000.0
2009-06-03 11:55:00,89.85,89.925,89.82,89.89,2079600000.0
2009-06-03 12:00:00,89.87,89.97,89.85,89.92,1898400000.0
2009-06-03 12:05:00,89.92,89.985,89.92,89.955,2388400000.0
2009-06-03 12:10:00,89.95,89.96,89.865,89.87,2113400000.0
2009-06-03 12:15:00,89.87,89.995,89.87,89.985,2000000000.0
2009-06-03 12:20:00,89.985,90.085,89.975,90.055,2138400000.0
2009-06-03 12:25:00,90.055,90.06,90.015,90.025,2150800000.0
2009-06-03 12:30:00,90.025,90.125,90.02,90.045,1970800000.0
2009-06-03 12:35:00,90.055,90.09,89.96,89.98,1899600000.0
2009-06-03 12:40:00,89.985,90.055,89.95,90.035,1983400000.0
2009-06-03 12:45:00,90.035,90.06,89.9,89.925,1904400000.0
2009-06-03 12:50:00,89.925,89.99,89.88,89.94,1588000000.0
2009-06-03 12:55:00,89.925,90.04,89.925,89.98,1600200000.0
2009-06-03 13:00:00,89.99,90.045,89.795,89.805,1891600000.0
2009-06-03 13:05:00,89.805,89.89,89.785,89.825,2641600000.0
2009-06-03 13:10:00,89.825,89.845,89.735,89.755,2164200000.0
2009-06-03 13:15:00,89.755,89.84,89.72,89.75,2443600000.0
2009-06-03 13:20:00,89.75,89.85,89.72,89.76,2546499998.0
2009-06-03 13:25:00,89.76,89.81,89.71,89.735,2341800000.0
2009-06-03 13:30:00,89.725,89.78,89.67,89.75,2247800000.0
2009-06-03 13:35:00,89.745,89.815,89.74,89.785,1525200000.0
2009-06-03 13:40:00,89.78,89.82,89.755,89.79,2480000000.0
2009-06-03 13:45:00,89.775,89.83,89.745,89.755,2359600000.0
2009-06-03 13:50:00,89.755,89.915,89.75,89.9,2582600000.0
2009-06-03 13:55:00,89.895,89.945,89.825,89.87,2507600000.0
2009-06-03 14:00:00,89.865,89.995,89.85,89.995,2421000000.0
2009-06-03 14:05:00,89.99,90.03,89.94,89.96,2578600000.0
2009-06-03 14:10:00,89.96,90.0,89.81,89.81,2750600000.0
2009-06-03 14:15:00,89.8,89.835,89.705,89.8,3086600000.0
2009-06-03 14:20:00,89.805,89.93,89.76,89.835,3274399999.0
2009-06-03 14:25:00,89.835,89.915,89.83,89.865,2671800000.0
2009-06-03 14:30:00,89.865,89.89,89.805,89.865,2185000001.0
2009-06-03 14:35:00,89.865,89.895,89.815,89.84,2296200001.0
2009-06-03 14:40:00,89.845,89.895,89.79,89.79,2134400000.0
2009-06-03 14:45:00,89.79,89.835,89.715,89.725,2756800000.0
2009-06-03 14:50:00,89.725,89.73,89.495,89.54,2550300001.0
2009-06-03 14:55:00,89.54,89.665,89.53,89.615,3135900001.0
2009-06-03 15:00:00,89.615,89.695,89.605,89.64,2837799999.0
2009-06-03 15:05:00,89.635,89.725,89.635,89.66,1941600000.0
2009-06-03 15:10:00,89.655,89.665,89.575,89.64,2357600000.0
2009-06-03 15:15:00,89.64,89.7,89.59,89.67,2484000000.0
2009-06-03 15:20:00,89.67,89.77,89.665,89.68,2130000000.0
2009-06-03 15:25:00,89.685,89.78,89.63,89.675,1823000000.0
2009-06-03 15:30:00,89.67,89.725,89.62,89.635,1557400000.0
2009-06-03 15:35:00,89.635,89.635,89.525,89.605,2511999999.0
2009-06-03 15:40:00,89.595,89.605,89.515,89.535,2136200000.0
2009-06-03 15:45:00,89.535,89.555,89.31,89.315,3304700001.0
2009-06-03 15:50:00,89.315,89.465,89.31,89.36,2809699999.0
2009-06-03 15:55:00,89.355,89.61,89.315,89.57,3069600000.0
2009-06-03 16:00:00,89.57,89.61,89.355,89.56,2911400000.0
2009-06-03 16:05:00,89.565,89.66,89.545,89.605,2061400001.0
2009-06-03 16:10:00,89.6,89.65,89.585,89.59,2712000001.0
2009-06-03 16:15:00,89.59,89.6,89.395,89.4,2391099999.0
2009-06-03 16:20:00,89.4,89.455,89.38,89.445,1566800000.0
2009-06-03 16:25:00,89.45,89.575,89.435,89.545,2847800000.0
2009-06-03 16:30:00,89.55,89.58,89.425,89.46,2706700000.0
2009-06-03 16:35:00,89.46,89.535,89.455,89.5,2398799999.0
2009-06-03 16:40:00,89.5,89.62,89.475,89.6,1955600000.0
2009-06-03 16:45:00,89.595,89.595,89.465,89.475,2445200000.0
2009-06-03 16:50:00,89.485,89.535,89.455,89.495,1385200000.0
2009-06-03 16:55:00,89.495,89.58,89.45,89.555,1694000000.0
2009-06-03 17:00:00,89.545,89.56,89.46,89.495,992000000.0
2009-06-03 17:05:00,89.5,89.54,89.46,89.465,1859200000.0
2009-06-03 17:10:00,89.465,89.495,89.425,89.455,1782800000.0
2009-06-03 17:15:00,89.455,89.535,89.445,89.525,844000000.0
2009-06-03 17:20:00,89.54,89.555,89.485,89.52,850600000.0
2009-06-03 17:25:00,89.52,89.575,89.48,89.48,1102600000.0
2009-06-03 17:30:00,89.48,89.505,89.43,89.46,1010800000.0
2009-06-03 17:35:00,89.46,89.485,89.42,89.46,1005800000.0
2009-06-03 17:40:00,89.465,89.565,89.46,89.545,1225600000.0
2009-06-03 17:45:00,89.54,89.59,89.505,89.525,1691400000.0
2009-06-03 17:50:00,89.525,89.535,89.435,89.495,1232000000.0
2009-06-03 17:55:00,89.495,89.575,89.475,89.575,2447800000.0
2009-06-03 18:00:00,89.575,89.585,89.445,89.455,2391600000.0
2009-06-03 18:05:00,89.45,89.57,89.45,89.545,1375200000.0
2009-06-03 18:10:00,89.545,89.545,89.435,89.475,646800000.0
2009-06-03 18:15:00,89.475,89.545,89.445,89.535,530000000.0
2009-06-03 18:20:00,89.535,89.57,89.49,89.495,1146200000.0
2009-06-03 18:25:00,89.495,89.51,89.395,89.415,1959400000.0
2009-06-03 18:30:00,89.415,89.475,89.395,89.44,2347900000.0
2009-06-03 18:35:00,89.44,89.515,89.435,89.465,1852600000.0
2009-06-03 18:40:00,89.465,89.49,89.415,89.44,1555300000.0
2009-06-03 18:45:00,89.44,89.44,89.335,89.355,1890200000.0
2009-06-03 18:50:00,89.355,89.43,89.34,89.395,2403400000.0
2009-06-03 18:55:00,89.395,89.435,89.335,89.35,1920000000.0
2009-06-03 19:00:00,89.37,89.465,89.365,89.455,1850000000.0
2009-06-03 19:05:00,89.455,89.47,89.415,89.455,1550200000.0
2009-06-03 19:10:00,89.455,89.48,89.39,89.41,883200000.0
2009-06-03 19:15:00,89.415,89.425,89.365,89.375,1203800000.0
2009-06-03 19:20:00,89.375,89.38,89.275,89.375,1934800001.0
2009-06-03 19:25:00,89.37,89.395,89.315,89.37,1884400000.0
2009-06-03 19:30:00,89.375,89.385,89.3,89.305,1301800000.0
2009-06-03 19:35:00,89.3,89.315,89.2,89.22,2144200000.0
2009-06-03 19:40:00,89.225,89.305,89.2,89.23,1968200000.0
2009-06-03 19:45:00,89.235,89.245,89.195,89.2,2039400000.0
2009-06-03 19:50:00,89.2,89.395,89.155,89.365,1910600000.0
2009-06-03 19:55:00,89.36,89.56,89.35,89.555,2224400000.0
2009-06-03 20:00:00,89.565,89.57,89.48,89.52,1235400000.0
2009-06-03 20:05:00,89.525,89.545,89.43,89.485,1253000000.0
2009-06-03 20:10:00,89.485,89.495,89.445,89.49,868600000.0
2009-06-03 20:15:00,89.495,89.535,89.45,89.505,1038800000.0
2009-06-03 20:20:00,89.505,89.52,89.455,89.47,880400000.0
2009-06-03 20:25:00,89.475,89.5,89.45,89.465,1324600000.0
2009-06-03 20:30:00,89.465,89.48,89.42,89.45,1390800000.0
2009-06-03 20:35:00,89.45,89.45,89.36,89.39,1263800000.0
2009-06-03 20:40:00,89.39,89.52,89.36,89.485,1218600000.0
2009-06-03 20:45:00,89.475,89.495,89.445,89.47,1081800000.0
2009-06-03 20:50:00,89.47,89.475,89.4,89.425,699800000.0
2009-06-03 20:55:00,89.425,89.53,89.415,89.455,1148000000.0
2009-06-03 21:00:00,89.45,89.48,89.41,89.425,1556000000.0
2009-06-03 21:05:00,89.43,89.52,89.425,89.455,1220600000.0
2009-06-03 21:10:00,89.45,89.5,89.45,89.475,1033400000.0
2009-06-03 21:15:00,89.48,89.525,89.445,89.465,1154400000.0
2009-06-03 21:20:00,89.465,89.53,89.455,89.52,575600000.0
2009-06-03 21:25:00,89.515,89.515,89.385,89.44,902600000.0
2009-06-03 21:30:00,89.435,89.5,89.38,89.395,1257400000.0
2009-06-03 21:35:00,89.395,89.46,89.395,89.445,867000000.0
2009-06-03 21:40:00,89.445,89.515,89.445,89.5,842000000.0
2009-06-03 21:45:00,89.495,89.555,89.485,89.53,674800000.0
2009-06-03 21:50:00,89.525,89.59,89.52,89.575,994600000.0
2009-06-03 21:55:00,89.575,89.635,89.565,89.63,1338000000.0
2009-06-03 22:00:00,89.63,89.69,89.625,89.625,578600000.0
2009-06-03 22:05:00,89.625,89.635,89.59,89.595,682200000.0
2009-06-03 22:10:00,89.595,89.63,89.585,89.62,397800000.0
2009-06-03 22:15:00,89.625,89.66,89.615,89.655,412000000.0
2009-06-03 22:20:00,89.65,89.66,89.62,89.635,424200000.0
2009-06-03 22:25:00,89.635,89.655,89.615,89.645,505200000.0
2009-06-03 22:30:00,89.64,89.645,89.6,89.605,273800000.0
2009-06-03 22:35:00,89.61,89.635,89.61,89.615,260400000.0
2009-06-03 22:40:00,89.635,89.64,89.605,89.635,739800000.0
2009-06-03 22:45:00,89.635,89.655,89.585,89.61,1115000000.0
2009-06-03 22:50:00,89.61,89.645,89.6,89.64,448600000.0
2009-06-03 22:55:00,89.65,89.665,89.63,89.665,358200000.0
2009-06-03 23:00:00,89.665,89.7,89.63,89.685,138000000.0
2009-06-03 23:05:00,89.685,89.7,89.68,89.685,105400000.0
2009-06-03 23:10:00,89.695,89.7,89.635,89.635,330800000.0
2009-06-03 23:15:00,89.635,89.635,89.59,89.625,552400000.0
2009-06-03 23:20:00,89.625,89.63,89.585,89.59,459200000.0
2009-06-03 23:25:00,89.585,89.605,89.57,89.575,297800000.0
2009-06-03 23:30:00,89.585,89.615,89.555,89.56,578800000.0
2009-06-03 23:35:00,89.56,89.58,89.53,89.535,425200000.0
2009-06-03 23:40:00,89.53,89.585,89.51,89.555,563600000.0
2009-06-03 23:45:00,89.55,89.595,89.495,89.515,570400000.0
2009-06-03 23:50:00,89.51,89.565,89.5,89.52,912200000.0
2009-06-03 23:55:00,89.525,89.605,89.5,89.52,1581100000.0
2009-06-04 00:00:00,89.515,89.59,89.515,89.59,531800000.0
2009-06-04 00:05:00,89.58,89.59,89.54,89.575,402600000.0
2009-06-04 00:10:00,89.575,89.605,89.555,89.575,527200000.0
2009-06-04 00:15:00,89.575,89.6,89.57,89.585,312600000.0
2009-06-04 00:20:00,89.585,89.585,89.54,89.555,311400000.0
2009-06-04 00:25:00,89.555,89.555,89.53,89.53,125000000.0
2009-06-04 00:30:00,89.525,89.535,89.505,89.515,331800000.0
2009-06-04 00:35:00,89.515,89.54,89.495,89.515,300200000.0
2009-06-04 00:40:00,89.515,89.595,89.515,89.595,313600000.0
2009-06-04 00:45:00,89.595,89.675,89.59,89.64,497200000.0
2009-06-04 00:50:00,89.65,89.65,89.605,89.625,334400000.0
2009-06-04 00:55:00,89.615,89.75,89.615,89.735,489400000.0
2009-06-04 01:00:00,89.74,89.825,89.72,89.82,569200000.0
2009-06-04 01:05:00,89.82,89.855,89.755,89.755,702000000.0
2009-06-04 01:10:00,89.755,89.785,89.71,89.775,422600000.0
2009-06-04 01:15:00,89.775,89.795,89.73,89.755,269200000.0
2009-06-04 01:20:00,89.755,89.82,89.73,89.82,434200000.0
2009-06-04 01:25:00,89.815,89.82,89.75,89.765,321000000.0
2009-06-04 01:30:00,89.765,89.78,89.71,89.71,432800000.0
2009-06-04 01:35:00,89.715,89.73,89.71,89.715,204200000.0
2009-06-04 01:40:00,89.715,89.72,89.625,89.63,1002400000.0
2009-06-04 01:45:00,89.63,89.69,89.515,89.55,750400000.0
2009-06-04 01:50:00,89.56,89.635,89.56,89.57,865000000.0
2009-06-04 01:55:00,89.57,89.6,89.555,89.6,631400000.0
2009-06-04 02:00:00,89.59,89.665,89.58,89.63,854500000.0
2009-06-04 02:05:00,89.63,89.665,89.63,89.665,1088600000.0
2009-06-04 02:10:00,89.665,89.925,89.66,89.89,1429400000.0
2009-06-04 02:15:00,89.91,89.97,89.855,89.945,1438400000.0
2009-06-04 02:20:00,89.945,90.04,89.94,89.965,1539200000.0
2009-06-04 02:25:00,89.965,90.045,89.955,90.005,1857200000.0
2009-06-04 02:30:00,90.0,90.015,89.92,89.935,950200000.0
2009-06-04 02:35:00,89.935,89.975,89.925,89.945,821200000.0
2009-06-04 02:40:00,89.945,90.0,89.945,89.995,933200000.0
2009-06-04 02:45:00,89.99,90.005,89.935,89.955,941400000.0
2009-06-04 02:50:00,89.965,89.985,89.89,89.955,1429800000.0
2009-06-04 02:55:00,89.93,89.955,89.885,89.905,874600000.0
2009-06-04 03:00:00,89.905,90.015,89.885,89.98,997000000.0
2009-06-04 03:05:00,89.98,90.015,89.96,90.0,1228400000.0
2009-06-04 03:10:00,90.01,90.095,89.995,90.055,1163500000.0
2009-06-04 03:15:00,90.05,90.135,90.015,90.13,922400000.0
2009-06-04 03:20:00,90.135,90.145,90.015,90.035,1540200000.0
2009-06-04 03:25:00,90.03,90.125,90.01,90.115,1374200000.0
2009-06-04 03:30:00,90.115,90.125,90.01,90.06,1338400000.0
2009-06-04 03:35:00,90.06,90.08,90.025,90.05,1293400000.0
2009-06-04 03:40:00,90.06,90.08,90.03,90.055,1660400000.0
2009-06-04 03:45:00,90.06,90.065,89.98,89.985,1313600000.0
2009-06-04 03:50:00,89.99,89.995,89.935,89.97,928200000.0
2009-06-04 03:55:00,89.965,89.975,89.91,89.93,1105000000.0
2009-06-04 04:00:00,89.93,89.94,89.88,89.915,1850000000.0
2009-06-04 04:05:00,89.915,89.93,89.87,89.895,1295400000.0
2009-06-04 04:10:00,89.895,89.945,89.895,89.925,881400000.0
2009-06-04 04:15:00,89.93,89.975,89.925,89.965,751800000.0
2009-06-04 04:20:00,89.96,90.03,89.955,89.995,1633800000.0
2009-06-04 04:25:00,89.995,90.015,89.89,89.9,1065600000.0
2009-06-04 04:30:00,89.9,89.985,89.845,89.845,1926600000.0
2009-06-04 04:35:00,89.85,89.875,89.82,89.835,1976800000.0
2009-06-04 04:40:00,89.84,89.895,89.835,89.845,1495200000.0
2009-06-04 04:45:00,89.845,89.92,89.83,89.885,1750800000.0
2009-06-04 04:50:00,89.885,89.905,89.855,89.885,722400000.0
2009-06-04 04:55:00,89.885,89.945,89.845,89.945,814600000.0
2009-06-04 05:00:00,89.945,89.95,89.88,89.9,915200000.0
2009-06-04 05:05:00,89.895,89.92,89.875,89.875,879600000.0
2009-06-04 05:10:00,89.87,89.93,89.87,89.915,292400000.0
2009-06-04 05:15:00,89.92,89.92,89.875,89.92,695800000.0
2009-06-04 05:20:00,89.92,89.965,89.9,89.935,746600000.0
2009-06-04 05:25:00,89.94,89.96,89.915,89.915,960400000.0
2009-06-04 05:30:00,89.915,89.945,89.905,89.94,619600000.0
2009-06-04 05:35:00,89.94,89.965,89.93,89.945,748600000.0
2009-06-04 05:40:00,89.935,89.99,89.935,89.975,548000000.0
2009-06-04 05:45:00,89.98,89.985,89.94,89.94,481600000.0
2009-06-04 05:50:00,89.94,90.015,89.91,89.98,1266700000.0
2009-06-04 05:55:00,89.98,90.035,89.97,89.975,1465200000.0
2009-06-04 06:00:00,89.97,89.995,89.945,89.95,1189200000.0
2009-06-04 06:05:00,89.95,89.985,89.91,89.985,822600000.0
2009-06-04 06:10:00,89.985,90.0,89.95,89.99,1068200000.0
2009-06-04 06:15:00,89.98,90.015,89.975,89.99,1081200000.0
2009-06-04 06:20:00,89.995,90.025,89.99,90.005,1476600000.0
2009-06-04 06:25:00,90.005,90.055,90.0,90.01,1237200000.0
2009-06-04 06:30:00,90.02,90.07,90.01,90.055,1041600000.0
2009-06-04 06:35:00,90.05,90.055,89.95,89.985,1730600001.0
2009-06-04 06:40:00,89.985,90.01,89.955,89.97,1184400000.0
2009-06-04 06:45:00,89.97,89.975,89.9,89.925,1037000000.0
2009-06-04 06:50:00,89.925,89.96,89.925,89.93,1086400000.0
2009-06-04 06:55:00,89.93,89.955,89.91,89.935,1005600000.0
2009-06-04 07:00:00,89.935,89.955,89.87,89.87,850600000.0
2009-06-04 07:05:00,89.87,89.925,89.845,89.91,943800000.0
2009-06-04 07:10:00,89.915,89.955,89.885,89.945,752800000.0
2009-06-04 07:15:00,89.945,89.95,89.895,89.93,781400000.0
2009-06-04 07:20:00,89.935,89.955,89.9,89.955,1293200000.0
2009-06-04 07:25:00,89.945,89.965,89.92,89.95,811200000.0
2009-06-04 07:30:00,89.945,89.96,89.895,89.92,1080400000.0
2009-06-04 07:35:00,89.915,89.945,89.89,89.915,803400000.0
2009-06-04 07:40:00,89.915,89.935,89.86,89.875,992800000.0
2009-06-04 07:45:00,89.88,89.91,89.865,89.9,1250000000.0
2009-06-04 07:50:00,89.895,89.97,89.87,89.88,876200000.0
2009-06-04 07:55:00,89.875,89.935,89.865,89.935,1217200000.0
2009-06-04 08:00:00,89.935,90.135,89.91,90.13,1988800000.0
2009-06-04 08:05:00,90.13,90.185,90.12,90.125,2272200000.0
2009-06-04 08:10:00,90.125,90.255,90.115,90.24,2977200000.0
2009-06-04 08:15:00,90.25,90.25,90.175,90.21,1731600000.0
2009-06-04 08:20:00,90.205,90.325,90.175,90.29,2012800001.0
2009-06-04 08:25:00,90.29,90.29,90.155,90.155,2291200000.0
2009-06-04 08:30:00,90.15,90.22,90.145,90.2,1473600000.0
2009-06-04 08:35:00,90.205,90.31,90.195,90.235,1179000000.0
2009-06-04 08:40:00,90.225,90.29,90.19,90.275,1241400000.0
2009-06-04 08:45:00,90.275,90.345,90.255,90.28,1394600000.0
2009-06-04 08:50:00,90.28,90.35,90.28,90.315,1524000000.0
2009-06-04 08:55:00,90.315,90.36,90.305,90.33,1475300000.0
2009-06-04 09:00:00,90.335,90.435,90.31,90.31,1822200000.0
2009-06-04 09:05:00,90.315,90.35,90.25,90.295,1596200000.0
2009-06-04 09:10:00,90.3,90.325,90.235,90.315,1835800000.0
2009-06-04 09:15:00,90.315,90.385,90.255,90.37,1803600000.0
2009-06-04 09:20:00,90.37,90.38,90.275,90.3,1539400000.0
2009-06-04 09:25:00,90.29,90.32,90.235,90.28,2276500000.0
2009-06-04 09:30:00,90.28,90.445,90.265,90.355,2856600001.0
2009-06-04 09:35:00,90.355,90.45,90.34,90.375,2154500000.0
2009-06-04 09:40:00,90.37,90.425,90.29,90.315,2258000000.0
2009-06-04 09:45:00,90.305,90.39,90.245,90.25,3062400000.0
2009-06-04 09:50:00,90.25,90.355,90.245,90.325,1591400000.0
2009-06-04 09:55:00,90.325,90.385,90.26,90.37,2009400000.0
2009-06-04 10:00:00,90.365,90.465,90.335,90.385,2568000000.0
2009-06-04 10:05:00,90.385,90.47,90.31,90.315,1578000000.0
2009-06-04 10:10:00,90.32,90.345,90.24,90.245,1283000000.0
2009-06-04 10:15:00,90.245,90.34,90.245,90.315,2123800000.0
2009-06-04 10:20:00,90.315,90.32,90.265,90.305,1850600000.0
2009-06-04 10:25:00,90.305,90.34,90.28,90.295,2030800000.0
2009-06-04 10:30:00,90.295,90.345,90.28,90.325,2230800000.0
2009-06-04 10:35:00,90.32,90.42,90.315,90.39,2658800000.0
2009-06-04 10:40:00,90.395,90.395,90.285,90.355,2440400000.0
2009-06-04 10:45:00,90.355,90.4,90.325,90.39,2463200001.0
2009-06-04 10:50:00,90.385,90.4,90.325,90.335,2079200000.0
2009-06-04 10:55:00,90.335,90.48,90.32,90.475,1879200000.0
2009-06-04 11:00:00,90.495,90.565,90.395,90.41,1967000000.0
2009-06-04 11:05:00,90.41,90.575,90.41,90.515,1823000000.0
2009-06-04 11:10:00,90.515,90.635,90.51,90.635,2310600000.0
2009-06-04 11:15:00,90.63,90.665,90.59,90.615,1830400000.0
2009-06-04 11:20:00,90.615,90.63,90.455,90.52,2048800000.0
2009-06-04 11:25:00,90.52,90.595,90.515,90.555,2000799999.0
2009-06-04 11:30:00,90.56,90.575,90.505,90.55,1788100000.0
2009-06-04 11:35:00,90.55,90.595,90.525,90.57,1479200000.0
2009-06-04 11:40:00,90.57,90.63,90.515,90.52,2628800000.0
2009-06-04 11:45:00,90.52,90.56,90.5,90.555,1771400000.0
2009-06-04 11:50:00,90.555,90.555,90.445,90.505,2310000000.0
2009-06-04 11:55:00,90.505,90.505,90.38,90.385,2471800000.0
2009-06-04 12:00:00,90.385,90.465,90.375,90.435,2350599999.0
2009-06-04 12:05:00,90.43,90.44,90.235,90.24,2053600000.0
2009-06-04 12:10:00,90.245,90.325,90.23,90.27,1891800000.0
2009-06-04 12:15:00,90.27,90.29,90.21,90.215,1537600000.0
2009-06-04 12:20:00,90.215,90.33,90.215,90.32,1205000000.0
2009-06-04 12:25:00,90.32,90.32,90.25,90.28,2144799999.0
2009-06-04 12:30:00,90.29,90.355,90.225,90.24,2158800000.0
2009-06-04 12:35:00,90.24,90.34,90.24,90.31,2326800000.0
2009-06-04 12:40:00,90.305,90.355,90.285,90.285,2021800000.0
2009-06-04 12:45:00,90.285,90.35,90.26,90.35,2140200000.0
2009-06-04 12:50:00,90.335,90.36,90.31,90.34,1453000000.0
2009-06-04 12:55:00,90.34,90.385,90.32,90.355,1458400000.0
2009-06-04 13:00:00,90.35,90.415,90.33,90.38,1900200000.0
2009-06-04 13:05:00,90.38,90.41,90.26,90.315,1947000000.0
2009-06-04 13:10:00,90.305,90.325,90.14,90.15,2433700000.0
2009-06-04 13:15:00,90.145,90.285,90.115,90.25,2386700000.0
2009-06-04 13:20:00,90.255,90.305,90.225,90.255,2222500002.0
2009-06-04 13:25:00,90.255,90.295,90.155,90.22,2452499999.0
2009-06-04 13:30:00,90.22,90.295,90.215,90.275,2253000000.0
2009-06-04 13:35:00,90.275,90.335,90.25,90.295,2114400000.0
2009-06-04 13:40:00,90.3,90.345,90.265,90.295,2292400000.0
2009-06-04 13:45:00,90.305,90.335,90.03,90.2,2712400000.0
2009-06-04 13:50:00,90.2,90.215,90.085,90.105,2670200001.0
2009-06-04 13:55:00,90.11,90.14,89.785,89.935,2747200000.0
2009-06-04 14:00:00,89.935,90.22,89.905,90.11,3215800000.0
2009-06-04 14:05:00,90.115,90.34,90.1,90.245,2628000000.0
2009-06-04 14:10:00,90.245,90.25,90.085,90.1,2347800001.0
2009-06-04 14:15:00,90.1,90.205,90.085,90.16,2250000000.0
2009-06-04 14:20:00,90.16,90.235,90.11,90.15,2472400000.0
2009-06-04 14:25:00,90.16,90.255,90.11,90.15,2413200000.0
2009-06-04 14:30:00,90.155,90.29,90.115,90.23,2121200000.0
2009-06-04 14:35:00,90.225,90.345,90.18,90.18,2264400000.0
2009-06-04 14:40:00,90.175,90.32,90.17,90.31,2049600000.0
2009-06-04 14:45:00,90.31,90.37,90.23,90.275,2132000000.0
2009-06-04 14:50:00,90.265,90.445,90.235,90.43,2552400000.0
2009-06-04 14:55:00,90.425,90.53,90.39,90.49,2681199999.0
2009-06-04 15:00:00,90.48,90.545,90.345,90.355,2914600001.0
2009-06-04 15:05:00,90.355,90.455,90.33,90.37,2961000000.0
2009-06-04 15:10:00,90.37,90.385,90.27,90.28,2979200000.0
2009-06-04 15:15:00,90.285,90.3,90.065,90.065,1819000000.0
2009-06-04 15:20:00,90.03,90.08,89.96,89.99,2302400000.0
2009-06-04 15:25:00,89.99,90.0,89.88,89.925,2422400000.0
2009-06-04 15:30:00,89.93,89.975,89.86,89.955,1954000000.0
2009-06-04 15:35:00,89.955,90.035,89.95,89.985,2040800000.0
2009-06-04 15:40:00,89.985,90.05,89.89,89.89,2103200000.0
2009-06-04 15:45:00,89.885,89.98,89.885,89.94,1949600000.0
2009-06-04 15:50:00,89.935,89.935,89.855,89.88,1539800000.0
2009-06-04 15:55:00,89.88,89.945,89.845,89.92,1409000000.0
2009-06-04 16:00:00,89.925,90.01,89.88,89.97,1682200000.0
2009-06-04 16:05:00,89.98,89.995,89.88,89.915,1774800000.0
2009-06-04 16:10:00,89.905,89.915,89.82,89.87,1492200000.0
2009-06-04 16:15:00,89.87,89.895,89.845,89.88,1533800000.0
2009-06-04 16:20:00,89.885,90.005,89.86,90.005,1767000000.0
2009-06-04 16:25:00,90.005,90.05,89.965,90.01,1780999999.0
2009-06-04 16:30:00,90.01,90.02,89.915,89.975,1461600000.0
2009-06-04 16:35:00,89.975,90.01,89.945,89.995,1458600000.0
2009-06-04 16:40:00,89.995,90.005,89.925,89.99,1904400000.0
2009-06-04 16:45:00,90.0,90.065,89.99,90.055,942200000.0
2009-06-04 16:50:00,90.055,90.165,90.055,90.085,1581662346.0
2009-06-04 16:55:00,90.085,90.24,90.08,90.145,1366300000.0
2009-06-04 17:00:00,90.145,90.155,90.075,90.095,1763000000.0
2009-06-04 17:05:00,90.095,90.215,90.095,90.185,1013000000.0
2009-06-04 17:10:00,90.195,90.23,90.15,90.19,1504000000.0
2009-06-04 17:15:00,90.185,90.355,90.185,90.32,2078999999.0
2009-06-04 17:20:00,90.32,90.335,90.23,90.295,1935400000.0
2009-06-04 17:25:00,90.29,90.35,90.235,90.275,2289200000.0
2009-06-04 17:30:00,90.275,90.305,90.215,90.28,1928800000.0
2009-06-04 17:35:00,90.28,90.315,90.235,90.315,1739200000.0
2009-06-04 17:40:00,90.315,90.32,90.26,90.295,832600000.0
2009-06-04 17:45:00,90.29,90.29,90.195,90.275,1356800000.0
2009-06-04 17:50:00,90.275,90.28,90.21,90.23,1351400000.0
2009-06-04 17:55:00,90.23,90.29,90.215,90.23,1365400000.0
2009-06-04 18:00:00,90.225,90.235,90.08,90.095,1421800000.0
2009-06-04 18:05:00,90.08,90.17,90.06,90.165,842500000.0
2009-06-04 18:10:00,90.165,90.17,90.075,90.075,1133600000.0
2009-06-04 18:15:00,90.075,90.1,90.025,90.085,1657800000.0
2009-06-04 18:20:00,90.085,90.165,90.05,90.11,1243000000.0
2009-06-04 18:25:00,90.12,90.17,90.085,90.145,1217600000.0
2009-06-04 18:30:00,90.145,90.15,90.065,90.105,1645600000.0
2009-06-04 18:35:00,90.105,90.25,90.105,90.25,970600000.0
2009-06-04 18:40:00,90.245,90.315,90.245,90.275,1393400000.0
2009-06-04 18:45:00,90.275,90.305,90.175,90.19,1501000001.0
2009-06-04 18:50:00,90.195,90.25,90.18,90.2,1193200000.0
2009-06-04 18:55:00,90.205,90.245,90.175,90.235,911400000.0
2009-06-04 19:00:00,90.25,90.25,90.185,90.2,650600000.0
2009-06-04 19:05:00,90.2,90.235,90.185,90.235,699400000.0
2009-06-04 19:10:00,90.235,90.31,90.205,90.305,903400000.0
2009-06-04 19:15:00,90.31,90.355,90.3,90.34,1205700000.0
2009-06-04 19:20:00,90.33,90.365,90.32,90.34,1070000000.0
2009-06-04 19:25:00,90.34,90.39,90.325,90.35,1284000000.0
2009-06-04 19:30:00,90.35,90.385,90.335,90.38,1202800000.0
2009-06-04 19:35:00,90.38,90.475,90.38,90.465,1624600000.0
2009-06-04 19:40:00,90.465,90.485,90.365,90.365,1115000000.0
2009-06-04 19:45:00,90.365,90.425,90.305,90.415,1664599999.0
2009-06-04 19:50:00,90.42,90.435,90.33,90.335,1946300000.0
2009-06-04 19:55:00,90.33,90.39,90.295,90.375,1576000000.0
2009-06-04 20:00:00,90.375,90.415,90.375,90.39,1618400000.0
2009-06-04 20:05:00,90.39,90.435,90.315,90.37,1659400000.0
2009-06-04 20:10:00,90.37,90.385,90.28,90.28,1507000000.0
2009-06-04 20:15:00,90.285,90.385,90.28,90.365,1483200001.0
2009-06-04 20:20:00,90.365,90.405,90.36,90.37,1237600000.0
2009-06-04 20:25:00,90.37,90.44,90.35,90.365,1618600000.0
2009-06-04 20:30:00,90.365,90.415,90.345,90.405,1128200001.0
2009-06-04 20:35:00,90.405,90.41,90.37,90.395,829200000.0
2009-06-04 20:40:00,90.4,90.425,90.36,90.4,885000000.0
2009-06-04 20:45:00,90.4,90.485,90.4,90.47,902200000.0
2009-06-04 20:50:00,90.475,90.535,90.455,90.515,1272000000.0
2009-06-04 20:55:00,90.51,90.56,90.495,90.555,1299600000.0
2009-06-04 21:00:00,90.545,90.56,90.51,90.525,922200000.0
2009-06-04 21:05:00,90.525,90.58,90.505,90.505,1285000000.0
2009-06-04 21:10:00,90.505,90.6,90.48,90.595,1313400000.0
2009-06-04 21:15:00,90.59,90.6,90.5,90.515,537800000.0
2009-06-04 21:20:00,90.51,90.545,90.49,90.505,1028800000.0
2009-06-04 21:25:00,90.51,90.55,90.505,90.51,634000000.0
2009-06-04 21:30:00,90.51,90.515,90.425,90.47,759000000.0
2009-06-04 21:35:00,90.465,90.52,90.44,90.505,721600000.0
2009-06-04 21:40:00,90.515,90.535,90.465,90.49,701800000.0
2009-06-04 21:45:00,90.49,90.505,90.445,90.46,858200000.0
2009-06-04 21:50:00,90.46,90.525,90.455,90.49,1227800000.0
2009-06-04 21:55:00,90.49,90.5,90.44,90.48,794200000.0
2009-06-04 22:00:00,90.485,90.515,90.47,90.475,735800000.0
2009-06-04 22:05:00,90.475,90.48,90.41,90.42,702800000.0
2009-06-04 22:10:00,90.42,90.45,90.42,90.425,262600000.0
2009-06-04 22:15:00,90.44,90.445,90.41,90.445,269600000.0
2009-06-04 22:20:00,90.44,90.48,90.415,90.475,306000000.0
2009-06-04 22:25:00,90.475,90.48,90.41,90.47,537400000.0
2009-06-04 22:30:00,90.47,90.47,90.375,90.425,363354000.0
2009-06-04 22:35:00,90.425,90.425,90.385,90.41,316200000.0
2009-06-04 22:40:00,90.395,90.405,90.385,90.385,193200000.0
2009-06-04 22:45:00,90.38,90.39,90.36,90.37,207800000.0
2009-06-04 22:50:00,90.375,90.375,90.34,90.365,155400000.0
2009-06-04 22:55:00,90.365,90.365,90.3,90.31,262800000.0
2009-06-04 23:00:00,90.305,90.435,90.27,90.405,86200000.0
2009-06-04 23:05:00,90.405,90.405,90.305,90.37,95700000.0
2009-06-04 23:10:00,90.37,90.405,90.32,90.4,400800000.0
2009-06-04 23:15:00,90.4,90.45,90.38,90.4,299400000.0
2009-06-04 23:20:00,90.4,90.4,90.32,90.34,583600000.0
2009-06-04 23:25:00,90.34,90.37,90.315,90.365,326000000.0
2009-06-04 23:30:00,90.36,90.365,90.322,90.36,294600000.0
2009-06-04 23:35:00,90.36,90.36,90.305,90.345,209000000.0
2009-06-04 23:40:00,90.345,90.345,90.29,90.345,72400000.0
2009-06-04 23:45:00,90.31,90.345,90.31,90.345,119200000.0
2009-06-04 23:50:00,90.335,90.43,90.33,90.345,553500000.0
2009-06-04 23:55:00,90.345,90.435,90.335,90.4,371800000.0
2009-06-05 00:00:00,90.395,90.395,90.345,90.35,133800000.0
2009-06-05 00:05:00,90.35,90.37,90.35,90.37,96200000.0
2009-06-05 00:10:00,90.37,90.375,90.338,90.36,244000000.0
2009-06-05 00:15:00,90.36,90.435,90.34,90.355,453400000.0
2009-06-05 00:20:00,90.36,90.39,90.355,90.385,228800000.0
2009-06-05 00:25:00,90.385,90.425,90.335,90.395,569000000.0
2009-06-05 00:30:00,90.39,90.395,90.305,90.35,259600000.0
2009-06-05 00:35:00,90.345,90.35,90.315,90.35,272600000.0
2009-06-05 00:40:00,90.35,90.365,90.305,90.35,308000000.0
2009-06-05 00:45:00,90.335,90.36,90.31,90.35,318400000.0
2009-06-05 00:50:00,90.36,90.405,90.355,90.365,262200000.0
2009-06-05 00:55:00,90.365,90.39,90.34,90.35,382800000.0
2009-06-05 01:00:00,90.35,90.41,90.34,90.39,304400000.0
2009-06-05 01:05:00,90.38,90.4,90.32,90.34,400800000.0
2009-06-05 01:10:00,90.345,90.37,90.335,90.36,271000000.0
2009-06-05 01:15:00,90.355,90.38,90.33,90.33,307400000.0
2009-06-05 01:20:00,90.345,90.4,90.345,90.39,308800000.0
2009-06-05 01:25:00,90.39,90.415,90.37,90.4,656200000.0
2009-06-05 01:30:00,90.365,90.45,90.36,90.42,961600000.0
2009-06-05 01:35:00,90.425,90.435,90.38,90.435,1467600000.0
2009-06-05 01:40:00,90.43,90.44,90.395,90.4,229200000.0
2009-06-05 01:45:00,90.4,90.43,90.385,90.39,332800000.0
2009-06-05 01:50:00,90.385,90.39,90.305,90.32,1041400000.0
2009-06-05 01:55:00,90.32,90.355,90.295,90.33,783800000.0
2009-06-05 02:00:00,90.33,90.36,90.29,90.36,997400000.0
2009-06-05 02:05:00,90.36,90.36,90.3,90.325,785000000.0
2009-06-05 02:10:00,90.325,90.345,90.275,90.33,1239600000.0
2009-06-05 02:15:00,90.34,90.395,90.305,90.385,1166600000.0
2009-06-05 02:20:00,90.38,90.455,90.37,90.415,1154800000.0
2009-06-05 02:25:00,90.415,90.47,90.4,90.46,960200000.0
2009-06-05 02:30:00,90.46,90.475,90.38,90.39,1206400000.0
2009-06-05 02:35:00,90.385,90.475,90.375,90.47,1061200000.0
2009-06-05 02:40:00,90.47,90.51,90.4,90.425,2104800000.0
2009-06-05 02:45:00,90.43,90.435,90.39,90.41,1365800000.0
2009-06-05 02:50:00,90.41,90.445,90.405,90.43,2746800000.0
2009-06-05 02:55:00,90.425,90.45,90.41,90.425,1605600000.0
2009-06-05 03:00:00,90.43,90.455,90.395,90.45,1795800000.0
2009-06-05 03:05:00,90.44,90.515,90.44,90.51,2092200000.0
2009-06-05 03:10:00,90.51,90.54,90.5,90.53,1251000000.0
2009-06-05 03:15:00,90.53,90.58,90.52,90.56,920600000.0
2009-06-05 03:20:00,90.565,90.62,90.56,90.58,1588900000.0
2009-06-05 03:25:00,90.58,90.595,90.515,90.53,1277400000.0
2009-06-05 03:30:00,90.53,90.535,90.475,90.515,1620800000.0
2009-06-05 03:35:00,90.515,90.595,90.51,90.58,1036200000.0
2009-06-05 03:40:00,90.575,90.635,90.57,90.59,2122200000.0
2009-06-05 03:45:00,90.59,90.615,90.56,90.6,1009200000.0
2009-06-05 03:50:00,90.605,90.615,90.555,90.59,799600000.0
2009-06-05 03:55:00,90.59,90.62,90.57,90.605,1106400000.0
2009-06-05 04:00:00,90.61,90.66,90.585,90.645,2147600001.0
2009-06-05 04:05:00,90.645,90.645,90.6,90.6,1506200000.0
2009-06-05 04:10:00,90.61,90.62,90.575,90.615,1129200001.0
2009-06-05 04:15:00,90.62,90.62,90.575,90.59,1052800000.0
2009-06-05 04:20:00,90.605,90.625,90.575,90.61,1172000001.0
2009-06-05 04:25:00,90.605,90.615,90.57,90.6,1045000000.0
2009-06-05 04:30:00,90.605,90.645,90.595,90.625,711400000.0
2009-06-05 04:35:00,90.625,90.645,90.605,90.625,1693000000.0
2009-06-05 04:40:00,90.63,90.74,90.62,90.635,2845000001.0
2009-06-05 04:45:00,90.635,90.7,90.605,90.665,2200000000.0
2009-06-05 04:50:00,90.665,90.69,90.62,90.685,1617200000.0
2009-06-05 04:55:00,90.68,90.735,90.655,90.705,2134200001.0
2009-06-05 05:00:00,90.715,90.745,90.645,90.72,2531400000.0
2009-06-05 05:05:00,90.72,90.8,90.7,90.76,1948600000.0
2009-06-05 05:10:00,90.76,90.76,90.715,90.735,1621800000.0
2009-06-05 05:15:00,90.735,90.74,90.7,90.72,1827800000.0
2009-06-05 05:20:00,90.715,90.72,90.69,90.7,1852000000.0
2009-06-05 05:25:00,90.695,90.745,90.685,90.685,1392000000.0
2009-06-05 05:30:00,90.69,90.735,90.65,90.655,1365000000.0
2009-06-05 05:35:00,90.66,90.71,90.635,90.695,1659400001.0
2009-06-05 05:40:00,90.695,90.7,90.66,90.67,802600000.0
2009-06-05 05:45:00,90.67,90.675,90.625,90.65,1164400000.0
2009-06-05 05:50:00,90.65,90.675,90.625,90.635,655000000.0
2009-06-05 05:55:00,90.635,90.64,90.575,90.58,1562000000.0
2009-06-05 06:00:00,90.585,90.63,90.565,90.58,2418800000.0
2009-06-05 06:05:00,90.575,90.6,90.55,90.58,1741400000.0
2009-06-05 06:10:00,90.585,90.635,90.57,90.625,2642400000.0
2009-06-05 06:15:00,90.625,90.625,90.545,90.57,3214400000.0
2009-06-05 06:20:00,90.565,90.585,90.545,90.545,2063400000.0
2009-06-05 06:25:00,90.545,90.58,90.54,90.555,1243200000.0
2009-06-05 06:30:00,90.56,90.585,90.54,90.575,2054600000.0
2009-06-05 06:35:00,90.57,90.595,90.55,90.55,1663600000.0
2009-06-05 06:40:00,90.55,90.58,90.545,90.555,1292000000.0
2009-06-05 06:45:00,90.565,90.61,90.555,90.59,2641600000.0
2009-06-05 06:50:00,90.58,90.61,90.56,90.585,1419000000.0
2009-06-05 06:55:00,90.58,90.615,90.565,90.6,2285800000.0
2009-06-05 07:00:00,90.6,90.6,90.56,90.575,1311600000.0
2009-06-05 07:05:00,90.575,90.595,90.555,90.59,1312000000.0
2009-06-05 07:10:00,90.595,90.605,90.545,90.555,2005800000.0
2009-06-05 07:15:00,90.56,90.585,90.515,90.54,1874600000.0
2009-06-05 07:20:00,90.54,90.57,90.52,90.555,1562400000.0
2009-06-05 07:25:00,90.555,90.575,90.535,90.535,1745000000.0
2009-06-05 07:30:00,90.535,90.555,90.485,90.505,2247600000.0
2009-06-05 07:35:00,90.505,90.505,90.445,90.45,1647600000.0
2009-06-05 07:40:00,90.455,90.495,90.435,90.445,2409200000.0
2009-06-05 07:45:00,90.445,90.475,90.435,90.44,1536600000.0
2009-06-05 07:50:00,90.445,90.54,90.445,90.53,2150400000.0
2009-06-05 07:55:00,90.52,90.555,90.495,90.505,1565200000.0
2009-06-05 08:00:00,90.5,90.57,90.49,90.525,1171400000.0
2009-06-05 08:05:00,90.53,90.595,90.525,90.585,765200000.0
2009-06-05 08:10:00,90.59,90.595,90.49,90.515,1108800000.0
2009-06-05 08:15:00,90.515,90.56,90.505,90.54,963600000.0
2009-06-05 08:20:00,90.535,90.575,90.465,90.48,1423999999.0
2009-06-05 08:25:00,90.49,90.51,90.42,90.42,1708800000.0
2009-06-05 08:30:00,90.425,90.51,90.425,90.47,1657600000.0
2009-06-05 08:35:00,90.47,90.56,90.455,90.525,1821800000.0
2009-06-05 08:40:00,90.545,90.62,90.52,90.605,1741800000.0
2009-06-05 08:45:00,90.605,90.625,90.485,90.5,2003000000.0
2009-06-05 08:50:00,90.5,90.525,90.44,90.445,1732200000.0
2009-06-05 08:55:00,90.445,90.535,90.435,90.535,1313200000.0
2009-06-05 09:00:00,90.53,90.54,90.465,90.49,1587800000.0
2009-06-05 09:05:00,90.485,90.52,90.455,90.505,1655600000.0
2009-06-05 09:10:00,90.505,90.555,90.44,90.44,1401600000.0
2009-06-05 09:15:00,90.445,90.505,90.445,90.475,1224400000.0
2009-06-05 09:20:00,90.475,90.56,90.465,90.475,1717200000.0
2009-06-05 09:25:00,90.475,90.505,90.43,90.47,1811000000.0
2009-06-05 09:30:00,90.47,90.485,90.425,90.465,1700800000.0
2009-06-05 09:35:00,90.47,90.505,90.405,90.445,1725000000.0
2009-06-05 09:40:00,90.44,90.48,90.41,90.465,2300000001.0
2009-06-05 09:45:00,90.46,90.475,90.4,90.405,1460200000.0
2009-06-05 09:50:00,90.405,90.43,90.32,90.33,1863800000.0
2009-06-05 09:55:00,90.33,90.39,90.315,90.365,1427000001.0
2009-06-05 10:00:00,90.365,90.405,90.345,90.38,1657000000.0
2009-06-05 10:05:00,90.385,90.415,90.35,90.41,2420600000.0
2009-06-05 10:10:00,90.41,90.41,90.35,90.36,1872200000.0
2009-06-05 10:15:00,90.36,90.405,90.325,90.385,1594000000.0
2009-06-05 10:20:00,90.39,90.405,90.355,90.365,1989000000.0
2009-06-05 10:25:00,90.365,90.41,90.355,90.375,1765600000.0
2009-06-05 10:30:00,90.38,90.505,90.365,90.48,1256600000.0
2009-06-05 10:35:00,90.47,90.5,90.4,90.45,1590800000.0
2009-06-05 10:40:00,90.45,90.455,90.325,90.355,1710400001.0
2009-06-05 10:45:00,90.345,90.43,90.33,90.42,1543600000.0
2009-06-05 10:50:00,90.42,90.43,90.325,90.325,1235600000.0
2009-06-05 10:55:00,90.33,90.38,90.305,90.355,1327800000.0
2009-06-05 11:00:00,90.36,90.42,90.305,90.405,1495200000.0
2009-06-05 11:05:00,90.405,90.42,90.375,90.405,1249600000.0
2009-06-05 11:10:00,90.395,90.46,90.395,90.45,1072600000.0
2009-06-05 11:15:00,90.445,90.51,90.425,90.45,1281800000.0
2009-06-05 11:20:00,90.45,90.49,90.43,90.43,1022000000.0
2009-06-05 11:25:00,90.42,90.515,90.415,90.49,1356600000.0
2009-06-05 11:30:00,90.485,90.495,90.41,90.495,1140000000.0
2009-06-05 11:35:00,90.49,90.49,90.345,90.38,1221000000.0
2009-06-05 11:40:00,90.38,90.415,90.35,90.355,1250200000.0
2009-06-05 11:45:00,90.36,90.42,90.36,90.365,1044200000.0
2009-06-05 11:50:00,90.365,90.39,90.295,90.37,1172400000.0
2009-06-05 11:55:00,90.37,90.43,90.305,90.31,1081800001.0
2009-06-05 12:00:00,90.305,90.355,90.29,90.34,1997000000.0
2009-06-05 12:05:00,90.34,90.345,90.305,90.345,1387800000.0
2009-06-05 12:10:00,90.345,90.39,90.305,90.32,1941000000.0
2009-06-05 12:15:00,90.32,90.335,90.285,90.32,1733400000.0
2009-06-05 12:20:00,90.315,90.35,90.29,90.305,2057200000.0
2009-06-05 12:25:00,90.305,90.385,90.3,90.35,1844400000.0
2009-06-05 12:30:00,90.35,90.4,90.35,90.38,2267400002.0
2009-06-05 12:35:00,90.37,90.43,90.315,90.425,1896000000.0
2009-06-05 12:40:00,90.425,90.43,90.345,90.38,1814100000.0
2009-06-05 12:45:00,90.38,90.405,90.325,90.34,1402000000.0
2009-06-05 12:50:00,90.34,90.44,90.33,90.37,1737600000.0
2009-06-05 12:55:00,90.375,90.42,90.325,90.415,1614200000.0
2009-06-05 13:00:00,90.4,90.425,90.33,90.385,1307400000.0
2009-06-05 13:05:00,90.385,90.425,90.37,90.385,1176600000.0
2009-06-05 13:10:00,90.4,90.445,90.395,90.42,1617000001.0
2009-06-05 13:15:00,90.43,90.435,90.38,90.38,1459400000.0
2009-06-05 13:20:00,90.385,90.42,90.37,90.39,1348999999.0
2009-06-05 13:25:00,90.385,90.43,90.36,90.41,924500000.0
2009-06-05 13:30:00,90.41,90.42,90.385,90.395,1081200000.0
2009-06-05 13:35:00,90.395,90.465,90.38,90.46,1007600000.0
2009-06-05 13:40:00,90.465,90.47,90.415,90.435,1209200000.0
2009-06-05 13:45:00,90.43,90.475,90.375,90.465,1325200000.0
2009-06-05 13:50:00,90.455,90.485,90.415,90.415,1453600000.0
2009-06-05 13:55:00,90.415,90.415,90.325,90.355,1389200000.0
2009-06-05 14:00:00,90.36,90.385,90.31,90.335,1375800000.0
2009-06-05 14:05:00,90.335,90.45,90.33,90.37,2030800001.0
2009-06-05 14:10:00,90.365,90.515,90.345,90.5,1867199999.0
2009-06-05 14:15:00,90.5,90.505,90.42,90.42,2211400000.0
2009-06-05 14:20:00,90.42,90.425,90.35,90.385,2571200000.0
2009-06-05 14:25:00,90.385,90.515,90.365,90.38,2344799999.0
2009-06-05 14:30:00,90.385,91.28,90.385,91.21,2088800000.0
2009-06-05 14:35:00,91.21,91.385,91.065,91.22,2353800000.0
2009-06-05 14:40:00,91.215,91.315,91.08,91.085,2116900000.0
2009-06-05 14:45:00,91.08,91.09,90.855,90.885,2867300001.0
2009-06-05 14:50:00,90.89,90.95,90.645,90.765,2618200000.0
2009-06-05 14:55:00,90.755,90.985,90.67,90.705,2198200000.0
2009-06-05 15:00:00,90.695,90.935,90.675,90.855,2611200000.0
2009-06-05 15:05:00,90.855,90.9,90.725,90.76,3004799996.0
2009-06-05 15:10:00,90.76,90.775,90.565,90.635,2985400000.0
2009-06-05 15:15:00,90.65,90.745,90.575,90.595,2691400000.0
2009-06-05 15:20:00,90.6,90.62,90.28,90.445,2902900000.0
2009-06-05 15:25:00,90.445,90.635,90.445,90.575,1753400000.0
2009-06-05 15:30:00,90.565,90.68,90.445,90.565,2191599999.0
2009-06-05 15:35:00,90.565,90.595,90.445,90.58,2424700000.0
2009-06-05 15:40:00,90.58,90.62,90.485,90.54,1667600000.0
2009-06-05 15:45:00,90.545,90.555,90.175,90.25,2280400000.0
2009-06-05 15:50:00,90.25,90.39,90.25,90.345,2149600000.0
2009-06-05 15:55:00,90.335,90.365,90.205,90.26,2409800000.0
2009-06-05 16:00:00,90.265,90.32,90.195,90.315,2585000000.0
2009-06-05 16:05:00,90.315,90.325,89.85,89.905,1293000000.0
2009-06-05 16:10:00,89.905,89.93,89.805,89.93,1258800000.0
2009-06-05 16:15:00,89.935,90.085,89.905,90.07,1505200000.0
2009-06-05 16:20:00,90.07,90.255,90.07,90.19,1345600000.0
2009-06-05 16:25:00,90.19,90.215,90.135,90.165,1308400000.0
2009-06-05 16:30:00,90.18,90.215,90.07,90.185,1444900000.0
2009-06-05 16:35:00,90.185,90.24,90.14,90.205,1351600000.0
2009-06-05 16:40:00,90.215,90.325,90.19,90.22,1184600000.0
2009-06-05 16:45:00,90.23,90.395,90.225,90.345,1653100000.0
2009-06-05 16:50:00,90.355,90.45,90.295,90.45,1677000000.0
2009-06-05 16:55:00,90.44,90.45,90.35,90.415,1776600000.0
2009-06-05 17:00:00,90.41,90.6,90.4,90.595,1271200000.0
2009-06-05 17:05:00,90.595,90.66,90.53,90.53,997600000.0
2009-06-05 17:10:00,90.515,90.53,90.355,90.38,1493800000.0
2009-06-05 17:15:00,90.375,90.415,90.275,90.305,1276200000.0
2009-06-05 17:20:00,90.305,90.46,90.3,90.42,1711400000.0
2009-06-05 17:25:00,90.415,90.54,90.335,90.485,1965400000.0
2009-06-05 17:30:00,90.485,90.52,90.275,90.315,1953200000.0
2009-06-05 17:35:00,90.32,90.385,90.29,90.36,1192400000.0
2009-06-05 17:40:00,90.365,90.465,90.345,90.455,1350200000.0
2009-06-05 17:45:00,90.455,90.455,90.31,90.39,1240400000.0
2009-06-05 17:50:00,90.39,90.515,90.39,90.515,1274200000.0
2009-06-05 17:55:00,90.515,90.53,90.435,90.445,824400000.0
2009-06-05 18:00:00,90.465,90.48,90.425,90.44,559000000.0
2009-06-05 18:05:00,90.445,90.47,90.415,90.435,501400000.0
2009-06-05 18:10:00,90.435,90.58,90.405,90.555,638000000.0
2009-06-05 18:15:00,90.555,90.59,90.535,90.555,786800000.0
2009-06-05 18:20:00,90.56,90.565,90.505,90.54,1026000000.0
2009-06-05 18:25:00,90.54,90.66,90.52,90.6,594800000.0
2009-06-05 18:30:00,90.6,90.63,90.585,90.605,517800000.0
2009-06-05 18:35:00,90.61,90.625,90.57,90.575,318400000.0
2009-06-05 18:40:00,90.575,90.615,90.56,90.585,405800000.0
2009-06-05 18:45:00,90.58,90.61,90.555,90.585,376000000.0
2009-06-05 18:50:00,90.59,90.62,90.53,90.62,920000000.0
2009-06-05 18:55:00,90.625,90.635,90.585,90.62,542400000.0
2009-06-05 19:00:00,90.63,90.655,90.59,90.59,290200000.0
2009-06-05 19:05:00,90.59,90.595,90.41,90.415,704600000.0
2009-06-05 19:10:00,90.425,90.46,90.31,90.35,523400000.0
2009-06-05 19:15:00,90.35,90.375,90.275,90.3,374200000.0
2009-06-05 19:20:00,90.3,90.36,90.295,90.325,691400000.0
2009-06-05 19:25:00,90.335,90.4,90.32,90.39,798800000.0
2009-06-05 19:30:00,90.4,90.4,90.32,90.33,416400000.0
2009-06-05 19:35:00,90.325,90.365,90.325,90.335,862600000.0
2009-06-05 19:40:00,90.335,90.475,90.335,90.45,1080800000.0
2009-06-05 19:45:00,90.445,90.54,90.415,90.53,1086000000.0
2009-06-05 19:50:00,90.53,90.53,90.465,90.485,361200000.0
2009-06-05 19:55:00,90.48,90.49,90.385,90.41,916300000.0
2009-06-05 20:00:00,90.41,90.465,90.36,90.37,810800000.0
2009-06-05 20:05:00,90.37,90.39,90.28,90.35,1256600000.0
2009-06-05 20:10:00,90.35,90.38,90.27,90.27,1163700000.0
2009-06-05 20:15:00,90.275,90.37,90.26,90.355,987000000.0
2009-06-05 20:20:00,90.355,90.425,90.335,90.385,920600000.0
2009-06-05 20:25:00,90.385,90.43,90.355,90.38,678400000.0
2009-06-05 20:30:00,90.38,90.565,90.36,90.49,1245800000.0
2009-06-05 20:35:00,90.495,90.57,90.46,90.52,1254600000.0
2009-06-05 20:40:00,90.52,90.585,90.51,90.555,1265800000.0
2009-06-05 20:45:00,90.545,90.595,90.545,90.595,955600000.0
2009-06-05 20:50:00,90.59,90.625,90.585,90.595,561000000.0
2009-06-05 20:55:00,90.6,90.615,90.515,90.525,1498400000.0
2009-06-05 21:00:00,90.535,90.575,90.52,90.545,1184400000.0
2009-06-05 21:05:00,90.55,90.6,90.505,90.565,998000000.0
2009-06-05 21:10:00,90.565,90.825,90.565,90.825,689600000.0
2009-06-05 21:15:00,90.83,91.01,90.825,90.965,1562200000.0
2009-06-05 21:20:00,90.97,91.01,90.945,90.955,708200000.0
2009-06-05 21:25:00,90.955,90.965,90.915,90.96,889800000.0
2009-06-05 21:30:00,90.97,90.975,90.895,90.895,731200000.0
2009-06-05 21:35:00,90.895,90.97,90.89,90.945,915200000.0
2009-06-05 21:40:00,90.945,91.04,90.945,91.015,651400000.0
2009-06-05 21:45:00,91.015,91.04,90.985,91.0,674800000.0
2009-06-05 21:50:00,91.0,91.015,90.975,90.985,499800000.0
2009-06-05 21:55:00,90.98,90.995,90.905,90.975,463600000.0
2009-06-05 22:00:00,90.975,91.04,90.975,91.025,439600000.0
2009-06-05 22:05:00,91.025,91.03,90.975,90.975,483200000.0
2009-06-05 22:10:00,90.965,90.98,90.94,90.94,436600000.0
2009-06-05 22:15:00,90.93,90.985,90.92,90.965,295200000.0
2009-06-05 22:20:00,90.965,90.995,90.92,90.925,217400000.0
2009-06-05 22:25:00,90.925,90.945,90.87,90.93,667200000.0
2009-06-05 22:30:00,90.925,90.95,90.9,90.95,184000000.0
2009-06-05 22:35:00,90.935,90.96,90.89,90.895,258400000.0
2009-06-05 22:40:00,90.895,90.9,90.855,90.88,303200000.0
2009-06-05 22:45:00,90.885,90.885,90.76,90.775,625800000.0
2009-06-05 22:50:00,90.795,90.865,90.77,90.825,551800000.0
2009-06-05 22:55:00,90.825,90.845,90.775,90.835,373800000.0
2009-06-07 23:00:00,90.753,90.791,90.62,90.625,87600000.0
2009-06-07 23:05:00,90.655,90.685,90.595,90.6,75400000.0
2009-06-07 23:10:00,90.625,90.655,90.49,90.525,232800000.0
2009-06-07 23:15:00,90.535,90.725,90.51,90.59,177800000.0
2009-06-07 23:20:00,90.615,90.625,90.585,90.585,138600000.0
2009-06-07 23:25:00,90.595,90.71,90.585,90.665,85800000.0
2009-06-07 23:30:00,90.67,90.715,90.645,90.68,110000000.0
2009-06-07 23:35:00,90.68,90.68,90.635,90.64,52400000.0
2009-06-07 23:40:00,90.64,90.685,90.565,90.67,106400000.0
2009-06-07 23:45:00,90.68,90.695,90.64,90.65,247600000.0
2009-06-07 23:50:00,90.65,90.65,90.65,90.65,19600000.0
2009-06-07 23:55:00,90.615,90.625,90.61,90.61,54800000.0
2009-06-08 00:00:00,90.61,90.755,90.58,90.705,416200000.0
2009-06-08 00:05:00,90.705,90.725,90.65,90.685,353400000.0
2009-06-08 00:10:00,90.68,90.725,90.68,90.71,284000000.0
2009-06-08 00:15:00,90.715,90.77,90.69,90.72,323000000.0
2009-06-08 00:20:00,90.72,90.735,90.655,90.655,673000000.0
2009-06-08 00:25:00,90.655,90.665,90.59,90.625,506000000.0
2009-06-08 00:30:00,90.63,90.665,90.625,90.65,188000000.0
2009-06-08 00:35:00,90.655,90.655,90.6,90.6,291600000.0
2009-06-08 00:40:00,90.6,90.63,90.595,90.61,272600000.0
2009-06-08 00:45:00,90.62,90.635,90.605,90.615,61000000.0
2009-06-08 00:50:00,90.605,90.66,90.6,90.64,172800000.0
2009-06-08 00:55:00,90.64,90.71,90.635,90.705,198000000.0
2009-06-08 01:00:00,90.71,90.715,90.655,90.655,508200000.0
2009-06-08 01:05:00,90.66,90.705,90.645,90.705,464600000.0
2009-06-08 01:10:00,90.705,90.75,90.67,90.72,595000000.0
2009-06-08 01:15:00,90.72,90.745,90.675,90.685,728400000.0
2009-06-08 01:20:00,90.685,90.725,90.675,90.695,992800000.0
2009-06-08 01:25:00,90.7,90.7,90.65,90.66,928200000.0
2009-06-08 01:30:00,90.665,90.805,90.65,90.705,1157600000.0
2009-06-08 01:35:00,90.695,90.725,90.655,90.675,1260600000.0
2009-06-08 01:40:00,90.675,90.715,90.665,90.715,574000000.0
2009-06-08 01:45:00,90.71,90.79,90.705,90.785,1041600000.0
2009-06-08 01:50:00,90.785,90.835,90.745,90.775,947800000.0
2009-06-08 01:55:00,90.765,90.94,90.765,90.86,1589600000.0
2009-06-08 02:00:00,90.86,90.92,90.83,90.88,2816200000.0
2009-06-08 02:05:00,90.88,90.885,90.805,90.825,2289400000.0
2009-06-08 02:10:00,90.825,90.885,90.765,90.865,2181600000.0
2009-06-08 02:15:00,90.865,90.89,90.83,90.85,1364000000.0
2009-06-08 02:20:00,90.85,90.94,90.84,90.89,1918400000.0
2009-06-08 02:25:00,90.89,90.92,90.835,90.86,2082000000.0
2009-06-08 02:30:00,90.86,90.875,90.78,90.85,2233200000.0
2009-06-08 02:35:00,90.85,90.855,90.815,90.83,2629800000.0
2009-06-08 02:40:00,90.83,90.85,90.795,90.815,1692000000.0
2009-06-08 02:45:00,90.81,90.86,90.78,90.78,1235800000.0
2009-06-08 02:50:00,90.785,90.835,90.77,90.83,1187800000.0
2009-06-08 02:55:00,90.825,90.85,90.815,90.84,967000000.0
2009-06-08 03:00:00,90.84,90.865,90.77,90.815,1476600000.0
2009-06-08 03:05:00,90.815,90.815,90.72,90.785,1431200000.0
2009-06-08 03:10:00,90.785,90.825,90.745,90.81,1416800000.0
2009-06-08 03:15:00,90.805,90.84,90.75,90.78,2130000000.0
2009-06-08 03:20:00,90.785,90.825,90.745,90.765,2562400000.0
2009-06-08 03:25:00,90.765,90.79,90.73,90.785,1982800000.0
2009-06-08 03:30:00,90.785,90.79,90.725,90.735,2157800000.0
2009-06-08 03:35:00,90.735,90.81,90.735,90.77,2001200000.0
2009-06-08 03:40:00,90.77,90.815,90.745,90.765,1403200000.0
2009-06-08 03:45:00,90.755,90.795,90.735,90.78,1892400000.0
2009-06-08 03:50:00,90.78,90.795,90.715,90.745,1382600000.0
2009-06-08 03:55:00,90.745,90.755,90.695,90.73,1581200000.0
2009-06-08 04:00:00,90.725,90.735,90.695,90.715,983000000.0
2009-06-08 04:05:00,90.71,90.725,90.69,90.7,1097000000.0
2009-06-08 04:10:00,90.695,90.73,90.68,90.685,684800000.0
2009-06-08 04:15:00,90.69,90.72,90.685,90.685,1126400000.0
2009-06-08 04:20:00,90.685,90.7,90.66,90.665,1505400000.0
2009-06-08 04:25:00,90.665,90.685,90.64,90.665,1062800000.0
2009-06-08 04:30:00,90.66,90.735,90.66,90.725,694200000.0
2009-06-08 04:35:00,90.72,90.765,90.695,90.755,752200000.0
2009-06-08 04:40:00,90.76,90.79,90.755,90.77,1481000000.0
2009-06-08 04:45:00,90.765,90.775,90.745,90.77,1354600000.0
2009-06-08 04:50:00,90.77,90.77,90.72,90.725,677400001.0
2009-06-08 04:55:00,90.72,90.72,90.66,90.71,1161600000.0
2009-06-08 05:00:00,90.71,90.795,90.71,90.73,1354200000.0
2009-06-08 05:05:00,90.73,90.73,90.655,90.66,1279800000.0
2009-06-08 05:10:00,90.655,90.67,90.625,90.645,852400000.0
2009-06-08 05:15:00,90.645,90.655,90.605,90.615,952000000.0
2009-06-08 05:20:00,90.615,90.695,90.605,90.69,1201400000.0
2009-06-08 05:25:00,90.69,90.7,90.655,90.665,958600000.0
2009-06-08 05:30:00,90.67,90.755,90.67,90.705,1036400000.0
2009-06-08 05:35:00,90.71,90.765,90.69,90.705,1177000000.0
2009-06-08 05:40:00,90.715,90.72,90.67,90.705,1308600000.0
2009-06-08 05:45:00,90.705,90.72,90.665,90.67,726800000.0
2009-06-08 05:50:00,90.68,90.69,90.65,90.68,1117400000.0
2009-06-08 05:55:00,90.675,90.72,90.67,90.7,1767000002.0
2009-06-08 06:00:00,90.7,90.715,90.655,90.675,1156200000.0
2009-06-08 06:05:00,90.675,90.69,90.645,90.645,954800000.0
2009-06-08 06:10:00,90.64,90.675,90.64,90.65,467800000.0
2009-06-08 06:15:00,90.645,90.66,90.64,90.65,624400000.0
2009-06-08 06:20:00,90.65,90.65,90.6,90.605,953600000.0
2009-06-08 06:25:00,90.605,90.655,90.585,90.65,1035400000.0
2009-06-08 06:30:00,90.655,90.685,90.635,90.635,1421200000.0
2009-06-08 06:35:00,90.635,90.635,90.53,90.56,1300200000.0
2009-06-08 06:40:00,90.565,90.62,90.565,90.595,1248200000.0
2009-06-08 06:45:00,90.605,90.605,90.565,90.595,1031000000.0
2009-06-08 06:50:00,90.595,90.605,90.575,90.6,554800000.0
2009-06-08 06:55:00,90.595,90.66,90.58,90.62,714800000.0
2009-06-08 07:00:00,90.63,90.665,90.62,90.64,748600000.0
2009-06-08 07:05:00,90.645,90.685,90.63,90.66,902200000.0
2009-06-08 07:10:00,90.66,90.665,90.625,90.635,502600000.0
2009-06-08 07:15:00,90.63,90.645,90.615,90.62,623600000.0
2009-06-08 07:20:00,90.62,90.635,90.58,90.595,1280400000.0
2009-06-08 07:25:00,90.59,90.625,90.58,90.605,1709400000.0
2009-06-08 07:30:00,90.6,90.635,90.585,90.6,1823400000.0
2009-06-08 07:35:00,90.6,90.67,90.585,90.67,1452600000.0
2009-06-08 07:40:00,90.665,90.7,90.645,90.7,1280200000.0
2009-06-08 07:45:00,90.695,90.705,90.66,90.67,920400000.0
2009-06-08 07:50:00,90.67,90.715,90.655,90.685,1105200000.0
2009-06-08 07:55:00,90.685,90.74,90.65,90.675,2101200000.0
2009-06-08 08:00:00,90.675,90.715,90.635,90.64,1667400000.0
2009-06-08 08:05:00,90.635,90.675,90.54,90.56,1588400000.0
2009-06-08 08:10:00,90.56,90.585,90.49,90.535,1451000000.0
2009-06-08 08:15:00,90.545,90.595,90.5,90.515,1103200000.0
2009-06-08 08:20:00,90.52,90.545,90.435,90.44,1347400000.0
2009-06-08 08:25:00,90.44,90.49,90.415,90.455,941000000.0
2009-06-08 08:30:00,90.455,90.47,90.385,90.405,1637800000.0
2009-06-08 08:35:00,90.41,90.49,90.39,90.455,1970599999.0
2009-06-08 08:40:00,90.46,90.545,90.435,90.45,1448400000.0
2009-06-08 08:45:00,90.45,90.51,90.425,90.48,1837600000.0
2009-06-08 08:50:00,90.48,90.525,90.445,90.52,1275000000.0
2009-06-08 08:55:00,90.525,90.55,90.49,90.535,1171700000.0
2009-06-08 09:00:00,90.535,90.555,90.455,90.5,1399000000.0
2009-06-08 09:05:00,90.5,90.51,90.445,90.46,1477800000.0
2009-06-08 09:10:00,90.46,90.46,90.315,90.36,1445000000.0
2009-06-08 09:15:00,90.365,90.395,90.34,90.37,1829600000.0
2009-06-08 09:20:00,90.37,90.37,90.295,90.34,1617600000.0
2009-06-08 09:25:00,90.34,90.35,90.215,90.225,1605800000.0
2009-06-08 09:30:00,90.22,90.355,90.21,90.33,1583000000.0
2009-06-08 09:35:00,90.325,90.335,90.15,90.16,1531000000.0
2009-06-08 09:40:00,90.16,90.235,90.135,90.22,1731000000.0
2009-06-08 09:45:00,90.22,90.265,90.175,90.19,1818000000.0
2009-06-08 09:50:00,90.19,90.205,90.105,90.145,1755000000.0
2009-06-08 09:55:00,90.145,90.165,90.08,90.135,1782200000.0
2009-06-08 10:00:00,90.135,90.135,90.015,90.025,2397800000.0
2009-06-08 10:05:00,90.025,90.06,89.945,89.985,2035700000.0
2009-06-08 10:10:00,89.985,90.0,89.88,89.955,1498800000.0
2009-06-08 10:15:00,89.96,89.97,89.815,89.845,1440200000.0
2009-06-08 10:20:00,89.85,89.85,89.76,89.805,1625000000.0
2009-06-08 10:25:00,89.805,89.825,89.71,89.725,1858800000.0
2009-06-08 10:30:00,89.725,89.775,89.7,89.75,1682400000.0
2009-06-08 10:35:00,89.76,89.795,89.74,89.765,1686000000.0
2009-06-08 10:40:00,89.765,89.78,89.67,89.72,1748400000.0
2009-06-08 10:45:00,89.72,89.795,89.67,89.79,1570000000.0
2009-06-08 10:50:00,89.79,89.79,89.72,89.73,1146000000.0
2009-06-08 10:55:00,89.73,89.83,89.715,89.82,1558400000.0
2009-06-08 11:00:00,89.82,89.855,89.795,89.835,1677200000.0
2009-06-08 11:05:00,89.835,89.925,89.835,89.92,1205600000.0
2009-06-08 11:10:00,89.92,90.025,89.905,89.97,1693600000.0
2009-06-08 11:15:00,89.975,89.98,89.925,89.955,1521400000.0
2009-06-08 11:20:00,89.965,89.965,89.885,89.885,2206200000.0
2009-06-08 11:25:00,89.89,89.955,89.855,89.955,1824000000.0
2009-06-08 11:30:00,89.95,90.005,89.92,89.955,2065600000.0
2009-06-08 11:35:00,89.955,89.96,89.635,89.665,2358400000.0
2009-06-08 11:40:00,89.66,89.715,89.65,89.705,1949200000.0
2009-06-08 11:45:00,89.71,89.75,89.66,89.715,2164400000.0
2009-06-08 11:50:00,89.715,89.735,89.645,89.67,1919400000.0
2009-06-08 11:55:00,89.67,89.735,89.635,89.72,1882200000.0
2009-06-08 12:00:00,89.73,89.86,89.715,89.81,1716200000.0
2009-06-08 12:05:00,89.81,89.82,89.755,89.79,1166800000.0
2009-06-08 12:10:00,89.795,89.88,89.78,89.865,1561200000.0
2009-06-08 12:15:00,89.865,89.965,89.85,89.935,1744800000.0
2009-06-08 12:20:00,89.935,90.005,89.91,89.975,2076200000.0
2009-06-08 12:25:00,89.98,90.04,89.895,89.895,1793400000.0
2009-06-08 12:30:00,89.895,89.945,89.86,89.915,1655600000.0
2009-06-08 12:35:00,89.915,90.015,89.895,90.01,1946000000.0
2009-06-08 12:40:00,90.005,90.08,90.0,90.065,1557900000.0
2009-06-08 12:45:00,90.05,90.075,90.02,90.035,1616400000.0
2009-06-08 12:50:00,90.035,90.035,89.895,89.9,1793200000.0
2009-06-08 12:55:00,89.905,89.91,89.855,89.855,951600000.0
2009-06-08 13:00:00,89.86,89.895,89.83,89.87,1775200000.0
2009-06-08 13:05:00,89.87,89.93,89.83,89.905,1717100000.0
2009-06-08 13:10:00,89.905,89.93,89.85,89.85,1714400000.0
2009-06-08 13:15:00,89.845,89.96,89.84,89.875,1237800000.0
2009-06-08 13:20:00,89.88,89.95,89.875,89.94,1218400000.0
2009-06-08 13:25:00,89.94,90.0,89.935,89.955,1721200000.0
2009-06-08 13:30:00,89.965,90.01,89.86,89.87,1460600000.0
2009-06-08 13:35:00,89.87,89.97,89.86,89.935,1803600000.0
2009-06-08 13:40:00,89.935,89.94,89.845,89.875,1479200000.0
2009-06-08 13:45:00,89.88,89.975,89.855,89.955,1454200000.0
2009-06-08 13:50:00,89.945,89.955,89.865,89.92,1519400000.0
2009-06-08 13:55:00,89.92,89.92,89.84,89.88,2084000000.0
2009-06-08 14:00:00,89.885,89.99,89.87,89.96,1943599999.0
2009-06-08 14:05:00,89.96,90.04,89.96,90.025,1734800000.0
2009-06-08 14:10:00,90.025,90.055,89.945,89.99,1581600000.0
2009-06-08 14:15:00,90.01,90.04,89.985,90.03,2101800000.0
2009-06-08 14:20:00,90.025,90.065,89.99,89.99,1977400000.0
2009-06-08 14:25:00,89.985,90.035,89.965,90.015,1319400000.0
2009-06-08 14:30:00,90.02,90.02,89.925,89.955,1308000000.0
2009-06-08 14:35:00,89.955,90.005,89.94,89.955,1842000001.0
2009-06-08 14:40:00,89.955,90.015,89.955,89.985,1801400000.0
2009-06-08 14:45:00,89.985,90.015,89.93,89.95,1507200000.0
2009-06-08 14:50:00,89.945,89.955,89.89,89.94,1860600000.0
2009-06-08 14:55:00,89.94,89.945,89.85,89.88,2002600000.0
2009-06-08 15:00:00,89.88,89.975,89.875,89.97,1470400000.0
2009-06-08 15:05:00,89.97,90.055,89.945,90.055,1435000000.0
2009-06-08 15:10:00,90.055,90.085,90.02,90.055,1565800000.0
2009-06-08 15:15:00,90.06,90.11,89.985,90.005,2014800000.0
2009-06-08 15:20:00,89.995,90.18,89.985,90.145,2061800000.0
2009-06-08 15:25:00,90.145,90.15,90.06,90.085,1929600000.0
2009-06-08 15:30:00,90.085,90.12,90.035,90.065,1729400000.0
2009-06-08 15:35:00,90.065,90.1,90.015,90.06,1931800000.0
2009-06-08 15:40:00,90.06,90.065,89.96,89.985,1626599999.0
2009-06-08 15:45:00,89.985,90.005,89.895,89.91,1572200000.0
2009-06-08 15:50:00,89.92,89.99,89.905,89.96,1663400000.0
2009-06-08 15:55:00,89.96,90.01,89.93,89.96,1630200000.0
2009-06-08 16:00:00,89.95,90.015,89.88,89.92,2775800001.0
2009-06-08 16:05:00,89.915,90.055,89.915,89.99,2901200000.0
2009-06-08 16:10:00,89.985,90.045,89.945,89.95,3272599999.0
2009-06-08 16:15:00,89.96,90.04,89.96,90.01,2065200001.0
2009-06-08 16:20:00,90.01,90.045,89.935,90.045,2118199999.0
2009-06-08 16:25:00,90.045,90.115,90.03,90.045,1875800000.0
2009-06-08 16:30:00,90.045,90.135,90.045,90.095,1646700000.0
2009-06-08 16:35:00,90.095,90.25,90.095,90.24,1272100000.0
2009-06-08 16:40:00,90.23,90.27,90.175,90.25,1992200000.0
2009-06-08 16:45:00,90.25,90.26,90.145,90.19,1269600000.0
2009-06-08 16:50:00,90.2,90.225,90.135,90.145,1542200001.0
2009-06-08 16:55:00,90.14,90.17,90.08,90.16,1668800000.0
2009-06-08 17:00:00,90.165,90.255,90.13,90.18,1931800000.0
2009-06-08 17:05:00,90.18,90.23,90.135,90.145,2105600000.0
2009-06-08 17:10:00,90.155,90.185,90.09,90.135,2101200001.0
2009-06-08 17:15:00,90.135,90.21,90.095,90.105,2303600000.0
2009-06-08 17:20:00,90.105,90.225,90.105,90.135,1933400000.0
2009-06-08 17:25:00,90.135,90.175,90.11,90.145,1235600000.0
2009-06-08 17:30:00,90.15,90.155,90.09,90.1,1313800000.0
2009-06-08 17:35:00,90.1,90.155,90.03,90.085,938200000.0
2009-06-08 17:40:00,90.08,90.17,90.055,90.155,799800000.0
2009-06-08 17:45:00,90.16,90.18,90.08,90.175,1215000000.0
2009-06-08 17:50:00,90.175,90.185,90.135,90.16,1153200000.0
2009-06-08 17:55:00,90.155,90.18,90.135,90.17,615600000.0
2009-06-08 18:00:00,90.17,90.225,90.105,90.115,816000000.0
2009-06-08 18:05:00,90.115,90.145,90.08,90.135,554800000.0
2009-06-08 18:10:00,90.135,90.15,90.07,90.105,460200000.0
2009-06-08 18:15:00,90.1,90.11,90.04,90.065,725000000.0
2009-06-08 18:20:00,90.065,90.13,90.065,90.115,689800000.0
2009-06-08 18:25:00,90.12,90.24,90.11,90.165,1466799999.0
2009-06-08 18:30:00,90.16,90.165,90.085,90.095,1264400000.0
2009-06-08 18:35:00,90.095,90.15,90.075,90.145,1184200000.0
2009-06-08 18:40:00,90.145,90.145,90.04,90.05,1399600000.0
2009-06-08 18:45:00,90.05,90.085,89.985,90.015,932100000.0
2009-06-08 18:50:00,90.02,90.055,89.99,90.02,1373800002.0
2009-06-08 18:55:00,90.015,90.08,90.015,90.07,1340200000.0
2009-06-08 19:00:00,90.07,90.125,90.0,90.035,1278600000.0
2009-06-08 19:05:00,90.03,90.095,90.0,90.09,1876200002.0
2009-06-08 19:10:00,90.09,90.095,90.05,90.055,825200000.0
2009-06-08 19:15:00,90.06,90.14,90.05,90.125,1033400000.0
2009-06-08 19:20:00,90.125,90.235,90.115,90.215,997200000.0
2009-06-08 19:25:00,90.21,90.225,90.12,90.13,1429000000.0
2009-06-08 19:30:00,90.125,90.16,90.085,90.085,902600000.0
2009-06-08 19:35:00,90.085,90.18,90.085,90.18,1675400001.0
2009-06-08 19:40:00,90.18,90.18,90.07,90.14,1491000000.0
2009-06-08 19:45:00,90.135,90.165,90.08,90.15,1514400000.0
2009-06-08 19:50:00,90.14,90.155,90.085,90.11,1476000000.0
2009-06-08 19:55:00,90.115,90.14,90.105,90.125,1185200000.0
2009-06-08 20:00:00,90.12,90.15,90.08,90.1,1144000000.0
2009-06-08 20:05:00,90.105,90.15,90.1,90.125,1621800000.0
2009-06-08 20:10:00,90.125,90.215,90.125,90.17,1460400000.0
2009-06-08 20:15:00,90.17,90.215,90.135,90.195,1343400000.0
2009-06-08 20:20:00,90.18,90.18,90.1,90.125,1257000000.0
2009-06-08 20:25:00,90.125,90.16,90.105,90.145,1331800000.0
2009-06-08 20:30:00,90.15,90.185,90.115,90.115,1841000000.0
2009-06-08 20:35:00,90.115,90.225,90.11,90.21,1240300000.0
2009-06-08 20:40:00,90.21,90.215,90.1,90.105,1465600000.0
2009-06-08 20:45:00,90.105,90.22,90.105,90.195,2117000002.0
2009-06-08 20:50:00,90.2,90.21,90.07,90.07,1174700000.0
2009-06-08 20:55:00,90.07,90.145,90.07,90.11,1371000000.0
2009-06-08 21:00:00,90.11,90.165,90.07,90.07,1319600000.0
2009-06-08 21:05:00,90.075,90.095,90.045,90.065,1226600000.0
2009-06-08 21:10:00,90.075,90.18,90.075,90.14,831200000.0
2009-06-08 21:15:00,90.14,90.225,90.12,90.185,1219600000.0
2009-06-08 21:20:00,90.185,90.26,90.16,90.2,1875000000.0
2009-06-08 21:25:00,90.19,90.235,90.175,90.23,1435200000.0
2009-06-08 21:30:00,90.235,90.31,90.23,90.295,1749200000.0
2009-06-08 21:35:00,90.3,90.385,90.285,90.315,1713700000.0
2009-06-08 21:40:00,90.315,90.345,90.29,90.29,991000000.0
2009-06-08 21:45:00,90.305,90.315,90.225,90.24,1152200000.0
2009-06-08 21:50:00,90.235,90.28,90.235,90.25,631600000.0
2009-06-08 21:55:00,90.25,90.26,90.2,90.225,805200000.0
2009-06-08 22:00:00,90.23,90.23,90.155,90.21,440400000.0
2009-06-08 22:05:00,90.21,90.27,90.205,90.255,499200000.0
2009-06-08 22:10:00,90.255,90.31,90.245,90.285,296400000.0
2009-06-08 22:15:00,90.29,90.3,90.225,90.255,572400000.0
2009-06-08 22:20:00,90.255,90.27,90.24,90.255,214800000.0
2009-06-08 22:25:00,90.265,90.28,90.24,90.25,245000000.0
2009-06-08 22:30:00,90.25,90.255,90.205,90.24,265800000.0
2009-06-08 22:35:00,90.25,90.26,90.21,90.235,598600000.0
2009-06-08 22:40:00,90.235,90.265,90.185,90.225,370800000.0
2009-06-08 22:45:00,90.235,90.245,90.18,90.18,223800000.0
2009-06-08 22:50:00,90.185,90.26,90.165,90.24,364400000.0
2009-06-08 22:55:00,90.235,90.245,90.19,90.205,629600000.0
2009-06-08 23:00:00,90.15,90.255,90.15,90.24,83000000.0
2009-06-08 23:05:00,90.24,90.24,90.19,90.22,55600000.0
2009-06-08 23:10:00,90.22,90.26,90.22,90.235,75000000.0
2009-06-08 23:15:00,90.23,90.25,90.195,90.2,521800000.0
2009-06-08 23:20:00,90.205,90.26,89.98,90.185,430199999.0
2009-06-08 23:25:00,90.18,90.18,90.13,90.155,175000000.0
2009-06-08 23:30:00,90.165,90.19,90.165,90.17,225000000.0
2009-06-08 23:35:00,90.18,90.18,90.165,90.17,69600000.0
2009-06-08 23:40:00,90.17,90.195,90.16,90.19,72400000.0
2009-06-08 23:45:00,90.19,90.19,90.153,90.165,203800000.0
2009-06-08 23:50:00,90.139,90.22,90.137,90.19,143200000.0
2009-06-08 23:55:00,90.2,90.2,90.175,90.18,65000000.0
2009-06-09 00:00:00,90.185,90.205,90.17,90.205,180200000.0
2009-06-09 00:05:00,90.21,90.275,90.21,90.275,295600000.0
2009-06-09 00:10:00,90.275,90.275,90.205,90.21,104400000.0
2009-06-09 00:15:00,90.21,90.255,90.205,90.21,212400000.0
2009-06-09 00:20:00,90.21,90.235,90.175,90.21,317200000.0
2009-06-09 00:25:00,90.21,90.27,90.21,90.27,434400000.0
2009-06-09 00:30:00,90.27,90.295,90.225,90.24,596400000.0
2009-06-09 00:35:00,90.24,90.24,90.22,90.235,152600000.0
2009-06-09 00:40:00,90.24,90.28,90.225,90.25,454600000.0
2009-06-09 00:45:00,90.26,90.28,90.175,90.19,429400000.0
2009-06-09 00:50:00,90.195,90.25,90.14,90.19,556900000.0
2009-06-09 00:55:00,90.19,90.24,90.18,90.205,553400000.0
2009-06-09 01:00:00,90.23,90.28,90.23,90.275,589600000.0
2009-06-09 01:05:00,90.28,90.3,90.27,90.295,466800000.0
2009-06-09 01:10:00,90.295,90.36,90.29,90.325,1137800000.0
2009-06-09 01:15:00,90.325,90.35,90.31,90.34,755800000.0
2009-06-09 01:20:00,90.345,90.46,90.325,90.435,1731600000.0
2009-06-09 01:25:00,90.435,90.445,90.365,90.37,1423800000.0
2009-06-09 01:30:00,90.37,90.39,90.355,90.355,540600000.0
2009-06-09 01:35:00,90.355,90.355,90.29,90.325,898800000.0
2009-06-09 01:40:00,90.325,90.325,90.25,90.28,794000000.0
2009-06-09 01:45:00,90.285,90.33,90.26,90.285,1081000000.0
2009-06-09 01:50:00,90.285,90.29,90.26,90.29,596200000.0
2009-06-09 01:55:00,90.285,90.365,90.265,90.365,836400000.0
2009-06-09 02:00:00,90.355,90.405,90.31,90.355,2181000000.0
2009-06-09 02:05:00,90.355,90.375,90.28,90.335,1409600000.0
2009-06-09 02:10:00,90.335,90.34,90.3,90.305,1090200000.0
2009-06-09 02:15:00,90.305,90.31,90.265,90.295,973800000.0
2009-06-09 02:20:00,90.295,90.34,90.295,90.33,1087400000.0
2009-06-09 02:25:00,90.33,90.33,90.295,90.315,1214800000.0
2009-06-09 02:30:00,90.315,90.335,90.275,90.3,1342800000.0
2009-06-09 02:35:00,90.3,90.35,90.29,90.335,1037800000.0
2009-06-09 02:40:00,90.33,90.365,90.28,90.29,1515000000.0
2009-06-09 02:45:00,90.285,90.305,90.26,90.265,1408000000.0
2009-06-09 02:50:00,90.26,90.28,90.22,90.225,1016800000.0
2009-06-09 02:55:00,90.225,90.24,90.14,90.185,1549400000.0
2009-06-09 03:00:00,90.19,90.225,90.18,90.19,1290200000.0
2009-06-09 03:05:00,90.18,90.19,90.145,90.165,834200000.0
2009-06-09 03:10:00,90.165,90.165,90.11,90.12,1639000000.0
2009-06-09 03:15:00,90.13,90.165,90.12,90.145,1403200003.0
2009-06-09 03:20:00,90.145,90.175,90.13,90.165,1615200000.0
2009-06-09 03:25:00,90.165,90.19,90.14,90.175,994400000.0
2009-06-09 03:30:00,90.18,90.195,90.15,90.155,1619200000.0
2009-06-09 03:35:00,90.155,90.165,90.14,90.155,871400000.0
2009-06-09 03:40:00,90.155,90.185,90.14,90.155,527600000.0
2009-06-09 03:45:00,90.155,90.17,90.095,90.13,897800000.0
2009-06-09 03:50:00,90.135,90.15,90.105,90.12,934000000.0
2009-06-09 03:55:00,90.12,90.125,90.055,90.065,1095400000.0
2009-06-09 04:00:00,90.065,90.115,90.055,90.1,739600000.0
2009-06-09 04:05:00,90.105,90.12,90.095,90.12,558000000.0
2009-06-09 04:10:00,90.115,90.115,90.02,90.035,715000000.0
2009-06-09 04:15:00,90.035,90.04,89.96,89.965,1937200000.0
2009-06-09 04:20:00,89.97,89.98,89.915,89.92,1088200000.0
2009-06-09 04:25:00,89.92,89.955,89.845,89.845,2113000000.0
2009-06-09 04:30:00,89.845,89.895,89.83,89.885,1717600000.0
2009-06-09 04:35:00,89.88,89.91,89.85,89.905,957000000.0
2009-06-09 04:40:00,89.905,89.945,89.875,89.935,1828200000.0
2009-06-09 04:45:00,89.945,89.97,89.865,89.87,1452600000.0
2009-06-09 04:50:00,89.875,89.875,89.79,89.85,2086800000.0
2009-06-09 04:55:00,89.85,89.855,89.785,89.835,1486400000.0
2009-06-09 05:00:00,89.83,89.855,89.815,89.835,902600000.0
2009-06-09 05:05:00,89.835,89.86,89.82,89.835,683800000.0
2009-06-09 05:10:00,89.84,89.845,89.74,89.75,815200000.0
2009-06-09 05:15:00,89.75,89.775,89.71,89.74,1072800000.0
2009-06-09 05:20:00,89.735,89.76,89.715,89.74,1221600000.0
2009-06-09 05:25:00,89.74,89.755,89.63,89.645,1582900000.0
2009-06-09 05:30:00,89.655,89.75,89.65,89.735,1049000000.0
2009-06-09 05:35:00,89.735,89.745,89.635,89.635,1243400000.0
2009-06-09 05:40:00,89.64,89.655,89.595,89.615,1259400000.0
2009-06-09 05:45:00,89.625,89.675,89.515,89.61,1601800000.0
2009-06-09 05:50:00,89.6,89.685,89.575,89.65,1364200000.0
2009-06-09 05:55:00,89.65,89.665,89.555,89.595,1943800000.0
2009-06-09 06:00:00,89.605,89.63,89.44,89.5,2432800000.0
2009-06-09 06:05:00,89.505,89.555,89.495,89.5,2281800001.0
2009-06-09 06:10:00,89.5,89.555,89.45,89.49,2112800000.0
2009-06-09 06:15:00,89.49,89.495,89.415,89.46,2339600000.0
2009-06-09 06:20:00,89.465,89.5,89.435,89.46,1541400000.0
2009-06-09 06:25:00,89.46,89.57,89.46,89.565,2124600000.0
2009-06-09 06:30:00,89.565,89.575,89.515,89.52,1005600000.0
2009-06-09 06:35:00,89.52,89.585,89.51,89.55,1422400000.0
2009-06-09 06:40:00,89.555,89.585,89.545,89.585,844200000.0
2009-06-09 06:45:00,89.585,89.635,89.58,89.63,1390200000.0
2009-06-09 06:50:00,89.63,89.745,89.62,89.705,2165400000.0
2009-06-09 06:55:00,89.71,89.715,89.63,89.67,1504800000.0
2009-06-09 07:00:00,89.675,89.71,89.64,89.65,1413000000.0
2009-06-09 07:05:00,89.655,89.685,89.635,89.685,1355600000.0
2009-06-09 07:10:00,89.685,89.715,89.665,89.715,818600000.0
2009-06-09 07:15:00,89.725,89.75,89.635,89.635,1141200000.0
2009-06-09 07:20:00,89.635,89.695,89.625,89.69,1158800000.0
2009-06-09 07:25:00,89.69,89.75,89.675,89.73,1570800000.0
2009-06-09 07:30:00,89.735,89.745,89.705,89.73,1331800000.0
2009-06-09 07:35:00,89.715,89.755,89.695,89.735,792600000.0
2009-06-09 07:40:00,89.735,89.835,89.715,89.82,1199000000.0
2009-06-09 07:45:00,89.825,89.835,89.765,89.765,1365600000.0
2009-06-09 07:50:00,89.76,89.765,89.68,89.725,1520800000.0
2009-06-09 07:55:00,89.725,89.745,89.67,89.725,2039800000.0
2009-06-09 08:00:00,89.745,89.745,89.585,89.605,2262400000.0
2009-06-09 08:05:00,89.605,89.685,89.6,89.65,1715400000.0
2009-06-09 08:10:00,89.65,89.795,89.605,89.725,1756200000.0
2009-06-09 08:15:00,89.735,89.82,89.725,89.77,1750999999.0
2009-06-09 08:20:00,89.765,89.92,89.76,89.905,2138200000.0
2009-06-09 08:25:00,89.905,89.915,89.835,89.84,1856399999.0
2009-06-09 08:30:00,89.84,89.985,89.795,89.965,1514000000.0
2009-06-09 08:35:00,89.965,90.06,89.915,89.99,2046600000.0
2009-06-09 08:40:00,89.99,89.995,89.925,89.965,1535000000.0
2009-06-09 08:45:00,89.965,90.15,89.955,90.135,1700300000.0
2009-06-09 08:50:00,90.13,90.15,90.05,90.085,1624000000.0
2009-06-09 08:55:00,90.065,90.095,90.015,90.045,1958000000.0
2009-06-09 09:00:00,90.045,90.105,90.015,90.07,1848800001.0
2009-06-09 09:05:00,90.07,90.185,90.03,90.175,1608600000.0
2009-06-09 09:10:00,90.17,90.315,90.17,90.3,1958400001.0
2009-06-09 09:15:00,90.295,90.34,90.24,90.27,1792999999.0
2009-06-09 09:20:00,90.27,90.32,90.21,90.21,1863400000.0
2009-06-09 09:25:00,90.21,90.215,90.135,90.15,1464200000.0
2009-06-09 09:30:00,90.15,90.275,90.15,90.2,1639000000.0
2009-06-09 09:35:00,90.195,90.245,90.155,90.165,1582000000.0
2009-06-09 09:40:00,90.16,90.165,90.105,90.115,1428700000.0
2009-06-09 09:45:00,90.115,90.19,90.105,90.175,1625900000.0
2009-06-09 09:50:00,90.175,90.19,90.105,90.115,1370800000.0
2009-06-09 09:55:00,90.115,90.225,90.11,90.185,1990200000.0
2009-06-09 10:00:00,90.185,90.2,90.135,90.135,1583199999.0
2009-06-09 10:05:00,90.13,90.19,90.095,90.12,2344800001.0
2009-06-09 10:10:00,90.12,90.14,90.05,90.085,1690800000.0
2009-06-09 10:15:00,90.08,90.105,90.005,90.055,1905600000.0
2009-06-09 10:20:00,90.055,90.1,90.02,90.055,2107599999.0
2009-06-09 10:25:00,90.055,90.065,90.03,90.04,1704600000.0
2009-06-09 10:30:00,90.04,90.075,90.015,90.07,1826400001.0
2009-06-09 10:35:00,90.07,90.135,90.055,90.065,1823000000.0
2009-06-09 10:40:00,90.06,90.105,90.01,90.035,1286200000.0
2009-06-09 10:45:00,90.035,90.09,90.035,90.07,1690800001.0
2009-06-09 10:50:00,90.07,90.12,90.03,90.115,1405400000.0
2009-06-09 10:55:00,90.115,90.18,90.07,90.175,1844800000.0
2009-06-09 11:00:00,90.175,90.175,90.13,90.165,1414600001.0
2009-06-09 11:05:00,90.165,90.19,90.115,90.155,1235800000.0
2009-06-09 11:10:00,90.155,90.155,90.025,90.075,1965800000.0
2009-06-09 11:15:00,90.075,90.105,90.055,90.06,1425200000.0
2009-06-09 11:20:00,90.055,90.08,89.985,90.01,1502200000.0
2009-06-09 11:25:00,90.02,90.035,89.99,90.01,1357000000.0
2009-06-09 11:30:00,90.01,90.025,89.93,89.97,1528400000.0
2009-06-09 11:35:00,89.97,90.04,89.965,90.04,1795600000.0
2009-06-09 11:40:00,90.03,90.035,89.98,90.03,2222000001.0
2009-06-09 11:45:00,90.03,90.065,90.015,90.04,1912600000.0
2009-06-09 11:50:00,90.045,90.13,90.04,90.12,1371200001.0
2009-06-09 11:55:00,90.115,90.14,90.06,90.125,1599399999.0
2009-06-09 12:00:00,90.125,90.13,90.04,90.06,1923800000.0
2009-06-09 12:05:00,90.06,90.06,89.9,89.955,1853400000.0
2009-06-09 12:10:00,89.96,90.075,89.93,90.045,1809600000.0
2009-06-09 12:15:00,90.045,90.075,89.975,89.99,1809200000.0
2009-06-09 12:20:00,89.985,90.03,89.97,90.005,1431200000.0
2009-06-09 12:25:00,90.0,90.04,89.985,90.03,1691000000.0
2009-06-09 12:30:00,90.03,90.035,89.965,90.02,1674200000.0
2009-06-09 12:35:00,90.015,90.04,89.875,89.885,2091600000.0
2009-06-09 12:40:00,89.895,89.95,89.88,89.94,1519800000.0
2009-06-09 12:45:00,89.94,89.985,89.94,89.975,976400000.0
2009-06-09 12:50:00,89.975,90.025,89.955,89.99,728200000.0
2009-06-09 12:55:00,90.0,90.02,89.965,89.99,1297400000.0
2009-06-09 13:00:00,89.995,90.035,89.96,90.03,1376600000.0
2009-06-09 13:05:00,90.02,90.08,90.01,90.05,1914000000.0
2009-06-09 13:10:00,90.05,90.095,90.04,90.08,1620599999.0
2009-06-09 13:15:00,90.08,90.11,90.04,90.07,1593800000.0
2009-06-09 13:20:00,90.085,90.09,89.99,90.04,1413000000.0
2009-06-09 13:25:00,90.04,90.12,90.035,90.065,2145200000.0
2009-06-09 13:30:00,90.06,90.175,90.06,90.1,2522000000.0
2009-06-09 13:35:00,90.1,90.155,90.095,90.15,2027200000.0
2009-06-09 13:40:00,90.15,90.215,90.11,90.2,2230200000.0
2009-06-09 13:45:00,90.2,90.315,90.19,90.24,2231800000.0
2009-06-09 13:50:00,90.24,90.37,90.18,90.36,2165600000.0
2009-06-09 13:55:00,90.355,90.37,90.265,90.33,1651400000.0
2009-06-09 14:00:00,90.33,90.34,90.25,90.305,1678400000.0
2009-06-09 14:05:00,90.305,90.34,90.25,90.26,1596800000.0
2009-06-09 14:10:00,90.25,90.335,90.21,90.22,1651200000.0
2009-06-09 14:15:00,90.215,90.255,90.175,90.2,1894000000.0
2009-06-09 14:20:00,90.195,90.31,90.175,90.29,1730800000.0
2009-06-09 14:25:00,90.29,90.395,90.285,90.325,2574200000.0
2009-06-09 14:30:00,90.325,90.39,90.315,90.325,1909600000.0
2009-06-09 14:35:00,90.32,90.355,90.255,90.315,2010000000.0
2009-06-09 14:40:00,90.315,90.345,90.2,90.21,1967200000.0
2009-06-09 14:45:00,90.205,90.225,90.16,90.21,2668200000.0
2009-06-09 14:50:00,90.22,90.235,90.03,90.115,2371599998.0
2009-06-09 14:55:00,90.115,90.165,90.045,90.155,1919600000.0
2009-06-09 15:00:00,90.155,90.175,90.105,90.115,1658600000.0
2009-06-09 15:05:00,90.11,90.25,90.11,90.195,2203200000.0
2009-06-09 15:10:00,90.195,90.295,90.195,90.255,2537999999.0
2009-06-09 15:15:00,90.25,90.37,90.205,90.305,2591800001.0
2009-06-09 15:20:00,90.31,90.345,90.275,90.3,2175400000.0
2009-06-09 15:25:00,90.3,90.31,90.175,90.18,2501600000.0
2009-06-09 15:30:00,90.165,90.175,90.1,90.155,2596000001.0
2009-06-09 15:35:00,90.155,90.21,90.08,90.11,2652200000.0
2009-06-09 15:40:00,90.105,90.14,90.055,90.115,2652500000.0
2009-06-09 15:45:00,90.115,90.21,90.11,90.18,2036500000.0
2009-06-09 15:50:00,90.18,90.185,90.075,90.075,1845200000.0
2009-06-09 15:55:00,90.075,90.105,90.015,90.025,1704100000.0
2009-06-09 16:00:00,90.02,90.1,89.985,90.01,2885200001.0
2009-06-09 16:05:00,90.005,90.05,89.945,90.05,1464000000.0
2009-06-09 16:10:00,90.045,90.12,89.955,90.065,2275900000.0
2009-06-09 16:15:00,90.065,90.1,89.97,89.98,2324699999.0
2009-06-09 16:20:00,89.98,90.045,89.91,89.96,1687400000.0
2009-06-09 16:25:00,89.96,90.01,89.915,89.995,1586200000.0
2009-06-09 16:30:00,89.995,90.04,89.98,90.03,1999400000.0
2009-06-09 16:35:00,90.03,90.05,89.98,90.005,1903600000.0
2009-06-09 16:40:00,90.0,90.125,90.0,90.085,1316400000.0
2009-06-09 16:45:00,90.075,90.145,89.97,89.98,1477600000.0
2009-06-09 16:50:00,89.975,90.025,89.955,89.99,2046000000.0
2009-06-09 16:55:00,89.99,89.995,89.93,89.97,1767800000.0
2009-06-09 17:00:00,89.97,90.035,89.895,90.02,1098400000.0
2009-06-09 17:05:00,90.015,90.04,89.95,90.035,1375200000.0
2009-06-09 17:10:00,90.035,90.055,89.985,90.0,1050000000.0
2009-06-09 17:15:00,90.005,90.085,89.965,90.04,1568200000.0
2009-06-09 17:20:00,90.05,90.135,90.02,90.135,2001400001.0
2009-06-09 17:25:00,90.125,90.21,90.1,90.15,1692200001.0
2009-06-09 17:30:00,90.19,90.2,90.155,90.165,1387200000.0
2009-06-09 17:35:00,90.175,90.28,90.16,90.24,1733600000.0
2009-06-09 17:40:00,90.24,90.28,90.205,90.24,1426600000.0
2009-06-09 17:45:00,90.235,90.25,90.13,90.135,1291500000.0
2009-06-09 17:50:00,90.135,90.195,90.12,90.18,1557800000.0
2009-06-09 17:55:00,90.18,90.23,90.155,90.17,1807300000.0
2009-06-09 18:00:00,90.17,90.28,90.155,90.235,1641600000.0
2009-06-09 18:05:00,90.235,90.35,90.235,90.31,2083800001.0
2009-06-09 18:10:00,90.31,90.31,90.26,90.26,1061000000.0
2009-06-09 18:15:00,90.255,90.265,90.17,90.18,1120400000.0
2009-06-09 18:20:00,90.18,90.29,90.175,90.275,1911100000.0
2009-06-09 18:25:00,90.275,90.28,90.205,90.235,1567000000.0
2009-06-09 18:30:00,90.235,90.295,90.205,90.225,2390000002.0
2009-06-09 18:35:00,90.225,90.25,90.175,90.185,2555600001.0
2009-06-09 18:40:00,90.19,90.225,90.125,90.22,1698600000.0
2009-06-09 18:45:00,90.225,90.245,90.155,90.175,1668800000.0
2009-06-09 18:50:00,90.18,90.205,90.15,90.195,1220200000.0
2009-06-09 18:55:00,90.195,90.235,90.185,90.23,1263600000.0
2009-06-09 19:00:00,90.235,90.255,90.145,90.23,1756800000.0
2009-06-09 19:05:00,90.235,90.235,90.17,90.195,1045600000.0
2009-06-09 19:10:00,90.195,90.3,90.185,90.27,2053000003.0
2009-06-09 19:15:00,90.27,90.275,90.22,90.24,2017000000.0
2009-06-09 19:20:00,90.235,90.25,90.185,90.195,1278400001.0
2009-06-09 19:25:00,90.195,90.26,90.17,90.225,1309600000.0
2009-06-09 19:30:00,90.225,90.28,90.215,90.27,990800000.0
2009-06-09 19:35:00,90.27,90.285,90.23,90.27,967200000.0
2009-06-09 19:40:00,90.275,90.305,90.255,90.275,1049600000.0
2009-06-09 19:45:00,90.275,90.28,90.24,90.255,1259800000.0
2009-06-09 19:50:00,90.265,90.325,90.245,90.305,1080400000.0
2009-06-09 19:55:00,90.3,90.365,90.295,90.315,1532500000.0
2009-06-09 20:00:00,90.315,90.325,90.26,90.275,1186800000.0
2009-06-09 20:05:00,90.275,90.325,90.27,90.32,1435200000.0
2009-06-09 20:10:00,90.315,90.35,90.3,90.315,1383000000.0
2009-06-09 20:15:00,90.315,90.36,90.305,90.35,1141200000.0
2009-06-09 20:20:00,90.355,90.395,90.305,90.33,2190600000.0
2009-06-09 20:25:00,90.33,90.37,90.285,90.295,2335600000.0
2009-06-09 20:30:00,90.29,90.395,90.25,90.32,2636800000.0
2009-06-09 20:35:00,90.325,90.36,90.28,90.305,2274200000.0
2009-06-09 20:40:00,90.305,90.355,90.295,90.33,1898600000.0
2009-06-09 20:45:00,90.33,90.335,90.25,90.285,929400000.0
2009-06-09 20:50:00,90.29,90.36,90.285,90.335,1528600000.0
2009-06-09 20:55:00,90.335,90.375,90.31,90.35,1692200000.0
2009-06-09 21:00:00,90.35,90.37,90.32,90.325,1061600000.0
2009-06-09 21:05:00,90.335,90.375,90.325,90.36,697600000.0
2009-06-09 21:10:00,90.365,90.38,90.33,90.375,722800000.0
2009-06-09 21:15:00,90.38,90.39,90.325,90.39,834600000.0
2009-06-09 21:20:00,90.39,90.39,90.35,90.355,909700000.0
2009-06-09 21:25:00,90.36,90.365,90.31,90.355,675200000.0
2009-06-09 21:30:00,90.35,90.395,90.33,90.39,924600000.0
2009-06-09 21:35:00,90.385,90.415,90.36,90.365,1258000000.0
2009-06-09 21:40:00,90.365,90.39,90.33,90.365,1086200000.0
2009-06-09 21:45:00,90.36,90.37,90.325,90.35,914800000.0
2009-06-09 21:50:00,90.35,90.38,90.35,90.355,692400000.0
2009-06-09 21:55:00,90.355,90.385,90.33,90.355,1013800000.0
2009-06-09 22:00:00,90.355,90.365,90.32,90.335,636800000.0
2009-06-09 22:05:00,90.35,90.36,90.315,90.335,365600000.0
2009-06-09 22:10:00,90.335,90.345,90.32,90.33,383600000.0
2009-06-09 22:15:00,90.325,90.335,90.32,90.32,594200000.0
2009-06-09 22:20:00,90.32,90.345,90.3,90.34,473200000.0
2009-06-09 22:25:00,90.34,90.345,90.305,90.32,174400000.0
2009-06-09 22:30:00,90.315,90.325,90.27,90.285,493400000.0
2009-06-09 22:35:00,90.285,90.295,90.258,90.271,363800000.0
2009-06-09 22:40:00,90.285,90.29,90.275,90.285,141200000.0
2009-06-09 22:45:00,90.275,90.31,90.27,90.295,223200002.0
2009-06-09 22:50:00,90.295,90.305,90.265,90.27,412200000.0
2009-06-09 22:55:00,90.27,90.315,90.255,90.265,247000000.0
2009-06-09 23:00:00,90.255,90.265,90.21,90.235,31400000.0
2009-06-09 23:05:00,90.235,90.285,90.235,90.265,96600000.0
2009-06-09 23:10:00,90.27,90.29,90.265,90.28,64200000.0
2009-06-09 23:15:00,90.28,90.29,90.27,90.285,146200000.0
2009-06-09 23:20:00,90.285,90.295,90.27,90.285,199200000.0
2009-06-09 23:25:00,90.29,90.305,90.285,90.305,127600000.0
2009-06-09 23:30:00,90.305,90.33,90.29,90.315,185000000.0
2009-06-09 23:35:00,90.32,90.325,90.29,90.3,317800000.0
2009-06-09 23:40:00,90.305,90.32,90.3,90.315,247600000.0
2009-06-09 23:45:00,90.31,90.33,90.29,90.325,300800000.0
2009-06-09 23:50:00,90.325,90.335,90.31,90.335,200600000.0
2009-06-09 23:55:00,90.325,90.41,90.325,90.375,413200000.0
2009-06-10 00:00:00,90.37,90.385,90.345,90.37,295400000.0
2009-06-10 00:05:00,90.37,90.375,90.355,90.365,217600000.0
2009-06-10 00:10:00,90.37,90.385,90.315,90.335,615200000.0
2009-06-10 00:15:00,90.34,90.395,90.325,90.37,477000000.0
2009-06-10 00:20:00,90.37,90.395,90.36,90.375,278000000.0
2009-06-10 00:25:00,90.37,90.385,90.34,90.355,219800000.0
2009-06-10 00:30:00,90.37,90.37,90.33,90.335,322800000.0
2009-06-10 00:35:00,90.33,90.35,90.315,90.33,166000000.0
2009-06-10 00:40:00,90.33,90.335,90.31,90.31,153000000.0
2009-06-10 00:45:00,90.305,90.305,90.275,90.29,385600000.0
2009-06-10 00:50:00,90.29,90.33,90.29,90.325,334800000.0
2009-06-10 00:55:00,90.325,90.39,90.32,90.335,570600000.0
2009-06-10 01:00:00,90.335,90.345,90.295,90.315,675800000.0
2009-06-10 01:05:00,90.32,90.335,90.315,90.33,291400000.0
2009-06-10 01:10:00,90.33,90.345,90.305,90.34,366000000.0
2009-06-10 01:15:00,90.355,90.355,90.3,90.32,504600000.0
2009-06-10 01:20:00,90.325,90.325,90.29,90.305,717400000.0
2009-06-10 01:25:00,90.305,90.315,90.295,90.3,437800000.0
2009-06-10 01:30:00,90.305,90.31,90.295,90.305,222000000.0
2009-06-10 01:35:00,90.305,90.315,90.295,90.315,271000000.0
2009-06-10 01:40:00,90.3,90.31,90.265,90.285,534100000.0
2009-06-10 01:45:00,90.285,90.305,90.285,90.29,647000000.0
2009-06-10 01:50:00,90.295,90.305,90.245,90.29,938200000.0
2009-06-10 01:55:00,90.29,90.3,90.265,90.275,1742600000.0
2009-06-10 02:00:00,90.275,90.29,90.21,90.265,1683600000.0
2009-06-10 02:05:00,90.265,90.27,90.225,90.265,1740200000.0
2009-06-10 02:10:00,90.27,90.325,90.245,90.295,1575800000.0
2009-06-10 02:15:00,90.305,90.345,90.285,90.3,1348600000.0
2009-06-10 02:20:00,90.3,90.32,90.23,90.25,1818000000.0
2009-06-10 02:25:00,90.255,90.275,90.2,90.2,1384800000.0
2009-06-10 02:30:00,90.21,90.21,90.15,90.165,1761000000.0
2009-06-10 02:35:00,90.165,90.215,90.15,90.205,1994400000.0
2009-06-10 02:40:00,90.205,90.25,90.2,90.22,1746000000.0
2009-06-10 02:45:00,90.22,90.225,90.195,90.21,1274400000.0
2009-06-10 02:50:00,90.215,90.215,90.1,90.1,2046000000.0
2009-06-10 02:55:00,90.105,90.14,90.085,90.11,2103400000.0
2009-06-10 03:00:00,90.11,90.24,90.11,90.24,1690800000.0
2009-06-10 03:05:00,90.24,90.24,90.135,90.14,1489000000.0
2009-06-10 03:10:00,90.14,90.25,90.14,90.185,1131400000.0
2009-06-10 03:15:00,90.18,90.265,90.18,90.25,1877800000.0
2009-06-10 03:20:00,90.25,90.28,90.235,90.28,2095400000.0
2009-06-10 03:25:00,90.28,90.295,90.245,90.265,1649600000.0
2009-06-10 03:30:00,90.265,90.3,90.185,90.195,1709000000.0
2009-06-10 03:35:00,90.195,90.215,90.165,90.19,1561200000.0
2009-06-10 03:40:00,90.195,90.225,90.175,90.195,1248400000.0
2009-06-10 03:45:00,90.195,90.28,90.19,90.265,1053200000.0
2009-06-10 03:50:00,90.27,90.295,90.21,90.22,1743200000.0
2009-06-10 03:55:00,90.22,90.305,90.215,90.285,1232200000.0
2009-06-10 04:00:00,90.285,90.305,90.235,90.24,1156000000.0
2009-06-10 04:05:00,90.24,90.285,90.235,90.285,738200000.0
2009-06-10 04:10:00,90.285,90.33,90.275,90.305,1019800000.0
2009-06-10 04:15:00,90.305,90.4,90.305,90.375,1443200000.0
2009-06-10 04:20:00,90.375,90.42,90.36,90.37,1328400000.0
2009-06-10 04:25:00,90.385,90.42,90.355,90.405,1550600000.0
2009-06-10 04:30:00,90.41,90.425,90.395,90.41,1041400000.0
2009-06-10 04:35:00,90.41,90.425,90.38,90.39,1487200000.0
2009-06-10 04:40:00,90.39,90.405,90.365,90.395,996400000.0
2009-06-10 04:45:00,90.39,90.445,90.39,90.425,975000000.0
2009-06-10 04:50:00,90.425,90.44,90.39,90.425,806400000.0
2009-06-10 04:55:00,90.42,90.435,90.385,90.425,714000000.0
2009-06-10 05:00:00,90.425,90.43,90.385,90.395,587400000.0
2009-06-10 05:05:00,90.39,90.455,90.385,90.45,938800000.0
2009-06-10 05:10:00,90.45,90.515,90.435,90.45,1056800000.0
2009-06-10 05:15:00,90.445,90.5,90.445,90.46,500600000.0
2009-06-10 05:20:00,90.46,90.58,90.46,90.55,1442000000.0
2009-06-10 05:25:00,90.55,90.575,90.515,90.52,769200000.0
2009-06-10 05:30:00,90.515,90.545,90.49,90.535,590600000.0
2009-06-10 05:35:00,90.535,90.555,90.515,90.54,842000000.0
2009-06-10 05:40:00,90.54,90.565,90.515,90.555,701800000.0
2009-06-10 05:45:00,90.555,90.555,90.54,90.55,381800000.0
2009-06-10 05:50:00,90.545,90.575,90.54,90.565,533600000.0
2009-06-10 05:55:00,90.55,90.58,90.54,90.555,1313000000.0
2009-06-10 06:00:00,90.555,90.58,90.51,90.51,1229400000.0
2009-06-10 06:05:00,90.52,90.535,90.455,90.48,1188000000.0
2009-06-10 06:10:00,90.48,90.52,90.445,90.465,1160800000.0
2009-06-10 06:15:00,90.47,90.5,90.46,90.48,949000000.0
2009-06-10 06:20:00,90.48,90.515,90.465,90.515,1109000000.0
2009-06-10 06:25:00,90.51,90.565,90.5,90.54,877800000.0
2009-06-10 06:30:00,90.54,90.575,90.51,90.565,972600000.0
2009-06-10 06:35:00,90.575,90.59,90.555,90.57,719200000.0
2009-06-10 06:40:00,90.565,90.605,90.55,90.58,1302800000.0
2009-06-10 06:45:00,90.58,90.62,90.56,90.59,1757800000.0
2009-06-10 06:50:00,90.585,90.605,90.555,90.56,1281000000.0
2009-06-10 06:55:00,90.56,90.635,90.56,90.61,1280400000.0
2009-06-10 07:00:00,90.605,90.64,90.585,90.61,1439000000.0
2009-06-10 07:05:00,90.605,90.61,90.55,90.58,920600000.0
2009-06-10 07:10:00,90.585,90.675,90.565,90.645,1315600000.0
2009-06-10 07:15:00,90.64,90.68,90.585,90.595,1429000000.0
2009-06-10 07:20:00,90.6,90.685,90.59,90.63,1416600000.0
2009-06-10 07:25:00,90.625,90.66,90.59,90.6,1540000000.0
2009-06-10 07:30:00,90.6,90.65,90.575,90.585,1794400000.0
2009-06-10 07:35:00,90.59,90.735,90.585,90.725,1600600000.0
2009-06-10 07:40:00,90.725,90.745,90.655,90.685,1394400000.0
2009-06-10 07:45:00,90.685,90.765,90.67,90.755,1764400000.0
2009-06-10 07:50:00,90.755,90.79,90.7,90.715,1450200000.0
2009-06-10 07:55:00,90.715,90.755,90.695,90.73,1937400000.0
2009-06-10 08:00:00,90.73,90.815,90.73,90.78,1640800000.0
2009-06-10 08:05:00,90.78,90.795,90.655,90.685,1741900000.0
2009-06-10 08:10:00,90.67,90.695,90.64,90.695,1782999999.0
2009-06-10 08:15:00,90.695,90.72,90.655,90.69,1298400000.0
2009-06-10 08:20:00,90.69,90.785,90.66,90.765,1509400000.0
2009-06-10 08:25:00,90.765,90.785,90.65,90.655,1543400000.0
2009-06-10 08:30:00,90.655,90.735,90.645,90.695,1693600000.0
2009-06-10 08:35:00,90.705,90.81,90.69,90.8,1333000000.0
2009-06-10 08:40:00,90.805,90.83,90.67,90.69,1456000000.0
2009-06-10 08:45:00,90.69,90.76,90.69,90.715,1951400000.0
2009-06-10 08:50:00,90.715,90.715,90.615,90.635,1323600000.0
2009-06-10 08:55:00,90.63,90.695,90.605,90.65,1942600000.0
2009-06-10 09:00:00,90.645,90.67,90.57,90.665,1823000000.0
2009-06-10 09:05:00,90.66,90.705,90.63,90.65,1234200000.0
2009-06-10 09:10:00,90.645,90.715,90.61,90.695,1052200000.0
2009-06-10 09:15:00,90.695,90.705,90.64,90.64,1637200000.0
2009-06-10 09:20:00,90.64,90.685,90.605,90.625,1832000000.0
2009-06-10 09:25:00,90.625,90.685,90.605,90.65,1781400000.0
2009-06-10 09:30:00,90.65,90.68,90.615,90.66,1804800000.0
2009-06-10 09:35:00,90.66,90.77,90.645,90.745,1388000000.0
2009-06-10 09:40:00,90.74,90.83,90.735,90.83,1190000000.0
2009-06-10 09:45:00,90.83,90.885,90.79,90.86,1789200000.0
2009-06-10 09:50:00,90.865,90.925,90.825,90.915,1463400000.0
2009-06-10 09:55:00,90.915,90.935,90.875,90.895,1541800000.0
2009-06-10 10:00:00,90.895,90.915,90.84,90.905,1032400000.0
2009-06-10 10:05:00,90.915,90.915,90.88,90.915,1325000000.0
2009-06-10 10:10:00,90.905,90.935,90.875,90.89,1524200000.0
2009-06-10 10:15:00,90.89,90.94,90.885,90.885,1044400000.0
2009-06-10 10:20:00,90.885,90.905,90.785,90.815,1258400000.0
2009-06-10 10:25:00,90.795,90.915,90.795,90.875,1352000000.0
2009-06-10 10:30:00,90.87,90.905,90.76,90.815,1738200000.0
2009-06-10 10:35:00,90.82,90.855,90.785,90.845,1462000000.0
2009-06-10 10:40:00,90.84,90.975,90.8,90.955,1544200000.0
2009-06-10 10:45:00,90.95,90.975,90.91,90.95,1333800000.0
2009-06-10 10:50:00,90.95,90.98,90.89,90.94,1775800000.0
2009-06-10 10:55:00,90.94,91.055,90.895,91.04,1947600000.0
2009-06-10 11:00:00,91.04,91.145,91.03,91.095,1735000000.0
2009-06-10 11:05:00,91.09,91.215,91.09,91.13,2160799998.0
2009-06-10 11:10:00,91.135,91.155,91.085,91.14,1659600000.0
2009-06-10 11:15:00,91.14,91.17,91.09,91.11,2142200000.0
2009-06-10 11:20:00,91.115,91.175,91.075,91.155,1661000000.0
2009-06-10 11:25:00,91.16,91.19,91.02,91.085,1987400000.0
2009-06-10 11:30:00,91.085,91.14,91.04,91.085,2105799999.0
2009-06-10 11:35:00,91.085,91.145,91.07,91.075,2103400000.0
2009-06-10 11:40:00,91.075,91.115,91.04,91.085,2229400001.0
2009-06-10 11:45:00,91.085,91.085,91.005,91.025,2023400000.0
2009-06-10 11:50:00,91.02,91.09,90.96,90.96,2282199999.0
2009-06-10 11:55:00,90.945,90.975,90.875,90.9,1924899999.0
2009-06-10 12:00:00,90.89,90.97,90.875,90.97,1934000000.0
2009-06-10 12:05:00,90.97,91.055,90.925,90.94,2470200000.0
2009-06-10 12:10:00,90.935,91.005,90.91,90.92,1832300000.0
2009-06-10 12:15:00,90.915,90.92,90.795,90.835,1813000000.0
2009-06-10 12:20:00,90.835,90.885,90.79,90.87,2037600000.0
2009-06-10 12:25:00,90.875,90.925,90.845,90.86,1436400000.0
2009-06-10 12:30:00,90.86,90.96,90.845,90.955,1277800000.0
2009-06-10 12:35:00,90.955,90.995,90.93,90.96,1628400000.0
2009-06-10 12:40:00,90.96,90.985,90.92,90.925,1243200000.0
2009-06-10 12:45:00,90.92,91.03,90.91,91.02,1633400000.0
2009-06-10 12:50:00,91.01,91.015,90.93,90.95,1985600000.0
2009-06-10 12:55:00,90.955,91.015,90.935,90.965,1943000000.0
2009-06-10 13:00:00,90.965,91.08,90.96,91.04,2822800000.0
2009-06-10 13:05:00,91.04,91.075,90.975,91.065,1606400000.0
2009-06-10 13:10:00,91.065,91.12,91.045,91.11,1339599999.0
2009-06-10 13:15:00,91.11,91.165,91.075,91.135,1753400000.0
2009-06-10 13:20:00,91.14,91.195,91.105,91.16,2316600000.0
2009-06-10 13:25:00,91.165,91.22,91.105,91.175,2528300000.0
2009-06-10 13:30:00,91.175,91.205,91.075,91.105,1567200000.0
2009-06-10 13:35:00,91.105,91.185,91.075,91.155,1848000000.0
2009-06-10 13:40:00,91.155,91.21,91.125,91.145,1909800000.0
2009-06-10 13:45:00,91.145,91.225,91.14,91.16,2256600000.0
2009-06-10 13:50:00,91.16,91.205,91.12,91.16,1420200000.0
2009-06-10 13:55:00,91.16,91.19,91.11,91.11,1622800000.0
2009-06-10 14:00:00,91.11,91.235,91.105,91.205,2037200000.0
2009-06-10 14:05:00,91.2,91.215,91.12,91.185,1853800000.0
2009-06-10 14:10:00,91.185,91.215,91.02,91.02,2281000000.0
2009-06-10 14:15:00,91.02,91.09,91.01,91.035,1877399999.0
2009-06-10 14:20:00,91.03,91.115,90.98,91.095,2082700000.0
2009-06-10 14:25:00,91.095,91.12,91.015,91.075,1425400000.0
2009-06-10 14:30:00,91.065,91.125,90.97,90.98,2062600000.0
2009-06-10 14:35:00,90.985,91.045,90.935,90.975,2118000000.0
2009-06-10 14:40:00,90.98,91.055,90.97,91.025,1873800000.0
2009-06-10 14:45:00,91.025,91.075,90.975,91.05,1739200000.0
2009-06-10 14:50:00,91.05,91.105,91.01,91.025,1544200000.0
2009-06-10 14:55:00,91.025,91.025,90.925,90.94,2353000000.0
2009-06-10 15:00:00,90.94,91.07,90.92,91.065,1918600000.0
2009-06-10 15:05:00,91.07,91.135,91.03,91.115,1643600000.0
2009-06-10 15:10:00,91.115,91.18,91.06,91.1,2075500000.0
2009-06-10 15:15:00,91.1,91.17,91.055,91.095,2031499998.0
2009-06-10 15:20:00,91.095,91.105,91.01,91.025,2057000000.0
2009-06-10 15:25:00,91.025,91.09,90.985,91.01,2091999999.0
2009-06-10 15:30:00,91.02,91.05,90.955,90.955,2616599999.0
2009-06-10 15:35:00,90.955,90.975,90.83,90.945,1757500000.0
2009-06-10 15:40:00,90.945,90.995,90.9,90.925,2530999999.0
2009-06-10 15:45:00,90.92,90.955,90.865,90.875,2321799999.0
2009-06-10 15:50:00,90.88,90.91,90.83,90.845,2204800001.0
2009-06-10 15:55:00,90.845,90.91,90.795,90.905,1917800000.0
2009-06-10 16:00:00,90.905,91.075,90.84,90.85,1905500000.0
2009-06-10 16:05:00,90.85,90.86,90.795,90.845,1246100000.0
2009-06-10 16:10:00,90.835,90.855,90.73,90.74,1437000000.0
2009-06-10 16:15:00,90.735,90.85,90.71,90.815,1523400000.0
2009-06-10 16:20:00,90.825,90.86,90.765,90.825,2062600000.0
2009-06-10 16:25:00,90.815,90.935,90.795,90.89,1494200000.0
2009-06-10 16:30:00,90.89,90.92,90.815,90.865,2191199999.0
2009-06-10 16:35:00,90.865,90.92,90.795,90.81,1245800000.0
2009-06-10 16:40:00,90.815,90.82,90.745,90.78,1037600000.0
2009-06-10 16:45:00,90.775,90.775,90.69,90.725,1737800000.0
2009-06-10 16:50:00,90.735,90.8,90.73,90.77,1969799998.0
2009-06-10 16:55:00,90.77,90.83,90.745,90.78,2227999999.0
2009-06-10 17:00:00,90.77,90.785,90.605,90.685,2173600001.0
2009-06-10 17:05:00,90.685,90.75,90.665,90.715,2204800000.0
2009-06-10 17:10:00,90.725,90.725,90.665,90.685,1891000000.0
2009-06-10 17:15:00,90.695,90.715,90.65,90.685,1480800000.0
2009-06-10 17:20:00,90.685,90.74,90.665,90.725,1785600000.0
2009-06-10 17:25:00,90.73,90.755,90.68,90.71,1225800000.0
2009-06-10 17:30:00,90.715,90.785,90.715,90.75,1632199999.0
2009-06-10 17:35:00,90.745,90.805,90.695,90.795,1043600000.0
2009-06-10 17:40:00,90.795,90.85,90.745,90.76,1622599999.0
2009-06-10 17:45:00,90.76,90.765,90.69,90.755,1531600000.0
2009-06-10 17:50:00,90.755,90.795,90.72,90.77,1404200000.0
2009-06-10 17:55:00,90.77,90.77,90.695,90.715,1049600000.0
2009-06-10 18:00:00,90.72,90.825,90.715,90.8,954200000.0
2009-06-10 18:05:00,90.805,90.825,90.76,90.805,737000000.0
2009-06-10 18:10:00,90.805,90.84,90.785,90.805,669600000.0
2009-06-10 18:15:00,90.805,90.885,90.8,90.825,1341399999.0
2009-06-10 18:20:00,90.83,90.885,90.79,90.8,1511200000.0
2009-06-10 18:25:00,90.795,90.9,90.795,90.89,1600800000.0
2009-06-10 18:30:00,90.87,90.88,90.8,90.845,1359000000.0
2009-06-10 18:35:00,90.845,90.87,90.82,90.87,1135200000.0
2009-06-10 18:40:00,90.87,90.93,90.865,90.885,1072200000.0
2009-06-10 18:45:00,90.88,90.92,90.85,90.85,777600000.0
2009-06-10 18:50:00,90.85,90.925,90.8,90.86,1723400000.0
2009-06-10 18:55:00,90.86,90.915,90.82,90.905,1719199997.0
2009-06-10 19:00:00,90.905,90.95,90.83,90.905,2482400000.0
2009-06-10 19:05:00,90.895,90.945,90.8,90.825,2147600000.0
2009-06-10 19:10:00,90.82,90.86,90.755,90.815,1971800000.0
2009-06-10 19:15:00,90.815,90.865,90.785,90.805,2027200000.0
2009-06-10 19:20:00,90.805,90.865,90.75,90.835,1437200001.0
2009-06-10 19:25:00,90.85,90.88,90.825,90.83,1521400001.0
2009-06-10 19:30:00,90.835,90.845,90.79,90.83,1317800001.0
2009-06-10 19:35:00,90.83,90.845,90.785,90.79,1417600000.0
2009-06-10 19:40:00,90.79,90.84,90.725,90.73,1457600001.0
2009-06-10 19:45:00,90.735,90.76,90.675,90.72,1504800000.0
2009-06-10 19:50:00,90.71,90.785,90.705,90.765,1206400000.0
2009-06-10 19:55:00,90.765,90.785,90.7,90.775,787600000.0
2009-06-10 20:00:00,90.775,90.79,90.615,90.685,1247700000.0
2009-06-10 20:05:00,90.69,90.69,90.585,90.64,1520000001.0
2009-06-10 20:10:00,90.645,90.715,90.62,90.71,1008800000.0
2009-06-10 20:15:00,90.7,90.72,90.65,90.715,1529600000.0
2009-06-10 20:20:00,90.72,90.745,90.695,90.725,1759800000.0
2009-06-10 20:25:00,90.72,90.78,90.695,90.705,1335800000.0
2009-06-10 20:30:00,90.705,90.715,90.67,90.71,1420800000.0
2009-06-10 20:35:00,90.705,90.755,90.705,90.725,1440600001.0
2009-06-10 20:40:00,90.735,90.765,90.72,90.745,1716800003.0
2009-06-10 20:45:00,90.755,90.78,90.68,90.735,1776200001.0
2009-06-10 20:50:00,90.735,90.755,90.675,90.725,2024399999.0
2009-06-10 20:55:00,90.73,90.775,90.71,90.735,1877400001.0
2009-06-10 21:00:00,90.735,90.84,90.735,90.815,1535199999.0
2009-06-10 21:05:00,90.805,90.825,90.74,90.775,1578200000.0
2009-06-10 21:10:00,90.78,90.795,90.745,90.78,1023400000.0
2009-06-10 21:15:00,90.78,90.82,90.74,90.77,1529800000.0
2009-06-10 21:20:00,90.77,90.81,90.725,90.77,1078200000.0
2009-06-10 21:25:00,90.775,90.81,90.72,90.725,1119400000.0
2009-06-10 21:30:00,90.73,90.855,90.725,90.815,1090400000.0
2009-06-10 21:35:00,90.815,90.86,90.79,90.845,1638200000.0
2009-06-10 21:40:00,90.85,90.91,90.845,90.865,1465000000.0
2009-06-10 21:45:00,90.865,90.895,90.855,90.865,1056200000.0
2009-06-10 21:50:00,90.86,90.895,90.815,90.88,1501000000.0
2009-06-10 21:55:00,90.88,90.92,90.865,90.865,733000000.0
2009-06-10 22:00:00,90.865,90.905,90.865,90.885,524200000.0
2009-06-10 22:05:00,90.895,90.91,90.865,90.885,197800000.0
2009-06-10 22:10:00,90.88,90.895,90.875,90.885,137600000.0
2009-06-10 22:15:00,90.88,90.885,90.845,90.865,393000000.0
2009-06-10 22:20:00,90.86,90.91,90.85,90.89,686800000.0
2009-06-10 22:25:00,90.885,90.915,90.861,90.875,453700000.0
2009-06-10 22:30:00,90.87,90.87,90.81,90.845,1126600000.0
2009-06-10 22:35:00,90.83,90.855,90.795,90.825,1019000000.0
2009-06-10 22:40:00,90.83,90.85,90.8,90.805,730000000.0
2009-06-10 22:45:00,90.81,90.815,90.755,90.795,444000000.0
2009-06-10 22:50:00,90.795,90.81,90.75,90.765,602000000.0
2009-06-10 22:55:00,90.765,90.805,90.745,90.805,423000000.0
2009-06-10 23:00:00,90.81,90.81,90.734,90.75,307800000.0
2009-06-10 23:05:00,90.745,90.765,90.715,90.765,87100000.0
2009-06-10 23:10:00,90.765,90.78,90.75,90.75,163000000.0
2009-06-10 23:15:00,90.755,90.81,90.74,90.755,429800000.0
2009-06-10 23:20:00,90.755,90.79,90.75,90.79,229600000.0
2009-06-10 23:25:00,90.79,90.835,90.79,90.815,317800000.0
2009-06-10 23:30:00,90.815,90.83,90.775,90.815,509000000.0
2009-06-10 23:35:00,90.83,90.83,90.765,90.79,392800000.0
2009-06-10 23:40:00,90.795,90.81,90.76,90.805,92600000.0
2009-06-10 23:45:00,90.805,90.81,90.8,90.805,34800000.0
2009-06-10 23:50:00,90.8,90.805,90.765,90.765,68400000.0
2009-06-10 23:55:00,90.765,90.81,90.76,90.8,173800000.0
2009-06-11 00:00:00,90.8,90.8,90.765,90.79,358000000.0
2009-06-11 00:05:00,90.795,90.8,90.775,90.775,371400000.0
2009-06-11 00:10:00,90.795,90.815,90.765,90.765,477800000.0
2009-06-11 00:15:00,90.765,90.77,90.75,90.765,330600000.0
2009-06-11 00:20:00,90.765,90.775,90.735,90.765,257200000.0
2009-06-11 00:25:00,90.765,90.785,90.755,90.785,589600000.0
2009-06-11 00:30:00,90.78,90.795,90.77,90.79,282400000.0
2009-06-11 00:35:00,90.79,90.805,90.76,90.77,122400000.0
2009-06-11 00:40:00,90.765,90.78,90.765,90.78,117000000.0
2009-06-11 00:45:00,90.78,90.835,90.76,90.815,509000000.0
2009-06-11 00:50:00,90.82,90.84,90.78,90.8,311400000.0
2009-06-11 00:55:00,90.8,90.85,90.78,90.8,459400000.0
2009-06-11 01:00:00,90.8,90.815,90.78,90.815,425400000.0
2009-06-11 01:05:00,90.815,90.84,90.805,90.825,316400000.0
2009-06-11 01:10:00,90.825,90.845,90.79,90.845,457000000.0
2009-06-11 01:15:00,90.85,90.87,90.823,90.865,380600000.0
2009-06-11 01:20:00,90.875,90.925,90.84,90.9,393300000.0
2009-06-11 01:25:00,90.895,90.915,90.87,90.9,947400000.0
2009-06-11 01:30:00,90.9,90.905,90.87,90.88,453200000.0
2009-06-11 01:35:00,90.875,90.93,90.875,90.89,371800000.0
2009-06-11 01:40:00,90.895,90.91,90.85,90.875,419800000.0
2009-06-11 01:45:00,90.87,90.9,90.87,90.88,733200000.0
2009-06-11 01:50:00,90.88,90.92,90.88,90.915,423400000.0
2009-06-11 01:55:00,90.915,90.935,90.885,90.9,615000000.0
2009-06-11 02:00:00,90.9,90.945,90.885,90.895,707000000.0
2009-06-11 02:05:00,90.895,90.93,90.855,90.905,1448600000.0
2009-06-11 02:10:00,90.905,90.905,90.845,90.88,1125000000.0
2009-06-11 02:15:00,90.88,90.895,90.785,90.815,1543000000.0
2009-06-11 02:20:00,90.81,90.82,90.76,90.775,1154599998.0
2009-06-11 02:25:00,90.77,90.805,90.77,90.785,510000000.0
2009-06-11 02:30:00,90.785,90.805,90.725,90.805,1077000000.0
2009-06-11 02:35:00,90.79,90.9,90.775,90.885,1302600000.0
2009-06-11 02:40:00,90.89,90.925,90.865,90.92,911200000.0
2009-06-11 02:45:00,90.915,91.005,90.91,90.97,1797000000.0
2009-06-11 02:50:00,90.97,91.005,90.915,90.965,977200000.0
2009-06-11 02:55:00,90.96,90.985,90.915,90.985,706400000.0
2009-06-11 03:00:00,90.985,90.99,90.955,90.955,1300800000.0
2009-06-11 03:05:00,90.955,90.96,90.915,90.945,606200000.0
2009-06-11 03:10:00,90.945,91.02,90.92,90.965,1706400004.0
2009-06-11 03:15:00,90.96,91.02,90.955,90.97,1441200000.0
2009-06-11 03:20:00,90.96,90.98,90.885,90.905,1487400000.0
2009-06-11 03:25:00,90.905,90.905,90.855,90.88,1416800000.0
2009-06-11 03:30:00,90.875,91.015,90.875,90.9,1634400000.0
2009-06-11 03:35:00,90.895,90.93,90.84,90.865,2205400000.0
2009-06-11 03:40:00,90.865,90.9,90.835,90.89,735000000.0
2009-06-11 03:45:00,90.89,90.92,90.85,90.91,568200000.0
2009-06-11 03:50:00,90.905,90.915,90.875,90.905,858400000.0
2009-06-11 03:55:00,90.89,90.985,90.88,90.965,1269000000.0
2009-06-11 04:00:00,90.96,90.975,90.95,90.955,360800000.0
2009-06-11 04:05:00,90.955,90.975,90.905,90.935,666200000.0
2009-06-11 04:10:00,90.94,90.96,90.9,90.945,700000000.0
2009-06-11 04:15:00,90.945,90.945,90.87,90.92,423400000.0
2009-06-11 04:20:00,90.915,90.925,90.845,90.875,583400000.0
2009-06-11 04:25:00,90.875,90.875,90.81,90.825,591200000.0
2009-06-11 04:30:00,90.825,90.885,90.815,90.855,779600000.0
2009-06-11 04:35:00,90.855,90.865,90.825,90.83,366400000.0
2009-06-11 04:40:00,90.825,90.9,90.805,90.895,952600000.0
2009-06-11 04:45:00,90.895,90.905,90.85,90.86,340000000.0
2009-06-11 04:50:00,90.85,90.87,90.785,90.86,975600000.0
2009-06-11 04:55:00,90.86,90.885,90.83,90.87,649200000.0
2009-06-11 05:00:00,90.875,90.94,90.865,90.92,934600000.0
2009-06-11 05:05:00,90.925,90.925,90.86,90.865,1114400000.0
2009-06-11 05:10:00,90.865,90.875,90.85,90.86,571200000.0
2009-06-11 05:15:00,90.865,90.89,90.85,90.85,343600000.0
2009-06-11 05:20:00,90.85,90.88,90.83,90.84,441000000.0
2009-06-11 05:25:00,90.835,90.86,90.82,90.85,800600000.0
2009-06-11 05:30:00,90.85,90.85,90.775,90.79,644200000.0
2009-06-11 05:35:00,90.79,90.825,90.79,90.805,234800000.0
2009-06-11 05:40:00,90.81,90.815,90.775,90.79,672000000.0
2009-06-11 05:45:00,90.785,90.81,90.755,90.79,1278400000.0
2009-06-11 05:50:00,90.795,90.83,90.78,90.81,1586000000.0
2009-06-11 05:55:00,90.815,90.82,90.795,90.805,627600000.0
2009-06-11 06:00:00,90.805,90.835,90.785,90.815,830800000.0
2009-06-11 06:05:00,90.815,90.85,90.815,90.82,636000001.0
2009-06-11 06:10:00,90.825,90.86,90.815,90.86,1033600000.0
2009-06-11 06:15:00,90.85,90.86,90.83,90.84,447200000.0
2009-06-11 06:20:00,90.835,90.835,90.795,90.815,650400000.0
2009-06-11 06:25:00,90.82,90.895,90.795,90.86,1162600000.0
2009-06-11 06:30:00,90.86,90.89,90.79,90.825,1417600000.0
2009-06-11 06:35:00,90.83,90.84,90.795,90.8,1621600000.0
2009-06-11 06:40:00,90.795,90.865,90.795,90.845,1147800000.0
2009-06-11 06:45:00,90.85,90.895,90.825,90.835,721600000.0
2009-06-11 06:50:00,90.835,90.87,90.81,90.85,1226400000.0
2009-06-11 06:55:00,90.85,90.905,90.85,90.89,608400000.0
2009-06-11 07:00:00,90.89,90.9,90.835,90.885,1227600000.0
2009-06-11 07:05:00,90.885,90.9,90.83,90.865,960199999.0
2009-06-11 07:10:00,90.86,90.86,90.83,90.845,794200000.0
2009-06-11 07:15:00,90.84,90.845,90.825,90.825,798200000.0
2009-06-11 07:20:00,90.83,90.855,90.805,90.855,1111200000.0
2009-06-11 07:25:00,90.855,90.915,90.85,90.885,961200000.0
2009-06-11 07:30:00,90.885,90.89,90.845,90.89,1077800000.0
2009-06-11 07:35:00,90.885,90.965,90.85,90.96,804800000.0
2009-06-11 07:40:00,90.96,90.98,90.925,90.955,907600000.0
2009-06-11 07:45:00,90.945,90.955,90.86,90.86,785600000.0
2009-06-11 07:50:00,90.865,90.9,90.84,90.855,1258799999.0
2009-06-11 07:55:00,90.845,90.9,90.84,90.89,1056600000.0
2009-06-11 08:00:00,90.9,90.95,90.885,90.935,1438200000.0
2009-06-11 08:05:00,90.94,90.99,90.94,90.955,1072600000.0
2009-06-11 08:10:00,90.955,91.035,90.93,90.97,1162000000.0
2009-06-11 08:15:00,90.975,91.035,90.94,90.94,1057400000.0
2009-06-11 08:20:00,90.94,90.99,90.91,90.945,1044200000.0
2009-06-11 08:25:00,90.945,90.965,90.875,90.905,1697999999.0
2009-06-11 08:30:00,90.895,90.94,90.825,90.825,1215200000.0
2009-06-11 08:35:00,90.835,90.885,90.795,90.855,1617600000.0
2009-06-11 08:40:00,90.855,90.855,90.765,90.82,1576600000.0
2009-06-11 08:45:00,90.815,90.875,90.815,90.835,1539800000.0
2009-06-11 08:50:00,90.835,90.915,90.805,90.82,1381000000.0
2009-06-11 08:55:00,90.815,90.885,90.715,90.735,1890400000.0
2009-06-11 09:00:00,90.73,90.75,90.585,90.65,1941600000.0
2009-06-11 09:05:00,90.655,90.725,90.535,90.545,1727600000.0
2009-06-11 09:10:00,90.545,90.575,90.445,90.515,2052600001.0
2009-06-11 09:15:00,90.52,90.55,90.48,90.54,1969400000.0
2009-06-11 09:20:00,90.53,90.535,90.44,90.46,2093000000.0
2009-06-11 09:25:00,90.465,90.47,90.395,90.465,1585000000.0
2009-06-11 09:30:00,90.47,90.475,90.385,90.445,1604000000.0
2009-06-11 09:35:00,90.445,90.525,90.445,90.48,1629600000.0
2009-06-11 09:40:00,90.48,90.565,90.465,90.48,1476600000.0
2009-06-11 09:45:00,90.47,90.505,90.4,90.44,1817200000.0
2009-06-11 09:50:00,90.44,90.44,90.325,90.42,1587200000.0
2009-06-11 09:55:00,90.42,90.55,90.415,90.54,1925200000.0
2009-06-11 10:00:00,90.55,90.555,90.47,90.54,1572800000.0
2009-06-11 10:05:00,90.54,90.56,90.505,90.525,1451800000.0
2009-06-11 10:10:00,90.52,90.525,90.45,90.45,1536600000.0
2009-06-11 10:15:00,90.455,90.49,90.445,90.47,1359400000.0
2009-06-11 10:20:00,90.465,90.585,90.46,90.565,1561600000.0
2009-06-11 10:25:00,90.565,90.655,90.55,90.635,1379800000.0
2009-06-11 10:30:00,90.635,90.685,90.59,90.685,1622800000.0
2009-06-11 10:35:00,90.685,90.705,90.6,90.635,1911000000.0
2009-06-11 10:40:00,90.635,90.645,90.515,90.57,2118800000.0
2009-06-11 10:45:00,90.57,90.635,90.57,90.615,1731000000.0
2009-06-11 10:50:00,90.615,90.635,90.55,90.59,1524800000.0
2009-06-11 10:55:00,90.59,90.66,90.585,90.63,1625400000.0
2009-06-11 11:00:00,90.625,90.63,90.565,90.58,1677400000.0
2009-06-11 11:05:00,90.585,90.665,90.585,90.655,1406799999.0
2009-06-11 11:10:00,90.655,90.69,90.585,90.66,1426200000.0
2009-06-11 11:15:00,90.66,90.67,90.565,90.575,1353800000.0
2009-06-11 11:20:00,90.575,90.605,90.555,90.595,1007000000.0
2009-06-11 11:25:00,90.595,90.63,90.575,90.605,988600000.0
2009-06-11 11:30:00,90.595,90.625,90.56,90.61,1369200000.0
2009-06-11 11:35:00,90.61,90.65,90.59,90.65,1344600000.0
2009-06-11 11:40:00,90.66,90.71,90.66,90.68,1506800000.0
2009-06-11 11:45:00,90.685,90.705,90.59,90.61,1488200000.0
2009-06-11 11:50:00,90.605,90.66,90.585,90.63,1539600000.0
2009-06-11 11:55:00,90.625,90.665,90.615,90.66,1321800000.0
2009-06-11 12:00:00,90.66,90.665,90.58,90.635,1904000000.0
2009-06-11 12:05:00,90.63,90.675,90.605,90.62,1893000000.0
2009-06-11 12:10:00,90.615,90.65,90.59,90.65,1565000000.0
2009-06-11 12:15:00,90.645,90.655,90.615,90.62,1505599999.0
2009-06-11 12:20:00,90.62,90.68,90.595,90.64,1706400000.0
2009-06-11 12:25:00,90.64,90.735,90.64,90.73,1444400000.0
2009-06-11 12:30:00,90.735,90.745,90.705,90.735,812200000.0
2009-06-11 12:35:00,90.735,90.735,90.685,90.7,1137600000.0
2009-06-11 12:40:00,90.705,90.765,90.66,90.765,1129000000.0
2009-06-11 12:45:00,90.765,90.77,90.7,90.735,1104500000.0
2009-06-11 12:50:00,90.75,90.765,90.7,90.71,1671000000.0
2009-06-11 12:55:00,90.71,90.785,90.68,90.745,1153800000.0
2009-06-11 13:00:00,90.745,90.78,90.69,90.755,1621600000.0
2009-06-11 13:05:00,90.755,90.755,90.7,90.71,1584800000.0
2009-06-11 13:10:00,90.72,90.735,90.695,90.7,1351000000.0
2009-06-11 13:15:00,90.695,90.735,90.69,90.725,1587200000.0
2009-06-11 13:20:00,90.715,90.745,90.695,90.71,1272800000.0
2009-06-11 13:25:00,90.71,90.75,90.675,90.7,1458200000.0
2009-06-11 13:30:00,90.705,90.79,90.705,90.77,1323200000.0
2009-06-11 13:35:00,90.78,90.785,90.75,90.785,859600000.0
2009-06-11 13:40:00,90.78,90.885,90.78,90.875,1689800000.0
2009-06-11 13:45:00,90.875,90.925,90.84,90.89,1562600000.0
2009-06-11 13:50:00,90.88,90.95,90.875,90.89,1711200001.0
2009-06-11 13:55:00,90.885,90.905,90.8,90.805,1569400000.0
2009-06-11 14:00:00,90.8,90.825,90.77,90.82,1486200001.0
2009-06-11 14:05:00,90.825,90.885,90.78,90.83,2236599999.0
2009-06-11 14:10:00,90.83,90.925,90.815,90.855,1646000000.0
2009-06-11 14:15:00,90.85,90.915,90.795,90.885,1562200000.0
2009-06-11 14:20:00,90.89,90.915,90.855,90.885,1417800000.0
2009-06-11 14:25:00,90.885,90.935,90.835,90.92,1785400000.0
2009-06-11 14:30:00,90.92,91.065,90.815,90.855,2381700001.0
2009-06-11 14:35:00,90.87,90.935,90.835,90.915,2876400000.0
2009-06-11 14:40:00,90.915,91.015,90.855,90.88,2446800000.0
2009-06-11 14:45:00,90.88,90.91,90.805,90.905,1620000000.0
2009-06-11 14:50:00,90.91,90.97,90.85,90.875,1554600000.0
2009-06-11 14:55:00,90.875,90.95,90.875,90.905,2172200000.0
2009-06-11 15:00:00,90.905,90.91,90.795,90.885,2047000000.0
2009-06-11 15:05:00,90.885,90.975,90.885,90.915,1907800000.0
2009-06-11 15:10:00,90.91,91.01,90.91,90.94,1713600000.0
2009-06-11 15:15:00,90.94,90.97,90.905,90.955,1497600000.0
2009-06-11 15:20:00,90.955,91.005,90.935,90.99,1294600000.0
2009-06-11 15:25:00,90.985,91.065,90.97,91.04,1881400000.0
2009-06-11 15:30:00,91.04,91.13,91.04,91.095,1926000000.0
2009-06-11 15:35:00,91.095,91.145,91.015,91.075,1766400000.0
2009-06-11 15:40:00,91.075,91.16,91.05,91.12,1481800000.0
2009-06-11 15:45:00,91.12,91.225,91.12,91.205,1114400000.0
2009-06-11 15:50:00,91.205,91.28,91.195,91.225,2028200000.0
2009-06-11 15:55:00,91.23,91.23,91.135,91.17,1678000000.0
2009-06-11 16:00:00,91.165,91.21,91.14,91.145,2137000000.0
2009-06-11 16:05:00,91.145,91.185,91.065,91.165,2172800000.0
2009-06-11 16:10:00,91.165,91.22,91.105,91.195,1685900000.0
2009-06-11 16:15:00,91.19,91.285,91.185,91.22,1393400000.0
2009-06-11 16:20:00,91.22,91.305,91.135,91.205,1844199999.0
2009-06-11 16:25:00,91.205,91.225,91.115,91.135,1224000000.0
2009-06-11 16:30:00,91.135,91.26,91.13,91.195,1648000000.0
2009-06-11 16:35:00,91.21,91.23,91.145,91.185,1828200000.0
2009-06-11 16:40:00,91.185,91.21,91.155,91.2,1367400000.0
2009-06-11 16:45:00,91.205,91.265,91.175,91.235,1283800000.0
2009-06-11 16:50:00,91.235,91.285,91.205,91.21,1636000000.0
2009-06-11 16:55:00,91.2,91.245,91.135,91.14,1243400000.0
2009-06-11 17:00:00,91.135,91.215,91.065,91.09,2307200000.0
2009-06-11 17:05:00,91.09,91.175,91.06,91.095,1657700000.0
2009-06-11 17:10:00,91.095,91.155,91.05,91.14,1920599999.0
2009-06-11 17:15:00,91.14,91.215,91.06,91.17,1243000000.0
2009-06-11 17:20:00,91.17,91.235,91.155,91.235,1531200000.0
2009-06-11 17:25:00,91.235,91.305,91.18,91.25,1320600000.0
2009-06-11 17:30:00,91.25,91.3,91.22,91.275,1632000000.0
2009-06-11 17:35:00,91.275,91.315,91.215,91.265,1658800000.0
2009-06-11 17:40:00,91.26,91.285,91.2,91.245,1913399999.0
2009-06-11 17:45:00,91.24,91.27,91.2,91.235,1729200000.0
2009-06-11 17:50:00,91.245,91.31,91.235,91.275,1701000000.0
2009-06-11 17:55:00,91.275,91.305,91.22,91.23,1858500000.0
2009-06-11 18:00:00,91.235,91.26,91.215,91.24,1316200000.0
2009-06-11 18:05:00,91.24,91.255,91.195,91.24,1055200000.0
2009-06-11 18:10:00,91.235,91.28,91.205,91.265,1184300000.0
2009-06-11 18:15:00,91.265,91.29,91.24,91.27,1430600000.0
2009-06-11 18:20:00,91.275,91.3,91.21,91.265,1495199999.0
2009-06-11 18:25:00,91.26,91.27,91.225,91.23,820000000.0
2009-06-11 18:30:00,91.225,91.255,91.215,91.225,1155200000.0
2009-06-11 18:35:00,91.22,91.225,91.165,91.22,1187400000.0
2009-06-11 18:40:00,91.22,91.26,91.185,91.21,1567400000.0
2009-06-11 18:45:00,91.215,91.27,91.195,91.2,1529400000.0
2009-06-11 18:50:00,91.2,91.24,91.18,91.23,1534400001.0
2009-06-11 18:55:00,91.235,91.31,91.215,91.255,2408200000.0
2009-06-11 19:00:00,91.255,91.28,91.065,91.15,2400100000.0
2009-06-11 19:05:00,91.15,91.195,91.11,91.135,2620999999.0
2009-06-11 19:10:00,91.135,91.165,91.1,91.105,2052600000.0
2009-06-11 19:15:00,91.1,91.18,91.085,91.165,2966700000.0
2009-06-11 19:20:00,91.16,91.245,91.13,91.2,2067399998.0
2009-06-11 19:25:00,91.2,91.3,91.18,91.195,2725400001.0
2009-06-11 19:30:00,91.205,91.295,91.2,91.265,2507799998.0
2009-06-11 19:35:00,91.265,91.365,91.2,91.27,2563999999.0
2009-06-11 19:40:00,91.27,91.325,91.24,91.26,2558000001.0
2009-06-11 19:45:00,91.255,91.305,91.205,91.24,2349800000.0
2009-06-11 19:50:00,91.24,91.29,91.225,91.265,2163600000.0
2009-06-11 19:55:00,91.27,91.32,91.22,91.28,2121599999.0
2009-06-11 20:00:00,91.28,91.29,91.24,91.255,1558200000.0
2009-06-11 20:05:00,91.26,91.315,91.245,91.255,2197000000.0
2009-06-11 20:10:00,91.255,91.28,91.235,91.265,1863600000.0
2009-06-11 20:15:00,91.27,91.295,91.195,91.27,2042200000.0
2009-06-11 20:20:00,91.27,91.29,91.175,91.185,1445000000.0
2009-06-11 20:25:00,91.195,91.23,91.175,91.205,725200000.0
2009-06-11 20:30:00,91.205,91.265,91.205,91.255,1226200000.0
2009-06-11 20:35:00,91.255,91.265,91.2,91.21,1588800000.0
2009-06-11 20:40:00,91.21,91.22,91.125,91.17,1337400000.0
2009-06-11 20:45:00,91.155,91.195,91.12,91.14,1494200000.0
2009-06-11 20:50:00,91.135,91.18,91.12,91.17,774000000.0
2009-06-11 20:55:00,91.17,91.22,91.12,91.205,1196800000.0
2009-06-11 21:00:00,91.21,91.21,91.09,91.145,1010600000.0
2009-06-11 21:05:00,91.14,91.18,91.12,91.16,893400000.0
2009-06-11 21:10:00,91.165,91.195,91.145,91.18,817800000.0
2009-06-11 21:15:00,91.185,91.22,91.125,91.185,707800000.0
2009-06-11 21:20:00,91.185,91.195,91.14,91.185,1205000000.0
2009-06-11 21:25:00,91.18,91.2,91.145,91.185,857800000.0
2009-06-11 21:30:00,91.18,91.19,91.12,91.145,1352600000.0
2009-06-11 21:35:00,91.14,91.165,91.13,91.16,647800000.0
2009-06-11 21:40:00,91.16,91.18,91.145,91.15,1000400000.0
2009-06-11 21:45:00,91.145,91.165,91.115,91.15,741000000.0
2009-06-11 21:50:00,91.16,91.175,91.13,91.15,753400000.0
2009-06-11 21:55:00,91.15,91.16,91.105,91.12,1419600001.0
2009-06-11 22:00:00,91.12,91.135,91.085,91.12,939300000.0
2009-06-11 22:05:00,91.14,91.155,91.13,91.14,422200000.0
2009-06-11 22:10:00,91.13,91.155,91.13,91.145,868800000.0
2009-06-11 22:15:00,91.145,91.205,91.13,91.165,998600000.0
2009-06-11 22:20:00,91.165,91.165,91.135,91.15,780400000.0
2009-06-11 22:25:00,91.15,91.245,91.15,91.185,734200000.0
2009-06-11 22:30:00,91.185,91.195,91.16,91.195,448200000.0
2009-06-11 22:35:00,91.19,91.225,91.19,91.205,407000000.0
2009-06-11 22:40:00,91.2,91.24,91.175,91.24,404200000.0
2009-06-11 22:45:00,91.24,91.245,91.215,91.22,532200000.0
2009-06-11 22:50:00,91.22,91.24,91.205,91.215,419400000.0
2009-06-11 22:55:00,91.215,91.24,91.155,91.195,403200000.0
2009-06-11 23:00:00,91.195,91.207,91.135,91.145,298400000.0
2009-06-11 23:05:00,91.155,91.205,91.095,91.095,191800000.0
2009-06-11 23:10:00,91.095,91.175,91.02,91.085,235800000.0
2009-06-11 23:15:00,91.095,91.175,91.085,91.145,522600000.0
2009-06-11 23:20:00,91.145,91.145,91.115,91.145,106000000.0
2009-06-11 23:25:00,91.145,91.145,91.105,91.145,106400000.0
2009-06-11 23:30:00,91.145,91.15,91.085,91.135,153500000.0
2009-06-11 23:35:00,91.135,91.14,91.115,91.135,101400000.0
2009-06-11 23:40:00,91.135,91.17,91.135,91.135,227600000.0
2009-06-11 23:45:00,91.135,91.16,91.135,91.135,194000000.0
2009-06-11 23:50:00,91.14,91.155,91.14,91.15,91000000.0
2009-06-11 23:55:00,91.15,91.23,91.15,91.23,198200000.0
2009-06-12 00:00:00,91.225,91.225,91.185,91.19,273200000.0
2009-06-12 00:05:00,91.195,91.215,91.19,91.21,192800000.0
2009-06-12 00:10:00,91.21,91.22,91.19,91.21,283600000.0
2009-06-12 00:15:00,91.215,91.23,91.195,91.215,344800000.0
2009-06-12 00:20:00,91.21,91.275,91.18,91.27,283400000.0
2009-06-12 00:25:00,91.265,91.285,91.225,91.235,304600000.0
2009-06-12 00:30:00,91.235,91.25,91.225,91.23,389200000.0
2009-06-12 00:35:00,91.23,91.255,91.23,91.25,240800000.0
2009-06-12 00:40:00,91.25,91.26,91.175,91.19,251200000.0
2009-06-12 00:45:00,91.195,91.215,91.185,91.215,137800000.0
2009-06-12 00:50:00,91.215,91.23,91.185,91.195,173800000.0
2009-06-12 00:55:00,91.195,91.26,91.195,91.215,455000000.0
2009-06-12 01:00:00,91.215,91.22,91.185,91.195,421600000.0
2009-06-12 01:05:00,91.195,91.235,91.155,91.16,571200000.0
2009-06-12 01:10:00,91.155,91.195,91.135,91.19,928800000.0
2009-06-12 01:15:00,91.19,91.19,91.15,91.15,524200000.0
2009-06-12 01:20:00,91.15,91.185,91.15,91.175,232200000.0
2009-06-12 01:25:00,91.18,91.185,91.145,91.15,873400000.0
2009-06-12 01:30:00,91.155,91.195,91.15,91.18,218200000.0
2009-06-12 01:35:00,91.185,91.195,91.165,91.18,658400000.0
2009-06-12 01:40:00,91.17,91.22,91.17,91.2,574200000.0
2009-06-12 01:45:00,91.2,91.205,91.16,91.185,581800000.0
2009-06-12 01:50:00,91.185,91.24,91.17,91.24,555800000.0
2009-06-12 01:55:00,91.24,91.265,91.19,91.24,1049200000.0
2009-06-12 02:00:00,91.24,91.255,91.205,91.225,1026600000.0
2009-06-12 02:05:00,91.225,91.23,91.19,91.225,697200000.0
2009-06-12 02:10:00,91.192,91.29,91.188,91.25,885800000.0
2009-06-12 02:15:00,91.25,91.295,91.245,91.275,1377000000.0
2009-06-12 02:20:00,91.275,91.295,91.225,91.275,1620200000.0
2009-06-12 02:25:00,91.265,91.34,91.22,91.255,2392200000.0
2009-06-12 02:30:00,91.255,91.29,91.22,91.25,1482800000.0
2009-06-12 02:35:00,91.25,91.25,91.155,91.22,1406200000.0
2009-06-12 02:40:00,91.22,91.265,91.195,91.255,1005000000.0
2009-06-12 02:45:00,91.26,91.285,91.24,91.285,1093600000.0
2009-06-12 02:50:00,91.285,91.33,91.27,91.315,1656800000.0
2009-06-12 02:55:00,91.32,91.335,91.24,91.25,2035200000.0
2009-06-12 03:00:00,91.25,91.305,91.235,91.265,1128200000.0
2009-06-12 03:05:00,91.27,91.33,91.255,91.31,1871800000.0
2009-06-12 03:10:00,91.31,91.38,91.285,91.375,1718200000.0
2009-06-12 03:15:00,91.375,91.4,91.335,91.345,912200000.0
2009-06-12 03:20:00,91.345,91.37,91.3,91.315,1346600000.0
2009-06-12 03:25:00,91.315,91.385,91.295,91.365,1476000000.0
2009-06-12 03:30:00,91.37,91.37,91.32,91.325,1524200000.0
2009-06-12 03:35:00,91.315,91.34,91.315,91.32,554400000.0
2009-06-12 03:40:00,91.325,91.33,91.26,91.265,683000000.0
2009-06-12 03:45:00,91.27,91.29,91.24,91.27,701600000.0
2009-06-12 03:50:00,91.265,91.275,91.22,91.25,1209200000.0
2009-06-12 03:55:00,91.25,91.3,91.245,91.28,1045200000.0
2009-06-12 04:00:00,91.275,91.405,91.265,91.31,1997000000.0
2009-06-12 04:05:00,91.305,91.375,91.29,91.295,1708800000.0
2009-06-12 04:10:00,91.305,91.34,91.295,91.3,897000000.0
2009-06-12 04:15:00,91.3,91.33,91.275,91.305,935600000.0
2009-06-12 04:20:00,91.305,91.345,91.28,91.29,1112600000.0
2009-06-12 04:25:00,91.295,91.32,91.285,91.285,525400000.0
2009-06-12 04:30:00,91.295,91.3,91.245,91.285,902200000.0
2009-06-12 04:35:00,91.28,91.295,91.24,91.25,636200000.0
2009-06-12 04:40:00,91.25,91.3,91.24,91.295,506400000.0
2009-06-12 04:45:00,91.3,91.32,91.245,91.265,984600000.0
2009-06-12 04:50:00,91.265,91.34,91.25,91.34,1414800000.0
2009-06-12 04:55:00,91.335,91.35,91.285,91.31,1333400000.0
2009-06-12 05:00:00,91.31,91.33,91.31,91.325,389400000.0
2009-06-12 05:05:00,91.33,91.335,91.31,91.315,362000000.0
2009-06-12 05:10:00,91.315,91.32,91.27,91.29,637400000.0
2009-06-12 05:15:00,91.285,91.305,91.255,91.295,556600000.0
2009-06-12 05:20:00,91.29,91.295,91.225,91.23,1399400000.0
2009-06-12 05:25:00,91.23,91.265,91.23,91.25,1078800000.0
2009-06-12 05:30:00,91.25,91.29,91.24,91.285,1054000000.0
2009-06-12 05:35:00,91.27,91.28,91.235,91.255,1008600000.0
2009-06-12 05:40:00,91.25,91.27,91.215,91.23,1226000000.0
2009-06-12 05:45:00,91.23,91.28,91.215,91.27,1012200000.0
2009-06-12 05:50:00,91.27,91.3,91.2,91.275,636200000.0
2009-06-12 05:55:00,91.28,91.285,91.24,91.28,519200000.0
2009-06-12 06:00:00,91.275,91.285,91.185,91.215,1576600000.0
2009-06-12 06:05:00,91.22,91.235,91.145,91.2,1749400000.0
2009-06-12 06:10:00,91.2,91.245,91.155,91.17,1271200000.0
2009-06-12 06:15:00,91.17,91.215,91.16,91.195,1168600000.0
2009-06-12 06:20:00,91.2,91.245,91.2,91.2,492200000.0
2009-06-12 06:25:00,91.21,91.26,91.21,91.23,624800000.0
2009-06-12 06:30:00,91.23,91.29,91.225,91.25,747400000.0
2009-06-12 06:35:00,91.255,91.285,91.18,91.28,1257800000.0
2009-06-12 06:40:00,91.265,91.27,91.245,91.255,551800000.0
2009-06-12 06:45:00,91.255,91.26,91.215,91.255,734200000.0
2009-06-12 06:50:00,91.255,91.27,91.215,91.225,651600000.0
2009-06-12 06:55:00,91.225,91.25,91.22,91.25,599000000.0
2009-06-12 07:00:00,91.255,91.33,91.25,91.285,1459000000.0
2009-06-12 07:05:00,91.28,91.325,91.27,91.3,694200000.0
2009-06-12 07:10:00,91.3,91.325,91.265,91.29,857200000.0
2009-06-12 07:15:00,91.3,91.33,91.285,91.31,1053400000.0
2009-06-12 07:20:00,91.31,91.32,91.29,91.29,976200000.0
2009-06-12 07:25:00,91.295,91.35,91.285,91.29,989800000.0
2009-06-12 07:30:00,91.29,91.29,91.21,91.24,852600000.0
2009-06-12 07:35:00,91.235,91.315,91.235,91.305,701200000.0
2009-06-12 07:40:00,91.305,91.31,91.245,91.255,1270000000.0
2009-06-12 07:45:00,91.25,91.275,91.195,91.23,1175400000.0
2009-06-12 07:50:00,91.225,91.26,91.215,91.23,592800000.0
2009-06-12 07:55:00,91.23,91.265,91.215,91.245,1331000000.0
2009-06-12 08:00:00,91.245,91.305,91.235,91.285,1333000000.0
2009-06-12 08:05:00,91.285,91.32,91.265,91.32,1075600000.0
2009-06-12 08:10:00,91.315,91.415,91.3,91.415,1303600000.0
2009-06-12 08:15:00,91.42,91.46,91.36,91.445,1246800000.0
2009-06-12 08:20:00,91.445,91.445,91.365,91.38,1528800000.0
2009-06-12 08:25:00,91.375,91.415,91.36,91.39,1360800000.0
2009-06-12 08:30:00,91.38,91.45,91.375,91.44,1509400000.0
2009-06-12 08:35:00,91.44,91.455,91.385,91.42,1283200000.0
2009-06-12 08:40:00,91.415,91.51,91.41,91.47,1350400000.0
2009-06-12 08:45:00,91.46,91.52,91.395,91.405,1342200000.0
2009-06-12 08:50:00,91.405,91.425,91.345,91.355,2027000000.0
2009-06-12 08:55:00,91.355,91.465,91.325,91.46,2040600000.0
2009-06-12 09:00:00,91.47,91.495,91.33,91.39,1981000001.0
2009-06-12 09:05:00,91.39,91.39,91.27,91.33,1614200000.0
2009-06-12 09:10:00,91.335,91.37,91.28,91.28,1372200000.0
2009-06-12 09:15:00,91.28,91.3,91.16,91.185,1567600000.0
2009-06-12 09:20:00,91.195,91.285,91.195,91.265,1795600000.0
2009-06-12 09:25:00,91.27,91.295,91.165,91.19,1548200000.0
2009-06-12 09:30:00,91.18,91.23,91.16,91.185,1613400000.0
2009-06-12 09:35:00,91.185,91.19,91.13,91.15,1622800000.0
2009-06-12 09:40:00,91.15,91.215,91.15,91.2,1061600000.0
2009-06-12 09:45:00,91.195,91.305,91.195,91.24,1120000000.0
2009-06-12 09:50:00,91.23,91.25,91.175,91.185,1259000000.0
2009-06-12 09:55:00,91.19,91.27,91.14,91.265,1367000000.0
2009-06-12 10:00:00,91.265,91.335,91.25,91.295,2002199999.0
2009-06-12 10:05:00,91.3,91.345,91.265,91.285,1854200000.0
2009-06-12 10:10:00,91.29,91.3,91.225,91.225,1488400000.0
2009-06-12 10:15:00,91.22,91.28,91.215,91.265,1005800000.0
2009-06-12 10:20:00,91.265,91.285,91.23,91.24,1228000001.0
2009-06-12 10:25:00,91.24,91.255,91.21,91.225,1391200000.0
2009-06-12 10:30:00,91.225,91.245,91.17,91.24,1303800000.0
2009-06-12 10:35:00,91.235,91.26,91.18,91.23,1601200000.0
2009-06-12 10:40:00,91.235,91.3,91.22,91.225,1751800000.0
2009-06-12 10:45:00,91.225,91.295,91.195,91.25,2070900000.0
2009-06-12 10:50:00,91.25,91.305,91.225,91.25,2322600000.0
2009-06-12 10:55:00,91.25,91.265,91.215,91.215,1569000000.0
2009-06-12 11:00:00,91.22,91.305,91.185,91.295,2138800001.0
2009-06-12 11:05:00,91.295,91.305,91.195,91.22,2036400000.0
2009-06-12 11:10:00,91.215,91.245,91.185,91.21,2436600001.0
2009-06-12 11:15:00,91.21,91.27,91.155,91.265,1669000000.0
2009-06-12 11:20:00,91.265,91.325,91.235,91.285,1162000000.0
2009-06-12 11:25:00,91.285,91.335,91.23,91.27,1528800000.0
2009-06-12 11:30:00,91.265,91.28,91.21,91.265,1607400000.0
2009-06-12 11:35:00,91.265,91.27,91.215,91.245,2122999999.0
2009-06-12 11:40:00,91.25,91.255,91.205,91.24,1841400000.0
2009-06-12 11:45:00,91.235,91.265,91.185,91.205,1384800000.0
2009-06-12 11:50:00,91.21,91.345,91.21,91.335,2118400000.0
2009-06-12 11:55:00,91.34,91.345,91.285,91.285,2336000000.0
2009-06-12 12:00:00,91.285,91.3,91.21,91.255,1750400000.0
2009-06-12 12:05:00,91.255,91.275,91.24,91.26,1155400000.0
2009-06-12 12:10:00,91.26,91.285,91.245,91.285,1238800000.0
2009-06-12 12:15:00,91.285,91.38,91.275,91.355,1917199999.0
2009-06-12 12:20:00,91.355,91.375,91.255,91.27,1550000000.0
2009-06-12 12:25:00,91.27,91.3,91.235,91.25,2453600000.0
2009-06-12 12:30:00,91.24,91.305,91.235,91.275,2284400000.0
2009-06-12 12:35:00,91.275,91.295,91.2,91.245,2352200000.0
2009-06-12 12:40:00,91.245,91.285,91.22,91.25,1928000000.0
2009-06-12 12:45:00,91.25,91.28,91.215,91.24,1891000000.0
2009-06-12 12:50:00,91.23,91.255,91.215,91.24,1512400000.0
2009-06-12 12:55:00,91.245,91.28,91.22,91.245,2253000000.0
2009-06-12 13:00:00,91.245,91.26,91.205,91.22,1704599999.0
2009-06-12 13:05:00,91.22,91.265,91.215,91.235,1228600000.0
2009-06-12 13:10:00,91.235,91.255,91.195,91.205,1866800000.0
2009-06-12 13:15:00,91.2,91.215,91.09,91.095,2086400000.0
2009-06-12 13:20:00,91.1,91.145,91.07,91.105,2290200000.0
2009-06-12 13:25:00,91.105,91.135,91.07,91.08,2130800000.0
2009-06-12 13:30:00,91.08,91.085,91.02,91.045,1852000000.0
2009-06-12 13:35:00,91.04,91.11,91.02,91.085,1925400000.0
2009-06-12 13:40:00,91.085,91.11,91.025,91.03,1906000000.0
2009-06-12 13:45:00,91.03,91.09,90.965,91.04,2139200000.0
2009-06-12 13:50:00,91.035,91.135,91.03,91.12,2133999998.0
2009-06-12 13:55:00,91.12,91.18,91.095,91.13,2362800000.0
2009-06-12 14:00:00,91.13,91.17,91.085,91.155,2204200000.0
2009-06-12 14:05:00,91.16,91.19,91.015,91.015,2476199999.0
2009-06-12 14:10:00,91.015,91.105,90.99,91.06,1940599999.0
2009-06-12 14:15:00,91.055,91.16,91.055,91.12,1716800000.0
2009-06-12 14:20:00,91.125,91.155,90.975,91.025,2085900000.0
2009-06-12 14:25:00,91.015,91.03,90.905,91.015,2147800000.0
2009-06-12 14:30:00,91.04,91.045,90.845,90.86,2614000000.0
2009-06-12 14:35:00,90.865,90.955,90.84,90.87,1929400000.0
2009-06-12 14:40:00,90.87,90.9,90.79,90.81,2318000000.0
2009-06-12 14:45:00,90.825,90.84,90.715,90.73,2742400000.0
2009-06-12 14:50:00,90.725,90.8,90.675,90.785,2138200000.0
2009-06-12 14:55:00,90.785,90.86,90.785,90.825,2414099999.0
2009-06-12 15:00:00,90.825,90.935,90.81,90.92,2051000000.0
2009-06-12 15:05:00,90.92,90.965,90.89,90.93,1611600000.0
2009-06-12 15:10:00,90.93,90.975,90.865,90.95,1519000000.0
2009-06-12 15:15:00,90.955,90.965,90.88,90.94,1847400000.0
2009-06-12 15:20:00,90.94,90.965,90.835,90.84,1494000000.0
2009-06-12 15:25:00,90.845,90.91,90.755,90.76,1941199999.0
2009-06-12 15:30:00,90.765,90.815,90.695,90.725,2044399998.0
2009-06-12 15:35:00,90.715,90.73,90.595,90.68,2701300000.0
2009-06-12 15:40:00,90.67,90.725,90.65,90.655,2024600000.0
2009-06-12 15:45:00,90.655,90.695,90.635,90.67,2444200000.0
2009-06-12 15:50:00,90.665,90.745,90.645,90.685,1925000000.0
2009-06-12 15:55:00,90.69,90.69,90.62,90.64,2325400001.0
2009-06-12 16:00:00,90.635,90.68,90.55,90.68,1791299999.0
2009-06-12 16:05:00,90.68,90.725,90.63,90.68,1711400000.0
2009-06-12 16:10:00,90.68,90.74,90.64,90.71,1817100000.0
2009-06-12 16:15:00,90.71,90.75,90.695,90.725,1729200000.0
2009-06-12 16:20:00,90.725,90.795,90.7,90.705,2272600000.0
2009-06-12 16:25:00,90.705,90.78,90.695,90.755,2002600000.0
2009-06-12 16:30:00,90.755,90.76,90.71,90.735,2065999999.0
2009-06-12 16:35:00,90.735,90.885,90.725,90.875,2197800000.0
2009-06-12 16:40:00,90.875,90.97,90.87,90.95,2527000000.0
2009-06-12 16:45:00,90.945,90.97,90.89,90.905,1455400000.0
2009-06-12 16:50:00,90.905,91.04,90.86,91.04,1488800000.0
2009-06-12 16:55:00,91.03,91.04,90.955,90.965,1694800000.0
2009-06-12 17:00:00,90.965,91.035,90.965,91.0,1845000000.0
2009-06-12 17:05:00,91.0,91.035,90.975,90.99,2200800000.0
2009-06-12 17:10:00,90.985,91.055,90.985,91.005,2042100000.0
2009-06-12 17:15:00,91.005,91.08,90.975,91.06,1294200000.0
2009-06-12 17:20:00,91.06,91.11,91.045,91.065,2151000001.0
2009-06-12 17:25:00,91.07,91.205,91.04,91.195,2197200000.0
2009-06-12 17:30:00,91.195,91.235,91.18,91.2,1850200000.0
2009-06-12 17:35:00,91.2,91.205,91.125,91.125,1525800000.0
2009-06-12 17:40:00,91.13,91.225,91.13,91.215,1839999999.0
2009-06-12 17:45:00,91.215,91.25,91.17,91.24,1955200003.0
2009-06-12 17:50:00,91.24,91.285,91.2,91.25,1680799999.0
2009-06-12 17:55:00,91.265,91.27,91.22,91.255,1610200000.0
2009-06-12 18:00:00,91.255,91.285,91.235,91.27,1242800000.0
2009-06-12 18:05:00,91.27,91.285,91.215,91.27,875400000.0
2009-06-12 18:10:00,91.27,91.31,91.23,91.295,1179600000.0
2009-06-12 18:15:00,91.295,91.295,91.235,91.245,1553200000.0
2009-06-12 18:20:00,91.24,91.255,91.22,91.25,1166399999.0
2009-06-12 18:25:00,91.255,91.29,91.22,91.265,1416400001.0
2009-06-12 18:30:00,91.255,91.265,91.175,91.205,1555600001.0
2009-06-12 18:35:00,91.22,91.275,91.19,91.26,1214400000.0
2009-06-12 18:40:00,91.265,91.295,91.25,91.265,1140200001.0
2009-06-12 18:45:00,91.265,91.29,91.255,91.265,890400001.0
2009-06-12 18:50:00,91.265,91.285,91.245,91.26,1621799999.0
2009-06-12 18:55:00,91.265,91.295,91.22,91.27,1509200000.0
2009-06-12 19:00:00,91.27,91.335,91.255,91.32,880000000.0
2009-06-12 19:05:00,91.32,91.34,91.265,91.275,1014600000.0
2009-06-12 19:10:00,91.29,91.325,91.28,91.305,480800000.0
2009-06-12 19:15:00,91.3,91.34,91.295,91.33,723400000.0
2009-06-12 19:20:00,91.33,91.335,91.305,91.325,820400000.0
2009-06-12 19:25:00,91.32,91.345,91.285,91.285,1333200000.0
2009-06-12 19:30:00,91.285,91.29,91.26,91.265,1932000000.0
2009-06-12 19:35:00,91.27,91.315,91.26,91.305,1603599999.0
2009-06-12 19:40:00,91.305,91.325,91.28,91.3,1593599998.0
2009-06-12 19:45:00,91.29,91.34,91.285,91.29,1477800000.0
2009-06-12 19:50:00,91.29,91.33,91.255,91.285,1094700000.0
2009-06-12 19:55:00,91.28,91.295,91.23,91.26,1034000000.0
2009-06-12 20:00:00,91.245,91.25,91.175,91.185,1288800000.0
2009-06-12 20:05:00,91.185,91.185,91.03,91.035,1882800002.0
2009-06-12 20:10:00,91.03,91.035,90.945,90.98,1982600000.0
2009-06-12 20:15:00,90.99,91.04,90.955,91.03,1623800000.0
2009-06-12 20:20:00,91.035,91.06,90.935,90.96,1752600000.0
2009-06-12 20:25:00,90.965,90.97,90.88,90.91,2202999999.0
2009-06-12 20:30:00,90.9,90.93,90.89,90.91,1276800000.0
2009-06-12 20:35:00,90.905,90.91,90.875,90.895,1593400000.0
2009-06-12 20:40:00,90.885,91.02,90.88,91.02,2081399999.0
2009-06-12 20:45:00,91.02,91.11,91.02,91.1,1611599999.0
2009-06-12 20:50:00,91.095,91.105,91.005,91.005,1297600000.0
2009-06-12 20:55:00,91.01,91.03,90.945,91.005,1546800000.0
2009-06-12 21:00:00,91.005,91.065,90.995,91.055,1092200000.0
2009-06-12 21:05:00,91.055,91.095,91.055,91.085,643800000.0
2009-06-12 21:10:00,91.08,91.105,91.035,91.09,944800000.0
2009-06-12 21:15:00,91.085,91.11,91.085,91.1,813400000.0
2009-06-12 21:20:00,91.1,91.105,90.98,91.01,1312200000.0
2009-06-12 21:25:00,91.01,91.04,91.0,91.02,786200000.0
2009-06-12 21:30:00,91.02,91.055,90.99,91.055,1829500000.0
2009-06-12 21:35:00,91.055,91.075,90.99,90.99,2114000000.0
2009-06-12 21:40:00,90.995,91.05,90.985,91.02,1101400000.0
2009-06-12 21:45:00,91.03,91.03,90.97,90.97,913800000.0
2009-06-12 21:50:00,90.97,91.04,90.97,91.015,1120200000.0
2009-06-12 21:55:00,91.005,91.025,90.995,91.015,416600000.0
2009-06-12 22:00:00,91.015,91.04,90.975,91.015,639800000.0
2009-06-12 22:05:00,91.015,91.035,90.99,91.035,631600000.0
2009-06-12 22:10:00,91.015,91.035,91.015,91.02,333600000.0
2009-06-12 22:15:00,91.035,91.07,91.025,91.06,602800000.0
2009-06-12 22:20:00,91.07,91.075,91.015,91.035,784600000.0
2009-06-12 22:25:00,91.04,91.055,91.025,91.05,634600000.0
2009-06-12 22:30:00,91.05,91.075,91.02,91.045,484000000.0
2009-06-12 22:35:00,91.045,91.12,91.045,91.085,647000000.0
2009-06-12 22:40:00,91.085,91.125,91.08,91.105,365000000.0
2009-06-12 22:45:00,91.105,91.145,91.095,91.11,265400000.0
2009-06-12 22:50:00,91.13,91.135,91.095,91.12,474600000.0
2009-06-12 22:55:00,91.12,91.215,91.105,91.175,727800000.0
2009-06-14 23:00:00,91.081,91.14,91.029,91.07,1352000000.0
2009-06-14 23:05:00,91.079,91.081,90.837,90.993,1998200000.0
2009-06-14 23:10:00,90.97,91.097,90.968,91.038,1402400000.0
2009-06-14 23:15:00,91.042,91.074,91.017,91.069,1355200001.0
2009-06-14 23:20:00,91.064,91.093,91.023,91.084,1030400000.0
2009-06-14 23:25:00,91.058,91.086,91.029,91.061,1572800000.0
2009-06-14 23:30:00,91.055,91.072,91.027,91.041,1921200002.0
2009-06-14 23:35:00,91.035,91.073,91.032,91.06,1159200000.0
2009-06-14 23:40:00,91.062,91.132,91.059,91.083,1532200000.0
2009-06-14 23:45:00,91.083,91.141,91.003,91.029,1005400000.0
2009-06-14 23:50:00,91.018,91.067,90.992,91.002,569600000.0
2009-06-14 23:55:00,90.995,91.007,90.974,90.998,813200000.0
2009-06-15 00:00:00,90.987,91.126,90.962,91.121,1233800000.0
2009-06-15 00:05:00,91.08,91.13,91.038,91.13,1017400000.0
2009-06-15 00:10:00,91.07,91.119,91.037,91.052,1030800000.0
2009-06-15 00:15:00,91.062,91.103,91.056,91.071,870000000.0
2009-06-15 00:20:00,91.083,91.114,91.045,91.064,1164400000.0
2009-06-15 00:25:00,91.073,91.125,91.058,91.11,1805400000.0
2009-06-15 00:30:00,91.098,91.109,91.064,91.101,1173400000.0
2009-06-15 00:35:00,91.09,91.122,91.072,91.088,1178000000.0
2009-06-15 00:40:00,91.09,91.091,91.005,91.011,944000000.0
2009-06-15 00:45:00,91.01,91.038,90.964,91.0,1236600000.0
2009-06-15 00:50:00,91.0,91.033,91.0,91.016,1254600000.0
2009-06-15 00:55:00,91.02,91.121,91.003,91.085,1346200000.0
2009-06-15 01:00:00,91.113,91.13,91.082,91.124,1764200000.0
2009-06-15 01:05:00,91.112,91.153,91.103,91.108,1215600000.0
2009-06-15 01:10:00,91.125,91.147,91.092,91.147,1618200000.0
2009-06-15 01:15:00,91.143,91.176,91.119,91.165,1470600000.0
2009-06-15 01:20:00,91.164,91.206,91.145,91.194,1162200000.0
2009-06-15 01:25:00,91.179,91.197,91.138,91.149,1458600000.0
2009-06-15 01:30:00,91.153,91.194,91.116,91.189,1069800000.0
2009-06-15 01:35:00,91.192,91.193,91.114,91.121,1125200000.0
2009-06-15 01:40:00,91.143,91.17,91.095,91.125,1290200000.0
2009-06-15 01:45:00,91.116,91.152,91.093,91.097,998400000.0
2009-06-15 01:50:00,91.088,91.105,91.051,91.059,1425400000.0
2009-06-15 01:55:00,91.073,91.095,91.009,91.092,2108800000.0
2009-06-15 02:00:00,91.105,91.111,91.044,91.059,114200000.0
2009-06-15 02:05:00,91.048,91.057,90.932,90.965,184600000.0
2009-06-15 02:10:00,90.958,91.002,90.91,90.91,127600000.0
2009-06-15 02:15:00,90.893,90.929,90.839,90.871,158800000.0
2009-06-15 02:20:00,90.87,90.9,90.812,90.861,126600000.0
2009-06-15 02:25:00,90.848,90.87,90.811,90.828,135600000.0
2009-06-15 02:30:00,90.832,90.847,90.784,90.805,176600000.0
2009-06-15 02:35:00,90.797,90.797,90.743,90.781,148800000.0
2009-06-15 02:40:00,90.777,90.861,90.751,90.841,135800000.0
2009-06-15 02:45:00,90.857,90.883,90.834,90.835,124400000.0
2009-06-15 02:50:00,90.831,90.912,90.794,90.908,110200000.0
2009-06-15 02:55:00,90.902,90.918,90.858,90.875,130200000.0
2009-06-15 03:00:00,90.883,90.907,90.86,90.863,133000000.0
2009-06-15 03:05:00,90.855,91.034,90.853,91.032,139600000.0
2009-06-15 03:10:00,91.035,91.039,90.932,90.932,115600000.0
2009-06-15 03:15:00,90.931,90.949,90.877,90.877,126600000.0
2009-06-15 03:20:00,90.889,90.894,90.809,90.852,175400000.0
2009-06-15 03:25:00,90.873,90.943,90.865,90.907,161800000.0
2009-06-15 03:30:00,90.89,90.926,90.875,90.911,164400000.0
2009-06-15 03:35:00,90.925,90.93,90.818,90.818,152200000.0
2009-06-15 03:40:00,90.835,90.916,90.826,90.86,120600000.0
2009-06-15 03:45:00,90.855,90.885,90.828,90.834,125400000.0
2009-06-15 03:50:00,90.839,90.889,90.829,90.879,182599999.0
2009-06-15 03:55:00,90.868,90.913,90.855,90.9,145400000.0
2009-06-15 04:00:00,90.896,90.926,90.857,90.905,125600000.0
2009-06-15 04:05:00,90.903,90.903,90.862,90.877,157400000.0
2009-06-15 04:10:00,90.869,90.886,90.824,90.839,170800000.0
2009-06-15 04:15:00,90.838,90.856,90.815,90.845,114200000.0
2009-06-15 04:20:00,90.851,90.893,90.843,90.85,157000000.0
2009-06-15 04:25:00,90.838,90.867,90.827,90.858,142600000.0
2009-06-15 04:30:00,90.848,90.858,90.813,90.84,165600000.0
2009-06-15 04:35:00,90.84,90.855,90.804,90.839,120400000.0
2009-06-15 04:40:00,90.851,90.851,90.813,90.813,130200000.0
2009-06-15 04:45:00,90.812,90.842,90.796,90.827,105800000.0
2009-06-15 04:50:00,90.815,90.872,90.793,90.811,164800000.0
2009-06-15 04:55:00,90.81,90.822,90.784,90.792,159600000.0
2009-06-15 05:00:00,90.82,90.83,90.786,90.81,573200000.0
2009-06-15 05:05:00,90.796,90.825,90.789,90.817,446600000.0
2009-06-15 05:10:00,90.816,90.836,90.809,90.824,554200000.0
2009-06-15 05:15:00,90.832,90.842,90.804,90.804,279400000.0
2009-06-15 05:20:00,90.805,90.841,90.793,90.825,389000001.0
2009-06-15 05:25:00,90.825,90.856,90.819,90.822,458800000.0
2009-06-15 05:30:00,90.828,90.838,90.791,90.801,264800000.0
2009-06-15 05:35:00,90.81,90.814,90.751,90.763,311400000.0
2009-06-15 05:40:00,90.771,90.812,90.737,90.775,537800000.0
2009-06-15 05:45:00,90.765,90.813,90.765,90.779,344800000.0
2009-06-15 05:50:00,90.779,90.817,90.775,90.795,284000000.0
2009-06-15 05:55:00,90.796,90.841,90.789,90.812,351000000.0
2009-06-15 06:00:00,90.826,90.844,90.796,90.839,332800000.0
2009-06-15 06:05:00,90.823,90.835,90.768,90.783,438400000.0
2009-06-15 06:10:00,90.749,90.842,90.749,90.829,465800000.0
2009-06-15 06:15:00,90.836,90.857,90.815,90.836,546400000.0
2009-06-15 06:20:00,90.838,90.845,90.783,90.841,521000000.0
2009-06-15 06:25:00,90.831,90.86,90.819,90.846,575600000.0
2009-06-15 06:30:00,90.858,90.866,90.821,90.831,541000000.0
2009-06-15 06:35:00,90.827,90.855,90.807,90.825,261400000.0
2009-06-15 06:40:00,90.831,90.843,90.798,90.811,441600000.0
2009-06-15 06:45:00,90.818,90.827,90.801,90.821,397000000.0
2009-06-15 06:50:00,90.802,90.848,90.791,90.811,272600000.0
2009-06-15 06:55:00,90.813,90.849,90.791,90.833,790000000.0
2009-06-15 07:00:00,90.844,90.85,90.807,90.826,1798000001.0
2009-06-15 07:05:00,90.823,90.83,90.801,90.81,889400000.0
2009-06-15 07:10:00,90.83,90.857,90.804,90.854,982000000.0
2009-06-15 07:15:00,90.834,90.838,90.774,90.823,612200000.0
2009-06-15 07:20:00,90.811,90.843,90.779,90.802,683600000.0
2009-06-15 07:25:00,90.791,90.827,90.771,90.787,962800000.0
2009-06-15 07:30:00,90.781,90.808,90.747,90.757,1075800000.0
2009-06-15 07:35:00,90.76,90.802,90.76,90.8,885000001.0
2009-06-15 07:40:00,90.798,90.82,90.747,90.8,832600000.0
2009-06-15 07:45:00,90.796,90.796,90.719,90.792,924800000.0
2009-06-15 07:50:00,90.78,90.793,90.742,90.774,753000000.0
2009-06-15 07:55:00,90.77,90.789,90.749,90.759,657800000.0
2009-06-15 08:00:00,90.763,90.787,90.626,90.637,998600000.0
2009-06-15 08:05:00,90.632,90.653,90.581,90.589,474000000.0
2009-06-15 08:10:00,90.585,90.661,90.558,90.648,744600000.0
2009-06-15 08:15:00,90.644,90.686,90.603,90.623,864200001.0
2009-06-15 08:20:00,90.62,90.624,90.536,90.572,1233000002.0
2009-06-15 08:25:00,90.561,90.584,90.51,90.547,1004200000.0
2009-06-15 08:30:00,90.54,90.575,90.513,90.542,1064000000.0
2009-06-15 08:35:00,90.539,90.542,90.42,90.427,845600000.0
2009-06-15 08:40:00,90.408,90.456,90.338,90.377,962200000.0
2009-06-15 08:45:00,90.387,90.48,90.344,90.443,1099600000.0
2009-06-15 08:50:00,90.44,90.444,90.32,90.337,934600000.0
2009-06-15 08:55:00,90.337,90.417,90.315,90.343,1412000000.0
2009-06-15 09:00:00,90.335,90.366,90.315,90.358,1200800000.0
2009-06-15 09:05:00,90.381,90.417,90.353,90.388,703600000.0
2009-06-15 09:10:00,90.376,90.379,90.239,90.283,664600000.0
2009-06-15 09:15:00,90.283,90.314,90.224,90.255,872800000.0
2009-06-15 09:20:00,90.26,90.279,90.159,90.175,1316400000.0
2009-06-15 09:25:00,90.172,90.186,90.11,90.158,1293200000.0
2009-06-15 09:30:00,90.162,90.177,90.034,90.041,1031000000.0
2009-06-15 09:35:00,90.037,90.161,90.017,90.103,925900000.0
2009-06-15 09:40:00,90.098,90.116,90.049,90.074,918200000.0
2009-06-15 09:45:00,90.095,90.155,90.015,90.023,1582800000.0
2009-06-15 09:50:00,90.019,90.119,90.004,90.09,1610999998.0
2009-06-15 09:55:00,90.085,90.118,90.05,90.109,1620400000.0
2009-06-15 10:00:00,90.113,90.147,90.082,90.139,1767000000.0
2009-06-15 10:05:00,90.138,90.236,90.138,90.208,1496400000.0
2009-06-15 10:10:00,90.201,90.232,90.181,90.186,1503000000.0
2009-06-15 10:15:00,90.193,90.325,90.192,90.308,1209000000.0
2009-06-15 10:20:00,90.317,90.329,90.254,90.254,1661200000.0
2009-06-15 10:25:00,90.245,90.272,90.176,90.211,1207200000.0
2009-06-15 10:30:00,90.21,90.214,90.109,90.118,1486400000.0
2009-06-15 10:35:00,90.122,90.159,90.113,90.146,1729400001.0
2009-06-15 10:40:00,90.135,90.2,90.115,90.173,1507000000.0
2009-06-15 10:45:00,90.14,90.169,90.102,90.111,1292200000.0
2009-06-15 10:50:00,90.106,90.106,90.025,90.086,1452600000.0
2009-06-15 10:55:00,90.078,90.112,90.054,90.074,1736400000.0
2009-06-15 11:00:00,90.07,90.113,90.028,90.095,1749500000.0
2009-06-15 11:05:00,90.092,90.119,90.074,90.119,1343500000.0
2009-06-15 11:10:00,90.11,90.185,90.031,90.05,1196200000.0
2009-06-15 11:15:00,90.043,90.059,89.993,90.017,1438599999.0
2009-06-15 11:20:00,90.009,90.057,89.975,90.032,1163200000.0
2009-06-15 11:25:00,90.048,90.084,90.012,90.025,1343800000.0
2009-06-15 11:30:00,90.028,90.108,90.019,90.05,1340000000.0
2009-06-15 11:35:00,90.047,90.066,89.986,89.993,1717600000.0
2009-06-15 11:40:00,89.981,89.996,89.898,89.945,1677000000.0
2009-06-15 11:45:00,89.95,89.972,89.924,89.955,1434400000.0
2009-06-15 11:50:00,89.945,90.018,89.907,89.998,1293200001.0
2009-06-15 11:55:00,90.008,90.068,89.995,89.995,166000000.0
2009-06-15 12:00:00,90.019,90.033,89.933,89.935,169800000.0
2009-06-15 12:05:00,89.931,90.029,89.928,90.029,152400000.0
2009-06-15 12:10:00,90.032,90.042,90.002,90.017,129600000.0
2009-06-15 12:15:00,90.023,90.027,89.993,90.013,145800000.0
2009-06-15 12:20:00,89.999,90.025,89.98,89.992,131000000.0
2009-06-15 12:25:00,90.006,90.049,89.983,90.043,128000000.0
2009-06-15 12:30:00,90.055,90.068,90.021,90.065,174600000.0
2009-06-15 12:35:00,90.053,90.085,90.04,90.073,191400000.0
2009-06-15 12:40:00,90.068,90.121,90.067,90.116,163799999.0
2009-06-15 12:45:00,90.106,90.134,90.096,90.124,128800000.0
2009-06-15 12:50:00,90.125,90.129,90.079,90.081,134000000.0
2009-06-15 12:55:00,90.09,90.091,90.02,90.079,128200000.0
2009-06-15 13:00:00,90.086,90.087,89.97,89.976,133600000.0
2009-06-15 13:05:00,89.979,89.997,89.941,89.983,161600000.0
2009-06-15 13:10:00,89.998,90.095,89.992,90.086,148800000.0
2009-06-15 13:15:00,90.077,90.123,90.061,90.085,139000000.0
2009-06-15 13:20:00,90.115,90.115,90.039,90.047,156200000.0
2009-06-15 13:25:00,90.063,90.081,90.014,90.025,171000000.0
2009-06-15 13:30:00,90.047,90.135,90.025,90.122,147800000.0
2009-06-15 13:35:00,90.125,90.133,90.047,90.07,162200000.0
2009-06-15 13:40:00,90.054,90.076,90.007,90.023,112400000.0
2009-06-15 13:45:00,90.039,90.046,89.982,90.015,109200000.0
2009-06-15 13:50:00,90.002,90.114,89.994,90.095,167200000.0
2009-06-15 13:55:00,90.085,90.093,90.043,90.048,145800000.0
2009-06-15 14:00:00,90.045,90.083,89.993,89.995,120200000.0
2009-06-15 14:05:00,89.977,90.039,89.967,90.014,133000000.0
2009-06-15 14:10:00,90.035,90.098,90.011,90.032,152600000.0
2009-06-15 14:15:00,90.013,90.059,90.01,90.049,172000000.0
2009-06-15 14:20:00,90.033,90.136,90.009,90.136,141000000.0
2009-06-15 14:25:00,90.114,90.158,90.1,90.14,185600000.0
2009-06-15 14:30:00,90.127,90.127,89.966,89.977,129800000.0
2009-06-15 14:35:00,89.97,90.005,89.927,89.984,160600000.0
2009-06-15 14:40:00,89.965,90.016,89.947,90.016,166400000.0
2009-06-15 14:45:00,90.011,90.048,89.975,89.985,166400000.0
2009-06-15 14:50:00,89.975,90.128,89.975,90.107,136200000.0
2009-06-15 14:55:00,90.11,90.184,90.11,90.138,134200000.0
2009-06-15 15:00:00,90.145,90.176,90.041,90.051,166800000.0
2009-06-15 15:05:00,90.013,90.036,89.952,89.96,162800000.0
2009-06-15 15:10:00,89.982,90.046,89.95,89.993,167800000.0
2009-06-15 15:15:00,90.008,90.051,89.995,90.051,157000000.0
2009-06-15 15:20:00,90.06,90.076,89.967,89.985,163600000.0
2009-06-15 15:25:00,89.971,90.018,89.96,90.018,136600001.0
2009-06-15 15:30:00,90.022,90.038,89.856,89.884,155000000.0
2009-06-15 15:35:00,89.848,89.861,89.792,89.796,132800000.0
2009-06-15 15:40:00,89.801,89.858,89.77,89.836,187200000.0
2009-06-15 15:45:00,89.828,89.828,89.701,89.701,180400000.0
2009-06-15 15:50:00,89.702,89.741,89.651,89.718,112600000.0
2009-06-15 15:55:00,89.703,89.793,89.692,89.755,144200000.0
2009-06-15 16:00:00,89.736,89.779,89.718,89.737,166000000.0
2009-06-15 16:05:00,89.723,89.762,89.669,89.746,178800000.0
2009-06-15 16:10:00,89.758,89.821,89.751,89.778,136000000.0
2009-06-15 16:15:00,89.79,89.794,89.689,89.765,155400000.0
2009-06-15 16:20:00,89.753,89.835,89.731,89.819,178600000.0
2009-06-15 16:25:00,89.847,89.877,89.804,89.826,116800000.0
2009-06-15 16:30:00,89.815,89.815,89.692,89.748,134000000.0
2009-06-15 16:35:00,89.764,89.764,89.679,89.72,143800000.0
2009-06-15 16:40:00,89.739,89.775,89.728,89.749,138600000.0
2009-06-15 16:45:00,89.748,89.857,89.747,89.835,133600001.0
2009-06-15 16:50:00,89.829,89.893,89.797,89.885,157800000.0
2009-06-15 16:55:00,89.901,89.908,89.777,89.778,127000000.0
2009-06-15 17:00:00,89.735,89.765,89.612,89.612,127000001.0
2009-06-15 17:05:00,89.624,89.63,89.533,89.568,117000000.0
2009-06-15 17:10:00,89.566,89.566,89.504,89.504,146800000.0
2009-06-15 17:15:00,89.517,89.603,89.494,89.498,160800000.0
2009-06-15 17:20:00,89.499,89.577,89.452,89.577,135200000.0
2009-06-15 17:25:00,89.58,89.586,89.514,89.561,168800000.0
2009-06-15 17:30:00,89.543,89.59,89.516,89.516,140600000.0
2009-06-15 17:35:00,89.501,89.576,89.481,89.562,154000000.0
2009-06-15 17:40:00,89.564,89.623,89.55,89.557,204999999.0
2009-06-15 17:45:00,89.558,89.647,89.558,89.637,185000000.0
2009-06-15 17:50:00,89.658,89.667,89.508,89.563,152600000.0
2009-06-15 17:55:00,89.576,89.599,89.524,89.571,183200000.0
2009-06-15 18:00:00,89.556,89.645,89.556,89.622,195800000.0
2009-06-15 18:05:00,89.615,89.63,89.552,89.554,170600000.0
2009-06-15 18:10:00,89.553,89.594,89.532,89.567,146200000.0
2009-06-15 18:15:00,89.604,89.619,89.537,89.562,158000000.0
2009-06-15 18:20:00,89.558,89.629,89.531,89.539,146800000.0
2009-06-15 18:25:00,89.551,89.577,89.517,89.531,143000000.0
2009-06-15 18:30:00,89.522,89.593,89.513,89.564,160200000.0
2009-06-15 18:35:00,89.59,89.603,89.559,89.591,152600000.0
2009-06-15 18:40:00,89.579,89.591,89.526,89.565,142000000.0
2009-06-15 18:45:00,89.558,89.578,89.527,89.545,167000000.0
2009-06-15 18:50:00,89.551,89.588,89.53,89.588,157600000.0
2009-06-15 18:55:00,89.593,89.679,89.584,89.671,130000000.0
2009-06-15 19:00:00,89.648,89.679,89.562,89.588,180400000.0
2009-06-15 19:05:00,89.572,89.631,89.572,89.592,151800000.0
2009-06-15 19:10:00,89.607,89.629,89.592,89.598,175400000.0
2009-06-15 19:15:00,89.584,89.595,89.515,89.515,135000000.0
2009-06-15 19:20:00,89.519,89.53,89.501,89.519,133800000.0
2009-06-15 19:25:00,89.518,89.567,89.5,89.534,150600000.0
2009-06-15 19:30:00,89.525,89.543,89.456,89.48,171200000.0
2009-06-15 19:35:00,89.489,89.494,89.379,89.406,158600000.0
2009-06-15 19:40:00,89.413,89.448,89.392,89.433,177000000.0
2009-06-15 19:45:00,89.418,89.437,89.393,89.436,127400000.0
2009-06-15 19:50:00,89.428,89.454,89.414,89.421,137600001.0
2009-06-15 19:55:00,89.423,89.434,89.332,89.332,140200000.0
2009-06-15 20:00:00,89.355,89.395,89.313,89.379,129400000.0
2009-06-15 20:05:00,89.375,89.412,89.359,89.39,163000000.0
2009-06-15 20:10:00,89.377,89.392,89.35,89.365,148200000.0
2009-06-15 20:15:00,89.347,89.349,89.232,89.267,114200000.0
2009-06-15 20:20:00,89.274,89.38,89.274,89.367,172800000.0
2009-06-15 20:25:00,89.358,89.436,89.329,89.436,162800000.0
2009-06-15 20:30:00,89.414,89.424,89.365,89.414,161400000.0
2009-06-15 20:35:00,89.398,89.413,89.364,89.399,182599999.0
2009-06-15 20:40:00,89.391,89.415,89.316,89.333,146200000.0
2009-06-15 20:45:00,89.322,89.342,89.258,89.316,145200000.0
2009-06-15 20:50:00,89.294,89.331,89.274,89.298,186000000.0
2009-06-15 20:55:00,89.321,89.35,89.301,89.326,140000000.0
2009-06-15 21:00:00,89.326,89.367,89.306,89.365,177800000.0
2009-06-15 21:05:00,89.353,89.38,89.334,89.362,155200000.0
2009-06-15 21:10:00,89.37,89.411,89.367,89.367,156400000.0
2009-06-15 21:15:00,89.374,89.412,89.352,89.403,131200000.0
2009-06-15 21:20:00,89.393,89.456,89.389,89.43,133200000.0
2009-06-15 21:25:00,89.429,89.435,89.36,89.384,136800000.0
2009-06-15 21:30:00,89.393,89.447,89.352,89.434,131800000.0
2009-06-15 21:35:00,89.439,89.491,89.433,89.459,156200000.0
2009-06-15 21:40:00,89.47,89.478,89.418,89.42,114600000.0
2009-06-15 21:45:00,89.413,89.53,89.407,89.51,148800000.0
2009-06-15 21:50:00,89.511,89.515,89.46,89.506,129000000.0
2009-06-15 21:55:00,89.508,89.555,89.508,89.53,147000000.0
2009-06-15 22:00:00,89.563,89.582,89.54,89.563,112200000.0
2009-06-15 22:05:00,89.562,89.61,89.539,89.552,136400000.0
2009-06-15 22:10:00,89.553,89.582,89.539,89.542,123800000.0
2009-06-15 22:15:00,89.545,89.582,89.532,89.558,152800000.0
2009-06-15 22:20:00,89.55,89.574,89.54,89.55,152800000.0
2009-06-15 22:25:00,89.536,89.579,89.523,89.545,131400000.0
2009-06-15 22:30:00,89.558,89.568,89.531,89.553,154600000.0
2009-06-15 22:35:00,89.558,89.571,89.52,89.532,155400000.0
2009-06-15 22:40:00,89.55,89.563,89.532,89.548,110800000.0
2009-06-15 22:45:00,89.531,89.585,89.503,89.527,123800000.0
2009-06-15 22:50:00,89.547,89.581,89.528,89.559,162400000.0
2009-06-15 22:55:00,89.557,89.597,89.532,89.591,129200000.0
2009-06-15 23:00:00,89.6,89.6,89.534,89.534,128000000.0
2009-06-15 23:05:00,89.561,89.588,89.522,89.552,145600000.0
2009-06-15 23:10:00,89.565,89.603,89.535,89.549,131200000.0
2009-06-15 23:15:00,89.543,89.557,89.523,89.529,152400000.0
2009-06-15 23:20:00,89.529,89.538,89.499,89.528,116800000.0
2009-06-15 23:25:00,89.523,89.535,89.493,89.503,143800000.0
2009-06-15 23:30:00,89.511,89.538,89.511,89.53,88600000.0
2009-06-15 23:35:00,89.532,89.547,89.507,89.531,167000000.0
2009-06-15 23:40:00,89.527,89.552,89.521,89.544,129400000.0
2009-06-15 23:45:00,89.544,89.546,89.517,89.544,135800000.0
2009-06-15 23:50:00,89.548,89.581,89.53,89.556,157000000.0
2009-06-15 23:55:00,89.546,89.563,89.501,89.508,148200000.0
2009-06-16 00:00:00,89.512,89.535,89.5,89.518,145000000.0
2009-06-16 00:05:00,89.509,89.549,89.496,89.519,117000000.0
2009-06-16 00:10:00,89.525,89.527,89.475,89.49,117800000.0
2009-06-16 00:15:00,89.491,89.503,89.391,89.391,103200000.0
2009-06-16 00:20:00,89.398,89.433,89.36,89.428,146600000.0
2009-06-16 00:25:00,89.421,89.474,89.399,89.399,167000000.0
2009-06-16 00:30:00,89.392,89.461,89.375,89.425,117800000.0
2009-06-16 00:35:00,89.442,89.482,89.432,89.475,109400000.0
2009-06-16 00:40:00,89.456,89.478,89.413,89.426,121600000.0
2009-06-16 00:45:00,89.409,89.496,89.402,89.492,173800000.0
2009-06-16 00:50:00,89.48,89.505,89.467,89.504,119200000.0
2009-06-16 00:55:00,89.493,89.516,89.477,89.487,130800000.0
2009-06-16 01:00:00,89.502,89.506,89.442,89.464,171800000.0
2009-06-16 01:05:00,89.461,89.534,89.448,89.534,127800000.0
2009-06-16 01:10:00,89.53,89.532,89.501,89.528,152800000.0
2009-06-16 01:15:00,89.526,89.55,89.497,89.547,104400000.0
2009-06-16 01:20:00,89.526,89.583,89.526,89.555,149400000.0
2009-06-16 01:25:00,89.543,89.543,89.445,89.458,151800000.0
2009-06-16 01:30:00,89.436,89.446,89.392,89.438,153400000.0
2009-06-16 01:35:00,89.44,89.465,89.421,89.444,128000000.0
2009-06-16 01:40:00,89.452,89.452,89.354,89.369,150600000.0
2009-06-16 01:45:00,89.37,89.377,89.243,89.275,165200000.0
2009-06-16 01:50:00,89.263,89.277,89.165,89.197,139200000.0
2009-06-16 01:55:00,89.207,89.262,89.203,89.262,145200000.0
2009-06-16 02:00:00,89.28,89.294,89.224,89.229,128800000.0
2009-06-16 02:05:00,89.24,89.27,89.199,89.253,140800000.0
2009-06-16 02:10:00,89.259,89.271,89.213,89.247,148200000.0
2009-06-16 02:15:00,89.246,89.259,89.203,89.216,125200000.0
2009-06-16 02:20:00,89.231,89.251,89.2,89.217,147200000.0
2009-06-16 02:25:00,89.211,89.232,89.12,89.127,137400000.0
2009-06-16 02:30:00,89.138,89.21,89.119,89.154,177400000.0
2009-06-16 02:35:00,89.168,89.204,89.054,89.075,156800001.0
2009-06-16 02:40:00,89.054,89.054,88.913,88.933,158200000.0
2009-06-16 02:45:00,88.949,88.988,88.903,88.903,177000000.0
2009-06-16 02:50:00,88.9,88.994,88.9,88.994,140400000.0
2009-06-16 02:55:00,89.005,89.013,88.899,88.925,196200000.0
2009-06-16 03:00:00,88.882,88.912,88.723,88.724,148600000.0
2009-06-16 03:05:00,88.7,88.7,88.569,88.572,135200000.0
2009-06-16 03:10:00,88.555,88.587,88.437,88.49,222600001.0
2009-06-16 03:15:00,88.505,88.586,88.475,88.576,193600000.0
2009-06-16 03:20:00,88.574,88.574,88.516,88.521,154200000.0
2009-06-16 03:25:00,88.546,88.615,88.507,88.535,163400000.0
2009-06-16 03:30:00,88.564,88.621,88.551,88.596,151800000.0
2009-06-16 03:35:00,88.601,88.634,88.516,88.548,179800000.0
2009-06-16 03:40:00,88.544,88.544,88.46,88.513,198800000.0
2009-06-16 03:45:00,88.52,88.705,88.513,88.683,157800000.0
2009-06-16 03:50:00,88.707,88.741,88.67,88.725,205000000.0
2009-06-16 03:55:00,88.726,88.899,88.707,88.833,148400000.0
2009-06-16 04:00:00,88.84,88.874,88.728,88.782,157400000.0
2009-06-16 04:05:00,88.77,88.865,88.764,88.862,158000000.0
2009-06-16 04:10:00,88.88,88.884,88.799,88.816,134400000.0
2009-06-16 04:15:00,88.81,88.876,88.803,88.873,152400000.0
2009-06-16 04:20:00,88.9,88.907,88.742,88.751,211200000.0
2009-06-16 04:25:00,88.751,88.772,88.734,88.746,147600000.0
2009-06-16 04:30:00,88.753,88.887,88.749,88.857,136600000.0
2009-06-16 04:35:00,88.86,88.866,88.764,88.801,111600000.0
2009-06-16 04:40:00,88.782,88.782,88.732,88.768,109200000.0
2009-06-16 04:45:00,88.777,88.871,88.768,88.847,152000000.0
2009-06-16 04:50:00,88.849,88.851,88.776,88.795,218800000.0
2009-06-16 04:55:00,88.767,88.795,88.686,88.686,135000000.0
2009-06-16 05:00:00,88.677,88.701,88.635,88.66,637400000.0
2009-06-16 05:05:00,88.652,88.674,88.583,88.606,521200000.0
2009-06-16 05:10:00,88.605,88.649,88.57,88.607,568600000.0
2009-06-16 05:15:00,88.596,88.601,88.518,88.584,345200000.0
2009-06-16 05:20:00,88.569,88.619,88.518,88.532,378600000.0
2009-06-16 05:25:00,88.547,88.563,88.519,88.56,479200000.0
2009-06-16 05:30:00,88.55,88.567,88.504,88.504,247200000.0
2009-06-16 05:35:00,88.504,88.51,88.436,88.51,330800000.0
2009-06-16 05:40:00,88.503,88.518,88.451,88.462,521000000.0
2009-06-16 05:45:00,88.449,88.518,88.444,88.492,331200000.0
2009-06-16 05:50:00,88.481,88.492,88.394,88.394,272200000.0
2009-06-16 05:55:00,88.405,88.531,88.4,88.502,374800000.0
2009-06-16 06:00:00,88.51,88.676,88.51,88.635,313600000.0
2009-06-16 06:05:00,88.615,88.642,88.539,88.59,495800000.0
2009-06-16 06:10:00,88.577,88.584,88.476,88.505,465200000.0
2009-06-16 06:15:00,88.51,88.531,88.444,88.482,614800000.0
2009-06-16 06:20:00,88.473,88.49,88.414,88.455,521600000.0
2009-06-16 06:25:00,88.468,88.528,88.441,88.506,562600000.0
2009-06-16 06:30:00,88.5,88.5,88.43,88.461,585200000.0
2009-06-16 06:35:00,88.455,88.557,88.453,88.502,316800000.0
2009-06-16 06:40:00,88.51,88.588,88.483,88.562,437800000.0
2009-06-16 06:45:00,88.564,88.641,88.547,88.635,392600000.0
2009-06-16 06:50:00,88.639,88.702,88.585,88.61,307000000.0
2009-06-16 06:55:00,88.603,88.657,88.573,88.64,798200000.0
2009-06-16 07:00:00,88.629,88.637,88.572,88.612,1778999999.0
2009-06-16 07:05:00,88.603,88.606,88.55,88.564,860799999.0
2009-06-16 07:10:00,88.566,88.587,88.518,88.566,954800001.0
2009-06-16 07:15:00,88.56,88.585,88.512,88.575,623400000.0
2009-06-16 07:20:00,88.565,88.682,88.542,88.601,681000000.0
2009-06-16 07:25:00,88.597,88.608,88.478,88.564,947000000.0
2009-06-16 07:30:00,88.571,88.63,88.526,88.592,1210200001.0
2009-06-16 07:35:00,88.597,88.607,88.445,88.461,755800000.0
2009-06-16 07:40:00,88.456,88.543,88.209,88.27,851400000.0
2009-06-16 07:45:00,88.275,88.343,88.257,88.325,982600000.0
2009-06-16 07:50:00,88.336,88.346,88.182,88.193,672000000.0
2009-06-16 07:55:00,88.163,88.364,88.089,88.279,668600000.0
2009-06-16 08:00:00,88.278,88.294,88.191,88.241,1038000000.0
2009-06-16 08:05:00,88.247,88.379,88.239,88.31,505800001.0
2009-06-16 08:10:00,88.292,88.311,88.193,88.276,833200000.0
2009-06-16 08:15:00,88.279,88.372,88.257,88.358,752000000.0
2009-06-16 08:20:00,88.358,88.398,88.322,88.363,1206000000.0
2009-06-16 08:25:00,88.34,88.378,88.301,88.366,994800000.0
2009-06-16 08:30:00,88.364,88.537,88.364,88.475,1097400000.0
2009-06-16 08:35:00,88.463,88.482,88.341,88.341,832800000.0
2009-06-16 08:40:00,88.344,88.42,88.327,88.378,901400000.0
2009-06-16 08:45:00,88.385,88.492,88.367,88.484,1090600001.0
2009-06-16 08:50:00,88.475,88.548,88.425,88.518,861200000.0
2009-06-16 08:55:00,88.52,88.566,88.472,88.507,1528200000.0
2009-06-16 09:00:00,88.497,88.634,88.468,88.625,1106000000.0
2009-06-16 09:05:00,88.625,88.627,88.548,88.569,642400000.0
2009-06-16 09:10:00,88.575,88.624,88.552,88.601,640200000.0
2009-06-16 09:15:00,88.609,88.654,88.603,88.653,854800000.0
2009-06-16 09:20:00,88.659,88.704,88.648,88.685,1360800000.0
2009-06-16 09:25:00,88.678,88.691,88.608,88.652,1360200001.0
2009-06-16 09:30:00,88.628,88.776,88.628,88.776,997000000.0
2009-06-16 09:35:00,88.77,88.796,88.69,88.697,916400000.0
2009-06-16 09:40:00,88.718,88.839,88.708,88.814,951800001.0
2009-06-16 09:45:00,88.831,88.908,88.801,88.821,1641400001.0
2009-06-16 09:50:00,88.834,88.842,88.768,88.784,1558000000.0
2009-06-16 09:55:00,88.785,88.81,88.751,88.765,1643400000.0
2009-06-16 10:00:00,88.785,88.813,88.659,88.672,1700600000.0
2009-06-16 10:05:00,88.681,88.692,88.601,88.603,1461800001.0
2009-06-16 10:10:00,88.594,88.605,88.5,88.58,1511200003.0
2009-06-16 10:15:00,88.586,88.659,88.571,88.635,1168800000.0
2009-06-16 10:20:00,88.641,88.641,88.554,88.59,1650200000.0
2009-06-16 10:25:00,88.588,88.668,88.576,88.65,1313000000.0
2009-06-16 10:30:00,88.662,88.839,88.647,88.778,1660200000.0
2009-06-16 10:35:00,88.768,88.783,88.701,88.701,1714200000.0
2009-06-16 10:40:00,88.72,88.813,88.719,88.76,1558400000.0
2009-06-16 10:45:00,88.756,88.813,88.745,88.773,1287600000.0
2009-06-16 10:50:00,88.777,88.792,88.73,88.783,1538200000.0
2009-06-16 10:55:00,88.791,88.917,88.743,88.907,1834200000.0
2009-06-16 11:00:00,88.921,89.212,88.918,89.212,1733400000.0
2009-06-16 11:05:00,89.208,89.394,89.199,89.279,1335400000.0
2009-06-16 11:10:00,89.281,89.352,89.252,89.286,1153000000.0
2009-06-16 11:15:00,89.281,89.337,89.217,89.289,1473600001.0
2009-06-16 11:20:00,89.286,89.302,89.171,89.205,1252200000.0
2009-06-16 11:25:00,89.207,89.267,89.163,89.168,1273400000.0
2009-06-16 11:30:00,89.167,89.189,89.071,89.128,1332400000.0
2009-06-16 11:35:00,89.138,89.285,89.138,89.225,1818000000.0
2009-06-16 11:40:00,89.212,89.317,89.19,89.287,1753799998.0
2009-06-16 11:45:00,89.294,89.347,89.263,89.283,1580200000.0
2009-06-16 11:50:00,89.253,89.28,89.195,89.215,1442800001.0
2009-06-16 11:55:00,89.193,89.211,89.11,89.13,135400000.0
2009-06-16 12:00:00,89.145,89.18,89.098,89.163,135000000.0
2009-06-16 12:05:00,89.141,89.16,89.062,89.065,147200000.0
2009-06-16 12:10:00,89.05,89.077,89.003,89.014,143600000.0
2009-06-16 12:15:00,89.022,89.026,88.961,88.989,190400000.0
2009-06-16 12:20:00,88.989,89.044,88.978,89.023,132400000.0
2009-06-16 12:25:00,89.02,89.093,89.019,89.087,160200000.0
2009-06-16 12:30:00,89.073,89.152,89.073,89.152,138400000.0
2009-06-16 12:35:00,89.155,89.155,89.055,89.069,121800000.0
2009-06-16 12:40:00,89.066,89.118,89.066,89.094,172400000.0
2009-06-16 12:45:00,89.09,89.107,89.063,89.063,132200000.0
2009-06-16 12:50:00,89.06,89.065,88.961,88.973,149800000.0
2009-06-16 12:55:00,88.975,89.048,88.955,89.031,145200000.0
2009-06-16 13:00:00,89.031,89.129,89.027,89.108,167000001.0
2009-06-16 13:05:00,89.121,89.257,89.113,89.238,158200000.0
2009-06-16 13:10:00,89.245,89.367,89.238,89.344,170200001.0
2009-06-16 13:15:00,89.348,89.356,89.252,89.281,166800000.0
2009-06-16 13:20:00,89.282,89.34,89.23,89.29,145000000.0
2009-06-16 13:25:00,89.288,89.382,89.278,89.35,149400000.0
2009-06-16 13:30:00,89.35,89.398,89.337,89.375,176200000.0
2009-06-16 13:35:00,89.396,89.4,89.343,89.4,167800000.0
2009-06-16 13:40:00,89.4,89.472,89.39,89.455,182400001.0
2009-06-16 13:45:00,89.443,89.516,89.439,89.493,149800000.0
2009-06-16 13:50:00,89.493,89.516,89.466,89.481,157200000.0
2009-06-16 13:55:00,89.473,89.482,89.424,89.468,176600000.0
2009-06-16 14:00:00,89.48,89.508,89.451,89.463,117600000.0
2009-06-16 14:05:00,89.448,89.457,89.352,89.37,161800000.0
2009-06-16 14:10:00,89.4,89.446,89.378,89.386,154000000.0
2009-06-16 14:15:00,89.385,89.481,89.373,89.472,152600001.0
2009-06-16 14:20:00,89.475,89.541,89.462,89.494,122000000.0
2009-06-16 14:25:00,89.508,89.508,89.426,89.459,122800000.0
2009-06-16 14:30:00,89.532,89.701,89.525,89.633,134800000.0
2009-06-16 14:35:00,89.637,89.658,89.565,89.59,134000000.0
2009-06-16 14:40:00,89.609,89.631,89.505,89.524,136200000.0
2009-06-16 14:45:00,89.537,89.537,89.465,89.514,190400000.0
2009-06-16 14:50:00,89.499,89.512,89.431,89.482,157600000.0
2009-06-16 14:55:00,89.459,89.498,89.426,89.48,208200000.0
2009-06-16 15:00:00,89.475,89.519,89.453,89.48,183400000.0
2009-06-16 15:05:00,89.49,89.524,89.468,89.496,181600000.0
2009-06-16 15:10:00,89.471,89.526,89.466,89.508,167400000.0
2009-06-16 15:15:00,89.527,89.53,89.306,89.32,149400000.0
2009-06-16 15:20:00,89.319,89.32,89.11,89.11,169200000.0
2009-06-16 15:25:00,89.125,89.161,89.079,89.133,145800000.0
2009-06-16 15:30:00,89.126,89.159,89.035,89.051,162200000.0
2009-06-16 15:35:00,89.073,89.119,89.017,89.028,140400000.0
2009-06-16 15:40:00,89.037,89.097,89.016,89.067,197400000.0
2009-06-16 15:45:00,89.066,89.092,89.02,89.087,179600000.0
2009-06-16 15:50:00,89.085,89.119,89.031,89.075,143600000.0
2009-06-16 15:55:00,89.08,89.08,88.987,89.023,163800000.0
2009-06-16 16:00:00,89.042,89.091,88.99,89.079,163000000.0
2009-06-16 16:05:00,89.073,89.115,89.018,89.019,168400000.0
2009-06-16 16:10:00,89.039,89.078,89.011,89.042,164000000.0
2009-06-16 16:15:00,89.051,89.074,88.967,88.985,164800000.0
2009-06-16 16:20:00,88.971,89.017,88.939,89.014,150000000.0
2009-06-16 16:25:00,89.02,89.032,88.92,88.946,125600000.0
2009-06-16 16:30:00,88.921,88.96,88.907,88.928,150600000.0
2009-06-16 16:35:00,88.93,88.965,88.884,88.96,137800000.0
2009-06-16 16:40:00,88.99,89.054,88.978,89.054,173400000.0
2009-06-16 16:45:00,89.041,89.059,89.003,89.017,128800000.0
2009-06-16 16:50:00,88.996,89.045,88.983,89.026,186400000.0
2009-06-16 16:55:00,89.006,89.084,89.002,89.059,145200000.0
2009-06-16 17:00:00,89.068,89.159,89.063,89.154,152400000.0
2009-06-16 17:05:00,89.15,89.184,89.149,89.155,142000000.0
2009-06-16 17:10:00,89.162,89.188,89.139,89.182,205400000.0
2009-06-16 17:15:00,89.179,89.193,89.083,89.083,108200000.0
2009-06-16 17:20:00,89.08,89.08,88.967,88.985,148600000.0
2009-06-16 17:25:00,88.99,89.0,88.794,88.859,103200000.0
2009-06-16 17:30:00,88.877,88.893,88.825,88.829,184200000.0
2009-06-16 17:35:00,88.841,88.93,88.832,88.921,137400000.0
2009-06-16 17:40:00,88.911,88.927,88.81,88.81,181000000.0
2009-06-16 17:45:00,88.805,88.821,88.7,88.7,160200000.0
2009-06-16 17:50:00,88.671,88.7,88.636,88.664,140600000.0
2009-06-16 17:55:00,88.665,88.699,88.64,88.664,146000000.0
2009-06-16 18:00:00,88.652,88.726,88.645,88.704,142000000.0
2009-06-16 18:05:00,88.714,88.769,88.702,88.746,136600000.0
2009-06-16 18:10:00,88.746,88.874,88.734,88.861,128600000.0
2009-06-16 18:15:00,88.861,88.871,88.787,88.801,157600000.0
2009-06-16 18:20:00,88.788,88.795,88.721,88.77,121000000.0
2009-06-16 18:25:00,88.749,88.797,88.716,88.751,178600000.0
2009-06-16 18:30:00,88.739,88.75,88.642,88.656,189800000.0
2009-06-16 18:35:00,88.655,88.668,88.593,88.606,160800000.0
2009-06-16 18:40:00,88.619,88.625,88.59,88.598,164800000.0
2009-06-16 18:45:00,88.583,88.583,88.47,88.509,137600000.0
2009-06-16 18:50:00,88.512,88.566,88.495,88.539,128600000.0
2009-06-16 18:55:00,88.556,88.587,88.54,88.574,156400000.0
2009-06-16 19:00:00,88.571,88.599,88.534,88.595,139400000.0
2009-06-16 19:05:00,88.613,88.641,88.555,88.579,141400000.0
2009-06-16 19:10:00,88.59,88.638,88.53,88.624,138200000.0
2009-06-16 19:15:00,88.618,88.643,88.557,88.562,142800000.0
2009-06-16 19:20:00,88.56,88.588,88.468,88.497,158200000.0
2009-06-16 19:25:00,88.484,88.595,88.464,88.59,162000000.0
2009-06-16 19:30:00,88.558,88.6,88.53,88.6,151800000.0
2009-06-16 19:35:00,88.596,88.602,88.529,88.598,132600000.0
2009-06-16 19:40:00,88.594,88.603,88.529,88.592,157600000.0
2009-06-16 19:45:00,88.59,88.61,88.565,88.567,194400000.0
2009-06-16 19:50:00,88.562,88.574,88.484,88.484,158000000.0
2009-06-16 19:55:00,88.49,88.547,88.453,88.53,120200000.0
2009-06-16 20:00:00,88.525,88.525,88.45,88.467,146600000.0
2009-06-16 20:05:00,88.471,88.553,88.449,88.553,149000000.0
2009-06-16 20:10:00,88.532,88.532,88.459,88.516,141200000.0
2009-06-16 20:15:00,88.506,88.515,88.454,88.469,152200000.0
2009-06-16 20:20:00,88.47,88.519,88.463,88.48,182400000.0
2009-06-16 20:25:00,88.471,88.487,88.426,88.444,150400000.0
2009-06-16 20:30:00,88.439,88.536,88.423,88.524,139200000.0
2009-06-16 20:35:00,88.535,88.586,88.504,88.583,166600000.0
2009-06-16 20:40:00,88.58,88.58,88.526,88.537,139200000.0
2009-06-16 20:45:00,88.538,88.607,88.529,88.59,127600000.0
2009-06-16 20:50:00,88.598,88.653,88.594,88.653,154000001.0
2009-06-16 20:55:00,88.653,88.766,88.64,88.684,130800000.0
2009-06-16 21:00:00,88.666,88.679,88.641,88.667,144000000.0
2009-06-16 21:05:00,88.667,88.683,88.617,88.633,166800000.0
2009-06-16 21:10:00,88.65,88.657,88.576,88.619,167000000.0
2009-06-16 21:15:00,88.613,88.743,88.584,88.743,127000000.0
2009-06-16 21:20:00,88.752,88.752,88.692,88.7,147400000.0
2009-06-16 21:25:00,88.697,88.702,88.614,88.641,175600000.0
2009-06-16 21:30:00,88.633,88.693,88.628,88.673,150800000.0
2009-06-16 21:35:00,88.677,88.763,88.673,88.721,133800001.0
2009-06-16 21:40:00,88.717,88.77,88.699,88.711,163600000.0
2009-06-16 21:45:00,88.72,88.743,88.672,88.672,131000000.0
2009-06-16 21:50:00,88.671,88.682,88.612,88.627,151000000.0
2009-06-16 21:55:00,88.629,88.633,88.549,88.549,170200000.0
2009-06-16 22:00:00,88.539,88.551,88.483,88.507,155800000.0
2009-06-16 22:05:00,88.488,88.541,88.479,88.528,108600000.0
2009-06-16 22:10:00,88.526,88.573,88.52,88.549,142200000.0
2009-06-16 22:15:00,88.548,88.583,88.522,88.575,135600000.0
2009-06-16 22:20:00,88.588,88.61,88.539,88.545,173200000.0
2009-06-16 22:25:00,88.542,88.574,88.541,88.561,139800000.0
2009-06-16 22:30:00,88.551,88.572,88.543,88.558,135000000.0
2009-06-16 22:35:00,88.551,88.574,88.544,88.56,119400000.0
2009-06-16 22:40:00,88.555,88.612,88.554,88.592,124200000.0
2009-06-16 22:45:00,88.601,88.601,88.538,88.54,106400000.0
2009-06-16 22:50:00,88.538,88.574,88.516,88.548,146000000.0
2009-06-16 22:55:00,88.558,88.576,88.5,88.513,135600001.0
2009-06-16 23:00:00,88.53,88.53,88.484,88.493,171000000.0
2009-06-16 23:05:00,88.49,88.527,88.481,88.527,116800000.0
2009-06-16 23:10:00,88.517,88.541,88.483,88.539,131200000.0
2009-06-16 23:15:00,88.518,88.518,88.448,88.463,134400000.0
2009-06-16 23:20:00,88.493,88.523,88.461,88.5,139800000.0
2009-06-16 23:25:00,88.49,88.498,88.448,88.457,171200000.0
2009-06-16 23:30:00,88.455,88.498,88.451,88.49,126400000.0
2009-06-16 23:35:00,88.495,88.495,88.456,88.473,176600000.0
2009-06-16 23:40:00,88.466,88.516,88.461,88.49,202400001.0
2009-06-16 23:45:00,88.502,88.512,88.476,88.512,157000000.0
2009-06-16 23:50:00,88.492,88.51,88.454,88.491,141800001.0
2009-06-16 23:55:00,88.484,88.516,88.471,88.51,113399999.0
2009-06-17 00:00:00,88.52,88.523,88.475,88.48,151400000.0
2009-06-17 00:05:00,88.487,88.487,88.438,88.467,123400000.0
2009-06-17 00:10:00,88.448,88.464,88.425,88.46,121800000.0
2009-06-17 00:15:00,88.465,88.47,88.427,88.461,153800000.0
2009-06-17 00:20:00,88.444,88.471,88.426,88.463,152400000.0
2009-06-17 00:25:00,88.465,88.535,88.435,88.535,124200000.0
2009-06-17 00:30:00,88.501,88.546,88.489,88.516,175200000.0
2009-06-17 00:35:00,88.524,88.573,88.518,88.548,111200000.0
2009-06-17 00:40:00,88.551,88.579,88.522,88.533,160200000.0
2009-06-17 00:45:00,88.542,88.564,88.508,88.547,126600000.0
2009-06-17 00:50:00,88.548,88.609,88.546,88.595,113200000.0
2009-06-17 00:55:00,88.59,88.606,88.562,88.583,133000000.0
2009-06-17 01:00:00,88.561,88.604,88.561,88.577,145200000.0
2009-06-17 01:05:00,88.574,88.579,88.471,88.492,108800000.0
2009-06-17 01:10:00,88.472,88.49,88.394,88.405,154800000.0
2009-06-17 01:15:00,88.402,88.415,88.32,88.339,138400000.0
2009-06-17 01:20:00,88.32,88.334,88.252,88.29,209200000.0
2009-06-17 01:25:00,88.289,88.297,88.206,88.281,170200000.0
2009-06-17 01:30:00,88.296,88.308,88.139,88.139,167000000.0
2009-06-17 01:35:00,88.138,88.205,88.133,88.196,173799999.0
2009-06-17 01:40:00,88.219,88.235,88.134,88.183,159800001.0
2009-06-17 01:45:00,88.189,88.249,88.174,88.213,166000000.0
2009-06-17 01:50:00,88.21,88.211,88.037,88.107,133600000.0
2009-06-17 01:55:00,88.065,88.089,88.017,88.047,175400000.0
2009-06-17 02:00:00,88.044,88.233,88.038,88.223,142000000.0
2009-06-17 02:05:00,88.265,88.434,88.241,88.378,129000000.0
2009-06-17 02:10:00,88.382,88.511,88.347,88.493,186400000.0
2009-06-17 02:15:00,88.483,88.504,88.393,88.429,154000000.0
2009-06-17 02:20:00,88.427,88.503,88.413,88.503,154400000.0
2009-06-17 02:25:00,88.505,88.526,88.451,88.489,144800001.0
2009-06-17 02:30:00,88.513,88.66,88.511,88.654,171000000.0
2009-06-17 02:35:00,88.645,88.758,88.619,88.695,145600000.0
2009-06-17 02:40:00,88.7,88.701,88.623,88.629,150200001.0
2009-06-17 02:45:00,88.625,88.634,88.541,88.609,160000000.0
2009-06-17 02:50:00,88.583,88.685,88.55,88.608,119200000.0
2009-06-17 02:55:00,88.588,88.607,88.537,88.548,163400000.0
2009-06-17 03:00:00,88.54,88.54,88.454,88.475,155400000.0
2009-06-17 03:05:00,88.469,88.543,88.446,88.506,149600000.0
2009-06-17 03:10:00,88.482,88.482,88.386,88.441,129400000.0
2009-06-17 03:15:00,88.432,88.482,88.371,88.439,125600000.0
2009-06-17 03:20:00,88.454,88.491,88.433,88.464,141400000.0
2009-06-17 03:25:00,88.466,88.483,88.416,88.424,173400000.0
2009-06-17 03:30:00,88.42,88.483,88.405,88.453,149000000.0
2009-06-17 03:35:00,88.466,88.503,88.452,88.472,155200000.0
2009-06-17 03:40:00,88.463,88.501,88.453,88.467,162000000.0
2009-06-17 03:45:00,88.457,88.467,88.409,88.442,110800000.0
2009-06-17 03:50:00,88.433,88.59,88.432,88.59,144800000.0
2009-06-17 03:55:00,88.588,88.635,88.583,88.6,169200000.0
2009-06-17 04:00:00,88.591,88.711,88.587,88.674,131600000.0
2009-06-17 04:05:00,88.649,88.659,88.591,88.608,137800000.0
2009-06-17 04:10:00,88.607,88.607,88.498,88.502,143000000.0
2009-06-17 04:15:00,88.506,88.593,88.502,88.587,154600000.0
2009-06-17 04:20:00,88.591,88.642,88.587,88.609,145000000.0
2009-06-17 04:25:00,88.603,88.675,88.603,88.648,171000000.0
2009-06-17 04:30:00,88.632,88.655,88.579,88.592,152000000.0
2009-06-17 04:35:00,88.595,88.648,88.574,88.648,155800000.0
2009-06-17 04:40:00,88.64,88.641,88.584,88.607,115400000.0
2009-06-17 04:45:00,88.586,88.627,88.578,88.618,127600000.0
2009-06-17 04:50:00,88.619,88.64,88.587,88.591,124200000.0
2009-06-17 04:55:00,88.579,88.612,88.57,88.593,135200000.0
2009-06-17 05:00:00,88.586,88.604,88.54,88.548,602800000.0
2009-06-17 05:05:00,88.55,88.582,88.528,88.554,418200000.0
2009-06-17 05:10:00,88.558,88.622,88.534,88.536,513000000.0
2009-06-17 05:15:00,88.556,88.602,88.534,88.579,305400000.0
2009-06-17 05:20:00,88.571,88.585,88.538,88.554,364400000.0
2009-06-17 05:25:00,88.555,88.614,88.54,88.575,485200000.0
2009-06-17 05:30:00,88.575,88.587,88.52,88.56,280000000.0
2009-06-17 05:35:00,88.555,88.629,88.527,88.617,273000000.0
2009-06-17 05:40:00,88.607,88.749,88.6,88.737,502600000.0
2009-06-17 05:45:00,88.73,88.839,88.722,88.827,353200000.0
2009-06-17 05:50:00,88.822,88.99,88.8,88.932,305000000.0
2009-06-17 05:55:00,88.935,88.974,88.874,88.903,380800000.0
2009-06-17 06:00:00,88.901,88.961,88.887,88.937,320400000.0
2009-06-17 06:05:00,88.944,89.027,88.905,89.019,449400000.0
2009-06-17 06:10:00,89.018,89.03,88.971,88.992,498200000.0
2009-06-17 06:15:00,89.004,89.025,88.913,88.937,630800000.0
2009-06-17 06:20:00,88.91,88.944,88.883,88.917,551200000.0
2009-06-17 06:25:00,88.919,88.957,88.89,88.936,599000000.0
2009-06-17 06:30:00,88.948,88.986,88.92,88.949,586600000.0
2009-06-17 06:35:00,88.958,88.983,88.929,88.945,295000000.0
2009-06-17 06:40:00,88.955,88.958,88.869,88.902,411400000.0
2009-06-17 06:45:00,88.898,88.955,88.897,88.932,456400000.0
2009-06-17 06:50:00,88.94,88.958,88.882,88.903,294400000.0
2009-06-17 06:55:00,88.902,88.931,88.879,88.889,791800000.0
2009-06-17 07:00:00,88.892,88.895,88.732,88.771,1678800000.0
2009-06-17 07:05:00,88.765,88.818,88.738,88.794,844200000.0
2009-06-17 07:10:00,88.8,88.949,88.784,88.944,1014200000.0
2009-06-17 07:15:00,88.95,88.95,88.839,88.877,608800000.0
2009-06-17 07:20:00,88.857,88.889,88.825,88.885,721000000.0
2009-06-17 07:25:00,88.884,88.99,88.881,88.977,896200000.0
2009-06-17 07:30:00,88.988,89.038,88.969,89.017,1075800000.0
2009-06-17 07:35:00,89.005,89.024,88.936,88.962,750000000.0
2009-06-17 07:40:00,88.98,89.032,88.961,89.015,841599999.0
2009-06-17 07:45:00,89.01,89.027,88.949,88.96,994600000.0
2009-06-17 07:50:00,88.973,88.994,88.947,88.987,756200000.0
2009-06-17 07:55:00,88.991,88.998,88.887,88.905,701000001.0
2009-06-17 08:00:00,88.897,88.934,88.862,88.92,928200000.0
2009-06-17 08:05:00,88.925,88.953,88.906,88.911,442200000.0
2009-06-17 08:10:00,88.901,89.104,88.88,89.071,834800000.0
2009-06-17 08:15:00,89.061,89.171,89.045,89.13,821000000.0
2009-06-17 08:20:00,89.133,89.227,89.118,89.175,1203000000.0
2009-06-17 08:25:00,89.168,89.232,89.133,89.222,1013000000.0
2009-06-17 08:30:00,89.231,89.245,89.08,89.137,1008600000.0
2009-06-17 08:35:00,89.163,89.211,89.111,89.173,1038600001.0
2009-06-17 08:40:00,89.171,89.222,89.111,89.115,886600000.0
2009-06-17 08:45:00,89.127,89.132,89.025,89.122,1083000000.0
2009-06-17 08:50:00,89.108,89.222,89.091,89.199,879200000.0
2009-06-17 08:55:00,89.214,89.217,89.109,89.13,1463200000.0
2009-06-17 09:00:00,89.115,89.173,89.086,89.105,1183800001.0
2009-06-17 09:05:00,89.104,89.112,89.012,89.03,703600000.0
2009-06-17 09:10:00,89.044,89.104,88.94,88.96,699600001.0
2009-06-17 09:15:00,88.962,88.982,88.89,88.93,872400000.0
2009-06-17 09:20:00,88.932,88.979,88.771,88.772,1284799999.0
2009-06-17 09:25:00,88.762,88.864,88.74,88.836,1258800000.0
2009-06-17 09:30:00,88.838,88.859,88.776,88.804,1127600000.0
2009-06-17 09:35:00,88.803,88.85,88.737,88.846,858000000.0
2009-06-17 09:40:00,88.848,88.905,88.819,88.835,976400000.0
2009-06-17 09:45:00,88.845,88.972,88.837,88.885,1687400001.0
2009-06-17 09:50:00,88.89,88.894,88.82,88.841,1700800000.0
2009-06-17 09:55:00,88.838,88.862,88.774,88.803,1731000000.0
2009-06-17 10:00:00,88.788,88.797,88.645,88.649,1741600000.0
2009-06-17 10:05:00,88.639,88.639,88.51,88.532,1359200000.0
2009-06-17 10:10:00,88.53,88.637,88.501,88.619,1555600000.0
2009-06-17 10:15:00,88.618,88.651,88.545,88.615,1228200000.0
2009-06-17 10:20:00,88.602,88.62,88.473,88.502,1758800001.0
2009-06-17 10:25:00,88.498,88.537,88.485,88.502,1222000000.0
2009-06-17 10:30:00,88.526,88.634,88.504,88.512,1473600000.0
2009-06-17 10:35:00,88.503,88.573,88.459,88.474,1698000001.0
2009-06-17 10:40:00,88.463,88.517,88.44,88.48,1602600001.0
2009-06-17 10:45:00,88.483,88.511,88.434,88.465,1332400000.0
2009-06-17 10:50:00,88.463,88.53,88.455,88.515,1499000001.0
2009-06-17 10:55:00,88.514,88.535,88.458,88.473,1722600000.0
2009-06-17 11:00:00,88.467,88.495,88.373,88.388,1686599999.0
2009-06-17 11:05:00,88.392,88.403,88.323,88.361,1289000000.0
2009-06-17 11:10:00,88.354,88.371,88.294,88.343,1142600000.0
2009-06-17 11:15:00,88.363,88.421,88.345,88.413,1425800000.0
2009-06-17 11:20:00,88.407,88.423,88.349,88.363,1219200000.0
2009-06-17 11:25:00,88.373,88.373,88.263,88.352,1285600000.0
2009-06-17 11:30:00,88.351,88.399,88.327,88.335,1329800000.0
2009-06-17 11:35:00,88.331,88.379,88.278,88.295,1873200000.0
2009-06-17 11:40:00,88.292,88.369,88.238,88.347,1617400000.0
2009-06-17 11:45:00,88.339,88.377,88.325,88.332,1497799999.0
2009-06-17 11:50:00,88.334,88.408,88.312,88.408,1348200002.0
2009-06-17 11:55:00,88.398,88.483,88.39,88.468,161200000.0
2009-06-17 12:00:00,88.457,88.462,88.35,88.366,146000000.0
2009-06-17 12:05:00,88.371,88.407,88.348,88.389,153600000.0
2009-06-17 12:10:00,88.376,88.418,88.366,88.396,162000000.0
2009-06-17 12:15:00,88.398,88.461,88.398,88.429,144800000.0
2009-06-17 12:20:00,88.443,88.562,88.429,88.518,166600000.0
2009-06-17 12:25:00,88.508,88.541,88.494,88.512,129800000.0
2009-06-17 12:30:00,88.523,88.531,88.448,88.474,142400000.0
2009-06-17 12:35:00,88.466,88.466,88.417,88.46,132200000.0
2009-06-17 12:40:00,88.457,88.543,88.425,88.522,152800000.0
2009-06-17 12:45:00,88.54,88.571,88.474,88.497,144600000.0
2009-06-17 12:50:00,88.504,88.506,88.402,88.425,147200000.0
2009-06-17 12:55:00,88.42,88.439,88.345,88.345,140600000.0
2009-06-17 13:00:00,88.345,88.359,88.305,88.319,146400000.0
2009-06-17 13:05:00,88.332,88.422,88.327,88.403,117400000.0
2009-06-17 13:10:00,88.409,88.473,88.393,88.473,128600000.0
2009-06-17 13:15:00,88.484,88.527,88.428,88.525,119000000.0
2009-06-17 13:20:00,88.52,88.571,88.482,88.567,152000000.0
2009-06-17 13:25:00,88.551,88.579,88.515,88.548,175600000.0
2009-06-17 13:30:00,88.527,88.575,88.506,88.527,153599999.0
2009-06-17 13:35:00,88.537,88.537,88.449,88.461,185600000.0
2009-06-17 13:40:00,88.473,88.473,88.404,88.421,153600000.0
2009-06-17 13:45:00,88.409,88.462,88.372,88.381,152200000.0
2009-06-17 13:50:00,88.357,88.376,88.258,88.28,187400000.0
2009-06-17 13:55:00,88.252,88.254,88.095,88.138,158800000.0
2009-06-17 14:00:00,88.167,88.28,88.15,88.203,141600000.0
2009-06-17 14:05:00,88.225,88.232,88.176,88.197,157800000.0
2009-06-17 14:10:00,88.191,88.257,88.182,88.257,191800000.0
2009-06-17 14:15:00,88.256,88.286,88.237,88.237,164800000.0
2009-06-17 14:20:00,88.248,88.328,88.244,88.328,145000000.0
2009-06-17 14:25:00,88.336,88.368,88.319,88.324,142599999.0
2009-06-17 14:30:00,88.337,88.413,88.261,88.261,159800000.0
2009-06-17 14:35:00,88.275,88.288,88.191,88.21,182000000.0
2009-06-17 14:40:00,88.206,88.347,88.177,88.332,114800000.0
2009-06-17 14:45:00,88.341,88.402,88.341,88.362,128400000.0
2009-06-17 14:50:00,88.355,88.44,88.276,88.295,166200000.0
2009-06-17 14:55:00,88.293,88.401,88.269,88.349,124600000.0
2009-06-17 15:00:00,88.339,88.368,88.24,88.245,146800000.0
2009-06-17 15:05:00,88.185,88.191,88.07,88.077,155600000.0
2009-06-17 15:10:00,88.07,88.172,88.05,88.172,157400000.0
2009-06-17 15:15:00,88.14,88.16,87.994,88.007,132600000.0
2009-06-17 15:20:00,88.033,88.146,88.002,88.131,157000000.0
2009-06-17 15:25:00,88.145,88.224,88.135,88.222,124800000.0
2009-06-17 15:30:00,88.213,88.343,88.209,88.289,132000000.0
2009-06-17 15:35:00,88.276,88.322,88.257,88.261,170600000.0
2009-06-17 15:40:00,88.251,88.277,88.137,88.143,138000000.0
2009-06-17 15:45:00,88.141,88.265,88.131,88.188,149400000.0
2009-06-17 15:50:00,88.185,88.203,88.114,88.122,149600000.0
2009-06-17 15:55:00,88.14,88.193,88.111,88.175,113400000.0
2009-06-17 16:00:00,88.156,88.178,88.105,88.173,125600000.0
2009-06-17 16:05:00,88.184,88.293,88.136,88.285,194400000.0
2009-06-17 16:10:00,88.296,88.345,88.274,88.327,145200000.0
2009-06-17 16:15:00,88.326,88.351,88.302,88.323,144600000.0
2009-06-17 16:20:00,88.307,88.332,88.264,88.264,140600000.0
2009-06-17 16:25:00,88.246,88.313,88.241,88.306,135400000.0
2009-06-17 16:30:00,88.32,88.352,88.214,88.25,152400000.0
2009-06-17 16:35:00,88.276,88.3,88.198,88.198,187600000.0
2009-06-17 16:40:00,88.192,88.215,88.129,88.129,179400000.0
2009-06-17 16:45:00,88.131,88.136,88.039,88.075,146200000.0
2009-06-17 16:50:00,88.077,88.088,88.007,88.069,153200000.0
2009-06-17 16:55:00,88.076,88.107,88.024,88.05,150600000.0
2009-06-17 17:00:00,88.063,88.249,88.063,88.242,136600000.0
2009-06-17 17:05:00,88.24,88.269,88.044,88.047,161200000.0
2009-06-17 17:10:00,88.062,88.075,87.982,87.99,133400000.0
2009-06-17 17:15:00,87.995,88.051,87.921,88.015,133000000.0
2009-06-17 17:20:00,88.035,88.084,88.015,88.052,175400000.0
2009-06-17 17:25:00,88.05,88.101,88.005,88.005,148600000.0
2009-06-17 17:30:00,87.962,88.015,87.918,88.005,149000000.0
2009-06-17 17:35:00,88.006,88.013,87.965,87.988,156000000.0
2009-06-17 17:40:00,87.989,88.035,87.975,88.01,154600000.0
2009-06-17 17:45:00,88.012,88.067,87.975,88.015,154200000.0
2009-06-17 17:50:00,87.981,88.005,87.941,87.963,152200000.0
2009-06-17 17:55:00,87.948,87.975,87.915,87.954,168200000.0
2009-06-17 18:00:00,87.982,88.017,87.939,87.977,129600000.0
2009-06-17 18:05:00,87.991,88.131,87.991,88.131,115400000.0
2009-06-17 18:10:00,88.128,88.156,88.034,88.058,213200000.0
2009-06-17 18:15:00,88.054,88.126,88.044,88.096,187200000.0
2009-06-17 18:20:00,88.098,88.274,88.093,88.271,158000000.0
2009-06-17 18:25:00,88.257,88.261,88.145,88.162,131600000.0
2009-06-17 18:30:00,88.14,88.152,88.032,88.051,124000000.0
2009-06-17 18:35:00,88.057,88.144,88.044,88.129,158000000.0
2009-06-17 18:40:00,88.122,88.138,88.093,88.114,170000000.0
2009-06-17 18:45:00,88.089,88.135,88.063,88.108,147600000.0
2009-06-17 18:50:00,88.103,88.116,87.972,87.972,140800000.0
2009-06-17 18:55:00,87.991,88.097,87.982,88.097,208500000.0
2009-06-17 19:00:00,88.107,88.122,88.049,88.096,149600000.0
2009-06-17 19:05:00,88.083,88.09,87.998,88.013,149000000.0
2009-06-17 19:10:00,88.03,88.132,88.013,88.123,131800001.0
2009-06-17 19:15:00,88.118,88.132,88.046,88.098,167999999.0
2009-06-17 19:20:00,88.098,88.136,88.083,88.112,121600000.0
2009-06-17 19:25:00,88.113,88.185,88.113,88.183,135600000.0
2009-06-17 19:30:00,88.176,88.292,88.174,88.292,202200000.0
2009-06-17 19:35:00,88.274,88.304,88.251,88.304,163600000.0
2009-06-17 19:40:00,88.307,88.426,88.304,88.412,122000000.0
2009-06-17 19:45:00,88.433,88.459,88.389,88.397,163600000.0
2009-06-17 19:50:00,88.386,88.409,88.346,88.363,161400000.0
2009-06-17 19:55:00,88.361,88.459,88.352,88.433,132400000.0
2009-06-17 20:00:00,88.425,88.528,88.422,88.528,116400000.0
2009-06-17 20:05:00,88.537,88.54,88.472,88.485,142200000.0
2009-06-17 20:10:00,88.492,88.553,88.487,88.553,172200000.0
2009-06-17 20:15:00,88.552,88.618,88.548,88.575,195600000.0
2009-06-17 20:20:00,88.584,88.701,88.56,88.656,139600000.0
2009-06-17 20:25:00,88.659,88.79,88.602,88.79,113400000.0
2009-06-17 20:30:00,88.791,88.826,88.759,88.778,173600000.0
2009-06-17 20:35:00,88.77,88.772,88.683,88.715,115600000.0
2009-06-17 20:40:00,88.715,88.727,88.617,88.617,142200000.0
2009-06-17 20:45:00,88.623,88.708,88.617,88.705,151400000.0
2009-06-17 20:50:00,88.7,88.714,88.667,88.695,158000000.0
2009-06-17 20:55:00,88.684,88.747,88.676,88.702,171000000.0
2009-06-17 21:00:00,88.705,88.731,88.659,88.69,152600000.0
2009-06-17 21:05:00,88.724,88.73,88.683,88.706,156000000.0
2009-06-17 21:10:00,88.711,88.72,88.664,88.679,124600000.0
2009-06-17 21:15:00,88.666,88.695,88.639,88.643,148000000.0
2009-06-17 21:20:00,88.648,88.651,88.599,88.599,142600000.0
2009-06-17 21:25:00,88.597,88.616,88.555,88.599,147600000.0
2009-06-17 21:30:00,88.593,88.599,88.511,88.534,132600000.0
2009-06-17 21:35:00,88.538,88.566,88.466,88.466,141600000.0
2009-06-17 21:40:00,88.475,88.55,88.465,88.527,129600000.0
2009-06-17 21:45:00,88.55,88.564,88.509,88.554,135800001.0
2009-06-17 21:50:00,88.547,88.573,88.535,88.555,134800000.0
2009-06-17 21:55:00,88.562,88.576,88.522,88.565,165200000.0
2009-06-17 22:00:00,88.558,88.592,88.52,88.522,132800000.0
2009-06-17 22:05:00,88.519,88.534,88.485,88.526,178600000.0
2009-06-17 22:10:00,88.535,88.568,88.496,88.567,146400000.0
2009-06-17 22:15:00,88.567,88.586,88.493,88.58,151200000.0
2009-06-17 22:20:00,88.569,88.625,88.555,88.608,140600000.0
2009-06-17 22:25:00,88.616,88.628,88.562,88.61,138200000.0
2009-06-17 22:30:00,88.627,88.65,88.603,88.62,194400000.0
2009-06-17 22:35:00,88.62,88.634,88.593,88.616,123200000.0
2009-06-17 22:40:00,88.621,88.63,88.538,88.54,137800000.0
2009-06-17 22:45:00,88.558,88.619,88.553,88.617,158600000.0
2009-06-17 22:50:00,88.631,88.7,88.616,88.675,132600000.0
2009-06-17 22:55:00,88.697,88.703,88.619,88.623,131000000.0
2009-06-17 23:00:00,88.61,88.641,88.541,88.573,140800000.0
2009-06-17 23:05:00,88.582,88.659,88.582,88.64,125400000.0
2009-06-17 23:10:00,88.642,88.691,88.636,88.664,127800000.0
2009-06-17 23:15:00,88.67,88.755,88.654,88.729,125800000.0
2009-06-17 23:20:00,88.716,88.769,88.709,88.719,120200000.0
2009-06-17 23:25:00,88.732,88.737,88.681,88.681,136400000.0
2009-06-17 23:30:00,88.694,88.696,88.621,88.641,147600000.0
2009-06-17 23:35:00,88.635,88.655,88.549,88.564,127200000.0
2009-06-17 23:40:00,88.582,88.61,88.547,88.609,130400000.0
2009-06-17 23:45:00,88.589,88.6,88.554,88.565,128800000.0
2009-06-17 23:50:00,88.558,88.576,88.535,88.553,144200000.0
2009-06-17 23:55:00,88.55,88.585,88.545,88.573,102600000.0
2009-06-18 00:00:00,88.59,88.64,88.552,88.613,161400000.0
2009-06-18 00:05:00,88.609,88.609,88.562,88.6,134600000.0
2009-06-18 00:10:00,88.592,88.631,88.577,88.607,143000000.0
2009-06-18 00:15:00,88.595,88.604,88.556,88.581,140800000.0
2009-06-18 00:20:00,88.602,88.614,88.561,88.596,161600000.0
2009-06-18 00:25:00,88.607,88.612,88.553,88.56,113400000.0
2009-06-18 00:30:00,88.557,88.561,88.524,88.551,144000000.0
2009-06-18 00:35:00,88.535,88.549,88.514,88.536,124600001.0
2009-06-18 00:40:00,88.533,88.559,88.509,88.522,157200000.0
2009-06-18 00:45:00,88.515,88.547,88.509,88.525,122400000.0
2009-06-18 00:50:00,88.532,88.575,88.53,88.575,118400000.0
2009-06-18 00:55:00,88.566,88.625,88.553,88.605,144000000.0
2009-06-18 01:00:00,88.599,88.631,88.58,88.63,137600000.0
2009-06-18 01:05:00,88.618,88.69,88.608,88.654,201800000.0
2009-06-18 01:10:00,88.661,88.728,88.661,88.72,162400000.0
2009-06-18 01:15:00,88.727,88.755,88.704,88.74,138600000.0
2009-06-18 01:20:00,88.742,88.748,88.623,88.648,165600000.0
2009-06-18 01:25:00,88.646,88.722,88.633,88.685,145400000.0
2009-06-18 01:30:00,88.693,88.779,88.689,88.77,165400000.0
2009-06-18 01:35:00,88.763,88.78,88.718,88.735,170600000.0
2009-06-18 01:40:00,88.745,88.819,88.706,88.812,116400000.0
2009-06-18 01:45:00,88.792,88.899,88.767,88.899,150200000.0
2009-06-18 01:50:00,88.913,88.924,88.804,88.817,172400000.0
2009-06-18 01:55:00,88.795,88.993,88.788,88.972,130200000.0
2009-06-18 02:00:00,88.958,88.958,88.791,88.802,132800000.0
2009-06-18 02:05:00,88.789,88.792,88.658,88.668,139800000.0
2009-06-18 02:10:00,88.66,88.68,88.541,88.571,111800000.0
2009-06-18 02:15:00,88.58,88.66,88.575,88.641,164600000.0
2009-06-18 02:20:00,88.625,88.762,88.612,88.703,124600000.0
2009-06-18 02:25:00,88.722,88.724,88.603,88.634,150800000.0
2009-06-18 02:30:00,88.644,88.672,88.58,88.658,179200000.0
2009-06-18 02:35:00,88.68,88.682,88.631,88.661,202400000.0
2009-06-18 02:40:00,88.654,88.7,88.621,88.684,137200000.0
2009-06-18 02:45:00,88.68,88.683,88.636,88.653,126000000.0
2009-06-18 02:50:00,88.666,88.679,88.543,88.569,156400000.0
2009-06-18 02:55:00,88.566,88.629,88.545,88.584,144000000.0
2009-06-18 03:00:00,88.565,88.675,88.557,88.675,163200000.0
2009-06-18 03:05:00,88.676,88.803,88.661,88.768,140000000.0
2009-06-18 03:10:00,88.8,88.836,88.763,88.799,160200000.0
2009-06-18 03:15:00,88.812,88.822,88.651,88.669,160400000.0
2009-06-18 03:20:00,88.652,88.652,88.536,88.598,149000000.0
2009-06-18 03:25:00,88.617,88.663,88.585,88.592,136200000.0
2009-06-18 03:30:00,88.57,88.626,88.562,88.562,99600000.0
2009-06-18 03:35:00,88.525,88.526,88.46,88.492,160200000.0
2009-06-18 03:40:00,88.504,88.593,88.488,88.591,146400000.0
2009-06-18 03:45:00,88.573,88.573,88.505,88.51,141000000.0
2009-06-18 03:50:00,88.52,88.544,88.486,88.525,144800000.0
2009-06-18 03:55:00,88.51,88.552,88.488,88.544,138800000.0
2009-06-18 04:00:00,88.553,88.565,88.513,88.554,152000000.0
2009-06-18 04:05:00,88.572,88.6,88.542,88.56,152200000.0
2009-06-18 04:10:00,88.547,88.568,88.532,88.568,142800000.0
2009-06-18 04:15:00,88.563,88.602,88.561,88.591,140200000.0
2009-06-18 04:20:00,88.601,88.634,88.58,88.634,131400000.0
2009-06-18 04:25:00,88.637,88.645,88.59,88.619,178800000.0
2009-06-18 04:30:00,88.631,88.671,88.62,88.647,143800000.0
2009-06-18 04:35:00,88.65,88.659,88.623,88.628,103800000.0
2009-06-18 04:40:00,88.629,88.685,88.609,88.679,151400000.0
2009-06-18 04:45:00,88.695,88.715,88.666,88.7,130400000.0
2009-06-18 04:50:00,88.692,88.694,88.667,88.677,142000000.0
2009-06-18 04:55:00,88.686,88.72,88.679,88.69,175600000.0
2009-06-18 05:00:00,88.683,88.724,88.676,88.715,662200000.0
2009-06-18 05:05:00,88.708,88.817,88.692,88.724,423800000.0
2009-06-18 05:10:00,88.744,88.85,88.699,88.731,516400000.0
2009-06-18 05:15:00,88.723,88.739,88.678,88.698,305200000.0
2009-06-18 05:20:00,88.685,88.693,88.624,88.647,381600000.0
2009-06-18 05:25:00,88.629,88.659,88.595,88.606,497600000.0
2009-06-18 05:30:00,88.599,88.638,88.567,88.601,263200000.0
2009-06-18 05:35:00,88.607,88.661,88.597,88.623,353200000.0
2009-06-18 05:40:00,88.626,88.65,88.586,88.6,611000000.0
2009-06-18 05:45:00,88.59,88.608,88.559,88.598,384400000.0
2009-06-18 05:50:00,88.598,88.618,88.564,88.605,281000000.0
2009-06-18 05:55:00,88.604,88.686,88.585,88.663,302200000.0
2009-06-18 06:00:00,88.691,88.718,88.655,88.693,340400000.0
2009-06-18 06:05:00,88.686,88.697,88.595,88.64,472000000.0
2009-06-18 06:10:00,88.623,88.636,88.579,88.608,537600000.0
2009-06-18 06:15:00,88.605,88.622,88.569,88.577,599700000.0
2009-06-18 06:20:00,88.575,88.595,88.493,88.501,576400000.0
2009-06-18 06:25:00,88.493,88.54,88.481,88.526,617200000.0
2009-06-18 06:30:00,88.537,88.556,88.532,88.551,510800000.0
2009-06-18 06:35:00,88.549,88.561,88.503,88.525,292600000.0
2009-06-18 06:40:00,88.522,88.538,88.492,88.528,417600000.0
2009-06-18 06:45:00,88.53,88.563,88.512,88.543,398400000.0
2009-06-18 06:50:00,88.533,88.551,88.487,88.539,305800000.0
2009-06-18 06:55:00,88.539,88.55,88.413,88.427,727600000.0
2009-06-18 07:00:00,88.431,88.471,88.416,88.456,1773000001.0
2009-06-18 07:05:00,88.47,88.496,88.431,88.474,827000000.0
2009-06-18 07:10:00,88.443,88.5,88.365,88.424,989800000.0
2009-06-18 07:15:00,88.425,88.491,88.412,88.485,588200000.0
2009-06-18 07:20:00,88.491,88.517,88.455,88.465,727600000.0
2009-06-18 07:25:00,88.467,88.494,88.406,88.443,1065600001.0
2009-06-18 07:30:00,88.438,88.491,88.431,88.461,1106000000.0
2009-06-18 07:35:00,88.466,88.576,88.445,88.567,776400000.0
2009-06-18 07:40:00,88.55,88.629,88.53,88.605,872400000.0
2009-06-18 07:45:00,88.605,88.627,88.504,88.521,1018000000.0
2009-06-18 07:50:00,88.524,88.591,88.508,88.588,730400000.0
2009-06-18 07:55:00,88.592,88.61,88.559,88.59,710400001.0
2009-06-18 08:00:00,88.591,88.632,88.522,88.578,928200000.0
2009-06-18 08:05:00,88.604,88.662,88.584,88.607,481400000.0
2009-06-18 08:10:00,88.585,88.615,88.561,88.583,804000001.0
2009-06-18 08:15:00,88.585,88.717,88.557,88.655,800400000.0
2009-06-18 08:20:00,88.65,88.731,88.632,88.718,1264000000.0
2009-06-18 08:25:00,88.708,88.732,88.661,88.71,892600000.0
2009-06-18 08:30:00,88.697,88.723,88.641,88.662,1126600001.0
2009-06-18 08:35:00,88.657,88.672,88.606,88.623,883600000.0
2009-06-18 08:40:00,88.631,88.739,88.621,88.735,869200000.0
2009-06-18 08:45:00,88.743,88.911,88.717,88.911,1050600001.0
2009-06-18 08:50:00,88.895,88.916,88.755,88.814,899200000.0
2009-06-18 08:55:00,88.81,88.859,88.784,88.859,1521600000.0
2009-06-18 09:00:00,88.854,88.946,88.814,88.933,1026400000.0
2009-06-18 09:05:00,88.935,88.965,88.884,88.952,758200000.0
2009-06-18 09:10:00,88.953,89.001,88.932,88.98,661200001.0
2009-06-18 09:15:00,88.972,89.027,88.924,89.001,835200002.0
2009-06-18 09:20:00,89.003,89.112,89.003,89.077,1266400000.0
2009-06-18 09:25:00,89.078,89.107,88.91,88.942,1279600001.0
2009-06-18 09:30:00,88.942,88.955,88.588,88.744,1072600000.0
2009-06-18 09:35:00,88.748,88.794,88.632,88.752,965600000.0
2009-06-18 09:40:00,88.754,88.783,88.604,88.626,969400000.0
2009-06-18 09:45:00,88.637,88.692,88.604,88.66,1694400001.0
2009-06-18 09:50:00,88.672,88.715,88.606,88.651,1690200000.0
2009-06-18 09:55:00,88.65,88.695,88.588,88.695,1712400000.0
2009-06-18 10:00:00,88.695,88.884,88.692,88.749,1814000000.0
2009-06-18 10:05:00,88.733,88.758,88.69,88.713,1476200000.0
2009-06-18 10:10:00,88.713,88.727,88.644,88.684,1613000001.0
2009-06-18 10:15:00,88.686,88.782,88.646,88.742,1275600000.0
2009-06-18 10:20:00,88.747,88.781,88.704,88.722,1657200000.0
2009-06-18 10:25:00,88.73,88.852,88.71,88.791,1141200000.0
2009-06-18 10:30:00,88.79,88.797,88.671,88.7,1582400000.0
2009-06-18 10:35:00,88.715,88.785,88.655,88.76,1667400000.0
2009-06-18 10:40:00,88.754,88.824,88.727,88.789,1461200001.0
2009-06-18 10:45:00,88.795,88.813,88.637,88.657,1302800001.0
2009-06-18 10:50:00,88.64,88.673,88.596,88.645,1513800000.0
2009-06-18 10:55:00,88.64,88.644,88.5,88.572,1736400000.0
2009-06-18 11:00:00,88.568,88.642,88.516,88.598,1657200000.0
2009-06-18 11:05:00,88.61,88.731,88.59,88.674,1349200000.0
2009-06-18 11:10:00,88.655,88.752,88.636,88.751,1111600000.0
2009-06-18 11:15:00,88.747,88.78,88.685,88.776,1340000000.0
2009-06-18 11:20:00,88.776,88.811,88.651,88.666,1219200000.0
2009-06-18 11:25:00,88.68,88.802,88.639,88.758,1344400000.0
2009-06-18 11:30:00,88.744,88.792,88.715,88.721,1318200000.0
2009-06-18 11:35:00,88.73,88.738,88.666,88.689,1779800001.0
2009-06-18 11:40:00,88.703,88.75,88.674,88.748,1744399999.0
2009-06-18 11:45:00,88.734,88.766,88.684,88.704,1566800001.0
2009-06-18 11:50:00,88.717,88.757,88.705,88.729,1371000000.0
2009-06-18 11:55:00,88.741,88.853,88.726,88.851,133400000.0
2009-06-18 12:00:00,88.881,88.905,88.854,88.859,143200000.0
2009-06-18 12:05:00,88.861,88.925,88.858,88.909,188200000.0
2009-06-18 12:10:00,88.903,88.989,88.89,88.915,153800000.0
2009-06-18 12:15:00,88.94,88.967,88.784,88.811,169600000.0
2009-06-18 12:20:00,88.819,88.936,88.788,88.888,137200000.0
2009-06-18 12:25:00,88.882,88.883,88.823,88.824,150600000.0
2009-06-18 12:30:00,88.811,88.851,88.811,88.845,169600000.0
2009-06-18 12:35:00,88.859,88.885,88.848,88.86,159400000.0
2009-06-18 12:40:00,88.853,88.866,88.792,88.807,196400000.0
2009-06-18 12:45:00,88.82,88.822,88.771,88.777,170000000.0
2009-06-18 12:50:00,88.781,88.802,88.726,88.734,160000000.0
2009-06-18 12:55:00,88.73,88.788,88.724,88.775,171600000.0
2009-06-18 13:00:00,88.765,88.809,88.739,88.751,175600000.0
2009-06-18 13:05:00,88.769,88.823,88.75,88.804,153400000.0
2009-06-18 13:10:00,88.824,88.884,88.82,88.837,144000000.0
2009-06-18 13:15:00,88.845,88.884,88.842,88.867,153200000.0
2009-06-18 13:20:00,88.883,88.928,88.86,88.883,138200000.0
2009-06-18 13:25:00,88.884,88.978,88.854,88.964,142000000.0
2009-06-18 13:30:00,88.941,88.996,88.927,88.976,152800000.0
2009-06-18 13:35:00,89.002,89.041,88.974,89.015,138600000.0
2009-06-18 13:40:00,89.0,89.034,88.953,88.962,142599999.0
2009-06-18 13:45:00,88.94,88.955,88.898,88.908,134800000.0
2009-06-18 13:50:00,88.899,88.929,88.859,88.882,130800000.0
2009-06-18 13:55:00,88.899,88.899,88.835,88.862,145000000.0
2009-06-18 14:00:00,88.87,88.942,88.866,88.888,143800000.0
2009-06-18 14:05:00,88.886,89.003,88.883,88.993,156400000.0
2009-06-18 14:10:00,89.0,89.011,88.926,88.934,162000000.0
2009-06-18 14:15:00,88.931,88.966,88.904,88.912,135600000.0
2009-06-18 14:20:00,88.903,88.956,88.9,88.952,102600000.0
2009-06-18 14:25:00,88.945,88.952,88.899,88.922,152600000.0
2009-06-18 14:30:00,88.979,89.269,88.979,89.219,141600000.0
2009-06-18 14:35:00,89.244,89.3,88.898,88.94,167400000.0
2009-06-18 14:40:00,88.896,88.964,88.648,88.682,151400000.0
2009-06-18 14:45:00,88.663,88.709,88.605,88.634,110200000.0
2009-06-18 14:50:00,88.642,88.665,88.564,88.589,153200000.0
2009-06-18 14:55:00,88.585,88.641,88.461,88.556,146000000.0
2009-06-18 15:00:00,88.549,88.617,88.494,88.592,117800000.0
2009-06-18 15:05:00,88.608,88.688,88.581,88.658,163800000.0
2009-06-18 15:10:00,88.672,88.7,88.631,88.693,144400000.0
2009-06-18 15:15:00,88.685,88.696,88.638,88.649,150400000.0
2009-06-18 15:20:00,88.659,88.698,88.653,88.698,159200000.0
2009-06-18 15:25:00,88.702,88.739,88.653,88.727,177200000.0
2009-06-18 15:30:00,88.7,88.723,88.636,88.661,192000000.0
2009-06-18 15:35:00,88.645,88.678,88.523,88.523,123200000.0
2009-06-18 15:40:00,88.503,88.572,88.491,88.572,155400000.0
2009-06-18 15:45:00,88.581,88.611,88.469,88.569,148200000.0
2009-06-18 15:50:00,88.561,88.606,88.51,88.573,115200000.0
2009-06-18 15:55:00,88.551,88.771,88.542,88.771,165200000.0
2009-06-18 16:00:00,88.727,88.956,88.727,88.895,169000000.0
2009-06-18 16:05:00,88.905,88.929,88.825,88.872,190400000.0
2009-06-18 16:10:00,88.87,89.021,88.868,88.945,144600000.0
2009-06-18 16:15:00,88.957,89.094,88.951,88.966,173600000.0
2009-06-18 16:20:00,88.94,88.975,88.835,88.835,160200000.0
2009-06-18 16:25:00,88.85,88.948,88.843,88.878,169400000.0
2009-06-18 16:30:00,88.867,88.948,88.853,88.91,148600000.0
2009-06-18 16:35:00,88.914,88.925,88.861,88.881,185200000.0
2009-06-18 16:40:00,88.854,88.903,88.835,88.903,136600000.0
2009-06-18 16:45:00,88.88,88.97,88.88,88.942,140200000.0
2009-06-18 16:50:00,88.949,89.027,88.929,88.969,129400000.0
2009-06-18 16:55:00,88.954,89.023,88.937,88.989,175600000.0
2009-06-18 17:00:00,88.975,89.014,88.941,88.961,168200000.0
2009-06-18 17:05:00,88.961,89.005,88.941,88.949,165200000.0
2009-06-18 17:10:00,88.95,88.999,88.941,88.967,108200000.0
2009-06-18 17:15:00,88.989,89.076,88.988,89.075,158800000.0
2009-06-18 17:20:00,89.064,89.094,89.029,89.083,187200000.0
2009-06-18 17:25:00,89.089,89.122,89.032,89.059,165400000.0
2009-06-18 17:30:00,89.038,89.057,88.954,89.016,135200000.0
2009-06-18 17:35:00,89.03,89.046,89.001,89.017,148000000.0
2009-06-18 17:40:00,89.011,89.058,88.992,89.023,149800000.0
2009-06-18 17:45:00,89.04,89.049,89.0,89.029,151999999.0
2009-06-18 17:50:00,89.019,89.043,88.983,88.983,148000000.0
2009-06-18 17:55:00,88.987,88.988,88.859,88.948,140200000.0
2009-06-18 18:00:00,88.969,88.979,88.879,88.938,191800000.0
2009-06-18 18:05:00,88.958,88.982,88.921,88.945,114200000.0
2009-06-18 18:10:00,88.943,88.949,88.917,88.935,147200000.0
2009-06-18 18:15:00,88.948,88.951,88.885,88.889,137000000.0
2009-06-18 18:20:00,88.895,88.986,88.883,88.967,147200000.0
2009-06-18 18:25:00,88.983,88.994,88.953,88.974,130400000.0
2009-06-18 18:30:00,88.961,88.993,88.94,88.955,139000000.0
2009-06-18 18:35:00,88.957,88.962,88.871,88.903,158200000.0
2009-06-18 18:40:00,88.888,88.92,88.867,88.874,163000000.0
2009-06-18 18:45:00,88.865,88.868,88.806,88.839,125800000.0
2009-06-18 18:50:00,88.873,88.923,88.86,88.9,129600000.0
2009-06-18 18:55:00,88.909,88.935,88.881,88.931,141400000.0
2009-06-18 19:00:00,88.945,88.966,88.928,88.947,145400000.0
2009-06-18 19:05:00,88.932,89.023,88.899,89.022,121800000.0
2009-06-18 19:10:00,89.016,89.061,88.997,89.031,163400000.0
2009-06-18 19:15:00,89.066,89.076,89.006,89.059,171400000.0
2009-06-18 19:20:00,89.069,89.15,89.045,89.15,141000000.0
2009-06-18 19:25:00,89.145,89.151,89.048,89.055,120400000.0
2009-06-18 19:30:00,89.06,89.085,89.023,89.084,140000000.0
2009-06-18 19:35:00,89.069,89.071,88.949,88.95,186200000.0
2009-06-18 19:40:00,88.94,88.996,88.881,88.9,140600000.0
2009-06-18 19:45:00,88.885,88.907,88.871,88.899,133400000.0
2009-06-18 19:50:00,88.893,88.918,88.86,88.912,136400000.0
2009-06-18 19:55:00,88.894,88.937,88.873,88.875,109800000.0
2009-06-18 20:00:00,88.869,88.874,88.769,88.783,161800000.0
2009-06-18 20:05:00,88.791,88.792,88.743,88.771,149200001.0
2009-06-18 20:10:00,88.75,88.75,88.656,88.715,121200000.0
2009-06-18 20:15:00,88.695,88.745,88.656,88.745,131600000.0
2009-06-18 20:20:00,88.754,88.756,88.675,88.714,151000000.0
2009-06-18 20:25:00,88.709,88.768,88.709,88.764,164200000.0
2009-06-18 20:30:00,88.771,88.777,88.689,88.699,153000000.0
2009-06-18 20:35:00,88.717,88.72,88.652,88.705,141400000.0
2009-06-18 20:40:00,88.727,88.832,88.725,88.783,159200000.0
2009-06-18 20:45:00,88.785,88.866,88.769,88.828,113800000.0
2009-06-18 20:50:00,88.838,88.879,88.798,88.825,135600000.0
2009-06-18 20:55:00,88.819,88.943,88.806,88.943,145800000.0
2009-06-18 21:00:00,88.948,88.956,88.85,88.87,155000000.0
2009-06-18 21:05:00,88.87,88.919,88.845,88.894,150400000.0
2009-06-18 21:10:00,88.9,88.9,88.804,88.891,90400000.0
2009-06-18 21:15:00,88.898,88.955,88.884,88.945,148800000.0
2009-06-18 21:20:00,88.935,88.955,88.868,88.915,138800000.0
2009-06-18 21:25:00,88.91,88.916,88.863,88.867,128400000.0
2009-06-18 21:30:00,88.848,88.881,88.831,88.842,146800000.0
2009-06-18 21:35:00,88.857,88.868,88.793,88.802,169000000.0
2009-06-18 21:40:00,88.809,88.883,88.786,88.875,103800000.0
2009-06-18 21:45:00,88.867,88.875,88.811,88.82,126000000.0
2009-06-18 21:50:00,88.812,88.838,88.779,88.825,194200000.0
2009-06-18 21:55:00,88.831,88.869,88.818,88.869,115400000.0
2009-06-18 22:00:00,88.861,88.88,88.829,88.852,122600000.0
2009-06-18 22:05:00,88.867,88.867,88.752,88.771,141200000.0
2009-06-18 22:10:00,88.779,88.8,88.748,88.757,136600000.0
2009-06-18 22:15:00,88.757,88.785,88.74,88.77,155000000.0
2009-06-18 22:20:00,88.76,88.791,88.748,88.791,111000000.0
2009-06-18 22:25:00,88.791,88.795,88.75,88.76,163400000.0
2009-06-18 22:30:00,88.773,88.78,88.743,88.76,149000000.0
2009-06-18 22:35:00,88.75,88.781,88.73,88.756,127800000.0
2009-06-18 22:40:00,88.744,88.772,88.723,88.766,144200000.0
2009-06-18 22:45:00,88.783,88.831,88.763,88.813,109800000.0
2009-06-18 22:50:00,88.814,88.834,88.804,88.815,115400000.0
2009-06-18 22:55:00,88.818,88.868,88.788,88.8,161400000.0
2009-06-18 23:00:00,88.811,88.881,88.783,88.865,143000000.0
2009-06-18 23:05:00,88.876,88.888,88.827,88.84,162400000.0
2009-06-18 23:10:00,88.856,88.886,88.846,88.865,118600000.0
2009-06-18 23:15:00,88.873,88.898,88.87,88.878,133400000.0
2009-06-18 23:20:00,88.893,88.932,88.883,88.924,117400000.0
2009-06-18 23:25:00,88.923,88.934,88.89,88.894,103000000.0
2009-06-18 23:30:00,88.888,88.925,88.888,88.9,91200000.0
2009-06-18 23:35:00,88.905,88.915,88.857,88.868,127000000.0
2009-06-18 23:40:00,88.862,88.896,88.853,88.862,143000000.0
2009-06-18 23:45:00,88.875,88.926,88.842,88.906,178800000.0
2009-06-18 23:50:00,88.92,88.93,88.888,88.91,123000000.0
2009-06-18 23:55:00,88.916,88.921,88.882,88.911,112200000.0
2009-06-19 00:00:00,88.911,88.965,88.9,88.91,150000000.0
2009-06-19 00:05:00,88.904,88.93,88.878,88.909,172600000.0
2009-06-19 00:10:00,88.929,88.949,88.908,88.933,145400000.0
2009-06-19 00:15:00,88.922,88.945,88.88,88.895,143600000.0
2009-06-19 00:20:00,88.907,88.909,88.876,88.877,157200000.0
2009-06-19 00:25:00,88.873,88.878,88.862,88.873,56600000.0
2009-06-19 00:30:00,88.868,88.9,88.837,88.847,112400000.0
2009-06-19 00:35:00,88.847,88.868,88.835,88.86,95800000.0
2009-06-19 00:40:00,88.848,88.888,88.84,88.863,164000000.0
2009-06-19 00:45:00,88.862,88.892,88.851,88.889,105200000.0
2009-06-19 00:50:00,88.881,88.949,88.878,88.921,122400000.0
2009-06-19 00:55:00,88.91,88.933,88.895,88.918,131400000.0
2009-06-19 01:00:00,88.929,88.951,88.907,88.943,142600000.0
2009-06-19 01:05:00,88.937,88.961,88.922,88.947,185800000.0
2009-06-19 01:10:00,88.931,88.949,88.912,88.935,138400000.0
2009-06-19 01:15:00,88.932,88.958,88.917,88.917,119400000.0
2009-06-19 01:20:00,88.947,88.956,88.919,88.919,105400000.0
2009-06-19 01:25:00,88.916,88.936,88.891,88.902,158200000.0
2009-06-19 01:30:00,88.906,88.949,88.898,88.923,136800000.0
2009-06-19 01:35:00,88.923,88.938,88.838,88.865,153800001.0
2009-06-19 01:40:00,88.872,88.89,88.85,88.88,129400000.0
2009-06-19 01:45:00,88.88,88.957,88.869,88.946,135800000.0
2009-06-19 01:50:00,88.951,88.965,88.938,88.953,142800000.0
2009-06-19 01:55:00,88.944,88.988,88.929,88.98,116200000.0
2009-06-19 02:00:00,88.977,88.996,88.942,88.945,159800000.0
2009-06-19 02:05:00,88.953,88.953,88.872,88.874,168200000.0
2009-06-19 02:10:00,88.867,88.879,88.811,88.833,144600000.0
2009-06-19 02:15:00,88.849,88.875,88.803,88.823,124800000.0
2009-06-19 02:20:00,88.84,88.972,88.827,88.968,170000000.0
2009-06-19 02:25:00,88.95,88.963,88.908,88.945,132000000.0
2009-06-19 02:30:00,88.949,88.989,88.935,88.957,154200000.0
2009-06-19 02:35:00,88.977,89.027,88.937,88.947,128200000.0
2009-06-19 02:40:00,88.953,89.001,88.928,88.977,147800000.0
2009-06-19 02:45:00,88.972,89.01,88.952,88.981,145600000.0
2009-06-19 02:50:00,88.992,89.002,88.905,88.956,165800000.0
2009-06-19 02:55:00,88.938,88.991,88.935,88.974,118800000.0
2009-06-19 03:00:00,88.968,89.007,88.955,88.982,143800000.0
2009-06-19 03:05:00,88.993,89.002,88.907,88.958,122200000.0
2009-06-19 03:10:00,88.958,89.008,88.942,88.975,152000000.0
2009-06-19 03:15:00,88.986,88.986,88.926,88.956,171600000.0
2009-06-19 03:20:00,88.965,89.03,88.938,89.025,141000000.0
2009-06-19 03:25:00,89.006,89.012,88.965,88.975,152600000.0
2009-06-19 03:30:00,88.975,88.996,88.959,88.986,203800000.0
2009-06-19 03:35:00,88.981,88.992,88.961,88.968,153800000.0
2009-06-19 03:40:00,88.963,89.002,88.963,88.996,143400000.0
2009-06-19 03:45:00,89.003,89.019,88.992,89.006,164400000.0
2009-06-19 03:50:00,89.002,89.009,88.951,88.955,199600000.0
2009-06-19 03:55:00,88.952,88.952,88.906,88.912,189400000.0
2009-06-19 04:00:00,88.911,88.936,88.896,88.896,124800000.0
2009-06-19 04:05:00,88.909,88.944,88.893,88.926,149000000.0
2009-06-19 04:10:00,88.924,88.997,88.922,88.974,155000000.0
2009-06-19 04:15:00,88.965,88.97,88.874,88.877,154200000.0
2009-06-19 04:20:00,88.877,88.877,88.781,88.804,154400000.0
2009-06-19 04:25:00,88.809,88.835,88.779,88.822,134600000.0
2009-06-19 04:30:00,88.81,88.858,88.801,88.855,127800000.0
2009-06-19 04:35:00,88.833,88.923,88.825,88.913,140200000.0
2009-06-19 04:40:00,88.901,88.909,88.845,88.891,157400000.0
2009-06-19 04:45:00,88.875,88.922,88.86,88.917,162800000.0
2009-06-19 04:50:00,88.93,88.936,88.893,88.903,150800000.0
2009-06-19 04:55:00,88.91,88.975,88.907,88.927,128000000.0
2009-06-19 05:00:00,88.932,88.998,88.921,88.988,593000000.0
2009-06-19 05:05:00,88.988,89.001,88.957,88.968,422000000.0
2009-06-19 05:10:00,88.992,89.009,88.971,88.997,564600002.0
2009-06-19 05:15:00,88.994,88.994,88.936,88.94,288400000.0
2009-06-19 05:20:00,88.931,88.963,88.886,88.944,387600001.0
2009-06-19 05:25:00,88.951,88.961,88.903,88.92,475400000.0
2009-06-19 05:30:00,88.922,88.964,88.916,88.962,225800000.0
2009-06-19 05:35:00,88.969,88.979,88.941,88.975,320600000.0
2009-06-19 05:40:00,88.969,89.016,88.946,89.016,555800000.0
2009-06-19 05:45:00,89.012,89.053,89.003,89.027,286400000.0
2009-06-19 05:50:00,89.027,89.033,88.99,88.99,276600000.0
2009-06-19 05:55:00,88.995,89.011,88.953,88.986,339800000.0
2009-06-19 06:00:00,88.978,89.057,88.978,89.052,268200000.0
2009-06-19 06:05:00,89.045,89.056,88.98,89.009,454000000.0
2009-06-19 06:10:00,89.016,89.029,88.978,88.993,505400000.0
2009-06-19 06:15:00,89.007,89.007,88.942,88.99,635200000.0
2009-06-19 06:20:00,88.987,88.999,88.964,88.976,559200000.0
2009-06-19 06:25:00,88.969,89.001,88.964,88.979,564000000.0
2009-06-19 06:30:00,88.992,89.055,88.969,89.032,583400001.0
2009-06-19 06:35:00,89.045,89.055,89.016,89.036,316800000.0
2009-06-19 06:40:00,89.04,89.089,89.021,89.075,414600000.0
2009-06-19 06:45:00,89.065,89.092,89.034,89.065,370400000.0
2009-06-19 06:50:00,89.072,89.074,89.02,89.02,323400000.0
2009-06-19 06:55:00,89.03,89.054,88.977,89.022,723400000.0
2009-06-19 07:00:00,89.005,89.011,88.888,88.917,1799099999.0
2009-06-19 07:05:00,88.922,89.069,88.918,89.035,808600000.0
2009-06-19 07:10:00,89.027,89.072,89.013,89.049,979400000.0
2009-06-19 07:15:00,89.048,89.124,89.043,89.097,604000000.0
2009-06-19 07:20:00,89.11,89.138,89.093,89.105,671000000.0
2009-06-19 07:25:00,89.111,89.179,89.111,89.121,1023800000.0
2009-06-19 07:30:00,89.137,89.141,89.092,89.113,1187400000.0
2009-06-19 07:35:00,89.106,89.121,89.084,89.104,919000000.0
2009-06-19 07:40:00,89.099,89.191,89.099,89.168,805800000.0
2009-06-19 07:45:00,89.17,89.225,89.16,89.19,967600001.0
2009-06-19 07:50:00,89.175,89.175,89.12,89.157,767800000.0
2009-06-19 07:55:00,89.156,89.18,89.087,89.122,675800000.0
2009-06-19 08:00:00,89.103,89.148,89.069,89.125,962600000.0
2009-06-19 08:05:00,89.114,89.207,89.084,89.171,493199999.0
2009-06-19 08:10:00,89.155,89.267,89.143,89.253,798000001.0
2009-06-19 08:15:00,89.246,89.251,89.119,89.17,763400002.0
2009-06-19 08:20:00,89.187,89.257,89.171,89.232,1210799998.0
2009-06-19 08:25:00,89.233,89.235,89.174,89.195,1030400000.0
2009-06-19 08:30:00,89.202,89.276,89.185,89.256,998800001.0
2009-06-19 08:35:00,89.243,89.267,89.179,89.187,870800001.0
2009-06-19 08:40:00,89.182,89.182,89.1,89.126,865600000.0
2009-06-19 08:45:00,89.118,89.202,89.1,89.165,1101000000.0
2009-06-19 08:50:00,89.146,89.19,89.091,89.19,832000000.0
2009-06-19 08:55:00,89.19,89.21,89.155,89.2,1498400000.0
2009-06-19 09:00:00,89.198,89.234,89.177,89.195,1065800000.0
2009-06-19 09:05:00,89.185,89.2,89.1,89.192,669200001.0
2009-06-19 09:10:00,89.199,89.208,89.126,89.162,616400000.0
2009-06-19 09:15:00,89.157,89.161,89.088,89.12,853700000.0
2009-06-19 09:20:00,89.107,89.143,89.063,89.098,1181400000.0
2009-06-19 09:25:00,89.114,89.148,89.074,89.114,1281200001.0
2009-06-19 09:30:00,89.104,89.225,89.094,89.225,1139200000.0
2009-06-19 09:35:00,89.228,89.259,89.182,89.251,889600000.0
2009-06-19 09:40:00,89.246,89.259,89.189,89.209,948000000.0
2009-06-19 09:45:00,89.207,89.218,89.129,89.148,1591000000.0
2009-06-19 09:50:00,89.135,89.173,89.121,89.152,1577599999.0
2009-06-19 09:55:00,89.142,89.197,89.142,89.174,1622800001.0
2009-06-19 10:00:00,89.174,89.177,89.076,89.098,1769099999.0
2009-06-19 10:05:00,89.099,89.117,89.043,89.108,1520799999.0
2009-06-19 10:10:00,89.106,89.155,89.092,89.097,1563000000.0
2009-06-19 10:15:00,89.106,89.151,89.092,89.125,1209600001.0
2009-06-19 10:20:00,89.125,89.167,89.089,89.15,1611400000.0
2009-06-19 10:25:00,89.135,89.209,89.116,89.184,1232600000.0
2009-06-19 10:30:00,89.204,89.209,89.128,89.186,1515000001.0
2009-06-19 10:35:00,89.205,89.23,89.152,89.152,1642800000.0
2009-06-19 10:40:00,89.139,89.178,89.09,89.138,1657800000.0
2009-06-19 10:45:00,89.125,89.149,89.073,89.125,1385600001.0
2009-06-19 10:50:00,89.141,89.227,89.132,89.218,1564800002.0
2009-06-19 10:55:00,89.226,89.226,89.142,89.166,1843800000.0
2009-06-19 11:00:00,89.165,89.223,89.156,89.206,1652600000.0
2009-06-19 11:05:00,89.203,89.231,89.172,89.216,1318400000.0
2009-06-19 11:10:00,89.198,89.264,89.198,89.252,1128600001.0
2009-06-19 11:15:00,89.25,89.276,89.217,89.245,1363600000.0
2009-06-19 11:20:00,89.258,89.32,89.249,89.269,1265600000.0
2009-06-19 11:25:00,89.272,89.339,89.247,89.315,1314000000.0
2009-06-19 11:30:00,89.312,89.333,89.278,89.315,1257400000.0
2009-06-19 11:35:00,89.3,89.363,89.282,89.341,1708400000.0
2009-06-19 11:40:00,89.352,89.36,89.269,89.289,1621400001.0
2009-06-19 11:45:00,89.293,89.32,89.242,89.28,1592400000.0
2009-06-19 11:50:00,89.269,89.301,89.231,89.278,1374400000.0
2009-06-19 11:55:00,89.285,89.302,89.221,89.233,181000000.0
2009-06-19 12:00:00,89.218,89.233,89.129,89.144,158800000.0
2009-06-19 12:05:00,89.149,89.292,89.136,89.269,128600000.0
2009-06-19 12:10:00,89.279,89.366,89.265,89.341,149800000.0
2009-06-19 12:15:00,89.335,89.35,89.31,89.337,137600000.0
2009-06-19 12:20:00,89.335,89.347,89.299,89.306,130200000.0
2009-06-19 12:25:00,89.284,89.284,89.223,89.261,211600000.0
2009-06-19 12:30:00,89.265,89.319,89.26,89.287,121000000.0
2009-06-19 12:35:00,89.259,89.378,89.248,89.378,121200000.0
2009-06-19 12:40:00,89.39,89.424,89.38,89.392,191400000.0
2009-06-19 12:45:00,89.4,89.42,89.335,89.351,170200001.0
2009-06-19 12:50:00,89.364,89.383,89.321,89.321,149800000.0
2009-06-19 12:55:00,89.33,89.344,89.271,89.31,166600000.0
2009-06-19 13:00:00,89.318,89.361,89.294,89.32,170800000.0
2009-06-19 13:05:00,89.313,89.355,89.285,89.308,139400000.0
2009-06-19 13:10:00,89.312,89.332,89.275,89.313,132400000.0
2009-06-19 13:15:00,89.327,89.334,89.279,89.327,136800000.0
2009-06-19 13:20:00,89.333,89.399,89.326,89.399,163800000.0
2009-06-19 13:25:00,89.39,89.392,89.277,89.281,161000000.0
2009-06-19 13:30:00,89.29,89.302,89.235,89.278,140200000.0
2009-06-19 13:35:00,89.267,89.3,89.24,89.279,178600000.0
2009-06-19 13:40:00,89.269,89.298,89.244,89.282,166400000.0
2009-06-19 13:45:00,89.27,89.325,89.239,89.264,168200000.0
2009-06-19 13:50:00,89.261,89.306,89.234,89.239,172400000.0
2009-06-19 13:55:00,89.241,89.266,89.221,89.266,134000000.0
2009-06-19 14:00:00,89.264,89.322,89.228,89.305,189800000.0
2009-06-19 14:05:00,89.313,89.368,89.276,89.368,174800000.0
2009-06-19 14:10:00,89.342,89.35,89.261,89.265,169600000.0
2009-06-19 14:15:00,89.254,89.286,89.23,89.269,158000000.0
2009-06-19 14:20:00,89.247,89.282,89.16,89.238,137600000.0
2009-06-19 14:25:00,89.242,89.289,89.228,89.26,156400000.0
2009-06-19 14:30:00,89.26,89.26,89.186,89.202,135000000.0
2009-06-19 14:35:00,89.227,89.279,89.204,89.219,194000000.0
2009-06-19 14:40:00,89.2,89.235,89.193,89.217,167600000.0
2009-06-19 14:45:00,89.24,89.24,89.156,89.191,147000000.0
2009-06-19 14:50:00,89.189,89.205,89.121,89.14,163400000.0
2009-06-19 14:55:00,89.15,89.191,89.087,89.092,153800000.0
2009-06-19 15:00:00,89.107,89.219,89.083,89.219,140200000.0
2009-06-19 15:05:00,89.227,89.285,89.208,89.239,154800000.0
2009-06-19 15:10:00,89.222,89.235,89.09,89.102,160000000.0
2009-06-19 15:15:00,89.122,89.184,89.111,89.163,172400000.0
2009-06-19 15:20:00,89.188,89.237,89.172,89.193,148200001.0
2009-06-19 15:25:00,89.203,89.215,89.164,89.166,159800000.0
2009-06-19 15:30:00,89.171,89.237,89.14,89.226,141600000.0
2009-06-19 15:35:00,89.245,89.29,89.227,89.248,155600000.0
2009-06-19 15:40:00,89.244,89.268,89.217,89.264,144200000.0
2009-06-19 15:45:00,89.273,89.273,89.2,89.215,181200000.0
2009-06-19 15:50:00,89.224,89.263,89.213,89.22,158800000.0
2009-06-19 15:55:00,89.22,89.255,89.197,89.21,158200000.0
2009-06-19 16:00:00,89.217,89.274,89.166,89.181,169200000.0
2009-06-19 16:05:00,89.215,89.235,89.12,89.15,1055000000.0
2009-06-19 16:10:00,89.155,89.165,89.065,89.075,1351200000.0
2009-06-19 16:15:00,89.075,89.145,89.055,89.115,1511800000.0
2009-06-19 16:20:00,89.115,89.16,89.09,89.14,1539600001.0
2009-06-19 16:25:00,89.145,89.145,89.075,89.085,1242600000.0
2009-06-19 16:30:00,89.085,89.175,89.08,89.155,1419600000.0
2009-06-19 16:35:00,89.155,89.17,89.105,89.145,1108800000.0
2009-06-19 16:40:00,89.145,89.17,89.1,89.16,1516199999.0
2009-06-19 16:45:00,89.165,89.21,89.145,89.19,1251800000.0
2009-06-19 16:50:00,89.19,89.195,89.115,89.16,1164200001.0
2009-06-19 16:55:00,89.16,89.19,89.125,89.185,1514600000.0
2009-06-19 17:00:00,89.18,89.235,89.175,89.205,1879600000.0
2009-06-19 17:05:00,89.205,89.215,89.135,89.14,2035800003.0
2009-06-19 17:10:00,89.15,89.165,89.04,89.04,1366200000.0
2009-06-19 17:15:00,89.045,89.055,88.98,89.02,1549400000.0
2009-06-19 17:20:00,89.04,89.045,88.96,88.985,1759200000.0
2009-06-19 17:25:00,88.985,88.995,88.89,88.905,1775800000.0
2009-06-19 17:30:00,88.9,88.98,88.87,88.975,1366400000.0
2009-06-19 17:35:00,88.975,89.05,88.955,89.045,1622800000.0
2009-06-19 17:40:00,89.045,89.105,88.995,89.07,1067400000.0
2009-06-19 17:45:00,89.07,89.235,89.07,89.195,1517800001.0
2009-06-19 17:50:00,89.2,89.25,89.135,89.23,894200000.0
2009-06-19 17:55:00,89.23,89.275,89.155,89.24,1589599998.0
2009-06-19 18:00:00,89.24,89.255,89.165,89.205,1763200001.0
2009-06-19 18:05:00,89.21,89.235,89.105,89.115,1705800000.0
2009-06-19 18:10:00,89.115,89.135,89.04,89.085,1907800001.0
2009-06-19 18:15:00,89.085,89.105,89.035,89.09,1002800000.0
2009-06-19 18:20:00,89.09,89.145,89.07,89.1,946200000.0
2009-06-19 18:25:00,89.095,89.11,89.0,89.025,910200000.0
2009-06-19 18:30:00,89.035,89.045,88.98,89.0,1215000003.0
2009-06-19 18:35:00,89.0,89.02,88.91,88.975,1294400000.0
2009-06-19 18:40:00,88.98,89.08,88.975,89.065,708200000.0
2009-06-19 18:45:00,89.065,89.085,89.035,89.04,601800000.0
2009-06-19 18:50:00,89.035,89.12,89.01,89.12,623400000.0
2009-06-19 18:55:00,89.12,89.125,89.06,89.06,1056800001.0
2009-06-19 19:00:00,89.06,89.12,89.06,89.075,1580400001.0
2009-06-19 19:05:00,89.075,89.145,89.045,89.085,815400000.0
2009-06-19 19:10:00,89.09,89.145,89.07,89.125,1139000000.0
2009-06-19 19:15:00,89.125,89.135,89.06,89.09,926400000.0
2009-06-19 19:20:00,89.09,89.13,89.07,89.11,892800000.0
2009-06-19 19:25:00,89.11,89.13,89.055,89.105,1204700000.0
2009-06-19 19:30:00,89.11,89.155,89.105,89.135,1022800000.0
2009-06-19 19:35:00,89.14,89.175,89.115,89.135,1333600000.0
2009-06-19 19:40:00,89.135,89.2,89.115,89.115,766800000.0
2009-06-19 19:45:00,89.12,89.13,89.09,89.095,674200000.0
2009-06-19 19:50:00,89.1,89.135,89.09,89.115,480800000.0
2009-06-19 19:55:00,89.11,89.145,89.095,89.11,1022000000.0
2009-06-19 20:00:00,89.11,89.15,89.085,89.15,593600000.0
2009-06-19 20:05:00,89.155,89.16,89.11,89.145,686000000.0
2009-06-19 20:10:00,89.14,89.145,89.065,89.105,956200000.0
2009-06-19 20:15:00,89.105,89.115,89.055,89.055,760800000.0
2009-06-19 20:20:00,89.055,89.075,89.01,89.02,769200000.0
2009-06-19 20:25:00,89.02,89.04,88.98,89.015,1236400000.0
2009-06-19 20:30:00,89.02,89.145,89.01,89.11,1047200000.0
2009-06-19 20:35:00,89.11,89.11,89.055,89.07,866200000.0
2009-06-19 20:40:00,89.075,89.14,89.065,89.11,533800000.0
2009-06-19 20:45:00,89.11,89.115,89.035,89.045,975800000.0
2009-06-19 20:50:00,89.045,89.125,89.04,89.085,788200000.0
2009-06-19 20:55:00,89.085,89.155,89.08,89.105,1650000000.0
2009-06-19 21:00:00,89.105,89.105,89.045,89.075,624600000.0
2009-06-19 21:05:00,89.08,89.08,89.015,89.025,292400000.0
2009-06-19 21:10:00,89.025,89.07,89.025,89.04,368000000.0
2009-06-19 21:15:00,89.05,89.08,89.04,89.08,391800000.0
2009-06-19 21:20:00,89.085,89.09,89.035,89.035,216600000.0
2009-06-19 21:25:00,89.035,89.12,89.035,89.115,575600000.0
2009-06-19 21:30:00,89.12,89.145,89.11,89.135,472000000.0
2009-06-19 21:35:00,89.135,89.135,89.055,89.055,701600000.0
2009-06-19 21:40:00,89.06,89.12,89.055,89.095,639200000.0
2009-06-19 21:45:00,89.095,89.095,89.035,89.055,574000000.0
2009-06-19 21:50:00,89.055,89.085,89.055,89.07,371000000.0
2009-06-19 21:55:00,89.065,89.065,88.995,88.995,260000000.0
2009-06-19 22:00:00,88.995,89.03,88.985,89.005,262200000.0
2009-06-19 22:05:00,89.005,89.01,88.985,89.005,397200000.0
2009-06-19 22:10:00,89.0,89.065,88.995,89.035,475800000.0
2009-06-19 22:15:00,89.035,89.085,89.035,89.065,795000000.0
2009-06-19 22:20:00,89.065,89.085,89.065,89.08,403400000.0
2009-06-19 22:25:00,89.08,89.115,89.075,89.105,259200000.0
2009-06-19 22:30:00,89.095,89.105,89.055,89.07,663000000.0
2009-06-19 22:35:00,89.07,89.075,89.025,89.035,609400000.0
2009-06-19 22:40:00,89.04,89.07,88.985,89.015,314800000.0
2009-06-19 22:45:00,89.01,89.025,88.965,89.005,736400000.0
2009-06-19 22:50:00,89.005,89.065,88.96,89.06,557800000.0
2009-06-19 22:55:00,89.065,89.105,88.98,89.005,643400000.0
2009-06-21 23:00:00,88.986,88.998,88.925,88.995,178800000.0
2009-06-21 23:05:00,89.005,89.075,88.965,88.968,100200002.0
2009-06-21 23:10:00,89.002,89.043,88.97,89.023,73200002.0
2009-06-21 23:15:00,88.995,89.005,88.94,88.94,15000000.0
2009-06-21 23:20:00,88.965,88.98,88.915,88.945,10000000.0
2009-06-21 23:25:00,88.905,89.055,88.905,89.055,35400000.0
2009-06-21 23:30:00,89.045,89.08,88.97,89.08,37200000.0
2009-06-21 23:35:00,89.1,89.1,89.075,89.08,31800000.0
2009-06-21 23:40:00,89.085,89.085,89.057,89.075,77800000.0
2009-06-21 23:45:00,89.08,89.09,89.039,89.041,45200000.0
2009-06-21 23:50:00,89.065,89.095,89.04,89.093,12200000.0
2009-06-21 23:55:00,89.05,89.085,89.03,89.04,16800000.0
2009-06-22 00:00:00,89.04,89.1,89.04,89.075,133200000.0
2009-06-22 00:05:00,89.085,89.095,89.045,89.065,78400000.0
2009-06-22 00:10:00,89.055,89.1,89.055,89.085,241200000.0
2009-06-22 00:15:00,89.085,89.145,89.065,89.13,329200000.0
2009-06-22 00:20:00,89.125,89.135,89.08,89.085,251400000.0
2009-06-22 00:25:00,89.085,89.115,89.035,89.035,294800000.0
2009-06-22 00:30:00,89.04,89.04,88.97,89.0,392800000.0
2009-06-22 00:35:00,88.985,89.0,88.975,88.99,95600000.0
2009-06-22 00:40:00,88.99,89.01,88.98,89.01,114800000.0
2009-06-22 00:45:00,89.01,89.03,88.995,89.015,172000000.0
2009-06-22 00:50:00,89.015,89.03,88.945,88.945,425400000.0
2009-06-22 00:55:00,88.965,88.98,88.875,88.945,537400000.0
2009-06-22 01:00:00,88.95,88.955,88.925,88.935,343000000.0
2009-06-22 01:05:00,88.935,88.945,88.86,88.89,344600000.0
2009-06-22 01:10:00,88.89,88.9,88.845,88.865,325600000.0
2009-06-22 01:15:00,88.87,88.895,88.82,88.82,307400000.0
2009-06-22 01:20:00,88.82,88.825,88.75,88.755,627800000.0
2009-06-22 01:25:00,88.76,88.8,88.74,88.8,391600000.0
2009-06-22 01:30:00,88.805,88.805,88.735,88.755,513000000.0
2009-06-22 01:35:00,88.755,88.845,88.74,88.82,652200000.0
2009-06-22 01:40:00,88.82,88.91,88.82,88.885,622400000.0
2009-06-22 01:45:00,88.885,88.885,88.825,88.85,563200000.0
2009-06-22 01:50:00,88.85,88.88,88.84,88.875,297800000.0
2009-06-22 01:55:00,88.88,88.895,88.835,88.86,563600000.0
2009-06-22 02:00:00,88.86,88.865,88.82,88.84,826600000.0
2009-06-22 02:05:00,88.84,88.845,88.775,88.785,358200000.0
2009-06-22 02:10:00,88.785,88.79,88.68,88.7,784000000.0
2009-06-22 02:15:00,88.695,88.775,88.695,88.755,635000000.0
2009-06-22 02:20:00,88.755,88.805,88.745,88.755,735200000.0
2009-06-22 02:25:00,88.755,88.825,88.755,88.825,570000000.0
2009-06-22 02:30:00,88.815,88.905,88.815,88.865,317600000.0
2009-06-22 02:35:00,88.865,88.865,88.76,88.795,798400000.0
2009-06-22 02:40:00,88.795,88.825,88.785,88.805,319400000.0
2009-06-22 02:45:00,88.8,88.84,88.79,88.83,580400000.0
2009-06-22 02:50:00,88.83,88.855,88.8,88.815,959600000.0
2009-06-22 02:55:00,88.82,88.835,88.73,88.73,720000000.0
2009-06-22 03:00:00,88.73,88.795,88.7,88.77,677400000.0
2009-06-22 03:05:00,88.76,88.765,88.655,88.665,658000000.0
2009-06-22 03:10:00,88.67,88.735,88.65,88.68,855200000.0
2009-06-22 03:15:00,88.685,88.72,88.665,88.695,695600000.0
2009-06-22 03:20:00,88.695,88.725,88.655,88.655,1001200000.0
2009-06-22 03:25:00,88.64,88.695,88.55,88.67,1593400000.0
2009-06-22 03:30:00,88.67,88.705,88.645,88.7,563000000.0
2009-06-22 03:35:00,88.7,88.715,88.585,88.605,1011200000.0
2009-06-22 03:40:00,88.605,88.615,88.435,88.515,1383800000.0
2009-06-22 03:45:00,88.515,88.535,88.45,88.465,828200000.0
2009-06-22 03:50:00,88.46,88.535,88.43,88.51,1104200000.0
2009-06-22 03:55:00,88.51,88.565,88.485,88.485,709200000.0
2009-06-22 04:00:00,88.49,88.575,88.48,88.53,517400000.0
2009-06-22 04:05:00,88.525,88.53,88.475,88.515,747000000.0
2009-06-22 04:10:00,88.515,88.625,88.515,88.6,903200000.0
2009-06-22 04:15:00,88.605,88.625,88.525,88.6,1292400000.0
2009-06-22 04:20:00,88.59,88.67,88.565,88.66,761200000.0
2009-06-22 04:25:00,88.66,88.67,88.62,88.63,640000000.0
2009-06-22 04:30:00,88.625,88.725,88.61,88.695,1013800000.0
2009-06-22 04:35:00,88.685,88.695,88.605,88.61,723400000.0
2009-06-22 04:40:00,88.62,88.625,88.57,88.585,1140400000.0
2009-06-22 04:45:00,88.575,88.595,88.555,88.59,905000000.0
2009-06-22 04:50:00,88.6,88.635,88.565,88.61,1194400000.0
2009-06-22 04:55:00,88.615,88.625,88.565,88.6,644400000.0
2009-06-22 05:00:00,88.585,88.59,88.545,88.555,356400000.0
2009-06-22 05:05:00,88.545,88.565,88.535,88.545,527600000.0
2009-06-22 05:10:00,88.54,88.55,88.53,88.55,198000000.0
2009-06-22 05:15:00,88.555,88.625,88.55,88.61,511400000.0
2009-06-22 05:20:00,88.615,88.635,88.515,88.52,625800000.0
2009-06-22 05:25:00,88.515,88.595,88.505,88.585,637800000.0
2009-06-22 05:30:00,88.585,88.59,88.525,88.585,910000000.0
2009-06-22 05:35:00,88.575,88.585,88.54,88.545,404600000.0
2009-06-22 05:40:00,88.545,88.565,88.535,88.555,235200000.0
2009-06-22 05:45:00,88.56,88.575,88.51,88.525,427200000.0
2009-06-22 05:50:00,88.505,88.54,88.49,88.49,391400000.0
2009-06-22 05:55:00,88.49,88.515,88.455,88.47,615600000.0
2009-06-22 06:00:00,88.475,88.48,88.4,88.445,856000000.0
2009-06-22 06:05:00,88.45,88.525,88.45,88.49,400000000.0
2009-06-22 06:10:00,88.49,88.49,88.44,88.485,451400000.0
2009-06-22 06:15:00,88.465,88.5,88.43,88.44,466800000.0
2009-06-22 06:20:00,88.435,88.51,88.435,88.49,584400000.0
2009-06-22 06:25:00,88.485,88.575,88.48,88.565,641000000.0
2009-06-22 06:30:00,88.565,88.715,88.555,88.71,633800000.0
2009-06-22 06:35:00,88.695,88.725,88.64,88.64,785200000.0
2009-06-22 06:40:00,88.64,88.675,88.63,88.65,615800000.0
2009-06-22 06:45:00,88.65,88.73,88.635,88.72,605000000.0
2009-06-22 06:50:00,88.72,88.77,88.695,88.77,467200000.0
2009-06-22 06:55:00,88.775,88.8,88.69,88.695,1079700000.0
2009-06-22 07:00:00,88.705,88.745,88.665,88.745,563800000.0
2009-06-22 07:05:00,88.75,88.755,88.695,88.71,383400000.0
2009-06-22 07:10:00,88.72,88.75,88.695,88.71,839600000.0
2009-06-22 07:15:00,88.71,88.715,88.655,88.695,572200000.0
2009-06-22 07:20:00,88.695,88.72,88.675,88.675,571000000.0
2009-06-22 07:25:00,88.68,88.695,88.655,88.68,556600000.0
2009-06-22 07:30:00,88.675,88.69,88.605,88.605,655200000.0
2009-06-22 07:35:00,88.605,88.625,88.575,88.61,546200000.0
2009-06-22 07:40:00,88.615,88.66,88.61,88.65,651400000.0
2009-06-22 07:45:00,88.645,88.66,88.51,88.53,1395800000.0
2009-06-22 07:50:00,88.525,88.63,88.525,88.6,998600000.0
2009-06-22 07:55:00,88.605,88.655,88.59,88.635,804200000.0
2009-06-22 08:00:00,88.635,88.645,88.55,88.565,1033200000.0
2009-06-22 08:05:00,88.565,88.57,88.445,88.48,2051200000.0
2009-06-22 08:10:00,88.48,88.56,88.42,88.43,1311400000.0
2009-06-22 08:15:00,88.43,88.475,88.38,88.425,1269400000.0
2009-06-22 08:20:00,88.43,88.45,88.34,88.38,1555400000.0
2009-06-22 08:25:00,88.38,88.425,88.35,88.41,1339400000.0
2009-06-22 08:30:00,88.4,88.4,88.325,88.34,1386800000.0
2009-06-22 08:35:00,88.34,88.355,88.275,88.32,1441400000.0
2009-06-22 08:40:00,88.32,88.33,88.245,88.255,1196600000.0
2009-06-22 08:45:00,88.255,88.385,88.255,88.365,1134400000.0
2009-06-22 08:50:00,88.365,88.435,88.365,88.4,1211800000.0
2009-06-22 08:55:00,88.395,88.455,88.385,88.445,979400000.0
2009-06-22 09:00:00,88.45,88.555,88.41,88.465,1880000000.0
2009-06-22 09:05:00,88.465,88.48,88.42,88.425,1510200000.0
2009-06-22 09:10:00,88.425,88.49,88.395,88.43,1330400000.0
2009-06-22 09:15:00,88.435,88.44,88.39,88.415,1345200000.0
2009-06-22 09:20:00,88.415,88.415,88.345,88.365,1991200001.0
2009-06-22 09:25:00,88.365,88.375,88.335,88.345,814800000.0
2009-06-22 09:30:00,88.345,88.355,88.27,88.285,1348400000.0
2009-06-22 09:35:00,88.295,88.36,88.28,88.335,1267000000.0
2009-06-22 09:40:00,88.33,88.405,88.32,88.385,1704200000.0
2009-06-22 09:45:00,88.39,88.42,88.355,88.385,1711600000.0
2009-06-22 09:50:00,88.4,88.485,88.39,88.48,1470400000.0
2009-06-22 09:55:00,88.485,88.54,88.48,88.54,1676400000.0
2009-06-22 10:00:00,88.54,88.575,88.315,88.315,2283900000.0
2009-06-22 10:05:00,88.315,88.42,88.31,88.375,1796400000.0
2009-06-22 10:10:00,88.38,88.425,88.365,88.395,1148400000.0
2009-06-22 10:15:00,88.395,88.46,88.39,88.43,906600000.0
2009-06-22 10:20:00,88.43,88.455,88.36,88.36,943800000.0
2009-06-22 10:25:00,88.36,88.455,88.345,88.415,1420200000.0
2009-06-22 10:30:00,88.415,88.435,88.255,88.28,1977200000.0
2009-06-22 10:35:00,88.28,88.335,88.245,88.3,1375800000.0
2009-06-22 10:40:00,88.3,88.34,88.275,88.29,1339000000.0
2009-06-22 10:45:00,88.295,88.32,88.23,88.295,1467600000.0
2009-06-22 10:50:00,88.29,88.295,88.23,88.275,1130800000.0
2009-06-22 10:55:00,88.275,88.365,88.275,88.325,1386200000.0
2009-06-22 11:00:00,88.325,88.335,88.29,88.3,1395000000.0
2009-06-22 11:05:00,88.3,88.3,88.215,88.25,2064800000.0
2009-06-22 11:10:00,88.245,88.285,88.21,88.25,1933600000.0
2009-06-22 11:15:00,88.25,88.265,88.215,88.235,2068399999.0
2009-06-22 11:20:00,88.235,88.235,88.165,88.185,2156000000.0
2009-06-22 11:25:00,88.185,88.22,88.145,88.195,2167400000.0
2009-06-22 11:30:00,88.185,88.23,88.155,88.215,2341800000.0
2009-06-22 11:35:00,88.215,88.255,88.165,88.18,1933000001.0
2009-06-22 11:40:00,88.18,88.25,88.18,88.22,2236000000.0
2009-06-22 11:45:00,88.225,88.35,88.225,88.32,1637000000.0
2009-06-22 11:50:00,88.32,88.32,88.25,88.26,1646600000.0
2009-06-22 11:55:00,88.255,88.28,88.225,88.275,1578200000.0
2009-06-22 12:00:00,88.275,88.285,88.235,88.275,1221200000.0
2009-06-22 12:05:00,88.27,88.275,88.13,88.165,1505200000.0
2009-06-22 12:10:00,88.165,88.24,88.165,88.195,2106200000.0
2009-06-22 12:15:00,88.195,88.21,88.125,88.13,1182800000.0
2009-06-22 12:20:00,88.13,88.19,88.12,88.175,1250600000.0
2009-06-22 12:25:00,88.175,88.24,88.175,88.2,1246800000.0
2009-06-22 12:30:00,88.2,88.285,88.195,88.25,1508400001.0
2009-06-22 12:35:00,88.25,88.255,88.2,88.225,910200000.0
2009-06-22 12:40:00,88.225,88.255,88.2,88.21,899600000.0
2009-06-22 12:45:00,88.21,88.23,88.16,88.17,854600000.0
2009-06-22 12:50:00,88.17,88.2,88.12,88.135,1392000000.0
2009-06-22 12:55:00,88.135,88.185,88.115,88.185,1035800000.0
2009-06-22 13:00:00,88.19,88.23,88.165,88.215,1361200000.0
2009-06-22 13:05:00,88.215,88.25,88.185,88.19,1928200000.0
2009-06-22 13:10:00,88.195,88.24,88.145,88.16,1840800000.0
2009-06-22 13:15:00,88.155,88.22,88.135,88.205,1614800000.0
2009-06-22 13:20:00,88.205,88.22,88.14,88.185,1350400000.0
2009-06-22 13:25:00,88.185,88.205,88.13,88.14,1886800000.0
2009-06-22 13:30:00,88.155,88.23,88.14,88.225,1555400000.0
2009-06-22 13:35:00,88.22,88.22,88.145,88.17,1494800000.0
2009-06-22 13:40:00,88.175,88.215,88.17,88.205,1439600000.0
2009-06-22 13:45:00,88.205,88.21,88.135,88.195,1623200000.0
2009-06-22 13:50:00,88.195,88.26,88.175,88.22,1327800000.0
2009-06-22 13:55:00,88.215,88.23,88.16,88.2,997200000.0
2009-06-22 14:00:00,88.2,88.225,88.185,88.21,788600000.0
2009-06-22 14:05:00,88.21,88.245,88.19,88.215,874400000.0
2009-06-22 14:10:00,88.215,88.26,88.19,88.22,1088000000.0
2009-06-22 14:15:00,88.23,88.245,88.195,88.2,1226600000.0
2009-06-22 14:20:00,88.2,88.21,88.13,88.135,1140800000.0
2009-06-22 14:25:00,88.13,88.155,88.095,88.105,879200000.0
2009-06-22 14:30:00,88.105,88.12,87.995,88.0,1297400000.0
2009-06-22 14:35:00,88.0,88.07,87.975,88.055,1112000000.0
2009-06-22 14:40:00,88.055,88.105,88.05,88.075,1048400000.0
2009-06-22 14:45:00,88.075,88.08,88.015,88.055,1471200000.0
2009-06-22 14:50:00,88.045,88.11,88.03,88.075,1089200000.0
2009-06-22 14:55:00,88.075,88.09,88.025,88.09,1091600000.0
2009-06-22 15:00:00,88.085,88.125,88.03,88.12,1401400000.0
2009-06-22 15:05:00,88.12,88.15,88.09,88.1,1217200000.0
2009-06-22 15:10:00,88.1,88.165,88.075,88.165,1234000000.0
2009-06-22 15:15:00,88.16,88.16,88.09,88.11,1332000000.0
2009-06-22 15:20:00,88.11,88.12,88.055,88.07,1187000000.0
2009-06-22 15:25:00,88.07,88.15,88.055,88.135,1273400000.0
2009-06-22 15:30:00,88.145,88.155,88.05,88.055,1375400000.0
2009-06-22 15:35:00,88.055,88.105,88.015,88.1,1965200000.0
2009-06-22 15:40:00,88.105,88.105,87.965,87.975,1399400000.0
2009-06-22 15:45:00,87.98,88.07,87.96,88.06,2462800000.0
2009-06-22 15:50:00,88.06,88.17,88.055,88.16,2072200002.0
2009-06-22 15:55:00,88.16,88.16,88.055,88.085,1818000000.0
2009-06-22 16:00:00,88.085,88.17,88.055,88.16,2292200000.0
2009-06-22 16:05:00,88.16,88.285,88.105,88.285,2217800001.0
2009-06-22 16:10:00,88.285,88.4,88.235,88.34,2372200000.0
2009-06-22 16:15:00,88.335,88.38,88.23,88.26,1471200000.0
2009-06-22 16:20:00,88.26,88.41,88.24,88.405,1726600000.0
2009-06-22 16:25:00,88.4,88.475,88.365,88.455,1252600000.0
2009-06-22 16:30:00,88.455,88.46,88.325,88.335,2915400000.0
2009-06-22 16:35:00,88.335,88.395,88.33,88.375,1604200000.0
2009-06-22 16:40:00,88.38,88.395,88.335,88.355,1289800000.0
2009-06-22 16:45:00,88.35,88.41,88.315,88.405,1282800000.0
2009-06-22 16:50:00,88.405,88.42,88.255,88.275,1399200000.0
2009-06-22 16:55:00,88.28,88.42,88.275,88.39,1274200000.0
2009-06-22 17:00:00,88.39,88.405,88.305,88.32,1963800000.0
2009-06-22 17:05:00,88.32,88.4,88.31,88.325,1688200000.0
2009-06-22 17:10:00,88.325,88.365,88.29,88.32,1193899999.0
2009-06-22 17:15:00,88.315,88.315,88.27,88.305,1078000000.0
2009-06-22 17:20:00,88.305,88.345,88.265,88.285,1345800000.0
2009-06-22 17:25:00,88.28,88.32,88.245,88.26,1314600000.0
2009-06-22 17:30:00,88.26,88.345,88.26,88.34,1139800000.0
2009-06-22 17:35:00,88.34,88.34,88.185,88.215,1332100000.0
2009-06-22 17:40:00,88.22,88.225,88.16,88.16,1414400000.0
2009-06-22 17:45:00,88.165,88.205,88.11,88.12,1636400001.0
2009-06-22 17:50:00,88.115,88.155,88.105,88.155,1578400000.0
2009-06-22 17:55:00,88.155,88.205,88.135,88.165,1188799999.0
2009-06-22 18:00:00,88.165,88.21,88.155,88.205,911600000.0
2009-06-22 18:05:00,88.205,88.23,88.175,88.195,893200000.0
2009-06-22 18:10:00,88.195,88.23,88.19,88.21,559800000.0
2009-06-22 18:15:00,88.205,88.26,88.185,88.23,1279200000.0
2009-06-22 18:20:00,88.23,88.335,88.205,88.335,1081800000.0
2009-06-22 18:25:00,88.335,88.335,88.29,88.3,941400000.0
2009-06-22 18:30:00,88.3,88.39,88.295,88.37,1252000000.0
2009-06-22 18:35:00,88.37,88.37,88.235,88.265,1464600000.0
2009-06-22 18:40:00,88.265,88.335,88.26,88.285,1771800000.0
2009-06-22 18:45:00,88.285,88.305,88.24,88.245,1142000000.0
2009-06-22 18:50:00,88.245,88.315,88.24,88.315,1101200000.0
2009-06-22 18:55:00,88.31,88.37,88.295,88.37,1587200000.0
2009-06-22 19:00:00,88.375,88.38,88.31,88.335,1801200000.0
2009-06-22 19:05:00,88.335,88.365,88.32,88.33,1295800000.0
2009-06-22 19:10:00,88.325,88.35,88.295,88.3,1444200000.0
2009-06-22 19:15:00,88.3,88.305,88.22,88.245,1025200000.0
2009-06-22 19:20:00,88.245,88.255,88.205,88.22,636000000.0
2009-06-22 19:25:00,88.215,88.235,88.145,88.225,1297600000.0
2009-06-22 19:30:00,88.225,88.255,88.205,88.245,1042600000.0
2009-06-22 19:35:00,88.245,88.3,88.235,88.285,1877200000.0
2009-06-22 19:40:00,88.285,88.305,88.225,88.25,1917000000.0
2009-06-22 19:45:00,88.25,88.29,88.245,88.285,1673800000.0
2009-06-22 19:50:00,88.28,88.335,88.23,88.33,1298600000.0
2009-06-22 19:55:00,88.335,88.355,88.265,88.3,1337200000.0
2009-06-22 20:00:00,88.295,88.375,88.295,88.31,1293000000.0
2009-06-22 20:05:00,88.31,88.345,88.27,88.34,941400000.0
2009-06-22 20:10:00,88.345,88.355,88.305,88.335,504200000.0
2009-06-22 20:15:00,88.335,88.36,88.305,88.345,507000000.0
2009-06-22 20:20:00,88.345,88.38,88.345,88.36,957999999.0
2009-06-22 20:25:00,88.36,88.38,88.325,88.345,1021400000.0
2009-06-22 20:30:00,88.345,88.345,88.285,88.32,1282399999.0
2009-06-22 20:35:00,88.32,88.345,88.295,88.345,894200002.0
2009-06-22 20:40:00,88.345,88.345,88.275,88.285,564000000.0
2009-06-22 20:45:00,88.285,88.295,88.25,88.26,690800000.0
2009-06-22 20:50:00,88.265,88.345,88.26,88.29,1102000001.0
2009-06-22 20:55:00,88.3,88.335,88.275,88.295,1212800000.0
2009-06-22 21:00:00,88.295,88.44,88.29,88.425,1173800000.0
2009-06-22 21:05:00,88.425,88.435,88.385,88.405,1055600000.0
2009-06-22 21:10:00,88.405,88.43,88.38,88.385,862800000.0
2009-06-22 21:15:00,88.395,88.425,88.36,88.415,1037600000.0
2009-06-22 21:20:00,88.415,88.425,88.39,88.39,898600000.0
2009-06-22 21:25:00,88.39,88.39,88.34,88.35,849600000.0
2009-06-22 21:30:00,88.35,88.38,88.33,88.345,537200000.0
2009-06-22 21:35:00,88.345,88.4,88.345,88.39,663600000.0
2009-06-22 21:40:00,88.39,88.4,88.315,88.325,986200000.0
2009-06-22 21:45:00,88.325,88.36,88.31,88.355,932000000.0
2009-06-22 21:50:00,88.355,88.365,88.32,88.33,1228000000.0
2009-06-22 21:55:00,88.335,88.34,88.275,88.275,917600000.0
2009-06-22 22:00:00,88.275,88.285,88.18,88.195,859800000.0
2009-06-22 22:05:00,88.195,88.27,88.18,88.26,416400000.0
2009-06-22 22:10:00,88.26,88.275,88.225,88.225,1070200000.0
2009-06-22 22:15:00,88.23,88.265,88.23,88.265,602400000.0
2009-06-22 22:20:00,88.255,88.28,88.245,88.265,613800000.0
2009-06-22 22:25:00,88.265,88.27,88.19,88.21,587600000.0
2009-06-22 22:30:00,88.205,88.235,88.2,88.22,534100000.0
2009-06-22 22:35:00,88.22,88.22,88.2,88.22,227200000.0
2009-06-22 22:40:00,88.22,88.24,88.21,88.235,455400000.0
2009-06-22 22:45:00,88.24,88.27,88.235,88.265,606400000.0
2009-06-22 22:50:00,88.26,88.28,88.21,88.23,507400000.0
2009-06-22 22:55:00,88.23,88.235,88.195,88.225,296400000.0
2009-06-22 23:00:00,88.225,88.263,88.155,88.185,140800000.0
2009-06-22 23:05:00,88.185,88.24,88.17,88.22,117800000.0
2009-06-22 23:10:00,88.22,88.235,88.205,88.215,101400000.0
2009-06-22 23:15:00,88.215,88.225,88.17,88.225,113400000.0
2009-06-22 23:20:00,88.225,88.25,88.215,88.22,84400000.0
2009-06-22 23:25:00,88.22,88.26,88.185,88.26,116200000.0
2009-06-22 23:30:00,88.265,88.33,88.265,88.295,220400000.0
2009-06-22 23:35:00,88.295,88.315,88.295,88.305,127200000.0
2009-06-22 23:40:00,88.305,88.315,88.295,88.305,67400000.0
2009-06-22 23:45:00,88.3,88.32,88.3,88.3,124000000.0
2009-06-22 23:50:00,88.3,88.3,88.255,88.255,318400000.0
2009-06-22 23:55:00,88.255,88.29,88.235,88.275,452000000.0
2009-06-23 00:00:00,88.275,88.275,88.25,88.255,170800000.0
2009-06-23 00:05:00,88.25,88.265,88.25,88.26,154800000.0
2009-06-23 00:10:00,88.26,88.275,88.255,88.275,215200000.0
2009-06-23 00:15:00,88.28,88.285,88.27,88.28,208800000.0
2009-06-23 00:20:00,88.285,88.295,88.24,88.245,510800000.0
2009-06-23 00:25:00,88.24,88.255,88.205,88.215,483800000.0
2009-06-23 00:30:00,88.22,88.225,88.2,88.225,152200000.0
2009-06-23 00:35:00,88.225,88.225,88.215,88.225,121400000.0
2009-06-23 00:40:00,88.225,88.25,88.225,88.24,170000000.0
2009-06-23 00:45:00,88.24,88.24,88.205,88.21,189600000.0
2009-06-23 00:50:00,88.197,88.23,88.185,88.23,316800000.0
2009-06-23 00:55:00,88.23,88.255,88.225,88.245,395400000.0
2009-06-23 01:00:00,88.25,88.27,88.23,88.235,780200000.0
2009-06-23 01:05:00,88.23,88.245,88.215,88.215,588200000.0
2009-06-23 01:10:00,88.215,88.215,88.15,88.18,431600000.0
2009-06-23 01:15:00,88.175,88.18,88.065,88.07,1422800000.0
2009-06-23 01:20:00,88.07,88.105,88.07,88.08,661600000.0
2009-06-23 01:25:00,88.085,88.105,87.965,87.995,1448100000.0
2009-06-23 01:30:00,88.0,88.01,87.935,88.0,1899000000.0
2009-06-23 01:35:00,88.0,88.005,87.94,87.95,1327200000.0
2009-06-23 01:40:00,87.955,87.955,87.84,87.885,2343600000.0
2009-06-23 01:45:00,87.88,87.92,87.785,87.79,1811600000.0
2009-06-23 01:50:00,87.79,87.79,87.625,87.74,2303500000.0
2009-06-23 01:55:00,87.74,87.79,87.675,87.77,1295200000.0
2009-06-23 02:00:00,87.765,87.875,87.765,87.85,1089400000.0
2009-06-23 02:05:00,87.85,87.94,87.845,87.92,1671600000.0
2009-06-23 02:10:00,87.92,87.94,87.865,87.885,1074600000.0
2009-06-23 02:15:00,87.885,87.89,87.8,87.815,1532400000.0
2009-06-23 02:20:00,87.82,87.9,87.79,87.855,1057400000.0
2009-06-23 02:25:00,87.86,87.86,87.705,87.78,1487000000.0
2009-06-23 02:30:00,87.78,87.795,87.635,87.72,1394800000.0
2009-06-23 02:35:00,87.72,87.735,87.66,87.705,1142400000.0
2009-06-23 02:40:00,87.705,87.755,87.68,87.725,1811200000.0
2009-06-23 02:45:00,87.735,87.805,87.725,87.75,1087800000.0
2009-06-23 02:50:00,87.745,87.785,87.695,87.735,1768399999.0
2009-06-23 02:55:00,87.73,87.74,87.625,87.635,2110000000.0
2009-06-23 03:00:00,87.64,87.68,87.57,87.605,2207800000.0
2009-06-23 03:05:00,87.605,87.615,87.56,87.595,1747400000.0
2009-06-23 03:10:00,87.595,87.685,87.595,87.65,1244400000.0
2009-06-23 03:15:00,87.65,87.685,87.605,87.625,1376000000.0
2009-06-23 03:20:00,87.625,87.74,87.605,87.715,2319000000.0
2009-06-23 03:25:00,87.715,87.735,87.695,87.7,1437400000.0
2009-06-23 03:30:00,87.705,87.735,87.68,87.7,973400000.0
2009-06-23 03:35:00,87.7,87.725,87.675,87.695,1021000000.0
2009-06-23 03:40:00,87.695,87.83,87.68,87.815,1758000000.0
2009-06-23 03:45:00,87.815,87.815,87.76,87.785,1256200000.0
2009-06-23 03:50:00,87.78,87.795,87.7,87.78,1538600000.0
2009-06-23 03:55:00,87.78,87.795,87.74,87.765,1233400000.0
2009-06-23 04:00:00,87.76,87.805,87.705,87.72,1446800000.0
2009-06-23 04:05:00,87.72,87.755,87.645,87.645,1853400000.0
2009-06-23 04:10:00,87.64,87.69,87.635,87.67,967400000.0
2009-06-23 04:15:00,87.675,87.715,87.66,87.665,1013600000.0
2009-06-23 04:20:00,87.67,87.715,87.65,87.655,1406000000.0
2009-06-23 04:25:00,87.65,87.675,87.485,87.525,2184600000.0
2009-06-23 04:30:00,87.525,87.545,87.485,87.535,2561400000.0
2009-06-23 04:35:00,87.54,87.56,87.465,87.465,2295400000.0
2009-06-23 04:40:00,87.465,87.525,87.425,87.485,1666400000.0
2009-06-23 04:45:00,87.485,87.6,87.485,87.575,1568600000.0
2009-06-23 04:50:00,87.575,87.6,87.505,87.54,1499200000.0
2009-06-23 04:55:00,87.54,87.565,87.51,87.56,1462400000.0
2009-06-23 05:00:00,87.555,87.58,87.52,87.56,1203400000.0
2009-06-23 05:05:00,87.56,87.56,87.49,87.49,945000000.0
2009-06-23 05:10:00,87.49,87.665,87.48,87.66,1964600000.0
2009-06-23 05:15:00,87.66,87.68,87.605,87.66,1378800000.0
2009-06-23 05:20:00,87.655,87.66,87.56,87.58,1248400000.0
2009-06-23 05:25:00,87.585,87.64,87.555,87.62,1187000000.0
2009-06-23 05:30:00,87.625,87.74,87.62,87.73,2247800000.0
2009-06-23 05:35:00,87.74,87.775,87.7,87.715,2029000000.0
2009-06-23 05:40:00,87.715,87.72,87.67,87.705,1521800000.0
2009-06-23 05:45:00,87.71,87.82,87.7,87.8,1605200000.0
2009-06-23 05:50:00,87.795,87.8,87.7,87.71,1248400000.0
2009-06-23 05:55:00,87.71,87.715,87.68,87.705,989200000.0
2009-06-23 06:00:00,87.71,87.75,87.67,87.735,755400000.0
2009-06-23 06:05:00,87.74,87.765,87.695,87.71,1276200000.0
2009-06-23 06:10:00,87.71,87.745,87.65,87.66,1032800000.0
2009-06-23 06:15:00,87.66,87.665,87.625,87.645,854800000.0
2009-06-23 06:20:00,87.64,87.705,87.63,87.7,1080400000.0
2009-06-23 06:25:00,87.705,87.71,87.67,87.675,1086600000.0
2009-06-23 06:30:00,87.675,87.695,87.655,87.665,917800000.0
2009-06-23 06:35:00,87.665,87.745,87.665,87.735,867400000.0
2009-06-23 06:40:00,87.735,87.755,87.72,87.73,722600000.0
2009-06-23 06:45:00,87.73,87.805,87.73,87.76,873300000.0
2009-06-23 06:50:00,87.765,87.765,87.745,87.755,1207800000.0
2009-06-23 06:55:00,87.745,87.75,87.73,87.735,586800000.0
2009-06-23 07:00:00,87.73,87.74,87.565,87.575,922600000.0
2009-06-23 07:05:00,87.57,87.585,87.555,87.575,1120600000.0
2009-06-23 07:10:00,87.575,87.645,87.565,87.61,1177400000.0
2009-06-23 07:15:00,87.61,87.645,87.59,87.63,996400000.0
2009-06-23 07:20:00,87.63,87.635,87.605,87.625,679600000.0
2009-06-23 07:25:00,87.62,87.65,87.6,87.63,794400000.0
2009-06-23 07:30:00,87.63,87.64,87.5,87.51,1538000000.0
2009-06-23 07:35:00,87.505,87.555,87.505,87.535,725200000.0
2009-06-23 07:40:00,87.54,87.625,87.53,87.555,832800000.0
2009-06-23 07:45:00,87.555,87.57,87.515,87.52,1252800000.0
2009-06-23 07:50:00,87.525,87.575,87.515,87.545,1110200000.0
2009-06-23 07:55:00,87.545,87.63,87.485,87.495,1639400000.0
2009-06-23 08:00:00,87.49,87.5,87.34,87.445,1709800000.0
2009-06-23 08:05:00,87.445,87.51,87.37,87.5,1640800000.0
2009-06-23 08:10:00,87.505,87.505,87.375,87.45,2122600000.0
2009-06-23 08:15:00,87.45,87.495,87.395,87.435,1232200000.0
2009-06-23 08:20:00,87.435,87.55,87.41,87.55,1391600000.0
2009-06-23 08:25:00,87.55,87.585,87.48,87.565,1939600000.0
2009-06-23 08:30:00,87.565,87.745,87.555,87.695,2348800001.0
2009-06-23 08:35:00,87.685,87.81,87.65,87.74,1524000000.0
2009-06-23 08:40:00,87.74,87.745,87.635,87.655,2002200000.0
2009-06-23 08:45:00,87.655,87.715,87.595,87.695,1989200000.0
2009-06-23 08:50:00,87.695,87.73,87.65,87.685,1939600000.0
2009-06-23 08:55:00,87.68,87.74,87.615,87.715,1697000000.0
2009-06-23 09:00:00,87.71,87.975,87.685,87.935,1734200000.0
2009-06-23 09:05:00,87.93,87.93,87.83,87.85,2336800000.0
2009-06-23 09:10:00,87.85,87.875,87.81,87.855,2240400000.0
2009-06-23 09:15:00,87.855,87.99,87.855,87.935,1677000000.0
2009-06-23 09:20:00,87.94,87.95,87.825,87.87,2147000000.0
2009-06-23 09:25:00,87.87,87.95,87.865,87.91,2444000000.0
2009-06-23 09:30:00,87.91,87.955,87.865,87.92,2519800000.0
2009-06-23 09:35:00,87.92,87.99,87.91,87.99,2006200001.0
2009-06-23 09:40:00,87.985,88.03,87.935,88.01,2026000000.0
2009-06-23 09:45:00,88.005,88.035,87.925,87.93,1919700000.0
2009-06-23 09:50:00,87.915,88.015,87.915,87.99,1853600000.0
2009-06-23 09:55:00,87.99,87.995,87.925,87.99,1983800000.0
2009-06-23 10:00:00,87.99,88.095,87.94,88.045,1809000000.0
2009-06-23 10:05:00,88.05,88.05,87.905,87.92,2341000000.0
2009-06-23 10:10:00,87.92,87.985,87.915,87.93,1676200000.0
2009-06-23 10:15:00,87.93,87.94,87.8,87.805,1769600000.0
2009-06-23 10:20:00,87.805,87.87,87.785,87.785,1632200000.0
2009-06-23 10:25:00,87.785,87.805,87.76,87.775,2004000000.0
2009-06-23 10:30:00,87.775,87.88,87.76,87.87,1725800000.0
2009-06-23 10:35:00,87.875,87.925,87.855,87.9,1579400000.0
2009-06-23 10:40:00,87.895,87.995,87.895,87.995,1964000000.0
2009-06-23 10:45:00,87.995,88.055,87.93,88.005,2261400000.0
2009-06-23 10:50:00,88.005,88.01,87.945,87.975,1955800000.0
2009-06-23 10:55:00,87.975,88.07,87.965,88.06,1481200000.0
2009-06-23 11:00:00,88.055,88.265,88.035,88.24,2304400001.0
2009-06-23 11:05:00,88.235,88.255,88.16,88.225,1975600000.0
2009-06-23 11:10:00,88.22,88.33,88.205,88.265,2074400000.0
2009-06-23 11:15:00,88.265,88.31,88.22,88.27,1859800000.0
2009-06-23 11:20:00,88.27,88.345,88.27,88.325,1800600000.0
2009-06-23 11:25:00,88.325,88.37,88.32,88.355,2087800000.0
2009-06-23 11:30:00,88.345,88.35,88.3,88.305,2031200000.0
2009-06-23 11:35:00,88.305,88.35,88.295,88.3,1613200000.0
2009-06-23 11:40:00,88.3,88.315,88.235,88.255,2129600000.0
2009-06-23 11:45:00,88.25,88.26,88.215,88.235,1394400000.0
2009-06-23 11:50:00,88.25,88.275,88.22,88.225,1611400000.0
2009-06-23 11:55:00,88.23,88.24,88.185,88.23,1700400000.0
2009-06-23 12:00:00,88.235,88.275,88.22,88.245,1271800000.0
2009-06-23 12:05:00,88.245,88.39,88.245,88.36,1548000000.0
2009-06-23 12:10:00,88.36,88.48,88.355,88.425,2376400000.0
2009-06-23 12:15:00,88.42,88.565,88.42,88.53,1900800000.0
2009-06-23 12:20:00,88.53,88.545,88.475,88.515,2095800000.0
2009-06-23 12:25:00,88.51,88.545,88.475,88.515,1453000000.0
2009-06-23 12:30:00,88.515,88.54,88.49,88.535,1015600000.0
2009-06-23 12:35:00,88.535,88.8,88.535,88.76,1774600000.0
2009-06-23 12:40:00,88.76,88.77,88.705,88.73,1980200000.0
2009-06-23 12:45:00,88.73,88.905,88.715,88.865,2240400000.0
2009-06-23 12:50:00,88.865,88.9,88.815,88.815,1542000000.0
2009-06-23 12:55:00,88.815,88.82,88.765,88.795,1936200000.0
2009-06-23 13:00:00,88.795,88.81,88.715,88.73,1973800000.0
2009-06-23 13:05:00,88.735,88.74,88.695,88.7,1363400000.0
2009-06-23 13:10:00,88.7,88.715,88.655,88.705,1756400000.0
2009-06-23 13:15:00,88.705,88.725,88.665,88.705,1218400000.0
2009-06-23 13:20:00,88.705,88.865,88.705,88.805,2018400000.0
2009-06-23 13:25:00,88.805,88.805,88.72,88.765,2144100000.0
2009-06-23 13:30:00,88.76,88.805,88.685,88.735,2106200000.0
2009-06-23 13:35:00,88.735,88.925,88.71,88.88,1907800000.0
2009-06-23 13:40:00,88.875,88.885,88.825,88.83,1230200001.0
2009-06-23 13:45:00,88.83,88.84,88.785,88.795,1885400000.0
2009-06-23 13:50:00,88.795,88.82,88.745,88.765,1634000001.0
2009-06-23 13:55:00,88.78,88.825,88.705,88.745,1367400000.0
2009-06-23 14:00:00,88.745,88.82,88.735,88.755,1088000000.0
2009-06-23 14:05:00,88.755,88.765,88.715,88.735,1286200000.0
2009-06-23 14:10:00,88.735,88.81,88.735,88.805,1111000000.0
2009-06-23 14:15:00,88.805,88.98,88.805,88.975,2151400000.0
2009-06-23 14:20:00,88.975,89.105,88.95,89.05,2415800000.0
2009-06-23 14:25:00,89.06,89.07,88.99,89.02,1410600000.0
2009-06-23 14:30:00,89.02,89.13,88.985,89.085,1915400000.0
2009-06-23 14:35:00,89.085,89.235,89.035,89.18,2225900000.0
2009-06-23 14:40:00,89.19,89.205,89.135,89.16,1748800000.0
2009-06-23 14:45:00,89.165,89.445,89.15,89.335,2673600000.0
2009-06-23 14:50:00,89.345,89.38,89.3,89.305,2382500000.0
2009-06-23 14:55:00,89.305,89.315,89.22,89.245,2010800001.0
2009-06-23 15:00:00,89.245,89.39,89.235,89.31,2305100000.0
2009-06-23 15:05:00,89.31,89.315,89.215,89.22,2445200000.0
2009-06-23 15:10:00,89.215,89.245,89.125,89.13,2109400000.0
2009-06-23 15:15:00,89.125,89.15,89.05,89.055,2683400000.0
2009-06-23 15:20:00,89.055,89.165,89.045,89.135,1525600000.0
2009-06-23 15:25:00,89.135,89.18,89.085,89.085,1505400001.0
2009-06-23 15:30:00,89.085,89.155,89.075,89.13,2270900000.0
2009-06-23 15:35:00,89.135,89.25,89.13,89.22,1283400000.0
2009-06-23 15:40:00,89.22,89.235,89.1,89.12,1612200000.0
2009-06-23 15:45:00,89.115,89.15,89.09,89.12,1056600000.0
2009-06-23 15:50:00,89.115,89.215,89.11,89.175,1623200000.0
2009-06-23 15:55:00,89.17,89.255,89.16,89.24,1486200000.0
2009-06-23 16:00:00,89.245,89.245,88.99,89.23,2636400000.0
2009-06-23 16:05:00,89.235,89.295,89.115,89.13,2092800000.0
2009-06-23 16:10:00,89.125,89.145,88.975,88.975,1804600000.0
2009-06-23 16:15:00,88.975,89.04,88.93,89.01,2368500000.0
2009-06-23 16:20:00,89.015,89.125,89.005,89.06,2352600000.0
2009-06-23 16:25:00,89.06,89.085,88.95,88.95,1889800000.0
2009-06-23 16:30:00,88.945,89.025,88.895,89.025,2499200000.0
2009-06-23 16:35:00,89.025,89.055,88.935,88.95,2157400000.0
2009-06-23 16:40:00,88.955,88.965,88.835,88.845,1955400000.0
2009-06-23 16:45:00,88.845,88.855,88.77,88.805,1799600000.0
2009-06-23 16:50:00,88.805,88.85,88.775,88.785,1452700000.0
2009-06-23 16:55:00,88.78,88.87,88.745,88.83,1890000000.0
2009-06-23 17:00:00,88.83,88.835,88.665,88.7,2496399999.0
2009-06-23 17:05:00,88.7,88.725,88.675,88.68,2248400001.0
2009-06-23 17:10:00,88.68,88.7,88.605,88.65,2239400000.0
2009-06-23 17:15:00,88.65,88.775,88.64,88.765,1790000000.0
2009-06-23 17:20:00,88.77,88.81,88.73,88.79,1025800000.0
2009-06-23 17:25:00,88.785,88.875,88.765,88.805,1556200000.0
2009-06-23 17:30:00,88.805,88.945,88.805,88.935,1659200000.0
2009-06-23 17:35:00,88.935,89.035,88.935,88.945,1688800000.0
2009-06-23 17:40:00,88.945,89.025,88.925,88.965,1524600000.0
2009-06-23 17:45:00,88.965,89.005,88.945,88.965,1148000000.0
2009-06-23 17:50:00,88.965,89.05,88.96,89.015,1559600001.0
2009-06-23 17:55:00,89.015,89.05,88.985,89.005,1462000000.0
2009-06-23 18:00:00,89.005,89.165,89.005,89.1,1338300000.0
2009-06-23 18:05:00,89.1,89.275,89.075,89.25,1980700000.0
2009-06-23 18:10:00,89.25,89.26,89.125,89.18,1929000000.0
2009-06-23 18:15:00,89.175,89.205,89.135,89.19,1119800000.0
2009-06-23 18:20:00,89.185,89.245,89.17,89.195,1523200000.0
2009-06-23 18:25:00,89.195,89.215,89.125,89.135,1653700000.0
2009-06-23 18:30:00,89.14,89.14,89.055,89.085,1612200000.0
2009-06-23 18:35:00,89.085,89.185,89.06,89.08,2054399999.0
2009-06-23 18:40:00,89.085,89.125,89.045,89.115,1813600000.0
2009-06-23 18:45:00,89.105,89.16,89.065,89.11,1163800000.0
2009-06-23 18:50:00,89.11,89.145,89.05,89.09,865400000.0
2009-06-23 18:55:00,89.085,89.165,89.055,89.1,1019600000.0
2009-06-23 19:00:00,89.1,89.13,89.035,89.115,1718600000.0
2009-06-23 19:05:00,89.115,89.175,89.095,89.175,1390600000.0
2009-06-23 19:10:00,89.175,89.255,89.135,89.205,1622400000.0
2009-06-23 19:15:00,89.205,89.245,89.19,89.235,1148200000.0
2009-06-23 19:20:00,89.24,89.25,89.2,89.21,1193100000.0
2009-06-23 19:25:00,89.21,89.22,89.145,89.15,1058000000.0
2009-06-23 19:30:00,89.155,89.255,89.155,89.245,1276800000.0
2009-06-23 19:35:00,89.245,89.255,89.215,89.245,1176600000.0
2009-06-23 19:40:00,89.245,89.265,89.215,89.245,1190400002.0
2009-06-23 19:45:00,89.245,89.245,89.18,89.24,895600000.0
2009-06-23 19:50:00,89.235,89.295,89.21,89.225,1214800000.0
2009-06-23 19:55:00,89.215,89.225,89.185,89.185,877000000.0
2009-06-23 20:00:00,89.185,89.19,89.145,89.185,1060800000.0
2009-06-23 20:05:00,89.185,89.23,89.18,89.21,952800001.0
2009-06-23 20:10:00,89.21,89.345,89.205,89.335,1774000002.0
2009-06-23 20:15:00,89.345,89.385,89.325,89.335,1308400000.0
2009-06-23 20:20:00,89.335,89.345,89.32,89.325,670800000.0
2009-06-23 20:25:00,89.325,89.33,89.28,89.285,1175000000.0
2009-06-23 20:30:00,89.285,89.315,89.275,89.285,861400000.0
2009-06-23 20:35:00,89.285,89.285,89.215,89.245,649200000.0
2009-06-23 20:40:00,89.24,89.29,89.215,89.225,1235600000.0
2009-06-23 20:45:00,89.22,89.305,89.21,89.275,1040600000.0
2009-06-23 20:50:00,89.275,89.335,89.265,89.315,1519000000.0
2009-06-23 20:55:00,89.315,89.315,89.245,89.275,1323800000.0
2009-06-23 21:00:00,89.27,89.295,89.23,89.265,584800000.0
2009-06-23 21:05:00,89.265,89.265,89.23,89.235,792000000.0
2009-06-23 21:10:00,89.235,89.275,89.215,89.255,896400000.0
2009-06-23 21:15:00,89.255,89.285,89.245,89.275,924600000.0
2009-06-23 21:20:00,89.275,89.29,89.235,89.26,718400000.0
2009-06-23 21:25:00,89.255,89.275,89.235,89.265,356600000.0
2009-06-23 21:30:00,89.265,89.28,89.235,89.245,883000000.0
2009-06-23 21:35:00,89.245,89.265,89.2,89.215,714200000.0
2009-06-23 21:40:00,89.205,89.27,89.205,89.26,669400000.0
2009-06-23 21:45:00,89.26,89.305,89.255,89.305,660800000.0
2009-06-23 21:50:00,89.305,89.305,89.245,89.245,879800000.0
2009-06-23 21:55:00,89.245,89.275,89.245,89.255,490400000.0
2009-06-23 22:00:00,89.265,89.265,89.19,89.22,768400000.0
2009-06-23 22:05:00,89.215,89.235,89.215,89.235,205800000.0
2009-06-23 22:10:00,89.235,89.24,89.215,89.225,250000000.0
2009-06-23 22:15:00,89.22,89.225,89.205,89.21,223800000.0
2009-06-23 22:20:00,89.21,89.245,89.2,89.245,215600000.0
2009-06-23 22:25:00,89.245,89.285,89.245,89.25,148000000.0
2009-06-23 22:30:00,89.25,89.28,89.225,89.245,657800000.0
2009-06-23 22:35:00,89.245,89.27,89.24,89.26,263400000.0
2009-06-23 22:40:00,89.255,89.265,89.245,89.251,365400000.0
2009-06-23 22:45:00,89.255,89.27,89.24,89.255,146800000.0
2009-06-23 22:50:00,89.255,89.27,89.22,89.225,254200000.0
2009-06-23 22:55:00,89.23,89.265,89.225,89.245,277600000.0
2009-06-23 23:00:00,89.235,89.267,89.18,89.235,88800000.0
2009-06-23 23:05:00,89.235,89.255,89.21,89.215,74400000.0
2009-06-23 23:10:00,89.205,89.215,89.165,89.205,136400000.0
2009-06-23 23:15:00,89.205,89.265,89.205,89.245,227600000.0
2009-06-23 23:20:00,89.245,89.255,89.23,89.245,94200000.0
2009-06-23 23:25:00,89.24,89.245,89.213,89.215,994200000.0
2009-06-23 23:30:00,89.215,89.235,89.215,89.235,143800000.0
2009-06-23 23:35:00,89.235,89.235,89.175,89.235,163100000.0
2009-06-23 23:40:00,89.205,89.24,89.192,89.21,367600000.0
2009-06-23 23:45:00,89.235,89.245,89.225,89.225,105200000.0
2009-06-23 23:50:00,89.235,89.245,89.225,89.225,192600000.0
2009-06-23 23:55:00,89.235,89.26,89.225,89.245,112800000.0
2009-06-24 00:00:00,89.24,89.24,89.225,89.235,75400000.0
2009-06-24 00:05:00,89.235,89.245,89.19,89.245,52000000.0
2009-06-24 00:10:00,89.245,89.245,89.24,89.245,16800000.0
2009-06-24 00:15:00,89.245,89.245,89.195,89.23,364900000.0
2009-06-24 00:20:00,89.23,89.23,89.195,89.23,106600000.0
2009-06-24 00:25:00,89.23,89.23,89.095,89.145,315600000.0
2009-06-24 00:30:00,89.145,89.145,89.105,89.135,462600000.0
2009-06-24 00:35:00,89.125,89.14,89.125,89.125,385600000.0
2009-06-24 00:40:00,89.125,89.125,89.04,89.06,376800000.0
2009-06-24 00:45:00,89.065,89.065,89.01,89.025,445000000.0
2009-06-24 00:50:00,89.03,89.06,89.025,89.055,210200000.0
2009-06-24 00:55:00,89.05,89.135,89.04,89.125,403000000.0
2009-06-24 01:00:00,89.13,89.17,89.125,89.155,312800000.0
2009-06-24 01:05:00,89.155,89.2,89.155,89.17,229200000.0
2009-06-24 01:10:00,89.17,89.175,89.145,89.165,334800000.0
2009-06-24 01:15:00,89.165,89.175,89.095,89.13,755800000.0
2009-06-24 01:20:00,89.13,89.155,89.125,89.14,294400000.0
2009-06-24 01:25:00,89.14,89.145,89.07,89.09,566200000.0
2009-06-24 01:30:00,89.085,89.125,89.085,89.11,640200000.0
2009-06-24 01:35:00,89.115,89.13,89.075,89.115,612000000.0
2009-06-24 01:40:00,89.12,89.18,89.11,89.16,506200000.0
2009-06-24 01:45:00,89.16,89.255,89.16,89.23,711600000.0
2009-06-24 01:50:00,89.23,89.28,89.185,89.225,578800000.0
2009-06-24 01:55:00,89.225,89.31,89.225,89.29,1076300000.0
2009-06-24 02:00:00,89.295,89.35,89.265,89.33,997600000.0
2009-06-24 02:05:00,89.325,89.54,89.315,89.52,1773600000.0
2009-06-24 02:10:00,89.52,89.525,89.425,89.485,1454400000.0
2009-06-24 02:15:00,89.485,89.495,89.385,89.405,1303600000.0
2009-06-24 02:20:00,89.405,89.465,89.405,89.45,1129200000.0
2009-06-24 02:25:00,89.45,89.505,89.435,89.45,1454600000.0
2009-06-24 02:30:00,89.45,89.47,89.405,89.465,1571000000.0
2009-06-24 02:35:00,89.465,89.475,89.44,89.45,1509400000.0
2009-06-24 02:40:00,89.45,89.45,89.39,89.445,1768800000.0
2009-06-24 02:45:00,89.455,89.485,89.42,89.475,1041400000.0
2009-06-24 02:50:00,89.47,89.545,89.42,89.445,1146400000.0
2009-06-24 02:55:00,89.445,89.45,89.385,89.405,1403600000.0
2009-06-24 03:00:00,89.4,89.41,89.33,89.395,1257600000.0
2009-06-24 03:05:00,89.395,89.43,89.375,89.415,810800000.0
2009-06-24 03:10:00,89.42,89.42,89.305,89.335,996800000.0
2009-06-24 03:15:00,89.335,89.335,89.285,89.315,1074000000.0
2009-06-24 03:20:00,89.305,89.345,89.255,89.255,956200000.0
2009-06-24 03:25:00,89.26,89.29,89.215,89.25,850000000.0
2009-06-24 03:30:00,89.25,89.265,89.195,89.245,1188200000.0
2009-06-24 03:35:00,89.255,89.32,89.24,89.29,806200000.0
2009-06-24 03:40:00,89.295,89.3,89.22,89.23,784600000.0
2009-06-24 03:45:00,89.24,89.285,89.225,89.285,877600000.0
2009-06-24 03:50:00,89.28,89.335,89.275,89.305,645400000.0
2009-06-24 03:55:00,89.295,89.385,89.295,89.32,1100800000.0
2009-06-24 04:00:00,89.32,89.38,89.3,89.38,970800000.0
2009-06-24 04:05:00,89.375,89.39,89.35,89.36,462600000.0
2009-06-24 04:10:00,89.35,89.41,89.325,89.385,1043400000.0
2009-06-24 04:15:00,89.385,89.41,89.34,89.39,801400000.0
2009-06-24 04:20:00,89.39,89.41,89.365,89.41,830000000.0
2009-06-24 04:25:00,89.415,89.435,89.375,89.43,893400000.0
2009-06-24 04:30:00,89.43,89.445,89.37,89.375,1031400000.0
2009-06-24 04:35:00,89.375,89.415,89.365,89.385,1291200000.0
2009-06-24 04:40:00,89.385,89.415,89.385,89.405,1047800000.0
2009-06-24 04:45:00,89.405,89.445,89.405,89.42,863800000.0
2009-06-24 04:50:00,89.42,89.495,89.41,89.47,1228800000.0
2009-06-24 04:55:00,89.47,89.51,89.445,89.455,1538200000.0
2009-06-24 05:00:00,89.45,89.495,89.445,89.485,1708600000.0
2009-06-24 05:05:00,89.485,89.575,89.46,89.55,1952000000.0
2009-06-24 05:10:00,89.55,89.585,89.505,89.585,934600000.0
2009-06-24 05:15:00,89.595,89.62,89.525,89.535,788800000.0
2009-06-24 05:20:00,89.535,89.555,89.495,89.535,905800000.0
2009-06-24 05:25:00,89.535,89.58,89.505,89.56,658400000.0
2009-06-24 05:30:00,89.56,89.645,89.53,89.615,885400000.0
2009-06-24 05:35:00,89.615,89.615,89.535,89.555,926800000.0
2009-06-24 05:40:00,89.555,89.6,89.55,89.58,1074000001.0
2009-06-24 05:45:00,89.58,89.62,89.565,89.575,2235800000.0
2009-06-24 05:50:00,89.58,89.635,89.56,89.62,1382800000.0
2009-06-24 05:55:00,89.62,89.635,89.59,89.595,795500000.0
2009-06-24 06:00:00,89.595,89.6,89.57,89.58,382400000.0
2009-06-24 06:05:00,89.58,89.595,89.55,89.56,270800000.0
2009-06-24 06:10:00,89.555,89.575,89.54,89.565,442600000.0
2009-06-24 06:15:00,89.56,89.565,89.515,89.525,689200000.0
2009-06-24 06:20:00,89.525,89.59,89.505,89.585,1009400000.0
2009-06-24 06:25:00,89.585,89.64,89.555,89.625,897000000.0
2009-06-24 06:30:00,89.63,89.755,89.615,89.74,1231800000.0
2009-06-24 06:35:00,89.735,89.74,89.68,89.725,1117600000.0
2009-06-24 06:40:00,89.725,89.765,89.63,89.64,1173200000.0
2009-06-24 06:45:00,89.635,89.685,89.635,89.67,982200000.0
2009-06-24 06:50:00,89.67,89.705,89.655,89.655,666600000.0
2009-06-24 06:55:00,89.66,89.675,89.645,89.675,481000000.0
2009-06-24 07:00:00,89.665,89.69,89.655,89.69,765600000.0
2009-06-24 07:05:00,89.7,89.745,89.685,89.715,915600000.0
2009-06-24 07:10:00,89.72,89.755,89.685,89.705,857000000.0
2009-06-24 07:15:00,89.705,89.725,89.685,89.71,1032800000.0
2009-06-24 07:20:00,89.71,89.72,89.685,89.71,522400000.0
2009-06-24 07:25:00,89.705,89.715,89.685,89.705,816400000.0
2009-06-24 07:30:00,89.705,89.76,89.705,89.72,925200000.0
2009-06-24 07:35:00,89.735,89.735,89.695,89.695,733000000.0
2009-06-24 07:40:00,89.695,89.705,89.54,89.54,1784400000.0
2009-06-24 07:45:00,89.55,89.615,89.535,89.575,2331800000.0
2009-06-24 07:50:00,89.575,89.69,89.575,89.685,2266000000.0
2009-06-24 07:55:00,89.685,89.685,89.505,89.535,1332800000.0
2009-06-24 08:00:00,89.54,89.61,89.405,89.41,1102900000.0
2009-06-24 08:05:00,89.41,89.49,89.4,89.435,1212800000.0
2009-06-24 08:10:00,89.44,89.485,89.43,89.475,1313800000.0
2009-06-24 08:15:00,89.475,89.49,89.4,89.465,542400000.0
2009-06-24 08:20:00,89.455,89.525,89.445,89.49,861200000.0
2009-06-24 08:25:00,89.495,89.73,89.48,89.68,1488600000.0
2009-06-24 08:30:00,89.675,89.8,89.655,89.755,1209800000.0
2009-06-24 08:35:00,89.755,89.81,89.68,89.68,1549800000.0
2009-06-24 08:40:00,89.68,89.75,89.675,89.695,2199000000.0
2009-06-24 08:45:00,89.685,89.735,89.585,89.605,1711700000.0
2009-06-24 08:50:00,89.605,89.675,89.58,89.675,1351800000.0
2009-06-24 08:55:00,89.68,89.7,89.635,89.67,1615000000.0
2009-06-24 09:00:00,89.67,89.68,89.505,89.575,1671400000.0
2009-06-24 09:05:00,89.57,89.585,89.465,89.585,1575800000.0
2009-06-24 09:10:00,89.58,89.6,89.41,89.435,1357200000.0
2009-06-24 09:15:00,89.435,89.515,89.43,89.5,1539400001.0
2009-06-24 09:20:00,89.5,89.565,89.46,89.515,1689000000.0
2009-06-24 09:25:00,89.51,89.635,89.485,89.625,1128400001.0
2009-06-24 09:30:00,89.625,89.715,89.565,89.585,1527000002.0
2009-06-24 09:35:00,89.585,89.625,89.425,89.52,1640200000.0
2009-06-24 09:40:00,89.525,89.545,89.46,89.485,1595000000.0
2009-06-24 09:45:00,89.495,89.56,89.47,89.53,1646199999.0
2009-06-24 09:50:00,89.53,89.54,89.435,89.455,1630200002.0
2009-06-24 09:55:00,89.455,89.54,89.455,89.54,1412000000.0
2009-06-24 10:00:00,89.535,89.57,89.435,89.44,1128600000.0
2009-06-24 10:05:00,89.44,89.545,89.44,89.48,2012000000.0
2009-06-24 10:10:00,89.48,89.585,89.47,89.58,2066000001.0
2009-06-24 10:15:00,89.58,89.58,89.505,89.55,1947600000.0
2009-06-24 10:20:00,89.555,89.585,89.465,89.485,1727600001.0
2009-06-24 10:25:00,89.48,89.545,89.475,89.525,1926599999.0
2009-06-24 10:30:00,89.53,89.55,89.45,89.465,1947200000.0
2009-06-24 10:35:00,89.47,89.48,89.425,89.435,2147200000.0
2009-06-24 10:40:00,89.44,89.44,89.35,89.38,1937000000.0
2009-06-24 10:45:00,89.38,89.38,89.325,89.355,2210000002.0
2009-06-24 10:50:00,89.35,89.35,89.21,89.225,1982800000.0
2009-06-24 10:55:00,89.225,89.325,89.195,89.325,1909000000.0
2009-06-24 11:00:00,89.315,89.33,89.195,89.215,2002200001.0
2009-06-24 11:05:00,89.215,89.245,89.195,89.215,1437399998.0
2009-06-24 11:10:00,89.215,89.375,89.205,89.33,1260400000.0
2009-06-24 11:15:00,89.335,89.34,89.105,89.17,1397200000.0
2009-06-24 11:20:00,89.17,89.3,89.165,89.275,1735600000.0
2009-06-24 11:25:00,89.28,89.42,89.275,89.34,1497800000.0
2009-06-24 11:30:00,89.34,89.385,89.325,89.345,1458199999.0
2009-06-24 11:35:00,89.345,89.385,89.28,89.355,1948400001.0
2009-06-24 11:40:00,89.355,89.36,89.25,89.305,2255800002.0
2009-06-24 11:45:00,89.305,89.335,89.265,89.32,2157400002.0
2009-06-24 11:50:00,89.315,89.345,89.255,89.27,1579400000.0
2009-06-24 11:55:00,89.255,89.325,89.25,89.315,1497800000.0
2009-06-24 12:00:00,89.315,89.315,89.215,89.235,1416000000.0
2009-06-24 12:05:00,89.235,89.275,89.155,89.155,1433800000.0
2009-06-24 12:10:00,89.155,89.185,89.105,89.14,1488000000.0
2009-06-24 12:15:00,89.145,89.21,89.13,89.18,976200000.0
2009-06-24 12:20:00,89.18,89.25,89.165,89.21,941100000.0
2009-06-24 12:25:00,89.215,89.265,89.19,89.25,1190800000.0
2009-06-24 12:30:00,89.255,89.305,89.21,89.245,1063200001.0
2009-06-24 12:35:00,89.245,89.26,89.17,89.175,1106800000.0
2009-06-24 12:40:00,89.18,89.205,88.875,88.875,1273200000.0
2009-06-24 12:45:00,88.895,88.91,88.715,88.75,2864900000.0
2009-06-24 12:50:00,88.755,88.785,88.685,88.755,2247800000.0
2009-06-24 12:55:00,88.755,88.765,88.61,88.61,2447100000.0
2009-06-24 13:00:00,88.615,88.64,88.55,88.58,1863400000.0
2009-06-24 13:05:00,88.58,88.62,88.55,88.59,1889800000.0
2009-06-24 13:10:00,88.58,88.745,88.57,88.675,1827800000.0
2009-06-24 13:15:00,88.675,88.675,88.42,88.46,2544000000.0
2009-06-24 13:20:00,88.46,88.48,88.325,88.38,2408800000.0
2009-06-24 13:25:00,88.375,88.39,87.64,87.705,1854500000.0
2009-06-24 13:30:00,87.705,87.83,87.455,87.815,1785100000.0
2009-06-24 13:35:00,87.825,88.005,87.745,87.955,1992900000.0
2009-06-24 13:40:00,87.955,88.055,87.535,87.535,2133800000.0
2009-06-24 13:45:00,87.535,87.74,87.515,87.74,1319800000.0
2009-06-24 13:50:00,87.745,88.0,87.74,87.995,1765800000.0
2009-06-24 13:55:00,87.995,88.155,87.975,88.05,1743200000.0
2009-06-24 14:00:00,88.045,88.12,88.0,88.075,1525800000.0
2009-06-24 14:05:00,88.075,88.125,88.035,88.05,1812500000.0
2009-06-24 14:10:00,88.05,88.115,88.035,88.105,1681400000.0
2009-06-24 14:15:00,88.105,88.17,88.08,88.15,1965000000.0
2009-06-24 14:20:00,88.15,88.15,88.07,88.14,1867000004.0
2009-06-24 14:25:00,88.135,88.205,88.115,88.145,1399600000.0
2009-06-24 14:30:00,88.15,88.465,88.15,88.365,2287300000.0
2009-06-24 14:35:00,88.365,88.4,88.225,88.235,2363600001.0
2009-06-24 14:40:00,88.235,88.265,88.175,88.205,1507400000.0
2009-06-24 14:45:00,88.2,88.24,88.195,88.225,1558000000.0
2009-06-24 14:50:00,88.225,88.245,88.17,88.245,1898600000.0
2009-06-24 14:55:00,88.245,88.28,88.205,88.245,1935000000.0
2009-06-24 15:00:00,88.25,88.255,88.115,88.145,1909000000.0
2009-06-24 15:05:00,88.155,88.19,88.115,88.18,1448800000.0
2009-06-24 15:10:00,88.175,88.225,88.165,88.175,1320199999.0
2009-06-24 15:15:00,88.175,88.18,88.095,88.125,1775800000.0
2009-06-24 15:20:00,88.125,88.17,88.125,88.14,1771800000.0
2009-06-24 15:25:00,88.14,88.185,88.125,88.165,1486600000.0
2009-06-24 15:30:00,88.165,88.185,88.095,88.125,1294400000.0
2009-06-24 15:35:00,88.12,88.205,88.105,88.175,1408600000.0
2009-06-24 15:40:00,88.165,88.175,88.115,88.145,1338300000.0
2009-06-24 15:45:00,88.145,88.18,88.065,88.095,1341400000.0
2009-06-24 15:50:00,88.095,88.115,88.025,88.105,1929600000.0
2009-06-24 15:55:00,88.105,88.105,87.98,87.98,1354200000.0
2009-06-24 16:00:00,87.98,88.055,87.92,88.02,2013600000.0
2009-06-24 16:05:00,88.025,88.045,87.945,88.03,1785400000.0
2009-06-24 16:10:00,88.025,88.065,88.0,88.015,893200000.0
2009-06-24 16:15:00,88.005,88.02,87.95,87.975,1136000000.0
2009-06-24 16:20:00,87.975,88.015,87.935,87.94,1385600000.0
2009-06-24 16:25:00,87.94,87.965,87.9,87.91,1627000000.0
2009-06-24 16:30:00,87.915,87.99,87.915,87.935,1094800000.0
2009-06-24 16:35:00,87.935,88.0,87.895,87.96,1356700000.0
2009-06-24 16:40:00,87.96,87.98,87.93,87.96,1239800000.0
2009-06-24 16:45:00,87.96,87.98,87.93,87.965,1461400004.0
2009-06-24 16:50:00,87.97,88.055,87.96,87.975,1321800000.0
2009-06-24 16:55:00,87.97,88.01,87.93,87.945,1627600000.0
2009-06-24 17:00:00,87.945,87.99,87.94,87.95,1445000000.0
2009-06-24 17:05:00,87.95,87.95,87.9,87.935,1176000000.0
2009-06-24 17:10:00,87.94,87.955,87.87,87.885,929600000.0
2009-06-24 17:15:00,87.875,87.915,87.81,87.91,817600000.0
2009-06-24 17:20:00,87.905,87.965,87.895,87.92,555400000.0
2009-06-24 17:25:00,87.91,87.975,87.88,87.895,868200000.0
2009-06-24 17:30:00,87.905,87.915,87.845,87.915,1293900000.0
2009-06-24 17:35:00,87.915,87.945,87.89,87.92,655200000.0
2009-06-24 17:40:00,87.925,88.0,87.89,87.995,1152200000.0
2009-06-24 17:45:00,87.995,87.995,87.895,87.895,1516000000.0
2009-06-24 17:50:00,87.895,87.96,87.895,87.91,1157400000.0
2009-06-24 17:55:00,87.905,87.955,87.885,87.95,1007400000.0
2009-06-24 18:00:00,87.95,88.0,87.915,87.995,901000000.0
2009-06-24 18:05:00,87.995,87.995,87.925,87.98,770600000.0
2009-06-24 18:10:00,87.985,87.995,87.72,87.755,1691700000.0
2009-06-24 18:15:00,87.755,87.76,87.37,87.39,1393600000.0
2009-06-24 18:20:00,87.395,87.435,87.125,87.145,1245800000.0
2009-06-24 18:25:00,87.15,87.285,86.935,87.005,2091900012.0
2009-06-24 18:30:00,87.005,87.15,86.825,87.085,1746600000.0
2009-06-24 18:35:00,87.08,87.185,87.05,87.135,1386000000.0
2009-06-24 18:40:00,87.125,87.125,86.995,87.0,829200000.0
2009-06-24 18:45:00,87.005,87.09,86.98,87.08,1182600000.0
2009-06-24 18:50:00,87.08,87.255,87.07,87.24,969400000.0
2009-06-24 18:55:00,87.235,87.255,87.185,87.255,1090600000.0
2009-06-24 19:00:00,87.255,87.27,87.145,87.16,1460200000.0
2009-06-24 19:05:00,87.15,87.16,87.06,87.07,984199999.0
2009-06-24 19:10:00,87.07,87.07,86.89,86.915,1194600000.0
2009-06-24 19:15:00,86.915,87.045,86.91,87.045,1194000000.0
2009-06-24 19:20:00,87.05,87.085,87.03,87.045,1026200000.0
2009-06-24 19:25:00,87.05,87.105,87.045,87.09,795800000.0
2009-06-24 19:30:00,87.085,87.12,87.055,87.095,865200000.0
2009-06-24 19:35:00,87.095,87.095,87.035,87.06,699600000.0
2009-06-24 19:40:00,87.06,87.09,87.035,87.065,393200000.0
2009-06-24 19:45:00,87.07,87.125,86.985,86.985,1036200000.0
2009-06-24 19:50:00,86.985,87.06,86.985,87.015,858200000.0
2009-06-24 19:55:00,87.02,87.095,87.015,87.085,788000000.0
2009-06-24 20:00:00,87.085,87.13,87.065,87.11,1325400000.0
2009-06-24 20:05:00,87.105,87.115,86.98,87.03,753700000.0
2009-06-24 20:10:00,87.025,87.14,87.025,87.105,750600000.0
2009-06-24 20:15:00,87.105,87.475,86.985,87.045,582200000.0
2009-06-24 20:20:00,87.035,87.275,86.935,87.15,2159400000.0
2009-06-24 20:25:00,87.15,87.34,87.14,87.255,2307700000.0
2009-06-24 20:30:00,87.25,87.29,87.135,87.145,2222400000.0
2009-06-24 20:35:00,87.145,87.165,86.925,86.925,2092000000.0
2009-06-24 20:40:00,86.925,87.015,86.88,86.945,2001800000.0
2009-06-24 20:45:00,86.95,87.04,86.94,86.945,1750800000.0
2009-06-24 20:50:00,86.945,87.09,86.94,87.06,1786400000.0
2009-06-24 20:55:00,87.07,87.185,87.03,87.08,1770200000.0
2009-06-24 21:00:00,87.085,87.2,87.07,87.125,1397800000.0
2009-06-24 21:05:00,87.125,87.14,86.955,87.0,1294200000.0
2009-06-24 21:10:00,86.99,87.02,86.925,86.98,1536800000.0
2009-06-24 21:15:00,86.99,87.0,86.94,87.0,1568200000.0
2009-06-24 21:20:00,87.0,87.075,86.99,87.055,1237800002.0
2009-06-24 21:25:00,87.055,87.145,87.05,87.095,548200000.0
2009-06-24 21:30:00,87.095,87.135,87.075,87.1,987800000.0
2009-06-24 21:35:00,87.1,87.1,86.985,86.99,1475800000.0
2009-06-24 21:40:00,86.99,87.0,86.895,86.965,1436400000.0
2009-06-24 21:45:00,86.965,87.105,86.96,87.055,1150200000.0
2009-06-24 21:50:00,87.055,87.085,86.995,87.045,1432600000.0
2009-06-24 21:55:00,87.045,87.08,87.03,87.07,461800000.0
2009-06-24 22:00:00,87.07,87.135,87.035,87.04,534600000.0
2009-06-24 22:05:00,87.025,87.04,86.995,87.03,542400000.0
2009-06-24 22:10:00,87.03,87.065,87.0,87.0,462800000.0
2009-06-24 22:15:00,86.99,87.01,86.975,87.01,427000000.0
2009-06-24 22:20:00,87.01,87.05,87.01,87.02,359800000.0
2009-06-24 22:25:00,87.02,87.06,87.015,87.015,258400000.0
2009-06-24 22:30:00,87.015,87.06,87.01,87.045,424800000.0
2009-06-24 22:35:00,87.04,87.08,87.005,87.055,703600000.0
2009-06-24 22:40:00,87.06,87.075,87.05,87.05,609000000.0
2009-06-24 22:45:00,87.055,87.08,87.035,87.045,638600000.0
2009-06-24 22:50:00,87.045,87.075,87.04,87.065,390200000.0
2009-06-24 22:55:00,87.065,87.1,87.06,87.095,217600000.0
2009-06-24 23:00:00,87.115,87.147,87.03,87.14,139000000.0
2009-06-24 23:05:00,87.145,87.16,87.1,87.135,151400000.0
2009-06-24 23:10:00,87.135,87.155,87.105,87.135,197000000.0
2009-06-24 23:15:00,87.14,87.195,87.115,87.185,516200000.0
2009-06-24 23:20:00,87.18,87.215,87.115,87.175,618800000.0
2009-06-24 23:25:00,87.135,87.175,87.135,87.175,123600000.0
2009-06-24 23:30:00,87.175,87.205,87.13,87.145,364800000.0
2009-06-24 23:35:00,87.14,87.145,87.085,87.12,482600000.0
2009-06-24 23:40:00,87.12,87.19,87.115,87.135,343600000.0
2009-06-24 23:45:00,87.135,87.155,87.115,87.155,438400000.0
2009-06-24 23:50:00,87.17,87.18,87.145,87.153,541200000.0
2009-06-24 23:55:00,87.165,87.195,87.159,87.16,456000000.0
2009-06-25 00:00:00,87.16,87.2,87.145,87.2,115600000.0
2009-06-25 00:05:00,87.19,87.2,87.14,87.18,316000000.0
2009-06-25 00:10:00,87.175,87.2,87.165,87.195,141200000.0
2009-06-25 00:15:00,87.195,87.23,87.17,87.18,319400000.0
2009-06-25 00:20:00,87.18,87.18,87.125,87.16,195600000.0
2009-06-25 00:25:00,87.145,87.185,87.145,87.155,103200000.0
2009-06-25 00:30:00,87.155,87.21,87.155,87.18,185600000.0
2009-06-25 00:35:00,87.18,87.195,87.17,87.17,157200000.0
2009-06-25 00:40:00,87.18,87.26,87.17,87.245,452400000.0
2009-06-25 00:45:00,87.25,87.34,87.245,87.31,398200000.0
2009-06-25 00:50:00,87.305,87.305,87.275,87.29,293400000.0
2009-06-25 00:55:00,87.295,87.335,87.29,87.335,217800000.0
2009-06-25 01:00:00,87.325,87.335,87.22,87.265,841600000.0
2009-06-25 01:05:00,87.265,87.28,87.26,87.27,395800000.0
2009-06-25 01:10:00,87.27,87.27,87.215,87.215,619600000.0
2009-06-25 01:15:00,87.215,87.215,87.18,87.205,540000000.0
2009-06-25 01:20:00,87.21,87.215,87.175,87.21,260200000.0
2009-06-25 01:25:00,87.21,87.225,87.183,87.215,628400000.0
2009-06-25 01:30:00,87.215,87.225,87.17,87.17,399200000.0
2009-06-25 01:35:00,87.17,87.21,87.15,87.205,674000000.0
2009-06-25 01:40:00,87.2,87.215,87.15,87.185,638200000.0
2009-06-25 01:45:00,87.185,87.205,87.135,87.185,740000000.0
2009-06-25 01:50:00,87.185,87.205,87.167,87.185,774000000.0
2009-06-25 01:55:00,87.185,87.215,87.17,87.205,213400000.0
2009-06-25 02:00:00,87.205,87.225,87.175,87.205,963200000.0
2009-06-25 02:05:00,87.2,87.285,87.2,87.27,1106200000.0
2009-06-25 02:10:00,87.27,87.275,87.235,87.25,785000000.0
2009-06-25 02:15:00,87.25,87.35,87.24,87.335,841800000.0
2009-06-25 02:20:00,87.34,87.375,87.31,87.37,938800000.0
2009-06-25 02:25:00,87.37,87.41,87.34,87.375,1145200000.0
2009-06-25 02:30:00,87.375,87.395,87.335,87.385,790800000.0
2009-06-25 02:35:00,87.38,87.45,87.35,87.44,1532800000.0
2009-06-25 02:40:00,87.44,87.45,87.37,87.39,790600000.0
2009-06-25 02:45:00,87.385,87.6,87.375,87.6,1226000000.0
2009-06-25 02:50:00,87.6,87.6,87.48,87.48,1342400000.0
2009-06-25 02:55:00,87.48,87.59,87.47,87.585,1040000000.0
2009-06-25 03:00:00,87.585,87.62,87.515,87.53,904600000.0
2009-06-25 03:05:00,87.52,87.585,87.505,87.57,1412000000.0
2009-06-25 03:10:00,87.57,87.585,87.485,87.56,1193000000.0
2009-06-25 03:15:00,87.56,87.635,87.555,87.58,1048000000.0
2009-06-25 03:20:00,87.575,87.625,87.5,87.515,1117400000.0
2009-06-25 03:25:00,87.52,87.54,87.48,87.5,909000000.0
2009-06-25 03:30:00,87.5,87.615,87.495,87.605,1182000000.0
2009-06-25 03:35:00,87.605,87.61,87.55,87.565,1078600000.0
2009-06-25 03:40:00,87.565,87.725,87.555,87.675,1756200000.0
2009-06-25 03:45:00,87.675,87.73,87.67,87.705,1374400001.0
2009-06-25 03:50:00,87.705,87.725,87.675,87.705,1448200001.0
2009-06-25 03:55:00,87.715,87.725,87.66,87.695,1144600000.0
2009-06-25 04:00:00,87.695,87.71,87.605,87.605,633800000.0
2009-06-25 04:05:00,87.605,87.68,87.595,87.655,710800000.0
2009-06-25 04:10:00,87.655,87.7,87.655,87.685,956200000.0
2009-06-25 04:15:00,87.685,87.7,87.665,87.685,766800000.0
2009-06-25 04:20:00,87.685,87.69,87.665,87.685,722600000.0
2009-06-25 04:25:00,87.685,87.685,87.585,87.605,882800000.0
2009-06-25 04:30:00,87.605,87.605,87.535,87.58,1392400000.0
2009-06-25 04:35:00,87.59,87.605,87.46,87.475,1510200002.0
2009-06-25 04:40:00,87.475,87.52,87.455,87.505,1322999999.0
2009-06-25 04:45:00,87.51,87.57,87.485,87.565,895800000.0
2009-06-25 04:50:00,87.57,87.615,87.565,87.605,873200000.0
2009-06-25 04:55:00,87.605,87.61,87.515,87.555,1551200000.0
2009-06-25 05:00:00,87.555,87.6,87.545,87.595,1212800000.0
2009-06-25 05:05:00,87.595,87.605,87.485,87.49,1313800000.0
2009-06-25 05:10:00,87.495,87.55,87.49,87.545,1546000000.0
2009-06-25 05:15:00,87.555,87.58,87.53,87.565,914800000.0
2009-06-25 05:20:00,87.575,87.605,87.56,87.605,1419000000.0
2009-06-25 05:25:00,87.6,87.675,87.585,87.605,1639000000.0
2009-06-25 05:30:00,87.63,87.665,87.625,87.635,1439000000.0
2009-06-25 05:35:00,87.64,87.665,87.625,87.655,658800000.0
2009-06-25 05:40:00,87.655,87.695,87.645,87.685,1233800001.0
2009-06-25 05:45:00,87.685,87.745,87.665,87.725,1260000000.0
2009-06-25 05:50:00,87.725,87.74,87.685,87.695,993600000.0
2009-06-25 05:55:00,87.69,87.705,87.645,87.7,595600000.0
2009-06-25 06:00:00,87.7,87.725,87.685,87.715,1271600000.0
2009-06-25 06:05:00,87.72,87.77,87.695,87.76,1620600000.0
2009-06-25 06:10:00,87.76,87.825,87.73,87.76,1532400000.0
2009-06-25 06:15:00,87.765,87.83,87.755,87.795,1859999995.0
2009-06-25 06:20:00,87.795,87.815,87.77,87.795,1210800001.0
2009-06-25 06:25:00,87.8,87.83,87.785,87.83,652600001.0
2009-06-25 06:30:00,87.825,87.865,87.82,87.835,923600000.0
2009-06-25 06:35:00,87.835,87.855,87.805,87.835,1178200000.0
2009-06-25 06:40:00,87.84,87.855,87.81,87.825,1022800000.0
2009-06-25 06:45:00,87.815,87.855,87.785,87.835,1419600001.0
2009-06-25 06:50:00,87.84,87.895,87.835,87.885,1092400000.0
2009-06-25 06:55:00,87.885,87.9,87.835,87.845,1422999999.0
2009-06-25 07:00:00,87.845,87.91,87.845,87.885,1473800000.0
2009-06-25 07:05:00,87.885,87.895,87.85,87.895,1117600000.0
2009-06-25 07:10:00,87.9,87.95,87.885,87.885,1189800000.0
2009-06-25 07:15:00,87.875,87.895,87.855,87.875,955600000.0
2009-06-25 07:20:00,87.875,87.905,87.86,87.87,779600000.0
2009-06-25 07:25:00,87.87,87.925,87.865,87.915,1106600000.0
2009-06-25 07:30:00,87.91,87.91,87.785,87.805,992800000.0
2009-06-25 07:35:00,87.81,87.83,87.785,87.81,1112000000.0
2009-06-25 07:40:00,87.82,87.855,87.765,87.84,1208800001.0
2009-06-25 07:45:00,87.845,87.885,87.805,87.84,1135400000.0
2009-06-25 07:50:00,87.825,87.825,87.726,87.742,1013600001.0
2009-06-25 07:55:00,87.725,87.89,87.71,87.89,818400003.0
2009-06-25 08:00:00,87.895,87.92,87.86,87.905,1363000000.0
2009-06-25 08:05:00,87.905,87.965,87.86,87.87,1537400000.0
2009-06-25 08:10:00,87.875,87.905,87.84,87.865,1974200000.0
2009-06-25 08:15:00,87.875,88.02,87.865,88.005,1980599999.0
2009-06-25 08:20:00,88.005,88.085,87.925,87.945,2423199999.0
2009-06-25 08:25:00,87.945,87.985,87.92,87.945,1331800000.0
2009-06-25 08:30:00,87.95,88.055,87.945,88.055,865600000.0
2009-06-25 08:35:00,88.04,88.145,88.03,88.12,1636600001.0
2009-06-25 08:40:00,88.12,88.175,88.095,88.13,1683000002.0
2009-06-25 08:45:00,88.13,88.17,88.12,88.13,1606800002.0
2009-06-25 08:50:00,88.13,88.17,88.055,88.07,1887800001.0
2009-06-25 08:55:00,88.065,88.09,88.015,88.085,1969800000.0
2009-06-25 09:00:00,88.085,88.1,87.995,88.025,1798300000.0
2009-06-25 09:05:00,88.025,88.095,87.99,88.06,1866599999.0
2009-06-25 09:10:00,88.06,88.095,88.0,88.015,1366000000.0
2009-06-25 09:15:00,88.015,88.035,87.985,88.02,1800400000.0
2009-06-25 09:20:00,88.02,88.035,87.94,87.97,2016200000.0
2009-06-25 09:25:00,87.97,88.085,87.965,87.985,2134600001.0
2009-06-25 09:30:00,87.99,88.005,87.89,87.93,1691200000.0
2009-06-25 09:35:00,87.93,88.005,87.92,87.975,1624800003.0
2009-06-25 09:40:00,87.98,88.035,87.965,88.005,1427000000.0
2009-06-25 09:45:00,88.005,88.025,87.96,87.97,1469000001.0
2009-06-25 09:50:00,87.975,88.015,87.865,87.89,2137600001.0
2009-06-25 09:55:00,87.895,88.025,87.86,88.025,2252400002.0
2009-06-25 10:00:00,88.025,88.045,87.985,88.04,1820600000.0
2009-06-25 10:05:00,88.04,88.125,88.04,88.105,1846600000.0
2009-06-25 10:10:00,88.105,88.175,88.105,88.135,1250300000.0
2009-06-25 10:15:00,88.13,88.17,88.11,88.165,1808900000.0
2009-06-25 10:20:00,88.165,88.17,88.12,88.14,1404400000.0
2009-06-25 10:25:00,88.14,88.165,88.1,88.15,1290700000.0
2009-06-25 10:30:00,88.15,88.215,88.145,88.185,1234800000.0
2009-06-25 10:35:00,88.195,88.24,88.14,88.24,1299000000.0
2009-06-25 10:40:00,88.24,88.29,88.215,88.225,1276799999.0
2009-06-25 10:45:00,88.225,88.235,88.145,88.19,1409000000.0
2009-06-25 10:50:00,88.19,88.205,88.105,88.125,1570200000.0
2009-06-25 10:55:00,88.115,88.16,88.07,88.12,1820600000.0
2009-06-25 11:00:00,88.12,88.19,88.06,88.19,1848600002.0
2009-06-25 11:05:00,88.19,88.195,88.105,88.11,1562600000.0
2009-06-25 11:10:00,88.11,88.11,87.985,88.04,1618000000.0
2009-06-25 11:15:00,88.04,88.085,88.015,88.08,1320400000.0
2009-06-25 11:20:00,88.09,88.1,88.025,88.03,1135600000.0
2009-06-25 11:25:00,88.03,88.055,88.005,88.01,1403800000.0
2009-06-25 11:30:00,88.01,88.085,87.955,88.035,1727800000.0
2009-06-25 11:35:00,88.035,88.045,87.5,87.665,1894100000.0
2009-06-25 11:40:00,87.665,87.735,87.57,87.705,2497200000.0
2009-06-25 11:45:00,87.705,87.855,87.7,87.79,2176600000.0
2009-06-25 11:50:00,87.79,87.79,87.645,87.69,1968300000.0
2009-06-25 11:55:00,87.685,87.74,87.575,87.62,1905200000.0
2009-06-25 12:00:00,87.62,87.715,87.615,87.695,1237600000.0
2009-06-25 12:05:00,87.695,87.73,87.53,87.54,1769600000.0
2009-06-25 12:10:00,87.54,87.705,87.54,87.69,1809000000.0
2009-06-25 12:15:00,87.69,87.79,87.68,87.765,1193000000.0
2009-06-25 12:20:00,87.76,87.78,87.695,87.725,902600000.0
2009-06-25 12:25:00,87.73,87.74,87.64,87.645,1167800000.0
2009-06-25 12:30:00,87.645,87.765,87.635,87.75,976600000.0
2009-06-25 12:35:00,87.75,87.78,87.67,87.715,895600000.0
2009-06-25 12:40:00,87.715,87.76,87.68,87.755,1521400000.0
2009-06-25 12:45:00,87.74,87.755,87.695,87.705,1509800000.0
2009-06-25 12:50:00,87.705,87.75,87.61,87.625,1726000000.0
2009-06-25 12:55:00,87.615,87.655,87.56,87.575,1999600004.0
2009-06-25 13:00:00,87.575,87.605,87.535,87.565,2148000000.0
2009-06-25 13:05:00,87.565,87.655,87.565,87.645,1659200001.0
2009-06-25 13:10:00,87.645,87.68,87.61,87.635,1986200000.0
2009-06-25 13:15:00,87.63,87.67,87.595,87.665,1312600001.0
2009-06-25 13:20:00,87.665,87.735,87.645,87.715,1534600000.0
2009-06-25 13:25:00,87.715,87.73,87.655,87.68,1823799999.0
2009-06-25 13:30:00,87.68,87.77,87.67,87.755,1557000000.0
2009-06-25 13:35:00,87.755,87.78,87.685,87.725,2036600000.0
2009-06-25 13:40:00,87.73,87.73,87.695,87.715,1329800000.0
2009-06-25 13:45:00,87.715,87.72,87.685,87.7,666600000.0
2009-06-25 13:50:00,87.7,87.715,87.64,87.67,1138399999.0
2009-06-25 13:55:00,87.67,87.735,87.65,87.695,1134000000.0
2009-06-25 14:00:00,87.695,87.775,87.69,87.725,1322600000.0
2009-06-25 14:05:00,87.73,87.775,87.7,87.73,1223800000.0
2009-06-25 14:10:00,87.725,87.75,87.695,87.72,1165000000.0
2009-06-25 14:15:00,87.725,87.755,87.695,87.705,891000000.0
2009-06-25 14:20:00,87.71,87.745,87.685,87.735,822600000.0
2009-06-25 14:25:00,87.735,87.74,87.695,87.705,1320400001.0
2009-06-25 14:30:00,87.705,87.735,87.52,87.615,2527000000.0
2009-06-25 14:35:00,87.61,87.63,87.555,87.59,2253899998.0
2009-06-25 14:40:00,87.59,87.6,87.415,87.435,2192599997.0
2009-06-25 14:45:00,87.435,87.44,87.315,87.415,2086000001.0
2009-06-25 14:50:00,87.42,87.43,87.345,87.385,2330399999.0
2009-06-25 14:55:00,87.385,87.435,87.36,87.395,2016900000.0
2009-06-25 15:00:00,87.39,87.39,87.26,87.355,1923200001.0
2009-06-25 15:05:00,87.355,87.39,87.325,87.39,1647399999.0
2009-06-25 15:10:00,87.39,87.48,87.385,87.455,1670400001.0
2009-06-25 15:15:00,87.45,87.45,87.375,87.38,1565400000.0
2009-06-25 15:20:00,87.38,87.42,87.33,87.405,1374000000.0
2009-06-25 15:25:00,87.405,87.45,87.36,87.45,1474400000.0
2009-06-25 15:30:00,87.445,87.505,87.43,87.435,1161600000.0
2009-06-25 15:35:00,87.435,87.445,87.345,87.415,1349200000.0
2009-06-25 15:40:00,87.425,87.47,87.4,87.43,1882000000.0
2009-06-25 15:45:00,87.43,87.45,87.39,87.4,1278600000.0
2009-06-25 15:50:00,87.4,87.505,87.385,87.5,1246200001.0
2009-06-25 15:55:00,87.51,87.554,87.465,87.554,1102000000.0
2009-06-25 16:00:00,87.539,87.586,87.512,87.532,1623400000.0
2009-06-25 16:05:00,87.538,87.573,87.51,87.54,1297600000.0
2009-06-25 16:10:00,87.545,87.665,87.535,87.59,1844000000.0
2009-06-25 16:15:00,87.6,87.69,87.585,87.65,1304400000.0
2009-06-25 16:20:00,87.65,87.685,87.595,87.615,1366800000.0
2009-06-25 16:25:00,87.615,87.645,87.565,87.58,2190800000.0
2009-06-25 16:30:00,87.58,87.61,87.515,87.55,1957600000.0
2009-06-25 16:35:00,87.545,87.66,87.535,87.585,1512000000.0
2009-06-25 16:40:00,87.58,87.61,87.485,87.485,1757400000.0
2009-06-25 16:45:00,87.485,87.555,87.435,87.445,1913400000.0
2009-06-25 16:50:00,87.44,87.545,87.425,87.52,1272200000.0
2009-06-25 16:55:00,87.52,87.715,87.46,87.695,1288600000.0
2009-06-25 17:00:00,87.69,87.75,87.605,87.7,1626000000.0
2009-06-25 17:05:00,87.7,87.705,87.64,87.68,1318800000.0
2009-06-25 17:10:00,87.675,87.69,87.58,87.61,1557400000.0
2009-06-25 17:15:00,87.605,87.625,87.505,87.53,1145000000.0
2009-06-25 17:20:00,87.53,87.605,87.52,87.55,1602000000.0
2009-06-25 17:25:00,87.555,87.705,87.54,87.705,1613400000.0
2009-06-25 17:30:00,87.7,87.735,87.665,87.68,1540000001.0
2009-06-25 17:35:00,87.68,87.73,87.64,87.675,1656200000.0
2009-06-25 17:40:00,87.675,87.76,87.665,87.7,1673600000.0
2009-06-25 17:45:00,87.7,87.725,87.63,87.715,1209200000.0
2009-06-25 17:50:00,87.715,87.735,87.69,87.705,1142200000.0
2009-06-25 17:55:00,87.71,87.79,87.69,87.785,875500000.0
2009-06-25 18:00:00,87.785,87.785,87.655,87.68,1270200001.0
2009-06-25 18:05:00,87.68,87.725,87.66,87.665,1179600000.0
2009-06-25 18:10:00,87.665,87.665,87.585,87.595,917400000.0
2009-06-25 18:15:00,87.6,87.73,87.595,87.665,1254400000.0
2009-06-25 18:20:00,87.67,87.735,87.665,87.73,835199999.0
2009-06-25 18:25:00,87.725,87.735,87.69,87.725,981000002.0
2009-06-25 18:30:00,87.73,87.78,87.695,87.715,1093400002.0
2009-06-25 18:35:00,87.715,87.755,87.695,87.715,1117799999.0
2009-06-25 18:40:00,87.715,87.715,87.69,87.715,597800000.0
2009-06-25 18:45:00,87.715,87.745,87.695,87.695,1109200000.0
2009-06-25 18:50:00,87.683,87.721,87.662,87.71,2142200000.0
2009-06-25 18:55:00,87.708,87.833,87.672,87.82,2226800000.0
2009-06-25 19:00:00,87.83,87.83,87.375,87.518,2078400000.0
2009-06-25 19:05:00,87.531,87.572,87.461,87.517,1926800000.0
2009-06-25 19:10:00,87.497,87.562,87.482,87.487,1740200000.0
2009-06-25 19:15:00,87.482,87.563,87.436,87.519,1956800000.0
2009-06-25 19:20:00,87.508,87.632,87.481,87.611,1803000000.0
2009-06-25 19:25:00,87.628,87.63,87.538,87.598,2261500000.0
2009-06-25 19:30:00,87.607,87.643,87.566,87.624,2310400000.0
2009-06-25 19:35:00,87.608,87.669,87.533,87.55,1523800000.0
2009-06-25 19:40:00,87.554,87.566,87.518,87.528,1571000000.0
2009-06-25 19:45:00,87.517,87.631,87.512,87.565,2134399999.0
2009-06-25 19:50:00,87.566,87.605,87.558,87.582,1823600000.0
2009-06-25 19:55:00,87.593,87.612,87.551,87.587,2071200000.0
2009-06-25 20:00:00,87.599,87.599,87.423,87.47,1938800001.0
2009-06-25 20:05:00,87.47,87.578,87.451,87.55,1349000000.0
2009-06-25 20:10:00,87.563,87.626,87.554,87.61,1353800000.0
2009-06-25 20:15:00,87.583,87.608,87.532,87.545,962200000.0
2009-06-25 20:20:00,87.539,87.555,87.52,87.542,780600000.0
2009-06-25 20:25:00,87.537,87.552,87.485,87.55,1341400000.0
2009-06-25 20:30:00,87.556,87.595,87.456,87.507,902800000.0
2009-06-25 20:35:00,87.52,87.547,87.484,87.508,771000000.0
2009-06-25 20:40:00,87.498,87.601,87.483,87.586,1033900000.0
2009-06-25 20:45:00,87.582,87.61,87.559,87.579,1225000000.0
2009-06-25 20:50:00,87.572,87.597,87.506,87.541,1018800000.0
2009-06-25 20:55:00,87.532,87.599,87.531,87.558,939799999.0
2009-06-25 21:00:00,87.542,87.561,87.516,87.547,480400000.0
2009-06-25 21:05:00,87.559,87.588,87.542,87.577,852800000.0
2009-06-25 21:10:00,87.568,87.606,87.566,87.58,909200000.0
2009-06-25 21:15:00,87.598,87.61,87.554,87.603,819200000.0
2009-06-25 21:20:00,87.593,87.608,87.562,87.575,793000000.0
2009-06-25 21:25:00,87.603,87.617,87.551,87.587,902400000.0
2009-06-25 21:30:00,87.578,87.581,87.527,87.53,1034200000.0
2009-06-25 21:35:00,87.525,87.542,87.453,87.514,1157000000.0
2009-06-25 21:40:00,87.508,87.524,87.472,87.495,819400000.0
2009-06-25 21:45:00,87.495,87.57,87.478,87.534,978500000.0
2009-06-25 21:50:00,87.543,87.55,87.488,87.51,1172600000.0
2009-06-25 21:55:00,87.517,87.57,87.507,87.566,621800000.0
2009-06-25 22:00:00,87.565,87.618,87.541,87.595,850900000.0
2009-06-25 22:05:00,87.59,87.611,87.559,87.605,1152200000.0
2009-06-25 22:10:00,87.598,87.619,87.577,87.587,1527900000.0
2009-06-25 22:15:00,87.597,87.608,87.565,87.594,1193000000.0
2009-06-25 22:20:00,87.595,87.657,87.584,87.637,1727000000.0
2009-06-25 22:25:00,87.632,87.659,87.607,87.648,1782000000.0
2009-06-25 22:30:00,87.652,87.664,87.6,87.618,1034000000.0
2009-06-25 22:35:00,87.613,87.615,87.574,87.589,1036800000.0
2009-06-25 22:40:00,87.591,87.665,87.591,87.66,1173000000.0
2009-06-25 22:45:00,87.65,87.664,87.606,87.627,1741600000.0
2009-06-25 22:50:00,87.621,87.673,87.621,87.672,870100000.0
2009-06-25 22:55:00,87.672,87.733,87.665,87.673,1167200000.0
2009-06-25 23:00:00,87.665,87.703,87.541,87.601,1287800000.0
2009-06-25 23:05:00,87.598,87.619,87.585,87.608,1162200000.0
2009-06-25 23:10:00,87.611,87.696,87.611,87.694,1818800000.0
2009-06-25 23:15:00,87.695,87.695,87.63,87.654,1444800000.0
2009-06-25 23:20:00,87.661,87.672,87.602,87.654,2038000000.0
2009-06-25 23:25:00,87.65,87.701,87.626,87.701,2234400000.0
2009-06-25 23:30:00,87.698,87.719,87.68,87.701,2169200000.0
2009-06-25 23:35:00,87.694,87.749,87.685,87.726,1467800000.0
2009-06-25 23:40:00,87.72,87.735,87.692,87.718,927800000.0
2009-06-25 23:45:00,87.717,87.753,87.671,87.731,995800000.0
2009-06-25 23:50:00,87.724,87.774,87.701,87.765,1378400000.0
2009-06-25 23:55:00,87.764,87.784,87.731,87.762,1123600000.0
2009-06-26 00:00:00,87.764,87.803,87.747,87.778,971600000.0
2009-06-26 00:05:00,87.756,87.771,87.72,87.748,1492600000.0
2009-06-26 00:10:00,87.742,87.785,87.726,87.762,1401800000.0
2009-06-26 00:15:00,87.758,87.767,87.673,87.683,1636700000.0
2009-06-26 00:20:00,87.691,87.704,87.661,87.685,1124600000.0
2009-06-26 00:25:00,87.69,87.742,87.673,87.708,1033400000.0
2009-06-26 00:30:00,87.699,87.726,87.661,87.665,1140200000.0
2009-06-26 00:35:00,87.668,87.69,87.658,87.673,1873000000.0
2009-06-26 00:40:00,87.662,87.715,87.662,87.696,1464900000.0
2009-06-26 00:45:00,87.693,87.709,87.645,87.645,1236199999.0
2009-06-26 00:50:00,87.665,87.665,87.598,87.598,1739800000.0
2009-06-26 00:55:00,87.612,87.66,87.592,87.66,2112400000.0
2009-06-26 01:00:00,87.636,87.653,87.59,87.64,2254900001.0
2009-06-26 01:05:00,87.622,87.66,87.601,87.65,1595000000.0
2009-06-26 01:10:00,87.668,87.689,87.639,87.64,1050300000.0
2009-06-26 01:15:00,87.65,87.685,87.635,87.675,1671800000.0
2009-06-26 01:20:00,87.682,87.707,87.672,87.694,1489800000.0
2009-06-26 01:25:00,87.694,87.721,87.671,87.704,1880700000.0
2009-06-26 01:30:00,87.703,87.717,87.658,87.666,1962000000.0
2009-06-26 01:35:00,87.66,87.662,87.588,87.607,1324800000.0
2009-06-26 01:40:00,87.617,87.688,87.604,87.645,1596800000.0
2009-06-26 01:45:00,87.646,87.683,87.57,87.678,1266200000.0
2009-06-26 01:50:00,87.69,87.69,87.612,87.644,1875300000.0
2009-06-26 01:55:00,87.653,87.673,87.596,87.644,1519400000.0
2009-06-26 02:00:00,87.643,87.678,87.613,87.66,933800000.0
2009-06-26 02:05:00,87.661,87.661,87.62,87.632,819800000.0
2009-06-26 02:10:00,87.632,87.728,87.603,87.711,890200000.0
2009-06-26 02:15:00,87.72,87.747,87.671,87.672,487800000.0
2009-06-26 02:20:00,87.66,87.71,87.64,87.648,602000000.0
2009-06-26 02:25:00,87.66,87.675,87.626,87.659,538199999.0
2009-06-26 02:30:00,87.659,87.766,87.653,87.724,394800000.0
2009-06-26 02:35:00,87.741,87.753,87.695,87.732,250400000.0
2009-06-26 02:40:00,87.74,87.744,87.665,87.682,666600001.0
2009-06-26 02:45:00,87.682,87.726,87.674,87.724,471400000.0
2009-06-26 02:50:00,87.729,87.762,87.7,87.719,323600000.0
2009-06-26 02:55:00,87.712,87.785,87.712,87.772,488600000.0
2009-06-26 03:00:00,87.761,87.771,87.74,87.752,631000000.0
2009-06-26 03:05:00,87.769,87.769,87.707,87.724,286700000.0
2009-06-26 03:10:00,87.722,87.771,87.714,87.741,569600000.0
2009-06-26 03:15:00,87.735,87.802,87.698,87.781,480800000.0
2009-06-26 03:20:00,87.779,87.837,87.769,87.821,386800000.0
2009-06-26 03:25:00,87.83,87.926,87.83,87.919,576200000.0
2009-06-26 03:30:00,87.905,87.987,87.905,87.968,449200000.0
2009-06-26 03:35:00,87.97,87.971,87.891,87.894,135400000.0
2009-06-26 03:40:00,87.893,87.893,87.842,87.866,200400000.0
2009-06-26 03:45:00,87.86,87.884,87.833,87.856,165200000.0
2009-06-26 03:50:00,87.851,87.883,87.83,87.837,112200000.0
2009-06-26 03:55:00,87.84,87.893,87.825,87.87,130200000.0
2009-06-26 04:00:00,87.857,87.884,87.831,87.852,158800000.0
2009-06-26 04:05:00,87.852,87.911,87.848,87.85,157200000.0
2009-06-26 04:10:00,87.867,87.973,87.854,87.973,176400000.0
2009-06-26 04:15:00,87.975,88.005,87.925,87.945,198200000.0
2009-06-26 04:20:00,87.939,87.968,87.9,87.927,209600000.0
2009-06-26 04:25:00,87.898,87.935,87.88,87.928,186400000.0
2009-06-26 04:30:00,87.929,87.947,87.907,87.924,334400000.0
2009-06-26 04:35:00,87.929,87.957,87.922,87.942,219400000.0
2009-06-26 04:40:00,87.936,87.961,87.897,87.93,351200000.0
2009-06-26 04:45:00,87.928,87.939,87.866,87.873,283800000.0
2009-06-26 04:50:00,87.876,87.921,87.865,87.888,245000000.0
2009-06-26 04:55:00,87.879,87.894,87.838,87.862,233600000.0
2009-06-26 05:00:00,87.857,87.873,87.819,87.839,425000000.0
2009-06-26 05:05:00,87.849,87.906,87.846,87.887,302600000.0
2009-06-26 05:10:00,87.884,87.891,87.84,87.846,244400000.0
2009-06-26 05:15:00,87.851,87.88,87.835,87.869,287800000.0
2009-06-26 05:20:00,87.88,87.882,87.849,87.866,287600000.0
2009-06-26 05:25:00,87.846,87.872,87.814,87.837,657900001.0
2009-06-26 05:30:00,87.842,87.909,87.833,87.857,210600000.0
2009-06-26 05:35:00,87.852,87.857,87.788,87.8,314000000.0
2009-06-26 05:40:00,87.801,87.868,87.79,87.827,228200000.0
2009-06-26 05:45:00,87.856,87.875,87.816,87.862,228000000.0
2009-06-26 05:50:00,87.873,87.873,87.83,87.845,307800000.0
2009-06-26 05:55:00,87.848,87.91,87.837,87.888,687400000.0
2009-06-26 06:00:00,87.896,87.926,87.881,87.883,428400000.0
2009-06-26 06:05:00,87.894,87.923,87.879,87.887,744000000.0
2009-06-26 06:10:00,87.873,87.903,87.855,87.868,732400000.0
2009-06-26 06:15:00,87.87,87.908,87.865,87.881,731600000.0
2009-06-26 06:20:00,87.874,87.914,87.853,87.897,686600000.0
2009-06-26 06:25:00,87.893,87.923,87.881,87.905,825000000.0
2009-06-26 06:30:00,87.919,87.936,87.888,87.9,498500000.0
2009-06-26 06:35:00,87.893,87.907,87.867,87.885,722800000.0
2009-06-26 06:40:00,87.891,87.891,87.845,87.863,889200000.0
2009-06-26 06:45:00,87.866,87.893,87.835,87.847,764100000.0
2009-06-26 06:50:00,87.864,87.889,87.827,87.875,793800000.0
2009-06-26 06:55:00,87.885,87.96,87.873,87.949,696200000.0
2009-06-26 07:00:00,87.938,87.949,87.883,87.89,1312400001.0
2009-06-26 07:05:00,87.881,87.903,87.852,87.867,1231400000.0
2009-06-26 07:10:00,87.857,87.866,87.794,87.813,1037200000.0
2009-06-26 07:15:00,87.808,87.849,87.769,87.778,878800000.0
2009-06-26 07:20:00,87.793,87.818,87.733,87.8,668200000.0
2009-06-26 07:25:00,87.785,87.808,87.757,87.787,884200000.0
2009-06-26 07:30:00,87.779,87.796,87.74,87.773,970200000.0
2009-06-26 07:35:00,87.768,87.776,87.715,87.755,656400000.0
2009-06-26 07:40:00,87.757,87.814,87.717,87.797,1130700000.0
2009-06-26 07:45:00,87.802,87.844,87.779,87.841,1497399999.0
2009-06-26 07:50:00,87.848,87.893,87.802,87.812,886800000.0
2009-06-26 07:55:00,87.801,87.986,87.791,87.953,916900000.0
2009-06-26 08:00:00,87.967,87.967,87.863,87.94,921000000.0
2009-06-26 08:05:00,87.953,87.959,87.898,87.926,1014200000.0
2009-06-26 08:10:00,87.924,87.949,87.879,87.922,882800000.0
2009-06-26 08:15:00,87.929,87.959,87.892,87.923,1207599999.0
2009-06-26 08:20:00,87.91,87.952,87.893,87.908,1003200001.0
2009-06-26 08:25:00,87.909,87.922,87.853,87.867,1055800000.0
2009-06-26 08:30:00,87.869,87.956,87.866,87.914,869000000.0
2009-06-26 08:35:00,87.915,88.045,87.909,88.04,1102800000.0
2009-06-26 08:40:00,88.033,88.079,88.0,88.012,1074200000.0
2009-06-26 08:45:00,87.995,88.009,87.956,87.987,1413499999.0
2009-06-26 08:50:00,87.985,88.017,87.955,87.97,1347600000.0
2009-06-26 08:55:00,87.975,88.038,87.944,87.99,1547600000.0
2009-06-26 09:00:00,87.996,88.054,87.946,87.955,1208199999.0
2009-06-26 09:05:00,87.964,88.052,87.937,88.052,1359400000.0
2009-06-26 09:10:00,88.04,88.073,87.997,88.053,1282100000.0
2009-06-26 09:15:00,88.037,88.046,87.936,87.967,1749000000.0
2009-06-26 09:20:00,87.973,87.985,87.894,87.922,1961400000.0
2009-06-26 09:25:00,87.923,87.961,87.88,87.905,1635000000.0
2009-06-26 09:30:00,87.903,87.969,87.874,87.932,1361700000.0
2009-06-26 09:35:00,87.914,87.984,87.886,87.961,1327600000.0
2009-06-26 09:40:00,87.957,88.017,87.941,87.991,1060400000.0
2009-06-26 09:45:00,87.985,87.998,87.927,87.948,1825600000.0
2009-06-26 09:50:00,87.944,87.951,87.82,87.872,2019100000.0
2009-06-26 09:55:00,87.864,87.934,87.836,87.924,1721300000.0
2009-06-26 10:00:00,87.925,87.965,87.865,87.93,1319800001.0
2009-06-26 10:05:00,87.925,87.935,87.84,87.845,1579800000.0
2009-06-26 10:10:00,87.845,87.845,87.76,87.76,1571200000.0
2009-06-26 10:15:00,87.76,87.795,87.735,87.77,1431200001.0
2009-06-26 10:20:00,87.765,87.8,87.745,87.79,1221400000.0
2009-06-26 10:25:00,87.79,87.85,87.775,87.795,1203200000.0
2009-06-26 10:30:00,87.8,87.865,87.77,87.86,1163400000.0
2009-06-26 10:35:00,87.86,87.99,87.85,87.955,856600000.0
2009-06-26 10:40:00,87.955,87.975,87.9,87.94,1372600000.0
2009-06-26 10:45:00,87.945,87.975,87.905,87.92,979300000.0
2009-06-26 10:50:00,87.92,88.02,87.92,88.015,1628200000.0
2009-06-26 10:55:00,88.015,88.075,88.01,88.055,1328700000.0
2009-06-26 11:00:00,88.06,88.1,88.06,88.07,1129800000.0
2009-06-26 11:05:00,88.07,88.07,88.01,88.015,792000000.0
2009-06-26 11:10:00,88.015,88.025,87.955,87.985,894000000.0
2009-06-26 11:15:00,87.98,87.985,87.945,87.965,564000000.0
2009-06-26 11:20:00,87.965,87.97,87.88,87.945,969800000.0
2009-06-26 11:25:00,87.945,87.955,87.9,87.92,762400000.0
2009-06-26 11:30:00,87.915,87.945,87.9,87.92,911800000.0
2009-06-26 11:35:00,87.925,88.005,87.905,87.99,1324400000.0
2009-06-26 11:40:00,87.99,88.005,87.94,87.955,1435600000.0
2009-06-26 11:45:00,87.96,88.095,87.94,88.075,1114800000.0
2009-06-26 11:50:00,88.075,88.095,87.995,88.045,1795000000.0
2009-06-26 11:55:00,88.045,88.115,88.0,88.11,1223000000.0
2009-06-26 12:00:00,88.11,88.155,88.09,88.13,1486200000.0
2009-06-26 12:05:00,88.13,88.135,88.07,88.09,1119600000.0
2009-06-26 12:10:00,88.09,88.105,88.05,88.105,785000000.0
2009-06-26 12:15:00,88.105,88.125,88.06,88.09,816000000.0
2009-06-26 12:20:00,88.09,88.125,88.03,88.045,697000000.0
2009-06-26 12:25:00,88.045,88.12,88.025,88.085,691400000.0
2009-06-26 12:30:00,88.085,88.095,88.035,88.065,1105000000.0
2009-06-26 12:35:00,88.065,88.085,88.035,88.04,984600000.0
2009-06-26 12:40:00,88.045,88.05,87.915,87.955,1427200000.0
2009-06-26 12:45:00,87.955,87.965,87.905,87.915,1708800001.0
2009-06-26 12:50:00,87.915,87.915,87.785,87.785,1564600000.0
2009-06-26 12:55:00,87.795,87.845,87.75,87.84,1602400000.0
2009-06-26 13:00:00,87.84,87.875,87.8,87.84,1191000000.0
2009-06-26 13:05:00,87.835,87.955,87.825,87.95,1466600000.0
2009-06-26 13:10:00,87.975,87.995,87.89,87.905,1752200000.0
2009-06-26 13:15:00,87.905,87.905,87.845,87.85,1106200000.0
2009-06-26 13:20:00,87.855,87.955,87.855,87.895,1033200000.0
2009-06-26 13:25:00,87.89,87.99,87.89,87.975,926000000.0
2009-06-26 13:30:00,87.965,87.975,87.92,87.95,795000000.0
2009-06-26 13:35:00,87.97,87.97,87.89,87.895,614000000.0
2009-06-26 13:40:00,87.9,87.925,87.845,87.855,763200000.0
2009-06-26 13:45:00,87.855,87.905,87.835,87.9,941400000.0
2009-06-26 13:50:00,87.895,87.94,87.885,87.92,825200000.0
2009-06-26 13:55:00,87.915,87.995,87.915,87.96,798000000.0
2009-06-26 14:00:00,87.955,88.04,87.955,87.97,801800000.0
2009-06-26 14:05:00,87.97,88.0,87.92,87.985,1468000000.0
2009-06-26 14:10:00,87.985,88.04,87.985,88.035,994400000.0
2009-06-26 14:15:00,88.04,88.075,88.015,88.025,1342400000.0
2009-06-26 14:20:00,88.025,88.025,87.9,87.94,1456600000.0
2009-06-26 14:25:00,87.94,88.095,87.94,88.055,982400000.0
2009-06-26 14:30:00,88.055,88.145,87.975,87.975,1784200000.0
2009-06-26 14:35:00,87.965,88.005,87.905,87.98,1291200000.0
2009-06-26 14:40:00,87.97,87.985,87.89,87.925,1569200000.0
2009-06-26 14:45:00,87.935,87.98,87.915,87.97,1496000000.0
2009-06-26 14:50:00,87.965,87.975,87.925,87.93,1230200000.0
2009-06-26 14:55:00,87.93,87.935,87.85,87.875,1582400000.0
2009-06-26 15:00:00,87.87,87.88,87.78,87.845,1672000000.0
2009-06-26 15:05:00,87.85,87.87,87.71,87.715,1257200000.0
2009-06-26 15:10:00,87.715,87.73,87.65,87.72,1477600000.0
2009-06-26 15:15:00,87.72,87.765,87.67,87.71,1454200000.0
2009-06-26 15:20:00,87.71,87.765,87.705,87.74,1353800000.0
2009-06-26 15:25:00,87.74,87.805,87.715,87.78,1308400000.0
2009-06-26 15:30:00,87.775,87.79,87.67,87.755,1683800000.0
2009-06-26 15:35:00,87.755,87.815,87.735,87.785,1774800000.0
2009-06-26 15:40:00,87.785,87.87,87.775,87.855,1732400000.0
2009-06-26 15:45:00,87.855,87.88,87.81,87.815,1333400000.0
2009-06-26 15:50:00,87.815,87.85,87.775,87.835,1909200000.0
2009-06-26 15:55:00,87.835,87.885,87.74,87.775,2233400000.0
2009-06-26 16:00:00,87.78,87.785,87.65,87.75,1699200000.0
2009-06-26 16:05:00,87.755,87.77,87.675,87.705,1717400000.0
2009-06-26 16:10:00,87.705,87.76,87.68,87.75,1849400000.0
2009-06-26 16:15:00,87.74,87.82,87.705,87.82,1545600000.0
2009-06-26 16:20:00,87.825,87.905,87.78,87.905,1523200000.0
2009-06-26 16:25:00,87.91,87.91,87.805,87.815,1524000000.0
2009-06-26 16:30:00,87.815,87.865,87.81,87.85,991800000.0
2009-06-26 16:35:00,87.845,87.875,87.815,87.815,1140400000.0
2009-06-26 16:40:00,87.82,87.84,87.7,87.745,1813200000.0
2009-06-26 16:45:00,87.75,87.755,87.685,87.75,1432800000.0
2009-06-26 16:50:00,87.75,87.805,87.735,87.74,1495600000.0
2009-06-26 16:55:00,87.74,87.89,87.74,87.83,1739400000.0
2009-06-26 17:00:00,87.835,87.845,87.69,87.705,1813800000.0
2009-06-26 17:05:00,87.705,87.81,87.685,87.775,1434800000.0
2009-06-26 17:10:00,87.775,87.795,87.745,87.77,1506000000.0
2009-06-26 17:15:00,87.77,87.805,87.75,87.765,1307000000.0
2009-06-26 17:20:00,87.765,87.775,87.67,87.7,1299000000.0
2009-06-26 17:25:00,87.7,87.715,87.645,87.685,1452400000.0
2009-06-26 17:30:00,87.69,87.725,87.635,87.665,1556100000.0
2009-06-26 17:35:00,87.665,87.69,87.645,87.67,1135800000.0
2009-06-26 17:40:00,87.67,87.695,87.625,87.65,863200000.0
2009-06-26 17:45:00,87.65,87.67,87.57,87.595,1197200000.0
2009-06-26 17:50:00,87.585,87.7,87.575,87.655,1177600000.0
2009-06-26 17:55:00,87.655,87.685,87.63,87.665,954000000.0
2009-06-26 18:00:00,87.67,87.78,87.665,87.76,1032600000.0
2009-06-26 18:05:00,87.765,87.765,87.69,87.69,660200000.0
2009-06-26 18:10:00,87.7,87.875,87.7,87.875,1316000000.0
2009-06-26 18:15:00,87.875,87.895,87.815,87.82,1208200000.0
2009-06-26 18:20:00,87.82,87.82,87.77,87.775,728800000.0
2009-06-26 18:25:00,87.775,87.805,87.74,87.76,1250200000.0
2009-06-26 18:30:00,87.755,87.87,87.725,87.835,1225000000.0
2009-06-26 18:35:00,87.835,87.915,87.81,87.91,924400000.0
2009-06-26 18:40:00,87.91,88.02,87.91,88.01,1155600000.0
2009-06-26 18:45:00,88.005,88.15,87.98,88.095,1474000000.0
2009-06-26 18:50:00,88.105,88.105,88.0,88.045,1309600000.0
2009-06-26 18:55:00,88.045,88.06,87.955,87.955,1385800000.0
2009-06-26 19:00:00,87.955,87.975,87.7,87.755,1627900000.0
2009-06-26 19:05:00,87.755,87.885,87.745,87.875,947600000.0
2009-06-26 19:10:00,87.875,87.93,87.85,87.925,714400000.0
2009-06-26 19:15:00,87.925,88.095,87.905,88.015,1390600000.0
2009-06-26 19:20:00,88.015,88.06,87.945,88.055,714600000.0
2009-06-26 19:25:00,88.06,88.06,87.95,87.955,894600000.0
2009-06-26 19:30:00,87.96,87.98,87.905,87.905,884200000.0
2009-06-26 19:35:00,87.9,87.9,87.835,87.84,821200000.0
2009-06-26 19:40:00,87.845,87.88,87.82,87.87,1070200000.0
2009-06-26 19:45:00,87.87,87.875,87.825,87.855,1196600000.0
2009-06-26 19:50:00,87.86,87.96,87.85,87.905,747000000.0
2009-06-26 19:55:00,87.905,87.945,87.895,87.905,836200000.0
2009-06-26 20:00:00,87.905,87.92,87.885,87.895,783200000.0
2009-06-26 20:05:00,87.89,87.915,87.885,87.9,735800000.0
2009-06-26 20:10:00,87.9,87.92,87.885,87.915,185800000.0
2009-06-26 20:15:00,87.915,87.945,87.895,87.9,711600000.0
2009-06-26 20:20:00,87.9,87.93,87.885,87.89,656600000.0
2009-06-26 20:25:00,87.89,87.895,87.855,87.87,936000000.0
2009-06-26 20:30:00,87.87,87.895,87.855,87.88,410200000.0
2009-06-26 20:35:00,87.88,87.905,87.88,87.9,848800000.0
2009-06-26 20:40:00,87.895,87.925,87.875,87.9,1071200000.0
2009-06-26 20:45:00,87.9,87.975,87.9,87.97,694400000.0
2009-06-26 20:50:00,87.96,88.0,87.94,87.98,910600000.0
2009-06-26 20:55:00,87.98,88.015,87.945,87.975,1022000000.0
2009-06-26 21:00:00,87.975,87.975,87.905,87.91,763400000.0
2009-06-26 21:05:00,87.915,87.955,87.915,87.945,603000000.0
2009-06-26 21:10:00,87.955,87.97,87.93,87.945,665000000.0
2009-06-26 21:15:00,87.945,87.955,87.875,87.9,426200000.0
2009-06-26 21:20:00,87.905,87.92,87.885,87.915,598600000.0
2009-06-26 21:25:00,87.92,87.955,87.91,87.955,365600000.0
2009-06-26 21:30:00,87.965,87.965,87.875,87.88,662200000.0
2009-06-26 21:35:00,87.885,87.885,87.865,87.885,732000000.0
2009-06-26 21:40:00,87.885,87.965,87.885,87.965,466800000.0
2009-06-26 21:45:00,87.96,87.965,87.915,87.96,490200000.0
2009-06-26 21:50:00,87.96,87.985,87.915,87.93,562800000.0
2009-06-26 21:55:00,87.925,88.035,87.925,88.01,502200000.0
2009-06-26 22:00:00,88.005,88.025,87.995,88.005,283000000.0
2009-06-26 22:05:00,88.005,88.015,87.985,88.005,384400000.0
2009-06-26 22:10:00,88.005,88.015,87.93,87.955,374200000.0
2009-06-26 22:15:00,87.935,87.95,87.925,87.925,158800000.0
2009-06-26 22:20:00,87.93,87.96,87.865,87.935,289400000.0
2009-06-26 22:25:00,87.935,88.03,87.935,88.015,289400000.0
2009-06-26 22:30:00,88.015,88.015,87.96,87.975,258800000.0
2009-06-26 22:35:00,87.975,88.075,87.97,88.06,221200000.0
2009-06-26 22:40:00,88.065,88.075,88.015,88.045,122200000.0
2009-06-26 22:45:00,88.035,88.035,88.005,88.015,115200000.0
2009-06-26 22:50:00,88.02,88.02,87.935,87.935,131600000.0
2009-06-26 22:55:00,87.94,87.945,87.815,87.815,103000000.0
2009-06-28 23:00:00,87.834,87.905,87.81,87.875,459400000.0
2009-06-28 23:05:00,87.885,87.921,87.835,87.885,656600000.0
2009-06-28 23:10:00,87.845,87.925,87.845,87.885,9000000.0
2009-06-28 23:15:00,87.915,87.935,87.84,87.925,48000000.0
2009-06-28 23:20:00,87.915,87.98,87.915,87.98,78000000.0
2009-06-28 23:25:00,87.98,87.995,87.97,87.98,54000000.0
2009-06-28 23:30:00,87.98,87.985,87.865,87.945,58200000.0
2009-06-28 23:35:00,87.945,87.945,87.855,87.925,403600000.0
2009-06-28 23:40:00,87.92,87.935,87.91,87.93,25400000.0
2009-06-28 23:45:00,87.93,87.955,87.93,87.945,435400000.0
2009-06-28 23:50:00,87.965,87.995,87.925,87.945,24800000.0
2009-06-28 23:55:00,87.945,87.975,87.94,87.975,24000000.0
2009-06-29 00:00:00,87.965,87.975,87.935,87.945,52200000.0
2009-06-29 00:05:00,87.94,87.965,87.938,87.955,205600000.0
2009-06-29 00:10:00,87.955,87.96,87.895,87.915,302600000.0
2009-06-29 00:15:00,87.92,87.945,87.89,87.9,244000000.0
2009-06-29 00:20:00,87.895,87.965,87.895,87.955,135800000.0
2009-06-29 00:25:00,87.935,87.985,87.935,87.965,55000000.0
2009-06-29 00:30:00,87.945,87.965,87.945,87.965,28000000.0
2009-06-29 00:35:00,87.955,88.025,87.955,88.025,35800000.0
2009-06-29 00:40:00,88.015,88.025,87.945,87.955,292000000.0
2009-06-29 00:45:00,87.96,87.98,87.94,87.96,147800000.0
2009-06-29 00:50:00,87.965,87.985,87.945,87.975,304400000.0
2009-06-29 00:55:00,87.985,87.985,87.93,87.95,191400000.0
2009-06-29 01:00:00,87.955,87.965,87.92,87.925,441800000.0
2009-06-29 01:05:00,87.93,87.935,87.875,87.905,493800000.0
2009-06-29 01:10:00,87.905,87.905,87.81,87.82,1083000000.0
2009-06-29 01:15:00,87.82,87.84,87.805,87.805,445600000.0
2009-06-29 01:20:00,87.805,87.845,87.785,87.82,779200000.0
2009-06-29 01:25:00,87.825,87.88,87.825,87.835,491800000.0
2009-06-29 01:30:00,87.845,87.89,87.845,87.875,537600000.0
2009-06-29 01:35:00,87.865,87.88,87.815,87.84,703000001.0
2009-06-29 01:40:00,87.845,87.94,87.845,87.92,863400000.0
2009-06-29 01:45:00,87.915,87.925,87.85,87.855,894000000.0
2009-06-29 01:50:00,87.87,87.905,87.84,87.895,820800000.0
2009-06-29 01:55:00,87.895,87.92,87.84,87.84,1189800000.0
2009-06-29 02:00:00,87.84,87.9,87.84,87.88,929000000.0
2009-06-29 02:05:00,87.88,87.9,87.78,87.795,1123000000.0
2009-06-29 02:10:00,87.785,87.8,87.74,87.785,1164200000.0
2009-06-29 02:15:00,87.785,87.84,87.74,87.78,1463600000.0
2009-06-29 02:20:00,87.78,87.805,87.76,87.765,704400000.0
2009-06-29 02:25:00,87.765,87.805,87.725,87.745,1278800000.0
2009-06-29 02:30:00,87.76,87.83,87.76,87.81,1373200000.0
2009-06-29 02:35:00,87.815,87.815,87.755,87.77,724200000.0
2009-06-29 02:40:00,87.775,87.8,87.725,87.735,1704800000.0
2009-06-29 02:45:00,87.74,87.78,87.72,87.75,1172600000.0
2009-06-29 02:50:00,87.755,87.76,87.66,87.69,1223200000.0
2009-06-29 02:55:00,87.7,87.755,87.695,87.735,880000000.0
2009-06-29 03:00:00,87.735,87.755,87.685,87.705,1711600000.0
2009-06-29 03:05:00,87.7,87.725,87.66,87.71,1329200000.0
2009-06-29 03:10:00,87.71,87.73,87.65,87.71,1579200000.0
2009-06-29 03:15:00,87.72,87.76,87.71,87.75,1264000000.0
2009-06-29 03:20:00,87.75,87.82,87.735,87.795,1679200000.0
2009-06-29 03:25:00,87.795,87.81,87.745,87.76,1722800000.0
2009-06-29 03:30:00,87.76,87.77,87.7,87.73,1217400000.0
2009-06-29 03:35:00,87.73,87.76,87.695,87.74,1258000000.0
2009-06-29 03:40:00,87.745,87.79,87.73,87.76,969400000.0
2009-06-29 03:45:00,87.76,87.775,87.74,87.76,577400000.0
2009-06-29 03:50:00,87.755,87.755,87.705,87.71,417600000.0
2009-06-29 03:55:00,87.715,87.755,87.705,87.72,768000000.0
2009-06-29 04:00:00,87.72,87.775,87.72,87.77,581600000.0
2009-06-29 04:05:00,87.765,87.795,87.73,87.795,983000000.0
2009-06-29 04:10:00,87.795,87.8,87.745,87.775,1031200000.0
2009-06-29 04:15:00,87.775,87.825,87.775,87.82,786200000.0
2009-06-29 04:20:00,87.82,87.82,87.785,87.815,615200000.0
2009-06-29 04:25:00,87.81,87.81,87.755,87.785,846200000.0
2009-06-29 04:30:00,87.785,87.805,87.775,87.78,736600000.0
2009-06-29 04:35:00,87.785,87.815,87.74,87.8,924800000.0
2009-06-29 04:40:00,87.8,87.865,87.785,87.82,1782200001.0
2009-06-29 04:45:00,87.82,87.83,87.8,87.81,867400000.0
2009-06-29 04:50:00,87.81,87.85,87.795,87.825,881000000.0
2009-06-29 04:55:00,87.835,87.865,87.82,87.85,759600000.0
2009-06-29 05:00:00,87.85,87.875,87.835,87.84,420600000.0
2009-06-29 05:05:00,87.84,87.87,87.835,87.855,350400000.0
2009-06-29 05:10:00,87.855,87.89,87.825,87.87,573000000.0
2009-06-29 05:15:00,87.87,87.95,87.87,87.915,498000000.0
2009-06-29 05:20:00,87.915,87.93,87.87,87.87,705800000.0
2009-06-29 05:25:00,87.88,87.895,87.865,87.88,338600000.0
2009-06-29 05:30:00,87.88,87.925,87.88,87.925,767000000.0
2009-06-29 05:35:00,87.93,87.935,87.9,87.9,290000000.0
2009-06-29 05:40:00,87.91,87.91,87.875,87.89,385800000.0
2009-06-29 05:45:00,87.89,87.915,87.88,87.915,499000000.0
2009-06-29 05:50:00,87.91,87.945,87.87,87.895,333400000.0
2009-06-29 05:55:00,87.89,87.895,87.835,87.855,439800000.0
2009-06-29 06:00:00,87.855,87.905,87.84,87.905,458800000.0
2009-06-29 06:05:00,87.91,87.935,87.89,87.89,994800000.0
2009-06-29 06:10:00,87.895,87.9,87.85,87.87,501800000.0
2009-06-29 06:15:00,87.87,87.885,87.85,87.865,244800000.0
2009-06-29 06:20:00,87.865,87.89,87.85,87.88,157600000.0
2009-06-29 06:25:00,87.885,87.895,87.825,87.845,398600000.0
2009-06-29 06:30:00,87.85,87.89,87.845,87.845,332600000.0
2009-06-29 06:35:00,87.845,87.865,87.83,87.83,303600000.0
2009-06-29 06:40:00,87.83,87.855,87.805,87.855,434800000.0
2009-06-29 06:45:00,87.86,87.86,87.835,87.845,380200000.0
2009-06-29 06:50:00,87.845,87.845,87.825,87.83,375400000.0
2009-06-29 06:55:00,87.835,87.905,87.825,87.9,535000000.0
2009-06-29 07:00:00,87.9,87.9,87.835,87.85,545200000.0
2009-06-29 07:05:00,87.855,87.875,87.845,87.845,347400000.0
2009-06-29 07:10:00,87.84,87.86,87.82,87.85,403400000.0
2009-06-29 07:15:00,87.845,87.85,87.8,87.81,498200000.0
2009-06-29 07:20:00,87.805,87.825,87.72,87.725,479000000.0
2009-06-29 07:25:00,87.72,87.79,87.72,87.75,884800002.0
2009-06-29 07:30:00,87.745,87.77,87.715,87.75,716200000.0
2009-06-29 07:35:00,87.75,87.755,87.715,87.73,449200000.0
2009-06-29 07:40:00,87.73,87.78,87.725,87.77,617200000.0
2009-06-29 07:45:00,87.765,87.795,87.76,87.79,411800000.0
2009-06-29 07:50:00,87.795,87.805,87.72,87.72,546200000.0
2009-06-29 07:55:00,87.72,87.775,87.72,87.745,720400000.0
2009-06-29 08:00:00,87.75,87.75,87.625,87.63,1375400000.0
2009-06-29 08:05:00,87.63,87.635,87.55,87.55,1608900000.0
2009-06-29 08:10:00,87.55,87.565,87.5,87.545,1252000000.0
2009-06-29 08:15:00,87.54,87.605,87.53,87.555,987200000.0
2009-06-29 08:20:00,87.55,87.595,87.515,87.565,891400000.0
2009-06-29 08:25:00,87.57,87.6,87.545,87.565,711000000.0
2009-06-29 08:30:00,87.57,87.605,87.53,87.555,1050600000.0
2009-06-29 08:35:00,87.555,87.59,87.53,87.545,895400000.0
2009-06-29 08:40:00,87.545,87.675,87.545,87.65,1552800000.0
2009-06-29 08:45:00,87.655,87.755,87.65,87.695,1306800000.0
2009-06-29 08:50:00,87.7,87.76,87.675,87.755,1000400000.0
2009-06-29 08:55:00,87.755,87.785,87.685,87.745,1586000000.0
2009-06-29 09:00:00,87.75,87.795,87.665,87.665,1518800000.0
2009-06-29 09:05:00,87.665,87.75,87.665,87.725,2104400000.0
2009-06-29 09:10:00,87.725,87.755,87.685,87.72,1621600001.0
2009-06-29 09:15:00,87.72,87.815,87.715,87.795,1577800000.0
2009-06-29 09:20:00,87.79,87.8,87.675,87.7,1977400000.0
2009-06-29 09:25:00,87.71,87.76,87.7,87.755,1406400001.0
2009-06-29 09:30:00,87.755,87.805,87.75,87.77,1262000000.0
2009-06-29 09:35:00,87.77,87.785,87.72,87.72,1333200005.0
2009-06-29 09:40:00,87.725,87.74,87.665,87.68,1435400000.0
2009-06-29 09:45:00,87.68,87.705,87.645,87.67,1530400000.0
2009-06-29 09:50:00,87.67,87.695,87.645,87.69,1268400000.0
2009-06-29 09:55:00,87.69,87.77,87.67,87.765,1812200000.0
2009-06-29 10:00:00,87.765,87.815,87.745,87.76,1317000000.0
2009-06-29 10:05:00,87.765,87.785,87.725,87.735,1236600001.0
2009-06-29 10:10:00,87.735,87.835,87.735,87.805,1280400000.0
2009-06-29 10:15:00,87.805,87.885,87.8,87.825,2051200000.0
2009-06-29 10:20:00,87.825,87.835,87.695,87.705,1604000000.0
2009-06-29 10:25:00,87.71,87.715,87.645,87.645,1447800000.0
2009-06-29 10:30:00,87.655,87.675,87.64,87.64,1377200000.0
2009-06-29 10:35:00,87.64,87.65,87.595,87.6,1366400000.0
2009-06-29 10:40:00,87.6,87.61,87.54,87.565,1128200000.0
2009-06-29 10:45:00,87.565,87.575,87.52,87.53,1636200000.0
2009-06-29 10:50:00,87.535,87.575,87.47,87.475,1415400000.0
2009-06-29 10:55:00,87.48,87.595,87.47,87.57,1774200000.0
2009-06-29 11:00:00,87.57,87.63,87.545,87.58,1810400000.0
2009-06-29 11:05:00,87.585,87.665,87.545,87.665,1033600000.0
2009-06-29 11:10:00,87.665,87.72,87.655,87.655,1593600002.0
2009-06-29 11:15:00,87.655,87.68,87.6,87.61,1320600000.0
2009-06-29 11:20:00,87.61,87.625,87.53,87.535,959400000.0
2009-06-29 11:25:00,87.535,87.545,87.485,87.505,1445400003.0
2009-06-29 11:30:00,87.505,87.605,87.5,87.54,1338000001.0
2009-06-29 11:35:00,87.54,87.56,87.515,87.555,844800000.0
2009-06-29 11:40:00,87.56,87.63,87.56,87.57,829800000.0
2009-06-29 11:45:00,87.575,87.605,87.53,87.6,1554400002.0
2009-06-29 11:50:00,87.6,87.62,87.57,87.6,1483199999.0
2009-06-29 11:55:00,87.6,87.605,87.56,87.595,744200001.0
2009-06-29 12:00:00,87.595,87.68,87.595,87.655,1124000000.0
2009-06-29 12:05:00,87.665,87.695,87.605,87.605,1404000000.0
2009-06-29 12:10:00,87.605,87.71,87.605,87.695,1576000002.0
2009-06-29 12:15:00,87.69,87.705,87.645,87.68,1379800000.0
2009-06-29 12:20:00,87.675,87.715,87.665,87.69,1568800000.0
2009-06-29 12:25:00,87.69,87.715,87.66,87.68,1136600001.0
2009-06-29 12:30:00,87.685,87.685,87.605,87.62,1019200000.0
2009-06-29 12:35:00,87.62,87.67,87.615,87.67,1179600000.0
2009-06-29 12:40:00,87.675,87.71,87.655,87.695,1401800000.0
2009-06-29 12:45:00,87.695,87.785,87.665,87.765,1101600000.0
2009-06-29 12:50:00,87.765,87.815,87.755,87.76,1515200000.0
2009-06-29 12:55:00,87.765,87.82,87.755,87.795,1377999998.0
2009-06-29 13:00:00,87.795,87.845,87.795,87.815,1125800000.0
2009-06-29 13:05:00,87.815,87.935,87.795,87.915,1346800002.0
2009-06-29 13:10:00,87.91,87.925,87.83,87.835,1589399999.0
2009-06-29 13:15:00,87.835,87.85,87.81,87.81,1219400000.0
2009-06-29 13:20:00,87.81,87.845,87.795,87.805,654800000.0
2009-06-29 13:25:00,87.805,87.885,87.8,87.83,1866600000.0
2009-06-29 13:30:00,87.835,87.845,87.805,87.825,1602399998.0
2009-06-29 13:35:00,87.825,87.865,87.815,87.855,624000000.0
2009-06-29 13:40:00,87.86,87.865,87.82,87.83,763000000.0
2009-06-29 13:45:00,87.83,87.85,87.805,87.825,911600000.0
2009-06-29 13:50:00,87.83,87.84,87.785,87.835,1213800001.0
2009-06-29 13:55:00,87.835,87.865,87.795,87.81,1305200000.0
2009-06-29 14:00:00,87.815,87.85,87.805,87.815,1370399997.0
2009-06-29 14:05:00,87.815,87.835,87.795,87.82,1235200000.0
2009-06-29 14:10:00,87.825,87.85,87.815,87.825,651200000.0
2009-06-29 14:15:00,87.82,87.91,87.82,87.905,1039800000.0
2009-06-29 14:20:00,87.9,88.005,87.895,87.985,1141800001.0
2009-06-29 14:25:00,87.98,88.025,87.975,88.01,1070000001.0
2009-06-29 14:30:00,88.015,88.03,87.945,87.95,1244200000.0
2009-06-29 14:35:00,87.95,88.005,87.935,88.005,1518000000.0
2009-06-29 14:40:00,88.0,88.015,87.96,87.96,752000000.0
2009-06-29 14:45:00,87.96,87.975,87.905,87.905,689400000.0
2009-06-29 14:50:00,87.915,87.94,87.895,87.93,1062800000.0
2009-06-29 14:55:00,87.93,87.965,87.915,87.95,829200000.0
2009-06-29 15:00:00,87.95,87.955,87.91,87.92,1040000000.0
2009-06-29 15:05:00,87.925,87.945,87.865,87.865,1289200000.0
2009-06-29 15:10:00,87.875,87.89,87.855,87.89,1098800000.0
2009-06-29 15:15:00,87.89,87.965,87.89,87.95,1372799999.0
2009-06-29 15:20:00,87.955,87.985,87.915,87.935,1418200000.0
2009-06-29 15:25:00,87.945,87.965,87.93,87.94,732600000.0
2009-06-29 15:30:00,87.94,88.015,87.92,88.005,1252200000.0
2009-06-29 15:35:00,88.005,88.025,87.935,87.995,1370800000.0
2009-06-29 15:40:00,87.995,88.025,87.975,88.0,1516399998.0
2009-06-29 15:45:00,88.0,88.0,87.925,87.935,1753800001.0
2009-06-29 15:50:00,87.935,87.95,87.89,87.895,1187200000.0
2009-06-29 15:55:00,87.895,87.935,87.845,87.875,1338600000.0
2009-06-29 16:00:00,87.88,87.94,87.865,87.895,1367000000.0
2009-06-29 16:05:00,87.895,87.985,87.875,87.975,983600000.0
2009-06-29 16:10:00,87.975,87.995,87.935,87.965,1688000000.0
2009-06-29 16:15:00,87.965,87.995,87.92,87.955,1281600000.0
2009-06-29 16:20:00,87.96,87.97,87.925,87.945,1518800000.0
2009-06-29 16:25:00,87.945,88.01,87.91,88.005,1572600000.0
2009-06-29 16:30:00,88.005,88.035,87.98,88.005,1145200000.0
2009-06-29 16:35:00,88.01,88.035,87.975,87.99,1022200000.0
2009-06-29 16:40:00,87.985,88.04,87.985,88.01,1078600000.0
2009-06-29 16:45:00,88.01,88.105,88.01,88.055,1436000001.0
2009-06-29 16:50:00,88.055,88.11,88.045,88.085,1198200000.0
2009-06-29 16:55:00,88.085,88.245,88.085,88.24,1714600000.0
2009-06-29 17:00:00,88.24,88.25,88.21,88.215,1764400000.0
2009-06-29 17:05:00,88.215,88.3,88.195,88.27,1460200000.0
2009-06-29 17:10:00,88.265,88.385,88.255,88.375,1634800000.0
2009-06-29 17:15:00,88.365,88.405,88.33,88.355,1276400000.0
2009-06-29 17:20:00,88.355,88.385,88.325,88.325,1499600000.0
2009-06-29 17:25:00,88.32,88.345,88.29,88.305,1336400000.0
2009-06-29 17:30:00,88.305,88.325,88.28,88.28,1274600000.0
2009-06-29 17:35:00,88.29,88.31,88.215,88.225,1216600000.0
2009-06-29 17:40:00,88.225,88.29,88.215,88.285,1084000001.0
2009-06-29 17:45:00,88.285,88.375,88.28,88.355,1161400001.0
2009-06-29 17:50:00,88.365,88.37,88.295,88.31,1225000000.0
2009-06-29 17:55:00,88.31,88.335,88.265,88.33,556000000.0
2009-06-29 18:00:00,88.335,88.345,88.26,88.28,396000000.0
2009-06-29 18:05:00,88.275,88.32,88.275,88.32,692800000.0
2009-06-29 18:10:00,88.3,88.365,88.285,88.31,906800000.0
2009-06-29 18:15:00,88.31,88.365,88.305,88.33,1011400000.0
2009-06-29 18:20:00,88.33,88.37,88.32,88.365,933200000.0
2009-06-29 18:25:00,88.365,88.55,88.365,88.515,1292400000.0
2009-06-29 18:30:00,88.515,88.55,88.475,88.485,1480500002.0
2009-06-29 18:35:00,88.495,88.505,88.435,88.44,716400000.0
2009-06-29 18:40:00,88.445,88.45,88.415,88.435,560600000.0
2009-06-29 18:45:00,88.44,88.47,88.425,88.445,434600000.0
2009-06-29 18:50:00,88.44,88.445,88.41,88.425,717000000.0
2009-06-29 18:55:00,88.425,88.45,88.415,88.435,430200000.0
2009-06-29 19:00:00,88.435,88.505,88.415,88.495,990400000.0
2009-06-29 19:05:00,88.495,88.605,88.485,88.59,487600000.0
2009-06-29 19:10:00,88.595,88.725,88.585,88.71,1607000000.0
2009-06-29 19:15:00,88.71,88.765,88.7,88.72,1177600000.0
2009-06-29 19:20:00,88.72,88.745,88.7,88.705,586000000.0
2009-06-29 19:25:00,88.705,88.715,88.615,88.645,630000000.0
2009-06-29 19:30:00,88.65,88.71,88.635,88.69,608400000.0
2009-06-29 19:35:00,88.685,88.725,88.685,88.725,652200000.0
2009-06-29 19:40:00,88.725,88.725,88.68,88.715,568799999.0
2009-06-29 19:45:00,88.715,88.795,88.68,88.79,809200000.0
2009-06-29 19:50:00,88.795,88.825,88.78,88.785,1335400000.0
2009-06-29 19:55:00,88.79,88.815,88.75,88.795,875600000.0
2009-06-29 20:00:00,88.795,88.815,88.745,88.755,1086000000.0
2009-06-29 20:05:00,88.755,88.775,88.72,88.745,768999999.0
2009-06-29 20:10:00,88.745,88.745,88.7,88.74,831600000.0
2009-06-29 20:15:00,88.74,88.825,88.74,88.795,801400003.0
2009-06-29 20:20:00,88.795,88.795,88.715,88.765,704200003.0
2009-06-29 20:25:00,88.78,88.8,88.73,88.775,810000000.0
2009-06-29 20:30:00,88.77,88.835,88.765,88.805,708999999.0
2009-06-29 20:35:00,88.805,88.805,88.755,88.78,775000001.0
2009-06-29 20:40:00,88.78,88.845,88.765,88.825,761600000.0
2009-06-29 20:45:00,88.815,88.845,88.78,88.785,703400002.0
2009-06-29 20:50:00,88.79,88.8,88.73,88.755,844400000.0
2009-06-29 20:55:00,88.755,88.77,88.715,88.725,800800003.0
2009-06-29 21:00:00,88.73,88.745,88.64,88.65,692800000.0
2009-06-29 21:05:00,88.65,88.715,88.65,88.71,403200000.0
2009-06-29 21:10:00,88.71,88.735,88.695,88.735,343600000.0
2009-06-29 21:15:00,88.74,88.775,88.73,88.73,328400000.0
2009-06-29 21:20:00,88.735,88.735,88.715,88.72,267600000.0
2009-06-29 21:25:00,88.725,88.725,88.685,88.695,423200000.0
2009-06-29 21:30:00,88.685,88.71,88.68,88.705,345200000.0
2009-06-29 21:35:00,88.705,88.705,88.655,88.66,320000000.0
2009-06-29 21:40:00,88.665,88.675,88.615,88.63,347000000.0
2009-06-29 21:45:00,88.625,88.675,88.625,88.66,557600000.0
2009-06-29 21:50:00,88.655,88.67,88.64,88.66,573000000.0
2009-06-29 21:55:00,88.66,88.675,88.645,88.65,416600000.0
2009-06-29 22:00:00,88.645,88.675,88.625,88.67,183200000.0
2009-06-29 22:05:00,88.675,88.685,88.645,88.67,210400000.0
2009-06-29 22:10:00,88.67,88.675,88.636,88.655,203000000.0
2009-06-29 22:15:00,88.66,88.67,88.65,88.66,105600000.0
2009-06-29 22:20:00,88.66,88.685,88.645,88.66,276800000.0
2009-06-29 22:25:00,88.665,88.675,88.655,88.665,188800000.0
2009-06-29 22:30:00,88.665,88.69,88.665,88.685,176800000.0
2009-06-29 22:35:00,88.695,88.705,88.685,88.69,145400000.0
2009-06-29 22:40:00,88.69,88.74,88.69,88.72,94000000.0
2009-06-29 22:45:00,88.72,88.735,88.71,88.71,52600000.0
2009-06-29 22:50:00,88.71,88.73,88.695,88.71,183800000.0
2009-06-29 22:55:00,88.71,88.76,88.7,88.725,284400000.0
2009-06-29 23:00:00,88.714,88.765,88.654,88.765,125600000.0
2009-06-29 23:05:00,88.77,88.78,88.715,88.735,51400000.0
2009-06-29 23:10:00,88.725,88.725,88.655,88.67,156600000.0
2009-06-29 23:15:00,88.665,88.705,88.655,88.695,123000000.0
2009-06-29 23:20:00,88.695,88.725,88.695,88.715,101000000.0
2009-06-29 23:25:00,88.705,88.735,88.695,88.725,154800000.0
2009-06-29 23:30:00,88.735,88.735,88.665,88.695,184800000.0
2009-06-29 23:35:00,88.695,88.705,88.665,88.675,126400000.0
2009-06-29 23:40:00,88.675,88.74,88.665,88.7,199600000.0
2009-06-29 23:45:00,88.695,88.74,88.69,88.72,133600000.0
2009-06-29 23:50:00,88.72,88.755,88.705,88.73,277800000.0
2009-06-29 23:55:00,88.725,88.725,88.645,88.665,392600000.0
2009-06-30 00:00:00,88.68,88.705,88.665,88.685,219400000.0
2009-06-30 00:05:00,88.68,88.715,88.665,88.68,447800000.0
2009-06-30 00:10:00,88.68,88.685,88.66,88.66,86600000.0
2009-06-30 00:15:00,88.675,88.675,88.635,88.675,206900000.0
2009-06-30 00:20:00,88.662,88.675,88.64,88.655,100800000.0
2009-06-30 00:25:00,88.655,88.68,88.645,88.665,160600000.0
2009-06-30 00:30:00,88.665,88.7,88.65,88.66,203600000.0
2009-06-30 00:35:00,88.66,88.685,88.655,88.67,301800000.0
2009-06-30 00:40:00,88.675,88.675,88.636,88.653,527800000.0
2009-06-30 00:45:00,88.665,88.675,88.665,88.675,28000000.0
2009-06-30 00:50:00,88.675,88.71,88.66,88.695,439600000.0
2009-06-30 00:55:00,88.69,88.755,88.685,88.74,553200000.0
2009-06-30 01:00:00,88.74,88.835,88.725,88.735,1116000000.0
2009-06-30 01:05:00,88.735,88.76,88.725,88.755,514400000.0
2009-06-30 01:10:00,88.755,88.81,88.755,88.795,424200000.0
2009-06-30 01:15:00,88.79,88.96,88.79,88.925,1365400000.0
2009-06-30 01:20:00,88.92,88.925,88.865,88.885,804800000.0
2009-06-30 01:25:00,88.89,88.955,88.89,88.915,847400000.0
2009-06-30 01:30:00,88.905,88.925,88.875,88.905,566400000.0
2009-06-30 01:35:00,88.9,88.905,88.855,88.875,448800000.0
2009-06-30 01:40:00,88.875,88.95,88.875,88.915,669000000.0
2009-06-30 01:45:00,88.915,88.915,88.87,88.88,798200000.0
2009-06-30 01:50:00,88.885,88.91,88.875,88.905,216600000.0
2009-06-30 01:55:00,88.905,88.93,88.835,88.855,684800000.0
2009-06-30 02:00:00,88.855,88.885,88.835,88.885,834600000.0
2009-06-30 02:05:00,88.89,89.055,88.885,89.025,1482200000.0
2009-06-30 02:10:00,89.02,89.05,89.0,89.045,1275600000.0
2009-06-30 02:15:00,89.05,89.09,88.985,88.995,1224400000.0
2009-06-30 02:20:00,88.995,89.0,88.93,88.965,608400000.0
2009-06-30 02:25:00,88.97,88.985,88.935,88.955,933200000.0
2009-06-30 02:30:00,88.955,88.985,88.94,88.945,650200000.0
2009-06-30 02:35:00,88.94,88.95,88.88,88.885,1159800000.0
2009-06-30 02:40:00,88.895,88.925,88.86,88.875,1380200000.0
2009-06-30 02:45:00,88.875,88.875,88.8,88.825,1485600000.0
2009-06-30 02:50:00,88.83,88.88,88.795,88.8,1400000000.0
2009-06-30 02:55:00,88.81,88.82,88.76,88.785,1484000000.0
2009-06-30 03:00:00,88.78,88.885,88.775,88.875,1328600000.0
2009-06-30 03:05:00,88.875,88.895,88.85,88.855,764400000.0
2009-06-30 03:10:00,88.855,88.855,88.74,88.745,1297800000.0
2009-06-30 03:15:00,88.745,88.765,88.695,88.705,1780600000.0
2009-06-30 03:20:00,88.705,88.755,88.675,88.73,1506800000.0
2009-06-30 03:25:00,88.73,88.765,88.715,88.745,867800000.0
2009-06-30 03:30:00,88.745,88.76,88.715,88.725,760800000.0
2009-06-30 03:35:00,88.725,88.74,88.7,88.725,641800000.0
2009-06-30 03:40:00,88.725,88.745,88.715,88.725,380800000.0
2009-06-30 03:45:00,88.725,88.735,88.695,88.735,487200000.0
2009-06-30 03:50:00,88.74,88.79,88.72,88.79,662600000.0
2009-06-30 03:55:00,88.795,88.81,88.775,88.805,871200000.0
2009-06-30 04:00:00,88.8,88.805,88.745,88.745,550000000.0
2009-06-30 04:05:00,88.75,88.765,88.745,88.76,518800000.0
2009-06-30 04:10:00,88.765,88.775,88.74,88.755,489600000.0
2009-06-30 04:15:00,88.76,88.765,88.69,88.7,806900000.0
2009-06-30 04:20:00,88.7,88.71,88.635,88.64,960200000.0
2009-06-30 04:25:00,88.655,88.7,88.645,88.685,757200000.0
2009-06-30 04:30:00,88.69,88.725,88.69,88.7,557400000.0
2009-06-30 04:35:00,88.695,88.775,88.68,88.775,644200000.0
2009-06-30 04:40:00,88.775,88.805,88.745,88.76,1121800000.0
2009-06-30 04:45:00,88.76,88.79,88.745,88.775,1295200000.0
2009-06-30 04:50:00,88.78,88.795,88.765,88.79,1031400000.0
2009-06-30 04:55:00,88.79,88.805,88.775,88.785,579600000.0
2009-06-30 05:00:00,88.785,88.845,88.785,88.805,811800000.0
2009-06-30 05:05:00,88.805,88.815,88.785,88.8,467800000.0
2009-06-30 05:10:00,88.81,88.84,88.76,88.77,732400000.0
2009-06-30 05:15:00,88.775,88.785,88.735,88.755,711400000.0
2009-06-30 05:20:00,88.755,88.755,88.715,88.735,856200000.0
2009-06-30 05:25:00,88.745,88.745,88.715,88.725,590000000.0
2009-06-30 05:30:00,88.715,88.725,88.665,88.685,763600000.0
2009-06-30 05:35:00,88.685,88.685,88.645,88.665,1186600000.0
2009-06-30 05:40:00,88.665,88.685,88.66,88.685,474400000.0
2009-06-30 05:45:00,88.69,88.725,88.665,88.705,792500000.0
2009-06-30 05:50:00,88.705,88.715,88.69,88.7,248000000.0
2009-06-30 05:55:00,88.715,88.725,88.665,88.67,1226600001.0
2009-06-30 06:00:00,88.675,88.69,88.62,88.635,1210000000.0
2009-06-30 06:05:00,88.645,88.645,88.595,88.6,1068800000.0
2009-06-30 06:10:00,88.605,88.635,88.595,88.625,738000000.0
2009-06-30 06:15:00,88.625,88.72,88.615,88.71,575200000.0
2009-06-30 06:20:00,88.715,88.715,88.665,88.675,1347000000.0
2009-06-30 06:25:00,88.675,88.675,88.5,88.52,1879400000.0
2009-06-30 06:30:00,88.515,88.56,88.49,88.55,1243200000.0
2009-06-30 06:35:00,88.55,88.575,88.51,88.555,1113800000.0
2009-06-30 06:40:00,88.555,88.58,88.43,88.47,1576600000.0
2009-06-30 06:45:00,88.47,88.485,88.44,88.48,1233800000.0
2009-06-30 06:50:00,88.485,88.515,88.455,88.485,1137000000.0
2009-06-30 06:55:00,88.485,88.515,88.47,88.505,567400000.0
2009-06-30 07:00:00,88.5,88.535,88.48,88.53,1004400000.0
2009-06-30 07:05:00,88.53,88.54,88.47,88.51,1331000000.0
2009-06-30 07:10:00,88.515,88.525,88.485,88.5,1132600000.0
2009-06-30 07:15:00,88.5,88.56,88.5,88.545,940800000.0
2009-06-30 07:20:00,88.55,88.575,88.545,88.57,825400000.0
2009-06-30 07:25:00,88.57,88.575,88.545,88.545,379600000.0
2009-06-30 07:30:00,88.545,88.555,88.51,88.545,956600000.0
2009-06-30 07:35:00,88.545,88.6,88.525,88.59,1174800000.0
2009-06-30 07:40:00,88.59,88.605,88.55,88.565,1259800000.0
2009-06-30 07:45:00,88.56,88.6,88.535,88.59,1285800000.0
2009-06-30 07:50:00,88.595,88.64,88.59,88.61,833600000.0
2009-06-30 07:55:00,88.61,88.625,88.575,88.59,1227000000.0
2009-06-30 08:00:00,88.575,88.625,88.49,88.495,2309400000.0
2009-06-30 08:05:00,88.49,88.54,88.47,88.52,1826800000.0
2009-06-30 08:10:00,88.52,88.555,88.5,88.525,1442000000.0
2009-06-30 08:15:00,88.52,88.7,88.515,88.635,1757000000.0
2009-06-30 08:20:00,88.635,88.805,88.635,88.73,972400000.0
2009-06-30 08:25:00,88.73,88.775,88.685,88.755,1317000000.0
2009-06-30 08:30:00,88.76,88.76,88.65,88.655,1577200000.0
2009-06-30 08:35:00,88.665,88.665,88.58,88.595,1796800000.0
2009-06-30 08:40:00,88.595,88.605,88.48,88.53,2098400000.0
2009-06-30 08:45:00,88.515,88.515,88.36,88.41,2295600000.0
2009-06-30 08:50:00,88.41,88.415,88.28,88.355,2267800000.0
2009-06-30 08:55:00,88.355,88.44,88.3,88.415,2216800000.0
2009-06-30 09:00:00,88.415,88.495,88.4,88.44,1541200000.0
2009-06-30 09:05:00,88.445,88.48,88.325,88.335,1678000000.0
2009-06-30 09:10:00,88.335,88.425,88.315,88.385,2468400000.0
2009-06-30 09:15:00,88.385,88.41,88.335,88.335,1222000000.0
2009-06-30 09:20:00,88.335,88.335,88.23,88.305,2414800000.0
2009-06-30 09:25:00,88.305,88.36,88.29,88.335,2355200000.0
2009-06-30 09:30:00,88.335,88.405,88.285,88.38,1608400000.0
2009-06-30 09:35:00,88.38,88.45,88.305,88.445,1922600000.0
2009-06-30 09:40:00,88.455,88.455,88.395,88.435,1538600000.0
2009-06-30 09:45:00,88.43,88.46,88.37,88.4,1558600000.0
2009-06-30 09:50:00,88.405,88.435,88.36,88.435,1863800000.0
2009-06-30 09:55:00,88.435,88.45,88.4,88.425,1104800000.0
2009-06-30 10:00:00,88.425,88.465,88.355,88.455,2041600000.0
2009-06-30 10:05:00,88.45,88.465,88.405,88.44,1854200000.0
2009-06-30 10:10:00,88.44,88.465,88.42,88.425,1323400000.0
2009-06-30 10:15:00,88.43,88.45,88.425,88.44,1065400000.0
2009-06-30 10:20:00,88.445,88.45,88.39,88.4,1198200000.0
2009-06-30 10:25:00,88.4,88.4,88.295,88.295,1706800000.0
2009-06-30 10:30:00,88.295,88.315,88.215,88.29,1922200000.0
2009-06-30 10:35:00,88.285,88.32,88.195,88.295,1725500000.0
2009-06-30 10:40:00,88.295,88.315,88.195,88.23,1779000000.0
2009-06-30 10:45:00,88.235,88.28,88.23,88.26,1500800000.0
2009-06-30 10:50:00,88.245,88.26,88.185,88.19,1439800000.0
2009-06-30 10:55:00,88.185,88.24,88.12,88.235,2358800000.0
2009-06-30 11:00:00,88.23,88.34,88.22,88.335,1377200000.0
2009-06-30 11:05:00,88.33,88.37,88.295,88.33,2592600000.0
2009-06-30 11:10:00,88.33,88.43,88.315,88.36,1813400000.0
2009-06-30 11:15:00,88.36,88.395,88.34,88.35,2047200000.0
2009-06-30 11:20:00,88.35,88.41,88.345,88.39,2154400000.0
2009-06-30 11:25:00,88.395,88.47,88.385,88.465,1998600000.0
2009-06-30 11:30:00,88.46,88.535,88.42,88.525,2536200000.0
2009-06-30 11:35:00,88.52,88.67,88.505,88.62,2353100000.0
2009-06-30 11:40:00,88.62,88.73,88.615,88.645,2088800000.0
2009-06-30 11:45:00,88.64,88.695,88.63,88.68,2652800000.0
2009-06-30 11:50:00,88.68,88.685,88.61,88.62,1906800000.0
2009-06-30 11:55:00,88.62,88.69,88.605,88.675,1928000002.0
2009-06-30 12:00:00,88.675,88.78,88.67,88.745,1205800000.0
2009-06-30 12:05:00,88.745,88.805,88.7,88.71,1078200000.0
2009-06-30 12:10:00,88.71,88.72,88.685,88.685,529400000.0
2009-06-30 12:15:00,88.685,88.75,88.685,88.75,590200000.0
2009-06-30 12:20:00,88.75,88.84,88.74,88.795,962800000.0
2009-06-30 12:25:00,88.795,88.84,88.75,88.81,1691600000.0
2009-06-30 12:30:00,88.805,88.85,88.76,88.77,1418000000.0
2009-06-30 12:35:00,88.775,88.78,88.705,88.725,1116800000.0
2009-06-30 12:40:00,88.725,88.745,88.71,88.735,961400000.0
2009-06-30 12:45:00,88.735,88.76,88.71,88.745,1285600000.0
2009-06-30 12:50:00,88.745,88.825,88.745,88.815,870000000.0
2009-06-30 12:55:00,88.815,88.895,88.81,88.835,1394599998.0
2009-06-30 13:00:00,88.835,88.87,88.82,88.855,722800000.0
2009-06-30 13:05:00,88.855,88.89,88.835,88.845,1429200000.0
2009-06-30 13:10:00,88.845,88.855,88.8,88.835,1008400000.0
2009-06-30 13:15:00,88.835,88.835,88.785,88.8,922600000.0
2009-06-30 13:20:00,88.805,88.825,88.71,88.715,1003200000.0
2009-06-30 13:25:00,88.72,88.745,88.685,88.735,897000000.0
2009-06-30 13:30:00,88.73,88.745,88.685,88.72,639000000.0
2009-06-30 13:35:00,88.725,88.785,88.695,88.755,794800000.0
2009-06-30 13:40:00,88.755,88.805,88.74,88.8,695800000.0
2009-06-30 13:45:00,88.8,88.82,88.705,88.72,1239000000.0
2009-06-30 13:50:00,88.72,88.73,88.665,88.68,811800000.0
2009-06-30 13:55:00,88.68,88.735,88.665,88.72,901400000.0
2009-06-30 14:00:00,88.72,88.805,88.71,88.775,989000000.0
2009-06-30 14:05:00,88.76,88.81,88.745,88.805,1020600000.0
2009-06-30 14:10:00,88.8,88.83,88.76,88.765,1365400000.0
2009-06-30 14:15:00,88.765,88.82,88.76,88.82,916800000.0
2009-06-30 14:20:00,88.83,88.94,88.81,88.835,1265400000.0
2009-06-30 14:25:00,88.84,88.865,88.795,88.86,1294400000.0
2009-06-30 14:30:00,88.86,88.895,88.845,88.86,1531400000.0
2009-06-30 14:35:00,88.865,88.915,88.835,88.88,2277200000.0
2009-06-30 14:40:00,88.88,88.915,88.855,88.865,1767600001.0
2009-06-30 14:45:00,88.865,88.915,88.845,88.885,1899600000.0
2009-06-30 14:50:00,88.885,88.935,88.865,88.89,1661800000.0
2009-06-30 14:55:00,88.89,88.91,88.825,88.825,1351600000.0
2009-06-30 15:00:00,88.825,88.875,88.825,88.87,1939800000.0
2009-06-30 15:05:00,88.87,88.91,88.835,88.9,2250200000.0
2009-06-30 15:10:00,88.895,88.95,88.875,88.915,1995400000.0
2009-06-30 15:15:00,88.905,88.975,88.875,88.95,2086400000.0
2009-06-30 15:20:00,88.95,88.975,88.91,88.95,2089400000.0
2009-06-30 15:25:00,88.95,88.955,88.875,88.9,1674000000.0
2009-06-30 15:30:00,88.9,88.915,88.855,88.87,1879200001.0
2009-06-30 15:35:00,88.87,88.915,88.85,88.87,1892400000.0
2009-06-30 15:40:00,88.87,88.955,88.865,88.94,2061400001.0
2009-06-30 15:45:00,88.945,88.965,88.895,88.945,2002399996.0
2009-06-30 15:50:00,88.94,88.965,88.865,88.935,1984400000.0
2009-06-30 15:55:00,88.935,89.015,88.915,88.94,1310600001.0
2009-06-30 16:00:00,88.94,88.94,88.735,88.76,2404600000.0
2009-06-30 16:05:00,88.76,88.8,88.605,88.685,2456900000.0
2009-06-30 16:10:00,88.695,88.755,88.62,88.67,1623800000.0
2009-06-30 16:15:00,88.67,88.67,88.57,88.6,1999000000.0
2009-06-30 16:20:00,88.6,88.615,88.48,88.545,1882400000.0
2009-06-30 16:25:00,88.545,88.645,88.535,88.615,1962000000.0
2009-06-30 16:30:00,88.615,88.635,88.555,88.59,2379400000.0
2009-06-30 16:35:00,88.59,88.61,88.5,88.52,2536200000.0
2009-06-30 16:40:00,88.52,88.585,88.465,88.55,2582000000.0
2009-06-30 16:45:00,88.55,88.64,88.49,88.615,1923600000.0
2009-06-30 16:50:00,88.615,88.64,88.575,88.605,1927600000.0
2009-06-30 16:55:00,88.61,88.775,88.6,88.745,1934400000.0
2009-06-30 17:00:00,88.745,88.745,88.605,88.61,2092600000.0
2009-06-30 17:05:00,88.61,88.665,88.6,88.625,2199000000.0
2009-06-30 17:10:00,88.625,88.65,88.57,88.58,2077400000.0
2009-06-30 17:15:00,88.575,88.6,88.535,88.575,1659200000.0
2009-06-30 17:20:00,88.575,88.615,88.565,88.615,1608800000.0
2009-06-30 17:25:00,88.605,88.695,88.595,88.595,1611200000.0
2009-06-30 17:30:00,88.595,88.62,88.525,88.605,2201200000.0
2009-06-30 17:35:00,88.605,88.625,88.56,88.62,1906000000.0
2009-06-30 17:40:00,88.62,88.665,88.585,88.595,1781000000.0
2009-06-30 17:45:00,88.595,88.595,88.525,88.585,1322800000.0
2009-06-30 17:50:00,88.585,88.65,88.575,88.605,936600000.0
2009-06-30 17:55:00,88.605,88.71,88.595,88.705,1716000000.0
2009-06-30 18:00:00,88.715,88.745,88.675,88.695,1755600000.0
2009-06-30 18:05:00,88.695,88.715,88.66,88.69,1220000000.0
2009-06-30 18:10:00,88.695,88.715,88.67,88.685,1466000000.0
2009-06-30 18:15:00,88.685,88.775,88.675,88.715,2024600000.0
2009-06-30 18:20:00,88.715,88.755,88.705,88.705,1735800000.0
2009-06-30 18:25:00,88.705,88.76,88.685,88.75,1055600000.0
2009-06-30 18:30:00,88.755,88.835,88.755,88.835,1795600000.0
2009-06-30 18:35:00,88.83,88.835,88.785,88.825,1444000000.0
2009-06-30 18:40:00,88.82,88.83,88.755,88.77,1981400000.0
2009-06-30 18:45:00,88.77,88.78,88.74,88.755,1154600000.0
2009-06-30 18:50:00,88.755,88.795,88.72,88.725,1066800000.0
2009-06-30 18:55:00,88.725,88.77,88.71,88.76,1705200000.0
2009-06-30 19:00:00,88.76,88.765,88.71,88.74,1352800000.0
2009-06-30 19:05:00,88.745,88.795,88.675,88.755,1936800000.0
2009-06-30 19:10:00,88.755,88.78,88.72,88.725,1272200000.0
2009-06-30 19:15:00,88.725,88.77,88.69,88.695,1075600000.0
2009-06-30 19:20:00,88.695,88.725,88.655,88.72,946600000.0
2009-06-30 19:25:00,88.715,88.74,88.665,88.665,710600000.0
2009-06-30 19:30:00,88.665,88.685,88.625,88.65,695400000.0
2009-06-30 19:35:00,88.65,88.685,88.635,88.68,1045800000.0
2009-06-30 19:40:00,88.685,88.725,88.665,88.68,681800000.0
2009-06-30 19:45:00,88.68,88.7,88.665,88.67,1027800000.0
2009-06-30 19:50:00,88.665,88.68,88.64,88.655,753000000.0
2009-06-30 19:55:00,88.655,88.68,88.635,88.665,974400000.0
2009-06-30 20:00:00,88.665,88.715,88.615,88.67,1380400000.0
2009-06-30 20:05:00,88.665,88.715,88.655,88.705,1305400000.0
2009-06-30 20:10:00,88.705,88.75,88.7,88.71,1071400000.0
2009-06-30 20:15:00,88.71,88.73,88.705,88.705,741000000.0
2009-06-30 20:20:00,88.71,88.765,88.695,88.73,905200000.0
2009-06-30 20:25:00,88.73,88.75,88.715,88.73,1090600000.0
2009-06-30 20:30:00,88.73,88.745,88.7,88.735,717400000.0
2009-06-30 20:35:00,88.735,88.76,88.715,88.755,1512000000.0
2009-06-30 20:40:00,88.755,88.775,88.725,88.775,700400000.0
2009-06-30 20:45:00,88.77,88.775,88.705,88.72,904600000.0
2009-06-30 20:50:00,88.72,88.775,88.715,88.745,718200000.0
2009-06-30 20:55:00,88.74,88.775,88.715,88.745,933600000.0
2009-06-30 21:00:00,88.755,88.76,88.665,88.665,727400000.0
2009-06-30 21:05:00,88.665,88.695,88.665,88.665,326800000.0
2009-06-30 21:10:00,88.665,88.715,88.66,88.695,474200000.0
2009-06-30 21:15:00,88.69,88.7,88.635,88.66,489800000.0
2009-06-30 21:20:00,88.665,88.73,88.66,88.715,447600000.0
2009-06-30 21:25:00,88.715,88.725,88.67,88.68,767800000.0
2009-06-30 21:30:00,88.675,88.725,88.665,88.705,1010000000.0
2009-06-30 21:35:00,88.705,88.705,88.665,88.675,589200000.0
2009-06-30 21:40:00,88.675,88.69,88.65,88.69,816000000.0
2009-06-30 21:45:00,88.69,88.715,88.675,88.695,694800000.0
2009-06-30 21:50:00,88.695,88.71,88.65,88.66,605400000.0
2009-06-30 21:55:00,88.66,88.665,88.635,88.66,491600000.0
2009-06-30 22:00:00,88.66,88.67,88.615,88.63,743400000.0
2009-06-30 22:05:00,88.63,88.675,88.63,88.65,310800000.0
2009-06-30 22:10:00,88.65,88.67,88.63,88.66,216600000.0
2009-06-30 22:15:00,88.66,88.66,88.61,88.625,602000000.0
2009-06-30 22:20:00,88.63,88.675,88.63,88.65,473800000.0
2009-06-30 22:25:00,88.645,88.65,88.58,88.605,283000000.0
2009-06-30 22:30:00,88.605,88.64,88.6,88.64,223000000.0
2009-06-30 22:35:00,88.645,88.65,88.62,88.63,247800000.0
2009-06-30 22:40:00,88.63,88.65,88.625,88.64,136400000.0
2009-06-30 22:45:00,88.635,88.675,88.635,88.675,278000000.0
2009-06-30 22:50:00,88.675,88.69,88.66,88.665,383000000.0
2009-06-30 22:55:00,88.635,88.695,88.635,88.675,333600000.0
2009-06-30 23:00:00,88.675,88.715,88.65,88.705,73200000.0
2009-06-30 23:05:00,88.695,88.705,88.685,88.685,61400000.0
2009-06-30 23:10:00,88.68,88.725,88.68,88.715,128400000.0
2009-06-30 23:15:00,88.715,88.715,88.67,88.68,175400000.0
2009-06-30 23:20:00,88.68,88.735,88.675,88.7,178000000.0
2009-06-30 23:25:00,88.7,88.7,88.663,88.68,134600000.0
2009-06-30 23:30:00,88.68,88.69,88.665,88.685,128200000.0
2009-06-30 23:35:00,88.685,88.725,88.675,88.72,103600000.0
2009-06-30 23:40:00,88.72,88.72,88.665,88.695,92200000.0
2009-06-30 23:45:00,88.7,88.7,88.68,88.685,99200000.0
2009-06-30 23:50:00,88.69,88.695,88.68,88.685,58800000.0
2009-06-30 23:55:00,88.685,88.705,88.665,88.665,343200000.0
2009-07-01 00:00:00,88.68,88.695,88.65,88.665,740600000.0
2009-07-01 00:05:00,88.665,88.705,88.66,88.69,591000000.0
2009-07-01 00:10:00,88.69,88.695,88.66,88.685,500400000.0
2009-07-01 00:15:00,88.685,88.69,88.65,88.67,373800000.0
2009-07-01 00:20:00,88.665,88.695,88.655,88.655,305000000.0
2009-07-01 00:25:00,88.67,88.69,88.655,88.67,331600000.0
2009-07-01 00:30:00,88.67,88.715,88.655,88.68,240200000.0
2009-07-01 00:35:00,88.675,88.675,88.629,88.643,625800000.0
2009-07-01 00:40:00,88.67,88.68,88.644,88.653,966000000.0
2009-07-01 00:45:00,88.68,88.685,88.675,88.675,154800000.0
2009-07-01 00:50:00,88.675,88.68,88.645,88.68,216000000.0
2009-07-01 00:55:00,88.67,88.69,88.67,88.685,316800000.0
2009-07-01 01:00:00,88.69,88.755,88.685,88.72,343000000.0
2009-07-01 01:05:00,88.725,88.74,88.71,88.74,477200000.0
2009-07-01 01:10:00,88.74,88.74,88.675,88.68,412800000.0
2009-07-01 01:15:00,88.67,88.69,88.655,88.665,536000000.0
2009-07-01 01:20:00,88.665,88.705,88.643,88.68,985400000.0
2009-07-01 01:25:00,88.685,88.73,88.67,88.685,1242200000.0
2009-07-01 01:30:00,88.68,88.71,88.67,88.69,1134400000.0
2009-07-01 01:35:00,88.7,88.7,88.665,88.675,650000000.0
2009-07-01 01:40:00,88.675,88.685,88.65,88.675,540400000.0
2009-07-01 01:45:00,88.675,88.68,88.665,88.67,267400000.0
2009-07-01 01:50:00,88.66,88.76,88.62,88.665,1797200000.0
2009-07-01 01:55:00,88.665,88.665,88.615,88.64,1109600000.0
2009-07-01 02:00:00,88.645,88.65,88.58,88.645,2444800000.0
2009-07-01 02:05:00,88.645,88.665,88.6,88.64,2102800000.0
2009-07-01 02:10:00,88.645,88.81,88.635,88.795,2788200000.0
2009-07-01 02:15:00,88.795,88.795,88.695,88.7,1458800000.0
2009-07-01 02:20:00,88.7,88.75,88.63,88.685,2211400000.0
2009-07-01 02:25:00,88.685,88.725,88.675,88.68,1487600000.0
2009-07-01 02:30:00,88.68,88.755,88.66,88.735,1496400000.0
2009-07-01 02:35:00,88.735,88.755,88.635,88.64,743800000.0
2009-07-01 02:40:00,88.645,88.72,88.645,88.72,573800000.0
2009-07-01 02:45:00,88.725,88.765,88.715,88.735,711200000.0
2009-07-01 02:50:00,88.73,88.755,88.705,88.725,829200000.0
2009-07-01 02:55:00,88.73,88.78,88.705,88.78,1189800000.0
2009-07-01 03:00:00,88.78,88.78,88.675,88.745,1714000000.0
2009-07-01 03:05:00,88.745,88.9,88.675,88.875,2467000000.0
2009-07-01 03:10:00,88.87,88.91,88.84,88.86,1413200000.0
2009-07-01 03:15:00,88.865,88.95,88.855,88.945,1135400000.0
2009-07-01 03:20:00,88.93,88.975,88.905,88.925,1443200000.0
2009-07-01 03:25:00,88.935,88.94,88.905,88.935,1299400000.0
2009-07-01 03:30:00,88.945,89.025,88.925,88.995,1754000000.0
2009-07-01 03:35:00,88.995,89.08,88.97,89.04,1187400000.0
2009-07-01 03:40:00,89.04,89.075,88.95,89.0,1388000000.0
2009-07-01 03:45:00,89.005,89.07,88.975,89.035,841000000.0
2009-07-01 03:50:00,89.04,89.09,88.995,89.01,1364400000.0
2009-07-01 03:55:00,89.01,89.02,88.94,88.945,1399000000.0
2009-07-01 04:00:00,88.945,89.005,88.945,88.99,1105000000.0
2009-07-01 04:05:00,88.995,88.995,88.93,88.95,1105800000.0
2009-07-01 04:10:00,88.95,89.015,88.935,89.01,879400000.0
2009-07-01 04:15:00,89.01,89.075,88.98,89.05,1007600000.0
2009-07-01 04:20:00,89.045,89.06,89.0,89.03,1275000000.0
2009-07-01 04:25:00,89.035,89.055,88.995,89.01,1038200000.0
2009-07-01 04:30:00,89.015,89.015,88.96,89.005,1749000000.0
2009-07-01 04:35:00,89.005,89.04,88.985,89.01,1122000000.0
2009-07-01 04:40:00,89.005,89.065,89.0,89.055,1161200000.0
2009-07-01 04:45:00,89.055,89.065,89.035,89.055,377800000.0
2009-07-01 04:50:00,89.055,89.07,89.025,89.045,1001400000.0
2009-07-01 04:55:00,89.045,89.085,89.025,89.06,1288400000.0
2009-07-01 05:00:00,89.06,89.08,89.05,89.075,739800000.0
2009-07-01 05:05:00,89.075,89.08,89.055,89.065,452400000.0
2009-07-01 05:10:00,89.065,89.13,89.055,89.13,920600000.0
2009-07-01 05:15:00,89.13,89.17,89.115,89.15,1154800000.0
2009-07-01 05:20:00,89.15,89.15,89.125,89.135,501800000.0
2009-07-01 05:25:00,89.135,89.14,89.11,89.115,464200000.0
2009-07-01 05:30:00,89.115,89.195,89.105,89.165,1304600000.0
2009-07-01 05:35:00,89.16,89.175,89.135,89.15,707400000.0
2009-07-01 05:40:00,89.16,89.205,89.155,89.19,789600000.0
2009-07-01 05:45:00,89.19,89.215,89.18,89.215,736400000.0
2009-07-01 05:50:00,89.215,89.23,89.15,89.16,523000000.0
2009-07-01 05:55:00,89.15,89.195,89.105,89.11,725600000.0
2009-07-01 06:00:00,89.115,89.175,89.115,89.15,814200000.0
2009-07-01 06:05:00,89.15,89.16,89.125,89.145,572200000.0
2009-07-01 06:10:00,89.145,89.17,89.145,89.17,784600000.0
2009-07-01 06:15:00,89.175,89.175,89.125,89.135,854000000.0
2009-07-01 06:20:00,89.135,89.165,89.125,89.14,584800000.0
2009-07-01 06:25:00,89.14,89.155,89.115,89.155,348800000.0
2009-07-01 06:30:00,89.155,89.16,89.105,89.155,999200000.0
2009-07-01 06:35:00,89.155,89.16,89.115,89.12,557600000.0
2009-07-01 06:40:00,89.125,89.145,89.105,89.115,321400000.0
2009-07-01 06:45:00,89.115,89.15,89.11,89.125,652800000.0
2009-07-01 06:50:00,89.125,89.155,89.125,89.155,472800000.0
2009-07-01 06:55:00,89.155,89.185,89.15,89.175,549400000.0
2009-07-01 07:00:00,89.175,89.18,89.13,89.14,769200000.0
2009-07-01 07:05:00,89.13,89.18,89.13,89.155,773600000.0
2009-07-01 07:10:00,89.155,89.17,89.11,89.115,937000000.0
2009-07-01 07:15:00,89.115,89.205,89.1,89.15,892800000.0
2009-07-01 07:20:00,89.15,89.155,89.105,89.12,451800000.0
2009-07-01 07:25:00,89.125,89.125,89.025,89.04,1500600000.0
2009-07-01 07:30:00,89.04,89.06,88.965,88.97,1683000000.0
2009-07-01 07:35:00,88.97,89.0,88.935,88.965,1782000000.0
2009-07-01 07:40:00,88.97,89.06,88.96,89.03,1434800000.0
2009-07-01 07:45:00,89.03,89.09,89.005,89.07,2000200000.0
2009-07-01 07:50:00,89.07,89.085,88.995,89.06,1696500000.0
2009-07-01 07:55:00,89.06,89.075,88.98,89.01,1606800000.0
2009-07-01 08:00:00,89.015,89.075,88.975,89.01,2191600000.0
2009-07-01 08:05:00,89.01,89.075,88.995,89.035,2001800000.0
2009-07-01 08:10:00,89.03,89.05,88.98,88.98,1610400000.0
2009-07-01 08:15:00,88.97,89.02,88.96,89.02,1205000000.0
2009-07-01 08:20:00,89.02,89.06,89.01,89.045,905600000.0
2009-07-01 08:25:00,89.045,89.085,89.03,89.05,1213200000.0
2009-07-01 08:30:00,89.055,89.095,89.03,89.08,1228800000.0
2009-07-01 08:35:00,89.08,89.11,89.065,89.09,1037200000.0
2009-07-01 08:40:00,89.095,89.105,89.065,89.075,1023200000.0
2009-07-01 08:45:00,89.08,89.165,89.08,89.155,1318400000.0
2009-07-01 08:50:00,89.155,89.19,89.12,89.185,1440600000.0
2009-07-01 08:55:00,89.195,89.29,89.17,89.28,1796800000.0
2009-07-01 09:00:00,89.28,89.315,89.225,89.285,2603000000.0
2009-07-01 09:05:00,89.285,89.385,89.275,89.325,2198800000.0
2009-07-01 09:10:00,89.325,89.385,89.315,89.365,1767000000.0
2009-07-01 09:15:00,89.37,89.43,89.345,89.4,1559600000.0
2009-07-01 09:20:00,89.4,89.455,89.38,89.405,1869800000.0
2009-07-01 09:25:00,89.41,89.45,89.375,89.41,2110200000.0
2009-07-01 09:30:00,89.41,89.455,89.385,89.415,1492600000.0
2009-07-01 09:35:00,89.42,89.465,89.415,89.45,1910800000.0
2009-07-01 09:40:00,89.455,89.49,89.41,89.47,1734400000.0
2009-07-01 09:45:00,89.475,89.505,89.4,89.425,1809000000.0
2009-07-01 09:50:00,89.425,89.45,89.37,89.385,1448600000.0
2009-07-01 09:55:00,89.385,89.415,89.315,89.34,1874400000.0
2009-07-01 10:00:00,89.335,89.37,89.265,89.285,2462000000.0
2009-07-01 10:05:00,89.285,89.335,89.24,89.3,1592200000.0
2009-07-01 10:10:00,89.295,89.31,89.28,89.29,1677400000.0
2009-07-01 10:15:00,89.29,89.295,89.25,89.27,1427200000.0
2009-07-01 10:20:00,89.27,89.305,89.265,89.27,1001000000.0
2009-07-01 10:25:00,89.27,89.315,89.26,89.305,1275600000.0
2009-07-01 10:30:00,89.305,89.43,89.305,89.355,1199800000.0
2009-07-01 10:35:00,89.355,89.365,89.305,89.315,1131200000.0
2009-07-01 10:40:00,89.32,89.36,89.315,89.35,907200000.0
2009-07-01 10:45:00,89.355,89.37,89.32,89.34,738800000.0
2009-07-01 10:50:00,89.345,89.4,89.34,89.365,821600000.0
2009-07-01 10:55:00,89.365,89.38,89.325,89.375,956200000.0
2009-07-01 11:00:00,89.375,89.405,89.365,89.37,792000000.0
2009-07-01 11:05:00,89.37,89.375,89.325,89.345,463800000.0
2009-07-01 11:10:00,89.34,89.345,89.265,89.28,1065000000.0
2009-07-01 11:15:00,89.275,89.345,89.275,89.305,695000000.0
2009-07-01 11:20:00,89.31,89.315,89.265,89.29,989000000.0
2009-07-01 11:25:00,89.285,89.35,89.26,89.28,1084400000.0
2009-07-01 11:30:00,89.28,89.315,89.255,89.27,1434600000.0
2009-07-01 11:35:00,89.265,89.315,89.26,89.265,1202400000.0
2009-07-01 11:40:00,89.265,89.33,89.25,89.305,1117600000.0
2009-07-01 11:45:00,89.305,89.37,89.28,89.34,738400000.0
2009-07-01 11:50:00,89.335,89.385,89.32,89.37,640400000.0
2009-07-01 11:55:00,89.38,89.38,89.345,89.345,434400000.0
2009-07-01 12:00:00,89.345,89.395,89.325,89.385,942000001.0
2009-07-01 12:05:00,89.385,89.4,89.37,89.385,500200000.0
2009-07-01 12:10:00,89.38,89.385,89.315,89.345,980000000.0
2009-07-01 12:15:00,89.35,89.395,89.35,89.395,599400000.0
2009-07-01 12:20:00,89.39,89.415,89.38,89.38,424000000.0
2009-07-01 12:25:00,89.38,89.415,89.38,89.405,493800000.0
2009-07-01 12:30:00,89.415,89.46,89.405,89.46,1049600000.0
2009-07-01 12:35:00,89.46,89.465,89.44,89.46,569600000.0
2009-07-01 12:40:00,89.46,89.47,89.415,89.42,1399000000.0
2009-07-01 12:45:00,89.42,89.42,89.365,89.4,653000000.0
2009-07-01 12:50:00,89.38,89.465,89.35,89.46,645400000.0
2009-07-01 12:55:00,89.455,89.465,89.355,89.365,1132200001.0
2009-07-01 13:00:00,89.365,89.395,89.355,89.36,851200000.0
2009-07-01 13:05:00,89.365,89.41,89.33,89.365,887200000.0
2009-07-01 13:10:00,89.365,89.405,89.335,89.365,1624400000.0
2009-07-01 13:15:00,89.365,89.37,89.3,89.33,1646400000.0
2009-07-01 13:20:00,89.33,89.385,89.295,89.315,1638800000.0
2009-07-01 13:25:00,89.31,89.32,89.26,89.26,1257000000.0
2009-07-01 13:30:00,89.26,89.335,89.25,89.33,1037800000.0
2009-07-01 13:35:00,89.335,89.405,89.33,89.39,1251800000.0
2009-07-01 13:40:00,89.39,89.415,89.375,89.39,820400000.0
2009-07-01 13:45:00,89.395,89.395,89.33,89.35,836400000.0
2009-07-01 13:50:00,89.35,89.36,89.295,89.325,930600000.0
2009-07-01 13:55:00,89.33,89.35,89.305,89.35,859600000.0
2009-07-01 14:00:00,89.35,89.43,89.345,89.43,1205800000.0
2009-07-01 14:05:00,89.435,89.5,89.415,89.495,1187400000.0
2009-07-01 14:10:00,89.495,89.585,89.47,89.515,1826000000.0
2009-07-01 14:15:00,89.515,89.525,89.32,89.395,1988600000.0
2009-07-01 14:20:00,89.395,89.49,89.37,89.43,2230000000.0
2009-07-01 14:25:00,89.43,89.57,89.415,89.555,2354400000.0
2009-07-01 14:30:00,89.55,89.57,89.47,89.525,1965600001.0
2009-07-01 14:35:00,89.525,89.54,89.42,89.43,1812600000.0
2009-07-01 14:40:00,89.425,89.505,89.42,89.465,1827599998.0
2009-07-01 14:45:00,89.465,89.53,89.44,89.53,1789800000.0
2009-07-01 14:50:00,89.53,89.55,89.485,89.485,2062200000.0
2009-07-01 14:55:00,89.485,89.665,89.485,89.66,1976600000.0
2009-07-01 15:00:00,89.665,89.675,89.6,89.62,1345700000.0
2009-07-01 15:05:00,89.62,89.665,89.605,89.625,1711500000.0
2009-07-01 15:10:00,89.625,89.645,89.525,89.58,1795600000.0
2009-07-01 15:15:00,89.575,89.615,89.545,89.55,2002400000.0
2009-07-01 15:20:00,89.555,89.64,89.47,89.565,2165800000.0
2009-07-01 15:25:00,89.565,89.685,89.56,89.625,1998400000.0
2009-07-01 15:30:00,89.62,89.655,89.53,89.56,2219900000.0
2009-07-01 15:35:00,89.555,89.585,89.48,89.565,2324800000.0
2009-07-01 15:40:00,89.55,89.605,89.54,89.595,1654400000.0
2009-07-01 15:45:00,89.595,89.63,89.58,89.615,1829400000.0
2009-07-01 15:50:00,89.62,89.675,89.61,89.635,1603200000.0
2009-07-01 15:55:00,89.635,89.67,89.525,89.545,1588800000.0
2009-07-01 16:00:00,89.535,89.6,89.495,89.53,2231200000.0
2009-07-01 16:05:00,89.53,89.575,89.52,89.545,1248400000.0
2009-07-01 16:10:00,89.545,89.565,89.525,89.555,1442200000.0
2009-07-01 16:15:00,89.555,89.715,89.555,89.705,2068200000.0
2009-07-01 16:20:00,89.705,89.735,89.65,89.68,1766000000.0
2009-07-01 16:25:00,89.675,89.8,89.67,89.775,1399600000.0
2009-07-01 16:30:00,89.775,89.775,89.705,89.72,1115800000.0
2009-07-01 16:35:00,89.72,89.77,89.685,89.7,1401800000.0
2009-07-01 16:40:00,89.7,89.73,89.675,89.705,1141200000.0
2009-07-01 16:45:00,89.705,89.725,89.685,89.69,1414400000.0
2009-07-01 16:50:00,89.69,89.735,89.68,89.705,925000000.0
2009-07-01 16:55:00,89.715,89.715,89.615,89.625,2121800000.0
2009-07-01 17:00:00,89.625,89.685,89.615,89.625,1844400000.0
2009-07-01 17:05:00,89.625,89.655,89.575,89.61,1764000000.0
2009-07-01 17:10:00,89.615,89.725,89.585,89.725,1369800000.0
2009-07-01 17:15:00,89.725,89.735,89.65,89.655,1849600000.0
2009-07-01 17:20:00,89.655,89.725,89.64,89.715,1311200000.0
2009-07-01 17:25:00,89.715,89.785,89.705,89.715,1383800000.0
2009-07-01 17:30:00,89.72,89.795,89.71,89.72,1723600000.0
2009-07-01 17:35:00,89.73,89.77,89.715,89.755,1242800000.0
2009-07-01 17:40:00,89.75,89.765,89.715,89.715,1322800000.0
2009-07-01 17:45:00,89.72,89.765,89.7,89.755,1055400000.0
2009-07-01 17:50:00,89.765,89.78,89.705,89.75,1047600000.0
2009-07-01 17:55:00,89.755,89.935,89.7,89.935,1665900000.0
2009-07-01 18:00:00,89.945,89.97,89.83,89.885,2475500001.0
2009-07-01 18:05:00,89.895,89.925,89.835,89.845,2534800000.0
2009-07-01 18:10:00,89.84,89.935,89.795,89.805,1866000000.0
2009-07-01 18:15:00,89.81,89.9,89.8,89.88,2119200000.0
2009-07-01 18:20:00,89.88,89.89,89.845,89.885,1255600000.0
2009-07-01 18:25:00,89.885,89.905,89.865,89.88,1421900000.0
2009-07-01 18:30:00,89.885,89.965,89.86,89.955,1539000000.0
2009-07-01 18:35:00,89.95,89.96,89.91,89.945,747000000.0
2009-07-01 18:40:00,89.98,89.985,89.925,89.955,1573300000.0
2009-07-01 18:45:00,89.96,89.965,89.905,89.915,931600000.0
2009-07-01 18:50:00,89.915,89.915,89.86,89.865,857599999.0
2009-07-01 18:55:00,89.865,89.9,89.825,89.825,1287000000.0
2009-07-01 19:00:00,89.825,89.885,89.82,89.875,781400001.0
2009-07-01 19:05:00,89.885,89.925,89.875,89.905,704600000.0
2009-07-01 19:10:00,89.905,89.95,89.905,89.92,457200000.0
2009-07-01 19:15:00,89.925,89.93,89.905,89.915,172000000.0
2009-07-01 19:20:00,89.915,89.92,89.905,89.91,454400000.0
2009-07-01 19:25:00,89.915,89.945,89.875,89.89,1173200002.0
2009-07-01 19:30:00,89.89,89.92,89.865,89.885,1310800002.0
2009-07-01 19:35:00,89.89,89.935,89.87,89.935,945000000.0
2009-07-01 19:40:00,89.92,89.935,89.875,89.89,957200000.0
2009-07-01 19:45:00,89.895,89.905,89.86,89.9,1321600000.0
2009-07-01 19:50:00,89.91,89.925,89.885,89.92,1431800000.0
2009-07-01 19:55:00,89.925,89.965,89.905,89.955,1089000000.0
2009-07-01 20:00:00,89.955,89.97,89.91,89.955,940000000.0
2009-07-01 20:05:00,89.955,89.975,89.84,89.86,1028800000.0
2009-07-01 20:10:00,89.86,89.91,89.86,89.865,868200000.0
2009-07-01 20:15:00,89.86,89.88,89.835,89.865,1070000001.0
2009-07-01 20:20:00,89.865,89.905,89.855,89.875,1117400001.0
2009-07-01 20:25:00,89.875,89.875,89.82,89.87,1109600000.0
2009-07-01 20:30:00,89.87,89.88,89.8,89.825,768000000.0
2009-07-01 20:35:00,89.825,89.84,89.795,89.83,709400000.0
2009-07-01 20:40:00,89.83,89.83,89.775,89.78,525400000.0
2009-07-01 20:45:00,89.78,89.865,89.775,89.865,795000000.0
2009-07-01 20:50:00,89.865,89.87,89.78,89.805,952000000.0
2009-07-01 20:55:00,89.8,89.825,89.765,89.81,1449400000.0
2009-07-01 21:00:00,89.81,89.81,89.785,89.79,462600000.0
2009-07-01 21:05:00,89.79,89.83,89.785,89.82,508600000.0
2009-07-01 21:10:00,89.815,89.83,89.79,89.8,412200000.0
2009-07-01 21:15:00,89.8,89.88,89.79,89.87,722200000.0
2009-07-01 21:20:00,89.895,89.915,89.855,89.91,595400000.0
2009-07-01 21:25:00,89.905,89.92,89.835,89.865,762800000.0
2009-07-01 21:30:00,89.86,89.935,89.85,89.935,790000000.0
2009-07-01 21:35:00,89.935,89.94,89.885,89.925,460600000.0
2009-07-01 21:40:00,89.925,89.95,89.86,89.885,811400000.0
2009-07-01 21:45:00,89.89,89.895,89.855,89.865,686800000.0
2009-07-01 21:50:00,89.865,89.935,89.865,89.905,543200000.0
2009-07-01 21:55:00,89.905,89.92,89.865,89.875,776800000.0
2009-07-01 22:00:00,89.885,89.885,89.86,89.88,685200001.0
2009-07-01 22:05:00,89.875,89.905,89.875,89.878,255400000.0
2009-07-01 22:10:00,89.895,89.895,89.86,89.87,202600000.0
2009-07-01 22:15:00,89.87,89.89,89.865,89.874,362600000.0
2009-07-01 22:20:00,89.88,89.935,89.87,89.915,210200000.0
2009-07-01 22:25:00,89.915,89.92,89.9,89.92,102000000.0
2009-07-01 22:30:00,89.92,89.92,89.875,89.88,254600000.0
2009-07-01 22:35:00,89.875,89.94,89.87,89.915,460200000.0
2009-07-01 22:40:00,89.915,89.93,89.865,89.915,489200000.0
2009-07-01 22:45:00,89.91,89.92,89.895,89.895,326800000.0
2009-07-01 22:50:00,89.895,89.92,89.89,89.905,286600000.0
2009-07-01 22:55:00,89.91,89.925,89.855,89.875,640600000.0
2009-07-01 23:00:00,89.885,89.885,89.795,89.875,153000000.0
2009-07-01 23:05:00,89.865,89.935,89.865,89.93,124400000.0
2009-07-01 23:10:00,89.93,89.955,89.905,89.915,71200000.0
2009-07-01 23:15:00,89.915,89.915,89.865,89.915,105000000.0
2009-07-01 23:20:00,89.915,89.915,89.875,89.895,385400000.0
2009-07-01 23:25:00,89.895,89.895,89.865,89.865,65400000.0
2009-07-01 23:30:00,89.851,89.91,89.851,89.89,174600000.0
2009-07-01 23:35:00,89.89,89.89,89.855,89.86,193400000.0
2009-07-01 23:40:00,89.86,89.9,89.84,89.865,393600000.0
2009-07-01 23:45:00,89.87,89.91,89.86,89.91,219600000.0
2009-07-01 23:50:00,89.9,89.935,89.885,89.895,188300000.0
2009-07-01 23:55:00,89.895,89.895,89.825,89.86,315000000.0
2009-07-02 00:00:00,89.86,89.895,89.835,89.885,209800000.0
2009-07-02 00:05:00,89.88,89.88,89.82,89.825,139400000.0
2009-07-02 00:10:00,89.825,89.875,89.825,89.835,199400000.0
2009-07-02 00:15:00,89.835,89.87,89.815,89.825,334000000.0
2009-07-02 00:20:00,89.83,89.845,89.81,89.825,372200000.0
2009-07-02 00:25:00,89.835,89.87,89.795,89.855,600600000.0
2009-07-02 00:30:00,89.855,89.87,89.82,89.82,338000000.0
2009-07-02 00:35:00,89.815,89.825,89.775,89.795,314400000.0
2009-07-02 00:40:00,89.795,89.82,89.77,89.81,481800000.0
2009-07-02 00:45:00,89.8,89.83,89.795,89.82,226200000.0
2009-07-02 00:50:00,89.815,89.825,89.805,89.825,92000000.0
2009-07-02 00:55:00,89.825,89.895,89.81,89.84,555600000.0
2009-07-02 01:00:00,89.84,89.89,89.805,89.835,1051000000.0
2009-07-02 01:05:00,89.835,89.875,89.795,89.86,723999999.0
2009-07-02 01:10:00,89.865,89.875,89.82,89.835,225000000.0
2009-07-02 01:15:00,89.84,89.84,89.805,89.815,486600000.0
2009-07-02 01:20:00,89.815,89.85,89.805,89.82,716800000.0
2009-07-02 01:25:00,89.82,89.825,89.725,89.74,1293000000.0
2009-07-02 01:30:00,89.745,89.765,89.69,89.745,1280400000.0
2009-07-02 01:35:00,89.75,89.76,89.72,89.725,914000000.0
2009-07-02 01:40:00,89.725,89.765,89.715,89.72,976800000.0
2009-07-02 01:45:00,89.72,89.74,89.695,89.72,1179800000.0
2009-07-02 01:50:00,89.72,89.745,89.71,89.725,745200000.0
2009-07-02 01:55:00,89.73,89.78,89.715,89.77,769000000.0
2009-07-02 02:00:00,89.77,89.775,89.705,89.745,1867799999.0
2009-07-02 02:05:00,89.745,89.76,89.705,89.705,1655599997.0
2009-07-02 02:10:00,89.715,89.72,89.64,89.66,1642600000.0
2009-07-02 02:15:00,89.655,89.72,89.655,89.715,659400000.0
2009-07-02 02:20:00,89.715,89.725,89.645,89.67,1578000000.0
2009-07-02 02:25:00,89.67,89.725,89.65,89.695,1219400000.0
2009-07-02 02:30:00,89.695,89.71,89.65,89.655,873000000.0
2009-07-02 02:35:00,89.655,89.71,89.65,89.68,1084000000.0
2009-07-02 02:40:00,89.67,89.735,89.67,89.715,1031200000.0
2009-07-02 02:45:00,89.705,89.735,89.66,89.665,1619400000.0
2009-07-02 02:50:00,89.665,89.725,89.655,89.705,1514400000.0
2009-07-02 02:55:00,89.705,89.74,89.685,89.725,1327800000.0
2009-07-02 03:00:00,89.725,89.74,89.64,89.67,1818000000.0
2009-07-02 03:05:00,89.665,89.68,89.645,89.65,916800000.0
2009-07-02 03:10:00,89.655,89.68,89.61,89.65,1225400000.0
2009-07-02 03:15:00,89.65,89.69,89.63,89.685,818200000.0
2009-07-02 03:20:00,89.685,89.69,89.66,89.67,1336000000.0
2009-07-02 03:25:00,89.665,89.69,89.655,89.685,654000000.0
2009-07-02 03:30:00,89.685,89.695,89.635,89.69,691200000.0
2009-07-02 03:35:00,89.69,89.695,89.645,89.665,502400000.0
2009-07-02 03:40:00,89.66,89.68,89.645,89.655,597600000.0
2009-07-02 03:45:00,89.655,89.705,89.635,89.705,425800000.0
2009-07-02 03:50:00,89.705,89.755,89.68,89.755,605000000.0
2009-07-02 03:55:00,89.735,89.785,89.73,89.745,529800000.0
2009-07-02 04:00:00,89.74,89.75,89.705,89.745,519000000.0
2009-07-02 04:05:00,89.745,89.765,89.715,89.725,594800000.0
2009-07-02 04:10:00,89.73,89.81,89.73,89.8,534400001.0
2009-07-02 04:15:00,89.785,89.8,89.725,89.745,467800000.0
2009-07-02 04:20:00,89.745,89.765,89.695,89.7,711200000.0
2009-07-02 04:25:00,89.7,89.755,89.685,89.715,1509600000.0
2009-07-02 04:30:00,89.715,89.73,89.66,89.71,1685200000.0
2009-07-02 04:35:00,89.705,89.76,89.7,89.745,978600000.0
2009-07-02 04:40:00,89.735,89.76,89.705,89.705,1558200000.0
2009-07-02 04:45:00,89.705,89.74,89.695,89.72,476200000.0
2009-07-02 04:50:00,89.72,89.725,89.69,89.72,342000000.0
2009-07-02 04:55:00,89.725,89.75,89.72,89.73,518000000.0
2009-07-02 05:00:00,89.73,89.76,89.715,89.725,638600000.0
2009-07-02 05:05:00,89.73,89.74,89.7,89.73,702600000.0
2009-07-02 05:10:00,89.73,89.735,89.7,89.72,626000000.0
2009-07-02 05:15:00,89.72,89.735,89.69,89.725,754100000.0
2009-07-02 05:20:00,89.725,89.735,89.68,89.72,1022800005.0
2009-07-02 05:25:00,89.725,89.73,89.69,89.69,1160400000.0
2009-07-02 05:30:00,89.695,89.745,89.685,89.73,897200000.0
2009-07-02 05:35:00,89.735,89.755,89.725,89.755,266200000.0
2009-07-02 05:40:00,89.755,89.755,89.73,89.745,633800000.0
2009-07-02 05:45:00,89.745,89.76,89.735,89.75,342400000.0
2009-07-02 05:50:00,89.75,89.765,89.695,89.715,666600000.0
2009-07-02 05:55:00,89.72,89.72,89.655,89.69,1076800000.0
2009-07-02 06:00:00,89.7,89.71,89.65,89.7,842000000.0
2009-07-02 06:05:00,89.695,89.71,89.645,89.655,790800000.0
2009-07-02 06:10:00,89.655,89.67,89.63,89.65,1141800000.0
2009-07-02 06:15:00,89.65,89.68,89.645,89.67,1262800000.0
2009-07-02 06:20:00,89.67,89.68,89.66,89.66,443400000.0
2009-07-02 06:25:00,89.665,89.665,89.645,89.65,563800000.0
2009-07-02 06:30:00,89.64,89.69,89.64,89.68,459000000.0
2009-07-02 06:35:00,89.675,89.685,89.66,89.685,545800000.0
2009-07-02 06:40:00,89.685,89.705,89.66,89.69,991800000.0
2009-07-02 06:45:00,89.685,89.705,89.675,89.695,920800000.0
2009-07-02 06:50:00,89.695,89.72,89.68,89.685,1478600000.0
2009-07-02 06:55:00,89.685,89.725,89.68,89.715,1459200000.0
2009-07-02 07:00:00,89.715,89.74,89.705,89.735,1443200000.0
2009-07-02 07:05:00,89.735,89.76,89.695,89.72,1561400000.0
2009-07-02 07:10:00,89.72,89.725,89.695,89.72,945400000.0
2009-07-02 07:15:00,89.715,89.725,89.675,89.705,1193400000.0
2009-07-02 07:20:00,89.7,89.705,89.67,89.675,613800000.0
2009-07-02 07:25:00,89.675,89.7,89.675,89.68,344400000.0
2009-07-02 07:30:00,89.68,89.76,89.68,89.73,978600001.0
2009-07-02 07:35:00,89.73,89.73,89.69,89.7,1076600000.0
2009-07-02 07:40:00,89.695,89.71,89.67,89.69,1034400000.0
2009-07-02 07:45:00,89.69,89.725,89.675,89.69,1546200000.0
2009-07-02 07:50:00,89.685,89.725,89.685,89.71,1149600000.0
2009-07-02 07:55:00,89.705,89.705,89.63,89.635,1404800000.0
2009-07-02 08:00:00,89.645,89.695,89.62,89.67,1388800000.0
2009-07-02 08:05:00,89.67,89.695,89.615,89.64,1272200000.0
2009-07-02 08:10:00,89.645,89.665,89.615,89.665,1619199999.0
2009-07-02 08:15:00,89.665,89.67,89.61,89.655,1349000000.0
2009-07-02 08:20:00,89.65,89.7,89.65,89.685,904400000.0
2009-07-02 08:25:00,89.685,89.75,89.665,89.705,1120600000.0
2009-07-02 08:30:00,89.7,89.725,89.675,89.68,832800000.0
2009-07-02 08:35:00,89.68,89.715,89.635,89.71,1507600000.0
2009-07-02 08:40:00,89.705,89.73,89.66,89.665,1199400000.0
2009-07-02 08:45:00,89.665,89.69,89.645,89.67,608800000.0
2009-07-02 08:50:00,89.67,89.73,89.625,89.635,1758400000.0
2009-07-02 08:55:00,89.63,89.705,89.615,89.685,1660400000.0
2009-07-02 09:00:00,89.685,89.69,89.6,89.615,1471200000.0
2009-07-02 09:05:00,89.615,89.615,89.555,89.56,2037400003.0
2009-07-02 09:10:00,89.56,89.59,89.535,89.535,1722400000.0
2009-07-02 09:15:00,89.535,89.595,89.53,89.575,1166600000.0
2009-07-02 09:20:00,89.57,89.655,89.55,89.64,845200000.0
2009-07-02 09:25:00,89.645,89.69,89.635,89.645,730800000.0
2009-07-02 09:30:00,89.645,89.655,89.57,89.605,1354000000.0
2009-07-02 09:35:00,89.605,89.63,89.53,89.615,2209200001.0
2009-07-02 09:40:00,89.615,89.665,89.59,89.655,1940800000.0
2009-07-02 09:45:00,89.66,89.69,89.6,89.68,1524199999.0
2009-07-02 09:50:00,89.675,89.675,89.32,89.435,2220200000.0
2009-07-02 09:55:00,89.435,89.435,89.325,89.39,1613400000.0
2009-07-02 10:00:00,89.39,89.42,89.365,89.395,726000000.0
2009-07-02 10:05:00,89.395,89.475,89.39,89.445,1008599999.0
2009-07-02 10:10:00,89.445,89.545,89.43,89.52,1211800000.0
2009-07-02 10:15:00,89.52,89.565,89.52,89.535,1129400000.0
2009-07-02 10:20:00,89.54,89.545,89.475,89.49,1569400001.0
2009-07-02 10:25:00,89.49,89.495,89.385,89.395,1230599999.0
2009-07-02 10:30:00,89.395,89.47,89.385,89.47,1674400000.0
2009-07-02 10:35:00,89.465,89.485,89.42,89.45,1649400001.0
2009-07-02 10:40:00,89.455,89.485,89.4,89.455,2079800000.0
2009-07-02 10:45:00,89.455,89.475,89.435,89.47,1461400000.0
2009-07-02 10:50:00,89.465,89.48,89.425,89.475,1046399999.0
2009-07-02 10:55:00,89.475,89.475,89.375,89.41,1289800000.0
2009-07-02 11:00:00,89.41,89.42,89.37,89.385,1296200000.0
2009-07-02 11:05:00,89.385,89.445,89.375,89.44,735200000.0
2009-07-02 11:10:00,89.44,89.465,89.395,89.445,1002400000.0
2009-07-02 11:15:00,89.445,89.495,89.41,89.475,1633400000.0
2009-07-02 11:20:00,89.475,89.515,89.45,89.48,1248200000.0
2009-07-02 11:25:00,89.48,89.495,89.465,89.48,709000000.0
2009-07-02 11:30:00,89.49,89.52,89.45,89.45,1105000000.0
2009-07-02 11:35:00,89.45,89.495,89.435,89.44,1115200000.0
2009-07-02 11:40:00,89.44,89.455,89.42,89.425,1546800000.0
2009-07-02 11:45:00,89.42,89.445,89.36,89.365,1440600000.0
2009-07-02 11:50:00,89.36,89.4,89.345,89.355,1071600000.0
2009-07-02 11:55:00,89.355,89.405,89.305,89.315,1409200000.0
2009-07-02 12:00:00,89.315,89.325,89.27,89.275,1181600000.0
2009-07-02 12:05:00,89.27,89.27,89.195,89.265,1277200000.0
2009-07-02 12:10:00,89.265,89.345,89.255,89.315,1182800000.0
2009-07-02 12:15:00,89.315,89.315,89.255,89.28,848600001.0
2009-07-02 12:20:00,89.28,89.305,89.2,89.24,1574200000.0
2009-07-02 12:25:00,89.24,89.25,89.195,89.24,1164400000.0
2009-07-02 12:30:00,89.24,89.315,89.22,89.26,1493400000.0
2009-07-02 12:35:00,89.26,89.285,89.205,89.255,857600000.0
2009-07-02 12:40:00,89.26,89.29,89.25,89.28,574000000.0
2009-07-02 12:45:00,89.285,89.315,89.245,89.27,720400000.0
2009-07-02 12:50:00,89.27,89.29,89.215,89.22,818200000.0
2009-07-02 12:55:00,89.215,89.29,89.21,89.24,782200000.0
2009-07-02 13:00:00,89.24,89.26,89.16,89.185,1049400000.0
2009-07-02 13:05:00,89.195,89.23,89.145,89.23,945200000.0
2009-07-02 13:10:00,89.22,89.24,89.11,89.145,1216800000.0
2009-07-02 13:15:00,89.145,89.19,89.11,89.17,992200000.0
2009-07-02 13:20:00,89.17,89.22,89.165,89.195,1024400000.0
2009-07-02 13:25:00,89.195,89.23,89.19,89.215,542600000.0
2009-07-02 13:30:00,89.22,89.245,89.17,89.205,849400000.0
2009-07-02 13:35:00,89.205,89.225,89.185,89.225,1242400000.0
2009-07-02 13:40:00,89.215,89.285,89.21,89.27,849400000.0
2009-07-02 13:45:00,89.265,89.345,89.245,89.345,1096000000.0
2009-07-02 13:50:00,89.345,89.35,89.23,89.245,828400001.0
2009-07-02 13:55:00,89.245,89.275,89.235,89.265,899400000.0
2009-07-02 14:00:00,89.26,89.27,89.225,89.225,1028600000.0
2009-07-02 14:05:00,89.235,89.275,89.21,89.27,1184400003.0
2009-07-02 14:10:00,89.27,89.275,89.2,89.23,1693800000.0
2009-07-02 14:15:00,89.23,89.26,89.185,89.215,1635000000.0
2009-07-02 14:20:00,89.215,89.285,89.185,89.185,2262599999.0
2009-07-02 14:25:00,89.185,89.275,89.185,89.26,2105400000.0
2009-07-02 14:30:00,89.23,89.245,88.625,89.055,1683600000.0
2009-07-02 14:35:00,89.05,89.065,88.805,88.82,1770900000.0
2009-07-02 14:40:00,88.82,88.96,88.78,88.93,1850300000.0
2009-07-02 14:45:00,88.93,88.97,88.795,88.83,1891600000.0
2009-07-02 14:50:00,88.83,88.86,88.765,88.86,1809200000.0
2009-07-02 14:55:00,88.86,88.905,88.83,88.885,1614600000.0
2009-07-02 15:00:00,88.87,88.915,88.76,88.855,1827200000.0
2009-07-02 15:05:00,88.855,88.89,88.745,88.775,1772599999.0
2009-07-02 15:10:00,88.775,88.8,88.56,88.615,1789700000.0
2009-07-02 15:15:00,88.615,88.7,88.58,88.63,1562400000.0
2009-07-02 15:20:00,88.635,88.735,88.595,88.715,1366200000.0
2009-07-02 15:25:00,88.715,88.74,88.655,88.68,969000000.0
2009-07-02 15:30:00,88.68,88.685,88.5,88.545,1784400000.0
2009-07-02 15:35:00,88.54,88.6,88.47,88.505,1393000000.0
2009-07-02 15:40:00,88.505,88.565,88.485,88.525,1151400000.0
2009-07-02 15:45:00,88.525,88.755,88.49,88.745,1465400000.0
2009-07-02 15:50:00,88.745,88.755,88.565,88.585,1294400000.0
2009-07-02 15:55:00,88.585,88.72,88.565,88.7,1313800000.0
2009-07-02 16:00:00,88.7,88.725,88.59,88.59,1751600000.0
2009-07-02 16:05:00,88.59,88.635,88.525,88.55,1934400000.0
2009-07-02 16:10:00,88.55,88.625,88.535,88.615,1231000000.0
2009-07-02 16:15:00,88.625,88.685,88.565,88.575,1428400000.0
2009-07-02 16:20:00,88.58,88.585,88.465,88.5,1484400000.0
2009-07-02 16:25:00,88.5,88.58,88.485,88.505,1357800000.0
2009-07-02 16:30:00,88.505,88.505,88.44,88.485,1757200000.0
2009-07-02 16:35:00,88.485,88.565,88.485,88.51,956000000.0
2009-07-02 16:40:00,88.51,88.58,88.495,88.53,1478400000.0
2009-07-02 16:45:00,88.535,88.55,88.455,88.51,1022200000.0
2009-07-02 16:50:00,88.52,88.525,88.435,88.48,1334000000.0
2009-07-02 16:55:00,88.485,88.545,88.435,88.48,1443200000.0
2009-07-02 17:00:00,88.48,88.615,88.46,88.575,1300400000.0
2009-07-02 17:05:00,88.575,88.665,88.565,88.645,924799999.0
2009-07-02 17:10:00,88.645,88.66,88.62,88.64,1071399999.0
2009-07-02 17:15:00,88.64,88.66,88.565,88.655,1084400000.0
2009-07-02 17:20:00,88.655,88.66,88.58,88.6,1036800000.0
2009-07-02 17:25:00,88.6,88.61,88.525,88.53,882200001.0
2009-07-02 17:30:00,88.53,88.535,88.44,88.475,1209400000.0
2009-07-02 17:35:00,88.475,88.48,88.43,88.435,1257800000.0
2009-07-02 17:40:00,88.43,88.475,88.365,88.365,1044400000.0
2009-07-02 17:45:00,88.375,88.405,88.305,88.325,1556800004.0
2009-07-02 17:50:00,88.325,88.425,88.305,88.42,1536400000.0
2009-07-02 17:55:00,88.42,88.5,88.41,88.48,1187400000.0
2009-07-02 18:00:00,88.48,88.495,88.435,88.465,1344800000.0
2009-07-02 18:05:00,88.485,88.495,88.42,88.42,855000001.0
2009-07-02 18:10:00,88.415,88.445,88.395,88.435,601400000.0
2009-07-02 18:15:00,88.445,88.48,88.405,88.405,664600000.0
2009-07-02 18:20:00,88.4,88.44,88.37,88.42,653400000.0
2009-07-02 18:25:00,88.415,88.42,88.375,88.405,662000000.0
2009-07-02 18:30:00,88.4,88.47,88.4,88.465,808800001.0
2009-07-02 18:35:00,88.465,88.475,88.43,88.46,616200000.0
2009-07-02 18:40:00,88.45,88.495,88.43,88.495,649200000.0
2009-07-02 18:45:00,88.49,88.535,88.48,88.495,444800000.0
2009-07-02 18:50:00,88.49,88.54,88.49,88.52,573400000.0
2009-07-02 18:55:00,88.525,88.595,88.52,88.59,905000000.0
2009-07-02 19:00:00,88.59,88.625,88.56,88.56,624000006.0
2009-07-02 19:05:00,88.57,88.62,88.55,88.55,576600000.0
2009-07-02 19:10:00,88.55,88.59,88.53,88.575,425200000.0
2009-07-02 19:15:00,88.575,88.6,88.555,88.585,363000000.0
2009-07-02 19:20:00,88.58,88.625,88.56,88.6,390200000.0
2009-07-02 19:25:00,88.59,88.6,88.545,88.55,446600000.0
2009-07-02 19:30:00,88.545,88.57,88.515,88.55,587600000.0
2009-07-02 19:35:00,88.555,88.58,88.52,88.52,817800000.0
2009-07-02 19:40:00,88.52,88.545,88.49,88.515,898600004.0
2009-07-02 19:45:00,88.51,88.565,88.51,88.53,1037000000.0
2009-07-02 19:50:00,88.53,88.55,88.42,88.52,775400000.0
2009-07-02 19:55:00,88.515,88.525,88.485,88.49,1025200000.0
2009-07-02 20:00:00,88.485,88.53,88.475,88.53,1053599999.0
2009-07-02 20:05:00,88.535,88.535,88.505,88.51,606000000.0
2009-07-02 20:10:00,88.515,88.52,88.465,88.475,691800000.0
2009-07-02 20:15:00,88.475,88.485,88.45,88.47,748400000.0
2009-07-02 20:20:00,88.47,88.49,88.46,88.475,647200000.0
2009-07-02 20:25:00,88.475,88.475,88.435,88.45,384400000.0
2009-07-02 20:30:00,88.445,88.465,88.435,88.445,773600000.0
2009-07-02 20:35:00,88.445,88.485,88.445,88.475,508800000.0
2009-07-02 20:40:00,88.475,88.49,88.465,88.48,560200000.0
2009-07-02 20:45:00,88.48,88.52,88.44,88.46,582000000.0
2009-07-02 20:50:00,88.46,88.505,88.43,88.485,859200000.0
2009-07-02 20:55:00,88.49,88.545,88.485,88.51,978600000.0
2009-07-02 21:00:00,88.505,88.53,88.505,88.525,517600000.0
2009-07-02 21:05:00,88.525,88.54,88.51,88.53,441400000.0
2009-07-02 21:10:00,88.53,88.545,88.515,88.545,235600000.0
2009-07-02 21:15:00,88.525,88.535,88.485,88.5,289000000.0
2009-07-02 21:20:00,88.505,88.505,88.415,88.425,431000000.0
2009-07-02 21:25:00,88.425,88.455,88.42,88.445,822000000.0
2009-07-02 21:30:00,88.45,88.465,88.415,88.455,487900000.0
2009-07-02 21:35:00,88.45,88.47,88.44,88.45,432400000.0
2009-07-02 21:40:00,88.44,88.455,88.405,88.455,538200000.0
2009-07-02 21:45:00,88.455,88.475,88.44,88.455,754400000.0
2009-07-02 21:50:00,88.455,88.47,88.44,88.44,369200000.0
2009-07-02 21:55:00,88.435,88.46,88.43,88.445,634400002.0
2009-07-02 22:00:00,88.435,88.455,88.415,88.425,320800001.0
2009-07-02 22:05:00,88.425,88.455,88.4,88.425,366800000.0
2009-07-02 22:10:00,88.425,88.425,88.39,88.405,393600000.0
2009-07-02 22:15:00,88.415,88.425,88.39,88.4,333400000.0
2009-07-02 22:20:00,88.395,88.4,88.375,88.39,289400000.0
2009-07-02 22:25:00,88.385,88.41,88.37,88.37,270000000.0
2009-07-02 22:30:00,88.37,88.395,88.35,88.39,151000000.0
2009-07-02 22:35:00,88.395,88.405,88.375,88.39,370800000.0
2009-07-02 22:40:00,88.39,88.415,88.385,88.415,124600000.0
2009-07-02 22:45:00,88.415,88.44,88.395,88.415,174200000.0
2009-07-02 22:50:00,88.42,88.46,88.415,88.445,155200000.0
2009-07-02 22:55:00,88.445,88.455,88.405,88.455,220000000.0
2009-07-02 23:00:00,88.425,88.445,88.335,88.395,135000000.0
2009-07-02 23:05:00,88.375,88.425,88.375,88.405,67600000.0
2009-07-02 23:10:00,88.405,88.415,88.385,88.415,111000000.0
2009-07-02 23:15:00,88.415,88.43,88.37,88.37,99400000.0
2009-07-02 23:20:00,88.37,88.385,88.225,88.235,447400000.0
2009-07-02 23:25:00,88.245,88.25,87.9,88.03,798200000.0
2009-07-02 23:30:00,88.03,88.105,88.005,88.05,439800000.0
2009-07-02 23:35:00,88.055,88.075,87.99,88.04,369600000.0
2009-07-02 23:40:00,88.05,88.085,88.005,88.075,225000000.0
2009-07-02 23:45:00,88.075,88.115,88.035,88.095,342200000.0
2009-07-02 23:50:00,88.095,88.145,88.02,88.11,464000000.0
2009-07-02 23:55:00,88.095,88.135,88.04,88.08,385000000.0
2009-07-03 00:00:00,88.085,88.2,88.085,88.15,435600000.0
2009-07-03 00:05:00,88.15,88.165,88.085,88.11,445600000.0
2009-07-03 00:10:00,88.115,88.155,88.115,88.145,111600000.0
2009-07-03 00:15:00,88.15,88.15,88.11,88.13,124800000.0
2009-07-03 00:20:00,88.135,88.195,88.125,88.165,240600000.0
2009-07-03 00:25:00,88.17,88.18,88.135,88.15,252800000.0
2009-07-03 00:30:00,88.15,88.17,88.125,88.17,336600000.0
2009-07-03 00:35:00,88.17,88.18,88.14,88.155,180800000.0
2009-07-03 00:40:00,88.155,88.195,88.145,88.155,251200000.0
2009-07-03 00:45:00,88.155,88.185,88.145,88.17,438200000.0
2009-07-03 00:50:00,88.17,88.2,88.17,88.185,149400000.0
2009-07-03 00:55:00,88.185,88.21,88.155,88.21,238000000.0
2009-07-03 01:00:00,88.215,88.255,88.195,88.195,272400000.0
2009-07-03 01:05:00,88.195,88.23,88.195,88.2,669600000.0
2009-07-03 01:10:00,88.2,88.235,88.145,88.235,821000000.0
2009-07-03 01:15:00,88.225,88.24,88.13,88.155,938600000.0
2009-07-03 01:20:00,88.155,88.175,88.125,88.16,741800000.0
2009-07-03 01:25:00,88.16,88.17,88.135,88.15,540000000.0
2009-07-03 01:30:00,88.145,88.16,88.11,88.11,352200000.0
2009-07-03 01:35:00,88.11,88.135,88.1,88.12,541800000.0
2009-07-03 01:40:00,88.12,88.125,88.015,88.045,1143200000.0
2009-07-03 01:45:00,88.045,88.07,88.02,88.06,973600000.0
2009-07-03 01:50:00,88.055,88.135,88.015,88.115,835000000.0
2009-07-03 01:55:00,88.125,88.13,88.075,88.11,672800000.0
2009-07-03 02:00:00,88.115,88.15,88.095,88.095,604800000.0
2009-07-03 02:05:00,88.095,88.095,87.975,87.985,1978600000.0
2009-07-03 02:10:00,87.99,88.03,87.97,88.015,1130999999.0
2009-07-03 02:15:00,88.005,88.065,88.005,88.02,1344800000.0
2009-07-03 02:20:00,88.02,88.03,87.995,88.025,1127600000.0
2009-07-03 02:25:00,88.03,88.065,88.01,88.045,1525200000.0
2009-07-03 02:30:00,88.045,88.135,88.045,88.13,987600000.0
2009-07-03 02:35:00,88.13,88.14,88.08,88.085,709000000.0
2009-07-03 02:40:00,88.09,88.14,88.068,88.078,565200000.0
2009-07-03 02:45:00,88.095,88.135,88.08,88.125,1182800000.0
2009-07-03 02:50:00,88.125,88.165,88.125,88.14,1029400000.0
2009-07-03 02:55:00,88.14,88.145,88.1,88.11,903600000.0
2009-07-03 03:00:00,88.11,88.17,88.105,88.165,1184000000.0
2009-07-03 03:05:00,88.17,88.175,88.12,88.14,874600000.0
2009-07-03 03:10:00,88.14,88.19,88.12,88.145,1016600000.0
2009-07-03 03:15:00,88.145,88.185,88.085,88.09,811800000.0
2009-07-03 03:20:00,88.095,88.11,88.08,88.1,256400000.0
2009-07-03 03:25:00,88.1,88.1,88.07,88.1,593400000.0
2009-07-03 03:30:00,88.095,88.13,88.085,88.13,607200000.0
2009-07-03 03:35:00,88.13,88.205,88.125,88.165,1190000000.0
2009-07-03 03:40:00,88.17,88.21,88.165,88.195,523200000.0
2009-07-03 03:45:00,88.195,88.22,88.175,88.205,397200000.0
2009-07-03 03:50:00,88.205,88.34,88.195,88.325,1209800000.0
2009-07-03 03:55:00,88.325,88.335,88.285,88.31,1069000000.0
2009-07-03 04:00:00,88.315,88.365,88.3,88.345,1145400000.0
2009-07-03 04:05:00,88.35,88.385,88.34,88.385,690000000.0
2009-07-03 04:10:00,88.385,88.395,88.315,88.315,632400000.0
2009-07-03 04:15:00,88.315,88.4,88.315,88.38,1314400000.0
2009-07-03 04:20:00,88.385,88.41,88.355,88.355,1018200000.0
2009-07-03 04:25:00,88.35,88.365,88.305,88.315,1203600000.0
2009-07-03 04:30:00,88.325,88.365,88.31,88.33,768200000.0
2009-07-03 04:35:00,88.335,88.335,88.31,88.33,438600000.0
2009-07-03 04:40:00,88.325,88.335,88.31,88.32,361800000.0
2009-07-03 04:45:00,88.32,88.335,88.295,88.325,640800000.0
2009-07-03 04:50:00,88.325,88.365,88.325,88.355,598800000.0
2009-07-03 04:55:00,88.36,88.365,88.335,88.335,446200000.0
2009-07-03 05:00:00,88.335,88.415,88.33,88.415,901400000.0
2009-07-03 05:05:00,88.415,88.425,88.375,88.385,746000000.0
2009-07-03 05:10:00,88.385,88.4,88.365,88.375,536000000.0
2009-07-03 05:15:00,88.375,88.395,88.36,88.385,883800000.0
2009-07-03 05:20:00,88.385,88.41,88.375,88.4,612800000.0
2009-07-03 05:25:00,88.405,88.435,88.39,88.435,633800000.0
2009-07-03 05:30:00,88.435,88.44,88.335,88.345,915400000.0
2009-07-03 05:35:00,88.345,88.365,88.33,88.35,1036400000.0
2009-07-03 05:40:00,88.355,88.365,88.325,88.325,327800000.0
2009-07-03 05:45:00,88.325,88.335,88.295,88.305,518800000.0
2009-07-03 05:50:00,88.31,88.315,88.29,88.3,418000000.0
2009-07-03 05:55:00,88.295,88.33,88.285,88.305,390600000.0
2009-07-03 06:00:00,88.295,88.315,88.285,88.315,461200000.0
2009-07-03 06:05:00,88.315,88.335,88.3,88.325,1038000000.0
2009-07-03 06:10:00,88.325,88.34,88.315,88.33,536400000.0
2009-07-03 06:15:00,88.33,88.335,88.29,88.3,539000000.0
2009-07-03 06:20:00,88.3,88.335,88.3,88.32,327600000.0
2009-07-03 06:25:00,88.315,88.35,88.3,88.35,345800000.0
2009-07-03 06:30:00,88.35,88.395,88.35,88.375,438200000.0
2009-07-03 06:35:00,88.38,88.415,88.335,88.34,974200000.0
2009-07-03 06:40:00,88.34,88.37,88.325,88.365,479800000.0
2009-07-03 06:45:00,88.365,88.365,88.345,88.355,248200000.0
2009-07-03 06:50:00,88.35,88.36,88.33,88.345,306400000.0
2009-07-03 06:55:00,88.35,88.42,88.345,88.42,420600000.0
2009-07-03 07:00:00,88.405,88.41,88.345,88.35,508800000.0
2009-07-03 07:05:00,88.35,88.37,88.335,88.355,253400000.0
2009-07-03 07:10:00,88.355,88.37,88.34,88.355,137600000.0
2009-07-03 07:15:00,88.355,88.355,88.308,88.33,314800000.0
2009-07-03 07:20:00,88.325,88.335,88.31,88.325,57400000.0
2009-07-03 07:25:00,88.325,88.385,88.325,88.38,301600000.0
2009-07-03 07:30:00,88.38,88.42,88.375,88.405,428400000.0
2009-07-03 07:35:00,88.405,88.48,88.405,88.41,930600000.0
2009-07-03 07:40:00,88.41,88.445,88.39,88.425,948400000.0
2009-07-03 07:45:00,88.425,88.425,88.4,88.42,364400000.0
2009-07-03 07:50:00,88.41,88.445,88.405,88.425,683800000.0
2009-07-03 07:55:00,88.425,88.555,88.425,88.545,1048600000.0
2009-07-03 08:00:00,88.55,88.575,88.47,88.57,1959800000.0
2009-07-03 08:05:00,88.57,88.665,88.545,88.63,2505600001.0
2009-07-03 08:10:00,88.63,88.67,88.625,88.655,1736600000.0
2009-07-03 08:15:00,88.655,88.675,88.63,88.64,776200000.0
2009-07-03 08:20:00,88.64,88.665,88.615,88.62,831400000.0
2009-07-03 08:25:00,88.615,88.635,88.6,88.63,817200000.0
2009-07-03 08:30:00,88.625,88.635,88.585,88.59,961200000.0
2009-07-03 08:35:00,88.595,88.605,88.575,88.58,646599999.0
2009-07-03 08:40:00,88.58,88.615,88.565,88.57,688800000.0
2009-07-03 08:45:00,88.57,88.605,88.555,88.595,1752200000.0
2009-07-03 08:50:00,88.595,88.68,88.57,88.665,1161600000.0
2009-07-03 08:55:00,88.665,88.73,88.655,88.675,1511600000.0
2009-07-03 09:00:00,88.68,88.69,88.6,88.61,807200000.0
2009-07-03 09:05:00,88.61,88.645,88.58,88.59,478600000.0
2009-07-03 09:10:00,88.59,88.59,88.49,88.49,610000000.0
2009-07-03 09:15:00,88.495,88.52,88.46,88.505,759000000.0
2009-07-03 09:20:00,88.505,88.535,88.475,88.535,1217000001.0
2009-07-03 09:25:00,88.525,88.55,88.495,88.5,567600000.0
2009-07-03 09:30:00,88.5,88.535,88.49,88.535,542200000.0
2009-07-03 09:35:00,88.54,88.615,88.53,88.53,965000000.0
2009-07-03 09:40:00,88.525,88.535,88.5,88.52,583600000.0
2009-07-03 09:45:00,88.53,88.53,88.485,88.495,728800000.0
2009-07-03 09:50:00,88.49,88.505,88.445,88.455,832800000.0
2009-07-03 09:55:00,88.455,88.465,88.415,88.46,1064400000.0
2009-07-03 10:00:00,88.455,88.465,88.415,88.445,632000000.0
2009-07-03 10:05:00,88.445,88.455,88.35,88.355,1057400000.0
2009-07-03 10:10:00,88.355,88.365,88.235,88.245,1399000000.0
2009-07-03 10:15:00,88.255,88.29,88.24,88.265,1165800000.0
2009-07-03 10:20:00,88.265,88.27,88.13,88.13,1497900000.0
2009-07-03 10:25:00,88.13,88.225,88.13,88.215,2023600000.0
2009-07-03 10:30:00,88.21,88.305,88.21,88.275,1175400000.0
2009-07-03 10:35:00,88.285,88.35,88.27,88.34,1147200000.0
2009-07-03 10:40:00,88.345,88.35,88.3,88.33,1255600000.0
2009-07-03 10:45:00,88.325,88.34,88.305,88.33,744800000.0
2009-07-03 10:50:00,88.335,88.365,88.325,88.325,940600000.0
2009-07-03 10:55:00,88.33,88.335,88.285,88.295,1128200000.0
2009-07-03 11:00:00,88.29,88.305,88.26,88.28,1479800000.0
2009-07-03 11:05:00,88.28,88.285,88.25,88.255,666000000.0
2009-07-03 11:10:00,88.25,88.315,88.235,88.305,1143800000.0
2009-07-03 11:15:00,88.305,88.305,88.245,88.275,756600000.0
2009-07-03 11:20:00,88.275,88.285,88.25,88.26,557600000.0
2009-07-03 11:25:00,88.26,88.295,88.25,88.29,1153000002.0
2009-07-03 11:30:00,88.285,88.295,88.25,88.285,1208999998.0
2009-07-03 11:35:00,88.285,88.295,88.265,88.28,573000000.0
2009-07-03 11:40:00,88.28,88.305,88.265,88.3,552200000.0
2009-07-03 11:45:00,88.305,88.325,88.215,88.23,1002799999.0
2009-07-03 11:50:00,88.225,88.245,88.005,88.075,2243200002.0
2009-07-03 11:55:00,88.085,88.165,88.035,88.135,1713000000.0
2009-07-03 12:00:00,88.135,88.145,88.09,88.11,1331600000.0
2009-07-03 12:05:00,88.115,88.12,88.075,88.095,895200000.0
2009-07-03 12:10:00,88.095,88.145,88.095,88.115,1269200001.0
2009-07-03 12:15:00,88.12,88.175,88.11,88.17,1498400003.0
2009-07-03 12:20:00,88.17,88.21,88.155,88.195,1197800000.0
2009-07-03 12:25:00,88.195,88.2,88.1,88.14,2056000000.0
2009-07-03 12:30:00,88.145,88.175,88.125,88.14,1050799997.0
2009-07-03 12:35:00,88.145,88.155,88.11,88.135,1566200001.0
2009-07-03 12:40:00,88.135,88.18,88.13,88.135,1392800001.0
2009-07-03 12:45:00,88.135,88.175,88.095,88.115,1552799998.0
2009-07-03 12:50:00,88.115,88.145,88.085,88.135,2023200002.0
2009-07-03 12:55:00,88.135,88.175,88.11,88.15,1472200002.0
2009-07-03 13:00:00,88.155,88.24,88.15,88.19,1740200001.0
2009-07-03 13:05:00,88.19,88.21,88.16,88.185,636800002.0
2009-07-03 13:10:00,88.19,88.195,88.165,88.185,543600000.0
2009-07-03 13:15:00,88.185,88.205,88.175,88.185,869600000.0
2009-07-03 13:20:00,88.185,88.205,88.17,88.2,771800000.0
2009-07-03 13:25:00,88.2,88.255,88.185,88.225,1813999999.0
2009-07-03 13:30:00,88.225,88.24,88.205,88.24,831200000.0
2009-07-03 13:35:00,88.24,88.285,88.225,88.26,1570000000.0
2009-07-03 13:40:00,88.265,88.28,88.23,88.25,1360200001.0
2009-07-03 13:45:00,88.25,88.26,88.205,88.24,1030800000.0
2009-07-03 13:50:00,88.24,88.29,88.24,88.26,651000000.0
2009-07-03 13:55:00,88.26,88.295,88.25,88.295,619800000.0
2009-07-03 14:00:00,88.295,88.295,88.242,88.27,499000000.0
2009-07-03 14:05:00,88.27,88.285,88.245,88.275,823200000.0
2009-07-03 14:10:00,88.275,88.31,88.175,88.19,1074200000.0
2009-07-03 14:15:00,88.2,88.24,88.17,88.175,1557000001.0
2009-07-03 14:20:00,88.175,88.205,88.165,88.185,774000000.0
2009-07-03 14:25:00,88.19,88.205,88.18,88.205,225600000.0
2009-07-03 14:30:00,88.2,88.215,88.175,88.18,225800000.0
2009-07-03 14:35:00,88.175,88.25,88.175,88.235,539000000.0
2009-07-03 14:40:00,88.235,88.245,88.205,88.22,635000000.0
2009-07-03 14:45:00,88.22,88.25,88.21,88.23,663400001.0
2009-07-03 14:50:00,88.23,88.24,88.195,88.205,1040399999.0
2009-07-03 14:55:00,88.195,88.235,88.19,88.235,377000000.0
2009-07-03 15:00:00,88.235,88.275,88.23,88.245,1186200002.0
2009-07-03 15:05:00,88.245,88.285,88.235,88.265,477800000.0
2009-07-03 15:10:00,88.27,88.295,88.26,88.265,535600000.0
2009-07-03 15:15:00,88.265,88.28,88.25,88.275,549200000.0
2009-07-03 15:20:00,88.275,88.28,88.23,88.255,470000000.0
2009-07-03 15:25:00,88.25,88.275,88.24,88.255,505200000.0
2009-07-03 15:30:00,88.255,88.31,88.245,88.31,460600000.0
2009-07-03 15:35:00,88.31,88.34,88.3,88.335,726800000.0
2009-07-03 15:40:00,88.335,88.39,88.315,88.39,734400000.0
2009-07-03 15:45:00,88.385,88.41,88.365,88.395,878500001.0
2009-07-03 15:50:00,88.4,88.4,88.325,88.325,745199999.0
2009-07-03 15:55:00,88.335,88.365,88.32,88.365,517200000.0
2009-07-03 16:00:00,88.365,88.4,88.365,88.37,475000000.0
2009-07-03 16:05:00,88.37,88.37,88.335,88.35,191400000.0
2009-07-03 16:10:00,88.34,88.38,88.335,88.38,725600000.0
2009-07-03 16:15:00,88.38,88.425,88.37,88.385,823200000.0
2009-07-03 16:20:00,88.38,88.415,88.365,88.38,534300000.0
2009-07-03 16:25:00,88.39,88.4,88.36,88.365,311200000.0
2009-07-03 16:30:00,88.365,88.385,88.36,88.37,393200000.0
2009-07-03 16:35:00,88.385,88.39,88.36,88.38,161800000.0
2009-07-03 16:40:00,88.38,88.395,88.37,88.39,474600000.0
2009-07-03 16:45:00,88.39,88.405,88.37,88.39,685400000.0
2009-07-03 16:50:00,88.39,88.41,88.375,88.39,392600000.0
2009-07-03 16:55:00,88.385,88.475,88.37,88.465,623200000.0
2009-07-03 17:00:00,88.47,88.495,88.405,88.415,802400000.0
2009-07-03 17:05:00,88.415,88.42,88.37,88.38,877000000.0
2009-07-03 17:10:00,88.38,88.4,88.37,88.39,557800000.0
2009-07-03 17:15:00,88.395,88.43,88.385,88.41,297800000.0
2009-07-03 17:20:00,88.41,88.425,88.345,88.345,542200000.0
2009-07-03 17:25:00,88.345,88.38,88.33,88.345,1371800000.0
2009-07-03 17:30:00,88.345,88.35,88.26,88.265,1269600000.0
2009-07-03 17:35:00,88.27,88.31,88.27,88.305,735000000.0
2009-07-03 17:40:00,88.3,88.325,88.265,88.275,1037600001.0
2009-07-03 17:45:00,88.275,88.29,88.26,88.275,541000000.0
2009-07-03 17:50:00,88.28,88.32,88.265,88.32,288000000.0
2009-07-03 17:55:00,88.32,88.325,88.29,88.31,520200000.0
2009-07-03 18:00:00,88.3,88.315,88.245,88.285,824400000.0
2009-07-03 18:05:00,88.285,88.325,88.28,88.31,356000000.0
2009-07-03 18:10:00,88.31,88.35,88.305,88.35,280600000.0
2009-07-03 18:15:00,88.345,88.35,88.275,88.31,211200000.0
2009-07-03 18:20:00,88.31,88.35,88.255,88.27,425600000.0
2009-07-03 18:25:00,88.265,88.3,88.235,88.25,514600000.0
2009-07-03 18:30:00,88.25,88.275,88.24,88.27,404000000.0
2009-07-03 18:35:00,88.27,88.28,88.26,88.27,325200000.0
2009-07-03 18:40:00,88.27,88.31,88.27,88.295,346600000.0
2009-07-03 18:45:00,88.31,88.31,88.28,88.29,147600000.0
2009-07-03 18:50:00,88.29,88.305,88.27,88.275,358400000.0
2009-07-03 18:55:00,88.275,88.35,88.275,88.35,488000000.0
2009-07-03 19:00:00,88.355,88.39,88.315,88.32,271600000.0
2009-07-03 19:05:00,88.325,88.35,88.305,88.305,152400000.0
2009-07-03 19:10:00,88.305,88.32,88.287,88.305,794000000.0
2009-07-03 19:15:00,88.315,88.335,88.293,88.33,354800000.0
2009-07-03 19:20:00,88.33,88.33,88.228,88.297,700600000.0
2009-07-03 19:25:00,88.32,88.33,88.293,88.33,522000000.0
2009-07-03 19:30:00,88.322,88.34,88.313,88.322,866400000.0
2009-07-03 19:35:00,88.325,88.355,88.31,88.355,221000000.0
2009-07-03 19:40:00,88.33,88.335,88.33,88.335,68800000.0
2009-07-03 19:45:00,88.345,88.365,88.34,88.345,355400000.0
2009-07-03 19:50:00,88.345,88.365,88.345,88.347,605600000.0
2009-07-03 19:55:00,88.365,88.375,88.358,88.375,349000000.0
2009-07-03 20:00:00,88.36,88.405,88.358,88.395,426800000.0
2009-07-03 20:05:00,88.395,88.4,88.354,88.38,449000000.0
2009-07-03 20:10:00,88.373,88.38,88.341,88.36,591000000.0
2009-07-03 20:15:00,88.36,88.38,88.355,88.38,114800000.0
2009-07-03 20:20:00,88.38,88.385,88.362,88.37,223800000.0
2009-07-03 20:25:00,88.38,88.385,88.368,88.385,240600000.0
2009-07-03 20:30:00,88.38,88.38,88.36,88.365,190200000.0
2009-07-03 20:35:00,88.365,88.365,88.315,88.317,180800000.0
2009-07-03 20:40:00,88.327,88.365,88.327,88.35,217000000.0
2009-07-03 20:45:00,88.337,88.35,88.332,88.34,335600000.0
2009-07-03 20:50:00,88.335,88.347,88.322,88.335,451200001.0
2009-07-03 20:55:00,88.335,88.335,88.313,88.32,480000000.0
2009-07-03 21:00:00,88.3,88.315,88.295,88.295,164400000.0
2009-07-03 21:05:00,88.295,88.32,88.29,88.295,160800000.0
2009-07-03 21:10:00,88.3,88.335,88.295,88.315,124000000.0
2009-07-03 21:15:00,88.315,88.325,88.289,88.289,826600000.0
2009-07-03 21:20:00,88.313,88.325,88.31,88.32,229400000.0
2009-07-03 21:25:00,88.32,88.335,88.31,88.325,453200000.0
2009-07-03 21:30:00,88.325,88.335,88.325,88.33,73600000.0
2009-07-03 21:35:00,88.33,88.34,88.315,88.315,237600000.0
2009-07-03 21:40:00,88.305,88.34,88.265,88.295,434600000.0
2009-07-03 21:45:00,88.285,88.35,88.285,88.35,494400001.0
2009-07-03 21:50:00,88.35,88.365,88.325,88.355,405600000.0
2009-07-03 21:55:00,88.365,88.395,88.355,88.385,97600000.0
2009-07-03 22:00:00,88.385,88.405,88.375,88.385,498800000.0
2009-07-03 22:05:00,88.395,88.395,88.28,88.345,429600000.0
2009-07-03 22:10:00,88.335,88.355,88.25,88.28,190400000.0
2009-07-03 22:15:00,88.305,88.305,88.23,88.305,286400000.0
2009-07-03 22:20:00,88.295,88.31,88.287,88.31,349000000.0
2009-07-03 22:25:00,88.31,88.315,88.295,88.305,224400000.0
2009-07-03 22:30:00,88.305,88.335,88.29,88.325,291200000.0
2009-07-03 22:35:00,88.325,88.375,88.275,88.285,187600000.0
2009-07-03 22:40:00,88.285,88.4,88.285,88.34,262400000.0
2009-07-03 22:45:00,88.365,88.375,88.315,88.33,96400000.0
2009-07-03 22:50:00,88.316,88.355,88.29,88.3,181200000.0
2009-07-03 22:55:00,88.32,88.4,88.32,88.355,280400000.0
2009-07-05 23:00:00,88.282,88.302,88.2,88.2,216000000.0
2009-07-05 23:05:00,88.22,88.265,88.22,88.25,80200000.0
2009-07-05 23:10:00,88.265,88.295,88.235,88.285,354000000.0
2009-07-05 23:15:00,88.285,88.305,88.24,88.255,135000000.0
2009-07-05 23:20:00,88.255,88.275,88.255,88.265,116800000.0
2009-07-05 23:25:00,88.255,88.255,88.225,88.235,184400000.0
2009-07-05 23:30:00,88.235,88.255,88.225,88.235,133000000.0
2009-07-05 23:35:00,88.225,88.225,88.07,88.155,478400000.0
2009-07-05 23:40:00,88.155,88.265,88.155,88.265,381400000.0
2009-07-05 23:45:00,88.255,88.265,88.25,88.25,79200000.0
2009-07-05 23:50:00,88.265,88.265,88.242,88.245,202400000.0
2009-07-05 23:55:00,88.255,88.255,88.234,88.242,212400000.0
2009-07-06 00:00:00,88.265,88.265,88.2,88.205,659000000.0
2009-07-06 00:05:00,88.195,88.225,88.181,88.225,306600000.0
2009-07-06 00:10:00,88.235,88.245,88.16,88.225,305000000.0
2009-07-06 00:15:00,88.225,88.245,88.195,88.195,258400000.0
2009-07-06 00:20:00,88.195,88.255,88.195,88.235,306600000.0
2009-07-06 00:25:00,88.245,88.245,88.205,88.205,289200000.0
2009-07-06 00:30:00,88.205,88.225,88.155,88.185,348800000.0
2009-07-06 00:35:00,88.185,88.225,88.175,88.205,180000000.0
2009-07-06 00:40:00,88.205,88.205,88.105,88.135,912800000.0
2009-07-06 00:45:00,88.135,88.145,88.095,88.115,646400000.0
2009-07-06 00:50:00,88.115,88.14,88.105,88.135,429600000.0
2009-07-06 00:55:00,88.135,88.175,88.125,88.145,442200000.0
2009-07-06 01:00:00,88.145,88.175,88.135,88.175,1488000004.0
2009-07-06 01:05:00,88.175,88.205,88.165,88.195,931999993.0
2009-07-06 01:10:00,88.195,88.195,88.155,88.185,1013999992.0
2009-07-06 01:15:00,88.185,88.185,88.085,88.105,1574199987.0
2009-07-06 01:20:00,88.105,88.155,88.075,88.125,2385999988.0
2009-07-06 01:25:00,88.13,88.13,88.065,88.105,1475599990.0
2009-07-06 01:30:00,88.12,88.12,88.075,88.085,1292400013.0
2009-07-06 01:35:00,88.085,88.115,88.08,88.1,1030200001.0
2009-07-06 01:40:00,88.1,88.12,88.09,88.09,308400000.0
2009-07-06 01:45:00,88.095,88.125,88.095,88.125,1133600013.0
2009-07-06 01:50:00,88.13,88.16,88.105,88.155,1072800010.0
2009-07-06 01:55:00,88.155,88.155,88.125,88.13,705200000.0
2009-07-06 02:00:00,88.13,88.13,88.03,88.05,1631400000.0
2009-07-06 02:05:00,88.05,88.085,88.045,88.08,488800000.0
2009-07-06 02:10:00,88.08,88.125,88.08,88.09,596400000.0
2009-07-06 02:15:00,88.095,88.1,88.05,88.085,681200000.0
2009-07-06 02:20:00,88.07,88.11,88.065,88.075,928600000.0
2009-07-06 02:25:00,88.075,88.085,88.04,88.05,1323800002.0
2009-07-06 02:30:00,88.05,88.075,87.99,88.05,1661200000.0
2009-07-06 02:35:00,88.045,88.065,88.01,88.045,1353200000.0
2009-07-06 02:40:00,88.045,88.105,88.025,88.1,979800000.0
2009-07-06 02:45:00,88.11,88.155,88.1,88.105,787000000.0
2009-07-06 02:50:00,88.105,88.115,88.07,88.085,1023200000.0
2009-07-06 02:55:00,88.095,88.115,88.05,88.055,1059800000.0
2009-07-06 03:00:00,88.06,88.08,88.05,88.07,553200000.0
2009-07-06 03:05:00,88.07,88.09,88.05,88.075,1051200000.0
2009-07-06 03:10:00,88.085,88.105,87.985,88.01,1575600000.0
2009-07-06 03:15:00,88.01,88.015,87.96,87.985,1432600000.0
2009-07-06 03:20:00,87.98,87.985,87.91,87.91,1674400000.0
2009-07-06 03:25:00,87.92,87.965,87.91,87.95,1417600000.0
2009-07-06 03:30:00,87.955,87.96,87.89,87.905,1560400000.0
2009-07-06 03:35:00,87.905,87.92,87.885,87.915,1112400000.0
2009-07-06 03:40:00,87.91,87.985,87.9,87.98,1748800000.0
2009-07-06 03:45:00,87.97,87.99,87.91,87.945,1731400001.0
2009-07-06 03:50:00,87.935,87.945,87.84,87.865,3962000039.0
2009-07-06 03:55:00,87.855,87.875,87.775,87.79,4834400054.0
2009-07-06 04:00:00,87.79,87.885,87.785,87.88,2594200031.0
2009-07-06 04:05:00,87.875,87.89,87.815,87.845,1810400007.0
2009-07-06 04:10:00,87.85,87.905,87.845,87.9,1304400006.0
2009-07-06 04:15:00,87.9,87.9,87.81,87.81,2185600021.0
2009-07-06 04:20:00,87.82,87.855,87.785,87.82,2704200021.0
2009-07-06 04:25:00,87.825,87.855,87.75,87.78,1894800009.0
2009-07-06 04:30:00,87.775,87.785,87.725,87.735,1678600004.0
2009-07-06 04:35:00,87.735,87.735,87.56,87.66,3737200016.0
2009-07-06 04:40:00,87.665,87.685,87.595,87.655,2499000017.0
2009-07-06 04:45:00,87.65,87.67,87.625,87.66,2453000020.0
2009-07-06 04:50:00,87.665,87.72,87.665,87.72,1139800009.0
2009-07-06 04:55:00,87.725,87.815,87.7,87.81,2732400025.0
2009-07-06 05:00:00,87.805,87.835,87.78,87.825,2618600033.0
2009-07-06 05:05:00,87.825,87.86,87.81,87.84,986400002.0
2009-07-06 05:10:00,87.845,87.845,87.745,87.765,1417600023.0
2009-07-06 05:15:00,87.765,87.795,87.755,87.795,671600003.0
2009-07-06 05:20:00,87.79,87.795,87.765,87.795,1676400022.0
2009-07-06 05:25:00,87.795,87.8,87.745,87.77,1831200012.0
2009-07-06 05:30:00,87.765,87.77,87.675,87.685,1263400008.0
2009-07-06 05:35:00,87.685,87.74,87.65,87.725,1929600017.0
2009-07-06 05:40:00,87.73,87.735,87.685,87.735,983000015.0
2009-07-06 05:45:00,87.73,87.765,87.725,87.755,1505600000.0
2009-07-06 05:50:00,87.755,87.775,87.735,87.76,1282000008.0
2009-07-06 05:55:00,87.76,87.765,87.735,87.755,949800011.0
2009-07-06 06:00:00,87.75,87.845,87.745,87.835,1204000015.0
2009-07-06 06:05:00,87.83,87.895,87.83,87.86,1178600004.0
2009-07-06 06:10:00,87.865,87.92,87.84,87.915,1257000013.0
2009-07-06 06:15:00,87.925,87.965,87.915,87.935,2453200036.0
2009-07-06 06:20:00,87.94,87.94,87.895,87.925,2576600023.0
2009-07-06 06:25:00,87.915,87.94,87.905,87.935,2015600031.0
2009-07-06 06:30:00,87.935,87.975,87.925,87.925,1016800012.0
2009-07-06 06:35:00,87.925,87.935,87.915,87.93,1627200023.0
2009-07-06 06:40:00,87.935,87.935,87.845,87.875,1866000031.0
2009-07-06 06:45:00,87.865,87.865,87.815,87.835,2339800045.0
2009-07-06 06:50:00,87.84,87.855,87.805,87.835,1262800017.0
2009-07-06 06:55:00,87.835,87.84,87.785,87.785,1987000017.0
2009-07-06 07:00:00,87.79,87.825,87.775,87.795,1228400018.0
2009-07-06 07:05:00,87.795,87.8,87.78,87.79,1284400012.0
2009-07-06 07:10:00,87.795,87.875,87.795,87.865,2345200014.0
2009-07-06 07:15:00,87.865,87.945,87.845,87.935,2492200015.0
2009-07-06 07:20:00,87.93,87.935,87.855,87.885,2835000031.0
2009-07-06 07:25:00,87.895,87.92,87.86,87.92,1376800013.0
2009-07-06 07:30:00,87.925,87.985,87.905,87.945,1945400012.0
2009-07-06 07:35:00,87.945,87.965,87.87,87.915,2407200025.0
2009-07-06 07:40:00,87.915,87.915,87.855,87.885,3315800023.0
2009-07-06 07:45:00,87.875,87.885,87.755,87.785,3292800022.0
2009-07-06 07:50:00,87.785,87.82,87.775,87.795,2165200011.0
2009-07-06 07:55:00,87.795,87.795,87.745,87.76,2378000011.0
2009-07-06 08:00:00,87.77,87.82,87.745,87.795,2817999993.0
2009-07-06 08:05:00,87.795,87.805,87.685,87.725,4621200018.0
2009-07-06 08:10:00,87.72,87.72,87.55,87.62,4698799998.0
2009-07-06 08:15:00,87.615,87.635,87.56,87.625,4362600013.0
2009-07-06 08:20:00,87.63,87.685,87.615,87.685,2568999997.0
2009-07-06 08:25:00,87.675,87.725,87.67,87.7,1551000003.0
2009-07-06 08:30:00,87.695,87.735,87.655,87.685,2369200006.0
2009-07-06 08:35:00,87.68,87.68,87.565,87.61,3491200020.0
2009-07-06 08:40:00,87.61,87.61,87.415,87.455,5762599999.0
2009-07-06 08:45:00,87.455,87.56,87.395,87.525,3700400016.0
2009-07-06 08:50:00,87.525,87.62,87.48,87.495,4509200011.0
2009-07-06 08:55:00,87.495,87.565,87.435,87.505,3156799997.0
2009-07-06 09:00:00,87.505,87.6,87.395,87.435,4482400011.0
2009-07-06 09:05:00,87.435,87.495,87.405,87.445,4530600011.0
2009-07-06 09:10:00,87.435,87.435,87.19,87.265,6264999994.0
2009-07-06 09:15:00,87.265,87.38,87.245,87.345,3839600002.0
2009-07-06 09:20:00,87.345,87.4,87.285,87.37,4517399997.0
2009-07-06 09:25:00,87.37,87.385,87.265,87.325,4132800003.0
2009-07-06 09:30:00,87.325,87.33,87.205,87.26,4649199978.0
2009-07-06 09:35:00,87.26,87.27,87.185,87.23,2821199992.0
2009-07-06 09:40:00,87.22,87.24,87.18,87.215,2955800001.0
2009-07-06 09:45:00,87.215,87.315,87.21,87.31,2985200004.0
2009-07-06 09:50:00,87.305,87.305,87.215,87.265,3241000013.0
2009-07-06 09:55:00,87.265,87.3,87.23,87.3,2228200010.0
2009-07-06 10:00:00,87.295,87.325,87.2,87.275,1800000005.0
2009-07-06 10:05:00,87.275,87.285,87.135,87.16,4605800003.0
2009-07-06 10:10:00,87.16,87.285,87.155,87.28,3190000004.0
2009-07-06 10:15:00,87.275,87.355,87.275,87.29,3012600005.0
2009-07-06 10:20:00,87.3,87.315,87.275,87.28,2756800005.0
2009-07-06 10:25:00,87.275,87.325,87.245,87.28,3891400031.0
2009-07-06 10:30:00,87.28,87.295,87.22,87.24,5646400037.0
2009-07-06 10:35:00,87.235,87.26,87.185,87.24,4508000017.0
2009-07-06 10:40:00,87.24,87.285,87.235,87.265,3375599998.0
2009-07-06 10:45:00,87.265,87.29,87.22,87.225,3110399993.0
2009-07-06 10:50:00,87.225,87.255,87.215,87.255,1830600009.0
2009-07-06 10:55:00,87.25,87.285,87.22,87.255,2104000009.0
2009-07-06 11:00:00,87.255,87.355,87.255,87.31,1810400009.0
2009-07-06 11:05:00,87.315,87.41,87.31,87.4,2224400012.0
2009-07-06 11:10:00,87.4,87.465,87.39,87.395,2759999995.0
2009-07-06 11:15:00,87.395,87.43,87.3,87.325,3709400003.0
2009-07-06 11:20:00,87.33,87.345,87.285,87.31,2617600021.0
2009-07-06 11:25:00,87.31,87.32,87.25,87.25,3296000004.0
2009-07-06 11:30:00,87.245,87.305,87.245,87.265,3085400001.0
2009-07-06 11:35:00,87.265,87.275,87.225,87.26,2627200012.0
2009-07-06 11:40:00,87.26,87.28,87.235,87.275,2053800004.0
2009-07-06 11:45:00,87.27,87.3,87.255,87.285,1092800000.0
2009-07-06 11:50:00,87.29,87.295,87.22,87.225,1872600006.0
2009-07-06 11:55:00,87.225,87.23,87.12,87.15,3292300001.0
2009-07-06 12:00:00,87.15,87.185,87.075,87.13,4265399984.0
2009-07-06 12:05:00,87.13,87.22,87.13,87.2,3288199987.0
2009-07-06 12:10:00,87.2,87.22,87.185,87.195,2614399997.0
2009-07-06 12:15:00,87.195,87.205,87.17,87.185,1686400005.0
2009-07-06 12:20:00,87.185,87.19,87.065,87.095,3939199987.0
2009-07-06 12:25:00,87.09,87.13,87.06,87.12,3987600035.0
2009-07-06 12:30:00,87.12,87.16,87.09,87.1,5290000034.0
2009-07-06 12:35:00,87.11,87.12,87.065,87.065,3302800013.0
2009-07-06 12:40:00,87.065,87.155,87.055,87.1,3510200019.0
2009-07-06 12:45:00,87.1,87.13,87.045,87.065,3843800021.0
2009-07-06 12:50:00,87.065,87.07,86.96,87.045,4081600026.0
2009-07-06 12:55:00,87.045,87.055,86.96,87.005,4356800023.0
2009-07-06 13:00:00,87.005,87.055,86.96,87.015,5040800047.0
2009-07-06 13:05:00,87.015,87.065,86.995,87.035,5262800028.0
2009-07-06 13:10:00,87.04,87.09,87.02,87.085,2823200013.0
2009-07-06 13:15:00,87.09,87.155,87.085,87.155,4184200030.0
2009-07-06 13:20:00,87.15,87.165,87.075,87.105,3286400002.0
2009-07-06 13:25:00,87.105,87.115,87.07,87.075,3283600027.0
2009-07-06 13:30:00,87.07,87.085,87.035,87.04,1943200005.0
2009-07-06 13:35:00,87.045,87.07,87.04,87.06,2043200006.0
2009-07-06 13:40:00,87.065,87.095,87.005,87.025,1884000021.0
2009-07-06 13:45:00,87.025,87.075,87.02,87.05,3306000045.0
2009-07-06 13:50:00,87.045,87.055,86.975,87.01,3969599992.0
2009-07-06 13:55:00,87.005,87.08,87.0,87.055,2634400034.0
2009-07-06 14:00:00,87.045,87.095,87.045,87.06,3401600009.0
2009-07-06 14:05:00,87.07,87.13,87.06,87.125,1632400011.0
2009-07-06 14:10:00,87.13,87.15,87.105,87.125,1740200007.0
2009-07-06 14:15:00,87.13,87.15,87.1,87.12,3766000017.0
2009-07-06 14:20:00,87.12,87.135,87.055,87.06,2925000008.0
2009-07-06 14:25:00,87.06,87.12,87.03,87.115,3723400030.0
2009-07-06 14:30:00,87.11,87.18,87.105,87.12,2456800024.0
2009-07-06 14:35:00,87.12,87.145,87.085,87.13,2920400031.0
2009-07-06 14:40:00,87.125,87.14,87.07,87.1,3326800044.0
2009-07-06 14:45:00,87.1,87.14,87.09,87.14,2500400020.0
2009-07-06 14:50:00,87.14,87.235,87.13,87.235,4007600034.0
2009-07-06 14:55:00,87.235,87.26,87.16,87.195,4670800039.0
2009-07-06 15:00:00,87.195,87.23,87.105,87.11,4737200031.0
2009-07-06 15:05:00,87.115,87.17,87.08,87.085,7071400029.0
2009-07-06 15:10:00,87.09,87.195,87.085,87.185,4088800027.0
2009-07-06 15:15:00,87.19,87.245,87.135,87.14,4185600019.0
2009-07-06 15:20:00,87.135,87.14,86.995,87.105,7191000024.0
2009-07-06 15:25:00,87.105,87.135,86.84,86.87,6515900034.0
2009-07-06 15:30:00,86.87,86.91,86.755,86.905,7023600070.0
2009-07-06 15:35:00,86.91,86.94,86.83,86.9,6917200022.0
2009-07-06 15:40:00,86.895,86.915,86.79,86.84,7434200042.0
2009-07-06 15:45:00,86.84,86.95,86.79,86.94,6615800042.0
2009-07-06 15:50:00,86.94,86.98,86.9,86.92,5369200041.0
2009-07-06 15:55:00,86.915,87.05,86.885,87.005,4720200034.0
2009-07-06 16:00:00,87.01,87.16,87.0,87.04,5869600025.0
2009-07-06 16:05:00,87.04,87.07,86.97,86.985,5044000011.0
2009-07-06 16:10:00,86.98,86.98,86.85,86.89,4760600038.0
2009-07-06 16:15:00,86.89,86.985,86.875,86.885,5769600037.0
2009-07-06 16:20:00,86.885,86.92,86.805,86.845,5558600040.0
2009-07-06 16:25:00,86.845,86.85,86.8,86.835,6008200029.0
2009-07-06 16:30:00,86.835,86.875,86.82,86.875,6034200035.0
2009-07-06 16:35:00,86.88,86.88,86.83,86.86,3053600016.0
2009-07-06 16:40:00,86.865,86.955,86.85,86.945,6644600039.0
2009-07-06 16:45:00,86.94,86.955,86.895,86.91,4176200022.0
2009-07-06 16:50:00,86.91,86.925,86.88,86.89,4657600038.0
2009-07-06 16:55:00,86.89,87.025,86.875,86.99,3922600027.0
2009-07-06 17:00:00,86.99,87.04,86.98,87.035,4806599991.0
2009-07-06 17:05:00,87.035,87.09,86.995,87.0,2358400008.0
2009-07-06 17:10:00,87.0,87.135,86.995,87.11,2803100001.0
2009-07-06 17:15:00,87.115,87.135,87.06,87.1,2889600010.0
2009-07-06 17:20:00,87.1,87.15,87.095,87.14,3904400009.0
2009-07-06 17:25:00,87.135,87.215,87.11,87.195,3975200007.0
2009-07-06 17:30:00,87.19,87.19,87.14,87.17,2713000021.0
2009-07-06 17:35:00,87.17,87.2,87.15,87.18,1836400014.0
2009-07-06 17:40:00,87.19,87.245,87.17,87.245,1340800014.0
2009-07-06 17:45:00,87.24,87.385,87.22,87.375,4525000029.0
2009-07-06 17:50:00,87.375,87.41,87.325,87.37,3887200031.0
2009-07-06 17:55:00,87.37,87.37,87.275,87.32,3267600016.0
2009-07-06 18:00:00,87.32,87.36,87.295,87.32,2981200039.0
2009-07-06 18:05:00,87.315,87.35,87.3,87.32,3312000021.0
2009-07-06 18:10:00,87.32,87.335,87.29,87.33,2150600012.0
2009-07-06 18:15:00,87.335,87.39,87.325,87.365,4002600039.0
2009-07-06 18:20:00,87.375,87.43,87.37,87.425,2746800025.0
2009-07-06 18:25:00,87.43,87.47,87.36,87.36,3172000023.0
2009-07-06 18:30:00,87.365,87.405,87.345,87.395,3338000010.0
2009-07-06 18:35:00,87.405,87.425,87.375,87.39,1929600010.0
2009-07-06 18:40:00,87.39,87.395,87.345,87.36,2201600011.0
2009-07-06 18:45:00,87.365,87.385,87.335,87.35,3290799995.0
2009-07-06 18:50:00,87.345,87.395,87.345,87.38,3392799978.0
2009-07-06 18:55:00,87.38,87.44,87.37,87.43,3741800022.0
2009-07-06 19:00:00,87.43,87.49,87.43,87.485,2007000020.0
2009-07-06 19:05:00,87.485,87.51,87.44,87.505,1852800015.0
2009-07-06 19:10:00,87.5,87.525,87.48,87.515,1608400011.0
2009-07-06 19:15:00,87.515,87.57,87.515,87.54,3385800022.0
2009-07-06 19:20:00,87.54,87.595,87.54,87.57,2946400015.0
2009-07-06 19:25:00,87.57,87.72,87.57,87.695,3946000030.0
2009-07-06 19:30:00,87.69,87.7,87.63,87.635,2878000023.0
2009-07-06 19:35:00,87.635,87.67,87.63,87.67,2917600015.0
2009-07-06 19:40:00,87.67,87.675,87.64,87.64,1663200020.0
2009-07-06 19:45:00,87.635,87.645,87.57,87.585,2262799994.0
2009-07-06 19:50:00,87.595,87.67,87.59,87.65,2756799991.0
2009-07-06 19:55:00,87.655,87.655,87.6,87.605,2596000010.0
2009-07-06 20:00:00,87.61,87.63,87.585,87.63,2190400027.0
2009-07-06 20:05:00,87.635,87.67,87.61,87.635,3634800027.0
2009-07-06 20:10:00,87.625,87.665,87.615,87.635,2173200042.0
2009-07-06 20:15:00,87.635,87.675,87.615,87.625,2038800017.0
2009-07-06 20:20:00,87.62,87.635,87.575,87.615,3276800032.0
2009-07-06 20:25:00,87.62,87.635,87.595,87.62,1791600023.0
2009-07-06 20:30:00,87.615,87.68,87.6,87.675,3630800040.0
2009-07-06 20:35:00,87.68,87.685,87.63,87.64,2794800031.0
2009-07-06 20:40:00,87.64,87.64,87.615,87.625,2226000034.0
2009-07-06 20:45:00,87.625,87.66,87.6,87.615,2982000064.0
2009-07-06 20:50:00,87.61,87.625,87.58,87.595,3146400047.0
2009-07-06 20:55:00,87.595,87.665,87.595,87.66,3897600050.0
2009-07-06 21:00:00,87.66,87.745,87.65,87.735,3132400028.0
2009-07-06 21:05:00,87.735,87.75,87.71,87.725,2964400039.0
2009-07-06 21:10:00,87.725,87.79,87.71,87.775,1276000006.0
2009-07-06 21:15:00,87.77,87.815,87.75,87.76,1108400014.0
2009-07-06 21:20:00,87.76,87.8,87.75,87.77,1806000028.0
2009-07-06 21:25:00,87.775,87.78,87.7,87.705,2802000043.0
2009-07-06 21:30:00,87.705,87.705,87.625,87.645,2124000020.0
2009-07-06 21:35:00,87.645,87.72,87.645,87.7,2490000019.0
2009-07-06 21:40:00,87.705,87.775,87.705,87.76,2312400021.0
2009-07-06 21:45:00,87.755,87.845,87.755,87.81,3965200036.0
2009-07-06 21:50:00,87.81,87.84,87.805,87.825,1493200016.0
2009-07-06 21:55:00,87.825,87.885,87.79,87.86,2434000025.0
2009-07-06 22:00:00,87.87,87.88,87.835,87.86,771600004.0
2009-07-06 22:05:00,87.87,87.91,87.86,87.905,1610400012.0
2009-07-06 22:10:00,87.91,87.955,87.885,87.94,1906600020.0
2009-07-06 22:15:00,87.935,87.95,87.88,87.89,1482800006.0
2009-07-06 22:20:00,87.89,87.91,87.865,87.875,1928199999.0
2009-07-06 22:25:00,87.885,87.89,87.84,87.85,1874799997.0
2009-07-06 22:30:00,87.845,87.87,87.83,87.86,923800007.0
2009-07-06 22:35:00,87.86,87.86,87.82,87.82,1278600003.0
2009-07-06 22:40:00,87.835,87.895,87.835,87.88,520800001.0
2009-07-06 22:45:00,87.91,87.94,87.91,87.935,319600000.0
2009-07-06 22:50:00,87.915,87.935,87.905,87.91,671200000.0
2009-07-06 22:55:00,87.91,87.925,87.9,87.905,574400000.0
2009-07-06 23:00:00,87.9,87.925,87.87,87.915,570800002.0
2009-07-06 23:05:00,87.915,87.945,87.905,87.945,335199998.0
2009-07-06 23:10:00,87.94,87.955,87.905,87.905,389800001.0
2009-07-06 23:15:00,87.905,87.91,87.86,87.88,906200009.0
2009-07-06 23:20:00,87.88,87.9,87.855,87.9,399600002.0
2009-07-06 23:25:00,87.915,87.925,87.89,87.89,309200001.0
2009-07-06 23:30:00,87.885,87.895,87.855,87.86,423800000.0
2009-07-06 23:35:00,87.865,87.865,87.85,87.86,295800001.0
2009-07-06 23:40:00,87.86,87.86,87.845,87.85,174799999.0
2009-07-06 23:45:00,87.85,87.87,87.85,87.865,160000000.0
2009-07-06 23:50:00,87.865,87.865,87.815,87.85,638000002.0
2009-07-06 23:55:00,87.85,87.865,87.795,87.795,965600004.0
2009-07-07 00:00:00,87.79,87.79,87.72,87.735,1042400000.0
2009-07-07 00:05:00,87.74,87.755,87.73,87.735,622800000.0
2009-07-07 00:10:00,87.735,87.735,87.7,87.725,1060000013.0
2009-07-07 00:15:00,87.725,87.745,87.695,87.7,363400001.0
2009-07-07 00:20:00,87.705,87.71,87.67,87.67,564200012.0
2009-07-07 00:25:00,87.67,87.7,87.665,87.7,874400000.0
2009-07-07 00:30:00,87.695,87.7,87.635,87.675,666399994.0
2009-07-07 00:35:00,87.69,87.7,87.625,87.65,697000004.0
2009-07-07 00:40:00,87.645,87.68,87.6,87.635,875000008.0
2009-07-07 00:45:00,87.62,87.64,87.61,87.63,470000001.0
2009-07-07 00:50:00,87.63,87.695,87.63,87.68,603600005.0
2009-07-07 00:55:00,87.675,87.715,87.66,87.715,1355200008.0
2009-07-07 01:00:00,87.715,87.755,87.705,87.755,1158800010.0
2009-07-07 01:05:00,87.75,87.765,87.735,87.735,601000009.0
2009-07-07 01:10:00,87.735,87.755,87.695,87.705,1162400015.0
2009-07-07 01:15:00,87.695,87.71,87.665,87.665,999600013.0
2009-07-07 01:20:00,87.675,87.69,87.64,87.64,550800006.0
2009-07-07 01:25:00,87.64,87.675,87.59,87.67,1465200008.0
2009-07-07 01:30:00,87.67,87.75,87.66,87.735,824800007.0
2009-07-07 01:35:00,87.735,87.765,87.715,87.74,917200007.0
2009-07-07 01:40:00,87.73,87.8,87.725,87.795,683400011.0
2009-07-07 01:45:00,87.805,87.925,87.8,87.905,1517600016.0
2009-07-07 01:50:00,87.905,87.925,87.89,87.89,1674800020.0
2009-07-07 01:55:00,87.885,87.885,87.805,87.855,1861200002.0
2009-07-07 02:00:00,87.86,87.925,87.85,87.905,1450600000.0
2009-07-07 02:05:00,87.9,87.96,87.86,87.94,1682200000.0
2009-07-07 02:10:00,87.935,87.95,87.86,87.865,1272400000.0
2009-07-07 02:15:00,87.86,87.87,87.79,87.81,1962599999.0
2009-07-07 02:20:00,87.81,87.865,87.81,87.845,1874400000.0
2009-07-07 02:25:00,87.845,87.85,87.785,87.79,1640399999.0
2009-07-07 02:30:00,87.79,87.805,87.755,87.805,1434800000.0
2009-07-07 02:35:00,87.81,87.825,87.795,87.8,1615599999.0
2009-07-07 02:40:00,87.8,87.87,87.8,87.83,1732000000.0
2009-07-07 02:45:00,87.81,87.845,87.78,87.79,2161800000.0
2009-07-07 02:50:00,87.79,87.83,87.755,87.815,1737800000.0
2009-07-07 02:55:00,87.8,87.81,87.72,87.725,2212000000.0
2009-07-07 03:00:00,87.735,87.79,87.695,87.73,2150000001.0
2009-07-07 03:05:00,87.735,87.755,87.7,87.75,1226600000.0
2009-07-07 03:10:00,87.755,87.76,87.725,87.735,689400000.0
2009-07-07 03:15:00,87.74,87.78,87.735,87.755,1331600000.0
2009-07-07 03:20:00,87.755,87.755,87.715,87.745,949200000.0
2009-07-07 03:25:00,87.74,87.76,87.715,87.72,1036000000.0
2009-07-07 03:30:00,87.715,87.805,87.7,87.78,1509000000.0
2009-07-07 03:35:00,87.78,87.835,87.77,87.83,1291200005.0
2009-07-07 03:40:00,87.83,87.84,87.755,87.775,1867000005.0
2009-07-07 03:45:00,87.775,87.78,87.695,87.72,1804200007.0
2009-07-07 03:50:00,87.72,87.77,87.695,87.705,1617400008.0
2009-07-07 03:55:00,87.695,87.745,87.665,87.7,2446800007.0
2009-07-07 04:00:00,87.685,87.745,87.68,87.745,1696000018.0
2009-07-07 04:05:00,87.74,87.775,87.72,87.745,776800001.0
2009-07-07 04:10:00,87.75,87.9,87.735,87.85,3350000027.0
2009-07-07 04:15:00,87.845,87.88,87.82,87.88,3346400045.0
2009-07-07 04:20:00,87.875,87.875,87.8,87.825,2138800023.0
2009-07-07 04:25:00,87.825,87.825,87.795,87.805,1913800014.0
2009-07-07 04:30:00,87.805,87.83,87.795,87.81,214800000.0
2009-07-07 04:35:00,87.805,87.83,87.79,87.8,1187600016.0
2009-07-07 04:40:00,87.805,87.84,87.795,87.805,2077600031.0
2009-07-07 04:45:00,87.815,87.815,87.775,87.8,557800002.0
2009-07-07 04:50:00,87.805,87.815,87.755,87.78,1292600013.0
2009-07-07 04:55:00,87.78,87.81,87.76,87.78,1416200020.0
2009-07-07 05:00:00,87.775,87.795,87.77,87.78,1013200009.0
2009-07-07 05:05:00,87.775,87.795,87.755,87.785,1638600019.0
2009-07-07 05:10:00,87.785,87.795,87.775,87.78,968200016.0
2009-07-07 05:15:00,87.78,87.81,87.78,87.81,1673400010.0
2009-07-07 05:20:00,87.8,87.86,87.8,87.81,1941600001.0
2009-07-07 05:25:00,87.81,87.855,87.81,87.845,1500600013.0
2009-07-07 05:30:00,87.85,87.85,87.795,87.805,1052200003.0
2009-07-07 05:35:00,87.81,87.83,87.81,87.82,816000002.0
2009-07-07 05:40:00,87.81,87.87,87.81,87.86,2074200025.0
2009-07-07 05:45:00,87.86,87.875,87.845,87.865,1758400030.0
2009-07-07 05:50:00,87.86,87.9,87.86,87.865,1499200031.0
2009-07-07 05:55:00,87.87,87.915,87.87,87.895,1444800006.0
2009-07-07 06:00:00,87.895,87.9,87.86,87.865,1518800002.0
2009-07-07 06:05:00,87.865,87.865,87.84,87.845,1076400001.0
2009-07-07 06:10:00,87.845,87.885,87.83,87.855,2764200019.0
2009-07-07 06:15:00,87.855,87.865,87.795,87.81,3554800043.0
2009-07-07 06:20:00,87.81,87.815,87.8,87.81,809400005.0
2009-07-07 06:25:00,87.81,87.87,87.795,87.865,2100400008.0
2009-07-07 06:30:00,87.87,87.875,87.79,87.865,3140000018.0
2009-07-07 06:35:00,87.852,87.885,87.85,87.86,1571400013.0
2009-07-07 06:40:00,87.86,87.925,87.86,87.925,3171800022.0
2009-07-07 06:45:00,87.925,87.945,87.84,87.845,2398200027.0
2009-07-07 06:50:00,87.85,87.895,87.845,87.885,1341600008.0
2009-07-07 06:55:00,87.875,87.895,87.825,87.845,1411600014.0
2009-07-07 07:00:00,87.845,87.885,87.845,87.865,953400005.0
2009-07-07 07:05:00,87.865,87.885,87.835,87.87,1493600011.0
2009-07-07 07:10:00,87.87,87.95,87.865,87.925,2620600009.0
2009-07-07 07:15:00,87.92,87.925,87.85,87.855,2286400019.0
2009-07-07 07:20:00,87.86,87.875,87.795,87.815,3746200068.0
2009-07-07 07:25:00,87.82,87.84,87.78,87.815,2611800026.0
2009-07-07 07:30:00,87.82,87.82,87.75,87.795,2701600026.0
2009-07-07 07:35:00,87.785,87.82,87.75,87.765,2428000006.0
2009-07-07 07:40:00,87.76,87.78,87.71,87.725,1949200014.0
2009-07-07 07:45:00,87.73,87.75,87.72,87.745,2208200024.0
2009-07-07 07:50:00,87.75,87.79,87.72,87.725,2158200032.0
2009-07-07 07:55:00,87.72,87.735,87.67,87.685,4209800024.0
2009-07-07 08:00:00,87.69,87.745,87.67,87.68,5002600013.0
2009-07-07 08:05:00,87.68,87.705,87.66,87.705,2075600020.0
2009-07-07 08:10:00,87.705,87.785,87.695,87.7,3023600031.0
2009-07-07 08:15:00,87.7,87.715,87.615,87.645,4431400024.0
2009-07-07 08:20:00,87.645,87.655,87.515,87.515,5298000051.0
2009-07-07 08:25:00,87.515,87.525,87.415,87.47,3788600026.0
2009-07-07 08:30:00,87.47,87.54,87.315,87.385,4257000012.0
2009-07-07 08:35:00,87.38,87.415,87.29,87.385,5581400012.0
2009-07-07 08:40:00,87.38,87.395,87.28,87.33,5223200015.0
2009-07-07 08:45:00,87.33,87.345,87.26,87.32,6187200020.0
2009-07-07 08:50:00,87.325,87.345,87.28,87.325,3601800011.0
2009-07-07 08:55:00,87.335,87.39,87.335,87.38,2386800016.0
2009-07-07 09:00:00,87.38,87.49,87.37,87.45,4545200024.0
2009-07-07 09:05:00,87.455,87.46,87.35,87.37,5302600009.0
2009-07-07 09:10:00,87.365,87.375,87.285,87.295,6251600031.0
2009-07-07 09:15:00,87.3,87.305,87.195,87.205,5042600040.0
2009-07-07 09:20:00,87.205,87.27,87.1,87.165,6055800047.0
2009-07-07 09:25:00,87.16,87.21,87.13,87.145,5200600051.0
2009-07-07 09:30:00,87.145,87.205,87.095,87.195,5386400029.0
2009-07-07 09:35:00,87.195,87.255,87.185,87.215,6262200064.0
2009-07-07 09:40:00,87.215,87.255,87.195,87.24,3797000014.0
2009-07-07 09:45:00,87.235,87.3,87.2,87.3,4855800046.0
2009-07-07 09:50:00,87.3,87.31,87.28,87.305,3912000015.0
2009-07-07 09:55:00,87.305,87.345,87.29,87.345,3770000031.0
2009-07-07 10:00:00,87.335,87.35,87.23,87.23,4119200013.0
2009-07-07 10:05:00,87.235,87.28,87.185,87.185,5229600024.0
2009-07-07 10:10:00,87.185,87.22,87.155,87.175,4600200025.0
2009-07-07 10:15:00,87.175,87.175,87.09,87.105,5270200045.0
2009-07-07 10:20:00,87.11,87.21,87.105,87.17,6732000033.0
2009-07-07 10:25:00,87.17,87.265,87.17,87.26,6094000067.0
2009-07-07 10:30:00,87.26,87.315,87.185,87.25,5951200002.0
2009-07-07 10:35:00,87.25,87.285,87.245,87.285,5489200005.0
2009-07-07 10:40:00,87.285,87.36,87.285,87.345,7163800050.0
2009-07-07 10:45:00,87.345,87.42,87.335,87.405,6733600050.0
2009-07-07 10:50:00,87.405,87.555,87.385,87.545,5205000043.0
2009-07-07 10:55:00,87.545,87.575,87.5,87.54,5547999996.0
2009-07-07 11:00:00,87.545,87.59,87.52,87.53,4454800038.0
2009-07-07 11:05:00,87.53,87.565,87.51,87.515,4906400067.0
2009-07-07 11:10:00,87.52,87.535,87.47,87.5,5319400041.0
2009-07-07 11:15:00,87.5,87.53,87.495,87.505,3077600022.0
2009-07-07 11:20:00,87.505,87.74,87.495,87.695,4072800038.0
2009-07-07 11:25:00,87.705,87.705,87.62,87.645,4701200039.0
2009-07-07 11:30:00,87.645,87.695,87.625,87.675,3609000019.0
2009-07-07 11:35:00,87.675,87.685,87.605,87.61,1668800006.0
2009-07-07 11:40:00,87.605,87.625,87.575,87.615,2842000003.0
2009-07-07 11:45:00,87.615,87.685,87.585,87.66,5087200018.0
2009-07-07 11:50:00,87.66,87.695,87.645,87.68,3292799999.0
2009-07-07 11:55:00,87.68,87.805,87.68,87.77,4734000003.0
2009-07-07 12:00:00,87.77,87.865,87.75,87.76,5362200031.0
2009-07-07 12:05:00,87.76,87.795,87.715,87.73,6328000052.0
2009-07-07 12:10:00,87.73,87.795,87.72,87.725,5937800035.0
2009-07-07 12:15:00,87.73,87.775,87.72,87.745,3925200021.0
2009-07-07 12:20:00,87.75,87.76,87.67,87.675,4963399993.0
2009-07-07 12:25:00,87.675,87.745,87.665,87.69,3352800044.0
2009-07-07 12:30:00,87.695,87.765,87.695,87.755,4644400027.0
2009-07-07 12:35:00,87.75,87.76,87.67,87.675,5266000052.0
2009-07-07 12:40:00,87.67,87.72,87.66,87.665,2641600022.0
2009-07-07 12:45:00,87.67,87.855,87.655,87.84,5790800038.0
2009-07-07 12:50:00,87.835,87.88,87.8,87.85,4019200030.0
2009-07-07 12:55:00,87.85,87.93,87.845,87.93,4887400010.0
2009-07-07 13:00:00,87.935,87.995,87.925,87.96,4867400013.0
2009-07-07 13:05:00,87.96,88.085,87.96,88.035,3794000002.0
2009-07-07 13:10:00,88.03,88.08,88.01,88.08,3145000017.0
2009-07-07 13:15:00,88.08,88.215,88.07,88.155,5002000040.0
2009-07-07 13:20:00,88.15,88.235,88.14,88.175,2726200007.0
2009-07-07 13:25:00,88.18,88.2,88.085,88.1,4323400034.0
2009-07-07 13:30:00,88.1,88.125,88.045,88.11,3717800015.0
2009-07-07 13:35:00,88.11,88.225,88.11,88.175,4479200016.0
2009-07-07 13:40:00,88.17,88.22,88.155,88.17,3066600009.0
2009-07-07 13:45:00,88.17,88.205,88.115,88.125,5693400018.0
2009-07-07 13:50:00,88.13,88.15,88.07,88.08,3800800020.0
2009-07-07 13:55:00,88.085,88.13,88.035,88.045,4329100016.0
2009-07-07 14:00:00,88.045,88.06,87.965,87.97,5477800027.0
2009-07-07 14:05:00,87.975,88.025,87.975,87.985,3717799999.0
2009-07-07 14:10:00,87.99,88.005,87.925,88.005,3608200024.0
2009-07-07 14:15:00,88.0,88.055,88.0,88.055,3272000003.0
2009-07-07 14:20:00,88.045,88.1,88.035,88.06,4357600020.0
2009-07-07 14:25:00,88.065,88.065,88.04,88.05,2480000021.0
2009-07-07 14:30:00,88.06,88.085,88.04,88.07,3808200014.0
2009-07-07 14:35:00,88.065,88.08,88.01,88.01,3731600017.0
2009-07-07 14:40:00,88.015,88.055,88.01,88.02,3526400026.0
2009-07-07 14:45:00,88.015,88.05,88.01,88.035,3636600043.0
2009-07-07 14:50:00,88.04,88.045,87.975,88.005,2557000012.0
2009-07-07 14:55:00,87.99,87.99,87.9,87.91,4254200044.0
2009-07-07 15:00:00,87.91,87.93,87.845,87.865,3086600037.0
2009-07-07 15:05:00,87.865,87.865,87.795,87.805,4826000054.0
2009-07-07 15:10:00,87.795,87.855,87.765,87.855,5792600084.0
2009-07-07 15:15:00,87.845,87.87,87.79,87.795,6388400064.0
2009-07-07 15:20:00,87.79,87.81,87.715,87.76,5847600044.0
2009-07-07 15:25:00,87.76,87.78,87.74,87.765,4261600053.0
2009-07-07 15:30:00,87.765,87.765,87.71,87.74,5202400045.0
2009-07-07 15:35:00,87.735,87.755,87.695,87.71,4745200034.0
2009-07-07 15:40:00,87.71,87.715,87.61,87.61,6520000036.0
2009-07-07 15:45:00,87.62,87.63,87.57,87.61,6306600035.0
2009-07-07 15:50:00,87.61,87.695,87.61,87.695,5397000073.0
2009-07-07 15:55:00,87.69,87.695,87.61,87.62,5746000043.0
2009-07-07 16:00:00,87.62,87.645,87.535,87.585,4183000037.0
2009-07-07 16:05:00,87.585,87.62,87.53,87.59,4486400031.0
2009-07-07 16:10:00,87.59,87.605,87.525,87.56,4424200045.0
2009-07-07 16:15:00,87.565,87.575,87.49,87.54,3306400021.0
2009-07-07 16:20:00,87.54,87.6,87.535,87.58,4548200028.0
2009-07-07 16:25:00,87.58,87.615,87.55,87.585,5180000052.0
2009-07-07 16:30:00,87.585,87.585,87.52,87.57,4524400039.0
2009-07-07 16:35:00,87.57,87.58,87.48,87.525,4689200048.0
2009-07-07 16:40:00,87.525,87.68,87.525,87.665,5454400070.0
2009-07-07 16:45:00,87.665,87.705,87.65,87.68,4863800041.0
2009-07-07 16:50:00,87.68,87.745,87.665,87.725,5225000030.0
2009-07-07 16:55:00,87.725,87.745,87.68,87.705,4695600046.0
2009-07-07 17:00:00,87.705,87.72,87.655,87.7,3964400060.0
2009-07-07 17:05:00,87.7,87.77,87.69,87.74,4169600058.0
2009-07-07 17:10:00,87.74,87.765,87.695,87.71,3541600041.0
2009-07-07 17:15:00,87.71,87.73,87.685,87.695,2788000036.0
2009-07-07 17:20:00,87.695,87.71,87.64,87.64,5277200062.0
2009-07-07 17:25:00,87.64,87.645,87.54,87.56,3639200034.0
2009-07-07 17:30:00,87.555,87.595,87.515,87.585,4121600053.0
2009-07-07 17:35:00,87.585,87.625,87.555,87.57,3896000037.0
2009-07-07 17:40:00,87.565,87.565,87.445,87.455,4576000029.0
2009-07-07 17:45:00,87.45,87.55,87.445,87.48,4087600072.0
2009-07-07 17:50:00,87.48,87.53,87.45,87.53,3239000015.0
2009-07-07 17:55:00,87.53,87.595,87.51,87.59,1795200005.0
2009-07-07 18:00:00,87.59,87.595,87.51,87.535,2147600017.0
2009-07-07 18:05:00,87.535,87.545,87.425,87.43,2408800017.0
2009-07-07 18:10:00,87.42,87.475,87.415,87.43,1878600006.0
2009-07-07 18:15:00,87.43,87.465,87.405,87.465,2496800014.0
2009-07-07 18:20:00,87.455,87.48,87.395,87.405,1455600009.0
2009-07-07 18:25:00,87.405,87.405,87.31,87.335,2463400014.0
2009-07-07 18:30:00,87.345,87.345,87.23,87.26,2612800024.0
2009-07-07 18:35:00,87.26,87.285,87.19,87.225,3956000029.0
2009-07-07 18:40:00,87.225,87.235,87.145,87.19,4611000060.0
2009-07-07 18:45:00,87.19,87.27,87.185,87.27,4125600030.0
2009-07-07 18:50:00,87.27,87.31,87.265,87.295,2455400029.0
2009-07-07 18:55:00,87.295,87.295,87.24,87.275,2330200024.0
2009-07-07 19:00:00,87.27,87.31,87.24,87.275,2065800027.0
2009-07-07 19:05:00,87.275,87.33,87.255,87.325,1685800018.0
2009-07-07 19:10:00,87.325,87.415,87.325,87.385,2180400018.0
2009-07-07 19:15:00,87.38,87.425,87.36,87.415,3096000035.0
2009-07-07 19:20:00,87.42,87.435,87.355,87.36,1951600041.0
2009-07-07 19:25:00,87.355,87.385,87.34,87.34,1452000022.0
2009-07-07 19:30:00,87.34,87.405,87.335,87.38,2097600013.0
2009-07-07 19:35:00,87.38,87.4,87.35,87.38,2552400031.0
2009-07-07 19:40:00,87.38,87.415,87.365,87.41,1609600015.0
2009-07-07 19:45:00,87.405,87.45,87.365,87.365,1848800010.0
2009-07-07 19:50:00,87.37,87.39,87.34,87.34,1443600008.0
2009-07-07 19:55:00,87.34,87.39,87.325,87.375,1898400007.0
2009-07-07 20:00:00,87.37,87.41,87.365,87.405,1512800008.0
2009-07-07 20:05:00,87.4,87.4,87.31,87.325,891600007.0
2009-07-07 20:10:00,87.32,87.325,87.275,87.31,1360400017.0
2009-07-07 20:15:00,87.31,87.34,87.275,87.335,2608000019.0
2009-07-07 20:20:00,87.34,87.345,87.31,87.34,2176200023.0
2009-07-07 20:25:00,87.34,87.34,87.305,87.32,1832800009.0
2009-07-07 20:30:00,87.315,87.32,87.27,87.275,2858000035.0
2009-07-07 20:35:00,87.275,87.31,87.26,87.27,2725400048.0
2009-07-07 20:40:00,87.275,87.305,87.25,87.26,1733200012.0
2009-07-07 20:45:00,87.255,87.26,87.18,87.2,1900600022.0
2009-07-07 20:50:00,87.21,87.225,87.085,87.105,3142800033.0
2009-07-07 20:55:00,87.1,87.12,87.05,87.06,2235200010.0
2009-07-07 21:00:00,87.06,87.105,87.045,87.06,3593200034.0
2009-07-07 21:05:00,87.06,87.065,86.985,87.025,4128800052.0
2009-07-07 21:10:00,87.03,87.065,87.005,87.06,2763200017.0
2009-07-07 21:15:00,87.065,87.105,87.065,87.095,3220400034.0
2009-07-07 21:20:00,87.095,87.095,87.025,87.025,2088400028.0
2009-07-07 21:25:00,87.025,87.115,87.025,87.11,2630800026.0
2009-07-07 21:30:00,87.105,87.14,87.095,87.1,2503600022.0
2009-07-07 21:35:00,87.1,87.125,87.06,87.115,2374800022.0
2009-07-07 21:40:00,87.11,87.12,87.055,87.06,2347600024.0
2009-07-07 21:45:00,87.06,87.06,86.995,87.045,2554000025.0
2009-07-07 21:50:00,87.035,87.04,86.985,87.0,1520800011.0
2009-07-07 21:55:00,86.995,87.045,86.98,86.99,1234800012.0
2009-07-07 22:00:00,86.99,86.995,86.92,86.93,2775600037.0
2009-07-07 22:05:00,86.93,86.96,86.93,86.945,730000007.0
2009-07-07 22:10:00,86.945,87.015,86.94,87.01,552800000.0
2009-07-07 22:15:00,87.005,87.045,87.0,87.045,542000008.0
2009-07-07 22:20:00,87.035,87.08,87.035,87.075,1944800026.0
2009-07-07 22:25:00,87.075,87.08,87.055,87.08,341000000.0
2009-07-07 22:30:00,87.075,87.075,87.029,87.05,378800000.0
2009-07-07 22:35:00,87.05,87.07,87.035,87.07,556000007.0
2009-07-07 22:40:00,87.075,87.1,87.07,87.1,847600013.0
2009-07-07 22:45:00,87.095,87.12,87.075,87.09,1712400009.0
2009-07-07 22:50:00,87.09,87.11,87.06,87.09,1188000000.0
2009-07-07 22:55:00,87.085,87.145,87.08,87.145,1738400015.0
2009-07-07 23:00:00,87.14,87.14,87.04,87.08,618400001.0
2009-07-07 23:05:00,87.08,87.1,87.075,87.08,415999999.0
2009-07-07 23:10:00,87.085,87.1,87.075,87.085,270399999.0
2009-07-07 23:15:00,87.09,87.115,87.09,87.11,251000002.0
2009-07-07 23:20:00,87.11,87.115,87.11,87.11,198800001.0
2009-07-07 23:25:00,87.11,87.145,87.11,87.125,161600000.0
2009-07-07 23:30:00,87.12,87.125,87.06,87.065,610200006.0
2009-07-07 23:35:00,87.065,87.085,87.06,87.08,357200001.0
2009-07-07 23:40:00,87.075,87.08,87.065,87.065,222800003.0
2009-07-07 23:45:00,87.065,87.075,86.975,87.015,751000002.0
2009-07-07 23:50:00,87.015,87.03,86.995,87.005,1088800002.0
2009-07-07 23:55:00,87.01,87.025,86.955,87.015,1574200001.0
2009-07-08 00:00:00,87.015,87.085,86.98,87.025,1692400000.0
2009-07-08 00:05:00,87.035,87.07,87.02,87.065,984400007.0
2009-07-08 00:10:00,87.065,87.065,86.995,87.01,1149600010.0
2009-07-08 00:15:00,87.015,87.045,87.01,87.03,724400002.0
2009-07-08 00:20:00,87.02,87.045,87.02,87.035,552800002.0
2009-07-08 00:25:00,87.035,87.075,87.035,87.06,805000009.0
2009-07-08 00:30:00,87.06,87.065,87.045,87.06,869600007.0
2009-07-08 00:35:00,87.06,87.075,87.035,87.075,827600003.0
2009-07-08 00:40:00,87.075,87.085,87.055,87.07,1634000027.0
2009-07-08 00:45:00,87.07,87.07,87.025,87.03,1247000008.0
2009-07-08 00:50:00,87.025,87.03,86.94,86.94,2889600032.0
2009-07-08 00:55:00,86.935,86.995,86.92,86.995,1863400019.0
2009-07-08 01:00:00,86.995,87.0,86.915,86.93,1695800026.0
2009-07-08 01:05:00,86.93,86.96,86.93,86.935,1254800013.0
2009-07-08 01:10:00,86.935,86.945,86.9,86.91,1985400030.0
2009-07-08 01:15:00,86.905,86.92,86.88,86.89,1309200016.0
2009-07-08 01:20:00,86.895,86.895,86.865,86.87,1144800013.0
2009-07-08 01:25:00,86.865,86.895,86.86,86.89,1300000019.0
2009-07-08 01:30:00,86.885,86.89,86.86,86.885,2156000024.0
2009-07-08 01:35:00,86.885,86.885,86.785,86.82,3058400046.0
2009-07-08 01:40:00,86.825,86.845,86.775,86.8,2686600033.0
2009-07-08 01:45:00,86.795,86.805,86.685,86.69,3046600034.0
2009-07-08 01:50:00,86.695,86.755,86.695,86.725,2498400038.0
2009-07-08 01:55:00,86.725,86.765,86.68,86.735,1304400000.0
2009-07-08 02:00:00,86.73,86.875,86.72,86.855,2100600000.0
2009-07-08 02:05:00,86.85,86.915,86.83,86.89,1545800000.0
2009-07-08 02:10:00,86.89,86.915,86.835,86.855,1157600000.0
2009-07-08 02:15:00,86.85,86.905,86.85,86.89,1049400000.0
2009-07-08 02:20:00,86.885,86.895,86.785,86.83,1431600000.0
2009-07-08 02:25:00,86.83,86.845,86.755,86.765,1330400000.0
2009-07-08 02:30:00,86.765,86.77,86.61,86.64,2194600000.0
2009-07-08 02:35:00,86.645,86.725,86.645,86.72,1860000000.0
2009-07-08 02:40:00,86.715,86.73,86.635,86.645,1074200000.0
2009-07-08 02:45:00,86.645,86.655,86.59,86.6,1586000000.0
2009-07-08 02:50:00,86.6,86.625,86.575,86.615,1516000000.0
2009-07-08 02:55:00,86.615,86.78,86.59,86.755,2029000000.0
2009-07-08 03:00:00,86.75,86.76,86.7,86.74,1159800000.0
2009-07-08 03:05:00,86.745,86.81,86.745,86.795,1342400000.0
2009-07-08 03:10:00,86.79,86.82,86.725,86.75,1620800000.0
2009-07-08 03:15:00,86.75,86.8,86.72,86.77,1380800000.0
2009-07-08 03:20:00,86.77,86.805,86.725,86.765,926200000.0
2009-07-08 03:25:00,86.77,86.8,86.735,86.745,814200000.0
2009-07-08 03:30:00,86.74,86.75,86.705,86.725,997600000.0
2009-07-08 03:35:00,86.72,86.76,86.71,86.74,1124200000.0
2009-07-08 03:40:00,86.74,86.745,86.7,86.72,815800000.0
2009-07-08 03:45:00,86.72,86.79,86.72,86.785,1347800003.0
2009-07-08 03:50:00,86.785,86.79,86.735,86.755,1548000019.0
2009-07-08 03:55:00,86.755,86.755,86.7,86.7,1501800021.0
2009-07-08 04:00:00,86.705,86.75,86.695,86.73,1647200018.0
2009-07-08 04:05:00,86.73,86.755,86.69,86.69,2203600031.0
2009-07-08 04:10:00,86.7,86.705,86.655,86.69,2918000034.0
2009-07-08 04:15:00,86.695,86.76,86.695,86.745,1869600020.0
2009-07-08 04:20:00,86.735,86.735,86.7,86.715,1185600008.0
2009-07-08 04:25:00,86.705,86.73,86.67,86.685,990800006.0
2009-07-08 04:30:00,86.695,86.695,86.665,86.685,1010600009.0
2009-07-08 04:35:00,86.68,86.745,86.675,86.73,950200010.0
2009-07-08 04:40:00,86.725,86.745,86.715,86.735,1143200013.0
2009-07-08 04:45:00,86.745,86.785,86.74,86.765,1968200036.0
2009-07-08 04:50:00,86.76,86.775,86.755,86.765,859600009.0
2009-07-08 04:55:00,86.765,86.84,86.76,86.835,1198400013.0
2009-07-08 05:00:00,86.83,86.845,86.795,86.825,1609200010.0
2009-07-08 05:05:00,86.825,86.83,86.81,86.83,785400008.0
2009-07-08 05:10:00,86.825,86.845,86.81,86.825,895400002.0
2009-07-08 05:15:00,86.815,86.815,86.755,86.775,2132000031.0
2009-07-08 05:20:00,86.775,86.775,86.74,86.74,1384600015.0
2009-07-08 05:25:00,86.745,86.785,86.735,86.76,1345800015.0
2009-07-08 05:30:00,86.76,86.795,86.755,86.76,1068000012.0
2009-07-08 05:35:00,86.755,86.79,86.715,86.725,2059200011.0
2009-07-08 05:40:00,86.72,86.725,86.67,86.675,2176800021.0
2009-07-08 05:45:00,86.675,86.68,86.495,86.535,3591600026.0
2009-07-08 05:50:00,86.535,86.62,86.535,86.595,2943000025.0
2009-07-08 05:55:00,86.595,86.61,86.475,86.505,1994200028.0
2009-07-08 06:00:00,86.5,86.53,86.445,86.475,1632000011.0
2009-07-08 06:05:00,86.475,86.57,86.455,86.545,2191800020.0
2009-07-08 06:10:00,86.535,86.535,86.435,86.445,2531600026.0
2009-07-08 06:15:00,86.445,86.545,86.445,86.535,2498000029.0
2009-07-08 06:20:00,86.535,86.56,86.51,86.55,1385200010.0
2009-07-08 06:25:00,86.55,86.585,86.525,86.575,750000002.0
2009-07-08 06:30:00,86.57,86.575,86.495,86.525,782400001.0
2009-07-08 06:35:00,86.525,86.545,86.465,86.465,1854400019.0
2009-07-08 06:40:00,86.46,86.475,86.4,86.425,3477200024.0
2009-07-08 06:45:00,86.425,86.525,86.425,86.51,4798200026.0
2009-07-08 06:50:00,86.505,86.63,86.5,86.575,4519400033.0
2009-07-08 06:55:00,86.57,86.67,86.545,86.605,4317800050.0
2009-07-08 07:00:00,86.6,86.63,86.58,86.59,3414800015.0
2009-07-08 07:05:00,86.59,86.61,86.54,86.59,3272400021.0
2009-07-08 07:10:00,86.58,86.595,86.565,86.58,2322000040.0
2009-07-08 07:15:00,86.58,86.6,86.535,86.54,3016200015.0
2009-07-08 07:20:00,86.545,86.565,86.5,86.525,2561200039.0
2009-07-08 07:25:00,86.525,86.56,86.5,86.525,3717400001.0
2009-07-08 07:30:00,86.525,86.555,86.485,86.495,2943799998.0
2009-07-08 07:35:00,86.485,86.5,86.445,86.45,2510200024.0
2009-07-08 07:40:00,86.445,86.52,86.445,86.495,2241800030.0
2009-07-08 07:45:00,86.495,86.495,86.39,86.445,3784400037.0
2009-07-08 07:50:00,86.445,86.485,86.415,86.465,4007200063.0
2009-07-08 07:55:00,86.465,86.525,86.435,86.495,4201000043.0
2009-07-08 08:00:00,86.495,86.495,86.405,86.405,5174200044.0
2009-07-08 08:05:00,86.405,86.415,86.21,86.235,5481500027.0
2009-07-08 08:10:00,86.245,86.315,86.145,86.29,5665200042.0
2009-07-08 08:15:00,86.285,86.29,86.185,86.215,4058400029.0
2009-07-08 08:20:00,86.215,86.225,86.025,86.085,5537200048.0
2009-07-08 08:25:00,86.09,86.21,86.09,86.175,5039800027.0
2009-07-08 08:30:00,86.18,86.195,86.12,86.175,5196600040.0
2009-07-08 08:35:00,86.175,86.34,86.16,86.32,4855200047.0
2009-07-08 08:40:00,86.31,86.39,86.285,86.33,5455200038.0
2009-07-08 08:45:00,86.32,86.385,86.29,86.335,3453200033.0
2009-07-08 08:50:00,86.335,86.365,86.28,86.35,3566800038.0
2009-07-08 08:55:00,86.34,86.395,86.31,86.32,3337800022.0
2009-07-08 09:00:00,86.325,86.585,86.32,86.565,3670200022.0
2009-07-08 09:05:00,86.565,86.565,86.41,86.44,5819200058.0
2009-07-08 09:10:00,86.44,86.505,86.415,86.505,3123200029.0
2009-07-08 09:15:00,86.51,86.55,86.45,86.545,2366200020.0
2009-07-08 09:20:00,86.535,86.575,86.525,86.57,2148800017.0
2009-07-08 09:25:00,86.57,86.64,86.56,86.58,2112000019.0
2009-07-08 09:30:00,86.58,86.6,86.43,86.51,3922200032.0
2009-07-08 09:35:00,86.505,86.555,86.4,86.4,4842800007.0
2009-07-08 09:40:00,86.4,86.465,86.395,86.455,4075200038.0
2009-07-08 09:45:00,86.465,86.505,86.415,86.44,3115000017.0
2009-07-08 09:50:00,86.435,86.44,86.325,86.34,4960000020.0
2009-07-08 09:55:00,86.34,86.435,86.3,86.395,6052600033.0
2009-07-08 10:00:00,86.4,86.405,86.325,86.345,5597000048.0
2009-07-08 10:05:00,86.345,86.47,86.345,86.465,4782400036.0
2009-07-08 10:10:00,86.46,86.505,86.425,86.425,5816400019.0
2009-07-08 10:15:00,86.43,86.475,86.4,86.415,2355600020.0
2009-07-08 10:20:00,86.415,86.445,86.37,86.375,4532599994.0
2009-07-08 10:25:00,86.38,86.425,86.37,86.425,4283600033.0
2009-07-08 10:30:00,86.42,86.58,86.405,86.535,4832400038.0
2009-07-08 10:35:00,86.535,86.59,86.53,86.57,4155400012.0
2009-07-08 10:40:00,86.575,86.58,86.4,86.41,4207600015.0
2009-07-08 10:45:00,86.41,86.425,86.345,86.36,2287799998.0
2009-07-08 10:50:00,86.355,86.4,86.345,86.375,3284800031.0
2009-07-08 10:55:00,86.37,86.41,86.32,86.365,4193200040.0
2009-07-08 11:00:00,86.365,86.485,86.35,86.375,3178800013.0
2009-07-08 11:05:00,86.375,86.41,86.345,86.395,3994400039.0
2009-07-08 11:10:00,86.395,86.44,86.385,86.435,2903600011.0
2009-07-08 11:15:00,86.43,86.46,86.37,86.435,3492200019.0
2009-07-08 11:20:00,86.44,86.45,86.375,86.415,4130200027.0
2009-07-08 11:25:00,86.415,86.5,86.39,86.5,4182400031.0
2009-07-08 11:30:00,86.495,86.51,86.385,86.4,4133800036.0
2009-07-08 11:35:00,86.395,86.445,86.39,86.425,3028400028.0
2009-07-08 11:40:00,86.425,86.47,86.425,86.435,1819400012.0
2009-07-08 11:45:00,86.44,86.505,86.43,86.47,3445200023.0
2009-07-08 11:50:00,86.47,86.485,86.44,86.475,2288199994.0
2009-07-08 11:55:00,86.475,86.53,86.465,86.52,3014000010.0
2009-07-08 12:00:00,86.535,86.645,86.53,86.58,4678600012.0
2009-07-08 12:05:00,86.58,86.65,86.58,86.6,2667600014.0
2009-07-08 12:10:00,86.595,86.61,86.575,86.6,2551800005.0
2009-07-08 12:15:00,86.6,86.6,86.465,86.5,3639600025.0
2009-07-08 12:20:00,86.51,86.51,86.405,86.43,3472400009.0
2009-07-08 12:25:00,86.43,86.47,86.42,86.47,2933400023.0
2009-07-08 12:30:00,86.47,86.49,86.46,86.48,1499200010.0
2009-07-08 12:35:00,86.48,86.49,86.435,86.445,2940400018.0
2009-07-08 12:40:00,86.45,86.465,86.41,86.445,3574000014.0
2009-07-08 12:45:00,86.46,86.49,86.425,86.46,4963200064.0
2009-07-08 12:50:00,86.46,86.485,86.445,86.46,3988800041.0
2009-07-08 12:55:00,86.46,86.505,86.44,86.49,3744000035.0
2009-07-08 13:00:00,86.495,86.5,86.465,86.485,3181600028.0
2009-07-08 13:05:00,86.495,86.63,86.495,86.605,4792000065.0
2009-07-08 13:10:00,86.605,86.615,86.56,86.57,4040000012.0
2009-07-08 13:15:00,86.565,86.595,86.54,86.585,3303200021.0
2009-07-08 13:20:00,86.585,86.75,86.58,86.745,1808800015.0
2009-07-08 13:25:00,86.745,86.745,86.675,86.705,3744000008.0
2009-07-08 13:30:00,86.705,86.715,86.625,86.645,4922600038.0
2009-07-08 13:35:00,86.64,86.645,86.575,86.58,5673600025.0
2009-07-08 13:40:00,86.58,86.6,86.55,86.56,4735400024.0
2009-07-08 13:45:00,86.56,86.59,86.545,86.55,4155600000.0
2009-07-08 13:50:00,86.55,86.6,86.535,86.59,3197800034.0
2009-07-08 13:55:00,86.59,86.59,86.535,86.555,2764200020.0
2009-07-08 14:00:00,86.55,86.555,86.48,86.49,3965000040.0
2009-07-08 14:05:00,86.49,86.545,86.475,86.485,3074800022.0
2009-07-08 14:10:00,86.49,86.49,86.38,86.39,3638800040.0
2009-07-08 14:15:00,86.4,86.455,86.395,86.415,3060200031.0
2009-07-08 14:20:00,86.425,86.46,86.36,86.38,3669600041.0
2009-07-08 14:25:00,86.38,86.38,86.325,86.33,3977400031.0
2009-07-08 14:30:00,86.34,86.34,86.215,86.245,4410200021.0
2009-07-08 14:35:00,86.245,86.305,86.225,86.25,3196600023.0
2009-07-08 14:40:00,86.255,86.255,86.19,86.22,3812400047.0
2009-07-08 14:45:00,86.22,86.25,86.205,86.25,4289600038.0
2009-07-08 14:50:00,86.255,86.305,86.195,86.3,4604400049.0
2009-07-08 14:55:00,86.3,86.31,86.24,86.3,4814400019.0
2009-07-08 15:00:00,86.295,86.505,86.295,86.46,4004400016.0
2009-07-08 15:05:00,86.46,86.56,86.445,86.465,4554200018.0
2009-07-08 15:10:00,86.46,86.495,86.41,86.44,3660200017.0
2009-07-08 15:15:00,86.43,86.43,86.285,86.39,3917600011.0
2009-07-08 15:20:00,86.39,86.455,86.36,86.425,3886600009.0
2009-07-08 15:25:00,86.425,86.485,86.415,86.47,2911999998.0
2009-07-08 15:30:00,86.465,86.52,86.43,86.485,3941400011.0
2009-07-08 15:35:00,86.48,86.555,86.445,86.455,4185799986.0
2009-07-08 15:40:00,86.45,86.52,86.42,86.505,4725600054.0
2009-07-08 15:45:00,86.505,86.605,86.495,86.575,3241600023.0
2009-07-08 15:50:00,86.575,86.615,86.51,86.54,4441000032.0
2009-07-08 15:55:00,86.53,86.53,86.465,86.495,4794000023.0
2009-07-08 16:00:00,86.505,86.59,86.475,86.555,5916400031.0
2009-07-08 16:05:00,86.555,86.665,86.555,86.58,3884400031.0
2009-07-08 16:10:00,86.58,86.615,86.545,86.565,2946800004.0
2009-07-08 16:15:00,86.56,86.605,86.545,86.58,3263799999.0
2009-07-08 16:20:00,86.59,86.645,86.58,86.605,4406800033.0
2009-07-08 16:25:00,86.605,86.61,86.555,86.57,4164400018.0
2009-07-08 16:30:00,86.57,86.57,86.46,86.47,5211400010.0
2009-07-08 16:35:00,86.47,86.47,86.34,86.36,3254200003.0
2009-07-08 16:40:00,86.36,86.43,86.335,86.425,6318399999.0
2009-07-08 16:45:00,86.44,86.5,86.43,86.475,7012400034.0
2009-07-08 16:50:00,86.48,86.505,86.4,86.415,5407400043.0
2009-07-08 16:55:00,86.415,86.42,86.26,86.3,6180100001.0
2009-07-08 17:00:00,86.295,86.305,86.18,86.23,6939600041.0
2009-07-08 17:05:00,86.235,86.24,85.925,85.99,5257200020.0
2009-07-08 17:10:00,85.995,86.035,85.86,85.865,4862200008.0
2009-07-08 17:15:00,85.86,85.88,85.725,85.775,4002200014.0
2009-07-08 17:20:00,85.765,85.785,84.975,85.405,4692099995.0
2009-07-08 17:25:00,85.4,85.405,85.17,85.17,5969400057.0
2009-07-08 17:30:00,85.175,85.3,85.11,85.295,5994600048.0
2009-07-08 17:35:00,85.3,85.37,85.275,85.28,5196800038.0
2009-07-08 17:40:00,85.275,85.405,85.215,85.355,5728800026.0
2009-07-08 17:45:00,85.355,85.49,85.325,85.395,4447400029.0
2009-07-08 17:50:00,85.405,85.405,85.125,85.145,4136600032.0
2009-07-08 17:55:00,85.145,85.155,85.03,85.035,4716800015.0
2009-07-08 18:00:00,85.045,85.045,84.335,84.605,4834600027.0
2009-07-08 18:05:00,84.605,84.7,84.515,84.68,5925400046.0
2009-07-08 18:10:00,84.68,84.76,84.585,84.685,5714400044.0
2009-07-08 18:15:00,84.685,84.77,84.545,84.545,4797000031.0
2009-07-08 18:20:00,84.535,84.575,84.355,84.44,4665200018.0
2009-07-08 18:25:00,84.44,84.5,83.935,83.985,5488800033.0
2009-07-08 18:30:00,83.985,84.36,83.975,84.345,5976600025.0
2009-07-08 18:35:00,84.345,84.365,84.24,84.24,6036000042.0
2009-07-08 18:40:00,84.245,84.415,84.245,84.41,4540800039.0
2009-07-08 18:45:00,84.415,84.55,84.385,84.41,5513200037.0
2009-07-08 18:50:00,84.4,84.505,84.385,84.47,3951000028.0
2009-07-08 18:55:00,84.465,84.55,84.445,84.46,3380400019.0
2009-07-08 19:00:00,84.46,84.67,84.36,84.65,5021200016.0
2009-07-08 19:05:00,84.65,84.79,84.625,84.695,5334199999.0
2009-07-08 19:10:00,84.69,84.805,84.62,84.805,3161600003.0
2009-07-08 19:15:00,84.795,84.97,84.745,84.89,5169000017.0
2009-07-08 19:20:00,84.89,84.925,84.77,84.87,5075600022.0
2009-07-08 19:25:00,84.87,85.04,84.865,85.035,5259600032.0
2009-07-08 19:30:00,85.035,85.11,84.945,85.08,5144600032.0
2009-07-08 19:35:00,85.075,85.1,84.995,85.025,3418400034.0
2009-07-08 19:40:00,85.03,85.075,84.975,85.075,3647600032.0
2009-07-08 19:45:00,85.085,85.085,84.945,84.975,2282000018.0
2009-07-08 19:50:00,84.97,84.97,84.77,84.83,2799200028.0
2009-07-08 19:55:00,84.825,84.915,84.805,84.88,4341000038.0
2009-07-08 20:00:00,84.88,84.935,84.845,84.895,3809200031.0
2009-07-08 20:05:00,84.895,84.895,84.67,84.675,5061200045.0
2009-07-08 20:10:00,84.67,84.705,84.57,84.605,4505200028.0
2009-07-08 20:15:00,84.605,84.655,84.59,84.6,3810400011.0
2009-07-08 20:20:00,84.595,84.68,84.595,84.63,4169000030.0
2009-07-08 20:25:00,84.63,84.66,84.58,84.635,2540800029.0
2009-07-08 20:30:00,84.63,84.635,84.51,84.51,2009200012.0
2009-07-08 20:35:00,84.51,84.625,84.51,84.6,2336800004.0
2009-07-08 20:40:00,84.6,84.64,84.555,84.57,2274399997.0
2009-07-08 20:45:00,84.57,84.575,84.495,84.51,2759600005.0
2009-07-08 20:50:00,84.51,84.655,84.51,84.62,3853199974.0
2009-07-08 20:55:00,84.62,84.685,84.565,84.625,4217999979.0
2009-07-08 21:00:00,84.625,84.755,84.625,84.75,3651400012.0
2009-07-08 21:05:00,84.75,84.905,84.75,84.88,4674600023.0
2009-07-08 21:10:00,84.885,84.925,84.865,84.92,3262600005.0
2009-07-08 21:15:00,84.92,84.97,84.88,84.915,3498000004.0
2009-07-08 21:20:00,84.91,84.965,84.875,84.875,3583800026.0
2009-07-08 21:25:00,84.88,84.89,84.72,84.73,2786600008.0
2009-07-08 21:30:00,84.745,84.83,84.745,84.8,2688699983.0
2009-07-08 21:35:00,84.8,84.92,84.8,84.91,3215200039.0
2009-07-08 21:40:00,84.905,85.035,84.895,85.035,3924000022.0
2009-07-08 21:45:00,85.03,85.155,84.995,84.995,2771400023.0
2009-07-08 21:50:00,84.99,84.995,84.905,84.935,2239800017.0
2009-07-08 21:55:00,84.935,85.005,84.925,84.945,1245200021.0
2009-07-08 22:00:00,84.955,84.99,84.94,84.965,3133200020.0
2009-07-08 22:05:00,84.965,84.97,84.925,84.96,1013600010.0
2009-07-08 22:10:00,84.96,84.975,84.945,84.955,736000004.0
2009-07-08 22:15:00,84.95,85.015,84.95,85.0,1705200006.0
2009-07-08 22:20:00,85.0,85.05,84.995,85.045,640400002.0
2009-07-08 22:25:00,85.045,85.06,85.03,85.03,909600004.0
2009-07-08 22:30:00,85.04,85.065,85.03,85.06,937200004.0
2009-07-08 22:35:00,85.05,85.115,85.025,85.11,1229600020.0
2009-07-08 22:40:00,85.11,85.225,85.105,85.205,2198000001.0
2009-07-08 22:45:00,85.205,85.22,85.16,85.21,1368200003.0
2009-07-08 22:50:00,85.215,85.24,85.205,85.205,1685600005.0
2009-07-08 22:55:00,85.2,85.215,85.16,85.18,1201600008.0
2009-07-08 23:00:00,85.205,85.225,85.07,85.115,2265600001.0
2009-07-08 23:05:00,85.115,85.135,85.075,85.11,1239400007.0
2009-07-08 23:10:00,85.13,85.18,85.13,85.15,714000003.0
2009-07-08 23:15:00,85.15,85.205,85.14,85.205,873600000.0
2009-07-08 23:20:00,85.21,85.22,85.12,85.17,762999997.0
2009-07-08 23:25:00,85.165,85.17,85.105,85.115,965600004.0
2009-07-08 23:30:00,85.115,85.125,85.065,85.09,851200001.0
2009-07-08 23:35:00,85.085,85.085,84.99,84.995,1101199998.0
2009-07-08 23:40:00,84.985,85.02,84.97,85.02,559600002.0
2009-07-08 23:45:00,85.02,85.03,84.985,84.995,496200000.0
2009-07-08 23:50:00,84.995,84.995,84.895,84.935,764800000.0
2009-07-08 23:55:00,84.93,84.985,84.915,84.98,938000000.0
2009-07-09 00:00:00,84.985,84.99,84.95,84.985,1195400009.0
2009-07-09 00:05:00,84.995,85.09,84.995,85.09,853000005.0
2009-07-09 00:10:00,85.09,85.105,85.06,85.1,1075999998.0
2009-07-09 00:15:00,85.1,85.1,85.025,85.04,2226000024.0
2009-07-09 00:20:00,85.04,85.095,85.01,85.09,2618200026.0
2009-07-09 00:25:00,85.09,85.12,85.035,85.055,1004600009.0
2009-07-09 00:30:00,85.06,85.065,85.02,85.035,385600002.0
2009-07-09 00:35:00,85.035,85.075,85.035,85.07,726400003.0
2009-07-09 00:40:00,85.065,85.105,85.05,85.095,649600002.0
2009-07-09 00:45:00,85.095,85.1,85.065,85.085,460800005.0
2009-07-09 00:50:00,85.085,85.115,85.085,85.085,436800002.0
2009-07-09 00:55:00,85.08,85.105,84.985,85.09,2188600016.0
2009-07-09 01:00:00,85.09,85.11,85.01,85.025,2165600029.0
2009-07-09 01:05:00,85.02,85.035,84.98,84.98,1500400016.0
2009-07-09 01:10:00,84.985,85.01,84.915,84.96,1485600007.0
2009-07-09 01:15:00,84.96,84.975,84.915,84.96,1187200013.0
2009-07-09 01:20:00,84.98,84.985,84.93,84.94,1832800038.0
2009-07-09 01:25:00,84.94,84.96,84.79,84.795,1744800019.0
2009-07-09 01:30:00,84.795,84.85,84.75,84.77,2345800034.0
2009-07-09 01:35:00,84.77,84.785,84.665,84.775,3139200018.0
2009-07-09 01:40:00,84.775,84.84,84.73,84.815,3492200038.0
2009-07-09 01:45:00,84.815,84.83,84.725,84.725,2398800015.0
2009-07-09 01:50:00,84.73,84.905,84.73,84.895,2282200007.0
2009-07-09 01:55:00,84.895,85.015,84.895,84.95,951800000.0
2009-07-09 02:00:00,84.95,85.09,84.945,85.085,2010000000.0
2009-07-09 02:05:00,85.08,85.1,84.965,84.995,2487400000.0
2009-07-09 02:10:00,84.995,85.025,84.925,85.015,1882000001.0
2009-07-09 02:15:00,85.03,85.155,85.03,85.1,1935400000.0
2009-07-09 02:20:00,85.095,85.125,85.075,85.1,2358800002.0
2009-07-09 02:25:00,85.11,85.255,85.1,85.25,1862200000.0
2009-07-09 02:30:00,85.275,85.38,85.26,85.365,2039200000.0
2009-07-09 02:35:00,85.365,85.425,85.325,85.34,2977200002.0
2009-07-09 02:40:00,85.345,85.365,85.295,85.34,2108000000.0
2009-07-09 02:45:00,85.335,85.335,85.23,85.24,1752399999.0
2009-07-09 02:50:00,85.24,85.305,85.2,85.25,1855000000.0
2009-07-09 02:55:00,85.255,85.275,85.19,85.275,1619200001.0
2009-07-09 03:00:00,85.275,85.31,85.225,85.25,2099600002.0
2009-07-09 03:05:00,85.245,85.34,85.235,85.315,1910000001.0
2009-07-09 03:10:00,85.315,85.515,85.285,85.495,2758200000.0
2009-07-09 03:15:00,85.495,85.51,85.415,85.48,2773600000.0
2009-07-09 03:20:00,85.48,85.495,85.415,85.435,2154400000.0
2009-07-09 03:25:00,85.43,85.63,85.425,85.625,2705400000.0
2009-07-09 03:30:00,85.625,85.655,85.545,85.595,2726200000.0
2009-07-09 03:35:00,85.595,85.735,85.595,85.685,2144400000.0
2009-07-09 03:40:00,85.685,85.73,85.63,85.72,1822800000.0
2009-07-09 03:45:00,85.72,85.745,85.665,85.665,1263200001.0
2009-07-09 03:50:00,85.665,85.735,85.65,85.7,2994400039.0
2009-07-09 03:55:00,85.7,85.75,85.685,85.695,2587200025.0
2009-07-09 04:00:00,85.69,85.695,85.6,85.63,3546400036.0
2009-07-09 04:05:00,85.63,85.675,85.61,85.675,2212400046.0
2009-07-09 04:10:00,85.675,85.72,85.66,85.69,2050400011.0
2009-07-09 04:15:00,85.69,85.755,85.67,85.725,1786000013.0
2009-07-09 04:20:00,85.725,85.74,85.7,85.74,902000011.0
2009-07-09 04:25:00,85.75,85.89,85.725,85.815,4654600067.0
2009-07-09 04:30:00,85.815,85.88,85.725,85.73,2423600024.0
2009-07-09 04:35:00,85.72,85.76,85.715,85.735,1672000023.0
2009-07-09 04:40:00,85.735,85.745,85.715,85.73,992600005.0
2009-07-09 04:45:00,85.735,85.735,85.62,85.63,1850800010.0
2009-07-09 04:50:00,85.625,85.645,85.575,85.575,1429600023.0
2009-07-09 04:55:00,85.58,85.61,85.55,85.61,1914800009.0
2009-07-09 05:00:00,85.615,85.655,85.585,85.65,644200002.0
2009-07-09 05:05:00,85.655,85.705,85.65,85.66,1195800008.0
2009-07-09 05:10:00,85.66,85.705,85.66,85.67,1224000009.0
2009-07-09 05:15:00,85.67,85.675,85.63,85.66,1434000009.0
2009-07-09 05:20:00,85.665,85.76,85.665,85.695,1747200011.0
2009-07-09 05:25:00,85.695,85.695,85.62,85.63,1166000006.0
2009-07-09 05:30:00,85.63,85.64,85.545,85.545,1587600011.0
2009-07-09 05:35:00,85.565,85.59,85.505,85.585,1777800012.0
2009-07-09 05:40:00,85.585,85.59,85.525,85.58,1162800015.0
2009-07-09 05:45:00,85.58,85.58,85.54,85.575,646000001.0
2009-07-09 05:50:00,85.555,85.565,85.525,85.53,1080000004.0
2009-07-09 05:55:00,85.52,85.54,85.475,85.48,1180000007.0
2009-07-09 06:00:00,85.48,85.5,85.455,85.49,2202600035.0
2009-07-09 06:05:00,85.49,85.505,85.455,85.5,1318800008.0
2009-07-09 06:10:00,85.5,85.505,85.48,85.49,1500800006.0
2009-07-09 06:15:00,85.49,85.495,85.415,85.45,3796600040.0
2009-07-09 06:20:00,85.455,85.48,85.44,85.47,2215200021.0
2009-07-09 06:25:00,85.47,85.525,85.47,85.515,1888400017.0
2009-07-09 06:30:00,85.515,85.515,85.435,85.475,1649200017.0
2009-07-09 06:35:00,85.475,85.55,85.47,85.535,1675600022.0
2009-07-09 06:40:00,85.54,85.595,85.525,85.545,1648000009.0
2009-07-09 06:45:00,85.54,85.59,85.51,85.58,1946000041.0
2009-07-09 06:50:00,85.575,85.665,85.575,85.64,2336400025.0
2009-07-09 06:55:00,85.635,85.655,85.595,85.625,1322200006.0
2009-07-09 07:00:00,85.625,85.655,85.585,85.595,1718000004.0
2009-07-09 07:05:00,85.6,85.625,85.56,85.62,1512000018.0
2009-07-09 07:10:00,85.63,85.675,85.615,85.675,3414200036.0
2009-07-09 07:15:00,85.68,85.685,85.59,85.665,3205200041.0
2009-07-09 07:20:00,85.665,85.665,85.56,85.6,1408400017.0
2009-07-09 07:25:00,85.595,85.63,85.59,85.595,2466200025.0
2009-07-09 07:30:00,85.595,85.63,85.55,85.58,2789400007.0
2009-07-09 07:35:00,85.575,85.575,85.48,85.48,1995800009.0
2009-07-09 07:40:00,85.47,85.475,85.42,85.445,2443600006.0
2009-07-09 07:45:00,85.445,85.6,85.435,85.555,1830200006.0
2009-07-09 07:50:00,85.555,85.635,85.495,85.565,3113400031.0
2009-07-09 07:55:00,85.58,85.605,85.52,85.53,3770600029.0
2009-07-09 08:00:00,85.54,85.575,85.51,85.53,3839000014.0
2009-07-09 08:05:00,85.525,85.6,85.48,85.575,3296000017.0
2009-07-09 08:10:00,85.57,85.665,85.56,85.63,2518000006.0
2009-07-09 08:15:00,85.63,85.685,85.615,85.675,4586400017.0
2009-07-09 08:20:00,85.675,85.735,85.66,85.73,4396800013.0
2009-07-09 08:25:00,85.73,85.81,85.725,85.76,5439800021.0
2009-07-09 08:30:00,85.755,85.77,85.71,85.745,4407200029.0
2009-07-09 08:35:00,85.74,85.755,85.675,85.69,3284800005.0
2009-07-09 08:40:00,85.685,85.74,85.665,85.74,2415200012.0
2009-07-09 08:45:00,85.74,85.82,85.725,85.815,1744400012.0
2009-07-09 08:50:00,85.815,85.82,85.715,85.73,4383600009.0
2009-07-09 08:55:00,85.725,85.85,85.725,85.82,5545200033.0
2009-07-09 09:00:00,85.82,85.82,85.675,85.705,4828800022.0
2009-07-09 09:05:00,85.685,85.755,85.665,85.73,4815600026.0
2009-07-09 09:10:00,85.74,85.77,85.66,85.705,5171200033.0
2009-07-09 09:15:00,85.705,85.73,85.645,85.725,3232000015.0
2009-07-09 09:20:00,85.725,85.76,85.69,85.75,4131600004.0
2009-07-09 09:25:00,85.745,85.785,85.715,85.77,4579000029.0
2009-07-09 09:30:00,85.775,85.79,85.745,85.77,3410800027.0
2009-07-09 09:35:00,85.77,85.8,85.74,85.785,6309200049.0
2009-07-09 09:40:00,85.785,85.84,85.77,85.78,5319600029.0
2009-07-09 09:45:00,85.78,85.995,85.78,85.975,5067200015.0
2009-07-09 09:50:00,85.975,86.06,85.96,86.03,6112800055.0
2009-07-09 09:55:00,86.03,86.1,86.02,86.075,5336400015.0
2009-07-09 10:00:00,86.07,86.07,85.95,85.99,5066800021.0
2009-07-09 10:05:00,85.99,86.035,85.955,86.035,4511400025.0
2009-07-09 10:10:00,86.035,86.23,86.025,86.23,7250800023.0
2009-07-09 10:15:00,86.23,86.285,86.17,86.205,5820399994.0
2009-07-09 10:20:00,86.205,86.28,86.205,86.255,5188200011.0
2009-07-09 10:25:00,86.255,86.285,86.14,86.15,4474400012.0
2009-07-09 10:30:00,86.15,86.215,86.135,86.205,3989000003.0
2009-07-09 10:35:00,86.205,86.21,86.045,86.055,5529000010.0
2009-07-09 10:40:00,86.055,86.065,85.99,86.0,6268199997.0
2009-07-09 10:45:00,86.0,86.055,85.98,86.055,5649400022.0
2009-07-09 10:50:00,86.05,86.115,86.025,86.035,5629200021.0
2009-07-09 10:55:00,86.04,86.05,85.97,85.99,5129200035.0
2009-07-09 11:00:00,85.99,86.045,85.97,86.0,2020800003.0
2009-07-09 11:05:00,86.0,86.01,85.965,85.99,1424000013.0
2009-07-09 11:10:00,85.995,86.035,85.975,86.005,3020000022.0
2009-07-09 11:15:00,86.005,86.065,86.005,86.045,4944000009.0
2009-07-09 11:20:00,86.035,86.045,85.975,86.03,3865200024.0
2009-07-09 11:25:00,86.03,86.04,85.955,85.955,5985200018.0
2009-07-09 11:30:00,85.96,85.975,85.905,85.965,3342400012.0
2009-07-09 11:35:00,85.97,86.02,85.955,86.015,3544000004.0
2009-07-09 11:40:00,86.015,86.125,85.99,86.095,3314999983.0
2009-07-09 11:45:00,86.095,86.11,86.055,86.095,2487000002.0
2009-07-09 11:50:00,86.095,86.105,86.04,86.07,3936799994.0
2009-07-09 11:55:00,86.07,86.085,86.045,86.05,3216799991.0
2009-07-09 12:00:00,86.04,86.105,86.03,86.09,3307999963.0
2009-07-09 12:05:00,86.09,86.09,86.015,86.03,3643599987.0
2009-07-09 12:10:00,86.025,86.045,85.965,85.975,4306199982.0
2009-07-09 12:15:00,85.975,85.975,85.93,85.975,4281599990.0
2009-07-09 12:20:00,85.97,86.01,85.955,85.99,6040200006.0
2009-07-09 12:25:00,85.99,86.01,85.87,85.875,3776599985.0
2009-07-09 12:30:00,85.88,85.885,85.625,85.69,7577199974.0
2009-07-09 12:35:00,85.695,85.78,85.67,85.73,6670000000.0
2009-07-09 12:40:00,85.73,85.775,85.695,85.77,5087199974.0
2009-07-09 12:45:00,85.775,85.805,85.745,85.795,5192999956.0
2009-07-09 12:50:00,85.795,85.83,85.79,85.805,5384999967.0
2009-07-09 12:55:00,85.8,85.805,85.7,85.7,4771199943.0
2009-07-09 13:00:00,85.715,85.945,85.705,85.845,6443199973.0
2009-07-09 13:05:00,85.85,85.88,85.76,85.765,7402800018.0
2009-07-09 13:10:00,85.755,85.825,85.72,85.8,4703199997.0
2009-07-09 13:15:00,85.8,85.8,85.715,85.77,4732600005.0
2009-07-09 13:20:00,85.765,85.8,85.745,85.78,3674600020.0
2009-07-09 13:25:00,85.78,85.795,85.725,85.745,2776199993.0
2009-07-09 13:30:00,85.75,85.78,85.725,85.745,3601800021.0
2009-07-09 13:35:00,85.755,85.775,85.72,85.72,4762000018.0
2009-07-09 13:40:00,85.715,85.785,85.68,85.775,4023400013.0
2009-07-09 13:45:00,85.78,85.945,85.77,85.93,3852799998.0
2009-07-09 13:50:00,85.93,86.0,85.925,85.985,3666999991.0
2009-07-09 13:55:00,85.985,86.12,85.985,86.07,4330399975.0
2009-07-09 14:00:00,86.065,86.15,86.06,86.105,6233999953.0
2009-07-09 14:05:00,86.105,86.11,85.995,86.005,5591599947.0
2009-07-09 14:10:00,86.0,86.05,85.99,86.015,3897399991.0
2009-07-09 14:15:00,86.015,86.025,85.915,85.925,4078399962.0
2009-07-09 14:20:00,85.93,85.96,85.88,85.885,4907799954.0
2009-07-09 14:25:00,85.895,85.915,85.585,85.725,4835199974.0
2009-07-09 14:30:00,85.72,85.93,85.72,85.845,4543600003.0
2009-07-09 14:35:00,85.845,85.915,85.76,85.88,5381799978.0
2009-07-09 14:40:00,85.875,86.02,85.825,85.925,7005999938.0
2009-07-09 14:45:00,85.93,86.11,85.93,86.05,4726199971.0
2009-07-09 14:50:00,86.05,86.1,85.98,86.065,5952999977.0
2009-07-09 14:55:00,86.06,86.115,85.99,86.04,5645999963.0
2009-07-09 15:00:00,86.04,86.04,85.855,85.9,5642599979.0
2009-07-09 15:05:00,85.9,85.945,85.88,85.915,5004599950.0
2009-07-09 15:10:00,85.92,86.05,85.915,85.985,5443799961.0
2009-07-09 15:15:00,85.985,85.985,85.905,85.915,5262199917.0
2009-07-09 15:20:00,85.915,85.98,85.9,85.97,3841399980.0
2009-07-09 15:25:00,85.97,85.97,85.79,85.8,3896600008.0
2009-07-09 15:30:00,85.79,85.815,85.705,85.77,4243799991.0
2009-07-09 15:35:00,85.765,85.775,85.58,85.58,3465800004.0
2009-07-09 15:40:00,85.57,85.58,85.49,85.51,4772000016.0
2009-07-09 15:45:00,85.505,85.51,85.355,85.385,5017600015.0
2009-07-09 15:50:00,85.36,85.555,85.325,85.505,5126400024.0
2009-07-09 15:55:00,85.51,85.585,85.505,85.515,4374800011.0
2009-07-09 16:00:00,85.525,85.605,85.47,85.605,4435800004.0
2009-07-09 16:05:00,85.595,85.805,85.57,85.74,4857600011.0
2009-07-09 16:10:00,85.735,85.75,85.635,85.72,5456199958.0
2009-07-09 16:15:00,85.72,85.805,85.7,85.7,5820599929.0
2009-07-09 16:20:00,85.705,85.705,85.61,85.635,3854599974.0
2009-07-09 16:25:00,85.635,85.64,85.405,85.58,4894400014.0
2009-07-09 16:30:00,85.58,85.59,85.405,85.43,4498600016.0
2009-07-09 16:35:00,85.435,85.575,85.43,85.51,3537400016.0
2009-07-09 16:40:00,85.505,85.675,85.49,85.635,5502199958.0
2009-07-09 16:45:00,85.635,85.69,85.585,85.61,5482599979.0
2009-07-09 16:50:00,85.59,85.725,85.59,85.715,3110199990.0
2009-07-09 16:55:00,85.715,85.775,85.69,85.735,4272799965.0
2009-07-09 17:00:00,85.72,85.755,85.665,85.74,3957199984.0
2009-07-09 17:05:00,85.74,85.76,85.495,85.59,5145999965.0
2009-07-09 17:10:00,85.59,85.725,85.54,85.685,5030600014.0
2009-07-09 17:15:00,85.69,85.745,85.605,85.725,4457200009.0
2009-07-09 17:20:00,85.72,85.81,85.7,85.76,4869599993.0
2009-07-09 17:25:00,85.76,85.815,85.735,85.775,4944399978.0
2009-07-09 17:30:00,85.775,85.795,85.705,85.745,6180199940.0
2009-07-09 17:35:00,85.75,85.835,85.745,85.805,5406799948.0
2009-07-09 17:40:00,85.805,86.13,85.805,86.13,3716400005.0
2009-07-09 17:45:00,86.13,86.235,86.1,86.13,3731799991.0
2009-07-09 17:50:00,86.13,86.205,86.09,86.19,4251000001.0
2009-07-09 17:55:00,86.19,86.22,86.115,86.12,3949600001.0
2009-07-09 18:00:00,86.12,86.205,86.085,86.145,3247000011.0
2009-07-09 18:05:00,86.145,86.165,86.095,86.12,4378999965.0
2009-07-09 18:10:00,86.115,86.155,86.08,86.1,3755199959.0
2009-07-09 18:15:00,86.1,86.23,86.1,86.185,1978999992.0
2009-07-09 18:20:00,86.185,86.385,86.185,86.29,3467899999.0
2009-07-09 18:25:00,86.29,86.42,86.29,86.375,5181400004.0
2009-07-09 18:30:00,86.38,86.435,86.35,86.435,4228700002.0
2009-07-09 18:35:00,86.435,86.465,86.395,86.42,4152400006.0
2009-07-09 18:40:00,86.42,86.465,86.365,86.375,4427399997.0
2009-07-09 18:45:00,86.375,86.47,86.375,86.39,4179099974.0
2009-07-09 18:50:00,86.395,86.44,86.345,86.44,3196799964.0
2009-07-09 18:55:00,86.435,86.495,86.435,86.49,3558800005.0
2009-07-09 19:00:00,86.495,86.515,86.31,86.31,4891599982.0
2009-07-09 19:05:00,86.315,86.355,86.285,86.335,2586799996.0
2009-07-09 19:10:00,86.335,86.47,86.335,86.42,4445399973.0
2009-07-09 19:15:00,86.42,86.44,86.375,86.38,3547199949.0
2009-07-09 19:20:00,86.38,86.46,86.36,86.395,3805799960.0
2009-07-09 19:25:00,86.395,86.425,86.305,86.305,2613599985.0
2009-07-09 19:30:00,86.305,86.38,86.285,86.33,2046199990.0
2009-07-09 19:35:00,86.34,86.415,86.335,86.375,1699399989.0
2009-07-09 19:40:00,86.37,86.42,86.335,86.35,2498599978.0
2009-07-09 19:45:00,86.36,86.36,86.285,86.34,3036999967.0
2009-07-09 19:50:00,86.33,86.33,86.265,86.285,2445800002.0
2009-07-09 19:55:00,86.29,86.3,86.26,86.29,2642999993.0
2009-07-09 20:00:00,86.29,86.295,86.215,86.275,3869199973.0
2009-07-09 20:05:00,86.275,86.31,86.25,86.295,3259599954.0
2009-07-09 20:10:00,86.3,86.375,86.3,86.365,4385399971.0
2009-07-09 20:15:00,86.365,86.42,86.36,86.4,3502799973.0
2009-07-09 20:20:00,86.4,86.425,86.375,86.42,3215999982.0
2009-07-09 20:25:00,86.415,86.43,86.385,86.4,3123800001.0
2009-07-09 20:30:00,86.4,86.49,86.37,86.415,3367800002.0
2009-07-09 20:35:00,86.41,86.415,86.36,86.39,3481999993.0
2009-07-09 20:40:00,86.39,86.405,86.35,86.38,2403199999.0
2009-07-09 20:45:00,86.375,86.43,86.365,86.415,3158600012.0
2009-07-09 20:50:00,86.41,86.435,86.4,86.41,1581799988.0
2009-07-09 20:55:00,86.41,86.41,86.285,86.295,3816200010.0
2009-07-09 21:00:00,86.29,86.325,86.275,86.315,2793200028.0
2009-07-09 21:05:00,86.315,86.315,86.215,86.22,1125200008.0
2009-07-09 21:10:00,86.225,86.305,86.22,86.25,2445800004.0
2009-07-09 21:15:00,86.255,86.265,86.215,86.22,2987400002.0
2009-07-09 21:20:00,86.22,86.255,86.205,86.235,1438500000.0
2009-07-09 21:25:00,86.235,86.25,86.215,86.235,1296800011.0
2009-07-09 21:30:00,86.235,86.245,86.15,86.165,2502100010.0
2009-07-09 21:35:00,86.17,86.185,86.105,86.13,3555800034.0
2009-07-09 21:40:00,86.13,86.17,86.125,86.135,2512200011.0
2009-07-09 21:45:00,86.14,86.225,86.135,86.215,3160200000.0
2009-07-09 21:50:00,86.215,86.225,86.18,86.215,3360799983.0
2009-07-09 21:55:00,86.215,86.255,86.185,86.24,1660199997.0
2009-07-09 22:00:00,86.245,86.27,86.205,86.26,1667400000.0
2009-07-09 22:05:00,86.26,86.28,86.25,86.255,1273400005.0
2009-07-09 22:10:00,86.255,86.27,86.245,86.265,1019400004.0
2009-07-09 22:15:00,86.27,86.28,86.25,86.26,971400006.0
2009-07-09 22:20:00,86.255,86.265,86.24,86.26,878600015.0
2009-07-09 22:25:00,86.265,86.31,86.26,86.265,1965600008.0
2009-07-09 22:30:00,86.26,86.3,86.26,86.275,2092199990.0
2009-07-09 22:35:00,86.275,86.31,86.265,86.29,1106199993.0
2009-07-09 22:40:00,86.275,86.29,86.235,86.26,1390199997.0
2009-07-09 22:45:00,86.27,86.27,86.205,86.23,1105599998.0
2009-07-09 22:50:00,86.23,86.255,86.215,86.24,1229799984.0
2009-07-09 22:55:00,86.235,86.24,86.17,86.2,1563400010.0
2009-07-09 23:00:00,86.195,86.22,86.185,86.22,375800000.0
2009-07-09 23:05:00,86.21,86.22,86.17,86.19,355200000.0
2009-07-09 23:10:00,86.19,86.195,86.158,86.175,378200000.0
2009-07-09 23:15:00,86.175,86.22,86.15,86.19,624599995.0
2009-07-09 23:20:00,86.175,86.195,86.15,86.16,881800001.0
2009-07-09 23:25:00,86.16,86.17,86.155,86.17,288600001.0
2009-07-09 23:30:00,86.165,86.185,86.155,86.165,1277600005.0
2009-07-09 23:35:00,86.165,86.225,86.165,86.215,583599996.0
2009-07-09 23:40:00,86.2,86.215,86.175,86.185,428399994.0
2009-07-09 23:45:00,86.195,86.22,86.17,86.19,1686200004.0
2009-07-09 23:50:00,86.195,86.195,86.175,86.19,271199997.0
2009-07-09 23:55:00,86.19,86.2,86.167,86.195,276799999.0
2009-07-10 00:00:00,86.2,86.205,86.185,86.205,312200001.0
2009-07-10 00:05:00,86.21,86.245,86.2,86.245,583400006.0
2009-07-10 00:10:00,86.245,86.335,86.24,86.25,1896500007.0
2009-07-10 00:15:00,86.255,86.29,86.25,86.275,854800001.0
2009-07-10 00:20:00,86.275,86.275,86.23,86.27,1488800013.0
2009-07-10 00:25:00,86.25,86.285,86.245,86.28,903000008.0
2009-07-10 00:30:00,86.275,86.285,86.265,86.27,438600002.0
2009-07-10 00:35:00,86.26,86.285,86.255,86.275,593800004.0
2009-07-10 00:40:00,86.27,86.295,86.26,86.27,1083400002.0
2009-07-10 00:45:00,86.27,86.305,86.26,86.295,693400000.0
2009-07-10 00:50:00,86.29,86.325,86.285,86.315,434700009.0
2009-07-10 00:55:00,86.315,86.335,86.29,86.325,820200004.0
2009-07-10 01:00:00,86.305,86.31,86.26,86.285,660600005.0
2009-07-10 01:05:00,86.28,86.28,86.21,86.225,940800002.0
2009-07-10 01:10:00,86.225,86.25,86.225,86.235,588600002.0
2009-07-10 01:15:00,86.235,86.275,86.215,86.245,1631000000.0
2009-07-10 01:20:00,86.245,86.27,86.24,86.265,1329000030.0
2009-07-10 01:25:00,86.265,86.265,86.21,86.235,1643000017.0
2009-07-10 01:30:00,86.24,86.31,86.235,86.31,1656800002.0
2009-07-10 01:35:00,86.31,86.32,86.3,86.31,898200001.0
2009-07-10 01:40:00,86.31,86.315,86.295,86.295,528400007.0
2009-07-10 01:45:00,86.29,86.32,86.255,86.28,1760600023.0
2009-07-10 01:50:00,86.28,86.33,86.28,86.32,996400002.0
2009-07-10 01:55:00,86.32,86.33,86.29,86.29,306400000.0
2009-07-10 02:00:00,86.29,86.32,86.18,86.19,1255400000.0
2009-07-10 02:05:00,86.195,86.245,86.185,86.22,1271600000.0
2009-07-10 02:10:00,86.22,86.235,86.185,86.205,948200000.0
2009-07-10 02:15:00,86.2,86.21,86.12,86.14,974000000.0
2009-07-10 02:20:00,86.14,86.185,86.09,86.18,2378000000.0
2009-07-10 02:25:00,86.18,86.235,86.15,86.155,1203600000.0
2009-07-10 02:30:00,86.16,86.175,86.135,86.14,936200000.0
2009-07-10 02:35:00,86.145,86.215,86.145,86.175,2218400000.0
2009-07-10 02:40:00,86.175,86.19,86.115,86.12,1008400000.0
2009-07-10 02:45:00,86.12,86.125,86.035,86.035,996600000.0
2009-07-10 02:50:00,86.035,86.11,86.03,86.11,1768000000.0
2009-07-10 02:55:00,86.105,86.195,86.08,86.18,2152600000.0
2009-07-10 03:00:00,86.175,86.18,86.125,86.155,1358000000.0
2009-07-10 03:05:00,86.165,86.185,86.125,86.125,1550000002.0
2009-07-10 03:10:00,86.125,86.15,86.115,86.13,1306800000.0
2009-07-10 03:15:00,86.125,86.145,86.115,86.125,1203000000.0
2009-07-10 03:20:00,86.125,86.155,86.115,86.145,1010000000.0
2009-07-10 03:25:00,86.135,86.15,86.09,86.1,1376800000.0
2009-07-10 03:30:00,86.09,86.095,86.0,86.015,1217400000.0
2009-07-10 03:35:00,86.015,86.05,86.005,86.03,738800000.0
2009-07-10 03:40:00,86.03,86.095,86.03,86.055,1516400000.0
2009-07-10 03:45:00,86.055,86.065,85.875,85.9,2165400001.0
2009-07-10 03:50:00,85.9,85.905,85.825,85.88,3551200034.0
2009-07-10 03:55:00,85.875,85.94,85.86,85.91,2305600015.0
2009-07-10 04:00:00,85.915,85.96,85.885,85.955,2635600022.0
2009-07-10 04:05:00,85.97,85.98,85.88,85.905,3440200019.0
2009-07-10 04:10:00,85.905,85.915,85.825,85.825,1608400010.0
2009-07-10 04:15:00,85.825,85.87,85.79,85.85,2753600022.0
2009-07-10 04:20:00,85.85,85.85,85.78,85.8,1711600006.0
2009-07-10 04:25:00,85.785,85.805,85.745,85.76,1735000004.0
2009-07-10 04:30:00,85.76,85.81,85.76,85.795,1424000009.0
2009-07-10 04:35:00,85.785,85.79,85.735,85.77,2450000026.0
2009-07-10 04:40:00,85.775,85.83,85.765,85.825,1058800007.0
2009-07-10 04:45:00,85.82,85.825,85.765,85.775,1593600018.0
2009-07-10 04:50:00,85.775,85.85,85.765,85.81,2178800027.0
2009-07-10 04:55:00,85.805,85.825,85.79,85.815,790200003.0
2009-07-10 05:00:00,85.815,85.855,85.81,85.855,1329200008.0
2009-07-10 05:05:00,85.855,85.865,85.82,85.85,2460400017.0
2009-07-10 05:10:00,85.845,85.885,85.815,85.87,3564000021.0
2009-07-10 05:15:00,85.87,85.87,85.805,85.815,866000007.0
2009-07-10 05:20:00,85.815,85.82,85.785,85.8,1512400011.0
2009-07-10 05:25:00,85.8,85.825,85.785,85.825,2114000001.0
2009-07-10 05:30:00,85.825,85.825,85.775,85.8,2678000027.0
2009-07-10 05:35:00,85.79,85.82,85.78,85.805,4021400021.0
2009-07-10 05:40:00,85.805,85.885,85.8,85.84,3282600019.0
2009-07-10 05:45:00,85.845,85.905,85.825,85.85,2848600010.0
2009-07-10 05:50:00,85.855,85.88,85.83,85.85,2254600000.0
2009-07-10 05:55:00,85.845,85.895,85.845,85.895,3644200032.0
2009-07-10 06:00:00,85.895,85.935,85.885,85.895,2575000016.0
2009-07-10 06:05:00,85.895,85.905,85.835,85.835,1741400027.0
2009-07-10 06:10:00,85.84,85.84,85.795,85.815,2707800007.0
2009-07-10 06:15:00,85.815,85.86,85.815,85.85,2772200008.0
2009-07-10 06:20:00,85.85,85.915,85.845,85.9,3561800014.0
2009-07-10 06:25:00,85.9,85.965,85.88,85.945,3192399999.0
2009-07-10 06:30:00,85.945,85.945,85.915,85.93,3808400006.0
2009-07-10 06:35:00,85.925,85.935,85.885,85.895,3074400031.0
2009-07-10 06:40:00,85.895,85.96,85.88,85.95,2189000014.0
2009-07-10 06:45:00,85.945,85.96,85.92,85.92,1215800000.0
2009-07-10 06:50:00,85.925,85.925,85.85,85.865,1458800002.0
2009-07-10 06:55:00,85.865,85.87,85.78,85.865,1381799999.0
2009-07-10 07:00:00,85.87,85.88,85.825,85.84,2072600004.0
2009-07-10 07:05:00,85.845,85.855,85.81,85.81,1645199996.0
2009-07-10 07:10:00,85.805,85.9,85.805,85.885,2528600011.0
2009-07-10 07:15:00,85.885,85.9,85.825,85.845,1481400000.0
2009-07-10 07:20:00,85.845,85.895,85.845,85.865,638600001.0
2009-07-10 07:25:00,85.87,85.9,85.85,85.87,3137600054.0
2009-07-10 07:30:00,85.87,85.91,85.87,85.89,2325200019.0
2009-07-10 07:35:00,85.88,85.895,85.795,85.825,3258800026.0
2009-07-10 07:40:00,85.825,85.85,85.805,85.815,3493800015.0
2009-07-10 07:45:00,85.815,85.82,85.745,85.78,4407200040.0
2009-07-10 07:50:00,85.785,85.81,85.75,85.77,5778400011.0
2009-07-10 07:55:00,85.77,85.8,85.74,85.765,3565600011.0
2009-07-10 08:00:00,85.765,85.825,85.735,85.755,3464200028.0
2009-07-10 08:05:00,85.75,85.75,85.63,85.66,3395600016.0
2009-07-10 08:10:00,85.655,85.675,85.585,85.605,3092200007.0
2009-07-10 08:15:00,85.605,85.72,85.575,85.72,4691200022.0
2009-07-10 08:20:00,85.715,85.725,85.655,85.675,2342200002.0
2009-07-10 08:25:00,85.675,85.75,85.675,85.745,3146800017.0
2009-07-10 08:30:00,85.75,85.75,85.59,85.61,3064200005.0
2009-07-10 08:35:00,85.61,85.62,85.485,85.5,4389400007.0
2009-07-10 08:40:00,85.5,85.535,85.42,85.45,5661600013.0
2009-07-10 08:45:00,85.45,85.5,85.375,85.375,3804800009.0
2009-07-10 08:50:00,85.375,85.39,85.28,85.335,4424200004.0
2009-07-10 08:55:00,85.335,85.34,85.24,85.315,3510799998.0
2009-07-10 09:00:00,85.325,85.39,85.31,85.335,3370800009.0
2009-07-10 09:05:00,85.335,85.34,85.155,85.185,4972000019.0
2009-07-10 09:10:00,85.185,85.26,85.185,85.215,4922200002.0
2009-07-10 09:15:00,85.22,85.235,84.98,84.995,4639999990.0
2009-07-10 09:20:00,84.995,85.075,84.94,84.975,3897600001.0
2009-07-10 09:25:00,84.975,85.09,84.95,85.09,3391800008.0
2009-07-10 09:30:00,85.085,85.085,84.99,85.06,4804399986.0
2009-07-10 09:35:00,85.065,85.21,85.065,85.195,4684800011.0
2009-07-10 09:40:00,85.195,85.195,85.035,85.035,4263400003.0
2009-07-10 09:45:00,85.035,85.125,85.035,85.125,3201400002.0
2009-07-10 09:50:00,85.13,85.13,85.045,85.065,3412999992.0
2009-07-10 09:55:00,85.07,85.16,85.025,85.15,4454399999.0
2009-07-10 10:00:00,85.15,85.16,85.11,85.145,5320400014.0
2009-07-10 10:05:00,85.15,85.22,85.14,85.195,5763999984.0
2009-07-10 10:10:00,85.195,85.315,85.19,85.315,5246799993.0
2009-07-10 10:15:00,85.33,85.365,85.305,85.305,3867200010.0
2009-07-10 10:20:00,85.305,85.325,85.27,85.28,4952799994.0
2009-07-10 10:25:00,85.28,85.295,85.135,85.155,4875199998.0
2009-07-10 10:30:00,85.165,85.215,85.135,85.14,4226599997.0
2009-07-10 10:35:00,85.145,85.21,85.135,85.165,4922200013.0
2009-07-10 10:40:00,85.165,85.215,85.15,85.2,4372200025.0
2009-07-10 10:45:00,85.2,85.225,85.095,85.125,3368800011.0
2009-07-10 10:50:00,85.125,85.145,85.02,85.115,4887600007.0
2009-07-10 10:55:00,85.12,85.135,85.06,85.095,3347200017.0
2009-07-10 11:00:00,85.095,85.135,85.08,85.11,3391400026.0
2009-07-10 11:05:00,85.12,85.135,85.02,85.04,4594000019.0
2009-07-10 11:10:00,85.04,85.065,84.97,85.065,4779700015.0
2009-07-10 11:15:00,85.055,85.075,84.975,84.98,5249600028.0
2009-07-10 11:20:00,84.98,85.02,84.935,85.015,4525300015.0
2009-07-10 11:25:00,85.015,85.04,84.955,84.995,3841100003.0
2009-07-10 11:30:00,84.995,85.04,84.96,84.98,3214200009.0
2009-07-10 11:35:00,84.985,84.995,84.87,84.885,2796999995.0
2009-07-10 11:40:00,84.885,84.885,84.79,84.875,4023600024.0
2009-07-10 11:45:00,84.875,84.92,84.835,84.86,4865200022.0
2009-07-10 11:50:00,84.86,84.9,84.815,84.885,3930799999.0
2009-07-10 11:55:00,84.89,84.905,84.875,84.895,3102400002.0
2009-07-10 12:00:00,84.885,84.915,84.845,84.875,2753199999.0
2009-07-10 12:05:00,84.875,84.9,84.825,84.87,3749400008.0
2009-07-10 12:10:00,84.875,84.9,84.805,84.89,3426999994.0
2009-07-10 12:15:00,84.89,84.895,84.845,84.87,3408800005.0
2009-07-10 12:20:00,84.87,84.885,84.82,84.875,2966400014.0
2009-07-10 12:25:00,84.875,84.92,84.85,84.89,2741400010.0
2009-07-10 12:30:00,84.895,84.9,84.855,84.885,3301999999.0
2009-07-10 12:35:00,84.885,85.03,84.85,85.02,3363800001.0
2009-07-10 12:40:00,85.02,85.035,84.97,85.035,2560000004.0
2009-07-10 12:45:00,85.03,85.03,84.91,84.95,2097599996.0
2009-07-10 12:50:00,84.95,84.965,84.895,84.925,3405000007.0
2009-07-10 12:55:00,84.925,85.01,84.915,84.985,2513800003.0
2009-07-10 13:00:00,85.0,85.05,84.985,85.03,3503799997.0
2009-07-10 13:05:00,85.03,85.135,85.03,85.11,4066000007.0
2009-07-10 13:10:00,85.1,85.14,85.085,85.105,4253799994.0
2009-07-10 13:15:00,85.11,85.13,85.015,85.015,3009400008.0
2009-07-10 13:20:00,85.015,85.03,84.885,85.0,2520599994.0
2009-07-10 13:25:00,85.0,85.045,84.98,85.025,4537400024.0
2009-07-10 13:30:00,85.03,85.04,85.0,85.02,2815799996.0
2009-07-10 13:35:00,85.025,85.035,84.855,84.895,3493200007.0
2009-07-10 13:40:00,84.9,85.005,84.9,84.965,3374800005.0
2009-07-10 13:45:00,84.96,84.975,84.845,84.845,4100400011.0
2009-07-10 13:50:00,84.845,84.89,84.715,84.76,4143200004.0
2009-07-10 13:55:00,84.755,84.815,84.71,84.79,5674200017.0
2009-07-10 14:00:00,84.785,84.9,84.785,84.895,3564000013.0
2009-07-10 14:05:00,84.89,84.91,84.775,84.825,3236400009.0
2009-07-10 14:10:00,84.81,84.825,84.68,84.685,3282000008.0
2009-07-10 14:15:00,84.675,84.705,84.555,84.61,4482799998.0
2009-07-10 14:20:00,84.615,84.65,84.55,84.625,3537000005.0
2009-07-10 14:25:00,84.625,84.625,84.45,84.535,4467400000.0
2009-07-10 14:30:00,84.535,84.675,84.41,84.65,4622999995.0
2009-07-10 14:35:00,84.655,84.765,84.585,84.65,5084200006.0
2009-07-10 14:40:00,84.645,84.755,84.63,84.755,3765799993.0
2009-07-10 14:45:00,84.755,84.9,84.74,84.83,3631800013.0
2009-07-10 14:50:00,84.83,84.925,84.795,84.89,4375600016.0
2009-07-10 14:55:00,84.9,85.01,84.895,84.95,6412800013.0
2009-07-10 15:00:00,84.95,84.95,84.665,84.69,4846799993.0
2009-07-10 15:05:00,84.685,84.805,84.685,84.765,4700399996.0
2009-07-10 15:10:00,84.76,84.765,84.685,84.725,4008599991.0
2009-07-10 15:15:00,84.725,84.785,84.725,84.755,3483000002.0
2009-07-10 15:20:00,84.755,84.79,84.675,84.785,4972800010.0
2009-07-10 15:25:00,84.78,84.86,84.775,84.775,3676399998.0
2009-07-10 15:30:00,84.775,84.835,84.75,84.77,5077600011.0
2009-07-10 15:35:00,84.77,84.85,84.73,84.8,6087200012.0
2009-07-10 15:40:00,84.8,85.0,84.8,84.915,4545000011.0
2009-07-10 15:45:00,84.915,85.04,84.91,85.035,4939600009.0
2009-07-10 15:50:00,85.035,85.16,85.035,85.05,6035800015.0
2009-07-10 15:55:00,85.035,85.035,84.795,84.955,5773800020.0
2009-07-10 16:00:00,84.955,85.035,84.77,84.96,5369400015.0
2009-07-10 16:05:00,84.96,85.03,84.9,84.98,5512600026.0
2009-07-10 16:10:00,84.98,85.11,84.94,85.095,4820500015.0
2009-07-10 16:15:00,85.095,85.11,85.005,85.08,5497600008.0
2009-07-10 16:20:00,85.085,85.105,85.005,85.065,5666400007.0
2009-07-10 16:25:00,85.065,85.085,85.0,85.085,3313300015.0
2009-07-10 16:30:00,85.08,85.09,84.99,85.055,4292400022.0
2009-07-10 16:35:00,85.06,85.095,84.97,84.975,4032399997.0
2009-07-10 16:40:00,84.96,84.975,84.88,84.88,5308800023.0
2009-07-10 16:45:00,84.885,85.025,84.87,84.965,4853200010.0
2009-07-10 16:50:00,84.965,85.0,84.915,84.95,4183800004.0
2009-07-10 16:55:00,84.955,85.015,84.91,84.96,4457800024.0
2009-07-10 17:00:00,84.955,84.97,84.85,84.85,3773599999.0
2009-07-10 17:05:00,84.85,84.925,84.775,84.905,2224700001.0
2009-07-10 17:10:00,84.895,84.9,84.79,84.82,1500800001.0
2009-07-10 17:15:00,84.81,84.885,84.555,84.74,4288200023.0
2009-07-10 17:20:00,84.735,84.75,84.605,84.645,6079600003.0
2009-07-10 17:25:00,84.65,84.695,84.495,84.645,4806000015.0
2009-07-10 17:30:00,84.645,84.965,84.64,84.91,2277600006.0
2009-07-10 17:35:00,84.915,84.945,84.835,84.875,3038200004.0
2009-07-10 17:40:00,84.875,85.0,84.84,84.945,3841999983.0
2009-07-10 17:45:00,84.945,84.985,84.875,84.965,3861800013.0
2009-07-10 17:50:00,84.965,85.06,84.96,85.025,3232600004.0
2009-07-10 17:55:00,85.025,85.055,84.995,85.04,1872799999.0
2009-07-10 18:00:00,85.035,85.075,84.97,85.0,2309399999.0
2009-07-10 18:05:00,85.005,85.11,84.995,85.07,2915800004.0
2009-07-10 18:10:00,85.065,85.07,84.98,84.995,1748200002.0
2009-07-10 18:15:00,84.99,85.105,84.99,85.095,2459800003.0
2009-07-10 18:20:00,85.095,85.1,85.01,85.015,1878000002.0
2009-07-10 18:25:00,85.01,85.04,84.98,85.035,1146400002.0
2009-07-10 18:30:00,85.035,85.035,84.91,84.92,2377400006.0
2009-07-10 18:35:00,84.92,85.035,84.915,85.025,2293400000.0
2009-07-10 18:40:00,85.02,85.105,85.02,85.095,1885000000.0
2009-07-10 18:45:00,85.09,85.115,85.06,85.09,2565000006.0
2009-07-10 18:50:00,85.09,85.09,85.015,85.075,2607600000.0
2009-07-10 18:55:00,85.07,85.14,85.07,85.14,1545000001.0
2009-07-10 19:00:00,85.135,85.2,85.12,85.175,3666999992.0
2009-07-10 19:05:00,85.18,85.235,85.15,85.22,2842199996.0
2009-07-10 19:10:00,85.22,85.235,85.16,85.195,1939200000.0
2009-07-10 19:15:00,85.185,85.21,85.13,85.19,2396800001.0
2009-07-10 19:20:00,85.185,85.185,85.115,85.14,2318800001.0
2009-07-10 19:25:00,85.14,85.15,85.05,85.05,3026400000.0
2009-07-10 19:30:00,85.05,85.11,85.03,85.1,2918800003.0
2009-07-10 19:35:00,85.1,85.205,85.095,85.175,1646599997.0
2009-07-10 19:40:00,85.195,85.29,85.175,85.28,2095799998.0
2009-07-10 19:45:00,85.28,85.29,85.175,85.18,3249199994.0
2009-07-10 19:50:00,85.18,85.205,85.16,85.185,2179000004.0
2009-07-10 19:55:00,85.185,85.22,85.13,85.2,1788800002.0
2009-07-10 20:00:00,85.21,85.215,85.125,85.185,1563800000.0
2009-07-10 20:05:00,85.2,85.2,85.125,85.135,2297199999.0
2009-07-10 20:10:00,85.135,85.14,85.045,85.115,2373600000.0
2009-07-10 20:15:00,85.11,85.185,85.06,85.18,2427600000.0
2009-07-10 20:20:00,85.18,85.195,85.105,85.105,2458599998.0
2009-07-10 20:25:00,85.105,85.145,85.08,85.145,2025799998.0
2009-07-10 20:30:00,85.15,85.18,85.125,85.13,2199200003.0
2009-07-10 20:35:00,85.135,85.18,85.135,85.145,1648400002.0
2009-07-10 20:40:00,85.145,85.18,85.11,85.16,2586799994.0
2009-07-10 20:45:00,85.16,85.165,85.105,85.16,1641600002.0
2009-07-10 20:50:00,85.155,85.17,85.11,85.125,3063800001.0
2009-07-10 20:55:00,85.125,85.165,85.1,85.13,2089999998.0
2009-07-10 21:00:00,85.13,85.175,85.09,85.15,2402400001.0
2009-07-10 21:05:00,85.145,85.15,85.095,85.1,1317200008.0
2009-07-10 21:10:00,85.1,85.135,85.095,85.11,1244200002.0
2009-07-10 21:15:00,85.125,85.155,85.115,85.15,1146800000.0
2009-07-10 21:20:00,85.15,85.15,85.095,85.11,1221600000.0
2009-07-10 21:25:00,85.12,85.175,85.085,85.165,1470000001.0
2009-07-10 21:30:00,85.165,85.215,85.155,85.175,667800005.0
2009-07-10 21:35:00,85.175,85.2,85.165,85.165,380400000.0
2009-07-10 21:40:00,85.165,85.195,85.145,85.195,1170800002.0
2009-07-10 21:45:00,85.195,85.21,85.17,85.18,730200001.0
2009-07-10 21:50:00,85.2,85.205,85.155,85.17,589200003.0
2009-07-10 21:55:00,85.17,85.18,85.165,85.17,911600003.0
2009-07-10 22:00:00,85.17,85.175,85.135,85.155,681800005.0
2009-07-10 22:05:00,85.155,85.205,85.14,85.18,2420799995.0
2009-07-10 22:10:00,85.185,85.195,85.16,85.18,1262200000.0
2009-07-10 22:15:00,85.185,85.215,85.175,85.195,303600008.0
2009-07-10 22:20:00,85.205,85.22,85.2,85.2,455800001.0
2009-07-10 22:25:00,85.2,85.23,85.16,85.22,1105199996.0
2009-07-10 22:30:00,85.225,85.23,85.195,85.21,2021399997.0
2009-07-10 22:35:00,85.21,85.24,85.19,85.195,1809399973.0
2009-07-10 22:40:00,85.19,85.245,85.19,85.245,494000001.0
2009-07-10 22:45:00,85.235,85.28,85.205,85.27,1023800010.0
2009-07-10 22:50:00,85.27,85.29,85.215,85.215,1315200010.0
2009-07-10 22:55:00,85.215,85.235,85.135,85.14,1239000020.0
2009-07-12 23:00:00,85.093,85.107,85.074,85.097,1146400005.0
2009-07-12 23:05:00,85.095,85.105,85.078,85.1,1061600002.0
2009-07-12 23:10:00,85.101,85.14,85.05,85.125,621800005.0
2009-07-12 23:15:00,85.103,85.113,85.05,85.05,1966400034.0
2009-07-12 23:20:00,85.093,85.122,85.04,85.115,1037200013.0
2009-07-12 23:25:00,85.09,85.12,85.065,85.12,219200001.0
2009-07-12 23:30:00,85.11,85.123,85.09,85.09,1127400006.0
2009-07-12 23:35:00,85.093,85.11,85.08,85.11,614800014.0
2009-07-12 23:40:00,85.105,85.15,85.095,85.115,815400008.0
2009-07-12 23:45:00,85.13,85.155,85.13,85.13,36800000.0
2009-07-12 23:50:00,85.13,85.15,85.13,85.13,75600000.0
2009-07-12 23:55:00,85.13,85.155,85.125,85.135,98000000.0
2009-07-13 00:00:00,85.14,85.2,85.135,85.18,499400000.0
2009-07-13 00:05:00,85.18,85.2,85.18,85.195,87600000.0
2009-07-13 00:10:00,85.195,85.24,85.165,85.24,548200000.0
2009-07-13 00:15:00,85.235,85.235,85.19,85.21,266000000.0
2009-07-13 00:20:00,85.22,85.22,85.185,85.19,190400000.0
2009-07-13 00:25:00,85.166,85.196,85.155,85.17,1312000000.0
2009-07-13 00:30:00,85.17,85.17,85.142,85.17,469600003.0
2009-07-13 00:35:00,85.17,85.185,85.14,85.165,235800000.0
2009-07-13 00:40:00,85.165,85.19,85.155,85.175,494800000.0
2009-07-13 00:45:00,85.185,85.205,85.145,85.15,763000000.0
2009-07-13 00:50:00,85.155,85.165,85.12,85.13,574400000.0
2009-07-13 00:55:00,85.135,85.225,85.135,85.225,644600000.0
2009-07-13 01:00:00,85.235,85.255,85.22,85.235,787800000.0
2009-07-13 01:05:00,85.23,85.255,85.195,85.205,1143600017.0
2009-07-13 01:10:00,85.205,85.245,85.195,85.24,733600010.0
2009-07-13 01:15:00,85.24,85.25,85.175,85.2,1411200019.0
2009-07-13 01:20:00,85.2,85.265,85.195,85.255,1403200026.0
2009-07-13 01:25:00,85.255,85.26,85.18,85.195,1942200031.0
2009-07-13 01:30:00,85.205,85.24,85.19,85.24,1616200013.0
2009-07-13 01:35:00,85.24,85.265,85.21,85.265,1292000017.0
2009-07-13 01:40:00,85.265,85.265,85.245,85.25,1138000015.0
2009-07-13 01:45:00,85.25,85.27,85.23,85.25,946400011.0
2009-07-13 01:50:00,85.26,85.3,85.255,85.295,1209400010.0
2009-07-13 01:55:00,85.29,85.31,85.275,85.3,702800000.0
2009-07-13 02:00:00,85.305,85.445,85.305,85.43,1966800000.0
2009-07-13 02:05:00,85.43,85.515,85.43,85.5,1778800001.0
2009-07-13 02:10:00,85.505,85.54,85.445,85.445,2100000000.0
2009-07-13 02:15:00,85.45,85.5,85.415,85.42,1382200000.0
2009-07-13 02:20:00,85.41,85.435,85.37,85.37,901800000.0
2009-07-13 02:25:00,85.375,85.43,85.365,85.43,799600000.0
2009-07-13 02:30:00,85.43,85.45,85.4,85.45,1384600000.0
2009-07-13 02:35:00,85.45,85.545,85.445,85.505,1330600000.0
2009-07-13 02:40:00,85.505,85.52,85.47,85.495,1242800000.0
2009-07-13 02:45:00,85.49,85.58,85.455,85.555,2333400002.0
2009-07-13 02:50:00,85.555,85.605,85.545,85.58,3054800001.0
2009-07-13 02:55:00,85.585,85.705,85.575,85.655,3172199997.0
2009-07-13 03:00:00,85.655,85.655,85.555,85.61,2287399999.0
2009-07-13 03:05:00,85.61,85.62,85.55,85.605,1856200000.0
2009-07-13 03:10:00,85.605,85.62,85.535,85.555,1267200000.0
2009-07-13 03:15:00,85.565,85.63,85.55,85.59,1506400000.0
2009-07-13 03:20:00,85.6,85.6,85.515,85.525,1305800000.0
2009-07-13 03:25:00,85.52,85.575,85.51,85.525,1416200000.0
2009-07-13 03:30:00,85.52,85.575,85.495,85.505,1503200000.0
2009-07-13 03:35:00,85.505,85.52,85.375,85.41,1644600000.0
2009-07-13 03:40:00,85.41,85.465,85.385,85.405,1782400000.0
2009-07-13 03:45:00,85.41,85.425,85.38,85.395,753000000.0
2009-07-13 03:50:00,85.39,85.4,85.37,85.375,677800000.0
2009-07-13 03:55:00,85.375,85.42,85.37,85.395,1034200003.0
2009-07-13 04:00:00,85.4,85.45,85.335,85.35,1247600002.0
2009-07-13 04:05:00,85.355,85.355,85.255,85.285,2220800000.0
2009-07-13 04:10:00,85.295,85.325,85.245,85.25,2975800015.0
2009-07-13 04:15:00,85.255,85.265,85.165,85.19,2838400009.0
2009-07-13 04:20:00,85.19,85.235,85.17,85.215,2653800027.0
2009-07-13 04:25:00,85.22,85.325,85.215,85.25,3689200022.0
2009-07-13 04:30:00,85.25,85.295,85.24,85.295,3424400023.0
2009-07-13 04:35:00,85.295,85.33,85.28,85.33,2454200005.0
2009-07-13 04:40:00,85.325,85.36,85.315,85.335,3557200018.0
2009-07-13 04:45:00,85.335,85.36,85.285,85.285,1533000016.0
2009-07-13 04:50:00,85.285,85.295,85.235,85.26,2862800008.0
2009-07-13 04:55:00,85.26,85.265,85.14,85.175,3476199995.0
2009-07-13 05:00:00,85.165,85.265,85.14,85.21,2456200029.0
2009-07-13 05:05:00,85.205,85.21,85.145,85.195,2414600026.0
2009-07-13 05:10:00,85.185,85.295,85.165,85.235,2818800034.0
2009-07-13 05:15:00,85.235,85.285,85.225,85.235,2556400014.0
2009-07-13 05:20:00,85.235,85.24,85.175,85.225,3887600021.0
2009-07-13 05:25:00,85.225,85.225,85.16,85.18,3242400037.0
2009-07-13 05:30:00,85.18,85.25,85.145,85.25,5481800034.0
2009-07-13 05:35:00,85.25,85.27,85.065,85.07,6099400044.0
2009-07-13 05:40:00,85.07,85.16,85.07,85.14,4518000029.0
2009-07-13 05:45:00,85.145,85.175,85.105,85.125,2127400007.0
2009-07-13 05:50:00,85.13,85.13,85.07,85.07,3198000029.0
2009-07-13 05:55:00,85.075,85.095,85.03,85.055,3131800002.0
2009-07-13 06:00:00,85.055,85.11,85.035,85.08,3293800018.0
2009-07-13 06:05:00,85.08,85.105,85.03,85.09,3154800004.0
2009-07-13 06:10:00,85.095,85.17,85.085,85.145,1872200003.0
2009-07-13 06:15:00,85.155,85.23,85.085,85.21,3641000034.0
2009-07-13 06:20:00,85.22,85.28,85.185,85.245,4638400048.0
2009-07-13 06:25:00,85.25,85.255,85.08,85.08,6018600055.0
2009-07-13 06:30:00,85.085,85.105,84.99,85.06,4867400028.0
2009-07-13 06:35:00,85.06,85.1,85.05,85.08,2114400001.0
2009-07-13 06:40:00,85.085,85.155,85.085,85.14,2018600006.0
2009-07-13 06:45:00,85.145,85.205,85.115,85.115,3531600012.0
2009-07-13 06:50:00,85.115,85.13,85.035,85.045,4553000031.0
2009-07-13 06:55:00,85.035,85.075,85.0,85.035,3996600020.0
2009-07-13 07:00:00,85.03,85.035,84.97,85.02,4125799997.0
2009-07-13 07:05:00,85.02,85.02,84.94,84.985,4650000012.0
2009-07-13 07:10:00,84.98,84.985,84.87,84.91,3900400007.0
2009-07-13 07:15:00,84.925,84.975,84.9,84.925,2324800015.0
2009-07-13 07:20:00,84.935,84.965,84.925,84.945,3523200025.0
2009-07-13 07:25:00,84.945,84.975,84.93,84.965,3063799993.0
2009-07-13 07:30:00,84.965,85.035,84.95,85.01,2307000003.0
2009-07-13 07:35:00,85.01,85.02,84.955,84.96,2909800014.0
2009-07-13 07:40:00,84.955,84.98,84.915,84.93,3400800003.0
2009-07-13 07:45:00,84.93,84.965,84.895,84.895,3479600029.0
2009-07-13 07:50:00,84.895,84.92,84.84,84.845,5023800032.0
2009-07-13 07:55:00,84.845,84.86,84.72,84.755,6904800075.0
2009-07-13 08:00:00,84.76,84.78,84.68,84.69,4470200012.0
2009-07-13 08:05:00,84.69,84.7,84.59,84.655,4899200002.0
2009-07-13 08:10:00,84.65,84.68,84.61,84.665,4509600014.0
2009-07-13 08:15:00,84.67,84.79,84.67,84.7,4024800005.0
2009-07-13 08:20:00,84.705,84.815,84.705,84.815,3322800003.0
2009-07-13 08:25:00,84.815,84.85,84.78,84.83,4272199997.0
2009-07-13 08:30:00,84.83,84.87,84.765,84.765,4962199987.0
2009-07-13 08:35:00,84.76,84.83,84.72,84.81,6472599976.0
2009-07-13 08:40:00,84.81,84.86,84.675,84.675,5790199996.0
2009-07-13 08:45:00,84.675,84.71,84.585,84.615,5175999989.0
2009-07-13 08:50:00,84.615,84.825,84.61,84.735,5296600004.0
2009-07-13 08:55:00,84.735,84.855,84.735,84.845,4359600010.0
2009-07-13 09:00:00,84.845,84.915,84.76,84.76,5661400008.0
2009-07-13 09:05:00,84.76,84.855,84.72,84.795,7709200006.0
2009-07-13 09:10:00,84.795,84.835,84.77,84.81,5422200036.0
2009-07-13 09:15:00,84.815,84.89,84.805,84.85,5262599993.0
2009-07-13 09:20:00,84.85,84.885,84.82,84.835,6111000013.0
2009-07-13 09:25:00,84.835,84.885,84.83,84.835,3108200009.0
2009-07-13 09:30:00,84.84,84.88,84.82,84.835,5004999985.0
2009-07-13 09:35:00,84.835,84.84,84.77,84.83,6301199986.0
2009-07-13 09:40:00,84.835,84.935,84.825,84.925,4568800006.0
2009-07-13 09:45:00,84.925,84.995,84.905,84.965,4486600015.0
2009-07-13 09:50:00,84.965,84.99,84.91,84.955,3512199999.0
2009-07-13 09:55:00,84.955,85.235,84.95,85.155,6033200006.0
2009-07-13 10:00:00,85.155,85.19,85.1,85.16,6657400035.0
2009-07-13 10:05:00,85.16,85.265,85.145,85.18,6273599995.0
2009-07-13 10:10:00,85.163,85.18,85.091,85.18,5008400012.0
2009-07-13 10:15:00,85.18,85.185,85.125,85.13,3581800000.0
2009-07-13 10:20:00,85.13,85.135,85.075,85.12,3691000000.0
2009-07-13 10:25:00,85.12,85.19,85.105,85.18,3409800000.0
2009-07-13 10:30:00,85.18,85.19,85.12,85.135,3889600001.0
2009-07-13 10:35:00,85.145,85.205,85.135,85.17,2114600000.0
2009-07-13 10:40:00,85.17,85.19,85.04,85.055,3061600000.0
2009-07-13 10:45:00,85.05,85.05,84.97,84.98,2746800000.0
2009-07-13 10:50:00,84.98,85.02,84.94,84.97,2919200000.0
2009-07-13 10:55:00,84.97,85.005,84.96,84.975,3075800002.0
2009-07-13 11:00:00,84.99,85.08,84.98,85.07,3141200005.0
2009-07-13 11:05:00,85.07,85.105,85.015,85.025,4084399999.0
2009-07-13 11:10:00,85.02,85.06,84.97,85.0,5064799989.0
2009-07-13 11:15:00,85.0,85.04,84.975,85.025,5990599996.0
2009-07-13 11:20:00,85.035,85.04,84.915,84.92,4479599997.0
2009-07-13 11:25:00,84.93,84.935,84.81,84.83,6315999997.0
2009-07-13 11:30:00,84.84,84.885,84.79,84.79,7558999996.0
2009-07-13 11:35:00,84.79,84.865,84.75,84.845,6358199998.0
2009-07-13 11:40:00,84.845,84.88,84.725,84.745,5918400003.0
2009-07-13 11:45:00,84.74,84.75,84.59,84.69,7967200015.0
2009-07-13 11:50:00,84.69,84.78,84.685,84.685,8254800038.0
2009-07-13 11:55:00,84.685,84.74,84.63,84.724,7436400007.0
2009-07-13 12:00:00,84.74,84.825,84.72,84.78,7421400006.0
2009-07-13 12:05:00,84.79,84.84,84.745,84.84,7598200024.0
2009-07-13 12:10:00,84.84,84.975,84.795,84.945,7286600018.0
2009-07-13 12:15:00,84.945,84.97,84.875,84.96,5577200020.0
2009-07-13 12:20:00,84.96,84.98,84.9,84.965,5323199995.0
2009-07-13 12:25:00,84.965,85.05,84.965,84.99,6439200007.0
2009-07-13 12:30:00,84.99,85.065,84.94,85.02,5809799991.0
2009-07-13 12:35:00,85.02,85.26,85.015,85.225,3331000009.0
2009-07-13 12:40:00,85.215,85.325,85.185,85.265,3774399992.0
2009-07-13 12:45:00,85.265,85.365,85.26,85.295,5120199973.0
2009-07-13 12:50:00,85.295,85.365,85.265,85.325,7386399924.0
2009-07-13 12:55:00,85.325,85.33,85.155,85.17,5983999989.0
2009-07-13 13:00:00,85.17,85.23,85.17,85.195,2330200001.0
2009-07-13 13:05:00,85.195,85.195,85.045,85.075,5427800012.0
2009-07-13 13:10:00,85.075,85.105,85.015,85.055,5471799995.0
2009-07-13 13:15:00,85.055,85.16,85.03,85.12,4758900000.0
2009-07-13 13:20:00,85.125,85.145,85.03,85.105,4938599985.0
2009-07-13 13:25:00,85.105,85.155,85.03,85.03,3386599983.0
2009-07-13 13:30:00,85.03,85.05,84.96,85.04,5957799986.0
2009-07-13 13:35:00,85.04,85.095,85.035,85.09,4664999943.0
2009-07-13 13:40:00,85.085,85.125,85.055,85.1,3965999985.0
2009-07-13 13:45:00,85.105,85.175,85.105,85.13,3524599991.0
2009-07-13 13:50:00,85.13,85.19,85.125,85.135,3628200010.0
2009-07-13 13:55:00,85.135,85.14,85.055,85.065,4623399971.0
2009-07-13 14:00:00,85.06,85.165,85.045,85.06,6603199925.0
2009-07-13 14:05:00,85.06,85.205,85.05,85.19,5039199997.0
2009-07-13 14:10:00,85.18,85.265,85.175,85.255,4357399969.0
2009-07-13 14:15:00,85.255,85.32,85.23,85.28,6617599969.0
2009-07-13 14:20:00,85.28,85.3,85.21,85.275,4934200006.0
2009-07-13 14:25:00,85.275,85.31,85.265,85.285,4955199982.0
2009-07-13 14:30:00,85.28,85.285,85.155,85.16,4880799964.0
2009-07-13 14:35:00,85.16,85.41,85.15,85.375,4909200011.0
2009-07-13 14:40:00,85.375,85.505,85.355,85.425,4964799990.0
2009-07-13 14:45:00,85.43,85.435,85.25,85.25,4541099962.0
2009-07-13 14:50:00,85.24,85.255,85.175,85.235,3290200001.0
2009-07-13 14:55:00,85.235,85.335,85.235,85.33,3954800007.0
2009-07-13 15:00:00,85.33,85.38,85.325,85.355,5442600025.0
2009-07-13 15:05:00,85.355,85.365,85.16,85.16,4741400010.0
2009-07-13 15:10:00,85.16,85.19,85.085,85.135,6095600025.0
2009-07-13 15:15:00,85.14,85.18,85.1,85.125,5958000012.0
2009-07-13 15:20:00,85.125,85.135,85.065,85.12,4094200002.0
2009-07-13 15:25:00,85.12,85.19,85.11,85.115,4882800012.0
2009-07-13 15:30:00,85.115,85.265,85.105,85.265,5808400009.0
2009-07-13 15:35:00,85.265,85.355,85.17,85.17,7534200000.0
2009-07-13 15:40:00,85.18,85.185,85.085,85.11,4839600010.0
2009-07-13 15:45:00,85.11,85.135,85.07,85.12,4706000015.0
2009-07-13 15:50:00,85.12,85.125,85.015,85.02,4270600020.0
2009-07-13 15:55:00,85.02,85.04,84.955,84.985,5286800012.0
2009-07-13 16:00:00,84.985,84.985,84.76,84.77,4461200020.0
2009-07-13 16:05:00,84.77,84.84,84.715,84.76,5202500014.0
2009-07-13 16:10:00,84.765,84.895,84.76,84.895,4184000030.0
2009-07-13 16:15:00,84.895,84.98,84.89,84.97,3825600006.0
2009-07-13 16:20:00,84.97,85.01,84.895,84.96,5086199984.0
2009-07-13 16:25:00,84.96,85.035,84.925,85.035,5240400003.0
2009-07-13 16:30:00,85.035,85.15,85.025,85.075,5011600004.0
2009-07-13 16:35:00,85.08,85.17,85.045,85.105,5069200001.0
2009-07-13 16:40:00,85.105,85.24,85.07,85.09,4899400021.0
2009-07-13 16:45:00,85.085,85.145,85.04,85.14,4809200012.0
2009-07-13 16:50:00,85.14,85.165,85.085,85.125,3381799999.0
2009-07-13 16:55:00,85.125,85.245,85.115,85.21,4779800015.0
2009-07-13 17:00:00,85.215,85.24,85.12,85.125,5546400026.0
2009-07-13 17:05:00,85.125,85.18,85.115,85.125,3070000010.0
2009-07-13 17:10:00,85.125,85.235,85.12,85.16,3895399995.0
2009-07-13 17:15:00,85.16,85.18,85.13,85.165,3252600001.0
2009-07-13 17:20:00,85.165,85.19,85.1,85.15,4389800008.0
2009-07-13 17:25:00,85.15,85.16,85.1,85.15,5436400039.0
2009-07-13 17:30:00,85.155,85.385,85.15,85.355,6824400046.0
2009-07-13 17:35:00,85.35,85.465,85.335,85.395,6386000023.0
2009-07-13 17:40:00,85.39,85.395,85.3,85.32,5030400021.0
2009-07-13 17:45:00,85.32,85.47,85.32,85.425,5038400019.0
2009-07-13 17:50:00,85.43,85.505,85.395,85.475,3528600015.0
2009-07-13 17:55:00,85.475,85.535,85.44,85.525,2183000004.0
2009-07-13 18:00:00,85.525,85.645,85.525,85.575,1664000003.0
2009-07-13 18:05:00,85.575,85.59,85.535,85.54,1722800010.0
2009-07-13 18:10:00,85.54,85.59,85.495,85.575,1351700000.0
2009-07-13 18:15:00,85.575,85.585,85.515,85.52,1697200009.0
2009-07-13 18:20:00,85.525,85.525,85.42,85.445,1058200003.0
2009-07-13 18:25:00,85.44,85.495,85.435,85.48,1904800003.0
2009-07-13 18:30:00,85.49,85.525,85.4,85.405,3581999994.0
2009-07-13 18:35:00,85.405,85.415,85.35,85.41,5068799984.0
2009-07-13 18:40:00,85.41,85.47,85.41,85.445,3478599971.0
2009-07-13 18:45:00,85.445,85.49,85.37,85.435,4378800016.0
2009-07-13 18:50:00,85.435,85.44,85.36,85.38,4280600003.0
2009-07-13 18:55:00,85.38,85.445,85.36,85.4,5118600023.0
2009-07-13 19:00:00,85.395,85.475,85.385,85.47,3503799999.0
2009-07-13 19:05:00,85.475,85.535,85.475,85.53,3308799995.0
2009-07-13 19:10:00,85.53,85.625,85.52,85.61,5362199963.0
2009-07-13 19:15:00,85.615,85.645,85.58,85.625,4809799973.0
2009-07-13 19:20:00,85.625,85.635,85.565,85.58,4497799935.0
2009-07-13 19:25:00,85.59,85.59,85.515,85.525,5250599914.0
2009-07-13 19:30:00,85.525,85.565,85.485,85.495,3823199974.0
2009-07-13 19:35:00,85.5,85.525,85.435,85.44,5332799998.0
2009-07-13 19:40:00,85.44,85.445,85.345,85.38,3567400004.0
2009-07-13 19:45:00,85.38,85.425,85.35,85.375,4165199989.0
2009-07-13 19:50:00,85.375,85.44,85.365,85.425,2572799984.0
2009-07-13 19:55:00,85.425,85.435,85.38,85.43,3895800001.0
2009-07-13 20:00:00,85.425,85.455,85.39,85.445,4631600001.0
2009-07-13 20:05:00,85.445,85.465,85.395,85.4,4074399979.0
2009-07-13 20:10:00,85.4,85.48,85.395,85.455,5278399987.0
2009-07-13 20:15:00,85.455,85.505,85.455,85.49,5088199985.0
2009-07-13 20:20:00,85.495,85.65,85.495,85.59,5130400023.0
2009-07-13 20:25:00,85.59,85.64,85.58,85.635,2681400009.0
2009-07-13 20:30:00,85.645,85.685,85.635,85.655,3343999958.0
2009-07-13 20:35:00,85.655,85.705,85.64,85.64,2341599996.0
2009-07-13 20:40:00,85.645,85.675,85.625,85.67,3345999992.0
2009-07-13 20:45:00,85.675,85.76,85.635,85.76,4335800023.0
2009-07-13 20:50:00,85.765,85.775,85.735,85.745,3878399976.0
2009-07-13 20:55:00,85.745,85.755,85.685,85.7,4754999955.0
2009-07-13 21:00:00,85.71,85.725,85.66,85.72,2970200010.0
2009-07-13 21:05:00,85.72,85.73,85.665,85.72,2570199998.0
2009-07-13 21:10:00,85.715,85.79,85.715,85.755,4309600006.0
2009-07-13 21:15:00,85.755,85.755,85.695,85.705,3809000002.0
2009-07-13 21:20:00,85.705,85.725,85.675,85.705,2709200000.0
2009-07-13 21:25:00,85.705,85.705,85.64,85.65,3355600000.0
2009-07-13 21:30:00,85.65,85.71,85.63,85.69,3909600003.0
2009-07-13 21:35:00,85.69,85.72,85.675,85.72,2041199992.0
2009-07-13 21:40:00,85.72,85.83,85.72,85.81,3756799997.0
2009-07-13 21:45:00,85.805,85.925,85.8,85.865,4682600015.0
2009-07-13 21:50:00,85.87,85.94,85.84,85.895,4765200006.0
2009-07-13 21:55:00,85.895,85.9,85.83,85.89,3527399988.0
2009-07-13 22:00:00,85.89,85.9,85.855,85.86,2726599995.0
2009-07-13 22:05:00,85.86,85.895,85.84,85.88,1697800008.0
2009-07-13 22:10:00,85.875,85.89,85.845,85.875,1777400010.0
2009-07-13 22:15:00,85.875,85.88,85.78,85.785,1290399994.0
2009-07-13 22:20:00,85.785,85.815,85.785,85.8,610599998.0
2009-07-13 22:25:00,85.795,85.83,85.775,85.775,1108399996.0
2009-07-13 22:30:00,85.78,85.78,85.74,85.75,1045199983.0
2009-07-13 22:35:00,85.735,85.795,85.725,85.79,1413199990.0
2009-07-13 22:40:00,85.79,85.79,85.75,85.755,1335599998.0
2009-07-13 22:45:00,85.755,85.765,85.71,85.725,1216399986.0
2009-07-13 22:50:00,85.725,85.79,85.725,85.765,2068999979.0
2009-07-13 22:55:00,85.765,85.83,85.74,85.83,1065199984.0
2009-07-13 23:00:00,85.84,85.85,85.75,85.8,837999994.0
2009-07-13 23:05:00,85.8,85.845,85.8,85.825,679399992.0
2009-07-13 23:10:00,85.83,85.83,85.806,85.82,493600000.0
2009-07-13 23:15:00,85.825,85.825,85.77,85.795,851999995.0
2009-07-13 23:20:00,85.795,85.835,85.795,85.83,857800002.0
2009-07-13 23:25:00,85.83,85.845,85.83,85.84,312199998.0
2009-07-13 23:30:00,85.845,85.855,85.83,85.83,689799995.0
2009-07-13 23:35:00,85.83,85.845,85.82,85.84,690800004.0
2009-07-13 23:40:00,85.84,85.845,85.82,85.83,1073599999.0
2009-07-13 23:45:00,85.825,85.885,85.825,85.855,1289399993.0
2009-07-13 23:50:00,85.855,85.925,85.85,85.89,1503400003.0
2009-07-13 23:55:00,85.885,85.91,85.855,85.9,542600007.0
2009-07-14 00:00:00,85.9,86.005,85.895,85.955,2698399988.0
2009-07-14 00:05:00,85.955,85.98,85.95,85.975,847600003.0
2009-07-14 00:10:00,85.975,85.975,85.955,85.96,1445200000.0
2009-07-14 00:15:00,85.96,85.985,85.96,85.97,1047600003.0
2009-07-14 00:20:00,85.97,85.98,85.95,85.96,1329400011.0
2009-07-14 00:25:00,85.965,85.975,85.945,85.945,799600014.0
2009-07-14 00:30:00,85.95,85.97,85.935,85.96,835999999.0
2009-07-14 00:35:00,85.965,86.06,85.96,86.03,1372399999.0
2009-07-14 00:40:00,86.03,86.1,86.025,86.06,2189600005.0
2009-07-14 00:45:00,86.065,86.065,86.01,86.035,1934200007.0
2009-07-14 00:50:00,86.04,86.075,86.035,86.05,1744800022.0
2009-07-14 00:55:00,86.045,86.08,85.94,85.945,2365000024.0
2009-07-14 01:00:00,85.94,85.975,85.89,85.965,2934600013.0
2009-07-14 01:05:00,85.965,85.97,85.86,85.915,3510600027.0
2009-07-14 01:10:00,85.92,85.99,85.92,85.975,2007200017.0
2009-07-14 01:15:00,85.975,86.005,85.965,86.005,1671400004.0
2009-07-14 01:20:00,86.0,86.1,85.995,86.09,3891600021.0
2009-07-14 01:25:00,86.085,86.11,86.015,86.035,3158600021.0
2009-07-14 01:30:00,86.035,86.13,86.025,86.13,1818000005.0
2009-07-14 01:35:00,86.125,86.145,86.07,86.135,2072800010.0
2009-07-14 01:40:00,86.135,86.145,86.08,86.105,2076200009.0
2009-07-14 01:45:00,86.11,86.13,86.055,86.055,3073800016.0
2009-07-14 01:50:00,86.04,86.07,86.005,86.015,2489000018.0
2009-07-14 01:55:00,86.015,86.115,85.975,86.105,1307000000.0
2009-07-14 02:00:00,86.105,86.115,86.015,86.03,1786800000.0
2009-07-14 02:05:00,86.025,86.07,85.99,86.035,1759200000.0
2009-07-14 02:10:00,86.035,86.05,85.9,85.94,2669600001.0
2009-07-14 02:15:00,85.94,86.015,85.905,85.93,2516400000.0
2009-07-14 02:20:00,85.93,85.97,85.9,85.97,1241200000.0
2009-07-14 02:25:00,85.97,86.01,85.945,85.965,1714200000.0
2009-07-14 02:30:00,85.965,86.06,85.96,86.035,1328600000.0
2009-07-14 02:35:00,86.035,86.06,85.99,86.045,1234200000.0
2009-07-14 02:40:00,86.045,86.075,86.01,86.035,1692000000.0
2009-07-14 02:45:00,86.04,86.04,85.93,85.94,2042400000.0
2009-07-14 02:50:00,85.94,86.015,85.89,85.935,2311800000.0
2009-07-14 02:55:00,85.935,85.985,85.895,85.895,2593000000.0
2009-07-14 03:00:00,85.895,85.905,85.765,85.815,2326400000.0
2009-07-14 03:05:00,85.82,85.87,85.77,85.8,1564600000.0
2009-07-14 03:10:00,85.8,85.82,85.775,85.815,1186200000.0
2009-07-14 03:15:00,85.825,85.845,85.815,85.84,727600000.0
2009-07-14 03:20:00,85.845,85.88,85.71,85.71,2219800000.0
2009-07-14 03:25:00,85.72,85.77,85.68,85.705,1958800000.0
2009-07-14 03:30:00,85.705,85.72,85.635,85.64,1655600000.0
2009-07-14 03:35:00,85.64,85.715,85.64,85.7,1468000000.0
2009-07-14 03:40:00,85.695,85.7,85.645,85.675,958000000.0
2009-07-14 03:45:00,85.67,85.735,85.655,85.73,937600000.0
2009-07-14 03:50:00,85.735,85.81,85.73,85.765,1125000001.0
2009-07-14 03:55:00,85.765,85.85,85.765,85.845,2148000004.0
2009-07-14 04:00:00,85.85,85.85,85.805,85.83,1402800004.0
2009-07-14 04:05:00,85.83,85.84,85.745,85.755,1237600001.0
2009-07-14 04:10:00,85.745,85.76,85.705,85.71,1875600008.0
2009-07-14 04:15:00,85.71,85.765,85.705,85.72,3361800029.0
2009-07-14 04:20:00,85.72,85.725,85.68,85.7,2388400033.0
2009-07-14 04:25:00,85.7,85.705,85.645,85.665,1584400002.0
2009-07-14 04:30:00,85.665,85.7,85.655,85.655,1804400022.0
2009-07-14 04:35:00,85.66,85.73,85.65,85.715,1187600002.0
2009-07-14 04:40:00,85.725,85.735,85.68,85.68,2323000011.0
2009-07-14 04:45:00,85.685,85.725,85.66,85.665,2093600030.0
2009-07-14 04:50:00,85.66,85.7,85.66,85.695,1808599991.0
2009-07-14 04:55:00,85.695,85.715,85.68,85.705,1270400009.0
2009-07-14 05:00:00,85.7,85.75,85.7,85.75,3036200041.0
2009-07-14 05:05:00,85.745,85.79,85.73,85.77,2032600037.0
2009-07-14 05:10:00,85.76,85.845,85.75,85.805,1395000004.0
2009-07-14 05:15:00,85.815,85.86,85.795,85.8,2463600019.0
2009-07-14 05:20:00,85.805,85.82,85.785,85.815,2196600011.0
2009-07-14 05:25:00,85.81,85.835,85.805,85.82,1511200010.0
2009-07-14 05:30:00,85.815,85.85,85.8,85.825,1937000013.0
2009-07-14 05:35:00,85.825,85.825,85.795,85.82,821000002.0
2009-07-14 05:40:00,85.82,85.84,85.81,85.82,1150200007.0
2009-07-14 05:45:00,85.82,85.825,85.795,85.795,2292800009.0
2009-07-14 05:50:00,85.795,85.885,85.795,85.865,2268800006.0
2009-07-14 05:55:00,85.865,85.895,85.855,85.885,1404200003.0
2009-07-14 06:00:00,85.89,85.895,85.835,85.835,1863600012.0
2009-07-14 06:05:00,85.835,85.865,85.82,85.84,1439000007.0
2009-07-14 06:10:00,85.84,85.855,85.825,85.835,1665400013.0
2009-07-14 06:15:00,85.83,85.855,85.805,85.855,1158800006.0
2009-07-14 06:20:00,85.86,85.9,85.845,85.87,1421200005.0
2009-07-14 06:25:00,85.87,85.935,85.87,85.93,2720200006.0
2009-07-14 06:30:00,85.93,86.005,85.905,85.98,3585400012.0
2009-07-14 06:35:00,85.975,85.99,85.945,85.955,3075800019.0
2009-07-14 06:40:00,85.955,86.02,85.955,85.985,3892800030.0
2009-07-14 06:45:00,85.985,86.015,85.96,85.98,3559200034.0
2009-07-14 06:50:00,85.98,85.99,85.95,85.985,3085200037.0
2009-07-14 06:55:00,85.995,85.995,85.955,85.985,2801000017.0
2009-07-14 07:00:00,85.985,86.005,85.965,85.995,2626200028.0
2009-07-14 07:05:00,85.995,86.05,85.99,86.015,2353800008.0
2009-07-14 07:10:00,86.01,86.01,85.93,85.93,3120200039.0
2009-07-14 07:15:00,85.93,86.005,85.925,86.005,2212200019.0
2009-07-14 07:20:00,86.0,86.08,85.975,86.05,3788000034.0
2009-07-14 07:25:00,86.05,86.065,86.0,86.01,2555200009.0
2009-07-14 07:30:00,86.01,86.05,86.005,86.03,2543600007.0
2009-07-14 07:35:00,86.025,86.04,85.995,86.025,2915800032.0
2009-07-14 07:40:00,86.025,86.03,85.96,85.97,5468400009.0
2009-07-14 07:45:00,85.96,86.04,85.96,86.0,4155200054.0
2009-07-14 07:50:00,86.015,86.03,85.975,86.025,3388000032.0
2009-07-14 07:55:00,86.025,86.085,86.025,86.075,4328400031.0
2009-07-14 08:00:00,86.075,86.13,86.075,86.13,3022200037.0
2009-07-14 08:05:00,86.125,86.215,86.095,86.115,5830600060.0
2009-07-14 08:10:00,86.12,86.17,86.06,86.155,5524200071.0
2009-07-14 08:15:00,86.155,86.165,86.03,86.13,4838900028.0
2009-07-14 08:20:00,86.13,86.175,86.105,86.14,3743600028.0
2009-07-14 08:25:00,86.14,86.145,86.105,86.135,4985200067.0
2009-07-14 08:30:00,86.135,86.185,86.085,86.12,6827000031.0
2009-07-14 08:35:00,86.125,86.13,85.99,85.995,4415600021.0
2009-07-14 08:40:00,85.99,86.025,85.955,86.005,4285800005.0
2009-07-14 08:45:00,86.005,86.04,85.965,85.995,4552400001.0
2009-07-14 08:50:00,85.995,86.01,85.84,85.865,4844199999.0
2009-07-14 08:55:00,85.86,85.88,85.75,85.76,3312600006.0
2009-07-14 09:00:00,85.755,85.805,85.725,85.735,5006400011.0
2009-07-14 09:05:00,85.735,85.76,85.67,85.7,5246200003.0
2009-07-14 09:10:00,85.695,85.86,85.685,85.81,6288200011.0
2009-07-14 09:15:00,85.815,85.825,85.72,85.735,5915199984.0
2009-07-14 09:20:00,85.735,85.79,85.73,85.78,3855400002.0
2009-07-14 09:25:00,85.78,85.82,85.765,85.82,3554999995.0
2009-07-14 09:30:00,85.82,85.84,85.765,85.795,4504000017.0
2009-07-14 09:35:00,85.795,85.895,85.775,85.88,4701200009.0
2009-07-14 09:40:00,85.89,85.92,85.865,85.88,5199400003.0
2009-07-14 09:45:00,85.88,85.94,85.88,85.93,4418199991.0
2009-07-14 09:50:00,85.93,85.945,85.835,85.86,4445399999.0
2009-07-14 09:55:00,85.86,85.93,85.85,85.89,5378000025.0
2009-07-14 10:00:00,85.895,85.92,85.875,85.905,5289600009.0
2009-07-14 10:05:00,85.905,86.005,85.9,85.99,3901600000.0
2009-07-14 10:10:00,85.985,85.99,85.93,85.935,3535600003.0
2009-07-14 10:15:00,85.93,86.055,85.93,86.005,5392199982.0
2009-07-14 10:20:00,86.005,86.12,86.005,86.055,5709799996.0
2009-07-14 10:25:00,86.06,86.1,86.03,86.095,5517199974.0
2009-07-14 10:30:00,86.095,86.11,85.99,86.01,5433799957.0
2009-07-14 10:35:00,86.01,86.09,86.005,86.01,5851199994.0
2009-07-14 10:40:00,86.005,86.025,85.95,85.955,5610199956.0
2009-07-14 10:45:00,85.955,86.07,85.955,86.01,5644699961.0
2009-07-14 10:50:00,86.01,86.015,85.925,85.94,3463399998.0
2009-07-14 10:55:00,85.94,85.975,85.9,85.965,5296399985.0
2009-07-14 11:00:00,85.965,85.965,85.705,85.845,6190600000.0
2009-07-14 11:05:00,85.845,86.01,85.785,85.92,6280400005.0
2009-07-14 11:10:00,85.92,85.94,85.885,85.9,3571600014.0
2009-07-14 11:15:00,85.9,85.91,85.8,85.815,4220000000.0
2009-07-14 11:20:00,85.825,85.985,85.82,85.96,4992199995.0
2009-07-14 11:25:00,85.96,85.97,85.91,85.945,4630400023.0
2009-07-14 11:30:00,85.945,85.955,85.895,85.905,4229200005.0
2009-07-14 11:35:00,85.905,85.915,85.845,85.855,4563200039.0
2009-07-14 11:40:00,85.855,85.9,85.815,85.815,5500200011.0
2009-07-14 11:45:00,85.815,85.84,85.79,85.795,6335800051.0
2009-07-14 11:50:00,85.795,85.835,85.72,85.81,4750000033.0
2009-07-14 11:55:00,85.815,85.82,85.76,85.815,2864600011.0
2009-07-14 12:00:00,85.815,85.865,85.79,85.865,3310200008.0
2009-07-14 12:05:00,85.865,85.93,85.84,85.84,4340200028.0
2009-07-14 12:10:00,85.84,85.88,85.825,85.86,2762800008.0
2009-07-14 12:15:00,85.865,85.92,85.845,85.88,4350800024.0
2009-07-14 12:20:00,85.88,85.93,85.81,85.915,4112300004.0
2009-07-14 12:25:00,85.915,85.945,85.845,85.855,3414200004.0
2009-07-14 12:30:00,85.855,85.905,85.835,85.885,2580400006.0
2009-07-14 12:35:00,85.885,85.935,85.845,85.88,3696600012.0
2009-07-14 12:40:00,85.88,85.9,85.825,85.86,2392800002.0
2009-07-14 12:45:00,85.855,85.885,85.845,85.86,2464000002.0
2009-07-14 12:50:00,85.86,85.865,85.805,85.845,3156600009.0
2009-07-14 12:55:00,85.845,85.875,85.795,85.865,3088400005.0
2009-07-14 13:00:00,85.86,85.87,85.8,85.81,5411600009.0
2009-07-14 13:05:00,85.81,85.82,85.78,85.79,4316600018.0
2009-07-14 13:10:00,85.79,85.83,85.775,85.82,2735000006.0
2009-07-14 13:15:00,85.82,85.865,85.81,85.835,2969600009.0
2009-07-14 13:20:00,85.84,85.855,85.81,85.825,2005000005.0
2009-07-14 13:25:00,85.825,85.845,85.775,85.82,3558400019.0
2009-07-14 13:30:00,85.82,85.88,85.8,85.85,3804800012.0
2009-07-14 13:35:00,85.85,85.95,85.83,85.905,4396600014.0
2009-07-14 13:40:00,85.905,86.045,85.905,85.99,5026400003.0
2009-07-14 13:45:00,85.98,86.06,85.96,86.055,6391399996.0
2009-07-14 13:50:00,86.055,86.21,86.02,86.1,6003199986.0
2009-07-14 13:55:00,86.1,86.12,86.035,86.035,4741799995.0
2009-07-14 14:00:00,86.04,86.08,85.98,86.0,6342999986.0
2009-07-14 14:05:00,86.0,86.025,85.98,86.0,4115799971.0
2009-07-14 14:10:00,86.0,86.045,85.955,85.96,4205599992.0
2009-07-14 14:15:00,85.955,86.14,85.925,85.95,6937600015.0
2009-07-14 14:20:00,85.945,85.965,85.865,85.945,6281700011.0
2009-07-14 14:25:00,85.945,85.985,85.905,85.93,4779800008.0
2009-07-14 14:30:00,85.93,86.115,85.875,85.995,7358000005.0
2009-07-14 14:35:00,85.995,86.005,85.825,85.94,6047800012.0
2009-07-14 14:40:00,85.94,85.955,85.775,85.78,5571200006.0
2009-07-14 14:45:00,85.78,85.79,85.67,85.78,6242200008.0
2009-07-14 14:50:00,85.775,85.83,85.75,85.76,5072800013.0
2009-07-14 14:55:00,85.76,85.79,85.7,85.705,3983200008.0
2009-07-14 15:00:00,85.705,85.715,85.515,85.66,5832200016.0
2009-07-14 15:05:00,85.66,85.815,85.66,85.73,6178600006.0
2009-07-14 15:10:00,85.73,85.87,85.7,85.84,6265800017.0
2009-07-14 15:15:00,85.85,85.96,85.825,85.925,5331600015.0
2009-07-14 15:20:00,85.92,85.925,85.815,85.83,4174400006.0
2009-07-14 15:25:00,85.83,85.89,85.83,85.845,3960000009.0
2009-07-14 15:30:00,85.845,85.895,85.75,85.89,7095600009.0
2009-07-14 15:35:00,85.885,86.005,85.855,85.92,6587200005.0
2009-07-14 15:40:00,85.93,85.945,85.775,85.775,7019200014.0
2009-07-14 15:45:00,85.78,85.81,85.735,85.795,6531000013.0
2009-07-14 15:50:00,85.805,85.85,85.705,85.71,6452400004.0
2009-07-14 15:55:00,85.705,85.78,85.685,85.69,5849800014.0
2009-07-14 16:00:00,85.705,85.825,85.685,85.76,5988200024.0
2009-07-14 16:05:00,85.75,85.865,85.715,85.785,6512600058.0
2009-07-14 16:10:00,85.78,85.825,85.72,85.73,6263800045.0
2009-07-14 16:15:00,85.73,85.825,85.71,85.725,6401800007.0
2009-07-14 16:20:00,85.725,85.725,85.525,85.655,7191999982.0
2009-07-14 16:25:00,85.655,85.68,85.585,85.67,7048800050.0
2009-07-14 16:30:00,85.67,85.675,85.495,85.5,7128200048.0
2009-07-14 16:35:00,85.5,85.515,85.405,85.465,6514600023.0
2009-07-14 16:40:00,85.465,85.47,85.335,85.335,5886400013.0
2009-07-14 16:45:00,85.325,85.37,85.285,85.365,4422400018.0
2009-07-14 16:50:00,85.365,85.46,85.32,85.36,4937000005.0
2009-07-14 16:55:00,85.365,85.435,85.32,85.435,4719200020.0
2009-07-14 17:00:00,85.435,85.515,85.43,85.5,3947800013.0
2009-07-14 17:05:00,85.495,85.615,85.495,85.53,4669399999.0
2009-07-14 17:10:00,85.53,85.645,85.5,85.645,4149200007.0
2009-07-14 17:15:00,85.645,85.685,85.625,85.64,6487400003.0
2009-07-14 17:20:00,85.64,85.655,85.565,85.59,5779800008.0
2009-07-14 17:25:00,85.59,85.695,85.58,85.68,4282800017.0
2009-07-14 17:30:00,85.68,85.725,85.65,85.705,4017600010.0
2009-07-14 17:35:00,85.705,85.755,85.665,85.725,4125800023.0
2009-07-14 17:40:00,85.725,85.75,85.625,85.63,4514399990.0
2009-07-14 17:45:00,85.63,85.675,85.615,85.655,4894199968.0
2009-07-14 17:50:00,85.655,85.84,85.655,85.815,3265600016.0
2009-07-14 17:55:00,85.815,85.82,85.695,85.735,3877800002.0
2009-07-14 18:00:00,85.735,85.81,85.72,85.81,3360600004.0
2009-07-14 18:05:00,85.81,85.845,85.79,85.815,4058800018.0
2009-07-14 18:10:00,85.81,85.825,85.755,85.775,3864399990.0
2009-07-14 18:15:00,85.775,85.775,85.715,85.745,3108799988.0
2009-07-14 18:20:00,85.745,85.745,85.55,85.605,5122000003.0
2009-07-14 18:25:00,85.605,85.625,85.545,85.56,4098200018.0
2009-07-14 18:30:00,85.56,85.615,85.555,85.575,3697800017.0
2009-07-14 18:35:00,85.58,85.61,85.545,85.555,4240000039.0
2009-07-14 18:40:00,85.555,85.57,85.485,85.495,4071600011.0
2009-07-14 18:45:00,85.495,85.605,85.485,85.6,5026000010.0
2009-07-14 18:50:00,85.6,85.645,85.555,85.555,3040000028.0
2009-07-14 18:55:00,85.56,85.595,85.555,85.58,2216599998.0
2009-07-14 19:00:00,85.58,85.67,85.57,85.665,2960800013.0
2009-07-14 19:05:00,85.665,85.7,85.62,85.62,3571800003.0
2009-07-14 19:10:00,85.62,85.665,85.605,85.605,3676999994.0
2009-07-14 19:15:00,85.605,85.62,85.54,85.55,4515999995.0
2009-07-14 19:20:00,85.555,85.585,85.435,85.495,5745799990.0
2009-07-14 19:25:00,85.495,85.51,85.4,85.42,6446600039.0
2009-07-14 19:30:00,85.42,85.435,85.385,85.405,4373000016.0
2009-07-14 19:35:00,85.405,85.485,85.405,85.425,4271600017.0
2009-07-14 19:40:00,85.42,85.46,85.385,85.45,3543599998.0
2009-07-14 19:45:00,85.455,85.48,85.38,85.395,5595800023.0
2009-07-14 19:50:00,85.395,85.42,85.31,85.33,5386399989.0
2009-07-14 19:55:00,85.325,85.335,85.275,85.32,4539400015.0
2009-07-14 20:00:00,85.32,85.32,85.135,85.155,6077800018.0
2009-07-14 20:05:00,85.155,85.21,85.145,85.195,5038000014.0
2009-07-14 20:10:00,85.195,85.27,85.19,85.27,4267400027.0
2009-07-14 20:15:00,85.265,85.345,85.26,85.32,3211199993.0
2009-07-14 20:20:00,85.32,85.325,85.265,85.27,2484600007.0
2009-07-14 20:25:00,85.27,85.27,85.21,85.25,2832600007.0
2009-07-14 20:30:00,85.25,85.295,85.2,85.275,4039800006.0
2009-07-14 20:35:00,85.275,85.35,85.27,85.295,3102799992.0
2009-07-14 20:40:00,85.295,85.36,85.295,85.345,4031999995.0
2009-07-14 20:45:00,85.345,85.475,85.325,85.39,4278000017.0
2009-07-14 20:50:00,85.395,85.44,85.35,85.435,3855599990.0
2009-07-14 20:55:00,85.445,85.49,85.415,85.475,3659399995.0
2009-07-14 21:00:00,85.48,85.51,85.405,85.44,1926600001.0
2009-07-14 21:05:00,85.465,85.475,85.395,85.435,1995200014.0
2009-07-14 21:10:00,85.435,85.505,85.42,85.435,2574400006.0
2009-07-14 21:15:00,85.435,85.475,85.42,85.45,2687000003.0
2009-07-14 21:20:00,85.45,85.475,85.425,85.47,1807400014.0
2009-07-14 21:25:00,85.47,85.64,85.47,85.555,2980400019.0
2009-07-14 21:30:00,85.555,85.675,85.545,85.56,4106800018.0
2009-07-14 21:35:00,85.555,85.605,85.535,85.57,2091400031.0
2009-07-14 21:40:00,85.57,85.59,85.51,85.59,3501799998.0
2009-07-14 21:45:00,85.59,85.6,85.56,85.565,3114000030.0
2009-07-14 21:50:00,85.565,85.605,85.54,85.605,3146800009.0
2009-07-14 21:55:00,85.595,85.63,85.585,85.595,2196600008.0
2009-07-14 22:00:00,85.595,85.62,85.585,85.615,1346000009.0
2009-07-14 22:05:00,85.615,85.625,85.59,85.595,1041600018.0
2009-07-14 22:10:00,85.595,85.625,85.56,85.57,1840600014.0
2009-07-14 22:15:00,85.57,85.705,85.565,85.65,2375000019.0
2009-07-14 22:20:00,85.65,85.68,85.63,85.64,1348600002.0
2009-07-14 22:25:00,85.64,85.7,85.635,85.65,1511400009.0
2009-07-14 22:30:00,85.65,85.83,85.65,85.82,2946800020.0
2009-07-14 22:35:00,85.82,86.085,85.805,86.025,4827200003.0
2009-07-14 22:40:00,86.025,86.105,85.99,86.09,2809999979.0
2009-07-14 22:45:00,86.085,86.1,85.96,85.98,3427600005.0
2009-07-14 22:50:00,85.985,86.01,85.955,85.98,2687200033.0
2009-07-14 22:55:00,85.97,85.99,85.85,85.855,3097600029.0
2009-07-14 23:00:00,85.86,85.96,85.84,85.925,1381599997.0
2009-07-14 23:05:00,85.93,85.945,85.88,85.945,1844599997.0
2009-07-14 23:10:00,85.945,85.97,85.925,85.955,583200000.0
2009-07-14 23:15:00,85.955,85.995,85.93,85.945,979699995.0
2009-07-14 23:20:00,85.95,86.0,85.91,85.985,452600000.0
2009-07-14 23:25:00,85.985,86.04,85.89,85.96,1257400012.0
2009-07-14 23:30:00,85.97,85.97,85.95,85.95,672999994.0
2009-07-14 23:35:00,85.955,86.005,85.945,85.995,1360600003.0
2009-07-14 23:40:00,85.995,86.0,85.94,85.97,1251800002.0
2009-07-14 23:45:00,85.98,86.005,85.975,85.975,1026000009.0
2009-07-14 23:50:00,85.97,85.99,85.965,85.97,751400004.0
2009-07-14 23:55:00,85.975,86.04,85.96,86.035,1227200007.0
2009-07-15 00:00:00,86.035,86.045,85.98,85.99,2387000017.0
2009-07-15 00:05:00,85.99,85.99,85.91,85.915,772600000.0
2009-07-15 00:10:00,85.915,85.93,85.855,85.865,1345800005.0
2009-07-15 00:15:00,85.86,85.875,85.825,85.825,813600010.0
2009-07-15 00:20:00,85.83,85.865,85.815,85.83,1283400010.0
2009-07-15 00:25:00,85.83,85.835,85.81,85.815,586999998.0
2009-07-15 00:30:00,85.82,85.835,85.81,85.815,269400000.0
2009-07-15 00:35:00,85.815,85.815,85.78,85.785,587600000.0
2009-07-15 00:40:00,85.785,85.845,85.78,85.84,795000001.0
2009-07-15 00:45:00,85.84,85.855,85.765,85.785,1360800010.0
2009-07-15 00:50:00,85.785,85.845,85.775,85.83,951000006.0
2009-07-15 00:55:00,85.835,85.835,85.795,85.8,667200003.0
2009-07-15 01:00:00,85.8,85.815,85.765,85.79,1665400021.0
2009-07-15 01:05:00,85.79,85.815,85.785,85.8,1276800023.0
2009-07-15 01:10:00,85.775,85.81,85.766,85.805,1660000012.0
2009-07-15 01:15:00,85.805,85.835,85.781,85.835,1371000011.0
2009-07-15 01:20:00,85.835,85.84,85.82,85.835,601400004.0
2009-07-15 01:25:00,85.835,85.84,85.815,85.835,614000001.0
2009-07-15 01:30:00,85.83,85.91,85.825,85.905,1377400008.0
2009-07-15 01:35:00,85.91,85.92,85.89,85.905,1137000004.0
2009-07-15 01:40:00,85.91,85.935,85.905,85.935,908600004.0
2009-07-15 01:45:00,85.935,86.005,85.93,85.995,1100400011.0
2009-07-15 01:50:00,85.995,86.03,85.95,86.03,1800200013.0
2009-07-15 01:55:00,86.03,86.06,86.005,86.04,1157800000.0
2009-07-15 02:00:00,86.05,86.05,85.915,85.94,1936800000.0
2009-07-15 02:05:00,85.935,85.99,85.91,85.98,2094200000.0
2009-07-15 02:10:00,85.98,85.99,85.945,85.97,1518400000.0
2009-07-15 02:15:00,85.97,86.065,85.96,86.065,1626400000.0
2009-07-15 02:20:00,86.06,86.06,85.97,85.97,1532800000.0
2009-07-15 02:25:00,85.97,85.985,85.945,85.95,1444400000.0
2009-07-15 02:30:00,85.95,85.96,85.915,85.955,1442800000.0
2009-07-15 02:35:00,85.955,85.975,85.935,85.96,881200000.0
2009-07-15 02:40:00,85.965,85.975,85.94,85.97,1434000000.0
2009-07-15 02:45:00,85.97,86.03,85.955,86.0,1382200000.0
2009-07-15 02:50:00,86.005,86.055,86.0,86.045,1924800000.0
2009-07-15 02:55:00,86.05,86.05,86.015,86.015,1489200000.0
2009-07-15 03:00:00,86.025,86.03,85.95,85.955,1352000000.0
2009-07-15 03:05:00,85.955,85.955,85.9,85.93,1648400000.0
2009-07-15 03:10:00,85.93,85.955,85.85,85.895,1756800000.0
2009-07-15 03:15:00,85.895,85.895,85.855,85.885,1625999999.0
2009-07-15 03:20:00,85.88,85.965,85.87,85.895,1796600000.0
2009-07-15 03:25:00,85.895,85.94,85.885,85.925,1334600000.0
2009-07-15 03:30:00,85.925,85.975,85.915,85.945,1395400000.0
2009-07-15 03:35:00,85.945,86.015,85.945,85.99,1082200000.0
2009-07-15 03:40:00,85.99,86.0,85.965,85.985,1062600000.0
2009-07-15 03:45:00,85.985,85.985,85.93,85.96,1653600000.0
2009-07-15 03:50:00,85.965,86.045,85.96,86.035,1131800006.0
2009-07-15 03:55:00,86.035,86.055,86.035,86.035,1720600012.0
2009-07-15 04:00:00,86.035,86.035,85.995,85.995,1981000040.0
2009-07-15 04:05:00,85.995,86.005,85.97,85.975,1538000021.0
2009-07-15 04:10:00,85.975,85.98,85.94,85.94,785200006.0
2009-07-15 04:15:00,85.94,85.955,85.92,85.95,1081600004.0
2009-07-15 04:20:00,85.95,85.975,85.91,85.925,1570400010.0
2009-07-15 04:25:00,85.93,85.965,85.925,85.965,678000001.0
2009-07-15 04:30:00,85.965,85.975,85.925,85.93,820000003.0
2009-07-15 04:35:00,85.935,86.005,85.935,86.005,1660400002.0
2009-07-15 04:40:00,86.0,86.005,85.98,85.99,1198200002.0
2009-07-15 04:45:00,85.99,86.0,85.97,85.985,761400003.0
2009-07-15 04:50:00,85.985,85.995,85.975,85.985,978000007.0
2009-07-15 04:55:00,85.985,85.985,85.92,85.94,1967200022.0
2009-07-15 05:00:00,85.94,85.965,85.915,85.95,1988400028.0
2009-07-15 05:05:00,85.95,85.985,85.945,85.975,1185800013.0
2009-07-15 05:10:00,85.98,86.01,85.96,86.01,1739600021.0
2009-07-15 05:15:00,86.01,86.02,85.985,86.015,1070600011.0
2009-07-15 05:20:00,86.01,86.045,85.995,86.04,1328000013.0
2009-07-15 05:25:00,86.04,86.045,86.02,86.02,1171800008.0
2009-07-15 05:30:00,86.025,86.03,85.985,85.995,1393200009.0
2009-07-15 05:35:00,85.995,86.01,85.98,86.005,787000010.0
2009-07-15 05:40:00,86.005,86.05,86.005,86.04,727200004.0
2009-07-15 05:45:00,86.035,86.04,85.999,86.03,1115800006.0
2009-07-15 05:50:00,86.03,86.03,85.995,86.015,2051800014.0
2009-07-15 05:55:00,86.02,86.035,86.0,86.005,2263400027.0
2009-07-15 06:00:00,86.0,86.015,85.985,85.99,1326000012.0
2009-07-15 06:05:00,86.0,86.01,85.985,86.0,1626200017.0
2009-07-15 06:10:00,86.0,86.02,85.995,86.01,1432000025.0
2009-07-15 06:15:00,86.01,86.05,86.01,86.025,2633400030.0
2009-07-15 06:20:00,86.025,86.055,86.02,86.025,1603600009.0
2009-07-15 06:25:00,86.03,86.045,86.005,86.02,2093000009.0
2009-07-15 06:30:00,86.025,86.03,85.98,86.0,2549600033.0
2009-07-15 06:35:00,86.01,86.01,85.97,85.98,2722000011.0
2009-07-15 06:40:00,85.985,86.015,85.975,85.985,2827800032.0
2009-07-15 06:45:00,85.98,86.01,85.97,85.97,1857600016.0
2009-07-15 06:50:00,85.965,85.98,85.925,85.955,1644400010.0
2009-07-15 06:55:00,85.955,86.01,85.945,86.01,2422600030.0
2009-07-15 07:00:00,86.01,86.03,85.93,85.965,3515200009.0
2009-07-15 07:05:00,85.965,85.985,85.915,85.925,2910200012.0
2009-07-15 07:10:00,85.935,85.955,85.92,85.955,2490000027.0
2009-07-15 07:15:00,85.955,85.98,85.93,85.945,2350800020.0
2009-07-15 07:20:00,85.945,85.96,85.93,85.945,986000003.0
2009-07-15 07:25:00,85.955,85.965,85.9,85.96,1961399997.0
2009-07-15 07:30:00,85.955,85.975,85.94,85.95,2000000012.0
2009-07-15 07:35:00,85.95,85.975,85.92,85.975,2239600029.0
2009-07-15 07:40:00,85.975,86.035,85.965,86.03,3581200051.0
2009-07-15 07:45:00,86.03,86.07,86.025,86.07,3855200042.0
2009-07-15 07:50:00,86.07,86.08,86.04,86.055,3841600059.0
2009-07-15 07:55:00,86.05,86.095,86.05,86.075,4415000047.0
2009-07-15 08:00:00,86.075,86.245,86.06,86.22,4959200019.0
2009-07-15 08:05:00,86.22,86.35,86.205,86.32,4023400005.0
2009-07-15 08:10:00,86.315,86.48,86.315,86.48,3965800020.0
2009-07-15 08:15:00,86.495,86.495,86.36,86.375,6150800050.0
2009-07-15 08:20:00,86.37,86.415,86.295,86.35,5348800031.0
2009-07-15 08:25:00,86.35,86.41,86.28,86.39,4604800021.0
2009-07-15 08:30:00,86.39,86.415,86.3,86.31,3820400037.0
2009-07-15 08:35:00,86.315,86.365,86.28,86.36,5003400044.0
2009-07-15 08:40:00,86.365,86.38,86.28,86.28,3066000017.0
2009-07-15 08:45:00,86.28,86.485,86.28,86.47,4921200024.0
2009-07-15 08:50:00,86.465,86.47,86.395,86.43,4283000020.0
2009-07-15 08:55:00,86.43,86.505,86.385,86.45,4651000046.0
2009-07-15 09:00:00,86.45,86.48,86.395,86.405,6362000013.0
2009-07-15 09:05:00,86.405,86.43,86.375,86.42,6628800007.0
2009-07-15 09:10:00,86.42,86.485,86.37,86.395,5954399957.0
2009-07-15 09:15:00,86.395,86.445,86.38,86.395,4208599978.0
2009-07-15 09:20:00,86.395,86.455,86.355,86.375,5764399966.0
2009-07-15 09:25:00,86.37,86.44,86.335,86.365,6433599999.0
2009-07-15 09:30:00,86.365,86.4,86.35,86.385,6675199970.0
2009-07-15 09:35:00,86.38,86.44,86.37,86.375,3980800014.0
2009-07-15 09:40:00,86.375,86.4,86.36,86.375,5039599997.0
2009-07-15 09:45:00,86.375,86.405,86.35,86.395,3595000001.0
2009-07-15 09:50:00,86.395,86.425,86.385,86.41,3191199993.0
2009-07-15 09:55:00,86.41,86.445,86.405,86.425,3468400025.0
2009-07-15 10:00:00,86.425,86.475,86.42,86.435,4239200017.0
2009-07-15 10:05:00,86.44,86.535,86.405,86.515,5048600014.0
2009-07-15 10:10:00,86.51,86.55,86.45,86.475,5672600014.0
2009-07-15 10:15:00,86.475,86.51,86.415,86.48,4850399990.0
2009-07-15 10:20:00,86.47,86.535,86.46,86.53,3147399990.0
2009-07-15 10:25:00,86.535,86.6,86.47,86.59,4743599974.0
2009-07-15 10:30:00,86.6,86.685,86.58,86.62,4657200017.0
2009-07-15 10:35:00,86.62,86.64,86.51,86.525,5033000022.0
2009-07-15 10:40:00,86.525,86.61,86.5,86.51,5505200029.0
2009-07-15 10:45:00,86.505,86.56,86.495,86.52,5962400004.0
2009-07-15 10:50:00,86.52,86.665,86.52,86.66,4446400015.0
2009-07-15 10:55:00,86.66,86.67,86.62,86.63,3761800009.0
2009-07-15 11:00:00,86.63,86.63,86.49,86.615,4348400004.0
2009-07-15 11:05:00,86.615,86.63,86.58,86.595,3788200009.0
2009-07-15 11:10:00,86.595,86.66,86.59,86.635,3143800004.0
2009-07-15 11:15:00,86.635,86.675,86.625,86.64,2786999998.0
2009-07-15 11:20:00,86.645,86.67,86.585,86.66,2809600003.0
2009-07-15 11:25:00,86.66,86.71,86.655,86.68,3222200012.0
2009-07-15 11:30:00,86.68,86.685,86.625,86.64,3650200012.0
2009-07-15 11:35:00,86.64,86.645,86.605,86.605,2199800001.0
2009-07-15 11:40:00,86.61,86.665,86.595,86.65,3274799975.0
2009-07-15 11:45:00,86.655,86.67,86.635,86.67,1403200004.0
2009-07-15 11:50:00,86.665,86.67,86.61,86.61,3238399997.0
2009-07-15 11:55:00,86.61,86.655,86.595,86.65,2503600006.0
2009-07-15 12:00:00,86.645,86.69,86.625,86.665,3403199982.0
2009-07-15 12:05:00,86.665,86.67,86.585,86.595,5102399976.0
2009-07-15 12:10:00,86.59,86.635,86.52,86.525,4637600002.0
2009-07-15 12:15:00,86.525,86.575,86.52,86.56,3541599996.0
2009-07-15 12:20:00,86.565,86.62,86.54,86.61,3852999988.0
2009-07-15 12:25:00,86.61,86.66,86.58,86.605,4115199988.0
2009-07-15 12:30:00,86.605,86.61,86.565,86.59,5079000030.0
2009-07-15 12:35:00,86.59,86.6,86.555,86.56,4211199997.0
2009-07-15 12:40:00,86.565,86.58,86.53,86.57,4122399987.0
2009-07-15 12:45:00,86.57,86.645,86.57,86.615,2829599990.0
2009-07-15 12:50:00,86.615,86.66,86.61,86.63,4638399993.0
2009-07-15 12:55:00,86.625,86.755,86.615,86.695,5492999993.0
2009-07-15 13:00:00,86.695,86.705,86.59,86.595,6965599983.0
2009-07-15 13:05:00,86.595,86.655,86.595,86.63,4658600011.0
2009-07-15 13:10:00,86.63,86.675,86.625,86.66,3615400006.0
2009-07-15 13:15:00,86.66,86.68,86.57,86.605,3345400025.0
2009-07-15 13:20:00,86.6,86.67,86.57,86.66,3490199999.0
2009-07-15 13:25:00,86.66,86.665,86.61,86.62,2177200010.0
2009-07-15 13:30:00,86.62,86.65,86.605,86.625,2601000012.0
2009-07-15 13:35:00,86.63,86.65,86.59,86.59,3297600011.0
2009-07-15 13:40:00,86.59,86.68,86.565,86.665,4573599972.0
2009-07-15 13:45:00,86.66,86.735,86.605,86.625,3951799997.0
2009-07-15 13:50:00,86.625,86.68,86.615,86.68,3407600025.0
2009-07-15 13:55:00,86.68,86.71,86.655,86.665,4153400029.0
2009-07-15 14:00:00,86.67,86.71,86.65,86.69,5532800020.0
2009-07-15 14:05:00,86.695,86.715,86.635,86.665,4016600006.0
2009-07-15 14:10:00,86.655,86.7,86.65,86.67,2907400007.0
2009-07-15 14:15:00,86.675,86.705,86.635,86.7,3763600008.0
2009-07-15 14:20:00,86.7,86.825,86.695,86.775,4545999997.0
2009-07-15 14:25:00,86.775,86.805,86.745,86.775,4478199944.0
2009-07-15 14:30:00,86.775,87.005,86.765,86.86,6266599973.0
2009-07-15 14:35:00,86.865,86.96,86.84,86.94,4170399979.0
2009-07-15 14:40:00,86.935,86.935,86.845,86.89,3939999943.0
2009-07-15 14:45:00,86.895,86.91,86.82,86.87,6276199928.0
2009-07-15 14:50:00,86.875,86.93,86.825,86.87,6282199900.0
2009-07-15 14:55:00,86.87,86.875,86.81,86.83,6211599905.0
2009-07-15 15:00:00,86.83,86.855,86.79,86.845,3794399955.0
2009-07-15 15:05:00,86.85,86.925,86.835,86.85,4938599916.0
2009-07-15 15:10:00,86.85,86.875,86.81,86.81,3985999958.0
2009-07-15 15:15:00,86.825,86.88,86.755,86.765,4572799961.0
2009-07-15 15:20:00,86.765,86.825,86.755,86.81,3251599943.0
2009-07-15 15:25:00,86.805,86.895,86.785,86.88,5235799897.0
2009-07-15 15:30:00,86.885,86.89,86.825,86.875,4473799939.0
2009-07-15 15:35:00,86.875,86.88,86.795,86.845,4833799940.0
2009-07-15 15:40:00,86.84,86.975,86.84,86.955,3263399978.0
2009-07-15 15:45:00,86.95,86.975,86.86,86.865,5665799888.0
2009-07-15 15:50:00,86.865,86.905,86.84,86.87,5687599908.0
2009-07-15 15:55:00,86.87,86.94,86.865,86.88,5461599933.0
2009-07-15 16:00:00,86.87,86.945,86.835,86.845,5268399918.0
2009-07-15 16:05:00,86.845,86.96,86.825,86.94,5591799927.0
2009-07-15 16:10:00,86.94,87.16,86.94,87.145,6306799951.0
2009-07-15 16:15:00,87.145,87.155,87.065,87.125,6400199911.0
2009-07-15 16:20:00,87.125,87.255,87.105,87.215,6264599931.0
2009-07-15 16:25:00,87.215,87.47,87.215,87.4,6482999924.0
2009-07-15 16:30:00,87.4,87.46,87.285,87.29,6742799911.0
2009-07-15 16:35:00,87.29,87.37,87.285,87.29,4916999932.0
2009-07-15 16:40:00,87.28,87.29,87.215,87.245,4180999963.0
2009-07-15 16:45:00,87.24,87.3,87.235,87.24,3366199988.0
2009-07-15 16:50:00,87.24,87.27,87.195,87.23,3100000004.0
2009-07-15 16:55:00,87.225,87.24,87.13,87.145,3188800000.0
2009-07-15 17:00:00,87.15,87.235,87.135,87.235,6713199969.0
2009-07-15 17:05:00,87.23,87.325,87.23,87.31,3959999962.0
2009-07-15 17:10:00,87.305,87.355,87.29,87.345,4280199936.0
2009-07-15 17:15:00,87.34,87.41,87.335,87.405,5261999947.0
2009-07-15 17:20:00,87.4,87.5,87.4,87.435,6817799885.0
2009-07-15 17:25:00,87.425,87.43,87.355,87.395,6160599925.0
2009-07-15 17:30:00,87.39,87.555,87.36,87.49,5761199948.0
2009-07-15 17:35:00,87.49,87.57,87.49,87.56,6612399891.0
2009-07-15 17:40:00,87.56,87.59,87.495,87.495,5303399939.0
2009-07-15 17:45:00,87.495,87.54,87.485,87.495,4481999933.0
2009-07-15 17:50:00,87.495,87.52,87.46,87.495,5741199948.0
2009-07-15 17:55:00,87.495,87.565,87.475,87.54,5006199928.0
2009-07-15 18:00:00,87.535,87.575,87.525,87.545,3464999951.0
2009-07-15 18:05:00,87.545,87.585,87.525,87.525,2919999961.0
2009-07-15 18:10:00,87.53,87.53,87.465,87.475,2154800007.0
2009-07-15 18:15:00,87.47,87.54,87.465,87.525,2205800000.0
2009-07-15 18:20:00,87.53,87.535,87.45,87.5,1842000000.0
2009-07-15 18:25:00,87.495,87.53,87.44,87.455,3711999959.0
2009-07-15 18:30:00,87.445,87.525,87.44,87.525,1481199987.0
2009-07-15 18:35:00,87.535,87.605,87.51,87.525,2075399985.0
2009-07-15 18:40:00,87.525,87.53,87.475,87.49,4686399962.0
2009-07-15 18:45:00,87.485,87.57,87.485,87.55,3725599980.0
2009-07-15 18:50:00,87.55,87.68,87.55,87.575,3915200008.0
2009-07-15 18:55:00,87.575,87.58,87.53,87.565,2932999985.0
2009-07-15 19:00:00,87.56,87.595,87.495,87.525,2288600009.0
2009-07-15 19:05:00,87.53,87.56,87.505,87.525,2244200007.0
2009-07-15 19:10:00,87.525,87.565,87.505,87.51,2174599985.0
2009-07-15 19:15:00,87.515,87.54,87.49,87.515,3375999985.0
2009-07-15 19:20:00,87.52,87.56,87.51,87.56,3783399981.0
2009-07-15 19:25:00,87.555,87.645,87.55,87.63,3290999988.0
2009-07-15 19:30:00,87.625,87.715,87.61,87.715,2545000003.0
2009-07-15 19:35:00,87.715,87.905,87.705,87.89,3756999977.0
2009-07-15 19:40:00,87.895,87.935,87.865,87.93,4075399973.0
2009-07-15 19:45:00,87.935,88.025,87.935,88.0,4868599992.0
2009-07-15 19:50:00,88.0,88.015,87.915,87.925,5490999967.0
2009-07-15 19:55:00,87.925,87.94,87.905,87.935,4146399972.0
2009-07-15 20:00:00,87.93,87.93,87.79,87.855,4630399967.0
2009-07-15 20:05:00,87.86,87.965,87.82,87.83,6435999945.0
2009-07-15 20:10:00,87.82,87.84,87.765,87.775,5473799952.0
2009-07-15 20:15:00,87.775,87.895,87.745,87.865,3992999980.0
2009-07-15 20:20:00,87.865,87.99,87.855,87.98,5064799935.0
2009-07-15 20:25:00,87.98,87.98,87.875,87.89,4597299964.0
2009-07-15 20:30:00,87.89,87.905,87.84,87.84,3828999959.0
2009-07-15 20:35:00,87.84,87.905,87.83,87.9,3248199939.0
2009-07-15 20:40:00,87.9,87.955,87.85,87.87,3944599957.0
2009-07-15 20:45:00,87.875,87.97,87.87,87.95,4563199972.0
2009-07-15 20:50:00,87.95,87.985,87.915,87.96,4700799949.0
2009-07-15 20:55:00,87.955,87.955,87.875,87.93,3877699973.0
2009-07-15 21:00:00,87.935,87.935,87.895,87.925,2138800002.0
2009-07-15 21:05:00,87.925,87.935,87.885,87.885,1964200020.0
2009-07-15 21:10:00,87.885,87.94,87.8,87.8,3298600014.0
2009-07-15 21:15:00,87.81,87.87,87.81,87.855,1571400002.0
2009-07-15 21:20:00,87.85,87.87,87.82,87.85,2795599992.0
2009-07-15 21:25:00,87.85,87.88,87.8,87.83,2419400006.0
2009-07-15 21:30:00,87.83,87.84,87.78,87.8,3217000011.0
2009-07-15 21:35:00,87.8,87.815,87.785,87.8,2292600003.0
2009-07-15 21:40:00,87.805,87.825,87.795,87.81,2359000003.0
2009-07-15 21:45:00,87.81,87.82,87.79,87.795,1834800018.0
2009-07-15 21:50:00,87.8,87.82,87.77,87.785,2133200007.0
2009-07-15 21:55:00,87.785,87.82,87.78,87.79,1515600012.0
2009-07-15 22:00:00,87.79,87.79,87.735,87.76,889799994.0
2009-07-15 22:05:00,87.76,87.77,87.735,87.75,845599999.0
2009-07-15 22:10:00,87.745,87.75,87.665,87.685,1350999992.0
2009-07-15 22:15:00,87.685,87.695,87.644,87.665,388800004.0
2009-07-15 22:20:00,87.665,87.675,87.645,87.66,708999994.0
2009-07-15 22:25:00,87.66,87.705,87.655,87.7,280800000.0
2009-07-15 22:30:00,87.695,87.705,87.67,87.675,374800000.0
2009-07-15 22:35:00,87.68,87.69,87.655,87.67,805200012.0
2009-07-15 22:40:00,87.675,87.675,87.655,87.67,828400004.0
2009-07-15 22:45:00,87.67,87.685,87.65,87.665,615800003.0
2009-07-15 22:50:00,87.65,87.72,87.645,87.69,997400009.0
2009-07-15 22:55:00,87.685,87.705,87.675,87.69,889600005.0
2009-07-15 23:00:00,87.69,87.755,87.685,87.72,805999999.0
2009-07-15 23:05:00,87.725,87.805,87.725,87.76,723199994.0
2009-07-15 23:10:00,87.765,87.79,87.735,87.735,513599999.0
2009-07-15 23:15:00,87.74,87.775,87.7,87.735,1734599994.0
2009-07-15 23:20:00,87.735,87.76,87.72,87.75,358000000.0
2009-07-15 23:25:00,87.74,87.74,87.71,87.725,496000000.0
2009-07-15 23:30:00,87.725,87.74,87.68,87.715,906799998.0
2009-07-15 23:35:00,87.715,87.715,87.69,87.695,385999997.0
2009-07-15 23:40:00,87.7,87.705,87.665,87.685,1164399987.0
2009-07-15 23:45:00,87.675,87.69,87.62,87.63,1627599986.0
2009-07-15 23:50:00,87.63,87.66,87.63,87.65,323199997.0
2009-07-15 23:55:00,87.627,87.68,87.585,87.65,721199990.0
2009-07-16 00:00:00,87.65,87.68,87.605,87.62,1678999995.0
2009-07-16 00:05:00,87.62,87.625,87.525,87.54,2181400013.0
2009-07-16 00:10:00,87.545,87.57,87.54,87.565,698799991.0
2009-07-16 00:15:00,87.57,87.59,87.55,87.565,706199996.0
2009-07-16 00:20:00,87.565,87.57,87.525,87.555,636799995.0
2009-07-16 00:25:00,87.545,87.545,87.475,87.485,934399997.0
2009-07-16 00:30:00,87.49,87.53,87.46,87.465,1786999986.0
2009-07-16 00:35:00,87.46,87.51,87.455,87.46,806000010.0
2009-07-16 00:40:00,87.46,87.485,87.435,87.465,945600014.0
2009-07-16 00:45:00,87.465,87.475,87.44,87.47,1039400013.0
2009-07-16 00:50:00,87.47,87.505,87.455,87.49,1182800007.0
2009-07-16 00:55:00,87.495,87.6,87.49,87.6,2360000013.0
2009-07-16 01:00:00,87.6,87.64,87.595,87.64,1279200002.0
2009-07-16 01:05:00,87.635,87.655,87.525,87.525,2245400017.0
2009-07-16 01:10:00,87.525,87.55,87.46,87.46,1736000029.0
2009-07-16 01:15:00,87.455,87.565,87.455,87.55,1683000006.0
2009-07-16 01:20:00,87.545,87.55,87.485,87.5,1970000024.0
2009-07-16 01:25:00,87.5,87.5,87.415,87.43,2087000027.0
2009-07-16 01:30:00,87.435,87.54,87.43,87.525,1508600014.0
2009-07-16 01:35:00,87.515,87.55,87.51,87.53,219200001.0
2009-07-16 01:40:00,87.535,87.65,87.53,87.645,1127000018.0
2009-07-16 01:45:00,87.645,87.7,87.63,87.685,2011000038.0
2009-07-16 01:50:00,87.675,87.695,87.595,87.63,1196400016.0
2009-07-16 01:55:00,87.605,87.705,87.6,87.665,569600000.0
2009-07-16 02:00:00,87.67,87.685,87.63,87.64,1178200000.0
2009-07-16 02:05:00,87.635,87.71,87.635,87.695,972600000.0
2009-07-16 02:10:00,87.7,87.735,87.675,87.705,1010800000.0
2009-07-16 02:15:00,87.705,87.76,87.695,87.715,1215600000.0
2009-07-16 02:20:00,87.715,87.735,87.69,87.71,1129400000.0
2009-07-16 02:25:00,87.7,87.72,87.635,87.665,1211000000.0
2009-07-16 02:30:00,87.665,87.665,87.6,87.63,1255400000.0
2009-07-16 02:35:00,87.625,87.655,87.595,87.61,1175400000.0
2009-07-16 02:40:00,87.605,87.67,87.565,87.625,2029000000.0
2009-07-16 02:45:00,87.615,87.63,87.575,87.575,1480600000.0
2009-07-16 02:50:00,87.57,87.585,87.535,87.575,1601600000.0
2009-07-16 02:55:00,87.575,87.615,87.57,87.595,1597000001.0
2009-07-16 03:00:00,87.595,87.595,87.515,87.525,1190800000.0
2009-07-16 03:05:00,87.52,87.605,87.51,87.545,1517000000.0
2009-07-16 03:10:00,87.545,87.58,87.53,87.545,1077800001.0
2009-07-16 03:15:00,87.545,87.565,87.525,87.525,1069200000.0
2009-07-16 03:20:00,87.525,87.53,87.49,87.52,1268200000.0
2009-07-16 03:25:00,87.53,87.55,87.485,87.53,1313000000.0
2009-07-16 03:30:00,87.525,87.575,87.525,87.55,1179800000.0
2009-07-16 03:35:00,87.54,87.56,87.45,87.475,2181800000.0
2009-07-16 03:40:00,87.47,87.475,87.395,87.455,1511600000.0
2009-07-16 03:45:00,87.45,87.465,87.41,87.46,989600000.0
2009-07-16 03:50:00,87.46,87.495,87.435,87.49,1304400015.0
2009-07-16 03:55:00,87.495,87.53,87.475,87.515,1214100009.0
2009-07-16 04:00:00,87.515,87.52,87.435,87.46,1993200021.0
2009-07-16 04:05:00,87.455,87.46,87.36,87.375,2762000029.0
2009-07-16 04:10:00,87.37,87.41,87.34,87.365,2625400026.0
2009-07-16 04:15:00,87.365,87.405,87.35,87.355,2763000016.0
2009-07-16 04:20:00,87.355,87.36,87.285,87.305,3330400032.0
2009-07-16 04:25:00,87.31,87.34,87.275,87.275,2748400033.0
2009-07-16 04:30:00,87.285,87.29,87.235,87.255,3314400036.0
2009-07-16 04:35:00,87.26,87.34,87.245,87.305,3488600009.0
2009-07-16 04:40:00,87.31,87.325,87.295,87.305,2475800018.0
2009-07-16 04:45:00,87.31,87.34,87.3,87.33,2172400016.0
2009-07-16 04:50:00,87.33,87.365,87.32,87.355,2189000021.0
2009-07-16 04:55:00,87.355,87.39,87.335,87.36,3132800007.0
2009-07-16 05:00:00,87.365,87.455,87.36,87.44,1948800001.0
2009-07-16 05:05:00,87.445,87.47,87.405,87.47,1439800000.0
2009-07-16 05:10:00,87.465,87.485,87.41,87.415,2661999995.0
2009-07-16 05:15:00,87.415,87.415,87.245,87.255,3712400006.0
2009-07-16 05:20:00,87.255,87.335,87.255,87.335,2575400010.0
2009-07-16 05:25:00,87.335,87.34,87.3,87.3,2641400002.0
2009-07-16 05:30:00,87.3,87.305,87.25,87.295,2792399996.0
2009-07-16 05:35:00,87.3,87.31,87.28,87.285,2428000001.0
2009-07-16 05:40:00,87.29,87.345,87.29,87.345,1966200003.0
2009-07-16 05:45:00,87.34,87.38,87.335,87.335,3968000026.0
2009-07-16 05:50:00,87.33,87.34,87.265,87.27,1990600023.0
2009-07-16 05:55:00,87.27,87.325,87.265,87.3,1009800007.0
2009-07-16 06:00:00,87.295,87.3,87.22,87.225,3862600012.0
2009-07-16 06:05:00,87.22,87.26,87.19,87.19,2971400009.0
2009-07-16 06:10:00,87.19,87.225,87.15,87.17,3804000013.0
2009-07-16 06:15:00,87.175,87.295,87.165,87.245,3089200023.0
2009-07-16 06:20:00,87.235,87.275,87.215,87.235,2704800003.0
2009-07-16 06:25:00,87.24,87.24,87.155,87.195,3791600011.0
2009-07-16 06:30:00,87.195,87.22,87.165,87.175,2288200013.0
2009-07-16 06:35:00,87.175,87.195,87.13,87.14,3571000008.0
2009-07-16 06:40:00,87.14,87.17,87.125,87.14,3350600023.0
2009-07-16 06:45:00,87.14,87.14,87.1,87.11,2686200001.0
2009-07-16 06:50:00,87.105,87.16,87.105,87.14,3336800006.0
2009-07-16 06:55:00,87.145,87.16,87.1,87.12,2808600009.0
2009-07-16 07:00:00,87.115,87.115,87.07,87.09,3641600037.0
2009-07-16 07:05:00,87.095,87.1,87.045,87.085,3826800040.0
2009-07-16 07:10:00,87.085,87.15,87.07,87.15,3781600044.0
2009-07-16 07:15:00,87.15,87.15,87.065,87.08,3424400047.0
2009-07-16 07:20:00,87.08,87.095,87.04,87.08,3774000031.0
2009-07-16 07:25:00,87.08,87.175,87.065,87.135,2846000013.0
2009-07-16 07:30:00,87.135,87.195,87.13,87.18,2634000023.0
2009-07-16 07:35:00,87.18,87.2,87.165,87.175,2857400011.0
2009-07-16 07:40:00,87.175,87.215,87.14,87.195,1230800000.0
2009-07-16 07:45:00,87.195,87.195,87.125,87.16,3320800014.0
2009-07-16 07:50:00,87.165,87.175,87.12,87.135,2781800019.0
2009-07-16 07:55:00,87.13,87.14,87.115,87.13,1774600025.0
2009-07-16 08:00:00,87.13,87.19,87.125,87.17,2855900039.0
2009-07-16 08:05:00,87.17,87.235,87.165,87.205,3504000059.0
2009-07-16 08:10:00,87.215,87.29,87.15,87.265,4470400043.0
2009-07-16 08:15:00,87.275,87.28,87.2,87.205,4007400043.0
2009-07-16 08:20:00,87.21,87.24,87.15,87.155,3033600031.0
2009-07-16 08:25:00,87.155,87.245,87.14,87.245,4127200046.0
2009-07-16 08:30:00,87.245,87.26,87.15,87.195,3488800027.0
2009-07-16 08:35:00,87.2,87.285,87.185,87.27,3855400039.0
2009-07-16 08:40:00,87.27,87.34,87.265,87.325,3575000030.0
2009-07-16 08:45:00,87.325,87.325,87.145,87.145,5062600047.0
2009-07-16 08:50:00,87.145,87.155,87.005,87.055,4829000040.0
2009-07-16 08:55:00,87.065,87.16,87.065,87.065,4207900038.0
2009-07-16 09:00:00,87.065,87.07,86.97,87.005,4936599948.0
2009-07-16 09:05:00,87.005,87.07,86.975,87.015,3709799986.0
2009-07-16 09:10:00,87.015,87.035,86.92,86.965,4138799985.0
2009-07-16 09:15:00,86.965,87.095,86.96,87.04,5221799960.0
2009-07-16 09:20:00,87.045,87.2,87.03,87.145,4366399969.0
2009-07-16 09:25:00,87.145,87.23,87.145,87.195,3673199977.0
2009-07-16 09:30:00,87.195,87.2,87.135,87.17,3774799963.0
2009-07-16 09:35:00,87.175,87.24,87.15,87.225,4031199956.0
2009-07-16 09:40:00,87.225,87.23,87.155,87.155,4452999953.0
2009-07-16 09:45:00,87.155,87.2,87.11,87.16,3188399977.0
2009-07-16 09:50:00,87.17,87.17,87.11,87.135,3317399967.0
2009-07-16 09:55:00,87.135,87.26,87.12,87.12,3009799994.0
2009-07-16 10:00:00,87.12,87.145,87.02,87.05,6120800027.0
2009-07-16 10:05:00,87.05,87.09,87.04,87.07,4092999993.0
2009-07-16 10:10:00,87.07,87.085,87.04,87.075,4104199999.0
2009-07-16 10:15:00,87.075,87.075,86.905,86.945,3999000007.0
2009-07-16 10:20:00,86.94,86.945,86.835,86.86,3058000009.0
2009-07-16 10:25:00,86.86,86.905,86.835,86.875,4279600010.0
2009-07-16 10:30:00,86.875,86.895,86.835,86.885,4153800007.0
2009-07-16 10:35:00,86.885,86.92,86.835,86.85,4560600024.0
2009-07-16 10:40:00,86.85,86.965,86.805,86.965,4004000015.0
2009-07-16 10:45:00,86.965,86.98,86.865,86.865,4393800015.0
2009-07-16 10:50:00,86.86,86.975,86.85,86.97,4768399967.0
2009-07-16 10:55:00,86.985,87.005,86.95,86.98,5819600004.0
2009-07-16 11:00:00,86.98,87.0,86.895,86.905,4054799986.0
2009-07-16 11:05:00,86.905,86.925,86.87,86.92,2819999978.0
2009-07-16 11:10:00,86.92,86.99,86.92,86.98,2714200008.0
2009-07-16 11:15:00,86.98,87.025,86.955,87.0,3233400022.0
2009-07-16 11:20:00,86.99,87.03,86.99,87.0,3636400023.0
2009-07-16 11:25:00,87.0,87.015,86.94,86.955,4051000009.0
2009-07-16 11:30:00,86.955,87.0,86.945,86.97,2900800007.0
2009-07-16 11:35:00,86.975,87.01,86.96,86.96,2142800002.0
2009-07-16 11:40:00,86.96,87.005,86.96,86.995,3662800031.0
2009-07-16 11:45:00,86.995,87.085,86.995,87.03,3640000015.0
2009-07-16 11:50:00,87.03,87.13,87.025,87.105,1747999996.0
2009-07-16 11:55:00,87.1,87.13,87.085,87.085,2541200007.0
2009-07-16 12:00:00,87.08,87.095,87.02,87.035,2771200010.0
2009-07-16 12:05:00,87.035,87.08,86.995,87.06,2618600010.0
2009-07-16 12:10:00,87.055,87.065,87.02,87.05,3190600006.0
2009-07-16 12:15:00,87.05,87.065,86.99,86.99,3003400014.0
2009-07-16 12:20:00,86.99,87.07,86.99,87.05,3560600009.0
2009-07-16 12:25:00,87.05,87.255,87.045,87.145,3040500012.0
2009-07-16 12:30:00,87.16,87.505,87.16,87.465,4378000021.0
2009-07-16 12:35:00,87.47,87.62,87.365,87.61,4680999988.0
2009-07-16 12:40:00,87.61,87.735,87.52,87.555,5661099992.0
2009-07-16 12:45:00,87.555,87.61,87.395,87.42,6729799967.0
2009-07-16 12:50:00,87.42,87.495,87.38,87.39,5477799984.0
2009-07-16 12:55:00,87.39,87.445,87.355,87.4,4765199963.0
2009-07-16 13:00:00,87.4,87.485,87.37,87.44,4513799965.0
2009-07-16 13:05:00,87.44,87.465,87.385,87.4,4440399956.0
2009-07-16 13:10:00,87.4,87.44,87.33,87.43,4556199972.0
2009-07-16 13:15:00,87.43,87.47,87.34,87.355,4765199939.0
2009-07-16 13:20:00,87.355,87.425,87.34,87.415,3774999973.0
2009-07-16 13:25:00,87.415,87.585,87.4,87.57,5169599949.0
2009-07-16 13:30:00,87.575,87.655,87.525,87.535,5112199989.0
2009-07-16 13:35:00,87.535,87.6,87.52,87.54,4098799969.0
2009-07-16 13:40:00,87.545,87.605,87.53,87.555,3546199993.0
2009-07-16 13:45:00,87.555,87.555,87.495,87.535,5467599967.0
2009-07-16 13:50:00,87.525,87.54,87.455,87.475,3568399985.0
2009-07-16 13:55:00,87.48,87.5,87.395,87.395,3460099986.0
2009-07-16 14:00:00,87.385,87.495,87.38,87.49,4359400028.0
2009-07-16 14:05:00,87.485,87.51,87.41,87.46,2783400011.0
2009-07-16 14:10:00,87.46,87.525,87.45,87.51,2507000006.0
2009-07-16 14:15:00,87.5,87.54,87.495,87.52,4052799984.0
2009-07-16 14:20:00,87.52,87.525,87.42,87.51,3856599966.0
2009-07-16 14:25:00,87.51,87.63,87.505,87.605,4880799946.0
2009-07-16 14:30:00,87.67,87.845,87.635,87.685,6330900001.0
2009-07-16 14:35:00,87.685,87.7,87.47,87.47,6553000005.0
2009-07-16 14:40:00,87.47,87.515,87.315,87.325,6328199983.0
2009-07-16 14:45:00,87.335,87.41,87.31,87.365,5846399971.0
2009-07-16 14:50:00,87.37,87.455,87.35,87.39,6486600022.0
2009-07-16 14:55:00,87.39,87.395,87.31,87.33,5008199990.0
2009-07-16 15:00:00,87.34,87.39,87.255,87.33,5829399950.0
2009-07-16 15:05:00,87.335,87.38,87.295,87.36,5354899989.0
2009-07-16 15:10:00,87.365,87.395,87.275,87.29,4176799992.0
2009-07-16 15:15:00,87.285,87.295,87.14,87.14,4894399976.0
2009-07-16 15:20:00,87.135,87.16,87.025,87.07,5364200006.0
2009-07-16 15:25:00,87.065,87.13,87.06,87.085,3231999999.0
2009-07-16 15:30:00,87.105,87.105,86.895,87.025,3620399998.0
2009-07-16 15:35:00,87.025,87.07,86.91,87.05,3215200002.0
2009-07-16 15:40:00,87.045,87.14,87.045,87.105,2779800001.0
2009-07-16 15:45:00,87.105,87.15,87.055,87.145,2390800001.0
2009-07-16 15:50:00,87.14,87.255,87.105,87.145,2335399999.0
2009-07-16 15:55:00,87.14,87.165,87.09,87.155,2983600001.0
2009-07-16 16:00:00,87.165,87.17,86.715,86.8,3750600001.0
2009-07-16 16:05:00,86.8,86.9,86.77,86.875,4205600002.0
2009-07-16 16:10:00,86.875,86.895,86.795,86.895,3680799997.0
2009-07-16 16:15:00,86.895,86.96,86.84,86.9,2761600001.0
2009-07-16 16:20:00,86.9,86.985,86.87,86.97,2674199995.0
2009-07-16 16:25:00,86.975,87.105,86.97,87.02,2517599998.0
2009-07-16 16:30:00,87.015,87.075,87.01,87.02,2918800000.0
2009-07-16 16:35:00,87.025,87.11,87.0,87.0,2376399999.0
2009-07-16 16:40:00,87.0,87.02,86.94,86.96,2434200000.0
2009-07-16 16:45:00,86.96,87.015,86.96,86.99,2330200002.0
2009-07-16 16:50:00,86.99,87.05,86.95,87.04,2696599998.0
2009-07-16 16:55:00,87.04,87.075,86.97,87.05,2438400000.0
2009-07-16 17:00:00,87.06,87.115,87.005,87.065,3046600000.0
2009-07-16 17:05:00,87.065,87.15,87.065,87.07,2456600003.0
2009-07-16 17:10:00,87.07,87.07,86.97,87.025,3187600001.0
2009-07-16 17:15:00,87.025,87.035,86.915,86.94,2716399999.0
2009-07-16 17:20:00,86.945,87.0,86.925,86.97,2041000000.0
2009-07-16 17:25:00,86.965,86.985,86.94,86.965,1789199999.0
2009-07-16 17:30:00,86.96,86.96,86.875,86.895,1888000000.0
2009-07-16 17:35:00,86.9,86.95,86.865,86.945,1578400000.0
2009-07-16 17:40:00,86.945,86.97,86.93,86.94,1790800000.0
2009-07-16 17:45:00,86.935,86.99,86.905,86.925,2908600001.0
2009-07-16 17:50:00,86.92,86.95,86.905,86.905,1939599998.0
2009-07-16 17:55:00,86.91,87.05,86.91,87.015,1761800001.0
2009-07-16 18:00:00,87.015,87.06,86.98,87.045,1221000001.0
2009-07-16 18:05:00,87.04,87.075,87.02,87.04,1070600000.0
2009-07-16 18:10:00,87.04,87.065,87.01,87.01,1596800000.0
2009-07-16 18:15:00,87.01,87.015,86.95,86.995,1930200000.0
2009-07-16 18:20:00,86.99,87.055,86.975,87.045,774800000.0
2009-07-16 18:25:00,87.045,87.065,87.03,87.04,746200000.0
2009-07-16 18:30:00,87.035,87.11,87.03,87.055,1461200000.0
2009-07-16 18:35:00,87.055,87.075,86.995,87.0,1390400000.0
2009-07-16 18:40:00,86.995,87.015,86.97,87.01,928400000.0
2009-07-16 18:45:00,87.015,87.05,87.0,87.04,1448600000.0
2009-07-16 18:50:00,87.04,87.05,86.995,86.995,929800000.0
2009-07-16 18:55:00,86.995,87.03,86.985,87.015,1140999998.0
2009-07-16 19:00:00,87.035,87.035,86.965,86.975,1043599999.0
2009-07-16 19:05:00,86.975,86.98,86.92,86.925,1189400000.0
2009-07-16 19:10:00,86.925,86.945,86.915,86.945,595200000.0
2009-07-16 19:15:00,86.95,86.985,86.93,86.965,645600000.0
2009-07-16 19:20:00,86.975,86.99,86.96,86.96,868800000.0
2009-07-16 19:25:00,86.96,86.995,86.955,86.965,595600000.0
2009-07-16 19:30:00,86.965,87.005,86.95,87.005,1164000000.0
2009-07-16 19:35:00,87.005,87.005,86.93,86.935,979800000.0
2009-07-16 19:40:00,86.94,87.005,86.94,87.0,1213600000.0
2009-07-16 19:45:00,87.0,87.105,87.0,87.055,1229200001.0
2009-07-16 19:50:00,87.06,87.11,87.04,87.095,1978000000.0
2009-07-16 19:55:00,87.1,87.165,87.095,87.155,1469800000.0
2009-07-16 20:00:00,87.16,87.235,87.16,87.175,1831800000.0
2009-07-16 20:05:00,87.18,87.195,87.135,87.155,1359200000.0
2009-07-16 20:10:00,87.155,87.19,87.11,87.18,1712600000.0
2009-07-16 20:15:00,87.185,87.225,87.18,87.185,1057400000.0
2009-07-16 20:20:00,87.185,87.205,87.145,87.2,1286800000.0
2009-07-16 20:25:00,87.19,87.295,87.185,87.25,2022399999.0
2009-07-16 20:30:00,87.25,87.285,87.24,87.25,2520200001.0
2009-07-16 20:35:00,87.25,87.32,87.225,87.305,1973000001.0
2009-07-16 20:40:00,87.305,87.32,87.245,87.265,1418200000.0
2009-07-16 20:45:00,87.265,87.315,87.25,87.285,1663400000.0
2009-07-16 20:50:00,87.285,87.305,87.25,87.295,1985599996.0
2009-07-16 20:55:00,87.295,87.355,87.29,87.32,2434200000.0
2009-07-16 21:00:00,87.32,87.32,87.255,87.29,1164800000.0
2009-07-16 21:05:00,87.29,87.295,87.205,87.21,1020600000.0
2009-07-16 21:10:00,87.215,87.255,87.21,87.235,531800000.0
2009-07-16 21:15:00,87.24,87.255,87.215,87.215,608200000.0
2009-07-16 21:20:00,87.215,87.215,87.165,87.175,992000000.0
2009-07-16 21:25:00,87.175,87.235,87.145,87.205,1042400000.0
2009-07-16 21:30:00,87.205,87.24,87.185,87.195,901200000.0
2009-07-16 21:35:00,87.2,87.27,87.2,87.245,1251800000.0
2009-07-16 21:40:00,87.245,87.345,87.235,87.32,1292200000.0
2009-07-16 21:45:00,87.32,87.335,87.285,87.32,1074800001.0
2009-07-16 21:50:00,87.325,87.36,87.315,87.35,1465999999.0
2009-07-16 21:55:00,87.35,87.35,87.305,87.325,1573000002.0
2009-07-16 22:00:00,87.325,87.36,87.29,87.29,933400000.0
2009-07-16 22:05:00,87.29,87.365,87.26,87.33,1274000000.0
2009-07-16 22:10:00,87.33,87.375,87.32,87.355,824800000.0
2009-07-16 22:15:00,87.355,87.37,87.34,87.35,599200000.0
2009-07-16 22:20:00,87.35,87.39,87.325,87.385,791000000.0
2009-07-16 22:25:00,87.38,87.44,87.38,87.43,1288000000.0
2009-07-16 22:30:00,87.435,87.49,87.43,87.475,1342199999.0
2009-07-16 22:35:00,87.475,87.495,87.46,87.49,626600000.0
2009-07-16 22:40:00,87.495,87.505,87.48,87.49,434200000.0
2009-07-16 22:45:00,87.495,87.535,87.47,87.495,726200001.0
2009-07-16 22:50:00,87.5,87.53,87.475,87.49,540199998.0
2009-07-16 22:55:00,87.495,87.545,87.48,87.51,847399999.0
2009-07-16 23:00:00,87.505,87.525,87.495,87.515,303800002.0
2009-07-16 23:05:00,87.51,87.51,87.48,87.485,738999999.0
2009-07-16 23:10:00,87.49,87.495,87.485,87.495,518599992.0
2009-07-16 23:15:00,87.485,87.485,87.41,87.41,375100000.0
2009-07-16 23:20:00,87.42,87.42,87.32,87.35,1108599993.0
2009-07-16 23:25:00,87.355,87.375,87.335,87.355,932800002.0
2009-07-16 23:30:00,87.355,87.355,87.315,87.32,829399987.0
2009-07-16 23:35:00,87.32,87.35,87.31,87.335,741399995.0
2009-07-16 23:40:00,87.335,87.37,87.325,87.355,866799987.0
2009-07-16 23:45:00,87.355,87.365,87.34,87.35,975999979.0
2009-07-16 23:50:00,87.35,87.38,87.35,87.355,634999999.0
2009-07-16 23:55:00,87.35,87.365,87.34,87.35,438800000.0
2009-07-17 00:00:00,87.35,87.35,87.215,87.255,1571000006.0
2009-07-17 00:05:00,87.255,87.325,87.255,87.325,1399000017.0
2009-07-17 00:10:00,87.32,87.32,87.185,87.205,1892800000.0
2009-07-17 00:15:00,87.21,87.235,87.21,87.235,1476600013.0
2009-07-17 00:20:00,87.24,87.26,87.235,87.26,1351200023.0
2009-07-17 00:25:00,87.26,87.295,87.255,87.28,881400012.0
2009-07-17 00:30:00,87.275,87.285,87.26,87.265,425800000.0
2009-07-17 00:35:00,87.265,87.28,87.249,87.255,1227599997.0
2009-07-17 00:40:00,87.265,87.29,87.235,87.26,923199997.0
2009-07-17 00:45:00,87.26,87.315,87.26,87.315,1022400003.0
2009-07-17 00:50:00,87.315,87.35,87.31,87.325,297000000.0
2009-07-17 00:55:00,87.325,87.36,87.315,87.33,1077000001.0
2009-07-17 01:00:00,87.33,87.335,87.29,87.29,911200003.0
2009-07-17 01:05:00,87.28,87.345,87.28,87.34,1388600010.0
2009-07-17 01:10:00,87.345,87.345,87.315,87.315,653400001.0
2009-07-17 01:15:00,87.31,87.32,87.295,87.295,846200004.0
2009-07-17 01:20:00,87.295,87.295,87.255,87.265,653800003.0
2009-07-17 01:25:00,87.27,87.275,87.245,87.26,1013599999.0
2009-07-17 01:30:00,87.255,87.26,87.21,87.23,1931000007.0
2009-07-17 01:35:00,87.23,87.25,87.204,87.25,1176200005.0
2009-07-17 01:40:00,87.25,87.265,87.25,87.265,435800000.0
2009-07-17 01:45:00,87.265,87.265,87.2,87.215,993600006.0
2009-07-17 01:50:00,87.215,87.225,87.185,87.22,887400002.0
2009-07-17 01:55:00,87.22,87.225,87.185,87.22,945200000.0
2009-07-17 02:00:00,87.215,87.34,87.21,87.33,1169200000.0
2009-07-17 02:05:00,87.33,87.43,87.32,87.425,1294200000.0
2009-07-17 02:10:00,87.42,87.425,87.35,87.35,1092600000.0
2009-07-17 02:15:00,87.345,87.37,87.34,87.34,1043600000.0
2009-07-17 02:20:00,87.34,87.35,87.3,87.3,938000000.0
2009-07-17 02:25:00,87.31,87.36,87.31,87.33,1518800000.0
2009-07-17 02:30:00,87.33,87.345,87.215,87.24,1748200000.0
2009-07-17 02:35:00,87.24,87.28,87.235,87.265,1320000000.0
2009-07-17 02:40:00,87.265,87.3,87.23,87.3,1252400000.0
2009-07-17 02:45:00,87.3,87.305,87.235,87.24,1195800000.0
2009-07-17 02:50:00,87.24,87.265,87.185,87.205,945900000.0
2009-07-17 02:55:00,87.2,87.255,87.18,87.21,1099600000.0
2009-07-17 03:00:00,87.21,87.23,87.13,87.13,1405600000.0
2009-07-17 03:05:00,87.125,87.15,87.05,87.11,1545400000.0
2009-07-17 03:10:00,87.105,87.15,87.07,87.08,1821000000.0
2009-07-17 03:15:00,87.085,87.155,87.085,87.1,1894000000.0
2009-07-17 03:20:00,87.1,87.125,87.08,87.105,1499200000.0
2009-07-17 03:25:00,87.1,87.115,86.97,87.015,1432000000.0
2009-07-17 03:30:00,87.015,87.015,86.875,86.895,1807000000.0
2009-07-17 03:35:00,86.905,86.945,86.875,86.915,1734000002.0
2009-07-17 03:40:00,86.92,86.95,86.89,86.92,2723200000.0
2009-07-17 03:45:00,86.915,86.97,86.895,86.95,1149200000.0
2009-07-17 03:50:00,86.945,87.0,86.93,86.99,2220000013.0
2009-07-17 03:55:00,86.99,87.05,86.98,87.0,3669800028.0
2009-07-17 04:00:00,87.0,87.0,86.925,86.945,2294200009.0
2009-07-17 04:05:00,86.95,87.02,86.935,86.985,2403800008.0
2009-07-17 04:10:00,86.98,86.995,86.945,86.96,2057600012.0
2009-07-17 04:15:00,86.965,87.0,86.955,87.0,1448000006.0
2009-07-17 04:20:00,87.0,87.0,86.93,86.96,2492400001.0
2009-07-17 04:25:00,86.965,87.025,86.95,87.01,1461600008.0
2009-07-17 04:30:00,87.015,87.035,87.005,87.02,1795400009.0
2009-07-17 04:35:00,87.02,87.02,86.96,86.965,3109400015.0
2009-07-17 04:40:00,86.965,86.995,86.965,86.99,1542000013.0
2009-07-17 04:45:00,86.995,87.06,86.995,87.05,2426600036.0
2009-07-17 04:50:00,87.045,87.1,87.035,87.05,1952400021.0
2009-07-17 04:55:00,87.05,87.06,87.025,87.04,1164600006.0
2009-07-17 05:00:00,87.04,87.075,87.02,87.065,2257800032.0
2009-07-17 05:05:00,87.065,87.12,87.065,87.105,2675800041.0
2009-07-17 05:10:00,87.105,87.11,87.065,87.065,2357200063.0
2009-07-17 05:15:00,87.065,87.08,87.045,87.06,2114400040.0
2009-07-17 05:20:00,87.06,87.105,87.05,87.095,765600013.0
2009-07-17 05:25:00,87.095,87.125,87.07,87.12,602600006.0
2009-07-17 05:30:00,87.12,87.175,87.11,87.11,1804000008.0
2009-07-17 05:35:00,87.115,87.155,87.105,87.115,1679800010.0
2009-07-17 05:40:00,87.115,87.135,87.1,87.125,808200004.0
2009-07-17 05:45:00,87.12,87.13,87.065,87.065,2439000006.0
2009-07-17 05:50:00,87.065,87.065,86.95,86.995,3469400016.0
2009-07-17 05:55:00,86.995,87.045,86.98,87.04,2565600010.0
2009-07-17 06:00:00,87.035,87.08,87.005,87.075,1582600002.0
2009-07-17 06:05:00,87.075,87.08,86.99,86.995,1592600010.0
2009-07-17 06:10:00,86.995,87.03,86.98,86.995,1820800016.0
2009-07-17 06:15:00,86.995,87.0,86.965,86.99,1184000017.0
2009-07-17 06:20:00,86.985,86.995,86.955,86.985,1376200008.0
2009-07-17 06:25:00,86.985,87.0,86.96,86.975,1185000001.0
2009-07-17 06:30:00,86.97,87.005,86.97,86.975,1026600005.0
2009-07-17 06:35:00,86.97,87.01,86.965,87.005,1229400008.0
2009-07-17 06:40:00,87.01,87.08,86.995,87.07,2034600009.0
2009-07-17 06:45:00,87.065,87.07,87.025,87.045,3388600002.0
2009-07-17 06:50:00,87.05,87.09,87.045,87.07,2189000000.0
2009-07-17 06:55:00,87.07,87.125,87.06,87.07,2753200003.0
2009-07-17 07:00:00,87.07,87.09,87.04,87.065,2702600008.0
2009-07-17 07:05:00,87.065,87.08,87.015,87.075,807200001.0
2009-07-17 07:10:00,87.08,87.085,87.045,87.045,1156400002.0
2009-07-17 07:15:00,87.055,87.085,87.05,87.075,867600000.0
2009-07-17 07:20:00,87.075,87.105,87.045,87.05,1690200001.0
2009-07-17 07:25:00,87.05,87.09,87.045,87.065,2012800002.0
2009-07-17 07:30:00,87.065,87.085,87.03,87.05,1828200001.0
2009-07-17 07:35:00,87.05,87.07,87.03,87.065,1235200001.0
2009-07-17 07:40:00,87.07,87.155,87.07,87.12,1465200003.0
2009-07-17 07:45:00,87.13,87.205,87.13,87.13,3542400011.0
2009-07-17 07:50:00,87.135,87.215,87.13,87.205,3774000005.0
2009-07-17 07:55:00,87.2,87.24,87.14,87.15,3524600000.0
2009-07-17 08:00:00,87.155,87.185,87.12,87.185,2137000000.0
2009-07-17 08:05:00,87.18,87.25,87.18,87.2,1827600000.0
2009-07-17 08:10:00,87.2,87.225,87.135,87.165,3977200000.0
2009-07-17 08:15:00,87.165,87.21,87.135,87.185,3107800000.0
2009-07-17 08:20:00,87.19,87.23,87.175,87.2,2006800000.0
2009-07-17 08:25:00,87.195,87.21,87.125,87.135,4010600000.0
2009-07-17 08:30:00,87.135,87.145,86.92,86.92,4823800001.0
2009-07-17 08:35:00,86.905,87.0,86.87,86.92,3915800004.0
2009-07-17 08:40:00,86.92,86.97,86.88,86.95,4900200009.0
2009-07-17 08:45:00,86.945,86.965,86.88,86.88,4060200018.0
2009-07-17 08:50:00,86.88,86.885,86.745,86.78,5733600022.0
2009-07-17 08:55:00,86.785,86.88,86.78,86.82,5280800010.0
2009-07-17 09:00:00,86.815,86.835,86.755,86.82,4093200002.0
2009-07-17 09:05:00,86.825,86.85,86.785,86.785,3278600000.0
2009-07-17 09:10:00,86.785,86.8,86.715,86.79,3701000013.0
2009-07-17 09:15:00,86.79,86.855,86.79,86.84,3077600008.0
2009-07-17 09:20:00,86.845,86.905,86.84,86.865,3313400004.0
2009-07-17 09:25:00,86.865,86.88,86.82,86.835,3021399999.0
2009-07-17 09:30:00,86.84,86.89,86.79,86.815,3575800017.0
2009-07-17 09:35:00,86.815,86.92,86.815,86.89,3309800019.0
2009-07-17 09:40:00,86.895,86.96,86.875,86.915,3006200016.0
2009-07-17 09:45:00,86.915,86.92,86.87,86.905,1900400005.0
2009-07-17 09:50:00,86.9,86.945,86.86,86.945,3362600016.0
2009-07-17 09:55:00,86.945,86.985,86.855,86.885,4511000018.0
2009-07-17 10:00:00,86.87,86.915,86.845,86.9,5099000014.0
2009-07-17 10:05:00,86.9,86.935,86.875,86.91,3401200024.0
2009-07-17 10:10:00,86.91,86.945,86.845,86.86,4270000017.0
2009-07-17 10:15:00,86.86,86.94,86.85,86.9,3375200022.0
2009-07-17 10:20:00,86.9,86.94,86.9,86.925,2881000012.0
2009-07-17 10:25:00,86.93,86.97,86.91,86.95,2799799998.0
2009-07-17 10:30:00,86.955,86.96,86.87,86.875,5907199985.0
2009-07-17 10:35:00,86.875,86.885,86.845,86.865,4438200022.0
2009-07-17 10:40:00,86.86,86.875,86.8,86.86,5260199976.0
2009-07-17 10:45:00,86.86,86.915,86.85,86.89,3819400004.0
2009-07-17 10:50:00,86.89,86.945,86.86,86.92,4318799995.0
2009-07-17 10:55:00,86.92,86.985,86.91,86.96,3827800004.0
2009-07-17 11:00:00,86.97,87.03,86.94,87.025,2125700003.0
2009-07-17 11:05:00,87.02,87.03,86.945,86.965,3014600009.0
2009-07-17 11:10:00,86.96,86.965,86.935,86.94,3093800010.0
2009-07-17 11:15:00,86.95,86.955,86.915,86.945,3400800008.0
2009-07-17 11:20:00,86.945,87.03,86.94,87.0,3776399978.0
2009-07-17 11:25:00,87.0,87.095,87.0,87.085,5137800000.0
2009-07-17 11:30:00,87.085,87.11,87.04,87.1,5663400005.0
2009-07-17 11:35:00,87.1,87.1,87.02,87.04,3151400020.0
2009-07-17 11:40:00,87.03,87.075,87.01,87.065,3968600010.0
2009-07-17 11:45:00,87.06,87.085,87.03,87.03,3939100006.0
2009-07-17 11:50:00,87.035,87.045,86.985,86.995,3153200006.0
2009-07-17 11:55:00,86.995,87.05,86.99,87.045,3148400004.0
2009-07-17 12:00:00,87.045,87.075,87.04,87.06,3248999994.0
2009-07-17 12:05:00,87.06,87.13,87.055,87.12,2672199981.0
2009-07-17 12:10:00,87.12,87.155,87.105,87.12,2395600006.0
2009-07-17 12:15:00,87.12,87.145,87.085,87.09,2925200001.0
2009-07-17 12:20:00,87.09,87.105,87.08,87.095,2159200015.0
2009-07-17 12:25:00,87.095,87.095,87.03,87.065,3258600022.0
2009-07-17 12:30:00,87.065,87.1,87.025,87.085,4486200017.0
2009-07-17 12:35:00,87.085,87.09,87.02,87.055,4576400003.0
2009-07-17 12:40:00,87.055,87.065,87.035,87.05,2397999985.0
2009-07-17 12:45:00,87.05,87.055,86.995,87.02,3314399993.0
2009-07-17 12:50:00,87.02,87.025,86.97,86.99,3590199999.0
2009-07-17 12:55:00,86.99,86.995,86.95,86.955,2740399972.0
2009-07-17 13:00:00,86.96,87.01,86.935,86.965,6268999959.0
2009-07-17 13:05:00,86.96,87.0,86.96,86.995,2454000001.0
2009-07-17 13:10:00,86.995,87.0,86.91,86.91,2296600001.0
2009-07-17 13:15:00,86.91,86.915,86.845,86.9,3103200006.0
2009-07-17 13:20:00,86.9,86.93,86.865,86.9,3965000022.0
2009-07-17 13:25:00,86.9,86.955,86.855,86.875,3783799984.0
2009-07-17 13:30:00,86.875,86.95,86.87,86.935,2390999997.0
2009-07-17 13:35:00,86.935,86.94,86.86,86.9,3044399974.0
2009-07-17 13:40:00,86.895,86.9,86.85,86.86,3556800009.0
2009-07-17 13:45:00,86.86,86.885,86.805,86.825,5501800008.0
2009-07-17 13:50:00,86.83,86.855,86.825,86.84,3332600016.0
2009-07-17 13:55:00,86.835,86.92,86.835,86.9,3239200005.0
2009-07-17 14:00:00,86.9,87.1,86.88,86.915,5318300014.0
2009-07-17 14:05:00,86.915,86.945,86.875,86.915,2853600003.0
2009-07-17 14:10:00,86.915,86.96,86.905,86.92,4087200007.0
2009-07-17 14:15:00,86.905,86.925,86.72,86.725,4397200020.0
2009-07-17 14:20:00,86.72,86.75,86.635,86.67,3825300016.0
2009-07-17 14:25:00,86.67,86.775,86.67,86.755,3405399996.0
2009-07-17 14:30:00,86.765,86.915,86.715,86.8,4676499987.0
2009-07-17 14:35:00,86.795,86.855,86.745,86.8,3783600004.0
2009-07-17 14:40:00,86.805,86.93,86.8,86.875,4180000008.0
2009-07-17 14:45:00,86.875,86.935,86.815,86.87,3086000008.0
2009-07-17 14:50:00,86.87,86.955,86.865,86.905,3248400006.0
2009-07-17 14:55:00,86.91,87.1,86.905,87.085,3310800003.0
2009-07-17 15:00:00,87.085,87.235,87.075,87.195,4774999986.0
2009-07-17 15:05:00,87.2,87.22,87.115,87.15,4571199981.0
2009-07-17 15:10:00,87.16,87.34,87.155,87.285,5595399994.0
2009-07-17 15:15:00,87.285,87.325,87.23,87.265,5234599988.0
2009-07-17 15:20:00,87.26,87.335,87.25,87.305,5012999994.0
2009-07-17 15:25:00,87.3,87.405,87.29,87.365,5454999994.0
2009-07-17 15:30:00,87.36,87.44,87.245,87.27,6223399974.0
2009-07-17 15:35:00,87.27,87.325,87.13,87.13,5960599978.0
2009-07-17 15:40:00,87.135,87.285,87.13,87.235,5504199979.0
2009-07-17 15:45:00,87.235,87.305,87.155,87.2,5477399997.0
2009-07-17 15:50:00,87.195,87.215,87.11,87.175,4400999989.0
2009-07-17 15:55:00,87.185,87.3,87.16,87.275,5038800015.0
2009-07-17 16:00:00,87.275,87.31,87.205,87.25,4811199994.0
2009-07-17 16:05:00,87.25,87.305,87.21,87.275,5218599980.0
2009-07-17 16:10:00,87.275,87.305,87.23,87.235,5352199966.0
2009-07-17 16:15:00,87.235,87.285,87.2,87.245,4646399984.0
2009-07-17 16:20:00,87.245,87.37,87.23,87.36,6557599972.0
2009-07-17 16:25:00,87.365,87.41,87.34,87.38,4883199989.0
2009-07-17 16:30:00,87.375,87.42,87.355,87.4,2284800008.0
2009-07-17 16:35:00,87.4,87.415,87.325,87.33,3075599985.0
2009-07-17 16:40:00,87.33,87.355,87.28,87.295,3248800002.0
2009-07-17 16:45:00,87.295,87.36,87.235,87.235,3518200013.0
2009-07-17 16:50:00,87.235,87.26,87.175,87.19,5221799994.0
2009-07-17 16:55:00,87.185,87.265,87.185,87.25,4743699978.0
2009-07-17 17:00:00,87.25,87.27,87.205,87.215,6192199947.0
2009-07-17 17:05:00,87.22,87.26,87.19,87.19,5447400016.0
2009-07-17 17:10:00,87.185,87.265,87.185,87.255,2308199997.0
2009-07-17 17:15:00,87.26,87.305,87.24,87.245,2862800000.0
2009-07-17 17:20:00,87.24,87.355,87.215,87.345,3352799993.0
2009-07-17 17:25:00,87.335,87.34,87.25,87.315,2776799995.0
2009-07-17 17:30:00,87.315,87.33,87.27,87.305,3355999973.0
2009-07-17 17:35:00,87.315,87.37,87.31,87.35,2519799970.0
2009-07-17 17:40:00,87.35,87.415,87.34,87.41,3057599981.0
2009-07-17 17:45:00,87.41,87.41,87.33,87.405,3854799997.0
2009-07-17 17:50:00,87.395,87.405,87.36,87.385,1761399989.0
2009-07-17 17:55:00,87.38,87.395,87.345,87.38,1690800005.0
2009-07-17 18:00:00,87.375,87.385,87.32,87.36,2380199958.0
2009-07-17 18:05:00,87.36,87.395,87.35,87.385,2829399963.0
2009-07-17 18:10:00,87.385,87.395,87.355,87.365,2215599983.0
2009-07-17 18:15:00,87.36,87.4,87.35,87.39,3365599947.0
2009-07-17 18:20:00,87.39,87.455,87.385,87.395,3055199995.0
2009-07-17 18:25:00,87.4,87.41,87.365,87.37,2915199999.0
2009-07-17 18:30:00,87.37,87.375,87.28,87.3,2841999998.0
2009-07-17 18:35:00,87.3,87.38,87.265,87.365,2467599998.0
2009-07-17 18:40:00,87.365,87.43,87.345,87.365,2587799977.0
2009-07-17 18:45:00,87.37,87.42,87.36,87.385,3015999981.0
2009-07-17 18:50:00,87.39,87.415,87.38,87.405,1273399990.0
2009-07-17 18:55:00,87.395,87.455,87.385,87.445,2855199999.0
2009-07-17 19:00:00,87.445,87.455,87.4,87.445,2907199998.0
2009-07-17 19:05:00,87.445,87.465,87.42,87.46,2052799986.0
2009-07-17 19:10:00,87.46,87.46,87.43,87.43,1140800008.0
2009-07-17 19:15:00,87.425,87.48,87.405,87.455,2562600010.0
2009-07-17 19:20:00,87.455,87.495,87.445,87.47,3560200016.0
2009-07-17 19:25:00,87.47,87.525,87.455,87.505,2208599998.0
2009-07-17 19:30:00,87.505,87.695,87.505,87.68,3316799988.0
2009-07-17 19:35:00,87.675,87.745,87.665,87.725,4306999980.0
2009-07-17 19:40:00,87.72,87.72,87.665,87.675,2656199982.0
2009-07-17 19:45:00,87.675,87.685,87.62,87.63,1707399988.0
2009-07-17 19:50:00,87.63,87.665,87.625,87.65,1804599980.0
2009-07-17 19:55:00,87.64,87.66,87.62,87.625,1894999978.0
2009-07-17 20:00:00,87.625,87.65,87.625,87.65,3024999975.0
2009-07-17 20:05:00,87.635,87.635,87.575,87.575,1681199995.0
2009-07-17 20:10:00,87.58,87.58,87.52,87.525,1890200002.0
2009-07-17 20:15:00,87.525,87.545,87.515,87.515,2191399984.0
2009-07-17 20:20:00,87.515,87.56,87.505,87.55,2487600013.0
2009-07-17 20:25:00,87.54,87.605,87.54,87.58,2677799994.0
2009-07-17 20:30:00,87.58,87.62,87.575,87.615,2009999990.0
2009-07-17 20:35:00,87.615,87.7,87.6,87.7,1822000008.0
2009-07-17 20:40:00,87.7,87.81,87.7,87.795,3027200031.0
2009-07-17 20:45:00,87.8,87.8,87.745,87.76,2415000020.0
2009-07-17 20:50:00,87.76,87.775,87.705,87.705,5140400041.0
2009-07-17 20:55:00,87.705,87.73,87.69,87.71,3678600023.0
2009-07-17 21:00:00,87.71,87.71,87.64,87.65,2122900017.0
2009-07-17 21:05:00,87.65,87.66,87.605,87.605,1405400017.0
2009-07-17 21:10:00,87.605,87.65,87.595,87.63,2681400039.0
2009-07-17 21:15:00,87.63,87.665,87.605,87.64,2155800007.0
2009-07-17 21:20:00,87.645,87.69,87.645,87.665,2218800014.0
2009-07-17 21:25:00,87.67,87.68,87.565,87.585,2987200030.0
2009-07-17 21:30:00,87.585,87.59,87.49,87.515,2460400013.0
2009-07-17 21:35:00,87.515,87.58,87.515,87.525,2305200014.0
2009-07-17 21:40:00,87.525,87.58,87.52,87.58,1149399999.0
2009-07-17 21:45:00,87.575,87.585,87.545,87.585,1665400002.0
2009-07-17 21:50:00,87.58,87.615,87.55,87.55,2071200005.0
2009-07-17 21:55:00,87.555,87.615,87.53,87.605,3268000037.0
2009-07-17 22:00:00,87.605,87.62,87.565,87.62,1675400007.0
2009-07-17 22:05:00,87.625,87.645,87.615,87.64,843399995.0
2009-07-17 22:10:00,87.64,87.655,87.61,87.615,1146799992.0
2009-07-17 22:15:00,87.615,87.63,87.6,87.605,793000002.0
2009-07-17 22:20:00,87.6,87.6,87.49,87.51,733399999.0
2009-07-17 22:25:00,87.515,87.53,87.475,87.48,949600001.0
2009-07-17 22:30:00,87.48,87.5,87.41,87.49,919799996.0
2009-07-17 22:35:00,87.495,87.495,87.46,87.47,308000000.0
2009-07-17 22:40:00,87.465,87.47,87.425,87.44,760400004.0
2009-07-17 22:45:00,87.43,87.44,87.42,87.43,442599999.0
2009-07-17 22:50:00,87.425,87.47,87.41,87.46,886800000.0
2009-07-17 22:55:00,87.465,87.49,87.415,87.47,821600004.0
2009-07-19 23:00:00,87.453,87.48,87.405,87.435,311200004.0
2009-07-19 23:05:00,87.469,87.469,87.32,87.32,531399997.0
2009-07-19 23:10:00,87.367,87.465,87.361,87.41,1197200029.0
2009-07-19 23:15:00,87.433,87.445,87.4,87.425,1822000011.0
2009-07-19 23:20:00,87.405,87.42,87.335,87.345,74000000.0
2009-07-19 23:25:00,87.325,87.42,87.325,87.395,168000000.0
2009-07-19 23:30:00,87.395,87.55,87.395,87.505,318000000.0
2009-07-19 23:35:00,87.487,87.505,87.465,87.475,728200007.0
2009-07-19 23:40:00,87.47,87.585,87.47,87.585,235000000.0
2009-07-19 23:45:00,87.585,87.605,87.578,87.605,401600001.0
2009-07-19 23:50:00,87.605,87.61,87.59,87.61,292400000.0
2009-07-19 23:55:00,87.6,87.6,87.575,87.575,159000000.0
2009-07-20 00:00:00,87.585,87.6,87.54,87.54,494400000.0
2009-07-20 00:05:00,87.535,87.54,87.505,87.51,124000000.0
2009-07-20 00:10:00,87.505,87.52,87.465,87.48,425200000.0
2009-07-20 00:15:00,87.475,87.565,87.475,87.54,600400000.0
2009-07-20 00:20:00,87.55,87.57,87.53,87.57,291400000.0
2009-07-20 00:25:00,87.57,87.59,87.565,87.585,170600000.0
2009-07-20 00:30:00,87.585,87.615,87.585,87.605,180200000.0
2009-07-20 00:35:00,87.61,87.645,87.61,87.635,512600000.0
2009-07-20 00:40:00,87.635,87.675,87.635,87.665,578400000.0
2009-07-20 00:45:00,87.665,87.665,87.62,87.62,311600000.0
2009-07-20 00:50:00,87.62,87.62,87.575,87.595,660200000.0
2009-07-20 00:55:00,87.595,87.62,87.525,87.56,611400000.0
2009-07-20 01:00:00,87.56,87.58,87.48,87.515,807800000.0
2009-07-20 01:05:00,87.515,87.59,87.5,87.565,830000000.0
2009-07-20 01:10:00,87.57,87.61,87.57,87.6,346800001.0
2009-07-20 01:15:00,87.6,87.635,87.58,87.585,617600002.0
2009-07-20 01:20:00,87.6,87.61,87.58,87.58,240400003.0
2009-07-20 01:25:00,87.58,87.585,87.57,87.585,412200003.0
2009-07-20 01:30:00,87.58,87.675,87.58,87.63,1527800025.0
2009-07-20 01:35:00,87.635,87.64,87.605,87.62,397000007.0
2009-07-20 01:40:00,87.62,87.635,87.595,87.61,665600009.0
2009-07-20 01:45:00,87.605,87.695,87.6,87.695,1536400016.0
2009-07-20 01:50:00,87.695,87.72,87.69,87.715,832400009.0
2009-07-20 01:55:00,87.715,87.785,87.71,87.775,621000000.0
2009-07-20 02:00:00,87.77,87.775,87.74,87.745,425400000.0
2009-07-20 02:05:00,87.745,87.765,87.69,87.745,927800000.0
2009-07-20 02:10:00,87.735,87.765,87.72,87.765,496800000.0
2009-07-20 02:15:00,87.76,87.795,87.75,87.795,595000000.0
2009-07-20 02:20:00,87.795,87.805,87.785,87.8,707200000.0
2009-07-20 02:25:00,87.795,87.805,87.755,87.79,834800000.0
2009-07-20 02:30:00,87.785,87.945,87.785,87.905,1414800000.0
2009-07-20 02:35:00,87.905,87.91,87.855,87.87,1236600000.0
2009-07-20 02:40:00,87.87,87.945,87.84,87.935,1413800000.0
2009-07-20 02:45:00,87.935,87.96,87.9,87.925,1280800000.0
2009-07-20 02:50:00,87.92,87.95,87.82,87.835,1389600000.0
2009-07-20 02:55:00,87.835,87.87,87.805,87.855,1145200000.0
2009-07-20 03:00:00,87.855,87.96,87.85,87.905,1689000001.0
2009-07-20 03:05:00,87.905,88.04,87.895,88.03,1261200000.0
2009-07-20 03:10:00,88.03,88.05,87.995,88.0,1466600000.0
2009-07-20 03:15:00,88.005,88.065,87.995,88.05,1257400001.0
2009-07-20 03:20:00,88.055,88.065,88.005,88.04,1238200000.0
2009-07-20 03:25:00,88.04,88.085,88.02,88.025,1804400000.0
2009-07-20 03:30:00,88.025,88.095,88.025,88.065,1660000000.0
2009-07-20 03:35:00,88.065,88.075,88.01,88.04,1433399999.0
2009-07-20 03:40:00,88.04,88.105,88.035,88.055,2065600000.0
2009-07-20 03:45:00,88.06,88.1,88.015,88.015,1017800000.0
2009-07-20 03:50:00,88.02,88.05,87.985,88.045,3465000035.0
2009-07-20 03:55:00,88.04,88.04,87.995,87.995,1745200014.0
2009-07-20 04:00:00,88.0,88.035,87.98,88.015,1647200001.0
2009-07-20 04:05:00,88.02,88.075,88.02,88.05,2858800005.0
2009-07-20 04:10:00,88.05,88.105,88.045,88.105,2118600011.0
2009-07-20 04:15:00,88.105,88.115,88.055,88.08,1772200002.0
2009-07-20 04:20:00,88.075,88.095,88.05,88.06,2623800011.0
2009-07-20 04:25:00,88.06,88.14,88.06,88.12,2852800010.0
2009-07-20 04:30:00,88.12,88.135,88.045,88.05,3299200014.0
2009-07-20 04:35:00,88.055,88.085,88.045,88.065,3107000008.0
2009-07-20 04:40:00,88.065,88.095,88.06,88.085,1674600012.0
2009-07-20 04:45:00,88.08,88.095,88.065,88.085,1634800025.0
2009-07-20 04:50:00,88.085,88.145,88.08,88.105,1996200015.0
2009-07-20 04:55:00,88.105,88.155,88.1,88.155,3034000026.0
2009-07-20 05:00:00,88.155,88.16,88.1,88.115,2104000013.0
2009-07-20 05:05:00,88.12,88.165,88.08,88.14,3789000024.0
2009-07-20 05:10:00,88.155,88.165,88.11,88.16,2456200005.0
2009-07-20 05:15:00,88.16,88.2,88.16,88.165,1830200000.0
2009-07-20 05:20:00,88.165,88.165,88.13,88.145,1549600009.0
2009-07-20 05:25:00,88.145,88.15,88.08,88.08,2490800007.0
2009-07-20 05:30:00,88.075,88.085,88.025,88.04,2235999997.0
2009-07-20 05:35:00,88.04,88.11,88.04,88.105,1705600006.0
2009-07-20 05:40:00,88.1,88.15,88.1,88.135,1480600012.0
2009-07-20 05:45:00,88.135,88.155,88.125,88.125,1925200009.0
2009-07-20 05:50:00,88.125,88.125,88.06,88.065,1329200008.0
2009-07-20 05:55:00,88.065,88.11,88.06,88.11,1633799996.0
2009-07-20 06:00:00,88.11,88.165,88.11,88.155,1770599998.0
2009-07-20 06:05:00,88.145,88.17,88.145,88.17,784999999.0
2009-07-20 06:10:00,88.165,88.17,88.12,88.125,1766400002.0
2009-07-20 06:15:00,88.125,88.155,88.11,88.135,1858000004.0
2009-07-20 06:20:00,88.135,88.15,88.11,88.15,1908200007.0
2009-07-20 06:25:00,88.15,88.16,88.145,88.145,968400010.0
2009-07-20 06:30:00,88.145,88.155,88.13,88.135,1681000003.0
2009-07-20 06:35:00,88.135,88.14,88.11,88.115,1657400000.0
2009-07-20 06:40:00,88.115,88.125,88.11,88.115,888999999.0
2009-07-20 06:45:00,88.115,88.115,88.06,88.07,961400000.0
2009-07-20 06:50:00,88.07,88.08,88.03,88.045,2379400002.0
2009-07-20 06:55:00,88.045,88.065,88.04,88.065,1315000001.0
2009-07-20 07:00:00,88.075,88.12,88.06,88.115,2809200007.0
2009-07-20 07:05:00,88.115,88.125,88.09,88.1,2115000019.0
2009-07-20 07:10:00,88.1,88.12,88.095,88.105,2106000020.0
2009-07-20 07:15:00,88.105,88.105,88.08,88.095,1398400008.0
2009-07-20 07:20:00,88.095,88.14,88.09,88.115,2266799998.0
2009-07-20 07:25:00,88.12,88.145,88.09,88.1,4175599999.0
2009-07-20 07:30:00,88.095,88.11,88.085,88.09,1727399998.0
2009-07-20 07:35:00,88.09,88.11,88.035,88.035,1614400007.0
2009-07-20 07:40:00,88.035,88.05,87.94,87.98,3786599993.0
2009-07-20 07:45:00,87.975,88.095,87.975,88.095,2917200013.0
2009-07-20 07:50:00,88.095,88.095,88.005,88.075,2096200006.0
2009-07-20 07:55:00,88.075,88.1,88.05,88.09,2178800002.0
2009-07-20 08:00:00,88.09,88.285,88.09,88.235,3633800002.0
2009-07-20 08:05:00,88.24,88.255,88.15,88.17,4083399998.0
2009-07-20 08:10:00,88.17,88.22,88.125,88.205,3936999989.0
2009-07-20 08:15:00,88.21,88.22,88.12,88.145,3878599999.0
2009-07-20 08:20:00,88.145,88.265,88.14,88.195,3587999997.0
2009-07-20 08:25:00,88.2,88.23,88.175,88.205,3510200000.0
2009-07-20 08:30:00,88.21,88.21,88.09,88.13,5240800038.0
2009-07-20 08:35:00,88.13,88.185,88.105,88.17,2627800021.0
2009-07-20 08:40:00,88.16,88.215,88.14,88.205,4303400059.0
2009-07-20 08:45:00,88.205,88.235,88.17,88.18,3761800022.0
2009-07-20 08:50:00,88.18,88.25,88.165,88.2,4628200046.0
2009-07-20 08:55:00,88.2,88.24,88.18,88.18,5487400051.0
2009-07-20 09:00:00,88.175,88.215,88.13,88.135,4974199928.0
2009-07-20 09:05:00,88.135,88.17,88.065,88.14,5077199963.0
2009-07-20 09:10:00,88.145,88.16,88.075,88.12,5348999962.0
2009-07-20 09:15:00,88.12,88.29,88.115,88.27,4555599955.0
2009-07-20 09:20:00,88.26,88.3,88.23,88.26,4516599965.0
2009-07-20 09:25:00,88.255,88.315,88.2,88.24,6468999930.0
2009-07-20 09:30:00,88.245,88.25,88.165,88.195,3934399951.0
2009-07-20 09:35:00,88.195,88.325,88.18,88.305,5528599995.0
2009-07-20 09:40:00,88.305,88.345,88.25,88.285,3711399983.0
2009-07-20 09:45:00,88.28,88.29,88.23,88.275,3924200010.0
2009-07-20 09:50:00,88.27,88.34,88.26,88.285,4028700010.0
2009-07-20 09:55:00,88.285,88.36,88.26,88.27,4599799991.0
2009-07-20 10:00:00,88.28,88.44,88.235,88.42,6757999958.0
2009-07-20 10:05:00,88.42,88.42,88.345,88.365,6782799922.0
2009-07-20 10:10:00,88.365,88.565,88.365,88.435,5890199976.0
2009-07-20 10:15:00,88.435,88.525,88.435,88.44,4980399952.0
2009-07-20 10:20:00,88.435,88.48,88.375,88.465,5807199912.0
2009-07-20 10:25:00,88.465,88.485,88.415,88.44,6006399973.0
2009-07-20 10:30:00,88.445,88.485,88.355,88.37,5935999979.0
2009-07-20 10:35:00,88.37,88.39,88.32,88.37,6892199984.0
2009-07-20 10:40:00,88.352,88.425,88.322,88.385,6856800004.0
2009-07-20 10:45:00,88.385,88.42,88.365,88.39,5336399997.0
2009-07-20 10:50:00,88.39,88.425,88.39,88.405,2208399982.0
2009-07-20 10:55:00,88.405,88.415,88.345,88.35,4095399979.0
2009-07-20 11:00:00,88.35,88.385,88.315,88.365,4541999989.0
2009-07-20 11:05:00,88.37,88.44,88.34,88.44,4032200000.0
2009-07-20 11:10:00,88.44,88.44,88.37,88.395,4657199991.0
2009-07-20 11:15:00,88.395,88.565,88.395,88.515,5016800011.0
2009-07-20 11:20:00,88.515,88.545,88.475,88.51,5560599989.0
2009-07-20 11:25:00,88.5,88.515,88.465,88.48,4354399951.0
2009-07-20 11:30:00,88.48,88.505,88.425,88.43,4228200002.0
2009-07-20 11:35:00,88.43,88.46,88.42,88.45,4577799990.0
2009-07-20 11:40:00,88.45,88.49,88.45,88.46,5972399979.0
2009-07-20 11:45:00,88.465,88.51,88.42,88.425,4049399972.0
2009-07-20 11:50:00,88.425,88.435,88.375,88.415,4249000020.0
2009-07-20 11:55:00,88.415,88.48,88.405,88.435,4303600020.0
2009-07-20 12:00:00,88.435,88.465,88.435,88.44,4162999994.0
2009-07-20 12:05:00,88.435,88.55,88.415,88.525,4720599981.0
2009-07-20 12:10:00,88.525,88.535,88.49,88.515,2417600004.0
2009-07-20 12:15:00,88.51,88.58,88.51,88.57,2764999994.0
2009-07-20 12:20:00,88.57,88.635,88.55,88.635,3691000015.0
2009-07-20 12:25:00,88.635,88.64,88.55,88.57,4501599995.0
2009-07-20 12:30:00,88.57,88.61,88.54,88.575,5455199973.0
2009-07-20 12:35:00,88.575,88.62,88.54,88.6,4234799999.0
2009-07-20 12:40:00,88.6,88.6,88.555,88.565,3744799949.0
2009-07-20 12:45:00,88.565,88.565,88.495,88.525,2775599958.0
2009-07-20 12:50:00,88.53,88.53,88.405,88.41,4022199966.0
2009-07-20 12:55:00,88.405,88.465,88.395,88.445,5017599982.0
2009-07-20 13:00:00,88.445,88.5,88.445,88.465,3833199980.0
2009-07-20 13:05:00,88.465,88.565,88.465,88.495,4060199982.0
2009-07-20 13:10:00,88.495,88.57,88.46,88.49,5063399992.0
2009-07-20 13:15:00,88.49,88.545,88.455,88.515,5039999994.0
2009-07-20 13:20:00,88.51,88.605,88.49,88.49,5969599964.0
2009-07-20 13:25:00,88.49,88.5,88.45,88.48,5308999943.0
2009-07-20 13:30:00,88.48,88.52,88.45,88.52,4340799961.0
2009-07-20 13:35:00,88.52,88.545,88.46,88.5,5415999960.0
2009-07-20 13:40:00,88.505,88.53,88.49,88.5,3306199970.0
2009-07-20 13:45:00,88.5,88.555,88.44,88.465,2747199996.0
2009-07-20 13:50:00,88.46,88.505,88.455,88.475,1928400010.0
2009-07-20 13:55:00,88.475,88.485,88.435,88.455,2392000004.0
2009-07-20 14:00:00,88.455,88.47,88.41,88.435,3061400008.0
2009-07-20 14:05:00,88.435,88.495,88.435,88.475,3686199987.0
2009-07-20 14:10:00,88.475,88.48,88.425,88.445,3515199974.0
2009-07-20 14:15:00,88.44,88.49,88.425,88.445,4704600010.0
2009-07-20 14:20:00,88.445,88.475,88.415,88.43,4569999980.0
2009-07-20 14:25:00,88.43,88.45,88.39,88.425,4469999964.0
2009-07-20 14:30:00,88.425,88.46,88.395,88.445,4412600007.0
2009-07-20 14:35:00,88.445,88.49,88.4,88.41,4777399985.0
2009-07-20 14:40:00,88.41,88.455,88.385,88.44,2924600014.0
2009-07-20 14:45:00,88.435,88.49,88.435,88.49,3117399962.0
2009-07-20 14:50:00,88.495,88.495,88.43,88.49,3785599975.0
2009-07-20 14:55:00,88.49,88.495,88.415,88.485,5020999971.0
2009-07-20 15:00:00,88.485,88.545,88.455,88.525,5224000005.0
2009-07-20 15:05:00,88.525,88.58,88.505,88.555,5274599964.0
2009-07-20 15:10:00,88.555,88.615,88.555,88.605,5351199937.0
2009-07-20 15:15:00,88.605,88.615,88.545,88.55,4389000017.0
2009-07-20 15:20:00,88.55,88.605,88.55,88.56,2587200012.0
2009-07-20 15:25:00,88.565,88.59,88.535,88.55,2843799999.0
2009-07-20 15:30:00,88.55,88.595,88.535,88.595,5266000021.0
2009-07-20 15:35:00,88.595,88.69,88.535,88.615,5144400017.0
2009-07-20 15:40:00,88.61,88.62,88.505,88.515,4660600000.0
2009-07-20 15:45:00,88.52,88.56,88.455,88.515,5023699961.0
2009-07-20 15:50:00,88.515,88.56,88.465,88.5,4746199978.0
2009-07-20 15:55:00,88.505,88.51,88.42,88.465,4840400037.0
2009-07-20 16:00:00,88.475,88.56,88.465,88.535,5596800003.0
2009-07-20 16:05:00,88.54,88.57,88.485,88.485,5009000014.0
2009-07-20 16:10:00,88.485,88.495,88.395,88.43,5978399978.0
2009-07-20 16:15:00,88.435,88.485,88.42,88.48,5106800009.0
2009-07-20 16:20:00,88.48,88.495,88.395,88.435,4975600017.0
2009-07-20 16:25:00,88.435,88.44,88.36,88.39,4037800011.0
2009-07-20 16:30:00,88.385,88.415,88.235,88.26,4803799999.0
2009-07-20 16:35:00,88.26,88.365,88.24,88.285,5461500010.0
2009-07-20 16:40:00,88.28,88.29,88.185,88.275,5568599997.0
2009-07-20 16:45:00,88.28,88.325,88.24,88.255,5112799973.0
2009-07-20 16:50:00,88.255,88.33,88.25,88.315,3812000020.0
2009-07-20 16:55:00,88.315,88.395,88.305,88.365,3619200025.0
2009-07-20 17:00:00,88.365,88.38,88.345,88.37,3699400017.0
2009-07-20 17:05:00,88.375,88.375,88.33,88.345,2257199993.0
2009-07-20 17:10:00,88.345,88.42,88.335,88.395,1547800001.0
2009-07-20 17:15:00,88.395,88.45,88.39,88.415,2163800006.0
2009-07-20 17:20:00,88.415,88.45,88.39,88.43,4203600022.0
2009-07-20 17:25:00,88.425,88.5,88.42,88.48,4532000003.0
2009-07-20 17:30:00,88.48,88.495,88.425,88.44,4163600017.0
2009-07-20 17:35:00,88.44,88.475,88.42,88.42,4038799977.0
2009-07-20 17:40:00,88.42,88.425,88.36,88.38,3601199979.0
2009-07-20 17:45:00,88.38,88.43,88.375,88.405,2776599964.0
2009-07-20 17:50:00,88.405,88.44,88.39,88.43,2291800006.0
2009-07-20 17:55:00,88.425,88.45,88.395,88.43,947399999.0
2009-07-20 18:00:00,88.43,88.48,88.41,88.445,1097000000.0
2009-07-20 18:05:00,88.445,88.475,88.435,88.46,1420199998.0
2009-07-20 18:10:00,88.46,88.515,88.45,88.475,1958199985.0
2009-07-20 18:15:00,88.485,88.52,88.44,88.495,4032999963.0
2009-07-20 18:20:00,88.495,88.495,88.425,88.425,3620200002.0
2009-07-20 18:25:00,88.425,88.43,88.4,88.41,1805999989.0
2009-07-20 18:30:00,88.41,88.445,88.41,88.415,2119999995.0
2009-07-20 18:35:00,88.42,88.425,88.39,88.42,1500599987.0
2009-07-20 18:40:00,88.42,88.445,88.41,88.43,1626999998.0
2009-07-20 18:45:00,88.43,88.445,88.335,88.36,3536800009.0
2009-07-20 18:50:00,88.36,88.38,88.285,88.305,4062399964.0
2009-07-20 18:55:00,88.305,88.345,88.28,88.345,2997199975.0
2009-07-20 19:00:00,88.345,88.355,88.305,88.32,2138999981.0
2009-07-20 19:05:00,88.32,88.325,88.24,88.245,3580199979.0
2009-07-20 19:10:00,88.245,88.26,88.18,88.19,3242800001.0
2009-07-20 19:15:00,88.19,88.205,88.13,88.15,3971399997.0
2009-07-20 19:20:00,88.14,88.19,88.11,88.135,2663400004.0
2009-07-20 19:25:00,88.135,88.14,88.08,88.09,2484800012.0
2009-07-20 19:30:00,88.1,88.15,88.08,88.125,3314599976.0
2009-07-20 19:35:00,88.125,88.16,88.075,88.08,3824600013.0
2009-07-20 19:40:00,88.08,88.105,88.045,88.05,2913399985.0
2009-07-20 19:45:00,88.055,88.145,88.05,88.1,4154199985.0
2009-07-20 19:50:00,88.1,88.14,88.095,88.115,3419600007.0
2009-07-20 19:55:00,88.115,88.185,88.105,88.15,3153400012.0
2009-07-20 20:00:00,88.15,88.155,88.09,88.125,2059399992.0
2009-07-20 20:05:00,88.125,88.2,88.115,88.195,2451799996.0
2009-07-20 20:10:00,88.21,88.265,88.19,88.23,2472600003.0
2009-07-20 20:15:00,88.235,88.285,88.175,88.24,1487000000.0
2009-07-20 20:20:00,88.24,88.255,88.215,88.235,2260800000.0
2009-07-20 20:25:00,88.235,88.235,88.18,88.19,2317599996.0
2009-07-20 20:30:00,88.19,88.2,88.15,88.15,3372000035.0
2009-07-20 20:35:00,88.155,88.185,88.125,88.125,2495400009.0
2009-07-20 20:40:00,88.125,88.195,88.085,88.175,4461200023.0
2009-07-20 20:45:00,88.175,88.19,88.13,88.165,3195400023.0
2009-07-20 20:50:00,88.165,88.205,88.135,88.145,2903400001.0
2009-07-20 20:55:00,88.16,88.17,88.075,88.095,2735800006.0
2009-07-20 21:00:00,88.095,88.23,88.085,88.19,3430000022.0
2009-07-20 21:05:00,88.195,88.255,88.17,88.255,2692600004.0
2009-07-20 21:10:00,88.245,88.285,88.225,88.25,1815800006.0
2009-07-20 21:15:00,88.25,88.27,88.21,88.215,1594200007.0
2009-07-20 21:20:00,88.215,88.235,88.19,88.22,1662200004.0
2009-07-20 21:25:00,88.22,88.225,88.165,88.185,1379000002.0
2009-07-20 21:30:00,88.19,88.19,88.105,88.18,1737400007.0
2009-07-20 21:35:00,88.18,88.19,88.15,88.165,2781400026.0
2009-07-20 21:40:00,88.16,88.185,88.13,88.165,3091800006.0
2009-07-20 21:45:00,88.165,88.22,88.15,88.205,2305600010.0
2009-07-20 21:50:00,88.21,88.245,88.205,88.225,2125600006.0
2009-07-20 21:55:00,88.23,88.255,88.19,88.25,1689600008.0
2009-07-20 22:00:00,88.25,88.26,88.195,88.245,2389999999.0
2009-07-20 22:05:00,88.245,88.29,88.23,88.245,1947399992.0
2009-07-20 22:10:00,88.245,88.26,88.235,88.255,637200004.0
2009-07-20 22:15:00,88.255,88.255,88.23,88.245,570000002.0
2009-07-20 22:20:00,88.245,88.28,88.23,88.275,739400000.0
2009-07-20 22:25:00,88.275,88.285,88.25,88.28,742200000.0
2009-07-20 22:30:00,88.28,88.285,88.26,88.26,291800001.0
2009-07-20 22:35:00,88.265,88.29,88.26,88.275,433199994.0
2009-07-20 22:40:00,88.275,88.28,88.255,88.255,259600001.0
2009-07-20 22:45:00,88.255,88.26,88.24,88.24,996800002.0
2009-07-20 22:50:00,88.245,88.265,88.2,88.235,1877999996.0
2009-07-20 22:55:00,88.23,88.245,88.16,88.175,1543200003.0
2009-07-20 23:00:00,88.16,88.25,88.16,88.225,536199996.0
2009-07-20 23:05:00,88.225,88.25,88.2,88.245,1018400000.0
2009-07-20 23:10:00,88.245,88.285,88.235,88.26,761200000.0
2009-07-20 23:15:00,88.26,88.29,88.245,88.25,765999995.0
2009-07-20 23:20:00,88.245,88.25,88.2,88.21,632199994.0
2009-07-20 23:25:00,88.21,88.26,88.21,88.23,562599996.0
2009-07-20 23:30:00,88.23,88.235,88.16,88.185,1108599995.0
2009-07-20 23:35:00,88.175,88.225,88.17,88.21,671999996.0
2009-07-20 23:40:00,88.21,88.21,88.19,88.205,356800000.0
2009-07-20 23:45:00,88.205,88.205,88.187,88.205,1111399999.0
2009-07-20 23:50:00,88.215,88.245,88.205,88.24,667199999.0
2009-07-20 23:55:00,88.245,88.255,88.195,88.195,461399998.0
2009-07-21 00:00:00,88.19,88.2,88.135,88.145,964200000.0
2009-07-21 00:05:00,88.145,88.145,87.97,88.03,679600000.0
2009-07-21 00:10:00,88.035,88.065,88.025,88.05,262400000.0
2009-07-21 00:15:00,88.05,88.06,88.02,88.03,230400000.0
2009-07-21 00:20:00,88.03,88.03,87.995,88.02,400200000.0
2009-07-21 00:25:00,88.02,88.02,87.955,87.965,537599999.0
2009-07-21 00:30:00,87.96,88.0,87.96,87.99,503600000.0
2009-07-21 00:35:00,88.0,88.045,87.975,87.985,875800000.0
2009-07-21 00:40:00,87.985,88.03,87.98,88.015,644000003.0
2009-07-21 00:45:00,88.01,88.1,88.01,88.07,703200000.0
2009-07-21 00:50:00,88.07,88.095,88.05,88.06,738199999.0
2009-07-21 00:55:00,88.055,88.115,88.04,88.085,772600002.0
2009-07-21 01:00:00,88.08,88.11,88.06,88.075,376200000.0
2009-07-21 01:05:00,88.075,88.085,88.025,88.035,577399998.0
2009-07-21 01:10:00,88.03,88.115,88.03,88.09,924000002.0
2009-07-21 01:15:00,88.095,88.14,88.09,88.125,871599998.0
2009-07-21 01:20:00,88.125,88.15,88.125,88.13,1310999993.0
2009-07-21 01:25:00,88.13,88.16,88.11,88.125,1374400005.0
2009-07-21 01:30:00,88.125,88.195,88.125,88.16,2540200006.0
2009-07-21 01:35:00,88.165,88.165,88.135,88.165,749400000.0
2009-07-21 01:40:00,88.165,88.165,88.085,88.09,1046800007.0
2009-07-21 01:45:00,88.09,88.095,88.03,88.035,1402000006.0
2009-07-21 01:50:00,88.04,88.08,88.04,88.07,1322199999.0
2009-07-21 01:55:00,88.07,88.09,88.035,88.06,723400000.0
2009-07-21 02:00:00,88.055,88.065,88.03,88.055,1188800000.0
2009-07-21 02:05:00,88.055,88.085,87.995,88.05,2573000000.0
2009-07-21 02:10:00,88.05,88.095,88.045,88.065,867600000.0
2009-07-21 02:15:00,88.065,88.085,88.02,88.025,1219200000.0
2009-07-21 02:20:00,88.035,88.07,88.035,88.055,1018400000.0
2009-07-21 02:25:00,88.055,88.065,87.985,88.01,1337400000.0
2009-07-21 02:30:00,88.005,88.06,88.0,88.005,1074000000.0
2009-07-21 02:35:00,88.005,88.035,87.97,87.97,1149200000.0
2009-07-21 02:40:00,87.97,87.975,87.89,87.91,933000000.0
2009-07-21 02:45:00,87.92,87.95,87.9,87.935,1179800000.0
2009-07-21 02:50:00,87.93,87.975,87.93,87.94,1428200000.0
2009-07-21 02:55:00,87.93,87.945,87.865,87.87,1582400000.0
2009-07-21 03:00:00,87.865,87.88,87.755,87.79,1673800000.0
2009-07-21 03:05:00,87.795,87.835,87.785,87.795,1478600000.0
2009-07-21 03:10:00,87.795,87.87,87.78,87.855,1656600000.0
2009-07-21 03:15:00,87.855,87.86,87.805,87.825,1267400000.0
2009-07-21 03:20:00,87.82,87.825,87.74,87.765,1352999999.0
2009-07-21 03:25:00,87.78,87.815,87.775,87.8,904600000.0
2009-07-21 03:30:00,87.8,87.845,87.76,87.84,1430800000.0
2009-07-21 03:35:00,87.84,87.895,87.81,87.835,1398200000.0
2009-07-21 03:40:00,87.835,87.885,87.835,87.855,826900000.0
2009-07-21 03:45:00,87.855,87.86,87.755,87.76,1639200000.0
2009-07-21 03:50:00,87.755,87.775,87.655,87.7,4670400019.0
2009-07-21 03:55:00,87.695,87.735,87.655,87.72,3834600001.0
2009-07-21 04:00:00,87.72,87.745,87.69,87.695,3271200006.0
2009-07-21 04:05:00,87.695,87.73,87.64,87.705,3237400014.0
2009-07-21 04:10:00,87.705,87.745,87.68,87.73,3491000007.0
2009-07-21 04:15:00,87.73,87.755,87.68,87.705,3782800024.0
2009-07-21 04:20:00,87.71,87.72,87.67,87.705,2307200013.0
2009-07-21 04:25:00,87.71,87.72,87.675,87.69,1521000002.0
2009-07-21 04:30:00,87.69,87.725,87.645,87.72,1615599993.0
2009-07-21 04:35:00,87.71,87.72,87.68,87.7,1846000007.0
2009-07-21 04:40:00,87.71,87.785,87.7,87.755,1368399990.0
2009-07-21 04:45:00,87.76,87.775,87.735,87.745,1671400003.0
2009-07-21 04:50:00,87.745,87.77,87.725,87.755,1147000015.0
2009-07-21 04:55:00,87.755,87.775,87.735,87.755,1489599990.0
2009-07-21 05:00:00,87.755,87.76,87.725,87.735,1411599990.0
2009-07-21 05:05:00,87.725,87.74,87.7,87.73,1481600006.0
2009-07-21 05:10:00,87.735,87.74,87.695,87.715,1745800015.0
2009-07-21 05:15:00,87.715,87.74,87.705,87.73,1367800004.0
2009-07-21 05:20:00,87.725,87.745,87.695,87.705,1280599989.0
2009-07-21 05:25:00,87.705,87.725,87.7,87.705,1078800000.0
2009-07-21 05:30:00,87.7,87.755,87.7,87.735,1119600002.0
2009-07-21 05:35:00,87.735,87.785,87.73,87.775,1265400011.0
2009-07-21 05:40:00,87.775,87.78,87.745,87.77,1208800007.0
2009-07-21 05:45:00,87.77,87.81,87.765,87.805,1353600010.0
2009-07-21 05:50:00,87.8,87.83,87.785,87.805,1537000000.0
2009-07-21 05:55:00,87.805,87.835,87.765,87.775,2959200001.0
2009-07-21 06:00:00,87.77,87.795,87.75,87.795,816000001.0
2009-07-21 06:05:00,87.79,87.86,87.78,87.85,1731999996.0
2009-07-21 06:10:00,87.85,87.865,87.8,87.85,1849800010.0
2009-07-21 06:15:00,87.845,87.855,87.815,87.83,911399999.0
2009-07-21 06:20:00,87.835,87.845,87.815,87.84,815800001.0
2009-07-21 06:25:00,87.84,87.865,87.835,87.85,948200003.0
2009-07-21 06:30:00,87.85,87.86,87.81,87.845,1743800012.0
2009-07-21 06:35:00,87.84,87.87,87.815,87.815,1190400003.0
2009-07-21 06:40:00,87.81,87.825,87.79,87.805,1948600003.0
2009-07-21 06:45:00,87.805,87.825,87.765,87.785,1562000011.0
2009-07-21 06:50:00,87.77,87.79,87.735,87.79,1332599999.0
2009-07-21 06:55:00,87.79,87.79,87.72,87.72,3139000014.0
2009-07-21 07:00:00,87.72,87.74,87.685,87.7,2325400005.0
2009-07-21 07:05:00,87.7,87.745,87.685,87.735,1953200011.0
2009-07-21 07:10:00,87.74,87.78,87.73,87.77,1493200013.0
2009-07-21 07:15:00,87.775,87.795,87.755,87.77,1680400007.0
2009-07-21 07:20:00,87.78,87.83,87.78,87.83,1656000005.0
2009-07-21 07:25:00,87.83,87.835,87.785,87.795,2416400012.0
2009-07-21 07:30:00,87.795,87.805,87.75,87.77,1950800010.0
2009-07-21 07:35:00,87.77,87.845,87.765,87.81,3326000004.0
2009-07-21 07:40:00,87.805,87.81,87.775,87.79,2099000000.0
2009-07-21 07:45:00,87.795,87.85,87.795,87.84,2378600020.0
2009-07-21 07:50:00,87.845,87.855,87.815,87.85,2909200017.0
2009-07-21 07:55:00,87.85,87.925,87.845,87.885,4272000003.0
2009-07-21 08:00:00,87.89,87.91,87.86,87.895,2700000025.0
2009-07-21 08:05:00,87.9,87.935,87.865,87.895,2445000010.0
2009-07-21 08:10:00,87.89,87.94,87.845,87.915,3780200049.0
2009-07-21 08:15:00,87.915,87.97,87.885,87.89,3641000045.0
2009-07-21 08:20:00,87.89,87.92,87.815,87.86,3368800035.0
2009-07-21 08:25:00,87.855,87.915,87.835,87.84,2659800017.0
2009-07-21 08:30:00,87.84,87.84,87.77,87.785,3745400066.0
2009-07-21 08:35:00,87.785,87.86,87.78,87.855,2198200016.0
2009-07-21 08:40:00,87.86,87.885,87.81,87.825,2907400025.0
2009-07-21 08:45:00,87.82,87.845,87.705,87.73,4172000040.0
2009-07-21 08:50:00,87.73,87.765,87.73,87.74,3847100040.0
2009-07-21 08:55:00,87.74,87.805,87.705,87.785,5208000027.0
2009-07-21 09:00:00,87.785,87.79,87.69,87.7,5006000007.0
2009-07-21 09:05:00,87.695,87.695,87.585,87.67,3385600000.0
2009-07-21 09:10:00,87.665,87.755,87.66,87.71,4429400002.0
2009-07-21 09:15:00,87.71,87.83,87.71,87.805,3602400029.0
2009-07-21 09:20:00,87.8,87.81,87.725,87.73,4438600025.0
2009-07-21 09:25:00,87.73,87.81,87.73,87.765,3546999987.0
2009-07-21 09:30:00,87.765,87.855,87.76,87.845,3082399994.0
2009-07-21 09:35:00,87.84,87.85,87.805,87.84,4051199991.0
2009-07-21 09:40:00,87.84,87.845,87.8,87.825,2219200004.0
2009-07-21 09:45:00,87.825,87.87,87.8,87.84,4222600008.0
2009-07-21 09:50:00,87.82,87.86,87.765,87.85,4230600011.0
2009-07-21 09:55:00,87.85,88.105,87.845,88.085,4212699999.0
2009-07-21 10:00:00,88.085,88.105,88.02,88.065,4289999991.0
2009-07-21 10:05:00,88.065,88.175,88.06,88.165,5284100024.0
2009-07-21 10:10:00,88.165,88.165,88.095,88.125,4664800018.0
2009-07-21 10:15:00,88.125,88.165,88.115,88.125,6370799986.0
2009-07-21 10:20:00,88.125,88.125,88.07,88.11,5787599949.0
2009-07-21 10:25:00,88.105,88.115,88.06,88.06,2705999995.0
2009-07-21 10:30:00,88.065,88.09,88.04,88.07,1803600000.0
2009-07-21 10:35:00,88.075,88.14,88.065,88.12,4025800018.0
2009-07-21 10:40:00,88.125,88.125,88.08,88.09,3312600002.0
2009-07-21 10:45:00,88.085,88.14,88.07,88.14,3847799993.0
2009-07-21 10:50:00,88.145,88.165,88.115,88.16,4932699993.0
2009-07-21 10:55:00,88.16,88.175,88.13,88.175,3679599997.0
2009-07-21 11:00:00,88.175,88.175,88.08,88.12,5185999980.0
2009-07-21 11:05:00,88.115,88.12,88.075,88.085,2607000017.0
2009-07-21 11:10:00,88.085,88.085,88.03,88.035,2368800005.0
2009-07-21 11:15:00,88.035,88.095,88.015,88.095,2370799997.0
2009-07-21 11:20:00,88.085,88.135,88.07,88.12,3177000003.0
2009-07-21 11:25:00,88.12,88.175,88.11,88.16,2907800011.0
2009-07-21 11:30:00,88.165,88.21,88.16,88.185,4080399980.0
2009-07-21 11:35:00,88.185,88.23,88.18,88.22,4714400004.0
2009-07-21 11:40:00,88.22,88.275,88.195,88.2,3814600006.0
2009-07-21 11:45:00,88.2,88.22,88.165,88.215,4216399943.0
2009-07-21 11:50:00,88.215,88.275,88.21,88.25,2404799998.0
2009-07-21 11:55:00,88.25,88.29,88.25,88.25,3732199982.0
2009-07-21 12:00:00,88.245,88.32,88.21,88.305,3664600004.0
2009-07-21 12:05:00,88.31,88.34,88.28,88.31,3495999995.0
2009-07-21 12:10:00,88.305,88.305,88.215,88.215,4096000026.0
2009-07-21 12:15:00,88.21,88.225,88.185,88.195,2158400011.0
2009-07-21 12:20:00,88.195,88.215,88.18,88.185,2135200008.0
2009-07-21 12:25:00,88.185,88.195,88.14,88.17,2430000004.0
2009-07-21 12:30:00,88.17,88.19,88.125,88.19,3978800014.0
2009-07-21 12:35:00,88.19,88.225,88.19,88.2,3020600014.0
2009-07-21 12:40:00,88.2,88.23,88.19,88.205,2946800027.0
2009-07-21 12:45:00,88.2,88.2,88.155,88.165,3052799997.0
2009-07-21 12:50:00,88.16,88.21,88.155,88.2,3258000047.0
2009-07-21 12:55:00,88.195,88.24,88.18,88.2,2176800016.0
2009-07-21 13:00:00,88.205,88.205,88.16,88.175,2692599996.0
2009-07-21 13:05:00,88.175,88.215,88.145,88.16,2734599994.0
2009-07-21 13:10:00,88.16,88.2,88.14,88.14,2461400011.0
2009-07-21 13:15:00,88.135,88.155,88.1,88.14,2350200008.0
2009-07-21 13:20:00,88.14,88.205,88.12,88.205,2417399997.0
2009-07-21 13:25:00,88.205,88.21,88.13,88.155,3610799979.0
2009-07-21 13:30:00,88.16,88.36,88.16,88.3,3962400007.0
2009-07-21 13:35:00,88.295,88.33,88.245,88.255,3723599983.0
2009-07-21 13:40:00,88.25,88.285,88.215,88.225,3155599993.0
2009-07-21 13:45:00,88.225,88.245,88.215,88.22,3025599992.0
2009-07-21 13:50:00,88.22,88.295,88.22,88.29,3155199994.0
2009-07-21 13:55:00,88.29,88.345,88.29,88.305,2749599984.0
2009-07-21 14:00:00,88.305,88.35,88.295,88.31,3897800019.0
2009-07-21 14:05:00,88.31,88.325,88.235,88.26,3784199972.0
2009-07-21 14:10:00,88.25,88.305,88.245,88.275,3991199982.0
2009-07-21 14:15:00,88.275,88.325,88.26,88.315,3286599986.0
2009-07-21 14:20:00,88.315,88.39,88.295,88.365,4080199998.0
2009-07-21 14:25:00,88.365,88.425,88.355,88.4,4564599987.0
2009-07-21 14:30:00,88.4,88.47,88.38,88.47,3478600001.0
2009-07-21 14:35:00,88.47,88.48,88.385,88.385,3880999989.0
2009-07-21 14:40:00,88.385,88.42,88.325,88.325,4225400007.0
2009-07-21 14:45:00,88.325,88.38,88.31,88.34,3503799987.0
2009-07-21 14:50:00,88.34,88.4,88.335,88.38,3320400002.0
2009-07-21 14:55:00,88.38,88.44,88.35,88.36,3304800001.0
2009-07-21 15:00:00,88.355,88.425,88.345,88.425,2014400000.0
2009-07-21 15:05:00,88.425,88.605,88.39,88.545,2785500000.0
2009-07-21 15:10:00,88.55,88.625,88.535,88.58,4528999989.0
2009-07-21 15:15:00,88.58,88.595,88.54,88.545,4095999974.0
2009-07-21 15:20:00,88.545,88.58,88.525,88.55,2218199991.0
2009-07-21 15:25:00,88.55,88.565,88.505,88.555,3986599997.0
2009-07-21 15:30:00,88.575,88.575,88.43,88.48,2251000009.0
2009-07-21 15:35:00,88.48,88.54,88.445,88.475,4972999977.0
2009-07-21 15:40:00,88.49,88.5,88.255,88.255,3427199993.0
2009-07-21 15:45:00,88.26,88.285,88.2,88.26,4227700004.0
2009-07-21 15:50:00,88.265,88.315,88.205,88.265,3724799998.0
2009-07-21 15:55:00,88.265,88.35,88.23,88.26,3588999991.0
2009-07-21 16:00:00,88.265,88.285,88.02,88.115,5213600013.0
2009-07-21 16:05:00,88.115,88.115,87.925,87.925,4466800001.0
2009-07-21 16:10:00,87.925,87.95,87.84,87.935,5739199988.0
2009-07-21 16:15:00,87.96,88.025,87.865,88.02,5817000010.0
2009-07-21 16:20:00,88.02,88.085,87.98,88.015,5375799981.0
2009-07-21 16:25:00,88.015,88.045,87.945,87.97,3102600012.0
2009-07-21 16:30:00,87.97,88.11,87.97,88.11,4965400000.0
2009-07-21 16:35:00,88.11,88.12,88.005,88.055,5535800001.0
2009-07-21 16:40:00,88.045,88.055,87.93,87.94,4797000003.0
2009-07-21 16:45:00,87.95,87.95,87.845,87.87,5373899996.0
2009-07-21 16:50:00,87.86,87.86,87.745,87.775,4673399995.0
2009-07-21 16:55:00,87.775,87.895,87.755,87.855,4190599992.0
2009-07-21 17:00:00,87.855,87.905,87.825,87.87,3924400004.0
2009-07-21 17:05:00,87.875,87.915,87.84,87.9,3588600000.0
2009-07-21 17:10:00,87.9,87.94,87.87,87.895,3734999986.0
2009-07-21 17:15:00,87.895,87.97,87.895,87.945,3536199996.0
2009-07-21 17:20:00,87.945,88.0,87.915,87.92,4648400008.0
2009-07-21 17:25:00,87.915,87.945,87.9,87.915,3986199991.0
2009-07-21 17:30:00,87.915,87.935,87.775,87.85,4978399998.0
2009-07-21 17:35:00,87.845,87.86,87.76,87.785,3378600016.0
2009-07-21 17:40:00,87.78,87.785,87.555,87.575,4596399983.0
2009-07-21 17:45:00,87.575,87.585,87.455,87.515,4150200001.0
2009-07-21 17:50:00,87.51,87.555,87.49,87.49,2833599998.0
2009-07-21 17:55:00,87.49,87.49,87.335,87.425,4303600018.0
2009-07-21 18:00:00,87.425,87.54,87.39,87.54,3883799992.0
2009-07-21 18:05:00,87.54,87.54,87.47,87.5,2620200015.0
2009-07-21 18:10:00,87.495,87.545,87.485,87.545,2885400005.0
2009-07-21 18:15:00,87.545,87.545,87.47,87.5,2243600011.0
2009-07-21 18:20:00,87.5,87.5,87.43,87.435,2841200005.0
2009-07-21 18:25:00,87.435,87.53,87.435,87.48,1996799997.0
2009-07-21 18:30:00,87.475,87.525,87.465,87.485,1181599991.0
2009-07-21 18:35:00,87.48,87.565,87.455,87.565,2093200008.0
2009-07-21 18:40:00,87.565,87.565,87.445,87.475,1086800004.0
2009-07-21 18:45:00,87.47,87.555,87.47,87.545,2020800001.0
2009-07-21 18:50:00,87.54,87.555,87.455,87.46,2295400001.0
2009-07-21 18:55:00,87.46,87.52,87.445,87.49,2761000001.0
2009-07-21 19:00:00,87.49,87.545,87.43,87.49,2586800006.0
2009-07-21 19:05:00,87.5,87.5,87.415,87.435,2984600015.0
2009-07-21 19:10:00,87.435,87.455,87.395,87.44,2324800012.0
2009-07-21 19:15:00,87.435,87.5,87.41,87.48,2448000018.0
2009-07-21 19:20:00,87.48,87.52,87.445,87.49,1279600006.0
2009-07-21 19:25:00,87.49,87.545,87.49,87.53,1990400026.0
2009-07-21 19:30:00,87.54,87.555,87.47,87.48,1824800009.0
2009-07-21 19:35:00,87.48,87.495,87.43,87.43,1617600003.0
2009-07-21 19:40:00,87.435,87.45,87.395,87.42,1347200002.0
2009-07-21 19:45:00,87.42,87.475,87.415,87.46,2120800007.0
2009-07-21 19:50:00,87.465,87.48,87.425,87.425,2429800001.0
2009-07-21 19:55:00,87.425,87.515,87.41,87.5,4135000002.0
2009-07-21 20:00:00,87.5,87.61,87.5,87.595,3443199975.0
2009-07-21 20:05:00,87.59,87.59,87.535,87.55,2412000008.0
2009-07-21 20:10:00,87.555,87.635,87.525,87.62,2995599997.0
2009-07-21 20:15:00,87.625,87.63,87.585,87.605,2675999992.0
2009-07-21 20:20:00,87.6,87.6,87.545,87.575,2315200021.0
2009-07-21 20:25:00,87.575,87.58,87.51,87.525,3196200007.0
2009-07-21 20:30:00,87.515,87.515,87.465,87.465,3169000010.0
2009-07-21 20:35:00,87.47,87.555,87.465,87.53,2437399985.0
2009-07-21 20:40:00,87.53,87.535,87.485,87.505,2312599987.0
2009-07-21 20:45:00,87.505,87.54,87.49,87.52,1884600000.0
2009-07-21 20:50:00,87.515,87.625,87.515,87.61,1604399995.0
2009-07-21 20:55:00,87.61,87.64,87.59,87.635,3054799983.0
2009-07-21 21:00:00,87.635,87.675,87.61,87.65,1763200005.0
2009-07-21 21:05:00,87.65,87.65,87.605,87.635,1698600005.0
2009-07-21 21:10:00,87.635,87.665,87.605,87.645,1191400006.0
2009-07-21 21:15:00,87.635,87.655,87.615,87.655,2151600004.0
2009-07-21 21:20:00,87.65,87.655,87.625,87.635,2286200004.0
2009-07-21 21:25:00,87.64,87.67,87.635,87.665,2148200007.0
2009-07-21 21:30:00,87.665,87.665,87.58,87.59,1511800020.0
2009-07-21 21:35:00,87.59,87.59,87.56,87.56,936200000.0
2009-07-21 21:40:00,87.56,87.65,87.555,87.635,1561800003.0
2009-07-21 21:45:00,87.64,87.7,87.635,87.685,2079400027.0
2009-07-21 21:50:00,87.685,87.72,87.675,87.685,2855200017.0
2009-07-21 21:55:00,87.68,87.73,87.675,87.72,2752400006.0
2009-07-21 22:00:00,87.715,87.795,87.71,87.79,1425800002.0
2009-07-21 22:05:00,87.785,87.825,87.785,87.825,865800004.0
2009-07-21 22:10:00,87.825,87.835,87.805,87.83,2138400007.0
2009-07-21 22:15:00,87.83,87.895,87.815,87.88,2491000004.0
2009-07-21 22:20:00,87.88,87.89,87.855,87.855,1622200003.0
2009-07-21 22:25:00,87.85,87.86,87.845,87.855,757400004.0
2009-07-21 22:30:00,87.85,87.87,87.675,87.77,3853599991.0
2009-07-21 22:35:00,87.78,87.835,87.78,87.795,1194800000.0
2009-07-21 22:40:00,87.81,87.915,87.81,87.87,2157000000.0
2009-07-21 22:45:00,87.87,87.935,87.86,87.93,2369199998.0
2009-07-21 22:50:00,87.94,87.975,87.9,87.94,2308200000.0
2009-07-21 22:55:00,87.94,87.965,87.925,87.925,1442199988.0
2009-07-21 23:00:00,87.925,87.93,87.885,87.915,792400002.0
2009-07-21 23:05:00,87.905,87.96,87.895,87.945,481799997.0
2009-07-21 23:10:00,87.945,87.945,87.9,87.9,417199996.0
2009-07-21 23:15:00,87.91,87.91,87.88,87.88,359999996.0
2009-07-21 23:20:00,87.865,87.89,87.84,87.845,683799999.0
2009-07-21 23:25:00,87.855,87.865,87.835,87.84,235000005.0
2009-07-21 23:30:00,87.84,87.845,87.8,87.805,909199998.0
2009-07-21 23:35:00,87.805,87.84,87.8,87.825,741600007.0
2009-07-21 23:40:00,87.825,87.875,87.825,87.835,645800005.0
2009-07-21 23:45:00,87.84,87.855,87.81,87.825,1346599994.0
2009-07-21 23:50:00,87.82,87.82,87.74,87.745,399200000.0
2009-07-21 23:55:00,87.75,87.795,87.74,87.77,990600003.0
2009-07-22 00:00:00,87.785,87.8,87.765,87.795,1761200005.0
2009-07-22 00:05:00,87.795,87.815,87.76,87.77,956800005.0
2009-07-22 00:10:00,87.78,87.79,87.765,87.765,343200001.0
2009-07-22 00:15:00,87.76,87.78,87.695,87.77,932800004.0
2009-07-22 00:20:00,87.77,87.815,87.75,87.815,833000001.0
2009-07-22 00:25:00,87.805,87.845,87.78,87.835,762000006.0
2009-07-22 00:30:00,87.835,87.87,87.81,87.81,704600008.0
2009-07-22 00:35:00,87.82,87.835,87.81,87.835,196800002.0
2009-07-22 00:40:00,87.84,87.84,87.805,87.815,265000002.0
2009-07-22 00:45:00,87.815,87.82,87.79,87.81,269400001.0
2009-07-22 00:50:00,87.81,87.875,87.805,87.845,1025600003.0
2009-07-22 00:55:00,87.845,87.85,87.825,87.835,666200007.0
2009-07-22 01:00:00,87.845,87.865,87.835,87.86,519000005.0
2009-07-22 01:05:00,87.86,87.875,87.83,87.85,1344400015.0
2009-07-22 01:10:00,87.85,87.865,87.84,87.86,936800008.0
2009-07-22 01:15:00,87.86,87.865,87.815,87.815,853600009.0
2009-07-22 01:20:00,87.82,87.82,87.73,87.775,1814200024.0
2009-07-22 01:25:00,87.775,87.775,87.65,87.665,948800002.0
2009-07-22 01:30:00,87.67,87.69,87.64,87.68,829000000.0
2009-07-22 01:35:00,87.68,87.725,87.68,87.715,1506400024.0
2009-07-22 01:40:00,87.71,87.715,87.675,87.685,1115399999.0
2009-07-22 01:45:00,87.695,87.715,87.6,87.605,1606800017.0
2009-07-22 01:50:00,87.615,87.63,87.58,87.62,2059600008.0
2009-07-22 01:55:00,87.62,87.65,87.56,87.57,842200000.0
2009-07-22 02:00:00,87.57,87.58,87.465,87.48,1706800000.0
2009-07-22 02:05:00,87.485,87.585,87.455,87.57,1498800000.0
2009-07-22 02:10:00,87.565,87.605,87.535,87.585,1515000000.0
2009-07-22 02:15:00,87.585,87.615,87.495,87.515,2103200000.0
2009-07-22 02:20:00,87.515,87.52,87.47,87.47,1515200000.0
2009-07-22 02:25:00,87.47,87.48,87.4,87.41,1387400000.0
2009-07-22 02:30:00,87.41,87.44,87.395,87.415,1719400000.0
2009-07-22 02:35:00,87.385,87.425,87.375,87.395,1303800000.0
2009-07-22 02:40:00,87.395,87.44,87.365,87.435,1576400000.0
2009-07-22 02:45:00,87.435,87.49,87.425,87.46,1324400000.0
2009-07-22 02:50:00,87.45,87.525,87.45,87.52,1325600001.0
2009-07-22 02:55:00,87.52,87.52,87.47,87.49,2209600000.0
2009-07-22 03:00:00,87.49,87.54,87.48,87.49,2243599999.0
2009-07-22 03:05:00,87.49,87.505,87.385,87.395,2078200000.0
2009-07-22 03:10:00,87.395,87.455,87.395,87.44,1681200001.0
2009-07-22 03:15:00,87.445,87.475,87.42,87.445,1678000000.0
2009-07-22 03:20:00,87.445,87.455,87.425,87.435,1359600000.0
2009-07-22 03:25:00,87.43,87.485,87.395,87.46,969199999.0
2009-07-22 03:30:00,87.455,87.465,87.37,87.39,1664999999.0
2009-07-22 03:35:00,87.39,87.465,87.38,87.455,920000000.0
2009-07-22 03:40:00,87.455,87.47,87.42,87.445,1178000000.0
2009-07-22 03:45:00,87.445,87.505,87.445,87.505,873200000.0
2009-07-22 03:50:00,87.505,87.57,87.505,87.56,1602200004.0
2009-07-22 03:55:00,87.565,87.625,87.56,87.605,3455400020.0
2009-07-22 04:00:00,87.61,87.625,87.585,87.6,3660400024.0
2009-07-22 04:05:00,87.61,87.665,87.585,87.63,2809200031.0
2009-07-22 04:10:00,87.63,87.63,87.57,87.57,2171599995.0
2009-07-22 04:15:00,87.565,87.575,87.52,87.565,1568600002.0
2009-07-22 04:20:00,87.565,87.575,87.525,87.525,1268800000.0
2009-07-22 04:25:00,87.525,87.555,87.515,87.54,959000002.0
2009-07-22 04:30:00,87.535,87.575,87.49,87.505,2867400013.0
2009-07-22 04:35:00,87.505,87.525,87.48,87.51,2806800010.0
2009-07-22 04:40:00,87.515,87.525,87.485,87.515,1788600018.0
2009-07-22 04:45:00,87.515,87.52,87.46,87.48,966400006.0
2009-07-22 04:50:00,87.485,87.51,87.465,87.5,877000004.0
2009-07-22 04:55:00,87.505,87.54,87.505,87.525,1204200000.0
2009-07-22 05:00:00,87.535,87.575,87.515,87.56,953800014.0
2009-07-22 05:05:00,87.56,87.58,87.545,87.565,1632400010.0
2009-07-22 05:10:00,87.565,87.58,87.535,87.565,2081400015.0
2009-07-22 05:15:00,87.56,87.585,87.525,87.525,895400002.0
2009-07-22 05:20:00,87.52,87.565,87.5,87.515,1740400010.0
2009-07-22 05:25:00,87.515,87.565,87.505,87.545,1051200003.0
2009-07-22 05:30:00,87.545,87.57,87.535,87.56,975800006.0
2009-07-22 05:35:00,87.555,87.645,87.545,87.63,1664600020.0
2009-07-22 05:40:00,87.63,87.65,87.605,87.615,1644800017.0
2009-07-22 05:45:00,87.625,87.67,87.62,87.645,1195400009.0
2009-07-22 05:50:00,87.645,87.675,87.62,87.64,2924400038.0
2009-07-22 05:55:00,87.64,87.655,87.625,87.635,932200008.0
2009-07-22 06:00:00,87.635,87.655,87.615,87.645,1018600008.0
2009-07-22 06:05:00,87.645,87.655,87.605,87.65,904400007.0
2009-07-22 06:10:00,87.65,87.725,87.63,87.7,2383200020.0
2009-07-22 06:15:00,87.7,87.74,87.685,87.705,1565400008.0
2009-07-22 06:20:00,87.705,87.725,87.62,87.635,946400004.0
2009-07-22 06:25:00,87.635,87.685,87.635,87.685,1605000000.0
2009-07-22 06:30:00,87.685,87.705,87.64,87.665,1505000012.0
2009-07-22 06:35:00,87.665,87.695,87.66,87.665,1168800013.0
2009-07-22 06:40:00,87.66,87.67,87.645,87.66,779800000.0
2009-07-22 06:45:00,87.66,87.67,87.635,87.65,1081400006.0
2009-07-22 06:50:00,87.645,87.665,87.64,87.655,957799994.0
2009-07-22 06:55:00,87.655,87.675,87.615,87.645,2268000017.0
2009-07-22 07:00:00,87.645,87.71,87.635,87.705,2536600010.0
2009-07-22 07:05:00,87.705,87.73,87.685,87.725,2100799995.0
2009-07-22 07:10:00,87.72,87.77,87.7,87.735,3000200002.0
2009-07-22 07:15:00,87.735,87.765,87.735,87.75,2958000007.0
2009-07-22 07:20:00,87.745,87.765,87.735,87.76,2961200027.0
2009-07-22 07:25:00,87.76,87.79,87.725,87.77,1926199988.0
2009-07-22 07:30:00,87.77,87.79,87.72,87.725,2954399993.0
2009-07-22 07:35:00,87.73,87.73,87.675,87.685,2718800014.0
2009-07-22 07:40:00,87.68,87.685,87.64,87.68,2323399986.0
2009-07-22 07:45:00,87.68,87.74,87.67,87.74,2699400010.0
2009-07-22 07:50:00,87.74,87.745,87.62,87.63,3706200023.0
2009-07-22 07:55:00,87.63,87.685,87.595,87.64,4812200028.0
2009-07-22 08:00:00,87.64,87.675,87.545,87.595,4893200036.0
2009-07-22 08:05:00,87.59,87.685,87.57,87.68,4901200019.0
2009-07-22 08:10:00,87.675,87.72,87.655,87.675,3485600022.0
2009-07-22 08:15:00,87.67,87.69,87.645,87.645,3887600033.0
2009-07-22 08:20:00,87.64,87.67,87.595,87.595,4519400045.0
2009-07-22 08:25:00,87.595,87.64,87.58,87.595,4644800041.0
2009-07-22 08:30:00,87.605,87.725,87.595,87.71,4084200037.0
2009-07-22 08:35:00,87.705,87.73,87.645,87.675,3560300019.0
2009-07-22 08:40:00,87.665,87.7,87.65,87.69,3341400039.0
2009-07-22 08:45:00,87.695,87.695,87.62,87.645,2725400009.0
2009-07-22 08:50:00,87.645,87.695,87.63,87.635,2551000002.0
2009-07-22 08:55:00,87.635,87.76,87.635,87.745,4147200026.0
2009-07-22 09:00:00,87.735,87.765,87.685,87.685,3955399974.0
2009-07-22 09:05:00,87.69,87.7,87.615,87.675,4100999987.0
2009-07-22 09:10:00,87.67,87.685,87.595,87.615,3076799992.0
2009-07-22 09:15:00,87.61,87.615,87.545,87.56,3762800005.0
2009-07-22 09:20:00,87.56,87.595,87.395,87.43,4534199997.0
2009-07-22 09:25:00,87.43,87.485,87.425,87.46,3313800015.0
2009-07-22 09:30:00,87.465,87.47,87.41,87.435,4176600018.0
2009-07-22 09:35:00,87.435,87.505,87.375,87.485,3104999992.0
2009-07-22 09:40:00,87.485,87.525,87.45,87.465,3506799993.0
2009-07-22 09:45:00,87.47,87.495,87.45,87.48,2117000008.0
2009-07-22 09:50:00,87.48,87.485,87.425,87.435,4397199967.0
2009-07-22 09:55:00,87.435,87.47,87.415,87.43,4343199988.0
2009-07-22 10:00:00,87.435,87.48,87.43,87.46,3989800018.0
2009-07-22 10:05:00,87.46,87.505,87.46,87.505,3305800021.0
2009-07-22 10:10:00,87.505,87.51,87.35,87.35,4227900017.0
2009-07-22 10:15:00,87.35,87.375,87.3,87.31,5703800010.0
2009-07-22 10:20:00,87.315,87.33,87.245,87.3,3953399991.0
2009-07-22 10:25:00,87.3,87.3,87.22,87.26,4934999984.0
2009-07-22 10:30:00,87.25,87.375,87.25,87.3,4550800001.0
2009-07-22 10:35:00,87.305,87.35,87.305,87.345,4838399988.0
2009-07-22 10:40:00,87.35,87.375,87.31,87.375,2918000006.0
2009-07-22 10:45:00,87.375,87.445,87.335,87.415,5040799989.0
2009-07-22 10:50:00,87.415,87.445,87.395,87.405,2778399986.0
2009-07-22 10:55:00,87.405,87.455,87.4,87.43,3545600015.0
2009-07-22 11:00:00,87.43,87.43,87.34,87.35,4306200003.0
2009-07-22 11:05:00,87.35,87.405,87.34,87.39,3619600005.0
2009-07-22 11:10:00,87.39,87.395,87.32,87.345,4839199990.0
2009-07-22 11:15:00,87.345,87.395,87.34,87.38,3993200003.0
2009-07-22 11:20:00,87.38,87.45,87.38,87.45,2772800001.0
2009-07-22 11:25:00,87.45,87.485,87.42,87.475,2877400007.0
2009-07-22 11:30:00,87.475,87.49,87.445,87.445,2719600004.0
2009-07-22 11:35:00,87.445,87.445,87.405,87.445,3047600021.0
2009-07-22 11:40:00,87.45,87.52,87.43,87.515,3684600017.0
2009-07-22 11:45:00,87.515,87.55,87.48,87.49,3762799988.0
2009-07-22 11:50:00,87.49,87.5,87.43,87.485,3864200010.0
2009-07-22 11:55:00,87.49,87.505,87.45,87.505,4024199977.0
2009-07-22 12:00:00,87.505,87.555,87.505,87.525,4389599995.0
2009-07-22 12:05:00,87.525,87.555,87.515,87.555,2456200005.0
2009-07-22 12:10:00,87.55,87.61,87.475,87.6,3827000011.0
2009-07-22 12:15:00,87.6,87.665,87.545,87.56,4859200035.0
2009-07-22 12:20:00,87.565,87.565,87.495,87.5,2889799982.0
2009-07-22 12:25:00,87.5,87.56,87.46,87.495,4034800009.0
2009-07-22 12:30:00,87.49,87.495,87.42,87.465,4960800009.0
2009-07-22 12:35:00,87.465,87.47,87.39,87.42,2791200005.0
2009-07-22 12:40:00,87.42,87.425,87.39,87.395,2230000008.0
2009-07-22 12:45:00,87.395,87.42,87.375,87.405,3713799991.0
2009-07-22 12:50:00,87.4,87.45,87.39,87.435,2142600004.0
2009-07-22 12:55:00,87.435,87.45,87.345,87.395,3156000003.0
2009-07-22 13:00:00,87.395,87.5,87.37,87.475,3558199999.0
2009-07-22 13:05:00,87.475,87.49,87.445,87.46,4126400019.0
2009-07-22 13:10:00,87.465,87.475,87.39,87.41,4215400013.0
2009-07-22 13:15:00,87.41,87.485,87.41,87.475,1845399994.0
2009-07-22 13:20:00,87.475,87.54,87.46,87.5,1875800019.0
2009-07-22 13:25:00,87.5,87.595,87.495,87.5,4681000013.0
2009-07-22 13:30:00,87.505,87.62,87.505,87.62,3617400015.0
2009-07-22 13:35:00,87.63,87.64,87.565,87.6,3357600018.0
2009-07-22 13:40:00,87.59,87.62,87.555,87.565,3742900007.0
2009-07-22 13:45:00,87.565,87.6,87.515,87.575,2760599989.0
2009-07-22 13:50:00,87.57,87.575,87.52,87.53,2367999992.0
2009-07-22 13:55:00,87.53,87.595,87.515,87.595,2292800012.0
2009-07-22 14:00:00,87.595,87.66,87.435,87.485,4804999996.0
2009-07-22 14:05:00,87.485,87.515,87.335,87.345,3856400016.0
2009-07-22 14:10:00,87.345,87.435,87.34,87.37,3924599996.0
2009-07-22 14:15:00,87.37,87.375,87.105,87.15,4998000010.0
2009-07-22 14:20:00,87.15,87.31,87.15,87.265,6465599992.0
2009-07-22 14:25:00,87.265,87.35,87.245,87.25,5682200006.0
2009-07-22 14:30:00,87.255,87.405,87.25,87.275,5258000004.0
2009-07-22 14:35:00,87.275,87.285,87.21,87.25,5889399971.0
2009-07-22 14:40:00,87.26,87.315,87.205,87.24,4252999996.0
2009-07-22 14:45:00,87.24,87.305,87.215,87.285,5363999973.0
2009-07-22 14:50:00,87.29,87.29,87.185,87.195,5025599980.0
2009-07-22 14:55:00,87.195,87.255,87.165,87.195,4954799978.0
2009-07-22 15:00:00,87.195,87.315,87.19,87.295,4294199945.0
2009-07-22 15:05:00,87.295,87.43,87.285,87.39,4938399982.0
2009-07-22 15:10:00,87.39,87.4,87.29,87.295,3830599980.0
2009-07-22 15:15:00,87.295,87.32,87.265,87.31,5332199999.0
2009-07-22 15:20:00,87.31,87.335,87.27,87.275,3480599998.0
2009-07-22 15:25:00,87.28,87.295,87.16,87.175,3746000014.0
2009-07-22 15:30:00,87.175,87.28,87.115,87.275,5206800002.0
2009-07-22 15:35:00,87.28,87.325,87.215,87.295,4724200023.0
2009-07-22 15:40:00,87.295,87.33,87.225,87.255,5695400003.0
2009-07-22 15:45:00,87.255,87.35,87.24,87.35,5428800014.0
2009-07-22 15:50:00,87.35,87.54,87.325,87.52,3805600013.0
2009-07-22 15:55:00,87.52,87.585,87.44,87.55,4716600022.0
2009-07-22 16:00:00,87.545,87.67,87.54,87.625,4577199998.0
2009-07-22 16:05:00,87.62,87.7,87.61,87.67,3739500013.0
2009-07-22 16:10:00,87.67,87.685,87.525,87.56,5017200002.0
2009-07-22 16:15:00,87.55,87.575,87.48,87.485,6386999954.0
2009-07-22 16:20:00,87.475,87.665,87.47,87.665,4643400011.0
2009-07-22 16:25:00,87.655,87.68,87.55,87.56,3196400001.0
2009-07-22 16:30:00,87.56,87.635,87.55,87.57,3078400015.0
2009-07-22 16:35:00,87.57,87.62,87.55,87.58,3192599991.0
2009-07-22 16:40:00,87.585,87.595,87.46,87.52,4488600036.0
2009-07-22 16:45:00,87.52,87.595,87.5,87.595,4770199986.0
2009-07-22 16:50:00,87.595,87.705,87.595,87.65,5161199985.0
2009-07-22 16:55:00,87.655,87.84,87.655,87.815,4570999986.0
2009-07-22 17:00:00,87.815,87.955,87.765,87.95,5791800027.0
2009-07-22 17:05:00,87.95,88.055,87.905,87.95,4847599992.0
2009-07-22 17:10:00,87.95,87.965,87.89,87.965,4018799999.0
2009-07-22 17:15:00,87.965,87.995,87.94,87.945,2969200002.0
2009-07-22 17:20:00,87.94,87.96,87.81,87.815,3711199991.0
2009-07-22 17:25:00,87.82,87.845,87.765,87.79,5314199985.0
2009-07-22 17:30:00,87.795,87.91,87.79,87.87,4280999978.0
2009-07-22 17:35:00,87.87,87.915,87.795,87.895,3326599980.0
2009-07-22 17:40:00,87.9,87.935,87.855,87.895,3073199983.0
2009-07-22 17:45:00,87.895,87.9,87.82,87.86,4626199949.0
2009-07-22 17:50:00,87.86,87.925,87.855,87.895,4620199969.0
2009-07-22 17:55:00,87.895,87.965,87.89,87.95,3816199997.0
2009-07-22 18:00:00,87.95,87.98,87.93,87.94,3564399982.0
2009-07-22 18:05:00,87.94,87.975,87.915,87.965,2170199985.0
2009-07-22 18:10:00,87.965,87.975,87.92,87.925,1335399994.0
2009-07-22 18:15:00,87.92,87.93,87.87,87.895,2999999968.0
2009-07-22 18:20:00,87.9,87.975,87.895,87.945,2480399994.0
2009-07-22 18:25:00,87.95,88.06,87.93,88.02,3395599997.0
2009-07-22 18:30:00,88.025,88.045,87.905,87.97,4231199996.0
2009-07-22 18:35:00,87.97,88.025,87.935,87.945,3438199988.0
2009-07-22 18:40:00,87.945,88.03,87.93,88.025,4800599976.0
2009-07-22 18:45:00,88.025,88.11,87.985,88.085,3595200002.0
2009-07-22 18:50:00,88.085,88.09,87.965,87.97,2832399980.0
2009-07-22 18:55:00,87.97,87.99,87.955,87.98,2247799985.0
2009-07-22 19:00:00,87.985,88.02,87.935,87.96,3405799964.0
2009-07-22 19:05:00,87.965,88.005,87.945,88.005,1284199995.0
2009-07-22 19:10:00,88.005,88.105,87.98,88.1,2543399981.0
2009-07-22 19:15:00,88.095,88.115,88.035,88.065,2009400001.0
2009-07-22 19:20:00,88.06,88.075,87.905,87.93,4040200015.0
2009-07-22 19:25:00,87.935,87.94,87.87,87.92,2658599989.0
2009-07-22 19:30:00,87.92,87.93,87.845,87.845,2142800003.0
2009-07-22 19:35:00,87.845,87.96,87.84,87.96,2325800002.0
2009-07-22 19:40:00,87.96,87.995,87.895,87.895,2671599991.0
2009-07-22 19:45:00,87.895,87.935,87.89,87.905,2001400031.0
2009-07-22 19:50:00,87.905,87.955,87.89,87.915,2107599991.0
2009-07-22 19:55:00,87.925,87.955,87.91,87.955,1511799999.0
2009-07-22 20:00:00,87.95,88.005,87.895,87.935,3786999982.0
2009-07-22 20:05:00,87.91,87.94,87.87,87.895,3118999965.0
2009-07-22 20:10:00,87.895,87.97,87.89,87.93,2420399994.0
2009-07-22 20:15:00,87.93,87.965,87.925,87.945,2801999983.0
2009-07-22 20:20:00,87.945,87.955,87.87,87.87,3484599984.0
2009-07-22 20:25:00,87.87,87.905,87.84,87.86,2747999988.0
2009-07-22 20:30:00,87.86,87.865,87.82,87.865,2311400001.0
2009-07-22 20:35:00,87.865,87.87,87.82,87.825,1912399997.0
2009-07-22 20:40:00,87.825,87.89,87.82,87.88,2824199997.0
2009-07-22 20:45:00,87.87,87.875,87.81,87.825,2914600011.0
2009-07-22 20:50:00,87.83,87.875,87.815,87.83,2795799994.0
2009-07-22 20:55:00,87.83,87.845,87.81,87.845,3676600018.0
2009-07-22 21:00:00,87.845,87.92,87.83,87.91,3112599992.0
2009-07-22 21:05:00,87.905,87.91,87.84,87.845,2569400039.0
2009-07-22 21:10:00,87.85,87.85,87.725,87.74,4525600030.0
2009-07-22 21:15:00,87.73,87.74,87.675,87.735,3222400026.0
2009-07-22 21:20:00,87.74,87.76,87.72,87.725,2719200019.0
2009-07-22 21:25:00,87.725,87.725,87.69,87.72,1900800001.0
2009-07-22 21:30:00,87.72,87.745,87.705,87.725,1541200018.0
2009-07-22 21:35:00,87.72,87.72,87.695,87.705,1423400015.0
2009-07-22 21:40:00,87.705,87.71,87.635,87.665,2618000026.0
2009-07-22 21:45:00,87.67,87.73,87.665,87.695,2706600018.0
2009-07-22 21:50:00,87.695,87.73,87.69,87.725,2071600019.0
2009-07-22 21:55:00,87.725,87.77,87.72,87.72,1859500021.0
2009-07-22 22:00:00,87.72,87.745,87.705,87.74,836000003.0
2009-07-22 22:05:00,87.745,87.745,87.71,87.72,718399996.0
2009-07-22 22:10:00,87.715,87.715,87.655,87.69,1457400017.0
2009-07-22 22:15:00,87.695,87.73,87.63,87.705,1137100000.0
2009-07-22 22:20:00,87.7,87.71,87.68,87.7,573199998.0
2009-07-22 22:25:00,87.695,87.725,87.69,87.715,887200003.0
2009-07-22 22:30:00,87.71,87.76,87.71,87.76,477799999.0
2009-07-22 22:35:00,87.77,87.8,87.765,87.8,553600001.0
2009-07-22 22:40:00,87.795,87.8,87.75,87.76,429400000.0
2009-07-22 22:45:00,87.76,87.76,87.745,87.75,354800000.0
2009-07-22 22:50:00,87.755,87.77,87.755,87.765,463599999.0
2009-07-22 22:55:00,87.765,87.87,87.755,87.865,1460799998.0
2009-07-22 23:00:00,87.86,87.865,87.815,87.82,500000003.0
2009-07-22 23:05:00,87.83,87.83,87.79,87.805,169400002.0
2009-07-22 23:10:00,87.805,87.82,87.805,87.82,174800000.0
2009-07-22 23:15:00,87.82,87.82,87.8,87.805,93000000.0
2009-07-22 23:20:00,87.79,87.82,87.787,87.795,357200001.0
2009-07-22 23:25:00,87.795,87.805,87.74,87.745,595199996.0
2009-07-22 23:30:00,87.745,87.77,87.725,87.765,366600003.0
2009-07-22 23:35:00,87.78,87.78,87.695,87.715,865600002.0
2009-07-22 23:40:00,87.715,87.72,87.69,87.69,776400014.0
2009-07-22 23:45:00,87.69,87.725,87.686,87.715,978599998.0
2009-07-22 23:50:00,87.7,87.73,87.685,87.71,576800008.0
2009-07-22 23:55:00,87.71,87.73,87.705,87.705,443799999.0
2009-07-23 00:00:00,87.7,87.735,87.675,87.735,257000004.0
2009-07-23 00:05:00,87.73,87.76,87.72,87.75,119000000.0
2009-07-23 00:10:00,87.735,87.745,87.7,87.71,566600002.0
2009-07-23 00:15:00,87.72,87.735,87.71,87.735,383200001.0
2009-07-23 00:20:00,87.73,87.74,87.715,87.73,638500000.0
2009-07-23 00:25:00,87.74,87.75,87.725,87.735,244000001.0
2009-07-23 00:30:00,87.735,87.74,87.715,87.72,380200001.0
2009-07-23 00:35:00,87.72,87.75,87.72,87.75,459800000.0
2009-07-23 00:40:00,87.727,87.75,87.705,87.705,555000001.0
2009-07-23 00:45:00,87.705,87.705,87.68,87.695,771599991.0
2009-07-23 00:50:00,87.695,87.725,87.69,87.71,780199996.0
2009-07-23 00:55:00,87.715,87.74,87.71,87.725,647000000.0
2009-07-23 01:00:00,87.725,87.725,87.69,87.705,879199999.0
2009-07-23 01:05:00,87.705,87.705,87.665,87.68,1381599999.0
2009-07-23 01:10:00,87.68,87.735,87.675,87.735,1676399999.0
2009-07-23 01:15:00,87.745,87.75,87.695,87.705,1352600006.0
2009-07-23 01:20:00,87.705,87.705,87.68,87.705,979800000.0
2009-07-23 01:25:00,87.705,87.71,87.66,87.68,1576600002.0
2009-07-23 01:30:00,87.68,87.695,87.66,87.68,487600000.0
2009-07-23 01:35:00,87.68,87.705,87.68,87.68,711599999.0
2009-07-23 01:40:00,87.685,87.69,87.665,87.665,506400001.0
2009-07-23 01:45:00,87.685,87.685,87.645,87.665,776000002.0
2009-07-23 01:50:00,87.665,87.665,87.63,87.65,643200001.0
2009-07-23 01:55:00,87.65,87.71,87.64,87.685,618799999.0
2009-07-23 02:00:00,87.685,87.75,87.68,87.745,729400000.0
2009-07-23 02:05:00,87.75,87.83,87.73,87.8,1535000000.0
2009-07-23 02:10:00,87.805,87.83,87.79,87.805,1445199999.0
2009-07-23 02:15:00,87.805,87.85,87.8,87.81,1151800000.0
2009-07-23 02:20:00,87.81,87.81,87.77,87.775,1101800000.0
2009-07-23 02:25:00,87.775,87.8,87.75,87.78,1545000002.0
2009-07-23 02:30:00,87.775,87.83,87.765,87.82,560800000.0
2009-07-23 02:35:00,87.82,87.825,87.795,87.8,878400000.0
2009-07-23 02:40:00,87.8,87.85,87.795,87.85,1095600000.0
2009-07-23 02:45:00,87.85,87.87,87.81,87.83,1568800000.0
2009-07-23 02:50:00,87.835,87.89,87.83,87.86,1566400000.0
2009-07-23 02:55:00,87.86,87.93,87.845,87.92,1602800000.0
2009-07-23 03:00:00,87.92,87.93,87.84,87.88,1613800000.0
2009-07-23 03:05:00,87.88,87.965,87.87,87.955,1912600000.0
2009-07-23 03:10:00,87.96,88.0,87.94,87.97,1450200000.0
2009-07-23 03:15:00,87.97,88.05,87.965,88.015,1516400000.0
2009-07-23 03:20:00,88.015,88.015,87.94,87.95,1477199999.0
2009-07-23 03:25:00,87.95,88.025,87.93,88.01,1706600000.0
2009-07-23 03:30:00,88.01,88.095,88.01,88.03,1962000000.0
2009-07-23 03:35:00,88.03,88.05,88.005,88.01,1476200000.0
2009-07-23 03:40:00,88.005,88.01,87.96,88.005,1319400000.0
2009-07-23 03:45:00,88.0,88.04,87.975,88.015,1301000000.0
2009-07-23 03:50:00,88.015,88.07,88.0,88.065,1026000000.0
2009-07-23 03:55:00,88.065,88.185,88.045,88.16,2248999999.0
2009-07-23 04:00:00,88.16,88.315,88.16,88.225,4735200034.0
2009-07-23 04:05:00,88.225,88.34,88.21,88.26,4191600017.0
2009-07-23 04:10:00,88.26,88.345,88.245,88.27,4821200009.0
2009-07-23 04:15:00,88.26,88.305,88.235,88.305,3478800011.0
2009-07-23 04:20:00,88.305,88.325,88.255,88.315,4442599984.0
2009-07-23 04:25:00,88.31,88.315,88.245,88.255,2649400009.0
2009-07-23 04:30:00,88.255,88.32,88.25,88.3,2372600003.0
2009-07-23 04:35:00,88.3,88.33,88.245,88.3,2550400002.0
2009-07-23 04:40:00,88.3,88.315,88.285,88.305,1303200001.0
2009-07-23 04:45:00,88.305,88.475,88.3,88.425,3586400006.0
2009-07-23 04:50:00,88.42,88.435,88.38,88.42,3497400007.0
2009-07-23 04:55:00,88.425,88.47,88.42,88.465,2610200007.0
2009-07-23 05:00:00,88.465,88.5,88.45,88.475,4987000019.0
2009-07-23 05:05:00,88.475,88.54,88.43,88.435,4369800008.0
2009-07-23 05:10:00,88.435,88.45,88.395,88.4,3808800010.0
2009-07-23 05:15:00,88.4,88.46,88.39,88.44,3672599959.0
2009-07-23 05:20:00,88.44,88.44,88.32,88.345,3760800013.0
2009-07-23 05:25:00,88.345,88.41,88.33,88.405,3349799997.0
2009-07-23 05:30:00,88.405,88.48,88.405,88.47,3690800010.0
2009-07-23 05:35:00,88.47,88.48,88.365,88.38,3433600007.0
2009-07-23 05:40:00,88.375,88.38,88.325,88.37,4116400005.0
2009-07-23 05:45:00,88.37,88.415,88.325,88.345,3444599987.0
2009-07-23 05:50:00,88.345,88.39,88.31,88.38,2620800000.0
2009-07-23 05:55:00,88.37,88.375,88.305,88.35,3117800020.0
2009-07-23 06:00:00,88.35,88.395,88.305,88.325,2396200011.0
2009-07-23 06:05:00,88.32,88.33,88.245,88.28,2774400038.0
2009-07-23 06:10:00,88.28,88.305,88.255,88.27,2126600044.0
2009-07-23 06:15:00,88.27,88.305,88.245,88.285,3247400022.0
2009-07-23 06:20:00,88.29,88.32,88.285,88.305,1643600030.0
2009-07-23 06:25:00,88.295,88.355,88.275,88.325,2902200033.0
2009-07-23 06:30:00,88.325,88.37,88.315,88.365,2427400042.0
2009-07-23 06:35:00,88.365,88.42,88.36,88.39,1545400010.0
2009-07-23 06:40:00,88.39,88.405,88.34,88.35,1905000010.0
2009-07-23 06:45:00,88.355,88.375,88.335,88.36,3122400049.0
2009-07-23 06:50:00,88.36,88.395,88.355,88.38,3157400022.0
2009-07-23 06:55:00,88.38,88.415,88.365,88.415,1742200011.0
2009-07-23 07:00:00,88.41,88.415,88.375,88.41,1673600013.0
2009-07-23 07:05:00,88.415,88.435,88.405,88.435,2685200029.0
2009-07-23 07:10:00,88.455,88.5,88.43,88.465,3914400015.0
2009-07-23 07:15:00,88.465,88.47,88.425,88.44,3465600025.0
2009-07-23 07:20:00,88.435,88.48,88.415,88.48,2877800025.0
2009-07-23 07:25:00,88.48,88.51,88.475,88.49,4847000026.0
2009-07-23 07:30:00,88.485,88.49,88.45,88.485,3661600012.0
2009-07-23 07:35:00,88.48,88.495,88.45,88.47,3188200006.0
2009-07-23 07:40:00,88.465,88.51,88.445,88.45,3546800012.0
2009-07-23 07:45:00,88.45,88.46,88.4,88.405,3180200038.0
2009-07-23 07:50:00,88.405,88.43,88.39,88.4,3604000009.0
2009-07-23 07:55:00,88.405,88.44,88.375,88.39,3819399987.0
2009-07-23 08:00:00,88.385,88.56,88.385,88.555,3472600024.0
2009-07-23 08:05:00,88.555,88.69,88.555,88.62,5876000031.0
2009-07-23 08:10:00,88.62,88.67,88.585,88.61,4678500037.0
2009-07-23 08:15:00,88.615,88.635,88.525,88.525,4952200039.0
2009-07-23 08:20:00,88.53,88.625,88.53,88.605,4188800037.0
2009-07-23 08:25:00,88.605,88.655,88.6,88.64,4388400063.0
2009-07-23 08:30:00,88.64,88.655,88.61,88.62,5086000042.0
2009-07-23 08:35:00,88.62,88.62,88.535,88.565,4507200028.0
2009-07-23 08:40:00,88.57,88.59,88.53,88.575,4902000053.0
2009-07-23 08:45:00,88.575,88.61,88.54,88.54,3253200011.0
2009-07-23 08:50:00,88.545,88.575,88.485,88.51,2854600005.0
2009-07-23 08:55:00,88.515,88.565,88.51,88.52,2083500002.0
2009-07-23 09:00:00,88.515,88.52,88.43,88.475,3898400005.0
2009-07-23 09:05:00,88.465,88.485,88.375,88.405,5033200001.0
2009-07-23 09:10:00,88.405,88.43,88.365,88.41,3705000023.0
2009-07-23 09:15:00,88.41,88.415,88.33,88.34,3607000024.0
2009-07-23 09:20:00,88.345,88.36,88.3,88.345,3366200009.0
2009-07-23 09:25:00,88.345,88.425,88.325,88.4,4129599981.0
2009-07-23 09:30:00,88.39,88.4,88.34,88.35,3673000008.0
2009-07-23 09:35:00,88.35,88.445,88.335,88.345,4085000011.0
2009-07-23 09:40:00,88.345,88.415,88.335,88.405,3968599990.0
2009-07-23 09:45:00,88.405,88.54,88.4,88.455,3784299998.0
2009-07-23 09:50:00,88.455,88.505,88.435,88.445,5072600007.0
2009-07-23 09:55:00,88.445,88.495,88.405,88.445,3774999977.0
2009-07-23 10:00:00,88.44,88.455,88.385,88.415,3044600010.0
2009-07-23 10:05:00,88.415,88.43,88.315,88.32,4080399990.0
2009-07-23 10:10:00,88.315,88.38,88.3,88.375,2447200014.0
2009-07-23 10:15:00,88.375,88.385,88.28,88.3,3499000007.0
2009-07-23 10:20:00,88.31,88.345,88.285,88.325,4005600001.0
2009-07-23 10:25:00,88.335,88.355,88.315,88.35,2160800003.0
2009-07-23 10:30:00,88.35,88.425,88.345,88.38,4387599999.0
2009-07-23 10:35:00,88.38,88.395,88.275,88.275,4292999972.0
2009-07-23 10:40:00,88.28,88.335,88.275,88.285,3514999974.0
2009-07-23 10:45:00,88.285,88.31,88.24,88.285,3967999994.0
2009-07-23 10:50:00,88.285,88.375,88.28,88.36,4561099991.0
2009-07-23 10:55:00,88.36,88.41,88.35,88.395,4101799986.0
2009-07-23 11:00:00,88.395,88.405,88.355,88.375,3014800000.0
2009-07-23 11:05:00,88.375,88.42,88.36,88.395,4763199992.0
2009-07-23 11:10:00,88.395,88.415,88.36,88.385,4114999987.0
2009-07-23 11:15:00,88.385,88.43,88.365,88.375,4661800004.0
2009-07-23 11:20:00,88.38,88.44,88.38,88.425,3633600010.0
2009-07-23 11:25:00,88.425,88.46,88.405,88.41,4617800020.0
2009-07-23 11:30:00,88.405,88.42,88.355,88.405,4500200005.0
2009-07-23 11:35:00,88.4,88.41,88.315,88.395,3790999992.0
2009-07-23 11:40:00,88.395,88.42,88.36,88.42,4746800008.0
2009-07-23 11:45:00,88.42,88.435,88.385,88.425,3925400010.0
2009-07-23 11:50:00,88.425,88.435,88.4,88.415,4196999991.0
2009-07-23 11:55:00,88.415,88.455,88.41,88.42,3889000018.0
2009-07-23 12:00:00,88.42,88.445,88.41,88.43,3710399994.0
2009-07-23 12:05:00,88.435,88.455,88.405,88.415,3007199994.0
2009-07-23 12:10:00,88.415,88.425,88.395,88.42,3748599998.0
2009-07-23 12:15:00,88.42,88.43,88.4,88.405,2965799981.0
2009-07-23 12:20:00,88.405,88.425,88.385,88.41,4080599979.0
2009-07-23 12:25:00,88.41,88.41,88.345,88.35,4164799990.0
2009-07-23 12:30:00,88.36,88.365,88.235,88.235,4453600007.0
2009-07-23 12:35:00,88.235,88.26,88.15,88.255,3743400011.0
2009-07-23 12:40:00,88.25,88.28,88.225,88.235,3154400011.0
2009-07-23 12:45:00,88.235,88.27,88.23,88.245,2230800010.0
2009-07-23 12:50:00,88.245,88.245,88.135,88.14,3583199986.0
2009-07-23 12:55:00,88.14,88.195,88.11,88.19,2842600007.0
2009-07-23 13:00:00,88.185,88.26,88.185,88.23,3282800001.0
2009-07-23 13:05:00,88.23,88.245,88.205,88.24,1616200006.0
2009-07-23 13:10:00,88.24,88.31,88.225,88.295,1781799995.0
2009-07-23 13:15:00,88.28,88.29,88.17,88.17,2496599984.0
2009-07-23 13:20:00,88.17,88.195,88.145,88.185,2693399993.0
2009-07-23 13:25:00,88.185,88.245,88.185,88.21,2248000004.0
2009-07-23 13:30:00,88.21,88.28,88.21,88.27,3546000013.0
2009-07-23 13:35:00,88.27,88.275,88.205,88.25,4773200000.0
2009-07-23 13:40:00,88.25,88.29,88.21,88.275,2923399995.0
2009-07-23 13:45:00,88.275,88.3,88.22,88.295,4214999991.0
2009-07-23 13:50:00,88.3,88.3,88.245,88.245,3700200028.0
2009-07-23 13:55:00,88.255,88.285,88.21,88.255,2250600006.0
2009-07-23 14:00:00,88.26,88.285,88.215,88.23,2218300006.0
2009-07-23 14:05:00,88.23,88.28,88.225,88.23,2014600001.0
2009-07-23 14:10:00,88.235,88.285,88.205,88.28,896000000.0
2009-07-23 14:15:00,88.285,88.335,88.275,88.325,1194700000.0
2009-07-23 14:20:00,88.325,88.335,88.23,88.275,3655400022.0
2009-07-23 14:25:00,88.275,88.285,88.225,88.255,3187200004.0
2009-07-23 14:30:00,88.255,88.405,88.255,88.315,4985999986.0
2009-07-23 14:35:00,88.305,88.385,88.255,88.375,4022799994.0
2009-07-23 14:40:00,88.375,88.515,88.36,88.435,4362799997.0
2009-07-23 14:45:00,88.44,88.45,88.38,88.4,3793199988.0
2009-07-23 14:50:00,88.4,88.435,88.285,88.3,5036799974.0
2009-07-23 14:55:00,88.3,88.365,88.24,88.25,3529200001.0
2009-07-23 15:00:00,88.255,88.305,88.075,88.105,3950900004.0
2009-07-23 15:05:00,88.105,88.125,88.04,88.055,5434200031.0
2009-07-23 15:10:00,88.055,88.07,87.955,87.955,4441000020.0
2009-07-23 15:15:00,87.95,88.06,87.945,88.05,3866199998.0
2009-07-23 15:20:00,88.05,88.095,88.025,88.08,4758600000.0
2009-07-23 15:25:00,88.07,88.08,87.975,88.015,4111800003.0
2009-07-23 15:30:00,88.01,88.195,87.99,88.155,4306500009.0
2009-07-23 15:35:00,88.16,88.28,88.125,88.275,4795000001.0
2009-07-23 15:40:00,88.275,88.345,88.25,88.305,3635599995.0
2009-07-23 15:45:00,88.305,88.5,88.305,88.48,4420700006.0
2009-07-23 15:50:00,88.48,88.52,88.465,88.475,2945300005.0
2009-07-23 15:55:00,88.475,88.64,88.475,88.575,4920300009.0
2009-07-23 16:00:00,88.57,88.65,88.535,88.56,3343800001.0
2009-07-23 16:05:00,88.55,88.625,88.55,88.62,4213400016.0
2009-07-23 16:10:00,88.615,88.7,88.58,88.58,3619800006.0
2009-07-23 16:15:00,88.58,88.83,88.565,88.8,4220000020.0
2009-07-23 16:20:00,88.8,88.825,88.71,88.715,4661200000.0
2009-07-23 16:25:00,88.715,88.83,88.705,88.755,4646999980.0
2009-07-23 16:30:00,88.76,88.905,88.75,88.865,3914400000.0
2009-07-23 16:35:00,88.865,88.91,88.84,88.855,3293399980.0
2009-07-23 16:40:00,88.855,88.885,88.815,88.825,4201799988.0
2009-07-23 16:45:00,88.83,88.9,88.8,88.815,4661799984.0
2009-07-23 16:50:00,88.82,88.82,88.695,88.705,4582100010.0
2009-07-23 16:55:00,88.72,88.82,88.72,88.795,5430400002.0
2009-07-23 17:00:00,88.8,88.855,88.765,88.84,3289400018.0
2009-07-23 17:05:00,88.85,88.89,88.795,88.82,4259400009.0
2009-07-23 17:10:00,88.81,88.995,88.81,88.975,3817800001.0
2009-07-23 17:15:00,88.965,89.085,88.955,88.975,4266399996.0
2009-07-23 17:20:00,88.975,89.08,88.97,89.07,4805399980.0
2009-07-23 17:25:00,89.07,89.105,89.05,89.05,5759799969.0
2009-07-23 17:30:00,89.045,89.05,88.955,89.025,4180200010.0
2009-07-23 17:35:00,89.03,89.035,88.925,88.945,4723800008.0
2009-07-23 17:40:00,88.95,88.955,88.865,88.875,3344200003.0
2009-07-23 17:45:00,88.875,88.915,88.845,88.905,2629800009.0
2009-07-23 17:50:00,88.91,88.915,88.85,88.875,2487599997.0
2009-07-23 17:55:00,88.87,88.87,88.805,88.815,2061199993.0
2009-07-23 18:00:00,88.815,88.89,88.815,88.845,1527199990.0
2009-07-23 18:05:00,88.845,88.88,88.8,88.87,2356199993.0
2009-07-23 18:10:00,88.87,88.89,88.825,88.845,2441999983.0
2009-07-23 18:15:00,88.845,88.94,88.84,88.935,1698799983.0
2009-07-23 18:20:00,88.935,88.965,88.89,88.965,2634399981.0
2009-07-23 18:25:00,88.965,88.97,88.9,88.925,3920599974.0
2009-07-23 18:30:00,88.925,88.96,88.91,88.94,4060999989.0
2009-07-23 18:35:00,88.94,88.955,88.9,88.92,3575999982.0
2009-07-23 18:40:00,88.92,88.92,88.855,88.865,3264799961.0
2009-07-23 18:45:00,88.865,89.01,88.86,89.01,4173800022.0
2009-07-23 18:50:00,89.01,89.03,88.91,88.925,3739199989.0
2009-07-23 18:55:00,88.925,89.02,88.895,88.895,4018399979.0
2009-07-23 19:00:00,88.895,88.95,88.885,88.935,2497799984.0
2009-07-23 19:05:00,88.94,88.94,88.825,88.825,2538799990.0
2009-07-23 19:10:00,88.83,88.865,88.795,88.83,2581399988.0
2009-07-23 19:15:00,88.825,88.825,88.71,88.825,4224400008.0
2009-07-23 19:20:00,88.835,89.015,88.83,88.975,3728200016.0
2009-07-23 19:25:00,88.975,89.045,88.945,88.975,1816499998.0
2009-07-23 19:30:00,88.975,89.02,88.965,88.985,1827000007.0
2009-07-23 19:35:00,88.985,89.08,88.955,89.08,3474599991.0
2009-07-23 19:40:00,89.075,89.085,88.935,88.94,5257999987.0
2009-07-23 19:45:00,88.94,88.94,88.86,88.865,3166199999.0
2009-07-23 19:50:00,88.86,88.875,88.77,88.785,5055199984.0
2009-07-23 19:55:00,88.795,88.795,88.665,88.665,4452999991.0
2009-07-23 20:00:00,88.67,88.79,88.65,88.735,3542999968.0
2009-07-23 20:05:00,88.735,88.78,88.705,88.72,5164199999.0
2009-07-23 20:10:00,88.72,88.77,88.72,88.77,3880199982.0
2009-07-23 20:15:00,88.765,88.82,88.765,88.815,1980599964.0
2009-07-23 20:20:00,88.82,88.87,88.77,88.775,3679200001.0
2009-07-23 20:25:00,88.775,88.795,88.755,88.765,2405000006.0
2009-07-23 20:30:00,88.765,88.77,88.71,88.71,2797200014.0
2009-07-23 20:35:00,88.71,88.715,88.63,88.675,2660999988.0
2009-07-23 20:40:00,88.675,88.74,88.675,88.735,2321200014.0
2009-07-23 20:45:00,88.735,88.775,88.73,88.77,1431599988.0
2009-07-23 20:50:00,88.77,88.77,88.715,88.75,2068599999.0
2009-07-23 20:55:00,88.75,88.755,88.73,88.74,2261199992.0
2009-07-23 21:00:00,88.74,88.755,88.725,88.745,2142800012.0
2009-07-23 21:05:00,88.745,88.785,88.74,88.74,2496000009.0
2009-07-23 21:10:00,88.74,88.805,88.74,88.795,1615600005.0
2009-07-23 21:15:00,88.79,88.79,88.73,88.745,1802200002.0
2009-07-23 21:20:00,88.75,88.755,88.71,88.74,1521200006.0
2009-07-23 21:25:00,88.74,88.75,88.73,88.73,956800005.0
2009-07-23 21:30:00,88.73,88.785,88.715,88.745,2358800016.0
2009-07-23 21:35:00,88.745,88.76,88.72,88.73,1879800016.0
2009-07-23 21:40:00,88.725,88.755,88.725,88.745,1717200015.0
2009-07-23 21:45:00,88.745,88.75,88.685,88.7,2637400015.0
2009-07-23 21:50:00,88.7,88.715,88.645,88.655,1729400001.0
2009-07-23 21:55:00,88.655,88.655,88.56,88.59,2876599997.0
2009-07-23 22:00:00,88.59,88.62,88.545,88.55,2082000000.0
2009-07-23 22:05:00,88.55,88.61,88.55,88.605,1360600000.0
2009-07-23 22:10:00,88.595,88.62,88.405,88.51,2745400004.0
2009-07-23 22:15:00,88.485,88.515,88.405,88.45,3433600000.0
2009-07-23 22:20:00,88.45,88.485,88.225,88.265,3824499996.0
2009-07-23 22:25:00,88.275,88.29,88.235,88.26,2672199993.0
2009-07-23 22:30:00,88.26,88.305,88.235,88.305,2322999999.0
2009-07-23 22:35:00,88.31,88.33,88.28,88.28,1325400001.0
2009-07-23 22:40:00,88.285,88.33,88.24,88.285,1479199999.0
2009-07-23 22:45:00,88.28,88.395,88.28,88.375,1718199981.0
2009-07-23 22:50:00,88.375,88.395,88.335,88.395,1520399996.0
2009-07-23 22:55:00,88.385,88.385,88.25,88.275,2287200006.0
2009-07-23 23:00:00,88.275,88.36,88.265,88.33,606000000.0
2009-07-23 23:05:00,88.33,88.35,88.235,88.275,869200000.0
2009-07-23 23:10:00,88.27,88.315,88.255,88.295,818199999.0
2009-07-23 23:15:00,88.295,88.37,88.29,88.36,648399999.0
2009-07-23 23:20:00,88.36,88.405,88.315,88.39,442999999.0
2009-07-23 23:25:00,88.395,88.41,88.36,88.375,572999999.0
2009-07-23 23:30:00,88.375,88.415,88.345,88.38,776399993.0
2009-07-23 23:35:00,88.38,88.415,88.355,88.4,691599996.0
2009-07-23 23:40:00,88.41,88.43,88.39,88.415,311599999.0
2009-07-23 23:45:00,88.415,88.47,88.4,88.47,782199999.0
2009-07-23 23:50:00,88.475,88.49,88.4,88.42,888199993.0
2009-07-23 23:55:00,88.425,88.425,88.325,88.4,779599997.0
2009-07-24 00:00:00,88.4,88.405,88.33,88.38,2296199996.0
2009-07-24 00:05:00,88.385,88.44,88.37,88.415,1923599998.0
2009-07-24 00:10:00,88.415,88.455,88.41,88.43,459599999.0
2009-07-24 00:15:00,88.43,88.46,88.38,88.46,1290000000.0
2009-07-24 00:20:00,88.455,88.505,88.445,88.505,389600002.0
2009-07-24 00:25:00,88.49,88.505,88.475,88.49,973800007.0
2009-07-24 00:30:00,88.49,88.525,88.485,88.525,1000799992.0
2009-07-24 00:35:00,88.525,88.6,88.525,88.565,1382800000.0
2009-07-24 00:40:00,88.57,88.625,88.56,88.57,1327200007.0
2009-07-24 00:45:00,88.57,88.585,88.535,88.54,742999999.0
2009-07-24 00:50:00,88.545,88.55,88.5,88.525,666600001.0
2009-07-24 00:55:00,88.53,88.575,88.52,88.575,1102800018.0
2009-07-24 01:00:00,88.575,88.62,88.55,88.555,1917600022.0
2009-07-24 01:05:00,88.56,88.61,88.56,88.58,1242000010.0
2009-07-24 01:10:00,88.575,88.585,88.53,88.535,2227600018.0
2009-07-24 01:15:00,88.535,88.555,88.505,88.55,2026600004.0
2009-07-24 01:20:00,88.55,88.57,88.52,88.52,654199999.0
2009-07-24 01:25:00,88.525,88.55,88.515,88.53,950399995.0
2009-07-24 01:30:00,88.525,88.56,88.52,88.56,1049600001.0
2009-07-24 01:35:00,88.555,88.56,88.53,88.535,834799995.0
2009-07-24 01:40:00,88.535,88.54,88.51,88.52,1351799993.0
2009-07-24 01:45:00,88.515,88.53,88.46,88.47,1184399997.0
2009-07-24 01:50:00,88.465,88.465,88.405,88.435,2066599997.0
2009-07-24 01:55:00,88.435,88.44,88.41,88.435,870800000.0
2009-07-24 02:00:00,88.435,88.44,88.34,88.35,1240400000.0
2009-07-24 02:05:00,88.35,88.43,88.29,88.405,1437800000.0
2009-07-24 02:10:00,88.41,88.42,88.29,88.305,1085600000.0
2009-07-24 02:15:00,88.3,88.365,88.275,88.345,1711600000.0
2009-07-24 02:20:00,88.335,88.385,88.33,88.355,1175200000.0
2009-07-24 02:25:00,88.355,88.4,88.31,88.385,933600000.0
2009-07-24 02:30:00,88.375,88.395,88.32,88.335,1341000000.0
2009-07-24 02:35:00,88.335,88.335,88.265,88.305,1264600000.0
2009-07-24 02:40:00,88.31,88.355,88.29,88.35,759200000.0
2009-07-24 02:45:00,88.35,88.35,88.24,88.26,1105200000.0
2009-07-24 02:50:00,88.265,88.275,88.21,88.21,1027600000.0
2009-07-24 02:55:00,88.21,88.265,88.17,88.22,1263400000.0
2009-07-24 03:00:00,88.225,88.225,88.125,88.16,1335000000.0
2009-07-24 03:05:00,88.16,88.185,88.09,88.16,1143800000.0
2009-07-24 03:10:00,88.155,88.205,88.155,88.205,1419400000.0
2009-07-24 03:15:00,88.205,88.225,88.105,88.115,1494500000.0
2009-07-24 03:20:00,88.115,88.165,88.065,88.07,1472300000.0
2009-07-24 03:25:00,88.07,88.08,88.005,88.035,2034800000.0
2009-07-24 03:30:00,88.04,88.085,88.025,88.07,1507000000.0
2009-07-24 03:35:00,88.075,88.125,88.07,88.09,1479000000.0
2009-07-24 03:40:00,88.09,88.145,88.07,88.145,1155800000.0
2009-07-24 03:45:00,88.15,88.16,88.09,88.16,709600000.0
2009-07-24 03:50:00,88.16,88.175,88.09,88.13,1898800013.0
2009-07-24 03:55:00,88.13,88.165,88.09,88.13,3337400051.0
2009-07-24 04:00:00,88.125,88.155,88.075,88.085,2221600022.0
2009-07-24 04:05:00,88.09,88.12,88.085,88.09,977200005.0
2009-07-24 04:10:00,88.085,88.105,88.035,88.045,1391200021.0
2009-07-24 04:15:00,88.045,88.125,88.045,88.115,1160400002.0
2009-07-24 04:20:00,88.105,88.115,88.07,88.095,1743000008.0
2009-07-24 04:25:00,88.095,88.125,88.08,88.115,979200005.0
2009-07-24 04:30:00,88.115,88.145,88.075,88.095,2369199997.0
2009-07-24 04:35:00,88.095,88.16,88.085,88.145,1203200006.0
2009-07-24 04:40:00,88.14,88.145,88.085,88.105,1911400025.0
2009-07-24 04:45:00,88.105,88.105,88.045,88.08,987400005.0
2009-07-24 04:50:00,88.075,88.125,88.06,88.105,1374800007.0
2009-07-24 04:55:00,88.095,88.1,88.065,88.08,1751000004.0
2009-07-24 05:00:00,88.085,88.11,88.075,88.095,1462200004.0
2009-07-24 05:05:00,88.1,88.12,88.065,88.1,2095800009.0
2009-07-24 05:10:00,88.095,88.11,88.08,88.09,1561200015.0
2009-07-24 05:15:00,88.095,88.115,88.09,88.1,1568000004.0
2009-07-24 05:20:00,88.095,88.13,88.09,88.105,826800013.0
2009-07-24 05:25:00,88.075,88.12,88.065,88.08,1847600025.0
2009-07-24 05:30:00,88.09,88.105,88.065,88.095,1533200021.0
2009-07-24 05:35:00,88.09,88.105,88.08,88.1,759200007.0
2009-07-24 05:40:00,88.095,88.135,88.09,88.105,943000010.0
2009-07-24 05:45:00,88.105,88.135,88.09,88.115,1299200006.0
2009-07-24 05:50:00,88.115,88.115,88.065,88.09,995200000.0
2009-07-24 05:55:00,88.09,88.105,88.07,88.08,1570000005.0
2009-07-24 06:00:00,88.08,88.16,88.08,88.14,1440000017.0
2009-07-24 06:05:00,88.14,88.175,88.13,88.16,1522400004.0
2009-07-24 06:10:00,88.16,88.165,88.11,88.12,1461400007.0
2009-07-24 06:15:00,88.12,88.135,88.08,88.13,1848400008.0
2009-07-24 06:20:00,88.12,88.16,88.12,88.16,1212000003.0
2009-07-24 06:25:00,88.16,88.195,88.15,88.15,1508800008.0
2009-07-24 06:30:00,88.155,88.18,88.155,88.175,886000011.0
2009-07-24 06:35:00,88.175,88.185,88.155,88.175,1512800019.0
2009-07-24 06:40:00,88.175,88.265,88.165,88.235,2182200017.0
2009-07-24 06:45:00,88.235,88.265,88.2,88.26,1450400020.0
2009-07-24 06:50:00,88.26,88.28,88.225,88.25,1498600008.0
2009-07-24 06:55:00,88.245,88.25,88.195,88.245,1473000005.0
2009-07-24 07:00:00,88.245,88.27,88.21,88.22,1755800025.0
2009-07-24 07:05:00,88.225,88.235,88.215,88.215,971200026.0
2009-07-24 07:10:00,88.205,88.265,88.205,88.255,1802800029.0
2009-07-24 07:15:00,88.255,88.36,88.255,88.325,3018400020.0
2009-07-24 07:20:00,88.335,88.345,88.275,88.34,1573200007.0
2009-07-24 07:25:00,88.34,88.355,88.325,88.34,603200004.0
2009-07-24 07:30:00,88.34,88.35,88.29,88.31,2011800010.0
2009-07-24 07:35:00,88.315,88.34,88.305,88.33,855200002.0
2009-07-24 07:40:00,88.33,88.355,88.315,88.345,2096400019.0
2009-07-24 07:45:00,88.345,88.35,88.275,88.295,1122800001.0
2009-07-24 07:50:00,88.295,88.385,88.275,88.36,1856800016.0
2009-07-24 07:55:00,88.375,88.455,88.355,88.455,1980200025.0
2009-07-24 08:00:00,88.45,88.455,88.25,88.27,2782700013.0
2009-07-24 08:05:00,88.275,88.37,88.255,88.36,2930400023.0
2009-07-24 08:10:00,88.36,88.385,88.32,88.325,2830000014.0
2009-07-24 08:15:00,88.325,88.39,88.32,88.35,1637800012.0
2009-07-24 08:20:00,88.35,88.38,88.305,88.335,2834200022.0
2009-07-24 08:25:00,88.335,88.345,88.23,88.31,2726400027.0
2009-07-24 08:30:00,88.31,88.345,88.275,88.305,2172800013.0
2009-07-24 08:35:00,88.31,88.365,88.305,88.345,3109400042.0
2009-07-24 08:40:00,88.355,88.395,88.33,88.365,3138200044.0
2009-07-24 08:45:00,88.365,88.39,88.345,88.375,2106600030.0
2009-07-24 08:50:00,88.375,88.375,88.3,88.33,3028000026.0
2009-07-24 08:55:00,88.33,88.42,88.325,88.415,2669000016.0
2009-07-24 09:00:00,88.4,88.415,88.275,88.275,2713599997.0
2009-07-24 09:05:00,88.28,88.285,88.215,88.225,2652399994.0
2009-07-24 09:10:00,88.225,88.245,88.12,88.235,4262000015.0
2009-07-24 09:15:00,88.23,88.285,88.195,88.285,3938599994.0
2009-07-24 09:20:00,88.285,88.305,88.23,88.295,4097999987.0
2009-07-24 09:25:00,88.295,88.335,88.27,88.31,3412599984.0
2009-07-24 09:30:00,88.305,88.41,88.3,88.375,3993199999.0
2009-07-24 09:35:00,88.375,88.41,88.335,88.335,3819000003.0
2009-07-24 09:40:00,88.33,88.425,88.31,88.415,3023800008.0
2009-07-24 09:45:00,88.415,88.425,88.365,88.41,4768200017.0
2009-07-24 09:50:00,88.41,88.43,88.385,88.41,3597000006.0
2009-07-24 09:55:00,88.41,88.425,88.37,88.41,3546599980.0
2009-07-24 10:00:00,88.41,88.485,88.395,88.41,5750699998.0
2009-07-24 10:05:00,88.41,88.49,88.38,88.49,4450000001.0
2009-07-24 10:10:00,88.48,88.61,88.48,88.6,4030200008.0
2009-07-24 10:15:00,88.605,88.62,88.545,88.61,4277800022.0
2009-07-24 10:20:00,88.61,88.62,88.515,88.545,4515400036.0
2009-07-24 10:25:00,88.545,88.605,88.545,88.59,3860800022.0
2009-07-24 10:30:00,88.59,88.595,88.475,88.585,5158000008.0
2009-07-24 10:35:00,88.575,88.605,88.52,88.565,3250000004.0
2009-07-24 10:40:00,88.565,88.6,88.525,88.57,4856199998.0
2009-07-24 10:45:00,88.57,88.59,88.505,88.51,4583600015.0
2009-07-24 10:50:00,88.51,88.515,88.415,88.44,4772600034.0
2009-07-24 10:55:00,88.44,88.525,88.415,88.495,3121099980.0
2009-07-24 11:00:00,88.495,88.56,88.485,88.54,4252600012.0
2009-07-24 11:05:00,88.54,88.585,88.525,88.56,3937799995.0
2009-07-24 11:10:00,88.56,88.625,88.56,88.625,4269600009.0
2009-07-24 11:15:00,88.625,88.64,88.605,88.615,3967600019.0
2009-07-24 11:20:00,88.63,88.635,88.57,88.575,3751599983.0
2009-07-24 11:25:00,88.575,88.63,88.545,88.55,2890000006.0
2009-07-24 11:30:00,88.55,88.58,88.52,88.55,3359600005.0
2009-07-24 11:35:00,88.555,88.575,88.52,88.555,3180600026.0
2009-07-24 11:40:00,88.555,88.59,88.535,88.565,2269999998.0
2009-07-24 11:45:00,88.575,88.645,88.565,88.635,1833399992.0
2009-07-24 11:50:00,88.635,88.695,88.62,88.66,4405400007.0
2009-07-24 11:55:00,88.66,88.68,88.63,88.63,3875800023.0
2009-07-24 12:00:00,88.64,88.69,88.64,88.665,2805399987.0
2009-07-24 12:05:00,88.67,88.775,88.66,88.75,2153199996.0
2009-07-24 12:10:00,88.755,88.885,88.755,88.81,4179200006.0
2009-07-24 12:15:00,88.81,88.84,88.77,88.775,4511800008.0
2009-07-24 12:20:00,88.78,88.82,88.76,88.775,3528599987.0
2009-07-24 12:25:00,88.775,88.815,88.77,88.78,4706199987.0
2009-07-24 12:30:00,88.78,88.78,88.725,88.73,2811800014.0
2009-07-24 12:35:00,88.73,88.76,88.705,88.72,1709000017.0
2009-07-24 12:40:00,88.72,88.78,88.7,88.755,3408400005.0
2009-07-24 12:45:00,88.755,88.765,88.7,88.725,1740199997.0
2009-07-24 12:50:00,88.725,88.81,88.715,88.795,1885600001.0
2009-07-24 12:55:00,88.8,88.82,88.755,88.775,2966799987.0
2009-07-24 13:00:00,88.77,88.795,88.74,88.77,2926399983.0
2009-07-24 13:05:00,88.77,88.785,88.715,88.72,2921799970.0
2009-07-24 13:10:00,88.72,88.785,88.695,88.705,2783599984.0
2009-07-24 13:15:00,88.705,88.755,88.69,88.735,4578600005.0
2009-07-24 13:20:00,88.72,88.75,88.67,88.69,3229600002.0
2009-07-24 13:25:00,88.685,88.725,88.675,88.72,3111199979.0
2009-07-24 13:30:00,88.725,88.77,88.72,88.76,3954199962.0
2009-07-24 13:35:00,88.76,88.795,88.755,88.765,2850999989.0
2009-07-24 13:40:00,88.765,88.78,88.745,88.765,4659999996.0
2009-07-24 13:45:00,88.765,88.82,88.765,88.785,4104599985.0
2009-07-24 13:50:00,88.785,88.835,88.775,88.82,2564199992.0
2009-07-24 13:55:00,88.82,88.83,88.755,88.77,2799399963.0
2009-07-24 14:00:00,88.775,88.79,88.675,88.695,3090800002.0
2009-07-24 14:05:00,88.695,88.72,88.655,88.665,3489400004.0
2009-07-24 14:10:00,88.665,88.71,88.63,88.64,3218800014.0
2009-07-24 14:15:00,88.64,88.66,88.59,88.6,3667800021.0
2009-07-24 14:20:00,88.6,88.64,88.555,88.64,5453199974.0
2009-07-24 14:25:00,88.64,88.64,88.55,88.575,4012600001.0
2009-07-24 14:30:00,88.575,88.63,88.485,88.625,5071400019.0
2009-07-24 14:35:00,88.625,88.695,88.59,88.685,4284799986.0
2009-07-24 14:40:00,88.69,88.69,88.61,88.635,3512199993.0
2009-07-24 14:45:00,88.635,88.635,88.575,88.595,3609400008.0
2009-07-24 14:50:00,88.595,88.615,88.57,88.575,4223599988.0
2009-07-24 14:55:00,88.575,88.635,88.575,88.575,3817999983.0
2009-07-24 15:00:00,88.58,88.695,88.575,88.69,3934400008.0
2009-07-24 15:05:00,88.695,88.715,88.63,88.68,5553400016.0
2009-07-24 15:10:00,88.68,88.71,88.64,88.7,3638800022.0
2009-07-24 15:15:00,88.7,88.745,88.685,88.695,2596799980.0
2009-07-24 15:20:00,88.705,88.705,88.635,88.67,3454199989.0
2009-07-24 15:25:00,88.67,88.77,88.66,88.765,2490799977.0
2009-07-24 15:30:00,88.755,88.795,88.695,88.725,3246999987.0
2009-07-24 15:35:00,88.73,88.75,88.66,88.68,4453600001.0
2009-07-24 15:40:00,88.68,88.795,88.675,88.76,4296599995.0
2009-07-24 15:45:00,88.76,88.785,88.69,88.695,5054199996.0
2009-07-24 15:50:00,88.695,88.705,88.655,88.7,3999900002.0
2009-07-24 15:55:00,88.71,88.735,88.605,88.625,4912000005.0
2009-07-24 16:00:00,88.625,88.64,88.555,88.59,4567799992.0
2009-07-24 16:05:00,88.595,88.655,88.565,88.57,2033700007.0
2009-07-24 16:10:00,88.58,88.645,88.535,88.545,3771200013.0
2009-07-24 16:15:00,88.545,88.6,88.515,88.53,4142299980.0
2009-07-24 16:20:00,88.535,88.575,88.505,88.56,3049200002.0
2009-07-24 16:25:00,88.56,88.585,88.51,88.56,1938399993.0
2009-07-24 16:30:00,88.565,88.585,88.49,88.52,3430400010.0
2009-07-24 16:35:00,88.525,88.54,88.445,88.47,3560200030.0
2009-07-24 16:40:00,88.475,88.52,88.41,88.415,2707200008.0
2009-07-24 16:45:00,88.4,88.5,88.355,88.46,3436800005.0
2009-07-24 16:50:00,88.46,88.46,88.355,88.39,3534000001.0
2009-07-24 16:55:00,88.385,88.395,88.31,88.32,2746999998.0
2009-07-24 17:00:00,88.32,88.33,88.27,88.31,2917400013.0
2009-07-24 17:05:00,88.31,88.315,88.275,88.3,2001300008.0
2009-07-24 17:10:00,88.3,88.395,88.275,88.355,2899400018.0
2009-07-24 17:15:00,88.365,88.415,88.345,88.41,2296400003.0
2009-07-24 17:20:00,88.415,88.445,88.41,88.42,2123400005.0
2009-07-24 17:25:00,88.415,88.49,88.415,88.45,2085799999.0
2009-07-24 17:30:00,88.455,88.485,88.45,88.47,1672200001.0
2009-07-24 17:35:00,88.475,88.5,88.45,88.465,1542999996.0
2009-07-24 17:40:00,88.465,88.465,88.405,88.41,1698400000.0
2009-07-24 17:45:00,88.41,88.41,88.37,88.405,939199998.0
2009-07-24 17:50:00,88.415,88.495,88.395,88.47,1996599978.0
2009-07-24 17:55:00,88.465,88.63,88.465,88.63,885200001.0
2009-07-24 18:00:00,88.63,88.63,88.54,88.56,1990999975.0
2009-07-24 18:05:00,88.565,88.615,88.555,88.61,774400001.0
2009-07-24 18:10:00,88.61,88.665,88.585,88.62,1574800001.0
2009-07-24 18:15:00,88.615,88.62,88.595,88.6,811400001.0
2009-07-24 18:20:00,88.605,88.61,88.555,88.6,1448999992.0
2009-07-24 18:25:00,88.6,88.605,88.57,88.585,2130799992.0
2009-07-24 18:30:00,88.585,88.61,88.565,88.57,1628999990.0
2009-07-24 18:35:00,88.565,88.585,88.555,88.585,2476000011.0
2009-07-24 18:40:00,88.585,88.615,88.55,88.57,2247800007.0
2009-07-24 18:45:00,88.575,88.62,88.565,88.585,2237599993.0
2009-07-24 18:50:00,88.585,88.635,88.585,88.625,2981000003.0
2009-07-24 18:55:00,88.625,88.64,88.59,88.635,2648600003.0
2009-07-24 19:00:00,88.635,88.65,88.6,88.61,2135799990.0
2009-07-24 19:05:00,88.61,88.63,88.595,88.62,1474800000.0
2009-07-24 19:10:00,88.635,88.645,88.615,88.625,1264799986.0
2009-07-24 19:15:00,88.63,88.66,88.625,88.65,1035999985.0
2009-07-24 19:20:00,88.65,88.65,88.57,88.61,1664799971.0
2009-07-24 19:25:00,88.61,88.635,88.595,88.635,1315999995.0
2009-07-24 19:30:00,88.645,88.73,88.63,88.675,3548599986.0
2009-07-24 19:35:00,88.675,88.715,88.66,88.71,2299200031.0
2009-07-24 19:40:00,88.705,88.71,88.635,88.635,2409400013.0
2009-07-24 19:45:00,88.635,88.68,88.635,88.665,2335400015.0
2009-07-24 19:50:00,88.67,88.69,88.64,88.645,1884999986.0
2009-07-24 19:55:00,88.645,88.66,88.64,88.645,1575600004.0
2009-07-24 20:00:00,88.645,88.71,88.645,88.68,2840599978.0
2009-07-24 20:05:00,88.68,88.715,88.68,88.69,2081999989.0
2009-07-24 20:10:00,88.69,88.69,88.62,88.62,1374599989.0
2009-07-24 20:15:00,88.625,88.63,88.6,88.6,2027199980.0
2009-07-24 20:20:00,88.6,88.61,88.565,88.585,2508199981.0
2009-07-24 20:25:00,88.585,88.605,88.565,88.595,1106400003.0
2009-07-24 20:30:00,88.585,88.59,88.555,88.57,708000005.0
2009-07-24 20:35:00,88.57,88.57,88.54,88.545,1411800005.0
2009-07-24 20:40:00,88.545,88.555,88.525,88.545,1861600008.0
2009-07-24 20:45:00,88.545,88.57,88.535,88.535,2132800016.0
2009-07-24 20:50:00,88.535,88.545,88.5,88.53,2463200006.0
2009-07-24 20:55:00,88.53,88.555,88.49,88.525,1853600019.0
2009-07-24 21:00:00,88.525,88.53,88.475,88.485,1388700010.0
2009-07-24 21:05:00,88.485,88.495,88.435,88.455,1926800003.0
2009-07-24 21:10:00,88.455,88.485,88.455,88.465,993200001.0
2009-07-24 21:15:00,88.465,88.465,88.415,88.43,791800002.0
2009-07-24 21:20:00,88.43,88.455,88.415,88.435,786200000.0
2009-07-24 21:25:00,88.435,88.46,88.43,88.435,1490400007.0
2009-07-24 21:30:00,88.43,88.435,88.36,88.37,1894800027.0
2009-07-24 21:35:00,88.36,88.385,88.34,88.365,1252000016.0
2009-07-24 21:40:00,88.365,88.385,88.35,88.375,1279200013.0
2009-07-24 21:45:00,88.375,88.43,88.375,88.425,622200008.0
2009-07-24 21:50:00,88.415,88.45,88.39,88.42,1798200017.0
2009-07-24 21:55:00,88.42,88.485,88.415,88.45,1569500026.0
2009-07-24 22:00:00,88.45,88.46,88.43,88.435,1052000008.0
2009-07-24 22:05:00,88.435,88.44,88.405,88.405,1014000014.0
2009-07-24 22:10:00,88.405,88.435,88.385,88.415,730799995.0
2009-07-24 22:15:00,88.42,88.42,88.39,88.395,527399998.0
2009-07-24 22:20:00,88.4,88.4,88.375,88.38,454200001.0
2009-07-24 22:25:00,88.38,88.405,88.375,88.405,508600008.0
2009-07-24 22:30:00,88.405,88.425,88.375,88.42,316000000.0
2009-07-24 22:35:00,88.425,88.455,88.42,88.43,157000000.0
2009-07-24 22:40:00,88.43,88.455,88.425,88.44,309400002.0
2009-07-24 22:45:00,88.425,88.47,88.415,88.45,804000001.0
2009-07-24 22:50:00,88.45,88.505,88.45,88.485,1220800002.0
2009-07-24 22:55:00,88.485,88.515,88.395,88.4,1695400002.0
2009-07-26 23:00:00,88.602,88.665,88.415,88.665,1229599990.0
2009-07-26 23:05:00,88.663,88.668,88.585,88.585,852800002.0
2009-07-26 23:10:00,88.59,88.61,88.55,88.605,153000000.0
2009-07-26 23:15:00,88.605,88.62,88.535,88.574,549600000.0
2009-07-26 23:20:00,88.545,88.6,88.54,88.585,58000000.0
2009-07-26 23:25:00,88.53,88.6,88.53,88.58,55000000.0
2009-07-26 23:30:00,88.585,88.585,88.46,88.485,340000000.0
2009-07-26 23:35:00,88.465,88.495,88.445,88.455,181000000.0
2009-07-26 23:40:00,88.42,88.48,88.42,88.42,250000000.0
2009-07-26 23:45:00,88.425,88.545,88.425,88.545,172000000.0
2009-07-26 23:50:00,88.535,88.555,88.49,88.555,137000000.0
2009-07-26 23:55:00,88.56,88.56,88.528,88.535,1299800009.0
2009-07-27 00:00:00,88.535,88.615,88.535,88.6,796200000.0
2009-07-27 00:05:00,88.6,88.61,88.475,88.515,1849200000.0
2009-07-27 00:10:00,88.525,88.525,88.48,88.5,435600000.0
2009-07-27 00:15:00,88.49,88.51,88.48,88.51,618800016.0
2009-07-27 00:20:00,88.493,88.51,88.48,88.49,457800001.0
2009-07-27 00:25:00,88.495,88.52,88.49,88.495,212200000.0
2009-07-27 00:30:00,88.495,88.515,88.43,88.44,992800002.0
2009-07-27 00:35:00,88.44,88.455,88.43,88.455,354800000.0
2009-07-27 00:40:00,88.455,88.465,88.405,88.425,959400000.0
2009-07-27 00:45:00,88.425,88.425,88.34,88.35,1433000001.0
2009-07-27 00:50:00,88.36,88.39,88.34,88.375,699200000.0
2009-07-27 00:55:00,88.375,88.435,88.375,88.435,1072000000.0
2009-07-27 01:00:00,88.435,88.455,88.42,88.42,1085800000.0
2009-07-27 01:05:00,88.425,88.43,88.4,88.41,772000000.0
2009-07-27 01:10:00,88.41,88.41,88.335,88.365,1539200002.0
2009-07-27 01:15:00,88.365,88.365,88.3,88.32,912000003.0
2009-07-27 01:20:00,88.32,88.335,88.3,88.325,424200000.0
2009-07-27 01:25:00,88.325,88.33,88.265,88.285,868800000.0
2009-07-27 01:30:00,88.29,88.305,88.265,88.28,401400000.0
2009-07-27 01:35:00,88.28,88.37,88.28,88.36,369000000.0
2009-07-27 01:40:00,88.36,88.385,88.355,88.355,770200002.0
2009-07-27 01:45:00,88.345,88.345,88.265,88.27,782800000.0
2009-07-27 01:50:00,88.27,88.31,88.265,88.3,821000000.0
2009-07-27 01:55:00,88.305,88.305,88.265,88.285,809600002.0
2009-07-27 02:00:00,88.285,88.31,88.215,88.26,1599600002.0
2009-07-27 02:05:00,88.255,88.28,88.205,88.25,1429200000.0
2009-07-27 02:10:00,88.27,88.28,88.21,88.225,2125400005.0
2009-07-27 02:15:00,88.235,88.285,88.21,88.235,1718800000.0
2009-07-27 02:20:00,88.235,88.335,88.22,88.33,1054000000.0
2009-07-27 02:25:00,88.34,88.375,88.325,88.35,1316600000.0
2009-07-27 02:30:00,88.35,88.385,88.325,88.375,980400000.0
2009-07-27 02:35:00,88.37,88.4,88.355,88.395,1321800000.0
2009-07-27 02:40:00,88.395,88.46,88.385,88.45,1779800000.0
2009-07-27 02:45:00,88.45,88.475,88.42,88.47,1550400000.0
2009-07-27 02:50:00,88.455,88.465,88.4,88.4,1079000000.0
2009-07-27 02:55:00,88.4,88.415,88.375,88.39,1119000000.0
2009-07-27 03:00:00,88.39,88.51,88.38,88.505,1732000000.0
2009-07-27 03:05:00,88.505,88.535,88.455,88.53,1879200000.0
2009-07-27 03:10:00,88.53,88.53,88.48,88.505,1682600000.0
2009-07-27 03:15:00,88.505,88.545,88.48,88.5,1409800000.0
2009-07-27 03:20:00,88.5,88.505,88.425,88.49,994200000.0
2009-07-27 03:25:00,88.48,88.49,88.44,88.44,621600000.0
2009-07-27 03:30:00,88.44,88.44,88.375,88.405,1024400000.0
2009-07-27 03:35:00,88.405,88.45,88.38,88.45,1031400000.0
2009-07-27 03:40:00,88.455,88.47,88.435,88.435,1065600000.0
2009-07-27 03:45:00,88.44,88.46,88.425,88.46,819800000.0
2009-07-27 03:50:00,88.455,88.47,88.405,88.415,2357799989.0
2009-07-27 03:55:00,88.42,88.455,88.42,88.42,1515600002.0
2009-07-27 04:00:00,88.415,88.425,88.36,88.365,2752000014.0
2009-07-27 04:05:00,88.37,88.375,88.335,88.35,2657200028.0
2009-07-27 04:10:00,88.345,88.37,88.32,88.36,1324600001.0
2009-07-27 04:15:00,88.365,88.42,88.36,88.385,1723800003.0
2009-07-27 04:20:00,88.38,88.39,88.37,88.375,1426400015.0
2009-07-27 04:25:00,88.375,88.39,88.355,88.375,1566800001.0
2009-07-27 04:30:00,88.375,88.425,88.375,88.41,1129800003.0
2009-07-27 04:35:00,88.405,88.415,88.39,88.41,1499600011.0
2009-07-27 04:40:00,88.415,88.425,88.405,88.42,1128600002.0
2009-07-27 04:45:00,88.42,88.44,88.405,88.42,557200000.0
2009-07-27 04:50:00,88.41,88.43,88.405,88.425,383800009.0
2009-07-27 04:55:00,88.415,88.475,88.415,88.47,517799996.0
2009-07-27 05:00:00,88.47,88.52,88.47,88.47,1740400000.0
2009-07-27 05:05:00,88.47,88.515,88.47,88.5,1512600006.0
2009-07-27 05:10:00,88.5,88.525,88.485,88.495,1636799994.0
2009-07-27 05:15:00,88.485,88.51,88.485,88.495,998999999.0
2009-07-27 05:20:00,88.49,88.54,88.48,88.53,1531599995.0
2009-07-27 05:25:00,88.53,88.575,88.53,88.545,1128600010.0
2009-07-27 05:30:00,88.54,88.555,88.515,88.53,901000005.0
2009-07-27 05:35:00,88.53,88.585,88.53,88.565,956599997.0
2009-07-27 05:40:00,88.565,88.635,88.555,88.595,2996400045.0
2009-07-27 05:45:00,88.59,88.615,88.56,88.58,2069600028.0
2009-07-27 05:50:00,88.58,88.65,88.565,88.62,2690200032.0
2009-07-27 05:55:00,88.62,88.635,88.575,88.615,3521800039.0
2009-07-27 06:00:00,88.61,88.655,88.565,88.595,2814800007.0
2009-07-27 06:05:00,88.595,88.605,88.52,88.6,3244400013.0
2009-07-27 06:10:00,88.59,88.59,88.55,88.565,1679200010.0
2009-07-27 06:15:00,88.56,88.56,88.515,88.54,2580200010.0
2009-07-27 06:20:00,88.54,88.615,88.54,88.565,1453199999.0
2009-07-27 06:25:00,88.565,88.57,88.545,88.56,1720599991.0
2009-07-27 06:30:00,88.555,88.57,88.55,88.565,1464600010.0
2009-07-27 06:35:00,88.565,88.57,88.51,88.535,2398800000.0
2009-07-27 06:40:00,88.535,88.535,88.497,88.525,559800003.0
2009-07-27 06:45:00,88.52,88.54,88.505,88.515,1623200002.0
2009-07-27 06:50:00,88.52,88.565,88.51,88.55,2115800020.0
2009-07-27 06:55:00,88.56,88.605,88.55,88.59,2295400008.0
2009-07-27 07:00:00,88.59,88.595,88.555,88.57,2215800013.0
2009-07-27 07:05:00,88.57,88.63,88.57,88.62,3092600024.0
2009-07-27 07:10:00,88.62,88.63,88.585,88.605,1874000011.0
2009-07-27 07:15:00,88.6,88.6,88.545,88.55,2810000005.0
2009-07-27 07:20:00,88.555,88.595,88.53,88.58,2709599999.0
2009-07-27 07:25:00,88.575,88.605,88.57,88.585,2277400012.0
2009-07-27 07:30:00,88.585,88.59,88.48,88.485,3069000023.0
2009-07-27 07:35:00,88.49,88.6,88.485,88.58,4390199975.0
2009-07-27 07:40:00,88.58,88.58,88.53,88.55,2315600010.0
2009-07-27 07:45:00,88.545,88.57,88.53,88.565,2540800013.0
2009-07-27 07:50:00,88.56,88.595,88.545,88.55,2982000005.0
2009-07-27 07:55:00,88.55,88.62,88.545,88.605,2447400003.0
2009-07-27 08:00:00,88.61,88.655,88.605,88.635,2422000006.0
2009-07-27 08:05:00,88.63,88.705,88.63,88.645,3125400024.0
2009-07-27 08:10:00,88.645,88.68,88.605,88.615,3315400058.0
2009-07-27 08:15:00,88.62,88.665,88.575,88.585,2505800027.0
2009-07-27 08:20:00,88.575,88.645,88.575,88.635,2314800020.0
2009-07-27 08:25:00,88.635,88.7,88.625,88.685,2838200027.0
2009-07-27 08:30:00,88.675,88.72,88.67,88.71,3915200040.0
2009-07-27 08:35:00,88.715,88.74,88.655,88.73,4151200025.0
2009-07-27 08:40:00,88.73,88.755,88.705,88.72,5001400073.0
2009-07-27 08:45:00,88.72,88.765,88.71,88.755,3225800009.0
2009-07-27 08:50:00,88.755,88.765,88.675,88.765,4017600022.0
2009-07-27 08:55:00,88.76,88.885,88.76,88.835,5200000046.0
2009-07-27 09:00:00,88.835,88.85,88.785,88.83,5303999984.0
2009-07-27 09:05:00,88.83,88.845,88.715,88.74,4754199999.0
2009-07-27 09:10:00,88.735,88.8,88.735,88.8,4460799974.0
2009-07-27 09:15:00,88.805,88.85,88.75,88.785,4449399991.0
2009-07-27 09:20:00,88.785,88.815,88.755,88.8,4086400013.0
2009-07-27 09:25:00,88.79,88.805,88.755,88.8,2575400002.0
2009-07-27 09:30:00,88.8,88.8,88.755,88.775,2524599991.0
2009-07-27 09:35:00,88.775,88.805,88.755,88.76,3197000008.0
2009-07-27 09:40:00,88.76,88.79,88.74,88.77,4401800000.0
2009-07-27 09:45:00,88.76,88.8,88.725,88.76,5894999976.0
2009-07-27 09:50:00,88.755,88.865,88.755,88.825,7020199955.0
2009-07-27 09:55:00,88.825,88.88,88.815,88.82,4405999997.0
2009-07-27 10:00:00,88.82,88.89,88.805,88.89,4757199997.0
2009-07-27 10:05:00,88.89,88.905,88.81,88.815,5380800001.0
2009-07-27 10:10:00,88.815,88.85,88.8,88.85,5527800015.0
2009-07-27 10:15:00,88.86,88.905,88.855,88.875,3450000026.0
2009-07-27 10:20:00,88.875,88.9,88.845,88.875,3294600014.0
2009-07-27 10:25:00,88.875,88.885,88.76,88.8,3951800031.0
2009-07-27 10:30:00,88.8,88.865,88.795,88.805,3846200011.0
2009-07-27 10:35:00,88.8,88.815,88.76,88.79,2644000011.0
2009-07-27 10:40:00,88.79,88.845,88.78,88.825,2284600000.0
2009-07-27 10:45:00,88.82,88.855,88.815,88.85,2824999996.0
2009-07-27 10:50:00,88.85,88.94,88.84,88.92,2548400000.0
2009-07-27 10:55:00,88.915,88.935,88.875,88.915,2047400010.0
2009-07-27 11:00:00,88.915,88.99,88.88,88.88,5327000009.0
2009-07-27 11:05:00,88.88,88.885,88.835,88.85,3683000017.0
2009-07-27 11:10:00,88.845,88.895,88.83,88.89,3520200018.0
2009-07-27 11:15:00,88.89,88.92,88.865,88.89,3683800007.0
2009-07-27 11:20:00,88.88,88.96,88.88,88.94,3600200023.0
2009-07-27 11:25:00,88.94,88.965,88.87,88.88,4974600003.0
2009-07-27 11:30:00,88.89,88.91,88.855,88.895,3826800009.0
2009-07-27 11:35:00,88.895,88.94,88.88,88.92,3344999995.0
2009-07-27 11:40:00,88.92,88.94,88.915,88.93,3592199991.0
2009-07-27 11:45:00,88.925,89.02,88.92,88.965,4702600000.0
2009-07-27 11:50:00,88.97,89.055,88.97,89.03,5343200022.0
2009-07-27 11:55:00,89.03,89.085,89.0,89.065,3617799993.0
2009-07-27 12:00:00,89.065,89.075,89.015,89.015,2822999990.0
2009-07-27 12:05:00,89.005,89.035,88.975,89.015,3792999990.0
2009-07-27 12:10:00,89.015,89.055,89.01,89.015,3842999980.0
2009-07-27 12:15:00,89.015,89.045,89.0,89.03,2737799995.0
2009-07-27 12:20:00,89.03,89.105,89.03,89.09,2349800001.0
2009-07-27 12:25:00,89.09,89.175,89.09,89.145,2391800014.0
2009-07-27 12:30:00,89.145,89.175,89.12,89.165,3238799997.0
2009-07-27 12:35:00,89.16,89.2,89.145,89.145,6137200025.0
2009-07-27 12:40:00,89.145,89.195,89.145,89.185,4993200000.0
2009-07-27 12:45:00,89.2,89.31,89.195,89.215,5959599987.0
2009-07-27 12:50:00,89.215,89.26,89.175,89.225,5351399995.0
2009-07-27 12:55:00,89.22,89.24,89.17,89.17,3722599979.0
2009-07-27 13:00:00,89.165,89.255,89.15,89.23,4542599972.0
2009-07-27 13:05:00,89.225,89.29,89.21,89.285,4050999984.0
2009-07-27 13:10:00,89.28,89.285,89.23,89.235,3846399980.0
2009-07-27 13:15:00,89.23,89.275,89.2,89.225,5451399918.0
2009-07-27 13:20:00,89.23,89.26,89.195,89.225,1813799987.0
2009-07-27 13:25:00,89.225,89.3,89.205,89.225,4446599981.0
2009-07-27 13:30:00,89.225,89.235,89.15,89.18,4095899997.0
2009-07-27 13:35:00,89.17,89.245,89.14,89.14,2680599991.0
2009-07-27 13:40:00,89.135,89.14,89.055,89.08,5259999992.0
2009-07-27 13:45:00,89.09,89.125,89.05,89.09,3432000005.0
2009-07-27 13:50:00,89.09,89.18,89.085,89.17,4275800007.0
2009-07-27 13:55:00,89.17,89.17,89.1,89.11,4152199993.0
2009-07-27 14:00:00,89.11,89.14,89.07,89.09,3780599996.0
2009-07-27 14:05:00,89.1,89.11,89.005,89.01,4711599996.0
2009-07-27 14:10:00,89.01,89.015,88.94,88.985,4225399982.0
2009-07-27 14:15:00,88.985,89.06,88.975,89.025,5070399989.0
2009-07-27 14:20:00,89.025,89.06,88.995,89.02,3239800002.0
2009-07-27 14:25:00,89.025,89.04,88.95,88.98,4708600006.0
2009-07-27 14:30:00,88.98,89.06,88.975,89.055,4021200001.0
2009-07-27 14:35:00,89.055,89.16,89.005,89.14,2812999988.0
2009-07-27 14:40:00,89.135,89.185,89.075,89.145,3468399997.0
2009-07-27 14:45:00,89.145,89.17,89.095,89.12,4159400005.0
2009-07-27 14:50:00,89.13,89.215,89.125,89.145,2833500013.0
2009-07-27 14:55:00,89.15,89.2,89.12,89.14,3499399988.0
2009-07-27 15:00:00,89.14,89.2,89.065,89.14,4759200007.0
2009-07-27 15:05:00,89.145,89.185,89.105,89.165,4488799988.0
2009-07-27 15:10:00,89.165,89.19,89.13,89.14,3772799997.0
2009-07-27 15:15:00,89.14,89.17,89.055,89.055,3696800005.0
2009-07-27 15:20:00,89.055,89.065,89.035,89.055,3398200011.0
2009-07-27 15:25:00,89.06,89.085,89.04,89.05,3419000008.0
2009-07-27 15:30:00,89.055,89.14,89.05,89.095,3922700001.0
2009-07-27 15:35:00,89.095,89.12,89.02,89.07,3138399999.0
2009-07-27 15:40:00,89.07,89.115,89.02,89.035,3726199994.0
2009-07-27 15:45:00,89.035,89.065,89.0,89.035,4032600001.0
2009-07-27 15:50:00,89.04,89.09,89.025,89.07,3052999998.0
2009-07-27 15:55:00,89.07,89.08,89.015,89.055,3360600011.0
2009-07-27 16:00:00,89.065,89.315,89.065,89.135,5375700007.0
2009-07-27 16:05:00,89.14,89.23,89.125,89.185,6218199971.0
2009-07-27 16:10:00,89.185,89.195,89.015,89.04,4580999987.0
2009-07-27 16:15:00,89.03,89.09,89.0,89.025,4180199983.0
2009-07-27 16:20:00,89.025,89.095,88.99,89.07,3323400010.0
2009-07-27 16:25:00,89.065,89.08,89.025,89.03,4075599989.0
2009-07-27 16:30:00,89.025,89.06,88.88,88.885,5893400016.0
2009-07-27 16:35:00,88.885,88.915,88.815,88.885,3924199995.0
2009-07-27 16:40:00,88.885,88.92,88.825,88.905,3284800000.0
2009-07-27 16:45:00,88.905,88.975,88.895,88.955,4623400004.0
2009-07-27 16:50:00,88.96,88.965,88.92,88.955,2846200008.0
2009-07-27 16:55:00,88.955,88.955,88.86,88.885,4541400018.0
2009-07-27 17:00:00,88.895,88.975,88.88,88.935,3143799993.0
2009-07-27 17:05:00,88.935,88.98,88.93,88.94,3671000005.0
2009-07-27 17:10:00,88.94,88.985,88.905,88.965,3698900004.0
2009-07-27 17:15:00,88.962,89.03,88.946,89.0,3210399980.0
2009-07-27 17:20:00,89.0,89.045,88.985,88.985,3458800003.0
2009-07-27 17:25:00,88.99,88.995,88.94,88.965,3880999987.0
2009-07-27 17:30:00,88.96,89.005,88.935,88.975,3239800006.0
2009-07-27 17:35:00,88.975,88.995,88.855,88.87,3373999986.0
2009-07-27 17:40:00,88.875,88.915,88.85,88.91,2144799999.0
2009-07-27 17:45:00,88.905,88.97,88.9,88.94,3321599988.0
2009-07-27 17:50:00,88.94,88.955,88.895,88.9,2559999991.0
2009-07-27 17:55:00,88.895,88.905,88.835,88.845,3846599980.0
2009-07-27 18:00:00,88.845,88.875,88.8,88.875,2691200011.0
2009-07-27 18:05:00,88.875,88.925,88.87,88.9,1833200023.0
2009-07-27 18:10:00,88.91,88.915,88.845,88.86,903999997.0
2009-07-27 18:15:00,88.865,88.935,88.855,88.935,874599994.0
2009-07-27 18:20:00,88.94,88.955,88.87,88.93,2278799994.0
2009-07-27 18:25:00,88.93,88.93,88.88,88.89,3053599984.0
2009-07-27 18:30:00,88.9,88.94,88.89,88.925,2700200003.0
2009-07-27 18:35:00,88.92,88.92,88.885,88.91,2765199976.0
2009-07-27 18:40:00,88.91,88.93,88.83,88.83,3370800009.0
2009-07-27 18:45:00,88.83,88.835,88.785,88.825,2579200011.0
2009-07-27 18:50:00,88.825,88.91,88.825,88.86,2019799996.0
2009-07-27 18:55:00,88.855,88.89,88.845,88.885,2979199999.0
2009-07-27 19:00:00,88.885,88.905,88.865,88.9,2630800010.0
2009-07-27 19:05:00,88.9,88.95,88.895,88.94,1777200002.0
2009-07-27 19:10:00,88.94,88.95,88.88,88.91,1494800009.0
2009-07-27 19:15:00,88.925,88.93,88.865,88.865,2009200012.0
2009-07-27 19:20:00,88.885,88.895,88.78,88.795,2290800007.0
2009-07-27 19:25:00,88.795,88.805,88.75,88.755,1520400002.0
2009-07-27 19:30:00,88.755,88.765,88.705,88.75,2218800000.0
2009-07-27 19:35:00,88.75,88.805,88.745,88.8,2471200000.0
2009-07-27 19:40:00,88.805,88.81,88.705,88.74,3393199962.0
2009-07-27 19:45:00,88.74,88.795,88.725,88.79,3445199981.0
2009-07-27 19:50:00,88.79,88.82,88.76,88.765,5150599952.0
2009-07-27 19:55:00,88.765,88.865,88.765,88.86,2866400000.0
2009-07-27 20:00:00,88.865,88.865,88.785,88.8,2211400005.0
2009-07-27 20:05:00,88.8,88.825,88.775,88.82,831399995.0
2009-07-27 20:10:00,88.825,88.855,88.815,88.825,644800004.0
2009-07-27 20:15:00,88.82,88.825,88.775,88.815,1850599998.0
2009-07-27 20:20:00,88.815,88.84,88.795,88.81,1694399999.0
2009-07-27 20:25:00,88.81,88.825,88.805,88.82,752199998.0
2009-07-27 20:30:00,88.825,88.835,88.795,88.815,1682799994.0
2009-07-27 20:35:00,88.815,88.905,88.815,88.89,2235600005.0
2009-07-27 20:40:00,88.885,88.96,88.885,88.96,3020399991.0
2009-07-27 20:45:00,88.945,88.965,88.94,88.965,1957000003.0
2009-07-27 20:50:00,88.965,88.965,88.925,88.95,1706000004.0
2009-07-27 20:55:00,88.945,88.995,88.925,88.995,2633400007.0
2009-07-27 21:00:00,88.995,89.015,88.975,88.98,2174400021.0
2009-07-27 21:05:00,88.98,88.98,88.955,88.965,1284600010.0
2009-07-27 21:10:00,88.965,88.965,88.955,88.955,667400000.0
2009-07-27 21:15:00,88.955,88.98,88.945,88.95,1948600024.0
2009-07-27 21:20:00,88.95,88.965,88.91,88.92,2067600016.0
2009-07-27 21:25:00,88.92,88.955,88.92,88.935,993400003.0
2009-07-27 21:30:00,88.935,88.96,88.93,88.945,1976200011.0
2009-07-27 21:35:00,88.945,88.945,88.87,88.87,2370200024.0
2009-07-27 21:40:00,88.865,88.9,88.855,88.895,2091800023.0
2009-07-27 21:45:00,88.895,88.9,88.865,88.895,2765400003.0
2009-07-27 21:50:00,88.895,88.96,88.89,88.93,2565200017.0
2009-07-27 21:55:00,88.93,88.935,88.9,88.91,2117400014.0
2009-07-27 22:00:00,88.91,88.95,88.88,88.945,2386200010.0
2009-07-27 22:05:00,88.945,88.95,88.94,88.945,812400007.0
2009-07-27 22:10:00,88.945,88.965,88.915,88.955,926400002.0
2009-07-27 22:15:00,88.955,88.97,88.94,88.965,697600001.0
2009-07-27 22:20:00,88.97,88.97,88.95,88.96,177600002.0
2009-07-27 22:25:00,88.965,89.01,88.96,88.995,635200000.0
2009-07-27 22:30:00,88.995,89.0,88.975,88.975,592600001.0
2009-07-27 22:35:00,88.965,88.97,88.955,88.96,157600000.0
2009-07-27 22:40:00,88.965,88.965,88.93,88.945,632599994.0
2009-07-27 22:45:00,88.945,88.955,88.915,88.94,510599997.0
2009-07-27 22:50:00,88.94,88.945,88.9,88.915,257000000.0
2009-07-27 22:55:00,88.9,88.92,88.865,88.865,972600002.0
2009-07-27 23:00:00,88.865,88.88,88.845,88.88,776600000.0
2009-07-27 23:05:00,88.885,88.93,88.88,88.915,839800000.0
2009-07-27 23:10:00,88.898,88.95,88.895,88.94,1047000005.0
2009-07-27 23:15:00,88.94,88.945,88.92,88.92,480799997.0
2009-07-27 23:20:00,88.925,88.93,88.915,88.93,125600000.0
2009-07-27 23:25:00,88.93,88.97,88.93,88.97,202599998.0
2009-07-27 23:30:00,88.97,89.01,88.95,88.97,436399998.0
2009-07-27 23:35:00,88.96,88.975,88.942,88.95,628999998.0
2009-07-27 23:40:00,88.95,88.95,88.927,88.929,863400005.0
2009-07-27 23:45:00,88.934,88.94,88.903,88.925,463800001.0
2009-07-27 23:50:00,88.925,88.95,88.904,88.94,532600004.0
2009-07-27 23:55:00,88.94,88.96,88.94,88.94,824599984.0
2009-07-28 00:00:00,88.945,88.945,88.905,88.91,610399997.0
2009-07-28 00:05:00,88.915,88.955,88.905,88.925,942199995.0
2009-07-28 00:10:00,88.935,88.97,88.93,88.945,487199998.0
2009-07-28 00:15:00,88.945,88.95,88.92,88.93,523599999.0
2009-07-28 00:20:00,88.925,88.96,88.915,88.94,833599996.0
2009-07-28 00:25:00,88.94,88.975,88.935,88.94,1047199998.0
2009-07-28 00:30:00,88.93,88.94,88.905,88.905,1350599992.0
2009-07-28 00:35:00,88.91,88.91,88.87,88.882,373400000.0
2009-07-28 00:40:00,88.895,88.9,88.89,88.9,133600000.0
2009-07-28 00:45:00,88.89,88.9,88.89,88.9,445400000.0
2009-07-28 00:50:00,88.895,88.92,88.895,88.905,732200000.0
2009-07-28 00:55:00,88.905,88.945,88.905,88.945,652400000.0
2009-07-28 01:00:00,88.94,88.96,88.89,88.925,3054800004.0
2009-07-28 01:05:00,88.92,88.96,88.91,88.945,1650599995.0
2009-07-28 01:10:00,88.96,88.975,88.905,88.955,1457600002.0
2009-07-28 01:15:00,88.955,88.965,88.925,88.925,1063000000.0
2009-07-28 01:20:00,88.93,88.94,88.9,88.91,1798999997.0
2009-07-28 01:25:00,88.91,88.935,88.905,88.91,1378799997.0
2009-07-28 01:30:00,88.91,88.93,88.885,88.92,984600007.0
2009-07-28 01:35:00,88.92,88.935,88.905,88.935,677200002.0
2009-07-28 01:40:00,88.93,88.965,88.93,88.965,831400010.0
2009-07-28 01:45:00,88.965,88.975,88.95,88.97,1371400020.0
2009-07-28 01:50:00,88.96,88.975,88.955,88.965,565000001.0
2009-07-28 01:55:00,88.965,88.965,88.925,88.93,416600000.0
2009-07-28 02:00:00,88.925,88.93,88.875,88.895,1018800000.0
2009-07-28 02:05:00,88.9,88.905,88.795,88.805,1319800000.0
2009-07-28 02:10:00,88.8,88.825,88.765,88.815,1522599999.0
2009-07-28 02:15:00,88.815,88.82,88.735,88.785,1302600000.0
2009-07-28 02:20:00,88.785,88.795,88.715,88.74,1470600000.0
2009-07-28 02:25:00,88.74,88.76,88.695,88.72,1513000001.0
2009-07-28 02:30:00,88.71,88.735,88.685,88.71,1450200000.0
2009-07-28 02:35:00,88.72,88.785,88.71,88.735,872200000.0
2009-07-28 02:40:00,88.735,88.765,88.725,88.73,617800000.0
2009-07-28 02:45:00,88.725,88.755,88.715,88.735,340200000.0
2009-07-28 02:50:00,88.735,88.735,88.665,88.685,1023800000.0
2009-07-28 02:55:00,88.685,88.775,88.67,88.74,1799800000.0
2009-07-28 03:00:00,88.74,88.815,88.73,88.8,1170200000.0
2009-07-28 03:05:00,88.8,88.815,88.725,88.755,1563000000.0
2009-07-28 03:10:00,88.755,88.775,88.74,88.755,987800000.0
2009-07-28 03:15:00,88.76,88.78,88.7,88.73,1120600000.0
2009-07-28 03:20:00,88.735,88.755,88.705,88.73,1276600000.0
2009-07-28 03:25:00,88.73,88.745,88.7,88.735,1034200000.0
2009-07-28 03:30:00,88.735,88.775,88.73,88.755,1260000000.0
2009-07-28 03:35:00,88.76,88.775,88.735,88.76,887400000.0
2009-07-28 03:40:00,88.755,88.77,88.73,88.77,900200000.0
2009-07-28 03:45:00,88.76,88.76,88.705,88.715,497200000.0
2009-07-28 03:50:00,88.715,88.775,88.705,88.745,1487200000.0
2009-07-28 03:55:00,88.745,88.765,88.735,88.75,1308200010.0
2009-07-28 04:00:00,88.75,88.755,88.715,88.715,1207800016.0
2009-07-28 04:05:00,88.715,88.715,88.615,88.655,3399800034.0
2009-07-28 04:10:00,88.66,88.69,88.65,88.655,2442000017.0
2009-07-28 04:15:00,88.65,88.675,88.635,88.645,2707600021.0
2009-07-28 04:20:00,88.64,88.675,88.625,88.67,2296600009.0
2009-07-28 04:25:00,88.67,88.695,88.645,88.675,2774399998.0
2009-07-28 04:30:00,88.68,88.69,88.65,88.66,2232800012.0
2009-07-28 04:35:00,88.66,88.665,88.605,88.61,4547600009.0
2009-07-28 04:40:00,88.605,88.625,88.595,88.625,2240600010.0
2009-07-28 04:45:00,88.625,88.685,88.625,88.645,3035600011.0
2009-07-28 04:50:00,88.645,88.705,88.64,88.68,2019999994.0
2009-07-28 04:55:00,88.675,88.69,88.665,88.685,1912800008.0
2009-07-28 05:00:00,88.685,88.76,88.685,88.745,2877400009.0
2009-07-28 05:05:00,88.745,88.765,88.715,88.745,2787400017.0
2009-07-28 05:10:00,88.745,88.785,88.73,88.77,2311400012.0
2009-07-28 05:15:00,88.77,88.85,88.77,88.81,3275200009.0
2009-07-28 05:20:00,88.815,88.875,88.81,88.85,3113799992.0
2009-07-28 05:25:00,88.845,88.87,88.835,88.835,4852400025.0
2009-07-28 05:30:00,88.83,88.86,88.8,88.86,3271200014.0
2009-07-28 05:35:00,88.85,88.86,88.805,88.805,2396200009.0
2009-07-28 05:40:00,88.8,88.815,88.765,88.815,2260400019.0
2009-07-28 05:45:00,88.815,88.85,88.805,88.815,1282600014.0
2009-07-28 05:50:00,88.815,88.82,88.765,88.79,1513600011.0
2009-07-28 05:55:00,88.785,88.82,88.775,88.79,1727800017.0
2009-07-28 06:00:00,88.79,88.795,88.75,88.77,2268800032.0
2009-07-28 06:05:00,88.77,88.855,88.765,88.845,2425599998.0
2009-07-28 06:10:00,88.845,88.94,88.845,88.905,5717200009.0
2009-07-28 06:15:00,88.9,88.94,88.875,88.885,3560600046.0
2009-07-28 06:20:00,88.88,88.935,88.88,88.925,3004800008.0
2009-07-28 06:25:00,88.925,88.935,88.885,88.885,2229600020.0
2009-07-28 06:30:00,88.89,88.92,88.885,88.905,2272200038.0
2009-07-28 06:35:00,88.905,88.92,88.875,88.91,3028200035.0
2009-07-28 06:40:00,88.91,88.94,88.9,88.92,3339000034.0
2009-07-28 06:45:00,88.91,88.93,88.875,88.895,2815600043.0
2009-07-28 06:50:00,88.9,88.915,88.855,88.87,3188600014.0
2009-07-28 06:55:00,88.87,88.89,88.85,88.87,2701600027.0
2009-07-28 07:00:00,88.87,88.91,88.85,88.9,2985200013.0
2009-07-28 07:05:00,88.895,88.9,88.865,88.89,1353999992.0
2009-07-28 07:10:00,88.89,88.9,88.855,88.875,2908399991.0
2009-07-28 07:15:00,88.875,88.925,88.84,88.895,4329000040.0
2009-07-28 07:20:00,88.89,88.925,88.89,88.915,3790000031.0
2009-07-28 07:25:00,88.915,88.985,88.915,88.975,4106400029.0
2009-07-28 07:30:00,88.965,89.01,88.91,88.955,4724000019.0
2009-07-28 07:35:00,88.95,89.01,88.945,89.0,5075600004.0
2009-07-28 07:40:00,89.0,89.07,88.99,89.05,4701200017.0
2009-07-28 07:45:00,89.05,89.065,89.025,89.035,4257600006.0
2009-07-28 07:50:00,89.035,89.05,88.995,89.005,3888200011.0
2009-07-28 07:55:00,89.005,89.075,88.995,89.06,3151999994.0
2009-07-28 08:00:00,89.06,89.09,89.03,89.05,3353200024.0
2009-07-28 08:05:00,89.05,89.115,89.035,89.055,3628400014.0
2009-07-28 08:10:00,89.055,89.115,89.045,89.055,4073200038.0
2009-07-28 08:15:00,89.055,89.055,89.0,89.02,3808400021.0
2009-07-28 08:20:00,89.02,89.03,88.965,89.02,3675400031.0
2009-07-28 08:25:00,89.015,89.055,89.005,89.045,3952000054.0
2009-07-28 08:30:00,89.05,89.105,89.02,89.02,4767200041.0
2009-07-28 08:35:00,89.02,89.065,88.995,89.035,3898200043.0
2009-07-28 08:40:00,89.035,89.055,89.005,89.02,1974800007.0
2009-07-28 08:45:00,89.02,89.05,89.01,89.025,3547600027.0
2009-07-28 08:50:00,89.025,89.05,89.01,89.045,5488600008.0
2009-07-28 08:55:00,89.045,89.07,89.01,89.035,3431400004.0
2009-07-28 09:00:00,89.025,89.07,89.005,89.055,4424000015.0
2009-07-28 09:05:00,89.06,89.145,89.05,89.115,3562600000.0
2009-07-28 09:10:00,89.115,89.195,89.075,89.1,4696800008.0
2009-07-28 09:15:00,89.1,89.115,89.045,89.075,4717999970.0
2009-07-28 09:20:00,89.075,89.125,89.06,89.065,4216399997.0
2009-07-28 09:25:00,89.07,89.115,89.03,89.085,5549799942.0
2009-07-28 09:30:00,89.08,89.115,89.05,89.07,4515999977.0
2009-07-28 09:35:00,89.07,89.165,89.07,89.15,4410399996.0
2009-07-28 09:40:00,89.145,89.19,89.135,89.175,4833000020.0
2009-07-28 09:45:00,89.165,89.21,89.165,89.205,4976399963.0
2009-07-28 09:50:00,89.205,89.215,89.155,89.165,4129800009.0
2009-07-28 09:55:00,89.17,89.215,89.165,89.2,4551999980.0
2009-07-28 10:00:00,89.19,89.21,89.01,89.055,4568000002.0
2009-07-28 10:05:00,89.055,89.125,89.05,89.075,4741199987.0
2009-07-28 10:10:00,89.075,89.11,89.07,89.085,2719800003.0
2009-07-28 10:15:00,89.08,89.105,89.045,89.045,5402600000.0
2009-07-28 10:20:00,89.045,89.085,89.015,89.06,3468799997.0
2009-07-28 10:25:00,89.06,89.065,89.01,89.02,3297799985.0
2009-07-28 10:30:00,89.02,89.035,88.915,88.935,5633600008.0
2009-07-28 10:35:00,88.93,88.935,88.805,88.84,4135400006.0
2009-07-28 10:40:00,88.84,88.905,88.825,88.875,2139799989.0
2009-07-28 10:45:00,88.875,88.93,88.875,88.9,2026800007.0
2009-07-28 10:50:00,88.905,88.945,88.895,88.945,2985399985.0
2009-07-28 10:55:00,88.945,88.965,88.855,88.875,2222200001.0
2009-07-28 11:00:00,88.875,88.895,88.815,88.82,3519800007.0
2009-07-28 11:05:00,88.825,88.84,88.735,88.775,2965799999.0
2009-07-28 11:10:00,88.775,88.775,88.65,88.73,4343399999.0
2009-07-28 11:15:00,88.73,88.76,88.705,88.755,2282399994.0
2009-07-28 11:20:00,88.755,88.76,88.6,88.64,5648799972.0
2009-07-28 11:25:00,88.64,88.705,88.625,88.685,4151599996.0
2009-07-28 11:30:00,88.685,88.685,88.6,88.625,3270999990.0
2009-07-28 11:35:00,88.625,88.71,88.615,88.71,3060400005.0
2009-07-28 11:40:00,88.72,88.75,88.705,88.73,1859399992.0
2009-07-28 11:45:00,88.725,88.735,88.64,88.665,3667300008.0
2009-07-28 11:50:00,88.67,88.745,88.645,88.73,4459400010.0
2009-07-28 11:55:00,88.73,88.83,88.72,88.83,3896000017.0
2009-07-28 12:00:00,88.825,88.825,88.785,88.795,3442599999.0
2009-07-28 12:05:00,88.79,88.79,88.715,88.725,3409599993.0
2009-07-28 12:10:00,88.725,88.83,88.725,88.825,3624999994.0
2009-07-28 12:15:00,88.825,88.855,88.775,88.845,1899399997.0
2009-07-28 12:20:00,88.845,88.845,88.795,88.82,1540199989.0
2009-07-28 12:25:00,88.82,88.905,88.81,88.89,2252199992.0
2009-07-28 12:30:00,88.89,88.915,88.845,88.875,1814199990.0
2009-07-28 12:35:00,88.885,88.885,88.825,88.83,2106400010.0
2009-07-28 12:40:00,88.835,88.835,88.735,88.77,2189199996.0
2009-07-28 12:45:00,88.765,88.825,88.765,88.81,626000000.0
2009-07-28 12:50:00,88.81,88.85,88.79,88.85,1713800000.0
2009-07-28 12:55:00,88.85,88.85,88.795,88.795,2436599971.0
2009-07-28 13:00:00,88.795,88.805,88.74,88.775,4098399988.0
2009-07-28 13:05:00,88.775,88.8,88.75,88.755,2073600014.0
2009-07-28 13:10:00,88.76,88.8,88.76,88.79,1832800002.0
2009-07-28 13:15:00,88.79,88.82,88.73,88.73,2445599995.0
2009-07-28 13:20:00,88.73,88.74,88.66,88.72,2406599999.0
2009-07-28 13:25:00,88.72,88.765,88.67,88.75,2772200007.0
2009-07-28 13:30:00,88.75,88.785,88.69,88.695,2994200007.0
2009-07-28 13:35:00,88.695,88.72,88.65,88.69,4193000001.0
2009-07-28 13:40:00,88.69,88.695,88.525,88.545,5715599994.0
2009-07-28 13:45:00,88.545,88.565,88.445,88.45,2759800003.0
2009-07-28 13:50:00,88.455,88.455,88.235,88.37,4091600010.0
2009-07-28 13:55:00,88.37,88.37,88.27,88.345,4392999984.0
2009-07-28 14:00:00,88.345,88.445,88.33,88.445,3157200003.0
2009-07-28 14:05:00,88.435,88.455,88.38,88.4,3240599980.0
2009-07-28 14:10:00,88.4,88.415,88.35,88.35,3796799987.0
2009-07-28 14:15:00,88.35,88.43,88.34,88.415,4662799981.0
2009-07-28 14:20:00,88.415,88.43,88.395,88.405,2022000004.0
2009-07-28 14:25:00,88.405,88.435,88.37,88.385,2033399996.0
2009-07-28 14:30:00,88.395,88.41,88.345,88.345,4278999983.0
2009-07-28 14:35:00,88.345,88.35,88.275,88.275,5485599970.0
2009-07-28 14:40:00,88.275,88.35,88.27,88.31,2672200007.0
2009-07-28 14:45:00,88.305,88.47,88.305,88.43,3403600010.0
2009-07-28 14:50:00,88.44,88.525,88.425,88.515,4493599993.0
2009-07-28 14:55:00,88.515,88.55,88.475,88.485,4754799975.0
2009-07-28 15:00:00,88.485,88.565,88.46,88.475,5389999989.0
2009-07-28 15:05:00,88.475,88.49,88.365,88.4,3677700005.0
2009-07-28 15:10:00,88.4,88.44,88.355,88.365,4092999992.0
2009-07-28 15:15:00,88.365,88.425,88.315,88.395,4342399998.0
2009-07-28 15:20:00,88.4,88.405,88.27,88.28,4246400008.0
2009-07-28 15:25:00,88.28,88.295,88.13,88.165,3496700018.0
2009-07-28 15:30:00,88.165,88.245,88.155,88.195,3308400013.0
2009-07-28 15:35:00,88.205,88.275,88.175,88.265,3067600004.0
2009-07-28 15:40:00,88.265,88.3,88.22,88.24,3633400004.0
2009-07-28 15:45:00,88.24,88.335,88.215,88.33,3392600003.0
2009-07-28 15:50:00,88.325,88.39,88.31,88.36,4619200018.0
2009-07-28 15:55:00,88.365,88.425,88.36,88.38,3223600038.0
2009-07-28 16:00:00,88.375,88.375,88.18,88.215,5669999981.0
2009-07-28 16:05:00,88.22,88.27,88.115,88.18,4923300000.0
2009-07-28 16:10:00,88.18,88.2,87.935,87.97,5493800008.0
2009-07-28 16:15:00,87.97,87.975,87.86,87.93,3803400009.0
2009-07-28 16:20:00,87.93,87.935,87.735,87.805,4784200000.0
2009-07-28 16:25:00,87.805,87.9,87.79,87.855,4174799989.0
2009-07-28 16:30:00,87.855,87.9,87.81,87.865,4175399976.0
2009-07-28 16:35:00,87.87,87.935,87.82,87.915,3165800007.0
2009-07-28 16:40:00,87.92,87.94,87.85,87.91,3531800024.0
2009-07-28 16:45:00,87.905,88.01,87.905,87.965,3865900012.0
2009-07-28 16:50:00,87.97,87.98,87.88,87.92,3852600027.0
2009-07-28 16:55:00,87.925,87.95,87.875,87.92,3188200011.0
2009-07-28 17:00:00,87.915,87.925,87.875,87.88,3180000007.0
2009-07-28 17:05:00,87.88,87.89,87.75,87.75,2329500000.0
2009-07-28 17:10:00,87.75,87.76,87.535,87.535,3596300008.0
2009-07-28 17:15:00,87.535,87.65,87.515,87.645,3332199997.0
2009-07-28 17:20:00,87.64,87.64,87.38,87.38,4555100007.0
2009-07-28 17:25:00,87.395,87.41,87.28,87.3,4343000015.0
2009-07-28 17:30:00,87.295,87.3,87.195,87.25,2980799990.0
2009-07-28 17:35:00,87.245,87.33,87.17,87.325,2552999997.0
2009-07-28 17:40:00,87.325,87.4,87.32,87.37,3656399992.0
2009-07-28 17:45:00,87.375,87.47,87.375,87.45,2959000007.0
2009-07-28 17:50:00,87.445,87.5,87.405,87.495,3046400006.0
2009-07-28 17:55:00,87.495,87.575,87.45,87.495,2001599996.0
2009-07-28 18:00:00,87.485,87.495,87.425,87.46,2052399996.0
2009-07-28 18:05:00,87.46,87.475,87.385,87.465,3550399998.0
2009-07-28 18:10:00,87.465,87.555,87.46,87.54,2195800008.0
2009-07-28 18:15:00,87.54,87.595,87.51,87.53,1845299998.0
2009-07-28 18:20:00,87.53,87.545,87.485,87.495,1933400005.0
2009-07-28 18:25:00,87.495,87.545,87.49,87.51,1225400002.0
2009-07-28 18:30:00,87.51,87.54,87.49,87.515,2463600000.0
2009-07-28 18:35:00,87.515,87.6,87.5,87.57,1479799987.0
2009-07-28 18:40:00,87.58,87.59,87.53,87.53,1471399998.0
2009-07-28 18:45:00,87.53,87.54,87.495,87.505,2299799991.0
2009-07-28 18:50:00,87.505,87.505,87.435,87.45,2278000005.0
2009-07-28 18:55:00,87.45,87.49,87.41,87.49,1517800004.0
2009-07-28 19:00:00,87.495,87.6,87.465,87.49,3578799999.0
2009-07-28 19:05:00,87.495,87.545,87.445,87.545,2488399998.0
2009-07-28 19:10:00,87.545,87.72,87.525,87.715,4210999980.0
2009-07-28 19:15:00,87.71,87.72,87.655,87.675,2134600000.0
2009-07-28 19:20:00,87.67,87.765,87.665,87.705,2945399993.0
2009-07-28 19:25:00,87.71,87.725,87.625,87.625,3718799993.0
2009-07-28 19:30:00,87.63,87.66,87.62,87.625,2915800004.0
2009-07-28 19:35:00,87.625,87.73,87.625,87.69,4780999972.0
2009-07-28 19:40:00,87.69,87.72,87.665,87.665,3417399994.0
2009-07-28 19:45:00,87.665,87.735,87.65,87.69,3264999998.0
2009-07-28 19:50:00,87.69,87.81,87.67,87.805,3063200021.0
2009-07-28 19:55:00,87.8,87.84,87.765,87.8,3136599996.0
2009-07-28 20:00:00,87.8,87.845,87.755,87.785,1985199996.0
2009-07-28 20:05:00,87.785,87.875,87.735,87.87,1325200001.0
2009-07-28 20:10:00,87.865,87.895,87.825,87.865,2417799997.0
2009-07-28 20:15:00,87.87,87.895,87.85,87.89,1985800000.0
2009-07-28 20:20:00,87.88,87.915,87.865,87.89,1901999999.0
2009-07-28 20:25:00,87.89,87.915,87.81,87.845,1606000000.0
2009-07-28 20:30:00,87.845,87.96,87.845,87.9,1805199999.0
2009-07-28 20:35:00,87.905,87.96,87.88,87.915,1265000000.0
2009-07-28 20:40:00,87.905,87.98,87.88,87.89,1708400000.0
2009-07-28 20:45:00,87.89,87.94,87.87,87.925,1358600000.0
2009-07-28 20:50:00,87.92,87.93,87.875,87.88,1227800000.0
2009-07-28 20:55:00,87.885,87.985,87.885,87.98,1233600000.0
2009-07-28 21:00:00,87.975,87.975,87.88,87.97,1508800000.0
2009-07-28 21:05:00,87.97,87.975,87.875,87.895,1156400000.0
2009-07-28 21:10:00,87.895,87.95,87.88,87.945,1319000001.0
2009-07-28 21:15:00,87.94,87.945,87.85,87.855,1089800000.0
2009-07-28 21:20:00,87.855,87.855,87.79,87.805,1088600000.0
2009-07-28 21:25:00,87.805,87.825,87.765,87.81,1408800000.0
2009-07-28 21:30:00,87.81,87.855,87.805,87.835,1698600000.0
2009-07-28 21:35:00,87.835,87.865,87.805,87.815,654800001.0
2009-07-28 21:40:00,87.815,87.875,87.81,87.855,1346000000.0
2009-07-28 21:45:00,87.86,87.945,87.845,87.94,1090600000.0
2009-07-28 21:50:00,87.94,87.94,87.895,87.915,1015000000.0
2009-07-28 21:55:00,87.915,87.96,87.915,87.94,773999999.0
2009-07-28 22:00:00,87.95,88.05,87.925,88.005,2154599997.0
2009-07-28 22:05:00,88.005,88.04,88.0,88.005,1208399999.0
2009-07-28 22:10:00,88.005,88.01,87.945,87.945,699400000.0
2009-07-28 22:15:00,87.95,87.96,87.945,87.96,321600000.0
2009-07-28 22:20:00,87.96,87.96,87.928,87.955,615600000.0
2009-07-28 22:25:00,87.96,87.98,87.945,87.945,479200000.0
2009-07-28 22:30:00,87.945,87.955,87.935,87.945,382199999.0
2009-07-28 22:35:00,87.95,87.97,87.935,87.95,582200001.0
2009-07-28 22:40:00,87.95,87.96,87.935,87.95,501200000.0
2009-07-28 22:45:00,87.95,87.97,87.945,87.955,822200000.0
2009-07-28 22:50:00,87.955,87.965,87.93,87.93,344600000.0
2009-07-28 22:55:00,87.935,87.945,87.905,87.91,413000000.0
2009-07-28 23:00:00,87.9,87.92,87.875,87.905,273600002.0
2009-07-28 23:05:00,87.905,87.955,87.89,87.93,914800005.0
2009-07-28 23:10:00,87.93,87.935,87.915,87.925,588600002.0
2009-07-28 23:15:00,87.93,87.94,87.91,87.925,928600010.0
2009-07-28 23:20:00,87.93,87.945,87.92,87.94,314200000.0
2009-07-28 23:25:00,87.94,87.94,87.9,87.91,325800000.0
2009-07-28 23:30:00,87.91,87.91,87.855,87.855,478199996.0
2009-07-28 23:35:00,87.85,87.9,87.825,87.83,576999996.0
2009-07-28 23:40:00,87.83,87.835,87.805,87.815,552999997.0
2009-07-28 23:45:00,87.815,87.85,87.81,87.84,480799999.0
2009-07-28 23:50:00,87.85,87.86,87.835,87.86,448000000.0
2009-07-28 23:55:00,87.855,87.88,87.85,87.88,589799992.0
2009-07-29 00:00:00,87.88,87.89,87.84,87.855,974200003.0
2009-07-29 00:05:00,87.855,87.89,87.85,87.865,834600000.0
2009-07-29 00:10:00,87.87,87.9,87.815,87.82,675200004.0
2009-07-29 00:15:00,87.815,87.87,87.79,87.855,251000000.0
2009-07-29 00:20:00,87.845,87.865,87.83,87.855,297600000.0
2009-07-29 00:25:00,87.85,87.87,87.845,87.855,317200000.0
2009-07-29 00:30:00,87.86,87.875,87.84,87.85,207600000.0
2009-07-29 00:35:00,87.85,87.86,87.825,87.84,251200000.0
2009-07-29 00:40:00,87.84,87.855,87.82,87.835,223800000.0
2009-07-29 00:45:00,87.835,87.855,87.81,87.815,297600000.0
2009-07-29 00:50:00,87.815,87.815,87.71,87.765,600800000.0
2009-07-29 00:55:00,87.775,87.795,87.705,87.705,523800000.0
2009-07-29 01:00:00,87.705,87.74,87.7,87.71,509000000.0
2009-07-29 01:05:00,87.705,87.795,87.685,87.74,797800000.0
2009-07-29 01:10:00,87.74,87.805,87.74,87.805,694600000.0
2009-07-29 01:15:00,87.805,87.805,87.755,87.765,531600000.0
2009-07-29 01:20:00,87.765,87.8,87.765,87.77,741800000.0
2009-07-29 01:25:00,87.765,87.77,87.725,87.74,439400000.0
2009-07-29 01:30:00,87.74,87.74,87.66,87.665,1560000000.0
2009-07-29 01:35:00,87.67,87.7,87.63,87.655,1011200000.0
2009-07-29 01:40:00,87.655,87.67,87.595,87.65,1588800002.0
2009-07-29 01:45:00,87.65,87.665,87.61,87.625,1079200000.0
2009-07-29 01:50:00,87.62,87.675,87.605,87.645,1246600000.0
2009-07-29 01:55:00,87.645,87.68,87.64,87.675,1409200000.0
2009-07-29 02:00:00,87.68,87.73,87.67,87.73,2010000000.0
2009-07-29 02:05:00,87.735,87.785,87.72,87.745,1993800000.0
2009-07-29 02:10:00,87.75,87.77,87.73,87.75,1649000001.0
2009-07-29 02:15:00,87.75,87.84,87.74,87.815,1399600000.0
2009-07-29 02:20:00,87.815,87.83,87.715,87.745,1507200001.0
2009-07-29 02:25:00,87.75,87.86,87.735,87.86,1675400000.0
2009-07-29 02:30:00,87.865,87.9,87.825,87.865,1735800000.0
2009-07-29 02:35:00,87.875,87.925,87.86,87.915,1704400000.0
2009-07-29 02:40:00,87.915,88.04,87.905,88.04,2273000003.0
2009-07-29 02:45:00,88.035,88.08,88.025,88.08,2402200000.0
2009-07-29 02:50:00,88.075,88.105,88.04,88.04,2141200000.0
2009-07-29 02:55:00,88.055,88.095,88.015,88.015,1997800000.0
2009-07-29 03:00:00,88.015,88.13,88.015,88.1,1658800000.0
2009-07-29 03:05:00,88.1,88.1,88.015,88.045,1129800000.0
2009-07-29 03:10:00,88.045,88.045,87.985,88.015,1041600000.0
2009-07-29 03:15:00,88.015,88.055,88.01,88.05,797000000.0
2009-07-29 03:20:00,88.055,88.065,88.035,88.06,850800000.0
2009-07-29 03:25:00,88.06,88.08,88.045,88.06,1108400000.0
2009-07-29 03:30:00,88.06,88.18,88.05,88.17,1838600000.0
2009-07-29 03:35:00,88.175,88.18,88.135,88.16,1232200000.0
2009-07-29 03:40:00,88.16,88.165,88.12,88.145,1300200000.0
2009-07-29 03:45:00,88.145,88.145,88.005,88.045,1422600000.0
2009-07-29 03:50:00,88.045,88.06,88.01,88.035,1595200000.0
2009-07-29 03:55:00,88.035,88.065,87.92,87.93,1468200001.0
2009-07-29 04:00:00,87.935,87.94,87.87,87.935,1356400000.0
2009-07-29 04:05:00,87.935,87.95,87.86,87.885,1980599983.0
2009-07-29 04:10:00,87.885,87.97,87.885,87.97,2824200012.0
2009-07-29 04:15:00,87.965,87.98,87.935,87.98,2278000008.0
2009-07-29 04:20:00,87.985,88.025,87.975,88.015,4106800038.0
2009-07-29 04:25:00,88.015,88.04,87.965,88.0,1153600006.0
2009-07-29 04:30:00,88.005,88.015,87.98,87.995,1147000008.0
2009-07-29 04:35:00,87.995,87.995,87.965,87.975,712399998.0
2009-07-29 04:40:00,87.98,88.015,87.975,88.01,961200004.0
2009-07-29 04:45:00,88.01,88.045,88.01,88.015,1079000009.0
2009-07-29 04:50:00,88.02,88.025,87.985,88.0,1359200004.0
2009-07-29 04:55:00,88.0,88.025,87.915,87.945,2086400015.0
2009-07-29 05:00:00,87.95,87.99,87.915,87.945,1366800000.0
2009-07-29 05:05:00,87.945,87.945,87.88,87.915,1071799999.0
2009-07-29 05:10:00,87.92,87.945,87.86,87.905,1134800014.0
2009-07-29 05:15:00,87.9,87.92,87.9,87.905,725399998.0
2009-07-29 05:20:00,87.91,87.91,87.875,87.895,812000013.0
2009-07-29 05:25:00,87.895,87.895,87.755,87.78,2664400018.0
2009-07-29 05:30:00,87.78,87.83,87.77,87.81,1266000007.0
2009-07-29 05:35:00,87.8,87.805,87.73,87.74,2116400002.0
2009-07-29 05:40:00,87.74,87.785,87.725,87.725,3024200011.0
2009-07-29 05:45:00,87.725,87.785,87.705,87.775,2863799989.0
2009-07-29 05:50:00,87.775,87.79,87.73,87.735,1115999995.0
2009-07-29 05:55:00,87.72,87.735,87.615,87.65,3780600005.0
2009-07-29 06:00:00,87.655,87.695,87.645,87.655,2062999995.0
2009-07-29 06:05:00,87.655,87.735,87.65,87.705,2440200012.0
2009-07-29 06:10:00,87.705,87.805,87.695,87.785,4391999989.0
2009-07-29 06:15:00,87.77,87.775,87.72,87.74,3816200019.0
2009-07-29 06:20:00,87.745,87.8,87.71,87.775,3237200016.0
2009-07-29 06:25:00,87.765,87.825,87.765,87.81,2135800023.0
2009-07-29 06:30:00,87.815,87.855,87.775,87.795,2485200024.0
2009-07-29 06:35:00,87.795,87.815,87.765,87.765,2221600029.0
2009-07-29 06:40:00,87.775,87.79,87.765,87.775,2757800026.0
2009-07-29 06:45:00,87.775,87.835,87.765,87.775,2405000001.0
2009-07-29 06:50:00,87.78,87.785,87.765,87.78,1982800005.0
2009-07-29 06:55:00,87.785,87.82,87.78,87.8,2456000008.0
2009-07-29 07:00:00,87.8,87.83,87.785,87.785,5023200024.0
2009-07-29 07:05:00,87.785,87.8,87.74,87.785,1949800006.0
2009-07-29 07:10:00,87.78,87.78,87.645,87.675,4035400039.0
2009-07-29 07:15:00,87.675,87.675,87.55,87.63,3984400032.0
2009-07-29 07:20:00,87.625,87.64,87.58,87.625,2881600002.0
2009-07-29 07:25:00,87.635,87.7,87.62,87.685,2742400003.0
2009-07-29 07:30:00,87.68,87.69,87.63,87.635,3396400019.0
2009-07-29 07:35:00,87.635,87.65,87.595,87.595,3216200040.0
2009-07-29 07:40:00,87.595,87.605,87.575,87.595,3204600023.0
2009-07-29 07:45:00,87.595,87.615,87.495,87.505,2876400016.0
2009-07-29 07:50:00,87.5,87.6,87.495,87.545,2151000002.0
2009-07-29 07:55:00,87.545,87.6,87.535,87.585,2522600020.0
2009-07-29 08:00:00,87.58,87.59,87.475,87.475,3783400022.0
2009-07-29 08:05:00,87.475,87.555,87.475,87.49,4044400022.0
2009-07-29 08:10:00,87.485,87.525,87.455,87.51,3956000023.0
2009-07-29 08:15:00,87.515,87.555,87.375,87.395,3296199997.0
2009-07-29 08:20:00,87.395,87.465,87.245,87.275,4245600029.0
2009-07-29 08:25:00,87.275,87.37,87.22,87.33,5143400025.0
2009-07-29 08:30:00,87.325,87.43,87.265,87.415,4355400027.0
2009-07-29 08:35:00,87.42,87.455,87.32,87.325,5060200038.0
2009-07-29 08:40:00,87.325,87.41,87.3,87.41,5774200035.0
2009-07-29 08:45:00,87.41,87.46,87.365,87.46,6388800042.0
2009-07-29 08:50:00,87.46,87.46,87.37,87.38,4155600016.0
2009-07-29 08:55:00,87.375,87.455,87.35,87.455,4767300018.0
2009-07-29 09:00:00,87.455,87.57,87.455,87.54,4810600001.0
2009-07-29 09:05:00,87.535,87.58,87.45,87.56,4709599999.0
2009-07-29 09:10:00,87.555,87.645,87.54,87.635,3513000002.0
2009-07-29 09:15:00,87.635,87.67,87.59,87.615,3663399999.0
2009-07-29 09:20:00,87.62,87.63,87.5,87.535,3456000003.0
2009-07-29 09:25:00,87.535,87.595,87.53,87.565,2437399997.0
2009-07-29 09:30:00,87.56,87.57,87.405,87.425,4235600007.0
2009-07-29 09:35:00,87.425,87.57,87.425,87.555,6190599987.0
2009-07-29 09:40:00,87.545,87.71,87.49,87.695,5681400024.0
2009-07-29 09:45:00,87.695,87.8,87.69,87.725,5410999999.0
2009-07-29 09:50:00,87.725,87.825,87.7,87.82,5461900009.0
2009-07-29 09:55:00,87.815,87.845,87.79,87.825,5463200051.0
2009-07-29 10:00:00,87.825,87.885,87.79,87.87,6703800067.0
2009-07-29 10:05:00,87.87,87.9,87.835,87.845,6306800011.0
2009-07-29 10:10:00,87.845,87.91,87.805,87.905,4779599966.0
2009-07-29 10:15:00,87.91,87.945,87.87,87.905,5196200019.0
2009-07-29 10:20:00,87.905,87.915,87.815,87.84,5166400014.0
2009-07-29 10:25:00,87.835,87.855,87.795,87.84,3345200022.0
2009-07-29 10:30:00,87.85,87.885,87.79,87.84,5396999995.0
2009-07-29 10:35:00,87.835,87.85,87.74,87.84,4488399971.0
2009-07-29 10:40:00,87.84,87.985,87.84,87.975,4987600003.0
2009-07-29 10:45:00,87.975,87.99,87.895,87.92,5306199972.0
2009-07-29 10:50:00,87.915,88.02,87.895,87.98,4926499976.0
2009-07-29 10:55:00,87.98,88.01,87.91,87.935,3084799985.0
2009-07-29 11:00:00,87.935,87.94,87.745,87.815,3913199984.0
2009-07-29 11:05:00,87.82,87.875,87.77,87.82,4616999978.0
2009-07-29 11:10:00,87.825,87.895,87.79,87.795,4831599987.0
2009-07-29 11:15:00,87.8,87.835,87.775,87.8,2484799999.0
2009-07-29 11:20:00,87.8,87.84,87.785,87.835,1976200000.0
2009-07-29 11:25:00,87.845,88.005,87.84,87.92,4017099989.0
2009-07-29 11:30:00,87.915,87.985,87.89,87.905,3325800010.0
2009-07-29 11:35:00,87.905,88.005,87.895,87.985,4348999996.0
2009-07-29 11:40:00,87.985,88.02,87.935,87.975,4494399983.0
2009-07-29 11:45:00,87.97,88.005,87.925,87.925,2932799997.0
2009-07-29 11:50:00,87.92,87.925,87.875,87.9,3059999987.0
2009-07-29 11:55:00,87.905,87.945,87.89,87.9,3960800003.0
2009-07-29 12:00:00,87.905,87.93,87.885,87.92,2752600008.0
2009-07-29 12:05:00,87.915,87.97,87.9,87.965,2727400010.0
2009-07-29 12:10:00,87.965,88.035,87.965,88.01,2831800005.0
2009-07-29 12:15:00,88.025,88.05,87.975,87.995,4026800009.0
2009-07-29 12:20:00,87.995,88.01,87.93,87.94,2557400011.0
2009-07-29 12:25:00,87.94,87.95,87.89,87.9,2009000006.0
2009-07-29 12:30:00,87.905,87.945,87.885,87.935,2156600006.0
2009-07-29 12:35:00,87.94,87.99,87.92,87.95,1716199999.0
2009-07-29 12:40:00,87.95,87.975,87.935,87.94,2026800001.0
2009-07-29 12:45:00,87.935,88.07,87.905,88.06,4340800007.0
2009-07-29 12:50:00,88.055,88.155,88.04,88.105,7115600019.0
2009-07-29 12:55:00,88.095,88.13,88.06,88.095,4860200005.0
2009-07-29 13:00:00,88.095,88.135,87.98,87.98,3800800009.0
2009-07-29 13:05:00,87.98,88.03,87.965,88.0,4164200012.0
2009-07-29 13:10:00,88.0,88.06,88.0,88.055,2467800009.0
2009-07-29 13:15:00,88.055,88.085,87.985,88.01,4427999996.0
2009-07-29 13:20:00,88.01,88.125,88.005,88.005,3129800008.0
2009-07-29 13:25:00,88.01,88.07,87.925,87.925,3776000011.0
2009-07-29 13:30:00,87.925,87.975,87.84,87.975,4605399999.0
2009-07-29 13:35:00,87.975,87.99,87.84,87.85,3450200007.0
2009-07-29 13:40:00,87.86,87.9,87.785,87.81,4854900005.0
2009-07-29 13:45:00,87.81,87.835,87.795,87.805,4619600026.0
2009-07-29 13:50:00,87.805,87.87,87.78,87.83,5668199978.0
2009-07-29 13:55:00,87.83,87.87,87.725,87.725,2849800010.0
2009-07-29 14:00:00,87.73,87.75,87.62,87.735,5023600000.0
2009-07-29 14:05:00,87.74,87.82,87.72,87.745,3386199996.0
2009-07-29 14:10:00,87.74,87.74,87.655,87.675,3530800015.0
2009-07-29 14:15:00,87.675,87.695,87.65,87.66,4251600009.0
2009-07-29 14:20:00,87.66,87.695,87.62,87.685,4459000009.0
2009-07-29 14:25:00,87.685,87.775,87.685,87.745,4095199993.0
2009-07-29 14:30:00,87.75,87.83,87.605,87.685,6093999985.0
2009-07-29 14:35:00,87.685,87.7,87.54,87.585,4248800001.0
2009-07-29 14:40:00,87.585,87.59,87.48,87.515,4472600012.0
2009-07-29 14:45:00,87.515,87.605,87.5,87.595,6927799996.0
2009-07-29 14:50:00,87.59,87.6,87.53,87.595,4528000002.0
2009-07-29 14:55:00,87.595,87.615,87.55,87.58,2532399998.0
2009-07-29 15:00:00,87.58,87.775,87.575,87.72,4506400001.0
2009-07-29 15:05:00,87.72,87.835,87.705,87.745,4650799988.0
2009-07-29 15:10:00,87.745,87.745,87.645,87.71,4533600017.0
2009-07-29 15:15:00,87.71,87.735,87.61,87.635,5183199965.0
2009-07-29 15:20:00,87.63,87.68,87.615,87.615,3611199992.0
2009-07-29 15:25:00,87.63,87.685,87.615,87.655,4491799999.0
2009-07-29 15:30:00,87.66,87.675,87.575,87.575,4225999985.0
2009-07-29 15:35:00,87.575,87.7,87.535,87.685,2942800009.0
2009-07-29 15:40:00,87.68,87.78,87.615,87.765,4339700009.0
2009-07-29 15:45:00,87.765,87.895,87.75,87.765,4988200013.0
2009-07-29 15:50:00,87.765,87.8,87.655,87.72,5062599994.0
2009-07-29 15:55:00,87.72,87.87,87.68,87.805,3877200000.0
2009-07-29 16:00:00,87.805,87.905,87.805,87.87,4326699993.0
2009-07-29 16:05:00,87.87,87.915,87.8,87.8,3186599997.0
2009-07-29 16:10:00,87.79,87.88,87.79,87.85,4466799984.0
2009-07-29 16:15:00,87.845,87.87,87.73,87.74,4638099989.0
2009-07-29 16:20:00,87.74,87.785,87.695,87.765,5408799994.0
2009-07-29 16:25:00,87.765,87.84,87.75,87.815,3749400008.0
2009-07-29 16:30:00,87.805,87.805,87.65,87.68,5729399996.0
2009-07-29 16:35:00,87.68,87.68,87.61,87.64,5598200007.0
2009-07-29 16:40:00,87.64,87.645,87.54,87.54,3778400010.0
2009-07-29 16:45:00,87.54,87.635,87.525,87.62,4152800016.0
2009-07-29 16:50:00,87.62,87.66,87.59,87.615,3532700012.0
2009-07-29 16:55:00,87.605,87.625,87.535,87.625,4401200021.0
2009-07-29 17:00:00,87.62,87.645,87.57,87.58,3939600016.0
2009-07-29 17:05:00,87.575,87.595,87.505,87.545,5069400008.0
2009-07-29 17:10:00,87.545,87.555,87.36,87.375,4814400026.0
2009-07-29 17:15:00,87.37,87.38,87.23,87.285,4597800019.0
2009-07-29 17:20:00,87.285,87.325,87.235,87.245,3521400024.0
2009-07-29 17:25:00,87.255,87.35,87.215,87.345,5272800007.0
2009-07-29 17:30:00,87.345,87.345,87.115,87.155,3374400011.0
2009-07-29 17:35:00,87.145,87.19,87.105,87.18,2587999999.0
2009-07-29 17:40:00,87.18,87.38,87.14,87.38,4013199999.0
2009-07-29 17:45:00,87.38,87.45,87.35,87.445,2165300007.0
2009-07-29 17:50:00,87.445,87.5,87.42,87.465,2506999995.0
2009-07-29 17:55:00,87.465,87.485,87.38,87.415,2190999997.0
2009-07-29 18:00:00,87.425,87.5,87.4,87.405,1513999997.0
2009-07-29 18:05:00,87.405,87.435,87.37,87.38,1438000004.0
2009-07-29 18:10:00,87.38,87.465,87.38,87.415,2836200018.0
2009-07-29 18:15:00,87.415,87.415,87.345,87.345,3180400016.0
2009-07-29 18:20:00,87.35,87.38,87.32,87.35,2455600013.0
2009-07-29 18:25:00,87.35,87.375,87.31,87.355,2059000001.0
2009-07-29 18:30:00,87.36,87.42,87.33,87.42,3840400006.0
2009-07-29 18:35:00,87.42,87.525,87.405,87.485,2637399996.0
2009-07-29 18:40:00,87.485,87.49,87.415,87.43,3318600013.0
2009-07-29 18:45:00,87.435,87.47,87.42,87.43,1361800002.0
2009-07-29 18:50:00,87.43,87.46,87.42,87.42,1312600003.0
2009-07-29 18:55:00,87.42,87.425,87.355,87.385,2490600022.0
2009-07-29 19:00:00,87.385,87.46,87.345,87.455,4840400001.0
2009-07-29 19:05:00,87.455,87.47,87.365,87.39,4949199992.0
2009-07-29 19:10:00,87.39,87.485,87.365,87.395,5557700007.0
2009-07-29 19:15:00,87.395,87.415,87.35,87.38,3616200004.0
2009-07-29 19:20:00,87.38,87.38,87.23,87.23,5240199998.0
2009-07-29 19:25:00,87.2,87.205,87.07,87.165,2808399998.0
2009-07-29 19:30:00,87.165,87.175,87.08,87.085,2818800010.0
2009-07-29 19:35:00,87.095,87.215,87.09,87.185,3937600000.0
2009-07-29 19:40:00,87.185,87.21,87.145,87.155,3759400007.0
2009-07-29 19:45:00,87.155,87.16,87.065,87.145,1612800008.0
2009-07-29 19:50:00,87.14,87.14,87.08,87.105,3146000005.0
2009-07-29 19:55:00,87.105,87.145,87.055,87.13,2695599999.0
2009-07-29 20:00:00,87.145,87.19,87.095,87.11,4286800003.0
2009-07-29 20:05:00,87.115,87.125,87.065,87.095,4030200010.0
2009-07-29 20:10:00,87.1,87.115,87.065,87.095,1930199993.0
2009-07-29 20:15:00,87.09,87.16,87.075,87.11,1933400001.0
2009-07-29 20:20:00,87.105,87.15,87.08,87.135,1409800003.0
2009-07-29 20:25:00,87.125,87.205,87.09,87.17,1619599994.0
2009-07-29 20:30:00,87.18,87.19,87.115,87.145,1833600013.0
2009-07-29 20:35:00,87.15,87.185,87.13,87.165,1340400009.0
2009-07-29 20:40:00,87.165,87.185,87.13,87.175,2405800006.0
2009-07-29 20:45:00,87.175,87.19,87.145,87.155,2772600015.0
2009-07-29 20:50:00,87.15,87.205,87.135,87.205,3289199994.0
2009-07-29 20:55:00,87.215,87.225,87.17,87.19,3735000004.0
2009-07-29 21:00:00,87.19,87.24,87.185,87.24,3479400034.0
2009-07-29 21:05:00,87.24,87.26,87.225,87.245,3077000010.0
2009-07-29 21:10:00,87.24,87.31,87.24,87.3,1242400007.0
2009-07-29 21:15:00,87.305,87.305,87.25,87.275,1293200003.0
2009-07-29 21:20:00,87.265,87.32,87.265,87.295,1178199998.0
2009-07-29 21:25:00,87.3,87.33,87.295,87.31,718799996.0
2009-07-29 21:30:00,87.305,87.335,87.27,87.285,596200000.0
2009-07-29 21:35:00,87.275,87.385,87.275,87.375,1821199992.0
2009-07-29 21:40:00,87.375,87.38,87.305,87.315,1981000004.0
2009-07-29 21:45:00,87.315,87.375,87.31,87.355,1455200009.0
2009-07-29 21:50:00,87.355,87.355,87.285,87.335,814000002.0
2009-07-29 21:55:00,87.335,87.35,87.285,87.305,730400008.0
2009-07-29 22:00:00,87.31,87.345,87.305,87.315,952200005.0
2009-07-29 22:05:00,87.315,87.365,87.3,87.365,1228200005.0
2009-07-29 22:10:00,87.365,87.425,87.36,87.41,2892600027.0
2009-07-29 22:15:00,87.42,87.49,87.41,87.475,2458000016.0
2009-07-29 22:20:00,87.475,87.49,87.45,87.465,879200000.0
2009-07-29 22:25:00,87.465,87.485,87.465,87.47,699400006.0
2009-07-29 22:30:00,87.47,87.5,87.46,87.475,1686600000.0
2009-07-29 22:35:00,87.48,87.48,87.46,87.46,850799999.0
2009-07-29 22:40:00,87.465,87.505,87.445,87.455,1905400010.0
2009-07-29 22:45:00,87.44,87.485,87.4,87.41,1895400010.0
2009-07-29 22:50:00,87.405,87.455,87.395,87.42,1002800009.0
2009-07-29 22:55:00,87.425,87.445,87.355,87.365,1948200009.0
2009-07-29 23:00:00,87.365,87.385,87.315,87.34,691800000.0
2009-07-29 23:05:00,87.34,87.4,87.325,87.395,663400000.0
2009-07-29 23:10:00,87.39,87.47,87.375,87.39,1220300000.0
2009-07-29 23:15:00,87.375,87.39,87.345,87.38,695499994.0
2009-07-29 23:20:00,87.38,87.445,87.365,87.41,545200001.0
2009-07-29 23:25:00,87.405,87.415,87.375,87.375,598399994.0
2009-07-29 23:30:00,87.375,87.465,87.37,87.43,903399996.0
2009-07-29 23:35:00,87.435,87.445,87.4,87.415,1321199993.0
2009-07-29 23:40:00,87.41,87.44,87.375,87.375,700599998.0
2009-07-29 23:45:00,87.375,87.415,87.35,87.35,711800000.0
2009-07-29 23:50:00,87.355,87.39,87.345,87.39,366400002.0
2009-07-29 23:55:00,87.385,87.39,87.32,87.335,1271800015.0
2009-07-30 00:00:00,87.345,87.37,87.335,87.37,722400009.0
2009-07-30 00:05:00,87.355,87.375,87.35,87.365,402200008.0
2009-07-30 00:10:00,87.375,87.375,87.325,87.325,708600004.0
2009-07-30 00:15:00,87.31,87.345,87.3,87.345,711800002.0
2009-07-30 00:20:00,87.335,87.335,87.29,87.315,544200004.0
2009-07-30 00:25:00,87.31,87.325,87.295,87.295,309600004.0
2009-07-30 00:30:00,87.3,87.315,87.29,87.305,388200000.0
2009-07-30 00:35:00,87.305,87.31,87.295,87.3,910000007.0
2009-07-30 00:40:00,87.3,87.315,87.295,87.31,843800000.0
2009-07-30 00:45:00,87.31,87.325,87.3,87.31,533600002.0
2009-07-30 00:50:00,87.305,87.31,87.26,87.26,265400000.0
2009-07-30 00:55:00,87.26,87.265,87.23,87.245,346200000.0
2009-07-30 01:00:00,87.233,87.285,87.227,87.28,531600000.0
2009-07-30 01:05:00,87.285,87.38,87.285,87.37,1218200016.0
2009-07-30 01:10:00,87.37,87.38,87.3,87.3,1231000019.0
2009-07-30 01:15:00,87.3,87.305,87.275,87.28,1374400012.0
2009-07-30 01:20:00,87.285,87.285,87.23,87.25,817800006.0
2009-07-30 01:25:00,87.255,87.31,87.235,87.31,1873000018.0
2009-07-30 01:30:00,87.31,87.34,87.25,87.25,3022800029.0
2009-07-30 01:35:00,87.25,87.3,87.225,87.275,3069000035.0
2009-07-30 01:40:00,87.275,87.31,87.26,87.295,1848800008.0
2009-07-30 01:45:00,87.29,87.315,87.24,87.25,1892600005.0
2009-07-30 01:50:00,87.26,87.265,87.235,87.245,1141000011.0
2009-07-30 01:55:00,87.245,87.285,87.23,87.28,781800000.0
2009-07-30 02:00:00,87.285,87.485,87.285,87.48,2114800000.0
2009-07-30 02:05:00,87.47,87.555,87.47,87.49,1775400000.0
2009-07-30 02:10:00,87.49,87.625,87.49,87.605,1246600000.0
2009-07-30 02:15:00,87.605,87.615,87.56,87.565,1254000000.0
2009-07-30 02:20:00,87.565,87.745,87.565,87.74,1751000000.0
2009-07-30 02:25:00,87.755,87.755,87.58,87.595,2091400000.0
2009-07-30 02:30:00,87.6,87.64,87.575,87.585,1712600000.0
2009-07-30 02:35:00,87.585,87.62,87.555,87.615,2449800000.0
2009-07-30 02:40:00,87.62,87.63,87.545,87.545,2041000000.0
2009-07-30 02:45:00,87.55,87.585,87.52,87.555,1432600000.0
2009-07-30 02:50:00,87.56,87.6,87.535,87.565,1527200000.0
2009-07-30 02:55:00,87.565,87.59,87.515,87.57,1542600000.0
2009-07-30 03:00:00,87.57,87.58,87.42,87.42,1510800000.0
2009-07-30 03:05:00,87.425,87.45,87.395,87.415,1919200000.0
2009-07-30 03:10:00,87.415,87.45,87.405,87.43,1842599999.0
2009-07-30 03:15:00,87.43,87.5,87.425,87.5,1225400000.0
2009-07-30 03:20:00,87.495,87.51,87.385,87.425,2008800000.0
2009-07-30 03:25:00,87.43,87.455,87.39,87.445,980000000.0
2009-07-30 03:30:00,87.445,87.53,87.44,87.5,1757000000.0
2009-07-30 03:35:00,87.495,87.5,87.35,87.36,3064400002.0
2009-07-30 03:40:00,87.36,87.36,87.23,87.33,2206800000.0
2009-07-30 03:45:00,87.33,87.43,87.315,87.42,1852400000.0
2009-07-30 03:50:00,87.42,87.425,87.365,87.405,1064400000.0
2009-07-30 03:55:00,87.405,87.55,87.405,87.495,1356200003.0
2009-07-30 04:00:00,87.495,87.505,87.435,87.445,3257800022.0
2009-07-30 04:05:00,87.445,87.53,87.445,87.495,1386400014.0
2009-07-30 04:10:00,87.49,87.565,87.49,87.505,2405200016.0
2009-07-30 04:15:00,87.505,87.56,87.49,87.505,2517000025.0
2009-07-30 04:20:00,87.5,87.51,87.475,87.49,3532600048.0
2009-07-30 04:25:00,87.495,87.515,87.48,87.49,2738400007.0
2009-07-30 04:30:00,87.49,87.52,87.445,87.455,2689800013.0
2009-07-30 04:35:00,87.455,87.46,87.375,87.375,3816600027.0
2009-07-30 04:40:00,87.375,87.43,87.375,87.42,2800200015.0
2009-07-30 04:45:00,87.42,87.45,87.41,87.425,3029400009.0
2009-07-30 04:50:00,87.42,87.45,87.42,87.43,2578800025.0
2009-07-30 04:55:00,87.43,87.46,87.43,87.45,1791600003.0
2009-07-30 05:00:00,87.445,87.455,87.415,87.425,1493000014.0
2009-07-30 05:05:00,87.425,87.43,87.4,87.405,2473600027.0
2009-07-30 05:10:00,87.405,87.405,87.29,87.33,3904400013.0
2009-07-30 05:15:00,87.33,87.375,87.26,87.375,3289400009.0
2009-07-30 05:20:00,87.37,87.395,87.36,87.36,2131200010.0
2009-07-30 05:25:00,87.365,87.365,87.28,87.31,2726200008.0
2009-07-30 05:30:00,87.31,87.34,87.27,87.3,3192000039.0
2009-07-30 05:35:00,87.3,87.34,87.285,87.31,3581200020.0
2009-07-30 05:40:00,87.315,87.34,87.285,87.295,1889000005.0
2009-07-30 05:45:00,87.3,87.39,87.285,87.34,3567200001.0
2009-07-30 05:50:00,87.335,87.345,87.28,87.345,1922400012.0
2009-07-30 05:55:00,87.34,87.35,87.325,87.335,601999995.0
2009-07-30 06:00:00,87.335,87.35,87.285,87.35,2729400014.0
2009-07-30 06:05:00,87.345,87.38,87.335,87.37,1996600010.0
2009-07-30 06:10:00,87.37,87.38,87.305,87.345,631200001.0
2009-07-30 06:15:00,87.345,87.36,87.33,87.35,1678200016.0
2009-07-30 06:20:00,87.345,87.385,87.345,87.36,1718599999.0
2009-07-30 06:25:00,87.355,87.395,87.335,87.36,2106600000.0
2009-07-30 06:30:00,87.355,87.375,87.345,87.36,2724400013.0
2009-07-30 06:35:00,87.37,87.41,87.36,87.395,2765000000.0
2009-07-30 06:40:00,87.4,87.425,87.37,87.38,2312400001.0
2009-07-30 06:45:00,87.38,87.39,87.345,87.355,3853200031.0
2009-07-30 06:50:00,87.35,87.385,87.33,87.38,1020000003.0
2009-07-30 06:55:00,87.385,87.395,87.355,87.375,1471599997.0
2009-07-30 07:00:00,87.375,87.405,87.36,87.39,1416600000.0
2009-07-30 07:05:00,87.39,87.41,87.38,87.39,2261400009.0
2009-07-30 07:10:00,87.39,87.435,87.385,87.415,2113200008.0
2009-07-30 07:15:00,87.42,87.505,87.415,87.485,4414400026.0
2009-07-30 07:20:00,87.495,87.545,87.48,87.505,3960400024.0
2009-07-30 07:25:00,87.505,87.515,87.47,87.495,3223000024.0
2009-07-30 07:30:00,87.495,87.515,87.485,87.5,3321600004.0
2009-07-30 07:35:00,87.495,87.5,87.45,87.46,2945000041.0
2009-07-30 07:40:00,87.46,87.545,87.455,87.54,1787200012.0
2009-07-30 07:45:00,87.535,87.56,87.525,87.56,3637600014.0
2009-07-30 07:50:00,87.56,87.595,87.545,87.585,5350800032.0
2009-07-30 07:55:00,87.58,87.605,87.52,87.53,3946400037.0
2009-07-30 08:00:00,87.54,87.57,87.525,87.56,3402000019.0
2009-07-30 08:05:00,87.56,87.615,87.56,87.6,2850600008.0
2009-07-30 08:10:00,87.595,87.62,87.505,87.54,4014200029.0
2009-07-30 08:15:00,87.54,87.55,87.49,87.545,3373800019.0
2009-07-30 08:20:00,87.54,87.58,87.51,87.525,4851600047.0
2009-07-30 08:25:00,87.525,87.545,87.485,87.535,3480600038.0
2009-07-30 08:30:00,87.535,87.58,87.48,87.565,4159800020.0
2009-07-30 08:35:00,87.57,87.575,87.42,87.44,5907800028.0
2009-07-30 08:40:00,87.43,87.51,87.415,87.46,4356200009.0
2009-07-30 08:45:00,87.465,87.565,87.465,87.525,4306000021.0
2009-07-30 08:50:00,87.525,87.605,87.52,87.57,4128000017.0
2009-07-30 08:55:00,87.57,87.66,87.53,87.6,4166600012.0
2009-07-30 09:00:00,87.6,87.61,87.495,87.545,5822600039.0
2009-07-30 09:05:00,87.545,87.555,87.49,87.51,4249600005.0
2009-07-30 09:10:00,87.51,87.52,87.415,87.46,3568200004.0
2009-07-30 09:15:00,87.46,87.48,87.41,87.435,4539400017.0
2009-07-30 09:20:00,87.44,87.455,87.415,87.435,3492600001.0
2009-07-30 09:25:00,87.435,87.45,87.25,87.3,5990800002.0
2009-07-30 09:30:00,87.3,87.33,87.235,87.295,4218600007.0
2009-07-30 09:35:00,87.305,87.32,87.19,87.225,3261600014.0
2009-07-30 09:40:00,87.215,87.315,87.205,87.235,3272000009.0
2009-07-30 09:45:00,87.235,87.32,87.23,87.305,2452999992.0
2009-07-30 09:50:00,87.295,87.335,87.28,87.295,3766800005.0
2009-07-30 09:55:00,87.3,87.385,87.285,87.32,3369400002.0
2009-07-30 10:00:00,87.32,87.405,87.31,87.38,4556000016.0
2009-07-30 10:05:00,87.38,87.41,87.34,87.34,4068800007.0
2009-07-30 10:10:00,87.345,87.415,87.32,87.395,4017600020.0
2009-07-30 10:15:00,87.39,87.425,87.37,87.38,2224399997.0
2009-07-30 10:20:00,87.38,87.415,87.34,87.39,3474200010.0
2009-07-30 10:25:00,87.395,87.395,87.325,87.335,3763000003.0
2009-07-30 10:30:00,87.335,87.35,87.275,87.35,4617999990.0
2009-07-30 10:35:00,87.345,87.405,87.295,87.34,4952800016.0
2009-07-30 10:40:00,87.345,87.375,87.315,87.335,2685800004.0
2009-07-30 10:45:00,87.335,87.39,87.315,87.39,2079999995.0
2009-07-30 10:50:00,87.385,87.44,87.375,87.425,2562600002.0
2009-07-30 10:55:00,87.42,87.435,87.35,87.365,3084399988.0
2009-07-30 11:00:00,87.365,87.41,87.345,87.395,4665600007.0
2009-07-30 11:05:00,87.4,87.445,87.395,87.425,2428800003.0
2009-07-30 11:10:00,87.425,87.475,87.425,87.465,2477999999.0
2009-07-30 11:15:00,87.465,87.47,87.42,87.46,3879199996.0
2009-07-30 11:20:00,87.46,87.545,87.455,87.47,3240600002.0
2009-07-30 11:25:00,87.47,87.47,87.4,87.415,3838000008.0
2009-07-30 11:30:00,87.415,87.475,87.395,87.465,4703600019.0
2009-07-30 11:35:00,87.465,87.485,87.41,87.46,5011000019.0
2009-07-30 11:40:00,87.455,87.495,87.415,87.475,4025800008.0
2009-07-30 11:45:00,87.475,87.485,87.41,87.415,3412200004.0
2009-07-30 11:50:00,87.415,87.44,87.385,87.395,3040800001.0
2009-07-30 11:55:00,87.4,87.41,87.335,87.35,3979400009.0
2009-07-30 12:00:00,87.35,87.39,87.33,87.385,3748399998.0
2009-07-30 12:05:00,87.385,87.39,87.325,87.37,4626799995.0
2009-07-30 12:10:00,87.37,87.385,87.32,87.385,4546600023.0
2009-07-30 12:15:00,87.385,87.435,87.365,87.375,3872600010.0
2009-07-30 12:20:00,87.375,87.455,87.375,87.43,2176000005.0
2009-07-30 12:25:00,87.43,87.495,87.405,87.48,2879400019.0
2009-07-30 12:30:00,87.475,87.53,87.47,87.51,4419000031.0
2009-07-30 12:35:00,87.51,87.51,87.425,87.435,3745000015.0
2009-07-30 12:40:00,87.43,87.475,87.425,87.445,3392800008.0
2009-07-30 12:45:00,87.44,87.47,87.425,87.455,1867800000.0
2009-07-30 12:50:00,87.455,87.465,87.415,87.42,1853600003.0
2009-07-30 12:55:00,87.42,87.43,87.39,87.415,2553200011.0
2009-07-30 13:00:00,87.415,87.42,87.39,87.42,3077600017.0
2009-07-30 13:05:00,87.42,87.425,87.385,87.395,1527200011.0
2009-07-30 13:10:00,87.395,87.405,87.32,87.35,2555400025.0
2009-07-30 13:15:00,87.355,87.435,87.355,87.435,2521800018.0
2009-07-30 13:20:00,87.435,87.465,87.395,87.4,2269800006.0
2009-07-30 13:25:00,87.4,87.42,87.33,87.355,3085799994.0
2009-07-30 13:30:00,87.355,87.395,87.325,87.385,2591200000.0
2009-07-30 13:35:00,87.385,87.4,87.36,87.37,3036600006.0
2009-07-30 13:40:00,87.37,87.39,87.325,87.375,2985399985.0
2009-07-30 13:45:00,87.38,87.43,87.33,87.335,3385000008.0
2009-07-30 13:50:00,87.335,87.375,87.315,87.355,3168799990.0
2009-07-30 13:55:00,87.36,87.38,87.33,87.34,1025599999.0
2009-07-30 14:00:00,87.34,87.46,87.34,87.445,2702400004.0
2009-07-30 14:05:00,87.44,87.47,87.415,87.45,1198400004.0
2009-07-30 14:10:00,87.43,87.48,87.395,87.41,3077600005.0
2009-07-30 14:15:00,87.41,87.54,87.41,87.495,3346400008.0
2009-07-30 14:20:00,87.495,87.575,87.49,87.555,2052600014.0
2009-07-30 14:25:00,87.555,87.595,87.545,87.56,3384800012.0
2009-07-30 14:30:00,87.56,87.755,87.51,87.665,6502800019.0
2009-07-30 14:35:00,87.66,87.685,87.56,87.61,5840599999.0
2009-07-30 14:40:00,87.61,87.635,87.55,87.625,5226800000.0
2009-07-30 14:45:00,87.625,87.7,87.625,87.67,4611200011.0
2009-07-30 14:50:00,87.67,87.745,87.63,87.725,5202400022.0
2009-07-30 14:55:00,87.72,87.83,87.715,87.83,3821800010.0
2009-07-30 15:00:00,87.83,87.855,87.73,87.77,3452200015.0
2009-07-30 15:05:00,87.77,87.83,87.75,87.805,4762200022.0
2009-07-30 15:10:00,87.8,87.82,87.76,87.765,3586200026.0
2009-07-30 15:15:00,87.755,87.795,87.72,87.725,3817000018.0
2009-07-30 15:20:00,87.72,87.755,87.68,87.715,5024799992.0
2009-07-30 15:25:00,87.715,87.735,87.65,87.655,3665800007.0
2009-07-30 15:30:00,87.66,87.665,87.43,87.475,6515400003.0
2009-07-30 15:35:00,87.475,87.55,87.47,87.495,5794600010.0
2009-07-30 15:40:00,87.5,87.5,87.435,87.465,5158800021.0
2009-07-30 15:45:00,87.465,87.475,87.275,87.355,5398000015.0
2009-07-30 15:50:00,87.36,87.475,87.355,87.47,4206800015.0
2009-07-30 15:55:00,87.48,87.585,87.48,87.58,4187000006.0
2009-07-30 16:00:00,87.58,87.61,87.505,87.54,3015200005.0
2009-07-30 16:05:00,87.545,87.575,87.49,87.55,2981400009.0
2009-07-30 16:10:00,87.55,87.565,87.48,87.51,4515399994.0
2009-07-30 16:15:00,87.51,87.555,87.46,87.495,5069999991.0
2009-07-30 16:20:00,87.49,87.57,87.475,87.55,3582200004.0
2009-07-30 16:25:00,87.545,87.575,87.51,87.555,5140599992.0
2009-07-30 16:30:00,87.555,87.65,87.545,87.65,5298199994.0
2009-07-30 16:35:00,87.65,87.69,87.625,87.655,5057000013.0
2009-07-30 16:40:00,87.66,87.69,87.63,87.645,5269800017.0
2009-07-30 16:45:00,87.645,87.725,87.64,87.675,3730600027.0
2009-07-30 16:50:00,87.675,87.69,87.62,87.64,2786600012.0
2009-07-30 16:55:00,87.64,87.7,87.64,87.69,3701199998.0
2009-07-30 17:00:00,87.69,87.725,87.665,87.715,3079600007.0
2009-07-30 17:05:00,87.725,87.775,87.675,87.705,4748200001.0
2009-07-30 17:10:00,87.705,87.775,87.685,87.75,4864400013.0
2009-07-30 17:15:00,87.75,87.905,87.75,87.86,5266600016.0
2009-07-30 17:20:00,87.86,87.865,87.76,87.825,4395400033.0
2009-07-30 17:25:00,87.825,87.845,87.795,87.8,3337999989.0
2009-07-30 17:30:00,87.8,87.885,87.8,87.855,2845800004.0
2009-07-30 17:35:00,87.855,87.9,87.855,87.89,1024400002.0
2009-07-30 17:40:00,87.89,87.9,87.81,87.82,2003200006.0
2009-07-30 17:45:00,87.81,87.875,87.795,87.815,2595200027.0
2009-07-30 17:50:00,87.815,87.855,87.79,87.815,1107600001.0
2009-07-30 17:55:00,87.805,87.825,87.77,87.805,2075400002.0
2009-07-30 18:00:00,87.805,87.855,87.8,87.82,1884999998.0
2009-07-30 18:05:00,87.82,87.87,87.82,87.85,1299199990.0
2009-07-30 18:10:00,87.85,87.865,87.785,87.825,1662199999.0
2009-07-30 18:15:00,87.82,87.905,87.81,87.905,1774000004.0
2009-07-30 18:20:00,87.905,87.93,87.87,87.93,1721600003.0
2009-07-30 18:25:00,87.925,87.995,87.92,87.98,3482800005.0
2009-07-30 18:30:00,87.98,88.015,87.94,88.0,3240800007.0
2009-07-30 18:35:00,88.005,88.01,87.92,87.93,2981600017.0
2009-07-30 18:40:00,87.93,88.0,87.91,88.0,2463600024.0
2009-07-30 18:45:00,88.0,88.03,87.985,88.015,2368400011.0
2009-07-30 18:50:00,88.025,88.045,88.0,88.025,3247200017.0
2009-07-30 18:55:00,88.025,88.07,88.0,88.015,4604000026.0
2009-07-30 19:00:00,88.015,88.045,87.845,87.915,5053100016.0
2009-07-30 19:05:00,87.91,88.035,87.895,87.98,4717600002.0
2009-07-30 19:10:00,87.98,88.09,87.98,88.005,4850799998.0
2009-07-30 19:15:00,88.005,88.035,87.955,87.99,4993200009.0
2009-07-30 19:20:00,87.995,88.045,87.945,87.955,2721600000.0
2009-07-30 19:25:00,87.955,88.02,87.925,87.95,2812799988.0
2009-07-30 19:30:00,87.95,88.04,87.945,88.015,4110000009.0
2009-07-30 19:35:00,88.015,88.015,87.97,88.0,4008399986.0
2009-07-30 19:40:00,88.01,88.08,87.995,88.01,4582800011.0
2009-07-30 19:45:00,88.02,88.045,87.965,87.975,3648600017.0
2009-07-30 19:50:00,87.98,88.005,87.97,87.995,2983000034.0
2009-07-30 19:55:00,87.995,87.995,87.93,87.935,3506600016.0
2009-07-30 20:00:00,87.94,87.96,87.92,87.95,3520399987.0
2009-07-30 20:05:00,87.95,87.975,87.915,87.915,4304400012.0
2009-07-30 20:10:00,87.915,87.99,87.905,87.97,3688000012.0
2009-07-30 20:15:00,87.97,87.97,87.915,87.935,1837000010.0
2009-07-30 20:20:00,87.935,87.935,87.85,87.93,3423600014.0
2009-07-30 20:25:00,87.93,87.95,87.895,87.945,2908799998.0
2009-07-30 20:30:00,87.94,87.94,87.9,87.905,2145800006.0
2009-07-30 20:35:00,87.905,87.925,87.895,87.9,2464199999.0
2009-07-30 20:40:00,87.895,87.925,87.895,87.925,1582400005.0
2009-07-30 20:45:00,87.925,87.94,87.895,87.92,1671400003.0
2009-07-30 20:50:00,87.92,87.95,87.9,87.935,3049999985.0
2009-07-30 20:55:00,87.935,87.945,87.86,87.865,2088600023.0
2009-07-30 21:00:00,87.865,87.875,87.82,87.845,1675399992.0
2009-07-30 21:05:00,87.855,87.87,87.81,87.86,1649400014.0
2009-07-30 21:10:00,87.855,87.9,87.84,87.895,1646600010.0
2009-07-30 21:15:00,87.89,87.935,87.885,87.925,1580800010.0
2009-07-30 21:20:00,87.93,87.95,87.89,87.915,2523200027.0
2009-07-30 21:25:00,87.915,87.925,87.875,87.885,2270400005.0
2009-07-30 21:30:00,87.88,87.885,87.825,87.825,1764000007.0
2009-07-30 21:35:00,87.825,87.845,87.785,87.805,3575000012.0
2009-07-30 21:40:00,87.815,87.815,87.705,87.705,3356900018.0
2009-07-30 21:45:00,87.71,87.78,87.705,87.74,3692200017.0
2009-07-30 21:50:00,87.745,87.785,87.7,87.705,3598199978.0
2009-07-30 21:55:00,87.705,87.745,87.68,87.705,2861000019.0
2009-07-30 22:00:00,87.715,87.735,87.645,87.655,1640600014.0
2009-07-30 22:05:00,87.655,87.72,87.655,87.72,869000005.0
2009-07-30 22:10:00,87.725,87.74,87.695,87.73,887800017.0
2009-07-30 22:15:00,87.73,87.73,87.675,87.675,1130200008.0
2009-07-30 22:20:00,87.675,87.72,87.67,87.7,1782400011.0
2009-07-30 22:25:00,87.688,87.74,87.682,87.735,1332600006.0
2009-07-30 22:30:00,87.745,87.745,87.725,87.74,820999997.0
2009-07-30 22:35:00,87.735,87.77,87.725,87.75,632799999.0
2009-07-30 22:40:00,87.75,87.775,87.74,87.77,885600000.0
2009-07-30 22:45:00,87.77,87.86,87.77,87.84,1631200004.0
2009-07-30 22:50:00,87.835,87.85,87.8,87.8,1426999992.0
2009-07-30 22:55:00,87.8,87.86,87.8,87.85,1115999997.0
2009-07-30 23:00:00,87.855,87.885,87.83,87.87,496599995.0
2009-07-30 23:05:00,87.87,87.87,87.79,87.83,969399997.0
2009-07-30 23:10:00,87.83,87.83,87.715,87.82,840000001.0
2009-07-30 23:15:00,87.82,87.825,87.81,87.815,248799993.0
2009-07-30 23:20:00,87.815,87.835,87.815,87.835,252999999.0
2009-07-30 23:25:00,87.835,87.855,87.835,87.855,54800000.0
2009-07-30 23:30:00,87.855,87.855,87.805,87.815,507300002.0
2009-07-30 23:35:00,87.815,87.815,87.8,87.805,382800001.0
2009-07-30 23:40:00,87.8,87.835,87.8,87.815,639999999.0
2009-07-30 23:45:00,87.815,87.815,87.78,87.805,499400001.0
2009-07-30 23:50:00,87.815,87.845,87.805,87.815,456600001.0
2009-07-30 23:55:00,87.815,87.815,87.785,87.79,525199998.0
2009-07-31 00:00:00,87.785,87.785,87.76,87.775,1015200005.0
2009-07-31 00:05:00,87.775,87.81,87.77,87.77,908600004.0
2009-07-31 00:10:00,87.77,87.81,87.77,87.78,699800006.0
2009-07-31 00:15:00,87.795,87.83,87.775,87.775,1224600012.0
2009-07-31 00:20:00,87.765,87.78,87.745,87.78,1114000004.0
2009-07-31 00:25:00,87.78,87.78,87.745,87.76,1080200010.0
2009-07-31 00:30:00,87.76,87.77,87.748,87.755,494000005.0
2009-07-31 00:35:00,87.755,87.805,87.755,87.795,644600006.0
2009-07-31 00:40:00,87.795,87.805,87.79,87.79,618800019.0
2009-07-31 00:45:00,87.79,87.8,87.775,87.8,658400010.0
2009-07-31 00:50:00,87.8,87.81,87.795,87.795,337600002.0
2009-07-31 00:55:00,87.795,87.835,87.75,87.825,1817200019.0
2009-07-31 01:00:00,87.835,87.835,87.76,87.765,1781400015.0
2009-07-31 01:05:00,87.76,87.765,87.69,87.73,1575200022.0
2009-07-31 01:10:00,87.725,87.785,87.72,87.76,1231800013.0
2009-07-31 01:15:00,87.765,87.82,87.765,87.82,951000000.0
2009-07-31 01:20:00,87.82,87.835,87.765,87.765,1453600009.0
2009-07-31 01:25:00,87.765,87.785,87.76,87.78,939400010.0
2009-07-31 01:30:00,87.78,87.84,87.78,87.84,2687400016.0
2009-07-31 01:35:00,87.835,87.89,87.83,87.88,1649200007.0
2009-07-31 01:40:00,87.875,87.92,87.87,87.92,1866600004.0
2009-07-31 01:45:00,87.92,87.95,87.905,87.945,1744999997.0
2009-07-31 01:50:00,87.945,87.945,87.895,87.9,1910399998.0
2009-07-31 01:55:00,87.89,87.92,87.885,87.89,816000000.0
2009-07-31 02:00:00,87.89,87.9,87.8,87.8,1567799999.0
2009-07-31 02:05:00,87.8,87.835,87.79,87.81,1314600000.0
2009-07-31 02:10:00,87.81,87.84,87.795,87.83,694000000.0
2009-07-31 02:15:00,87.83,87.845,87.805,87.805,844800000.0
2009-07-31 02:20:00,87.81,87.82,87.775,87.785,703600000.0
2009-07-31 02:25:00,87.79,87.82,87.75,87.8,1187200000.0
2009-07-31 02:30:00,87.8,87.81,87.75,87.8,1291400000.0
2009-07-31 02:35:00,87.795,87.8,87.745,87.765,1456400000.0
2009-07-31 02:40:00,87.765,87.8,87.755,87.79,1297400000.0
2009-07-31 02:45:00,87.78,87.82,87.76,87.815,1575400000.0
2009-07-31 02:50:00,87.815,87.835,87.785,87.815,1227800000.0
2009-07-31 02:55:00,87.815,87.89,87.79,87.89,1691400000.0
2009-07-31 03:00:00,87.895,87.92,87.85,87.875,1532399999.0
2009-07-31 03:05:00,87.875,87.875,87.825,87.845,1468400000.0
2009-07-31 03:10:00,87.85,87.855,87.81,87.83,1144800000.0
2009-07-31 03:15:00,87.83,87.925,87.82,87.885,1440800000.0
2009-07-31 03:20:00,87.885,87.935,87.855,87.88,2255000000.0
2009-07-31 03:25:00,87.875,87.905,87.83,87.875,1776000000.0
2009-07-31 03:30:00,87.875,87.89,87.835,87.85,2356200001.0
2009-07-31 03:35:00,87.85,87.865,87.79,87.81,1381999999.0
2009-07-31 03:40:00,87.81,87.865,87.765,87.765,1588400000.0
2009-07-31 03:45:00,87.76,87.82,87.755,87.77,1806800000.0
2009-07-31 03:50:00,87.77,87.865,87.77,87.835,1192799999.0
2009-07-31 03:55:00,87.84,87.86,87.81,87.83,3376800035.0
2009-07-31 04:00:00,87.83,87.85,87.805,87.84,2724600030.0
2009-07-31 04:05:00,87.84,87.86,87.825,87.85,2229999986.0
2009-07-31 04:10:00,87.845,87.855,87.81,87.815,2282399994.0
2009-07-31 04:15:00,87.815,87.835,87.745,87.78,2811200004.0
2009-07-31 04:20:00,87.78,87.815,87.77,87.805,2411800029.0
2009-07-31 04:25:00,87.805,87.81,87.765,87.78,1483200010.0
2009-07-31 04:30:00,87.78,87.83,87.765,87.83,1068400010.0
2009-07-31 04:35:00,87.835,87.86,87.82,87.845,2448200016.0
2009-07-31 04:40:00,87.855,87.875,87.84,87.86,1901600019.0
2009-07-31 04:45:00,87.87,87.875,87.82,87.845,2518400033.0
2009-07-31 04:50:00,87.84,87.875,87.82,87.85,1056200006.0
2009-07-31 04:55:00,87.85,87.875,87.815,87.865,2459000011.0
2009-07-31 05:00:00,87.865,87.88,87.83,87.84,2684599999.0
2009-07-31 05:05:00,87.84,87.845,87.82,87.825,2147400023.0
2009-07-31 05:10:00,87.83,87.835,87.795,87.83,1604399995.0
2009-07-31 05:15:00,87.83,87.83,87.795,87.81,1069599995.0
2009-07-31 05:20:00,87.805,87.835,87.805,87.83,1933200007.0
2009-07-31 05:25:00,87.825,87.845,87.815,87.815,2974400012.0
2009-07-31 05:30:00,87.815,87.82,87.805,87.815,1606200013.0
2009-07-31 05:35:00,87.815,87.855,87.805,87.85,1986800020.0
2009-07-31 05:40:00,87.85,87.91,87.845,87.895,1872200013.0
2009-07-31 05:45:00,87.895,87.935,87.88,87.885,3124800027.0
2009-07-31 05:50:00,87.885,87.905,87.865,87.875,3805400015.0
2009-07-31 05:55:00,87.88,87.9,87.86,87.895,2758600028.0
2009-07-31 06:00:00,87.89,87.915,87.89,87.905,1825400007.0
2009-07-31 06:05:00,87.905,87.97,87.895,87.93,3769600022.0
2009-07-31 06:10:00,87.93,87.955,87.89,87.94,4519200032.0
2009-07-31 06:15:00,87.94,87.945,87.91,87.915,2077600001.0
2009-07-31 06:20:00,87.92,87.925,87.895,87.9,2430200014.0
2009-07-31 06:25:00,87.91,87.925,87.875,87.9,3726600026.0
2009-07-31 06:30:00,87.9,87.91,87.87,87.895,2257200014.0
2009-07-31 06:35:00,87.895,87.895,87.865,87.895,1496400009.0
2009-07-31 06:40:00,87.9,87.92,87.885,87.885,1284999992.0
2009-07-31 06:45:00,87.885,87.9,87.84,87.86,1192800008.0
2009-07-31 06:50:00,87.855,87.875,87.835,87.86,2441000009.0
2009-07-31 06:55:00,87.865,87.915,87.86,87.9,2615800009.0
2009-07-31 07:00:00,87.9,87.92,87.87,87.9,2632399994.0
2009-07-31 07:05:00,87.895,87.92,87.875,87.905,1941399997.0
2009-07-31 07:10:00,87.905,87.92,87.875,87.895,2617200016.0
2009-07-31 07:15:00,87.895,87.92,87.88,87.89,1629000003.0
2009-07-31 07:20:00,87.89,87.89,87.855,87.87,2388200014.0
2009-07-31 07:25:00,87.87,87.87,87.82,87.83,1768599998.0
2009-07-31 07:30:00,87.83,87.87,87.825,87.83,1286199999.0
2009-07-31 07:35:00,87.83,87.855,87.825,87.84,2709000012.0
2009-07-31 07:40:00,87.835,87.865,87.81,87.825,1355400005.0
2009-07-31 07:45:00,87.815,87.835,87.81,87.835,2374000013.0
2009-07-31 07:50:00,87.835,87.84,87.785,87.79,1718200010.0
2009-07-31 07:55:00,87.785,87.855,87.785,87.835,2646200010.0
2009-07-31 08:00:00,87.835,87.835,87.72,87.735,3493800020.0
2009-07-31 08:05:00,87.735,87.76,87.715,87.735,3732600030.0
2009-07-31 08:10:00,87.735,87.905,87.735,87.86,2498400026.0
2009-07-31 08:15:00,87.86,87.875,87.795,87.805,4224200032.0
2009-07-31 08:20:00,87.805,87.865,87.805,87.845,3775200015.0
2009-07-31 08:25:00,87.855,87.855,87.805,87.815,3352600015.0
2009-07-31 08:30:00,87.815,87.875,87.81,87.815,2887199998.0
2009-07-31 08:35:00,87.81,87.82,87.775,87.8,2931600002.0
2009-07-31 08:40:00,87.8,87.81,87.77,87.785,4084400006.0
2009-07-31 08:45:00,87.78,87.795,87.745,87.75,4029999998.0
2009-07-31 08:50:00,87.76,87.805,87.735,87.745,2419400007.0
2009-07-31 08:55:00,87.745,87.75,87.685,87.695,3296600003.0
2009-07-31 09:00:00,87.695,87.705,87.625,87.69,5051000002.0
2009-07-31 09:05:00,87.695,87.755,87.675,87.72,4114200005.0
2009-07-31 09:10:00,87.725,87.725,87.63,87.65,3492800009.0
2009-07-31 09:15:00,87.65,87.715,87.615,87.695,2823600004.0
2009-07-31 09:20:00,87.695,87.7,87.61,87.67,4375000031.0
2009-07-31 09:25:00,87.67,87.74,87.67,87.69,4639400008.0
2009-07-31 09:30:00,87.675,87.735,87.67,87.705,4181800008.0
2009-07-31 09:35:00,87.71,87.925,87.695,87.9,4721199999.0
2009-07-31 09:40:00,87.895,88.02,87.885,88.015,5011400006.0
2009-07-31 09:45:00,88.01,88.03,87.945,87.945,4297600006.0
2009-07-31 09:50:00,87.945,88.01,87.93,87.995,3793000013.0
2009-07-31 09:55:00,87.995,88.01,87.965,87.975,3776600002.0
2009-07-31 10:00:00,87.98,87.98,87.93,87.95,4345800015.0
2009-07-31 10:05:00,87.95,87.95,87.885,87.895,4329600009.0
2009-07-31 10:10:00,87.895,87.93,87.86,87.865,3892800022.0
2009-07-31 10:15:00,87.865,87.91,87.855,87.86,4331200018.0
2009-07-31 10:20:00,87.86,87.91,87.855,87.89,3544799997.0
2009-07-31 10:25:00,87.89,87.91,87.84,87.875,2984400011.0
2009-07-31 10:30:00,87.875,87.905,87.835,87.855,3968199991.0
2009-07-31 10:35:00,87.855,87.88,87.83,87.855,3857599992.0
2009-07-31 10:40:00,87.855,87.905,87.83,87.885,3714600008.0
2009-07-31 10:45:00,87.885,87.895,87.85,87.87,3796999998.0
2009-07-31 10:50:00,87.87,87.895,87.845,87.865,2857800008.0
2009-07-31 10:55:00,87.865,87.915,87.83,87.83,3371000001.0
2009-07-31 11:00:00,87.835,87.955,87.835,87.915,4395800020.0
2009-07-31 11:05:00,87.915,87.94,87.89,87.91,3223400010.0
2009-07-31 11:10:00,87.91,87.91,87.87,87.89,3095600007.0
2009-07-31 11:15:00,87.89,87.93,87.88,87.915,3142000007.0
2009-07-31 11:20:00,87.92,87.92,87.845,87.845,2989600010.0
2009-07-31 11:25:00,87.85,87.925,87.85,87.905,2809400009.0
2009-07-31 11:30:00,87.905,87.98,87.9,87.94,4839200002.0
2009-07-31 11:35:00,87.94,87.965,87.92,87.95,3380600005.0
2009-07-31 11:40:00,87.955,88.075,87.95,88.065,2084800000.0
2009-07-31 11:45:00,88.06,88.09,88.035,88.085,2070600005.0
2009-07-31 11:50:00,88.085,88.11,88.055,88.075,2340999996.0
2009-07-31 11:55:00,88.07,88.1,88.065,88.065,2024199997.0
2009-07-31 12:00:00,88.07,88.095,88.055,88.095,1998399998.0
2009-07-31 12:05:00,88.095,88.115,88.065,88.115,2702999996.0
2009-07-31 12:10:00,88.125,88.125,88.065,88.11,3213800002.0
2009-07-31 12:15:00,88.115,88.125,88.05,88.055,4206800000.0
2009-07-31 12:20:00,88.055,88.09,88.04,88.085,2536400005.0
2009-07-31 12:25:00,88.085,88.13,88.06,88.125,1982600000.0
2009-07-31 12:30:00,88.125,88.135,88.1,88.105,2434600014.0
2009-07-31 12:35:00,88.105,88.205,88.06,88.17,4998600015.0
2009-07-31 12:40:00,88.165,88.175,88.11,88.11,2733200001.0
2009-07-31 12:45:00,88.115,88.16,88.1,88.15,2677000006.0
2009-07-31 12:50:00,88.15,88.195,88.135,88.195,3686400007.0
2009-07-31 12:55:00,88.195,88.26,88.17,88.255,4020800001.0
2009-07-31 13:00:00,88.255,88.275,88.185,88.255,4821800013.0
2009-07-31 13:05:00,88.265,88.37,88.24,88.37,2795600000.0
2009-07-31 13:10:00,88.4,88.41,88.36,88.39,3548999995.0
2009-07-31 13:15:00,88.39,88.405,88.345,88.4,6019600035.0
2009-07-31 13:20:00,88.41,88.44,88.395,88.415,4785599994.0
2009-07-31 13:25:00,88.415,88.42,88.365,88.385,1949099992.0
2009-07-31 13:30:00,88.385,88.405,88.33,88.33,2711399999.0
2009-07-31 13:35:00,88.325,88.345,88.275,88.335,3411799988.0
2009-07-31 13:40:00,88.335,88.335,88.295,88.325,2211000004.0
2009-07-31 13:45:00,88.325,88.355,88.29,88.29,3227199995.0
2009-07-31 13:50:00,88.29,88.315,88.28,88.31,3365800002.0
2009-07-31 13:55:00,88.3,88.345,88.285,88.325,3294799999.0
2009-07-31 14:00:00,88.33,88.33,88.245,88.28,2864000006.0
2009-07-31 14:05:00,88.28,88.3,88.245,88.28,1631000000.0
2009-07-31 14:10:00,88.28,88.365,88.28,88.345,3204400007.0
2009-07-31 14:15:00,88.34,88.425,88.325,88.41,3836600012.0
2009-07-31 14:20:00,88.41,88.43,88.36,88.375,4724000051.0
2009-07-31 14:25:00,88.37,88.39,88.31,88.39,4779999999.0
2009-07-31 14:30:00,88.39,88.48,87.975,88.025,5279600010.0
2009-07-31 14:35:00,88.035,88.12,87.835,87.925,4455600005.0
2009-07-31 14:40:00,87.93,88.065,87.9,87.995,3367800003.0
2009-07-31 14:45:00,87.99,88.1,87.95,87.99,5473600010.0
2009-07-31 14:50:00,87.975,88.015,87.865,88.0,4353000002.0
2009-07-31 14:55:00,88.0,88.005,87.88,87.96,5285599997.0
2009-07-31 15:00:00,87.96,88.05,87.905,87.99,4550600010.0
2009-07-31 15:05:00,88.0,88.0,87.87,87.9,4598800008.0
2009-07-31 15:10:00,87.905,87.915,87.8,87.835,5014600005.0
2009-07-31 15:15:00,87.845,87.86,87.75,87.83,5615600001.0
2009-07-31 15:20:00,87.83,87.92,87.795,87.865,4768099988.0
2009-07-31 15:25:00,87.87,88.0,87.865,87.985,3105800008.0
2009-07-31 15:30:00,87.99,88.19,87.965,88.145,4919199999.0
2009-07-31 15:35:00,88.135,88.21,88.085,88.095,4330999997.0
2009-07-31 15:40:00,88.105,88.285,88.085,88.26,5606400011.0
2009-07-31 15:45:00,88.26,88.305,88.21,88.21,6124799990.0
2009-07-31 15:50:00,88.205,88.27,88.16,88.195,6235999959.0
2009-07-31 15:55:00,88.195,88.23,88.12,88.13,5466000026.0
2009-07-31 16:00:00,88.125,88.135,87.95,88.075,5852400007.0
2009-07-31 16:05:00,88.075,88.1,87.96,88.075,6693400008.0
2009-07-31 16:10:00,88.075,88.265,88.065,88.215,4964600012.0
2009-07-31 16:15:00,88.215,88.455,88.205,88.365,5415000011.0
2009-07-31 16:20:00,88.365,88.375,88.195,88.295,6653799988.0
2009-07-31 16:25:00,88.3,88.34,88.27,88.315,4733999976.0
2009-07-31 16:30:00,88.305,88.485,88.305,88.445,5501599982.0
2009-07-31 16:35:00,88.455,88.495,88.41,88.445,4507199977.0
2009-07-31 16:40:00,88.45,88.515,88.395,88.515,4813399999.0
2009-07-31 16:45:00,88.51,88.565,88.415,88.465,5086600009.0
2009-07-31 16:50:00,88.465,88.485,88.37,88.385,4995000023.0
2009-07-31 16:55:00,88.38,88.485,88.36,88.435,5814399973.0
2009-07-31 17:00:00,88.435,88.45,88.345,88.44,4813399997.0
2009-07-31 17:05:00,88.435,88.455,88.345,88.36,4658999979.0
2009-07-31 17:10:00,88.36,88.395,88.3,88.355,5445400024.0
2009-07-31 17:15:00,88.355,88.375,88.265,88.325,3011799999.0
2009-07-31 17:20:00,88.32,88.535,88.29,88.435,4159100013.0
2009-07-31 17:25:00,88.435,88.51,88.28,88.455,4946300007.0
2009-07-31 17:30:00,88.455,88.46,88.275,88.315,4658000019.0
2009-07-31 17:35:00,88.295,88.375,88.285,88.325,4714000003.0
2009-07-31 17:40:00,88.32,88.52,88.3,88.5,5233600011.0
2009-07-31 17:45:00,88.5,88.615,88.485,88.52,4151599977.0
2009-07-31 17:50:00,88.515,88.555,88.45,88.47,3691699992.0
2009-07-31 17:55:00,88.475,88.645,88.43,88.61,5280799987.0
2009-07-31 18:00:00,88.605,88.685,88.525,88.64,5231199989.0
2009-07-31 18:05:00,88.64,88.665,88.565,88.59,4671600009.0
2009-07-31 18:10:00,88.585,88.625,88.535,88.58,1894599997.0
2009-07-31 18:15:00,88.58,88.605,88.495,88.56,4393399983.0
2009-07-31 18:20:00,88.56,88.61,88.545,88.61,4603200008.0
2009-07-31 18:25:00,88.605,88.665,88.57,88.63,3312199981.0
2009-07-31 18:30:00,88.625,88.72,88.615,88.625,4412799977.0
2009-07-31 18:35:00,88.625,88.645,88.535,88.555,3857199967.0
2009-07-31 18:40:00,88.555,88.575,88.465,88.565,2611100000.0
2009-07-31 18:45:00,88.565,88.615,88.55,88.575,2241899996.0
2009-07-31 18:50:00,88.575,88.58,88.53,88.56,1691399991.0
2009-07-31 18:55:00,88.565,88.635,88.495,88.52,2296600000.0
2009-07-31 19:00:00,88.515,88.55,88.49,88.53,2451399996.0
2009-07-31 19:05:00,88.53,88.61,88.53,88.585,1415399999.0
2009-07-31 19:10:00,88.585,88.685,88.575,88.645,1424599989.0
2009-07-31 19:15:00,88.65,88.73,88.645,88.705,1264200002.0
2009-07-31 19:20:00,88.705,88.72,88.685,88.705,1180600003.0
2009-07-31 19:25:00,88.705,88.715,88.68,88.705,1224799997.0
2009-07-31 19:30:00,88.71,88.725,88.67,88.695,1389599999.0
2009-07-31 19:35:00,88.685,88.725,88.665,88.715,1066599999.0
2009-07-31 19:40:00,88.715,88.78,88.7,88.765,871499999.0
2009-07-31 19:45:00,88.775,88.8,88.74,88.765,1683800003.0
2009-07-31 19:50:00,88.77,88.79,88.715,88.75,1483999983.0
2009-07-31 19:55:00,88.74,88.75,88.7,88.715,1083199996.0
2009-07-31 20:00:00,88.715,88.765,88.7,88.73,1300399992.0
2009-07-31 20:05:00,88.75,88.765,88.71,88.75,2081499987.0
2009-07-31 20:10:00,88.75,88.79,88.74,88.745,3546799982.0
2009-07-31 20:15:00,88.745,88.77,88.735,88.74,3537799982.0
2009-07-31 20:20:00,88.74,88.75,88.685,88.73,3635599954.0
2009-07-31 20:25:00,88.73,88.79,88.73,88.755,2094799994.0
2009-07-31 20:30:00,88.765,88.785,88.735,88.76,1523799987.0
2009-07-31 20:35:00,88.76,88.79,88.73,88.755,3628599961.0
2009-07-31 20:40:00,88.755,88.77,88.715,88.725,1502399996.0
2009-07-31 20:45:00,88.725,88.77,88.71,88.745,2570199981.0
2009-07-31 20:50:00,88.755,88.755,88.655,88.67,2590199994.0
2009-07-31 20:55:00,88.67,88.725,88.63,88.715,4680400007.0
2009-07-31 21:00:00,88.715,88.715,88.645,88.65,2382800004.0
2009-07-31 21:05:00,88.65,88.67,88.615,88.62,1528400010.0
2009-07-31 21:10:00,88.615,88.64,88.585,88.6,1516200002.0
2009-07-31 21:15:00,88.6,88.645,88.59,88.645,815200001.0
2009-07-31 21:20:00,88.645,88.66,88.615,88.65,1371000011.0
2009-07-31 21:25:00,88.645,88.705,88.64,88.67,1973600006.0
2009-07-31 21:30:00,88.67,88.72,88.595,88.695,2501800017.0
2009-07-31 21:35:00,88.7,88.7,88.63,88.64,2426200018.0
2009-07-31 21:40:00,88.635,88.65,88.585,88.595,1802600018.0
2009-07-31 21:45:00,88.595,88.595,88.52,88.565,3333600007.0
2009-07-31 21:50:00,88.565,88.565,88.515,88.555,2558000012.0
2009-07-31 21:55:00,88.56,88.57,88.52,88.52,2340600007.0
2009-07-31 22:00:00,88.52,88.56,88.505,88.555,1170200001.0
2009-07-31 22:05:00,88.545,88.565,88.52,88.525,1234599993.0
2009-07-31 22:10:00,88.53,88.57,88.53,88.57,1210999997.0
2009-07-31 22:15:00,88.57,88.575,88.535,88.565,930399998.0
2009-07-31 22:20:00,88.57,88.59,88.56,88.585,434199999.0
2009-07-31 22:25:00,88.58,88.61,88.57,88.61,876800002.0
2009-07-31 22:30:00,88.61,88.65,88.605,88.62,885199997.0
2009-07-31 22:35:00,88.615,88.68,88.61,88.67,1995199991.0
2009-07-31 22:40:00,88.67,88.685,88.645,88.685,1140799996.0
2009-07-31 22:45:00,88.68,88.7,88.65,88.655,961600009.0
2009-07-31 22:50:00,88.66,88.66,88.625,88.64,770600012.0
2009-07-31 22:55:00,88.63,88.635,88.56,88.595,1381200008.0
2009-08-02 23:00:00,88.728,88.732,88.645,88.705,670400004.0
2009-08-02 23:05:00,88.683,88.695,88.655,88.695,94400000.0
2009-08-02 23:10:00,88.672,88.722,88.545,88.7,2134200009.0
2009-08-02 23:15:00,88.705,88.71,88.625,88.69,143200000.0
2009-08-02 23:20:00,88.668,88.695,88.638,88.66,66400000.0
2009-08-02 23:25:00,88.66,88.685,88.64,88.685,77600000.0
2009-08-02 23:30:00,88.68,88.685,88.63,88.63,347200000.0
2009-08-02 23:35:00,88.65,88.67,88.55,88.66,79200000.0
2009-08-02 23:40:00,88.66,88.675,88.55,88.66,249200000.0
2009-08-02 23:45:00,88.675,88.69,88.59,88.69,159200000.0
2009-08-02 23:50:00,88.685,88.695,88.68,88.695,110400000.0
2009-08-02 23:55:00,88.69,88.71,88.685,88.7,112000000.0
2009-08-03 00:00:00,88.695,88.73,88.685,88.715,646600000.0
2009-08-03 00:05:00,88.71,88.75,88.699,88.745,506999999.0
2009-08-03 00:10:00,88.75,88.75,88.69,88.705,221800000.0
2009-08-03 00:15:00,88.7,88.76,88.665,88.68,187400000.0
2009-08-03 00:20:00,88.68,88.68,88.625,88.625,475400000.0
2009-08-03 00:25:00,88.625,88.635,88.575,88.585,423800000.0
2009-08-03 00:30:00,88.585,88.59,88.5,88.51,592800000.0
2009-08-03 00:35:00,88.51,88.52,88.5,88.51,431800000.0
2009-08-03 00:40:00,88.505,88.565,88.495,88.55,143800000.0
2009-08-03 00:45:00,88.55,88.63,88.55,88.625,51000000.0
2009-08-03 00:50:00,88.625,88.64,88.58,88.585,125600000.0
2009-08-03 00:55:00,88.585,88.625,88.57,88.625,377800000.0
2009-08-03 01:00:00,88.62,88.675,88.6,88.675,1026599988.0
2009-08-03 01:05:00,88.68,88.69,88.605,88.625,2617399999.0
2009-08-03 01:10:00,88.625,88.655,88.575,88.62,2162999998.0
2009-08-03 01:15:00,88.615,88.64,88.61,88.64,1104599998.0
2009-08-03 01:20:00,88.635,88.82,88.635,88.78,4458600015.0
2009-08-03 01:25:00,88.775,88.81,88.725,88.8,3812799993.0
2009-08-03 01:30:00,88.805,88.815,88.765,88.775,2856599994.0
2009-08-03 01:35:00,88.77,88.8,88.76,88.77,1877399989.0
2009-08-03 01:40:00,88.77,88.785,88.735,88.755,2144000000.0
2009-08-03 01:45:00,88.755,88.79,88.715,88.76,2638199986.0
2009-08-03 01:50:00,88.76,88.77,88.71,88.73,1057599994.0
2009-08-03 01:55:00,88.73,88.78,88.64,88.655,1022999999.0
2009-08-03 02:00:00,88.655,88.71,88.65,88.71,520000000.0
2009-08-03 02:05:00,88.705,88.715,88.63,88.68,692000000.0
2009-08-03 02:10:00,88.68,88.705,88.635,88.67,812900000.0
2009-08-03 02:15:00,88.67,88.68,88.61,88.645,796900000.0
2009-08-03 02:20:00,88.645,88.675,88.585,88.59,1119000000.0
2009-08-03 02:25:00,88.595,88.65,88.58,88.63,1281100000.0
2009-08-03 02:30:00,88.64,88.67,88.625,88.635,1089800000.0
2009-08-03 02:35:00,88.635,88.67,88.625,88.645,640200000.0
2009-08-03 02:40:00,88.645,88.66,88.63,88.635,429800000.0
2009-08-03 02:45:00,88.645,88.645,88.545,88.61,1302000000.0
2009-08-03 02:50:00,88.615,88.625,88.5,88.515,1113400000.0
2009-08-03 02:55:00,88.5,88.55,88.465,88.465,1051200001.0
2009-08-03 03:00:00,88.465,88.475,88.33,88.335,1329000001.0
2009-08-03 03:05:00,88.335,88.445,88.335,88.425,1278200000.0
2009-08-03 03:10:00,88.42,88.435,88.4,88.42,1240400000.0
2009-08-03 03:15:00,88.42,88.445,88.415,88.425,1000600000.0
2009-08-03 03:20:00,88.42,88.52,88.405,88.435,1549900000.0
2009-08-03 03:25:00,88.435,88.5,88.43,88.46,1213800000.0
2009-08-03 03:30:00,88.46,88.465,88.43,88.445,523600000.0
2009-08-03 03:35:00,88.44,88.465,88.435,88.455,414000000.0
2009-08-03 03:40:00,88.455,88.46,88.395,88.435,722600000.0
2009-08-03 03:45:00,88.44,88.46,88.43,88.455,750800000.0
2009-08-03 03:50:00,88.455,88.455,88.395,88.415,697800002.0
2009-08-03 03:55:00,88.415,88.425,88.405,88.415,1028600000.0
2009-08-03 04:00:00,88.415,88.425,88.32,88.345,1214200002.0
2009-08-03 04:05:00,88.335,88.41,88.33,88.385,1334399990.0
2009-08-03 04:10:00,88.39,88.415,88.345,88.365,951399993.0
2009-08-03 04:15:00,88.365,88.41,88.355,88.39,251600002.0
2009-08-03 04:20:00,88.385,88.42,88.38,88.415,140399999.0
2009-08-03 04:25:00,88.41,88.415,88.37,88.395,412399997.0
2009-08-03 04:30:00,88.4,88.49,88.395,88.46,1087199986.0
2009-08-03 04:35:00,88.46,88.47,88.375,88.4,963399989.0
2009-08-03 04:40:00,88.4,88.435,88.375,88.43,1001200005.0
2009-08-03 04:45:00,88.425,88.45,88.41,88.425,472599997.0
2009-08-03 04:50:00,88.42,88.43,88.38,88.39,861399994.0
2009-08-03 04:55:00,88.39,88.465,88.38,88.46,1023399995.0
2009-08-03 05:00:00,88.455,88.475,88.44,88.445,1267599992.0
2009-08-03 05:05:00,88.45,88.465,88.435,88.465,1315399992.0
2009-08-03 05:10:00,88.455,88.49,88.435,88.455,1041200006.0
2009-08-03 05:15:00,88.455,88.525,88.415,88.44,1647899987.0
2009-08-03 05:20:00,88.445,88.46,88.39,88.405,928999993.0
2009-08-03 05:25:00,88.405,88.415,88.355,88.375,749399999.0
2009-08-03 05:30:00,88.375,88.39,88.36,88.375,1448800011.0
2009-08-03 05:35:00,88.375,88.42,88.37,88.405,1262599998.0
2009-08-03 05:40:00,88.405,88.41,88.365,88.37,1572199986.0
2009-08-03 05:45:00,88.375,88.38,88.325,88.375,3396400023.0
2009-08-03 05:50:00,88.375,88.41,88.36,88.375,2171800023.0
2009-08-03 05:55:00,88.375,88.395,88.355,88.38,2660200022.0
2009-08-03 06:00:00,88.385,88.4,88.375,88.395,1013200015.0
2009-08-03 06:05:00,88.4,88.445,88.375,88.415,1678200010.0
2009-08-03 06:10:00,88.415,88.45,88.41,88.425,1822000005.0
2009-08-03 06:15:00,88.42,88.425,88.375,88.405,1341399998.0
2009-08-03 06:20:00,88.405,88.46,88.405,88.445,2364400004.0
2009-08-03 06:25:00,88.44,88.47,88.425,88.46,1457599996.0
2009-08-03 06:30:00,88.465,88.48,88.44,88.47,2093399993.0
2009-08-03 06:35:00,88.47,88.485,88.445,88.465,1697800007.0
2009-08-03 06:40:00,88.465,88.5,88.465,88.475,1806200001.0
2009-08-03 06:45:00,88.475,88.48,88.44,88.465,1786600010.0
2009-08-03 06:50:00,88.46,88.46,88.425,88.44,907399995.0
2009-08-03 06:55:00,88.435,88.46,88.42,88.42,2124600026.0
2009-08-03 07:00:00,88.42,88.425,88.365,88.405,2514600009.0
2009-08-03 07:05:00,88.4,88.435,88.38,88.42,2427000007.0
2009-08-03 07:10:00,88.42,88.43,88.385,88.41,1660000006.0
2009-08-03 07:15:00,88.405,88.41,88.37,88.395,1067399992.0
2009-08-03 07:20:00,88.4,88.405,88.38,88.385,1476399996.0
2009-08-03 07:25:00,88.39,88.415,88.385,88.39,1510600003.0
2009-08-03 07:30:00,88.39,88.44,88.37,88.395,1863999991.0
2009-08-03 07:35:00,88.395,88.41,88.355,88.4,1433799994.0
2009-08-03 07:40:00,88.4,88.41,88.375,88.4,1024000004.0
2009-08-03 07:45:00,88.395,88.395,88.365,88.395,566000000.0
2009-08-03 07:50:00,88.4,88.405,88.37,88.38,1113400004.0
2009-08-03 07:55:00,88.39,88.395,88.29,88.32,2979200034.0
2009-08-03 08:00:00,88.32,88.36,88.31,88.34,3199800013.0
2009-08-03 08:05:00,88.34,88.425,88.325,88.385,3182700024.0
2009-08-03 08:10:00,88.39,88.445,88.385,88.405,1752599998.0
2009-08-03 08:15:00,88.405,88.43,88.355,88.355,2920200005.0
2009-08-03 08:20:00,88.365,88.445,88.345,88.435,3850600026.0
2009-08-03 08:25:00,88.435,88.465,88.41,88.445,3658200022.0
2009-08-03 08:30:00,88.445,88.555,88.385,88.54,3106800023.0
2009-08-03 08:35:00,88.54,88.555,88.465,88.49,2332000006.0
2009-08-03 08:40:00,88.485,88.505,88.455,88.47,1829399996.0
2009-08-03 08:45:00,88.465,88.57,88.465,88.545,3419200022.0
2009-08-03 08:50:00,88.545,88.59,88.48,88.48,3135600039.0
2009-08-03 08:55:00,88.475,88.51,88.285,88.285,3018500011.0
2009-08-03 09:00:00,88.285,88.405,88.245,88.375,1990300000.0
2009-08-03 09:05:00,88.365,88.42,88.34,88.385,2747800003.0
2009-08-03 09:10:00,88.385,88.445,88.36,88.43,2154599994.0
2009-08-03 09:15:00,88.43,88.545,88.43,88.52,2790600001.0
2009-08-03 09:20:00,88.52,88.54,88.49,88.525,1722399994.0
2009-08-03 09:25:00,88.525,88.545,88.5,88.5,1311300000.0
2009-08-03 09:30:00,88.5,88.545,88.485,88.5,2600799989.0
2009-08-03 09:35:00,88.495,88.525,88.44,88.465,1864200001.0
2009-08-03 09:40:00,88.465,88.47,88.405,88.465,4357800032.0
2009-08-03 09:45:00,88.465,88.555,88.465,88.525,4376200007.0
2009-08-03 09:50:00,88.525,88.585,88.525,88.525,4403399973.0
2009-08-03 09:55:00,88.525,88.6,88.48,88.59,3446399992.0
2009-08-03 10:00:00,88.59,88.65,88.56,88.585,3873800001.0
2009-08-03 10:05:00,88.59,88.64,88.555,88.62,2427000004.0
2009-08-03 10:10:00,88.625,88.68,88.615,88.65,2151399993.0
2009-08-03 10:15:00,88.65,88.72,88.63,88.685,3704400007.0
2009-08-03 10:20:00,88.69,88.69,88.57,88.59,3803900008.0
2009-08-03 10:25:00,88.595,88.695,88.545,88.65,4620199987.0
2009-08-03 10:30:00,88.655,88.665,88.615,88.625,4435199976.0
2009-08-03 10:35:00,88.63,88.7,88.625,88.69,4010199992.0
2009-08-03 10:40:00,88.69,88.805,88.685,88.775,4268799998.0
2009-08-03 10:45:00,88.775,88.8,88.72,88.74,3721399998.0
2009-08-03 10:50:00,88.735,88.785,88.73,88.745,3436799985.0
2009-08-03 10:55:00,88.745,88.78,88.735,88.735,3515999986.0
2009-08-03 11:00:00,88.75,88.82,88.735,88.8,6205200024.0
2009-08-03 11:05:00,88.805,88.835,88.76,88.82,4627999994.0
2009-08-03 11:10:00,88.82,88.835,88.795,88.805,3251600007.0
2009-08-03 11:15:00,88.805,88.945,88.79,88.945,4092600010.0
2009-08-03 11:20:00,88.94,88.995,88.87,88.905,4839200006.0
2009-08-03 11:25:00,88.905,88.955,88.87,88.88,4213100005.0
2009-08-03 11:30:00,88.885,88.935,88.875,88.92,3652600016.0
2009-08-03 11:35:00,88.915,88.925,88.83,88.83,3768200009.0
2009-08-03 11:40:00,88.83,88.91,88.79,88.9,4718699999.0
2009-08-03 11:45:00,88.9,88.9,88.785,88.825,4949799998.0
2009-08-03 11:50:00,88.825,88.84,88.755,88.82,2690999995.0
2009-08-03 11:55:00,88.825,88.845,88.81,88.83,3508800003.0
2009-08-03 12:00:00,88.835,88.945,88.835,88.93,4199199976.0
2009-08-03 12:05:00,88.93,88.965,88.895,88.915,4421199984.0
2009-08-03 12:10:00,88.915,88.915,88.885,88.91,2540199979.0
2009-08-03 12:15:00,88.91,88.915,88.88,88.91,2948199983.0
2009-08-03 12:20:00,88.91,88.975,88.895,88.94,4162299993.0
2009-08-03 12:25:00,88.94,88.95,88.93,88.945,1833399999.0
2009-08-03 12:30:00,88.945,88.96,88.915,88.945,1800799996.0
2009-08-03 12:35:00,88.945,89.0,88.93,88.985,3921999968.0
2009-08-03 12:40:00,88.99,89.03,88.94,88.995,3994600008.0
2009-08-03 12:45:00,88.995,89.025,88.98,89.01,4594400014.0
2009-08-03 12:50:00,89.005,89.03,88.995,89.0,3092800031.0
2009-08-03 12:55:00,88.995,89.02,88.91,88.975,3913399995.0
2009-08-03 13:00:00,88.975,88.995,88.925,88.93,2205200003.0
2009-08-03 13:05:00,88.925,88.975,88.92,88.945,2197399990.0
2009-08-03 13:10:00,88.945,88.995,88.935,88.975,3133000000.0
2009-08-03 13:15:00,88.975,89.095,88.975,89.05,3309399985.0
2009-08-03 13:20:00,89.055,89.145,89.05,89.1,2207000000.0
2009-08-03 13:25:00,89.1,89.145,89.08,89.08,2953200008.0
2009-08-03 13:30:00,89.08,89.095,89.04,89.04,3813399988.0
2009-08-03 13:35:00,89.04,89.095,89.035,89.05,3408199967.0
2009-08-03 13:40:00,89.055,89.145,89.04,89.115,2002199995.0
2009-08-03 13:45:00,89.125,89.21,89.065,89.13,3798199997.0
2009-08-03 13:50:00,89.13,89.13,89.065,89.095,5538399963.0
2009-08-03 13:55:00,89.09,89.16,89.06,89.125,4961399948.0
2009-08-03 14:00:00,89.12,89.175,89.095,89.11,4519799945.0
2009-08-03 14:05:00,89.11,89.115,89.045,89.065,5707799957.0
2009-08-03 14:10:00,89.065,89.135,89.055,89.1,3964199970.0
2009-08-03 14:15:00,89.095,89.115,89.06,89.065,4221199964.0
2009-08-03 14:20:00,89.065,89.155,89.06,89.13,4829799958.0
2009-08-03 14:25:00,89.13,89.17,89.105,89.17,4718399964.0
2009-08-03 14:30:00,89.17,89.175,89.065,89.085,5363999964.0
2009-08-03 14:35:00,89.08,89.16,89.05,89.15,4368399981.0
2009-08-03 14:40:00,89.145,89.16,89.065,89.095,5557999964.0
2009-08-03 14:45:00,89.1,89.115,89.075,89.09,3761199990.0
2009-08-03 14:50:00,89.085,89.125,89.055,89.095,3699999999.0
2009-08-03 14:55:00,89.095,89.155,89.095,89.125,3853599986.0
2009-08-03 15:00:00,89.12,89.15,89.085,89.15,3713600006.0
2009-08-03 15:05:00,89.145,89.245,89.09,89.15,5197199986.0
2009-08-03 15:10:00,89.16,89.2,89.14,89.17,4606799980.0
2009-08-03 15:15:00,89.185,89.2,89.105,89.13,4608999997.0
2009-08-03 15:20:00,89.13,89.15,89.12,89.145,2946600008.0
2009-08-03 15:25:00,89.15,89.18,89.14,89.165,3131199997.0
2009-08-03 15:30:00,89.17,89.19,89.095,89.13,5112399986.0
2009-08-03 15:35:00,89.13,89.285,89.125,89.25,3961200010.0
2009-08-03 15:40:00,89.245,89.245,89.04,89.09,6578799983.0
2009-08-03 15:45:00,89.085,89.135,89.06,89.135,5067399972.0
2009-08-03 15:50:00,89.125,89.125,89.065,89.085,3685599987.0
2009-08-03 15:55:00,89.085,89.255,89.075,89.23,5028799986.0
2009-08-03 16:00:00,89.235,89.52,89.23,89.515,5141200011.0
2009-08-03 16:05:00,89.515,89.705,89.515,89.61,6888299988.0
2009-08-03 16:10:00,89.61,89.8,89.61,89.8,5958999985.0
2009-08-03 16:15:00,89.805,89.835,89.695,89.76,6205400028.0
2009-08-03 16:20:00,89.755,89.79,89.695,89.75,6171600022.0
2009-08-03 16:25:00,89.75,89.995,89.74,89.935,6191699991.0
2009-08-03 16:30:00,89.935,89.995,89.835,89.855,6374599965.0
2009-08-03 16:35:00,89.85,89.915,89.835,89.895,5010599993.0
2009-08-03 16:40:00,89.895,89.96,89.78,89.815,2942199998.0
2009-08-03 16:45:00,89.815,89.91,89.8,89.86,4036000034.0
2009-08-03 16:50:00,89.855,89.97,89.84,89.96,6389199979.0
2009-08-03 16:55:00,89.975,90.01,89.9,90.0,5497599989.0
2009-08-03 17:00:00,90.015,90.065,89.95,90.03,5348399991.0
2009-08-03 17:05:00,90.03,90.075,90.02,90.055,5719999988.0
2009-08-03 17:10:00,90.06,90.105,89.98,89.99,5700899986.0
2009-08-03 17:15:00,89.985,90.005,89.905,89.93,4630799978.0
2009-08-03 17:20:00,89.93,90.04,89.91,89.985,4539200026.0
2009-08-03 17:25:00,89.995,90.0,89.94,89.955,4681399969.0
2009-08-03 17:30:00,89.96,90.025,89.95,89.975,4664599984.0
2009-08-03 17:35:00,89.98,90.005,89.94,89.975,4040599973.0
2009-08-03 17:40:00,89.975,90.005,89.89,89.985,3977599984.0
2009-08-03 17:45:00,89.985,90.01,89.95,89.99,4618799943.0
2009-08-03 17:50:00,89.99,89.99,89.9,89.925,4435999992.0
2009-08-03 17:55:00,89.925,90.01,89.9,90.01,4108799949.0
2009-08-03 18:00:00,90.005,90.025,89.93,90.005,4503799965.0
2009-08-03 18:05:00,90.01,90.11,90.0,90.085,4520999979.0
2009-08-03 18:10:00,90.085,90.125,90.05,90.055,3959799966.0
2009-08-03 18:15:00,90.05,90.075,90.025,90.05,2912799964.0
2009-08-03 18:20:00,90.05,90.055,89.99,90.0,4686399956.0
2009-08-03 18:25:00,89.995,90.0,89.91,89.955,2425199999.0
2009-08-03 18:30:00,89.955,89.955,89.89,89.9,2530599991.0
2009-08-03 18:35:00,89.9,89.92,89.795,89.845,4267499971.0
2009-08-03 18:40:00,89.835,89.845,89.78,89.815,2929800000.0
2009-08-03 18:45:00,89.82,89.85,89.805,89.81,1961399985.0
2009-08-03 18:50:00,89.805,89.83,89.79,89.815,2801000004.0
2009-08-03 18:55:00,89.815,89.89,89.81,89.84,2582900012.0
2009-08-03 19:00:00,89.84,89.925,89.84,89.9,1878999990.0
2009-08-03 19:05:00,89.915,89.925,89.875,89.895,1116199993.0
2009-08-03 19:10:00,89.895,89.905,89.865,89.895,525199994.0
2009-08-03 19:15:00,89.895,89.895,89.835,89.875,1889799989.0
2009-08-03 19:20:00,89.88,89.89,89.85,89.85,984799993.0
2009-08-03 19:25:00,89.85,89.855,89.83,89.845,2730199991.0
2009-08-03 19:30:00,89.855,89.91,89.845,89.895,3286199982.0
2009-08-03 19:35:00,89.89,89.93,89.86,89.925,2294200016.0
2009-08-03 19:40:00,89.925,89.955,89.91,89.93,3018399976.0
2009-08-03 19:45:00,89.93,89.99,89.925,89.96,3966799985.0
2009-08-03 19:50:00,89.96,89.965,89.89,89.89,3559999980.0
2009-08-03 19:55:00,89.89,89.89,89.87,89.885,1083200008.0
2009-08-03 20:00:00,89.885,89.965,89.88,89.945,3667399959.0
2009-08-03 20:05:00,89.95,89.97,89.855,89.86,3094799973.0
2009-08-03 20:10:00,89.86,89.88,89.85,89.86,1866999980.0
2009-08-03 20:15:00,89.86,89.93,89.86,89.885,3258199985.0
2009-08-03 20:20:00,89.885,89.925,89.885,89.925,2557599996.0
2009-08-03 20:25:00,89.925,89.95,89.91,89.925,2592199974.0
2009-08-03 20:30:00,89.925,89.935,89.86,89.875,2129999986.0
2009-08-03 20:35:00,89.87,89.88,89.835,89.835,2010999994.0
2009-08-03 20:40:00,89.84,89.89,89.835,89.87,2538400007.0
2009-08-03 20:45:00,89.88,89.92,89.875,89.9,2396200005.0
2009-08-03 20:50:00,89.9,89.925,89.865,89.9,2922399992.0
2009-08-03 20:55:00,89.9,89.915,89.85,89.9,4512000008.0
2009-08-03 21:00:00,89.9,89.905,89.865,89.885,1980600004.0
2009-08-03 21:05:00,89.88,89.915,89.86,89.89,2277600017.0
2009-08-03 21:10:00,89.895,89.915,89.88,89.905,1173200008.0
2009-08-03 21:15:00,89.905,89.945,89.885,89.945,1083200013.0
2009-08-03 21:20:00,89.945,89.96,89.93,89.96,1727000026.0
2009-08-03 21:25:00,89.96,90.035,89.95,89.99,3617200027.0
2009-08-03 21:30:00,89.98,90.005,89.94,90.005,3112200029.0
2009-08-03 21:35:00,90.005,90.06,90.005,90.035,2587600047.0
2009-08-03 21:40:00,90.045,90.055,89.965,89.965,1406800021.0
2009-08-03 21:45:00,89.965,89.98,89.92,89.95,1932400009.0
2009-08-03 21:50:00,89.96,90.0,89.945,89.995,2638200001.0
2009-08-03 21:55:00,89.99,90.01,89.965,89.98,2970400005.0
2009-08-03 22:00:00,89.985,89.985,89.915,89.945,1555600005.0
2009-08-03 22:05:00,89.955,89.98,89.95,89.965,1234400002.0
2009-08-03 22:10:00,89.965,89.985,89.94,89.945,1178200001.0
2009-08-03 22:15:00,89.94,89.945,89.92,89.925,811799996.0
2009-08-03 22:20:00,89.93,89.935,89.915,89.92,567800003.0
2009-08-03 22:25:00,89.92,89.94,89.915,89.93,384999998.0
2009-08-03 22:30:00,89.93,89.935,89.92,89.925,152000001.0
2009-08-03 22:35:00,89.925,89.94,89.88,89.9,1137199993.0
2009-08-03 22:40:00,89.89,89.92,89.89,89.92,780199987.0
2009-08-03 22:45:00,89.915,89.935,89.91,89.915,513200001.0
2009-08-03 22:50:00,89.915,89.92,89.895,89.92,849199988.0
2009-08-03 22:55:00,89.925,89.935,89.895,89.9,1336200008.0
2009-08-03 23:00:00,89.91,89.94,89.87,89.935,298000000.0
2009-08-03 23:05:00,89.935,89.96,89.92,89.925,701000000.0
2009-08-03 23:10:00,89.93,89.965,89.92,89.965,407000000.0
2009-08-03 23:15:00,89.965,89.995,89.95,89.975,609000000.0
2009-08-03 23:20:00,89.985,89.985,89.945,89.965,803199991.0
2009-08-03 23:25:00,89.955,89.965,89.95,89.955,371199999.0
2009-08-03 23:30:00,89.96,89.975,89.94,89.96,403200000.0
2009-08-03 23:35:00,89.96,89.965,89.935,89.94,564799999.0
2009-08-03 23:40:00,89.935,89.945,89.9,89.915,703999999.0
2009-08-03 23:45:00,89.915,89.915,89.895,89.905,849599986.0
2009-08-03 23:50:00,89.9,89.95,89.895,89.93,1036999998.0
2009-08-03 23:55:00,89.925,89.95,89.92,89.945,950599996.0
2009-08-04 00:00:00,89.945,89.955,89.88,89.895,1007400014.0
2009-08-04 00:05:00,89.905,89.905,89.865,89.905,449699999.0
2009-08-04 00:10:00,89.89,89.91,89.885,89.885,251800001.0
2009-08-04 00:15:00,89.89,89.895,89.88,89.885,200000003.0
2009-08-04 00:20:00,89.885,89.89,89.86,89.88,654600000.0
2009-08-04 00:25:00,89.885,89.885,89.848,89.885,431000000.0
2009-08-04 00:30:00,89.885,89.89,89.87,89.87,677200007.0
2009-08-04 00:35:00,89.87,89.885,89.845,89.85,764800004.0
2009-08-04 00:40:00,89.845,89.86,89.82,89.85,728800000.0
2009-08-04 00:45:00,89.845,89.92,89.83,89.91,842200005.0
2009-08-04 00:50:00,89.905,89.915,89.88,89.9,456200003.0
2009-08-04 00:55:00,89.89,89.955,89.87,89.935,1415800011.0
2009-08-04 01:00:00,89.93,89.93,89.875,89.88,1786600004.0
2009-08-04 01:05:00,89.88,89.925,89.865,89.925,1999800011.0
2009-08-04 01:10:00,89.925,89.935,89.88,89.895,1749200000.0
2009-08-04 01:15:00,89.89,89.9,89.865,89.885,1396999998.0
2009-08-04 01:20:00,89.885,89.9,89.85,89.895,1807800004.0
2009-08-04 01:25:00,89.89,89.935,89.875,89.88,2624800001.0
2009-08-04 01:30:00,89.885,89.895,89.85,89.865,2013799999.0
2009-08-04 01:35:00,89.86,89.86,89.83,89.845,2026000004.0
2009-08-04 01:40:00,89.845,89.875,89.835,89.875,2021800022.0
2009-08-04 01:45:00,89.87,89.885,89.83,89.875,1483600001.0
2009-08-04 01:50:00,89.87,89.87,89.83,89.845,1459700006.0
2009-08-04 01:55:00,89.825,89.835,89.8,89.805,662200001.0
2009-08-04 02:00:00,89.8,89.825,89.775,89.795,1025600000.0
2009-08-04 02:05:00,89.805,89.82,89.775,89.775,1059800000.0
2009-08-04 02:10:00,89.775,89.79,89.745,89.78,650600000.0
2009-08-04 02:15:00,89.785,89.785,89.685,89.685,1416400000.0
2009-08-04 02:20:00,89.685,89.72,89.67,89.69,893000000.0
2009-08-04 02:25:00,89.695,89.74,89.64,89.7,1674399999.0
2009-08-04 02:30:00,89.7,89.705,89.675,89.7,917000000.0
2009-08-04 02:35:00,89.715,89.75,89.69,89.73,1324600000.0
2009-08-04 02:40:00,89.735,89.785,89.73,89.75,1054800000.0
2009-08-04 02:45:00,89.745,89.745,89.715,89.735,807600001.0
2009-08-04 02:50:00,89.75,89.775,89.745,89.76,1476000001.0
2009-08-04 02:55:00,89.76,89.825,89.745,89.805,1136400000.0
2009-08-04 03:00:00,89.82,89.83,89.755,89.765,1587400000.0
2009-08-04 03:05:00,89.765,89.785,89.715,89.73,1281600000.0
2009-08-04 03:10:00,89.735,89.8,89.73,89.8,675400000.0
2009-08-04 03:15:00,89.795,89.835,89.78,89.825,1039400000.0
2009-08-04 03:20:00,89.82,89.82,89.78,89.795,501600000.0
2009-08-04 03:25:00,89.795,89.81,89.745,89.805,940600000.0
2009-08-04 03:30:00,89.805,89.87,89.72,89.84,1971200000.0
2009-08-04 03:35:00,89.845,90.06,89.835,90.03,1985800000.0
2009-08-04 03:40:00,90.015,90.06,89.99,90.015,2005700000.0
2009-08-04 03:45:00,90.015,90.045,89.965,90.005,1694000001.0
2009-08-04 03:50:00,90.01,90.025,89.945,90.01,846200000.0
2009-08-04 03:55:00,90.01,90.015,89.925,89.925,2147000002.0
2009-08-04 04:00:00,89.93,89.955,89.89,89.925,4323600043.0
2009-08-04 04:05:00,89.925,89.935,89.895,89.905,2393600011.0
2009-08-04 04:10:00,89.905,89.915,89.875,89.895,2097400002.0
2009-08-04 04:15:00,89.9,89.945,89.9,89.93,969799994.0
2009-08-04 04:20:00,89.93,89.955,89.91,89.925,1587599991.0
2009-08-04 04:25:00,89.925,89.975,89.92,89.975,1765399981.0
2009-08-04 04:30:00,89.975,89.99,89.955,89.975,1662399984.0
2009-08-04 04:35:00,89.975,90.01,89.95,89.985,3306600009.0
2009-08-04 04:40:00,89.98,89.985,89.93,89.95,2152799998.0
2009-08-04 04:45:00,89.94,89.95,89.89,89.93,2618799995.0
2009-08-04 04:50:00,89.925,89.955,89.92,89.94,2031800015.0
2009-08-04 04:55:00,89.94,89.96,89.915,89.945,1108800002.0
2009-08-04 05:00:00,89.925,89.935,89.895,89.9,374599999.0
2009-08-04 05:05:00,89.895,89.915,89.885,89.895,2469800044.0
2009-08-04 05:10:00,89.9,89.91,89.88,89.905,1432800010.0
2009-08-04 05:15:00,89.9,89.925,89.875,89.88,1486400011.0
2009-08-04 05:20:00,89.88,89.905,89.84,89.86,1606400027.0
2009-08-04 05:25:00,89.865,89.865,89.83,89.855,2633600014.0
2009-08-04 05:30:00,89.855,89.87,89.83,89.835,398199998.0
2009-08-04 05:35:00,89.83,89.855,89.815,89.845,522000000.0
2009-08-04 05:40:00,89.845,89.875,89.835,89.85,1228600002.0
2009-08-04 05:45:00,89.85,89.85,89.815,89.84,1144600009.0
2009-08-04 05:50:00,89.84,89.855,89.8,89.82,1494600012.0
2009-08-04 05:55:00,89.805,89.83,89.78,89.815,2675000034.0
2009-08-04 06:00:00,89.82,89.835,89.795,89.81,849999997.0
2009-08-04 06:05:00,89.805,89.81,89.78,89.78,1581800010.0
2009-08-04 06:10:00,89.78,89.785,89.735,89.745,1501400007.0
2009-08-04 06:15:00,89.755,89.815,89.755,89.805,1799400028.0
2009-08-04 06:20:00,89.805,89.81,89.765,89.795,1219799999.0
2009-08-04 06:25:00,89.795,89.805,89.76,89.765,773199991.0
2009-08-04 06:30:00,89.76,89.845,89.705,89.705,2823400011.0
2009-08-04 06:35:00,89.7,89.7,89.635,89.635,4196800032.0
2009-08-04 06:40:00,89.635,89.685,89.615,89.665,2222799989.0
2009-08-04 06:45:00,89.67,89.685,89.63,89.635,1403399990.0
2009-08-04 06:50:00,89.64,89.645,89.545,89.555,3841400025.0
2009-08-04 06:55:00,89.555,89.655,89.555,89.65,2706000001.0
2009-08-04 07:00:00,89.65,89.69,89.615,89.635,5265000024.0
2009-08-04 07:05:00,89.63,89.695,89.625,89.66,2489000033.0
2009-08-04 07:10:00,89.655,89.685,89.595,89.605,3233800003.0
2009-08-04 07:15:00,89.615,89.615,89.525,89.54,3964200022.0
2009-08-04 07:20:00,89.54,89.55,89.515,89.545,4250000043.0
2009-08-04 07:25:00,89.545,89.56,89.5,89.5,2887600028.0
2009-08-04 07:30:00,89.505,89.52,89.465,89.51,2735000020.0
2009-08-04 07:35:00,89.51,89.53,89.5,89.52,2061200009.0
2009-08-04 07:40:00,89.52,89.575,89.52,89.565,3152399990.0
2009-08-04 07:45:00,89.565,89.62,89.565,89.61,3104000002.0
2009-08-04 07:50:00,89.615,89.615,89.52,89.52,3669200027.0
2009-08-04 07:55:00,89.525,89.61,89.495,89.6,2431799981.0
2009-08-04 08:00:00,89.6,89.6,89.555,89.595,2163599999.0
2009-08-04 08:05:00,89.595,89.595,89.51,89.53,3449400025.0
2009-08-04 08:10:00,89.525,89.56,89.505,89.55,4444400063.0
2009-08-04 08:15:00,89.55,89.585,89.515,89.56,3901600033.0
2009-08-04 08:20:00,89.56,89.605,89.545,89.59,4289800062.0
2009-08-04 08:25:00,89.59,89.65,89.525,89.64,4319800040.0
2009-08-04 08:30:00,89.63,89.69,89.63,89.68,2930900020.0
2009-08-04 08:35:00,89.68,89.68,89.585,89.655,1293200001.0
2009-08-04 08:40:00,89.655,89.685,89.645,89.66,3252400028.0
2009-08-04 08:45:00,89.66,89.775,89.66,89.74,4482400056.0
2009-08-04 08:50:00,89.745,89.815,89.72,89.805,2926600016.0
2009-08-04 08:55:00,89.805,89.825,89.765,89.8,2764600003.0
2009-08-04 09:00:00,89.805,89.815,89.575,89.61,5068399996.0
2009-08-04 09:05:00,89.61,89.62,89.55,89.585,5477599980.0
2009-08-04 09:10:00,89.585,89.625,89.56,89.62,3239200007.0
2009-08-04 09:15:00,89.615,89.615,89.51,89.535,3228199973.0
2009-08-04 09:20:00,89.53,89.53,89.415,89.435,3474999993.0
2009-08-04 09:25:00,89.435,89.48,89.36,89.455,3680499984.0
2009-08-04 09:30:00,89.46,89.465,89.365,89.365,3990399992.0
2009-08-04 09:35:00,89.365,89.365,89.27,89.335,5769800013.0
2009-08-04 09:40:00,89.335,89.405,89.325,89.39,4228799973.0
2009-08-04 09:45:00,89.385,89.445,89.36,89.395,2725199981.0
2009-08-04 09:50:00,89.395,89.535,89.39,89.53,4898999947.0
2009-08-04 09:55:00,89.53,89.545,89.44,89.48,4557799955.0
2009-08-04 10:00:00,89.48,89.495,89.4,89.465,6024399975.0
2009-08-04 10:05:00,89.465,89.48,89.42,89.445,2250799999.0
2009-08-04 10:10:00,89.45,89.455,89.39,89.39,2911199991.0
2009-08-04 10:15:00,89.395,89.395,89.25,89.29,3723599996.0
2009-08-04 10:20:00,89.29,89.37,89.27,89.355,4065799998.0
2009-08-04 10:25:00,89.355,89.445,89.35,89.415,6029799985.0
2009-08-04 10:30:00,89.42,89.505,89.39,89.395,4152199969.0
2009-08-04 10:35:00,89.39,89.405,89.35,89.36,1794299999.0
2009-08-04 10:40:00,89.36,89.375,89.105,89.13,5751199988.0
2009-08-04 10:45:00,89.135,89.235,89.125,89.185,6066999991.0
2009-08-04 10:50:00,89.185,89.23,89.065,89.21,5401799994.0
2009-08-04 10:55:00,89.21,89.275,89.12,89.27,6043000035.0
2009-08-04 11:00:00,89.265,89.275,89.205,89.245,5330600036.0
2009-08-04 11:05:00,89.245,89.27,89.185,89.205,5272200043.0
2009-08-04 11:10:00,89.21,89.27,89.18,89.27,3518200008.0
2009-08-04 11:15:00,89.26,89.29,89.225,89.235,4477600057.0
2009-08-04 11:20:00,89.235,89.29,89.21,89.28,4770000079.0
2009-08-04 11:25:00,89.275,89.29,88.995,89.005,3404000024.0
2009-08-04 11:30:00,89.0,89.065,88.94,89.055,4102200013.0
2009-08-04 11:35:00,89.055,89.065,88.98,88.99,5236200045.0
2009-08-04 11:40:00,88.99,89.125,88.965,89.11,5005000030.0
2009-08-04 11:45:00,89.105,89.135,89.07,89.095,4687600060.0
2009-08-04 11:50:00,89.095,89.12,89.045,89.09,5171200057.0
2009-08-04 11:55:00,89.085,89.15,89.085,89.145,3877999984.0
2009-08-04 12:00:00,89.145,89.17,89.13,89.135,3193799994.0
2009-08-04 12:05:00,89.135,89.165,89.095,89.14,3628600033.0
2009-08-04 12:10:00,89.14,89.145,89.085,89.14,2746600030.0
2009-08-04 12:15:00,89.14,89.175,89.105,89.155,2763600021.0
2009-08-04 12:20:00,89.15,89.205,89.14,89.165,2872399957.0
2009-08-04 12:25:00,89.165,89.165,89.13,89.15,1626000004.0
2009-08-04 12:30:00,89.15,89.215,89.125,89.195,2022000011.0
2009-08-04 12:35:00,89.195,89.255,89.16,89.165,3149600013.0
2009-08-04 12:40:00,89.165,89.185,89.155,89.175,2076800015.0
2009-08-04 12:45:00,89.175,89.195,89.165,89.185,1991000008.0
2009-08-04 12:50:00,89.18,89.19,89.135,89.14,1190400005.0
2009-08-04 12:55:00,89.14,89.145,89.06,89.07,2619400004.0
2009-08-04 13:00:00,89.075,89.075,89.025,89.035,3353600004.0
2009-08-04 13:05:00,89.04,89.085,89.025,89.085,2564200017.0
2009-08-04 13:10:00,89.08,89.085,89.02,89.02,2905800053.0
2009-08-04 13:15:00,89.025,89.07,89.02,89.05,2172600015.0
2009-08-04 13:20:00,89.055,89.15,89.055,89.13,1755000017.0
2009-08-04 13:25:00,89.13,89.135,89.075,89.085,2009199991.0
2009-08-04 13:30:00,89.08,89.135,89.055,89.125,2293400025.0
2009-08-04 13:35:00,89.12,89.14,89.1,89.115,2632799990.0
2009-08-04 13:40:00,89.12,89.14,89.1,89.12,3285000037.0
2009-08-04 13:45:00,89.125,89.13,89.055,89.07,2582200019.0
2009-08-04 13:50:00,89.08,89.09,89.055,89.065,4000600054.0
2009-08-04 13:55:00,89.075,89.105,89.035,89.055,2318800022.0
2009-08-04 14:00:00,89.055,89.07,88.985,89.01,4417700034.0
2009-08-04 14:05:00,89.01,89.075,89.0,89.065,2404700030.0
2009-08-04 14:10:00,89.06,89.135,89.055,89.08,1985000010.0
2009-08-04 14:15:00,89.085,89.185,89.075,89.18,3266400019.0
2009-08-04 14:20:00,89.18,89.215,89.085,89.095,3650300012.0
2009-08-04 14:25:00,89.1,89.12,89.04,89.04,3848200032.0
2009-08-04 14:30:00,89.04,89.11,88.99,89.08,3504800005.0
2009-08-04 14:35:00,89.075,89.1,88.995,89.015,2371000008.0
2009-08-04 14:40:00,89.025,89.065,88.995,89.015,3227200024.0
2009-08-04 14:45:00,89.01,89.06,89.005,89.055,2647599998.0
2009-08-04 14:50:00,89.06,89.1,89.045,89.09,1877600006.0
2009-08-04 14:55:00,89.095,89.115,89.05,89.085,2360200000.0
2009-08-04 15:00:00,89.085,89.205,89.085,89.185,4032200040.0
2009-08-04 15:05:00,89.19,89.215,89.16,89.21,3681200062.0
2009-08-04 15:10:00,89.215,89.24,89.145,89.155,3732000021.0
2009-08-04 15:15:00,89.155,89.225,89.155,89.18,2859200017.0
2009-08-04 15:20:00,89.18,89.235,89.165,89.21,4118600008.0
2009-08-04 15:25:00,89.215,89.215,89.14,89.175,2565800028.0
2009-08-04 15:30:00,89.17,89.2,89.095,89.125,4677600017.0
2009-08-04 15:35:00,89.125,89.23,89.105,89.205,5746000050.0
2009-08-04 15:40:00,89.205,89.23,89.175,89.2,4965200022.0
2009-08-04 15:45:00,89.195,89.3,89.19,89.28,5516800022.0
2009-08-04 15:50:00,89.275,89.315,89.26,89.3,4374800030.0
2009-08-04 15:55:00,89.3,89.39,89.3,89.385,5367400053.0
2009-08-04 16:00:00,89.39,89.725,89.39,89.66,5534200033.0
2009-08-04 16:05:00,89.665,89.78,89.655,89.74,5488600006.0
2009-08-04 16:10:00,89.735,89.94,89.735,89.93,5670300009.0
2009-08-04 16:15:00,89.92,90.0,89.875,89.895,6769300041.0
2009-08-04 16:20:00,89.89,89.925,89.775,89.785,5002200021.0
2009-08-04 16:25:00,89.79,89.83,89.74,89.775,4618600008.0
2009-08-04 16:30:00,89.795,89.81,89.635,89.71,4838600017.0
2009-08-04 16:35:00,89.71,89.81,89.7,89.76,3876799999.0
2009-08-04 16:40:00,89.77,89.915,89.765,89.89,5842000009.0
2009-08-04 16:45:00,89.9,89.92,89.785,89.8,3556800011.0
2009-08-04 16:50:00,89.8,89.845,89.775,89.825,5175999994.0
2009-08-04 16:55:00,89.825,89.87,89.775,89.8,5841600020.0
2009-08-04 17:00:00,89.8,89.88,89.795,89.86,4700200041.0
2009-08-04 17:05:00,89.86,89.905,89.82,89.885,3587200030.0
2009-08-04 17:10:00,89.885,89.92,89.86,89.87,3451200021.0
2009-08-04 17:15:00,89.855,89.895,89.815,89.88,3546600030.0
2009-08-04 17:20:00,89.88,89.91,89.81,89.835,2454400001.0
2009-08-04 17:25:00,89.83,89.91,89.795,89.905,3000000023.0
2009-08-04 17:30:00,89.895,89.915,89.835,89.835,3434000023.0
2009-08-04 17:35:00,89.845,89.96,89.845,89.94,3584400018.0
2009-08-04 17:40:00,89.94,89.955,89.885,89.9,3698200010.0
2009-08-04 17:45:00,89.9,89.965,89.9,89.91,3511400049.0
2009-08-04 17:50:00,89.905,89.93,89.87,89.895,2049200032.0
2009-08-04 17:55:00,89.9,89.97,89.885,89.955,2481200006.0
2009-08-04 18:00:00,89.965,89.97,89.905,89.955,2698000005.0
2009-08-04 18:05:00,89.945,89.995,89.94,89.985,2436200016.0
2009-08-04 18:10:00,89.985,90.005,89.955,89.975,3736000007.0
2009-08-04 18:15:00,89.975,90.045,89.97,90.04,2647600006.0
2009-08-04 18:20:00,90.03,90.075,90.01,90.015,4902800059.0
2009-08-04 18:25:00,90.02,90.045,89.995,90.01,2507000045.0
2009-08-04 18:30:00,90.01,90.02,89.99,89.99,2977400057.0
2009-08-04 18:35:00,89.99,90.06,89.98,90.045,2388400008.0
2009-08-04 18:40:00,90.045,90.07,90.035,90.06,2023800008.0
2009-08-04 18:45:00,90.06,90.115,90.06,90.1,3007800018.0
2009-08-04 18:50:00,90.1,90.105,90.055,90.07,3050000019.0
2009-08-04 18:55:00,90.075,90.17,90.06,90.165,2793600025.0
2009-08-04 19:00:00,90.165,90.165,90.065,90.065,3577800050.0
2009-08-04 19:05:00,90.06,90.07,90.02,90.035,2752600015.0
2009-08-04 19:10:00,90.035,90.035,90.02,90.03,1213600024.0
2009-08-04 19:15:00,90.03,90.04,90.0,90.0,1533200008.0
2009-08-04 19:20:00,90.0,90.0,89.95,89.98,1552400017.0
2009-08-04 19:25:00,89.97,89.97,89.895,89.92,2181200016.0
2009-08-04 19:30:00,89.92,89.945,89.915,89.92,2020800033.0
2009-08-04 19:35:00,89.92,89.96,89.88,89.885,3236800032.0
2009-08-04 19:40:00,89.885,89.895,89.84,89.87,2271200014.0
2009-08-04 19:45:00,89.88,89.895,89.81,89.81,3271400046.0
2009-08-04 19:50:00,89.81,89.825,89.765,89.78,3075200018.0
2009-08-04 19:55:00,89.775,89.785,89.665,89.67,4039700026.0
2009-08-04 20:00:00,89.665,89.75,89.61,89.745,4113600016.0
2009-08-04 20:05:00,89.745,89.77,89.67,89.7,6086000020.0
2009-08-04 20:10:00,89.7,89.81,89.69,89.775,3860800025.0
2009-08-04 20:15:00,89.785,89.82,89.76,89.785,3976200051.0
2009-08-04 20:20:00,89.79,89.815,89.765,89.795,3016400016.0
2009-08-04 20:25:00,89.795,89.88,89.775,89.85,3741800011.0
2009-08-04 20:30:00,89.85,89.925,89.805,89.885,2556000009.0
2009-08-04 20:35:00,89.885,89.925,89.86,89.915,2305200029.0
2009-08-04 20:40:00,89.915,89.935,89.845,89.845,2540200014.0
2009-08-04 20:45:00,89.85,89.875,89.755,89.76,2684200042.0
2009-08-04 20:50:00,89.765,89.78,89.73,89.745,2887400018.0
2009-08-04 20:55:00,89.745,89.765,89.715,89.735,2550000015.0
2009-08-04 21:00:00,89.735,89.77,89.71,89.735,2049600009.0
2009-08-04 21:05:00,89.735,89.78,89.73,89.74,2120200014.0
2009-08-04 21:10:00,89.75,89.77,89.725,89.735,1870600020.0
2009-08-04 21:15:00,89.735,89.74,89.655,89.67,1263200006.0
2009-08-04 21:20:00,89.67,89.74,89.67,89.7,1392400007.0
2009-08-04 21:25:00,89.7,89.785,89.69,89.765,1159800007.0
2009-08-04 21:30:00,89.755,89.795,89.715,89.72,1612000008.0
2009-08-04 21:35:00,89.72,89.745,89.69,89.69,1684200006.0
2009-08-04 21:40:00,89.685,89.72,89.685,89.705,2817200001.0
2009-08-04 21:45:00,89.705,89.725,89.695,89.695,2619200001.0
2009-08-04 21:50:00,89.705,89.765,89.69,89.75,2252200008.0
2009-08-04 21:55:00,89.765,89.805,89.755,89.8,1966400019.0
2009-08-04 22:00:00,89.81,89.85,89.805,89.81,2275000018.0
2009-08-04 22:05:00,89.815,89.835,89.785,89.79,1041000007.0
2009-08-04 22:10:00,89.79,89.8,89.76,89.77,1522800003.0
2009-08-04 22:15:00,89.77,89.795,89.735,89.755,1706800001.0
2009-08-04 22:20:00,89.75,89.8,89.725,89.785,2021399995.0
2009-08-04 22:25:00,89.785,89.87,89.775,89.84,1122600001.0
2009-08-04 22:30:00,89.855,89.91,89.855,89.91,1340800005.0
2009-08-04 22:35:00,89.895,89.92,89.865,89.88,1334600002.0
2009-08-04 22:40:00,89.895,89.905,89.865,89.88,816800000.0
2009-08-04 22:45:00,89.88,89.895,89.84,89.86,1122800001.0
2009-08-04 22:50:00,89.855,89.86,89.825,89.825,1252200001.0
2009-08-04 22:55:00,89.82,89.84,89.81,89.825,1486400010.0
2009-08-04 23:00:00,89.825,89.865,89.825,89.85,440799998.0
2009-08-04 23:05:00,89.85,89.86,89.81,89.83,825399995.0
2009-08-04 23:10:00,89.83,89.84,89.77,89.805,539600001.0
2009-08-04 23:15:00,89.81,89.835,89.78,89.785,572000000.0
2009-08-04 23:20:00,89.785,89.825,89.78,89.82,360699997.0
2009-08-04 23:25:00,89.82,89.835,89.8,89.835,125000000.0
2009-08-04 23:30:00,89.825,89.83,89.795,89.805,624000000.0
2009-08-04 23:35:00,89.795,89.83,89.795,89.815,129000000.0
2009-08-04 23:40:00,89.83,89.83,89.77,89.78,473599998.0
2009-08-04 23:45:00,89.77,89.82,89.77,89.795,396000000.0
2009-08-04 23:50:00,89.805,89.81,89.74,89.79,1371399995.0
2009-08-04 23:55:00,89.79,89.815,89.73,89.76,1106299998.0
2009-08-05 00:00:00,89.76,89.765,89.748,89.765,536600001.0
2009-08-05 00:05:00,89.765,89.77,89.755,89.755,715200000.0
2009-08-05 00:10:00,89.755,89.78,89.755,89.775,472000006.0
2009-08-05 00:15:00,89.78,89.795,89.77,89.77,729000002.0
2009-08-05 00:20:00,89.775,89.79,89.765,89.79,447000002.0
2009-08-05 00:25:00,89.785,89.79,89.755,89.775,628600008.0
2009-08-05 00:30:00,89.78,89.795,89.775,89.795,693000000.0
2009-08-05 00:35:00,89.79,89.8,89.745,89.765,796200001.0
2009-08-05 00:40:00,89.76,89.78,89.755,89.77,605799998.0
2009-08-05 00:45:00,89.77,89.775,89.75,89.76,1069799991.0
2009-08-05 00:50:00,89.755,89.77,89.75,89.765,148600000.0
2009-08-05 00:55:00,89.765,89.775,89.765,89.77,324799995.0
2009-08-05 01:00:00,89.77,89.925,89.77,89.925,1899399985.0
2009-08-05 01:05:00,89.925,89.94,89.89,89.92,1696199993.0
2009-08-05 01:10:00,89.915,89.945,89.905,89.945,1325200000.0
2009-08-05 01:15:00,89.945,90.005,89.935,89.985,1199799995.0
2009-08-05 01:20:00,89.98,90.025,89.975,89.99,696400007.0
2009-08-05 01:25:00,89.985,90.04,89.975,90.015,2380600024.0
2009-08-05 01:30:00,90.02,90.035,89.995,90.01,1747600004.0
2009-08-05 01:35:00,90.015,90.03,90.0,90.01,953200006.0
2009-08-05 01:40:00,90.01,90.01,89.945,89.955,1665800004.0
2009-08-05 01:45:00,89.955,90.01,89.945,89.985,1719800005.0
2009-08-05 01:50:00,89.985,89.995,89.975,89.975,738799989.0
2009-08-05 01:55:00,89.975,89.985,89.945,89.95,450400000.0
2009-08-05 02:00:00,89.95,89.975,89.92,89.965,788400000.0
2009-08-05 02:05:00,89.965,89.995,89.95,89.955,802200000.0
2009-08-05 02:10:00,89.95,89.955,89.895,89.935,847000000.0
2009-08-05 02:15:00,89.935,89.945,89.89,89.92,916000000.0
2009-08-05 02:20:00,89.93,89.94,89.9,89.94,611400000.0
2009-08-05 02:25:00,89.94,89.945,89.9,89.905,314000000.0
2009-08-05 02:30:00,89.905,89.905,89.825,89.865,780600000.0
2009-08-05 02:35:00,89.865,89.88,89.82,89.82,922200000.0
2009-08-05 02:40:00,89.82,89.875,89.82,89.865,634800000.0
2009-08-05 02:45:00,89.875,89.885,89.83,89.845,1227800000.0
2009-08-05 02:50:00,89.84,89.92,89.83,89.89,1079400000.0
2009-08-05 02:55:00,89.89,89.92,89.865,89.92,931600000.0
2009-08-05 03:00:00,89.91,89.925,89.865,89.915,971600000.0
2009-08-05 03:05:00,89.92,89.995,89.915,89.965,609400000.0
2009-08-05 03:10:00,89.965,90.005,89.955,89.965,721600000.0
2009-08-05 03:15:00,89.965,90.0,89.925,89.925,886600000.0
2009-08-05 03:20:00,89.93,89.94,89.885,89.895,817600000.0
2009-08-05 03:25:00,89.89,89.93,89.875,89.895,1066000000.0
2009-08-05 03:30:00,89.895,89.94,89.865,89.905,1254000000.0
2009-08-05 03:35:00,89.895,89.915,89.895,89.905,752600000.0
2009-08-05 03:40:00,89.91,89.94,89.895,89.905,720800000.0
2009-08-05 03:45:00,89.915,89.945,89.915,89.915,606000000.0
2009-08-05 03:50:00,89.915,89.94,89.885,89.92,629800000.0
2009-08-05 03:55:00,89.925,89.935,89.89,89.91,437600000.0
2009-08-05 04:00:00,89.9,89.94,89.9,89.915,360400000.0
2009-08-05 04:05:00,89.91,89.93,89.9,89.9,701200000.0
2009-08-05 04:10:00,89.9,89.91,89.855,89.885,741400000.0
2009-08-05 04:15:00,89.875,89.935,89.875,89.92,636000000.0
2009-08-05 04:20:00,89.93,89.93,89.84,89.86,925200000.0
2009-08-05 04:25:00,89.855,89.9,89.85,89.895,94000000.0
2009-08-05 04:30:00,89.905,89.93,89.905,89.915,610600000.0
2009-08-05 04:35:00,89.92,89.945,89.915,89.935,509200000.0
2009-08-05 04:40:00,89.935,89.965,89.915,89.93,1207400000.0
2009-08-05 04:45:00,89.935,89.96,89.92,89.95,1632600018.0
2009-08-05 04:50:00,89.95,89.985,89.94,89.96,1562800010.0
2009-08-05 04:55:00,89.965,89.98,89.935,89.945,1024400019.0
2009-08-05 05:00:00,89.945,89.95,89.91,89.915,759399996.0
2009-08-05 05:05:00,89.915,89.95,89.89,89.89,1476199985.0
2009-08-05 05:10:00,89.89,89.915,89.89,89.905,1544599989.0
2009-08-05 05:15:00,89.905,89.935,89.89,89.905,2478800002.0
2009-08-05 05:20:00,89.905,89.925,89.885,89.885,2127000012.0
2009-08-05 05:25:00,89.885,89.9,89.845,89.85,2144400018.0
2009-08-05 05:30:00,89.85,89.86,89.735,89.75,1983800012.0
2009-08-05 05:35:00,89.75,89.78,89.695,89.755,1878600003.0
2009-08-05 05:40:00,89.755,89.765,89.74,89.755,920200002.0
2009-08-05 05:45:00,89.755,89.78,89.73,89.755,2234399985.0
2009-08-05 05:50:00,89.76,89.77,89.75,89.765,1238800002.0
2009-08-05 05:55:00,89.765,89.77,89.73,89.735,2112400000.0
2009-08-05 06:00:00,89.735,89.755,89.685,89.695,3137999989.0
2009-08-05 06:05:00,89.695,89.71,89.675,89.685,2539399986.0
2009-08-05 06:10:00,89.685,89.72,89.645,89.66,2061599993.0
2009-08-05 06:15:00,89.66,89.675,89.645,89.66,2069599983.0
2009-08-05 06:20:00,89.665,89.675,89.635,89.665,1644200000.0
2009-08-05 06:25:00,89.675,89.68,89.645,89.66,1229600002.0
2009-08-05 06:30:00,89.66,89.67,89.63,89.65,1962000006.0
2009-08-05 06:35:00,89.65,89.65,89.575,89.58,2497400033.0
2009-08-05 06:40:00,89.575,89.62,89.575,89.61,1521800006.0
2009-08-05 06:45:00,89.61,89.645,89.575,89.625,1794800015.0
2009-08-05 06:50:00,89.625,89.635,89.61,89.63,1607600012.0
2009-08-05 06:55:00,89.63,89.635,89.61,89.615,2372400050.0
2009-08-05 07:00:00,89.615,89.63,89.56,89.57,1805400025.0
2009-08-05 07:05:00,89.575,89.595,89.54,89.575,1872800009.0
2009-08-05 07:10:00,89.575,89.585,89.47,89.53,2319600022.0
2009-08-05 07:15:00,89.525,89.53,89.45,89.46,2665800034.0
2009-08-05 07:20:00,89.46,89.505,89.44,89.5,3842800008.0
2009-08-05 07:25:00,89.5,89.575,89.495,89.565,3264799991.0
2009-08-05 07:30:00,89.565,89.67,89.56,89.595,2455200028.0
2009-08-05 07:35:00,89.6,89.65,89.595,89.63,2396600031.0
2009-08-05 07:40:00,89.625,89.635,89.535,89.545,3049200013.0
2009-08-05 07:45:00,89.545,89.565,89.48,89.515,3271800021.0
2009-08-05 07:50:00,89.515,89.55,89.465,89.485,2779600020.0
2009-08-05 07:55:00,89.485,89.485,89.41,89.44,3391600023.0
2009-08-05 08:00:00,89.445,89.54,89.415,89.52,1999999993.0
2009-08-05 08:05:00,89.52,89.535,89.45,89.48,2988999968.0
2009-08-05 08:10:00,89.48,89.525,89.445,89.49,2441600000.0
2009-08-05 08:15:00,89.495,89.5,89.395,89.44,3364599997.0
2009-08-05 08:20:00,89.435,89.525,89.43,89.52,2632999988.0
2009-08-05 08:25:00,89.515,89.6,89.51,89.57,3693999975.0
2009-08-05 08:30:00,89.57,89.57,89.45,89.455,2883199993.0
2009-08-05 08:35:00,89.455,89.48,89.375,89.395,3601000019.0
2009-08-05 08:40:00,89.405,89.445,89.345,89.37,3736400015.0
2009-08-05 08:45:00,89.375,89.43,89.315,89.415,2361600003.0
2009-08-05 08:50:00,89.415,89.43,89.305,89.31,2231599994.0
2009-08-05 08:55:00,89.31,89.445,89.3,89.44,2447600000.0
2009-08-05 09:00:00,89.445,89.465,89.33,89.33,3779000022.0
2009-08-05 09:05:00,89.33,89.355,89.31,89.35,4126800044.0
2009-08-05 09:10:00,89.35,89.465,89.305,89.465,4366000000.0
2009-08-05 09:15:00,89.455,89.49,89.42,89.46,3756600021.0
2009-08-05 09:20:00,89.475,89.485,89.45,89.455,2114800006.0
2009-08-05 09:25:00,89.455,89.49,89.415,89.44,1993200002.0
2009-08-05 09:30:00,89.445,89.475,89.385,89.415,3557400020.0
2009-08-05 09:35:00,89.415,89.425,89.355,89.39,2894600045.0
2009-08-05 09:40:00,89.395,89.4,89.3,89.355,3408000030.0
2009-08-05 09:45:00,89.355,89.405,89.355,89.4,2940800012.0
2009-08-05 09:50:00,89.395,89.515,89.395,89.51,4110400033.0
2009-08-05 09:55:00,89.505,89.545,89.475,89.495,3883600028.0
2009-08-05 10:00:00,89.495,89.505,89.425,89.5,3563800031.0
2009-08-05 10:05:00,89.505,89.545,89.485,89.49,2899600022.0
2009-08-05 10:10:00,89.49,89.49,89.44,89.49,2004399973.0
2009-08-05 10:15:00,89.485,89.525,89.435,89.47,4368600021.0
2009-08-05 10:20:00,89.465,89.545,89.44,89.54,3377399999.0
2009-08-05 10:25:00,89.54,89.585,89.48,89.575,4094200003.0
2009-08-05 10:30:00,89.575,89.62,89.53,89.565,5258400042.0
2009-08-05 10:35:00,89.565,89.67,89.56,89.615,4012799996.0
2009-08-05 10:40:00,89.615,89.64,89.54,89.635,2911399998.0
2009-08-05 10:45:00,89.63,89.675,89.565,89.575,4096800013.0
2009-08-05 10:50:00,89.575,89.585,89.505,89.525,3680799991.0
2009-08-05 10:55:00,89.525,89.56,89.485,89.56,4509400010.0
2009-08-05 11:00:00,89.555,89.56,89.5,89.525,2930200000.0
2009-08-05 11:05:00,89.525,89.55,89.505,89.52,2276400014.0
2009-08-05 11:10:00,89.525,89.57,89.52,89.545,2833800005.0
2009-08-05 11:15:00,89.55,89.595,89.525,89.53,2529600007.0
2009-08-05 11:20:00,89.53,89.63,89.53,89.615,2951399998.0
2009-08-05 11:25:00,89.62,89.645,89.585,89.595,3395400004.0
2009-08-05 11:30:00,89.595,89.625,89.565,89.595,3268600006.0
2009-08-05 11:35:00,89.595,89.62,89.565,89.575,2436000005.0
2009-08-05 11:40:00,89.58,89.605,89.555,89.585,2627000022.0
2009-08-05 11:45:00,89.58,89.59,89.535,89.555,2142400038.0
2009-08-05 11:50:00,89.55,89.56,89.515,89.535,3675400029.0
2009-08-05 11:55:00,89.535,89.56,89.515,89.53,3106400027.0
2009-08-05 12:00:00,89.525,89.55,89.51,89.52,2523600004.0
2009-08-05 12:05:00,89.525,89.53,89.48,89.5,2831600006.0
2009-08-05 12:10:00,89.5,89.61,89.5,89.595,4585400019.0
2009-08-05 12:15:00,89.595,89.655,89.595,89.65,4942800018.0
2009-08-05 12:20:00,89.65,89.685,89.64,89.665,3216200019.0
2009-08-05 12:25:00,89.655,89.69,89.635,89.67,2926000008.0
2009-08-05 12:30:00,89.67,89.695,89.64,89.66,3109400011.0
2009-08-05 12:35:00,89.66,89.675,89.645,89.645,2697200009.0
2009-08-05 12:40:00,89.65,89.675,89.635,89.67,2492200020.0
2009-08-05 12:45:00,89.665,89.665,89.62,89.64,3404000010.0
2009-08-05 12:50:00,89.64,89.705,89.64,89.695,3100200021.0
2009-08-05 12:55:00,89.69,89.77,89.69,89.74,3955400012.0
2009-08-05 13:00:00,89.745,89.81,89.725,89.775,4339400003.0
2009-08-05 13:05:00,89.77,89.825,89.75,89.79,4789399997.0
2009-08-05 13:10:00,89.79,89.79,89.7,89.73,4469800014.0
2009-08-05 13:15:00,89.72,89.755,89.67,89.685,4185200016.0
2009-08-05 13:20:00,89.695,89.745,89.67,89.715,3377600015.0
2009-08-05 13:25:00,89.715,89.805,89.685,89.8,4486900004.0
2009-08-05 13:30:00,89.805,89.915,89.805,89.885,2688600019.0
2009-08-05 13:35:00,89.89,89.92,89.825,89.84,4201800010.0
2009-08-05 13:40:00,89.84,89.875,89.8,89.8,4480000020.0
2009-08-05 13:45:00,89.8,89.835,89.785,89.805,5066600014.0
2009-08-05 13:50:00,89.805,89.815,89.785,89.8,4109400017.0
2009-08-05 13:55:00,89.805,89.805,89.71,89.72,3715200018.0
2009-08-05 14:00:00,89.715,89.745,89.7,89.715,3483200037.0
2009-08-05 14:05:00,89.715,89.77,89.715,89.745,2857600012.0
2009-08-05 14:10:00,89.75,89.78,89.7,89.705,3944800015.0
2009-08-05 14:15:00,89.71,89.71,89.475,89.645,5354000010.0
2009-08-05 14:20:00,89.64,89.755,89.625,89.65,6762400002.0
2009-08-05 14:25:00,89.645,89.675,89.555,89.565,5374200035.0
2009-08-05 14:30:00,89.56,89.645,89.525,89.57,5422599999.0
2009-08-05 14:35:00,89.575,89.615,89.495,89.53,6538800018.0
2009-08-05 14:40:00,89.525,89.59,89.485,89.57,4050999999.0
2009-08-05 14:45:00,89.565,89.64,89.555,89.61,4507000023.0
2009-08-05 14:50:00,89.61,89.69,89.585,89.665,5054000020.0
2009-08-05 14:55:00,89.665,89.68,89.635,89.65,2828600007.0
2009-08-05 15:00:00,89.65,89.71,89.635,89.675,4467600014.0
2009-08-05 15:05:00,89.68,89.735,89.62,89.62,4697000030.0
2009-08-05 15:10:00,89.635,89.655,89.535,89.595,4075800035.0
2009-08-05 15:15:00,89.595,89.61,89.57,89.605,4267800027.0
2009-08-05 15:20:00,89.6,89.645,89.585,89.585,2456000019.0
2009-08-05 15:25:00,89.59,89.67,89.59,89.66,3405200003.0
2009-08-05 15:30:00,89.655,89.67,89.48,89.52,4876200029.0
2009-08-05 15:35:00,89.515,89.59,89.51,89.575,4994600029.0
2009-08-05 15:40:00,89.575,89.645,89.5,89.585,3283000037.0
2009-08-05 15:45:00,89.6,89.615,89.435,89.445,3876000047.0
2009-08-05 15:50:00,89.435,89.48,89.36,89.47,4200600029.0
2009-08-05 15:55:00,89.46,89.535,89.42,89.505,4294800052.0
2009-08-05 16:00:00,89.505,89.51,89.17,89.34,6544500033.0
2009-08-05 16:05:00,89.34,89.36,89.225,89.235,7457800068.0
2009-08-05 16:10:00,89.235,89.28,89.11,89.26,5047500024.0
2009-08-05 16:15:00,89.255,89.27,89.07,89.17,6180400034.0
2009-08-05 16:20:00,89.165,89.3,89.135,89.285,5810000031.0
2009-08-05 16:25:00,89.285,89.32,89.23,89.25,3528400039.0
2009-08-05 16:30:00,89.25,89.26,89.13,89.145,6191000057.0
2009-08-05 16:35:00,89.14,89.24,89.11,89.19,5495700035.0
2009-08-05 16:40:00,89.185,89.265,89.145,89.215,5344100064.0
2009-08-05 16:45:00,89.215,89.225,89.14,89.185,3757600049.0
2009-08-05 16:50:00,89.19,89.29,89.185,89.265,3811400030.0
2009-08-05 16:55:00,89.265,89.305,89.22,89.285,4912300026.0
2009-08-05 17:00:00,89.285,89.315,89.245,89.29,4581600041.0
2009-08-05 17:05:00,89.285,89.405,89.255,89.4,4092500022.0
2009-08-05 17:10:00,89.405,89.465,89.35,89.435,4218800013.0
2009-08-05 17:15:00,89.43,89.455,89.375,89.39,3897200015.0
2009-08-05 17:20:00,89.39,89.425,89.33,89.33,2779600006.0
2009-08-05 17:25:00,89.33,89.41,89.33,89.385,4516800023.0
2009-08-05 17:30:00,89.385,89.385,89.33,89.36,3063400021.0
2009-08-05 17:35:00,89.355,89.385,89.295,89.32,2358000013.0
2009-08-05 17:40:00,89.315,89.38,89.3,89.37,3480200029.0
2009-08-05 17:45:00,89.37,89.425,89.365,89.4,3240000023.0
2009-08-05 17:50:00,89.4,89.405,89.345,89.375,2706000005.0
2009-08-05 17:55:00,89.375,89.395,89.325,89.34,2916000024.0
2009-08-05 18:00:00,89.34,89.385,89.325,89.375,990599997.0
2009-08-05 18:05:00,89.375,89.385,89.31,89.315,1273600009.0
2009-08-05 18:10:00,89.32,89.415,89.315,89.395,1639100007.0
2009-08-05 18:15:00,89.395,89.445,89.35,89.445,1215600010.0
2009-08-05 18:20:00,89.445,89.605,89.445,89.58,1984400005.0
2009-08-05 18:25:00,89.575,89.575,89.475,89.495,2288800013.0
2009-08-05 18:30:00,89.495,89.605,89.495,89.54,1303400007.0
2009-08-05 18:35:00,89.54,89.545,89.5,89.5,1311200010.0
2009-08-05 18:40:00,89.495,89.52,89.475,89.48,2126200013.0
2009-08-05 18:45:00,89.48,89.5,89.45,89.49,3185600027.0
2009-08-05 18:50:00,89.495,89.56,89.48,89.535,4014199999.0
2009-08-05 18:55:00,89.535,89.54,89.465,89.49,2962800017.0
2009-08-05 19:00:00,89.49,89.505,89.465,89.48,2743400012.0
2009-08-05 19:05:00,89.475,89.475,89.205,89.235,3552600000.0
2009-08-05 19:10:00,89.23,89.28,89.195,89.28,4456000006.0
2009-08-05 19:15:00,89.28,89.36,89.235,89.36,3272400017.0
2009-08-05 19:20:00,89.36,89.405,89.31,89.395,1791200006.0
2009-08-05 19:25:00,89.395,89.46,89.36,89.415,4077599991.0
2009-08-05 19:30:00,89.425,89.485,89.385,89.46,3677599981.0
2009-08-05 19:35:00,89.46,89.465,89.345,89.36,3255400026.0
2009-08-05 19:40:00,89.365,89.45,89.35,89.355,4457000014.0
2009-08-05 19:45:00,89.355,89.39,89.3,89.315,3480400035.0
2009-08-05 19:50:00,89.31,89.39,89.3,89.38,2897200033.0
2009-08-05 19:55:00,89.38,89.46,89.38,89.41,4457800029.0
2009-08-05 20:00:00,89.41,89.43,89.365,89.41,3212000037.0
2009-08-05 20:05:00,89.405,89.44,89.38,89.41,3820000045.0
2009-08-05 20:10:00,89.41,89.465,89.405,89.46,2385400016.0
2009-08-05 20:15:00,89.455,89.475,89.4,89.435,3233600004.0
2009-08-05 20:20:00,89.435,89.495,89.38,89.46,4009000015.0
2009-08-05 20:25:00,89.465,89.485,89.415,89.455,3286400035.0
2009-08-05 20:30:00,89.465,89.49,89.42,89.46,3536800042.0
2009-08-05 20:35:00,89.47,89.515,89.43,89.5,3593200051.0
2009-08-05 20:40:00,89.5,89.605,89.5,89.6,5088800056.0
2009-08-05 20:45:00,89.6,89.6,89.51,89.57,2007200006.0
2009-08-05 20:50:00,89.57,89.605,89.465,89.48,1742800009.0
2009-08-05 20:55:00,89.485,89.545,89.45,89.515,1381600004.0
2009-08-05 21:00:00,89.515,89.585,89.515,89.535,1434300001.0
2009-08-05 21:05:00,89.535,89.55,89.515,89.54,1213800000.0
2009-08-05 21:10:00,89.535,89.56,89.535,89.55,1664200016.0
2009-08-05 21:15:00,89.545,89.56,89.54,89.555,1248200032.0
2009-08-05 21:20:00,89.555,89.615,89.54,89.595,3254000031.0
2009-08-05 21:25:00,89.6,89.66,89.58,89.6,2319600013.0
2009-08-05 21:30:00,89.605,89.61,89.435,89.49,3024800013.0
2009-08-05 21:35:00,89.49,89.49,89.41,89.46,2603000047.0
2009-08-05 21:40:00,89.455,89.47,89.405,89.435,2371800008.0
2009-08-05 21:45:00,89.44,89.465,89.395,89.4,2224200017.0
2009-08-05 21:50:00,89.41,89.51,89.395,89.51,3248000007.0
2009-08-05 21:55:00,89.51,89.515,89.455,89.48,2999200021.0
2009-08-05 22:00:00,89.48,89.495,89.465,89.485,1315000009.0
2009-08-05 22:05:00,89.485,89.53,89.47,89.53,954399996.0
2009-08-05 22:10:00,89.53,89.55,89.52,89.535,601600000.0
2009-08-05 22:15:00,89.535,89.54,89.498,89.5,507999999.0
2009-08-05 22:20:00,89.5,89.53,89.495,89.53,445000003.0
2009-08-05 22:25:00,89.52,89.545,89.515,89.545,221400000.0
2009-08-05 22:30:00,89.54,89.545,89.505,89.51,510200010.0
2009-08-05 22:35:00,89.515,89.515,89.461,89.472,715800002.0
2009-08-05 22:40:00,89.505,89.505,89.47,89.475,920000000.0
2009-08-05 22:45:00,89.475,89.5,89.445,89.465,825799996.0
2009-08-05 22:50:00,89.465,89.485,89.42,89.435,1188799998.0
2009-08-05 22:55:00,89.435,89.44,89.395,89.415,1546800004.0
2009-08-05 23:00:00,89.415,89.415,89.36,89.385,627400000.0
2009-08-05 23:05:00,89.385,89.405,89.38,89.39,564799998.0
2009-08-05 23:10:00,89.39,89.43,89.38,89.39,364800000.0
2009-08-05 23:15:00,89.385,89.425,89.375,89.41,303600000.0
2009-08-05 23:20:00,89.41,89.415,89.345,89.39,816999997.0
2009-08-05 23:25:00,89.39,89.395,89.365,89.39,265000000.0
2009-08-05 23:30:00,89.395,89.395,89.335,89.335,147400000.0
2009-08-05 23:35:00,89.34,89.39,89.33,89.355,494999996.0
2009-08-05 23:40:00,89.355,89.375,89.35,89.375,527799999.0
2009-08-05 23:45:00,89.37,89.425,89.37,89.425,560800001.0
2009-08-05 23:50:00,89.425,89.44,89.409,89.425,611800005.0
2009-08-05 23:55:00,89.425,89.43,89.405,89.41,670399997.0
2009-08-06 00:00:00,89.415,89.445,89.395,89.415,1302400019.0
2009-08-06 00:05:00,89.415,89.415,89.385,89.405,906800010.0
2009-08-06 00:10:00,89.4,89.405,89.36,89.385,769000009.0
2009-08-06 00:15:00,89.39,89.4,89.365,89.38,699400016.0
2009-08-06 00:20:00,89.38,89.415,89.36,89.365,627000003.0
2009-08-06 00:25:00,89.36,89.405,89.34,89.34,430400003.0
2009-08-06 00:30:00,89.34,89.4,89.34,89.39,615600003.0
2009-08-06 00:35:00,89.395,89.445,89.39,89.425,1548800008.0
2009-08-06 00:40:00,89.425,89.49,89.425,89.49,1379800022.0
2009-08-06 00:45:00,89.49,89.495,89.435,89.46,1549200011.0
2009-08-06 00:50:00,89.46,89.475,89.445,89.455,665200005.0
2009-08-06 00:55:00,89.455,89.49,89.455,89.48,1346800003.0
2009-08-06 01:00:00,89.48,89.505,89.48,89.48,1060600001.0
2009-08-06 01:05:00,89.475,89.5,89.46,89.48,1075400009.0
2009-08-06 01:10:00,89.47,89.495,89.47,89.485,369000004.0
2009-08-06 01:15:00,89.49,89.49,89.44,89.44,428400003.0
2009-08-06 01:20:00,89.45,89.475,89.425,89.45,965600016.0
2009-08-06 01:25:00,89.45,89.485,89.445,89.485,264600000.0
2009-08-06 01:30:00,89.48,89.485,89.455,89.455,466000006.0
2009-08-06 01:35:00,89.455,89.47,89.435,89.455,346000004.0
2009-08-06 01:40:00,89.455,89.465,89.42,89.43,266800002.0
2009-08-06 01:45:00,89.425,89.44,89.385,89.395,929000005.0
2009-08-06 01:50:00,89.38,89.385,89.33,89.33,632800002.0
2009-08-06 01:55:00,89.33,89.33,89.3,89.315,1053800000.0
2009-08-06 02:00:00,89.315,89.395,89.315,89.385,781600000.0
2009-08-06 02:05:00,89.385,89.4,89.325,89.35,316200000.0
2009-08-06 02:10:00,89.345,89.38,89.325,89.355,299100000.0
2009-08-06 02:15:00,89.35,89.37,89.34,89.365,301800000.0
2009-08-06 02:20:00,89.365,89.43,89.36,89.4,598200000.0
2009-08-06 02:25:00,89.4,89.45,89.4,89.42,737800000.0
2009-08-06 02:30:00,89.42,89.485,89.405,89.48,1161600000.0
2009-08-06 02:35:00,89.475,89.51,89.47,89.475,669200000.0
2009-08-06 02:40:00,89.475,89.485,89.45,89.47,816600000.0
2009-08-06 02:45:00,89.465,89.49,89.425,89.48,746400000.0
2009-08-06 02:50:00,89.475,89.515,89.455,89.47,774300000.0
2009-08-06 02:55:00,89.47,89.485,89.44,89.475,675200000.0
2009-08-06 03:00:00,89.475,89.595,89.47,89.585,438600000.0
2009-08-06 03:05:00,89.59,89.655,89.57,89.595,1197800000.0
2009-08-06 03:10:00,89.595,89.64,89.575,89.635,1491800000.0
2009-08-06 03:15:00,89.63,89.64,89.58,89.595,947600000.0
2009-08-06 03:20:00,89.595,89.65,89.585,89.605,964600000.0
2009-08-06 03:25:00,89.6,89.61,89.555,89.59,981600000.0
2009-08-06 03:30:00,89.595,89.775,89.58,89.695,1359200000.0
2009-08-06 03:35:00,89.695,89.77,89.68,89.735,1380400000.0
2009-08-06 03:40:00,89.735,89.745,89.55,89.585,2709000000.0
2009-08-06 03:45:00,89.58,89.585,89.51,89.52,1825300000.0
2009-08-06 03:50:00,89.52,89.625,89.515,89.62,1980600000.0
2009-08-06 03:55:00,89.62,89.665,89.545,89.555,2576600015.0
2009-08-06 04:00:00,89.565,89.585,89.54,89.55,2726800021.0
2009-08-06 04:05:00,89.555,89.605,89.515,89.585,4524800008.0
2009-08-06 04:10:00,89.585,89.585,89.51,89.525,2682400022.0
2009-08-06 04:15:00,89.53,89.56,89.525,89.535,2746000007.0
2009-08-06 04:20:00,89.54,89.57,89.51,89.555,2322400026.0
2009-08-06 04:25:00,89.555,89.59,89.545,89.555,1433000013.0
2009-08-06 04:30:00,89.55,89.55,89.39,89.445,3183400017.0
2009-08-06 04:35:00,89.445,89.45,89.305,89.395,4968200035.0
2009-08-06 04:40:00,89.4,89.42,89.35,89.38,2964800049.0
2009-08-06 04:45:00,89.385,89.395,89.32,89.355,2968200054.0
2009-08-06 04:50:00,89.35,89.455,89.35,89.425,2580600011.0
2009-08-06 04:55:00,89.425,89.465,89.42,89.42,1456800005.0
2009-08-06 05:00:00,89.42,89.46,89.385,89.4,1424800001.0
2009-08-06 05:05:00,89.4,89.4,89.365,89.375,1285200007.0
2009-08-06 05:10:00,89.375,89.42,89.365,89.405,817000000.0
2009-08-06 05:15:00,89.405,89.44,89.365,89.385,582800000.0
2009-08-06 05:20:00,89.385,89.435,89.38,89.425,712600003.0
2009-08-06 05:25:00,89.42,89.46,89.415,89.445,286400000.0
2009-08-06 05:30:00,89.44,89.48,89.425,89.46,647000008.0
2009-08-06 05:35:00,89.465,89.465,89.415,89.415,445200003.0
2009-08-06 05:40:00,89.415,89.485,89.41,89.475,1345000009.0
2009-08-06 05:45:00,89.47,89.49,89.44,89.44,1367200009.0
2009-08-06 05:50:00,89.445,89.535,89.445,89.515,1421800005.0
2009-08-06 05:55:00,89.51,89.52,89.47,89.49,899400004.0
2009-08-06 06:00:00,89.49,89.525,89.475,89.495,997800008.0
2009-08-06 06:05:00,89.495,89.5,89.465,89.485,742800000.0
2009-08-06 06:10:00,89.485,89.505,89.46,89.48,730000002.0
2009-08-06 06:15:00,89.48,89.48,89.44,89.455,757600000.0
2009-08-06 06:20:00,89.45,89.46,89.43,89.445,857000004.0
2009-08-06 06:25:00,89.445,89.5,89.44,89.5,779000005.0
2009-08-06 06:30:00,89.495,89.52,89.49,89.505,1359000001.0
2009-08-06 06:35:00,89.505,89.515,89.485,89.5,828000004.0
2009-08-06 06:40:00,89.5,89.505,89.485,89.5,1277400001.0
2009-08-06 06:45:00,89.5,89.56,89.49,89.555,2051000012.0
2009-08-06 06:50:00,89.555,89.575,89.525,89.545,1875800013.0
2009-08-06 06:55:00,89.54,89.575,89.525,89.565,2546000024.0
2009-08-06 07:00:00,89.565,89.575,89.505,89.52,2494400021.0
2009-08-06 07:05:00,89.52,89.55,89.515,89.535,1293200003.0
2009-08-06 07:10:00,89.545,89.56,89.53,89.535,1602000014.0
2009-08-06 07:15:00,89.535,89.59,89.535,89.585,1420400006.0
2009-08-06 07:20:00,89.585,89.59,89.535,89.565,2145400012.0
2009-08-06 07:25:00,89.56,89.605,89.555,89.59,2255800020.0
2009-08-06 07:30:00,89.595,89.605,89.57,89.575,1840800028.0
2009-08-06 07:35:00,89.57,89.575,89.51,89.525,1664400021.0
2009-08-06 07:40:00,89.52,89.575,89.52,89.525,1478200007.0
2009-08-06 07:45:00,89.525,89.54,89.505,89.52,1484400013.0
2009-08-06 07:50:00,89.52,89.545,89.47,89.545,1596800003.0
2009-08-06 07:55:00,89.55,89.585,89.53,89.56,2328800024.0
2009-08-06 08:00:00,89.555,89.565,89.5,89.52,2574000038.0
2009-08-06 08:05:00,89.525,89.555,89.51,89.55,4170200025.0
2009-08-06 08:10:00,89.55,89.605,89.49,89.605,3474200018.0
2009-08-06 08:15:00,89.61,89.645,89.565,89.6,4102400026.0
2009-08-06 08:20:00,89.6,89.65,89.6,89.645,2545600006.0
2009-08-06 08:25:00,89.645,89.665,89.545,89.56,3956200028.0
2009-08-06 08:30:00,89.555,89.595,89.54,89.57,1582600014.0
2009-08-06 08:35:00,89.57,89.575,89.515,89.52,1500600016.0
2009-08-06 08:40:00,89.515,89.53,89.495,89.53,1317800011.0
2009-08-06 08:45:00,89.53,89.56,89.51,89.555,2112800007.0
2009-08-06 08:50:00,89.56,89.565,89.52,89.53,2717600022.0
2009-08-06 08:55:00,89.53,89.55,89.415,89.54,3663200021.0
2009-08-06 09:00:00,89.535,89.535,89.48,89.51,2633400002.0
2009-08-06 09:05:00,89.515,89.525,89.48,89.495,1300400011.0
2009-08-06 09:10:00,89.495,89.575,89.49,89.545,2208800004.0
2009-08-06 09:15:00,89.545,89.57,89.52,89.555,1743400000.0
2009-08-06 09:20:00,89.555,89.595,89.515,89.535,1293400004.0
2009-08-06 09:25:00,89.535,89.555,89.515,89.54,1051200001.0
2009-08-06 09:30:00,89.545,89.61,89.535,89.595,1559800001.0
2009-08-06 09:35:00,89.59,89.65,89.57,89.635,1138000006.0
2009-08-06 09:40:00,89.64,89.645,89.57,89.605,1418600018.0
2009-08-06 09:45:00,89.6,89.625,89.575,89.605,1147000004.0
2009-08-06 09:50:00,89.605,89.65,89.595,89.64,1252600009.0
2009-08-06 09:55:00,89.635,89.64,89.6,89.635,848200008.0
2009-08-06 10:00:00,89.645,89.655,89.595,89.605,942600010.0
2009-08-06 10:05:00,89.61,89.715,89.605,89.65,1662000007.0
2009-08-06 10:10:00,89.66,89.705,89.64,89.705,1753000024.0
2009-08-06 10:15:00,89.705,89.805,89.68,89.785,1328600008.0
2009-08-06 10:20:00,89.79,89.885,89.785,89.855,1277800009.0
2009-08-06 10:25:00,89.85,89.86,89.725,89.765,1325800011.0
2009-08-06 10:30:00,89.765,89.795,89.72,89.73,1463600016.0
2009-08-06 10:35:00,89.735,89.795,89.715,89.755,1908200016.0
2009-08-06 10:40:00,89.755,89.825,89.74,89.805,588800002.0
2009-08-06 10:45:00,89.81,89.83,89.725,89.745,1217700007.0
2009-08-06 10:50:00,89.755,89.76,89.685,89.695,1359000016.0
2009-08-06 10:55:00,89.695,89.745,89.68,89.73,1540400023.0
2009-08-06 11:00:00,89.72,89.8,89.71,89.78,949800002.0
2009-08-06 11:05:00,89.78,89.79,89.735,89.75,881000002.0
2009-08-06 11:10:00,89.745,89.745,89.68,89.73,1385400005.0
2009-08-06 11:15:00,89.73,89.73,89.69,89.72,1801400015.0
2009-08-06 11:20:00,89.715,89.765,89.69,89.76,2486200002.0
2009-08-06 11:25:00,89.755,89.77,89.64,89.645,1556600009.0
2009-08-06 11:30:00,89.645,89.77,89.64,89.77,1134199998.0
2009-08-06 11:35:00,89.77,89.775,89.71,89.76,2036800010.0
2009-08-06 11:40:00,89.76,89.81,89.75,89.78,1906800006.0
2009-08-06 11:45:00,89.78,89.79,89.75,89.765,1734799994.0
2009-08-06 11:50:00,89.76,89.78,89.725,89.77,1857600013.0
2009-08-06 11:55:00,89.77,89.785,89.72,89.74,1017600009.0
2009-08-06 12:00:00,89.75,89.815,89.705,89.71,1994200020.0
2009-08-06 12:05:00,89.715,89.73,89.69,89.695,1989600002.0
2009-08-06 12:10:00,89.695,89.725,89.54,89.555,1699000014.0
2009-08-06 12:15:00,89.545,89.61,89.545,89.575,2521400014.0
2009-08-06 12:20:00,89.575,89.695,89.55,89.665,2270800005.0
2009-08-06 12:25:00,89.665,89.825,89.665,89.805,2777400005.0
2009-08-06 12:30:00,89.81,89.87,89.78,89.805,2594700000.0
2009-08-06 12:35:00,89.81,89.825,89.77,89.805,1673200003.0
2009-08-06 12:40:00,89.79,89.885,89.785,89.86,1374600004.0
2009-08-06 12:45:00,89.855,89.86,89.785,89.79,712800006.0
2009-08-06 12:50:00,89.795,89.855,89.78,89.855,1461000014.0
2009-08-06 12:55:00,89.845,89.88,89.825,89.845,2207900024.0
2009-08-06 13:00:00,89.84,89.895,89.735,89.82,3590800031.0
2009-08-06 13:05:00,89.82,89.875,89.715,89.725,1738900001.0
2009-08-06 13:10:00,89.725,89.815,89.69,89.815,1351399999.0
2009-08-06 13:15:00,89.815,89.815,89.7,89.75,1206400000.0
2009-08-06 13:20:00,89.755,89.755,89.68,89.7,1279300000.0
2009-08-06 13:25:00,89.705,89.715,89.65,89.675,1076200001.0
2009-08-06 13:30:00,89.675,89.725,89.67,89.71,1618000010.0
2009-08-06 13:35:00,89.71,89.78,89.7,89.78,2414200017.0
2009-08-06 13:40:00,89.78,89.825,89.74,89.755,4377399997.0
2009-08-06 13:45:00,89.755,89.81,89.75,89.76,3338000011.0
2009-08-06 13:50:00,89.76,89.81,89.745,89.78,1193800001.0
2009-08-06 13:55:00,89.775,89.835,89.755,89.82,991000001.0
2009-08-06 14:00:00,89.815,89.815,89.735,89.77,2089000000.0
2009-08-06 14:05:00,89.77,89.815,89.77,89.795,1152699999.0
2009-08-06 14:10:00,89.79,89.855,89.77,89.785,1955200006.0
2009-08-06 14:15:00,89.795,89.845,89.75,89.845,3284000000.0
2009-08-06 14:20:00,89.855,89.875,89.815,89.87,2835600009.0
2009-08-06 14:25:00,89.875,89.885,89.795,89.805,2381799992.0
2009-08-06 14:30:00,89.82,89.94,89.805,89.91,3441800007.0
2009-08-06 14:35:00,89.905,90.07,89.86,90.065,2349800017.0
2009-08-06 14:40:00,90.065,90.185,90.055,90.055,3616600022.0
2009-08-06 14:45:00,90.05,90.185,90.03,90.08,3269200021.0
2009-08-06 14:50:00,90.08,90.1,89.915,89.915,3267000024.0
2009-08-06 14:55:00,89.915,89.975,89.875,89.92,2927900016.0
2009-08-06 15:00:00,89.92,89.975,89.895,89.895,3638600019.0
2009-08-06 15:05:00,89.9,89.94,89.82,89.82,4478800005.0
2009-08-06 15:10:00,89.81,89.95,89.81,89.885,3502400018.0
2009-08-06 15:15:00,89.885,89.935,89.83,89.855,1846200003.0
2009-08-06 15:20:00,89.855,89.925,89.83,89.915,1128000000.0
2009-08-06 15:25:00,89.905,89.92,89.855,89.87,1420200002.0
2009-08-06 15:30:00,89.87,89.91,89.83,89.855,1779100007.0
2009-08-06 15:35:00,89.87,89.89,89.77,89.84,2443800015.0
2009-08-06 15:40:00,89.845,89.885,89.77,89.785,2188200012.0
2009-08-06 15:45:00,89.785,89.795,89.59,89.615,2745900020.0
2009-08-06 15:50:00,89.61,89.69,89.525,89.61,2289500004.0
2009-08-06 15:55:00,89.615,89.65,89.55,89.625,1147100000.0
2009-08-06 16:00:00,89.62,89.62,89.415,89.54,1870700000.0
2009-08-06 16:05:00,89.54,89.645,89.54,89.545,1676400001.0
2009-08-06 16:10:00,89.555,89.585,89.495,89.505,1656700000.0
2009-08-06 16:15:00,89.505,89.51,89.355,89.485,1710099999.0
2009-08-06 16:20:00,89.48,89.52,89.36,89.5,1235700000.0
2009-08-06 16:25:00,89.5,89.56,89.42,89.545,1196099999.0
2009-08-06 16:30:00,89.54,89.68,89.505,89.64,1278399999.0
2009-08-06 16:35:00,89.635,89.635,89.535,89.585,1399800000.0
2009-08-06 16:40:00,89.585,89.645,89.535,89.62,1174000000.0
2009-08-06 16:45:00,89.615,89.68,89.605,89.665,1075800000.0
2009-08-06 16:50:00,89.665,89.69,89.63,89.64,1233900000.0
2009-08-06 16:55:00,89.64,89.655,89.58,89.645,866000000.0
2009-08-06 17:00:00,89.65,89.72,89.63,89.69,1185699999.0
2009-08-06 17:05:00,89.69,89.745,89.66,89.675,1385399999.0
2009-08-06 17:10:00,89.675,89.745,89.66,89.68,1462000002.0
2009-08-06 17:15:00,89.685,89.795,89.685,89.76,1054900000.0
2009-08-06 17:20:00,89.78,89.785,89.695,89.72,1329299999.0
2009-08-06 17:25:00,89.72,89.785,89.695,89.695,1867500000.0
2009-08-06 17:30:00,89.695,89.695,89.6,89.605,1311800000.0
2009-08-06 17:35:00,89.605,89.715,89.59,89.67,1556300000.0
2009-08-06 17:40:00,89.66,89.74,89.65,89.695,1796500000.0
2009-08-06 17:45:00,89.695,89.72,89.665,89.69,1765300000.0
2009-08-06 17:50:00,89.69,89.725,89.66,89.68,883400000.0
2009-08-06 17:55:00,89.675,89.72,89.64,89.65,675900000.0
2009-08-06 18:00:00,89.66,89.68,89.605,89.605,816300000.0
2009-08-06 18:05:00,89.61,89.67,89.6,89.62,910600000.0
2009-08-06 18:10:00,89.62,89.635,89.52,89.575,818100001.0
2009-08-06 18:15:00,89.575,89.595,89.51,89.585,828700000.0
2009-08-06 18:20:00,89.585,89.665,89.575,89.63,569300000.0
2009-08-06 18:25:00,89.635,89.69,89.605,89.61,1170000000.0
2009-08-06 18:30:00,89.61,89.625,89.565,89.595,1061300000.0
2009-08-06 18:35:00,89.59,89.635,89.565,89.62,1302300002.0
2009-08-06 18:40:00,89.63,89.71,89.615,89.685,1230200003.0
2009-08-06 18:45:00,89.695,89.715,89.65,89.675,771900000.0
2009-08-06 18:50:00,89.675,89.685,89.6,89.675,685100000.0
2009-08-06 18:55:00,89.68,89.68,89.595,89.615,1183600000.0
2009-08-06 19:00:00,89.61,89.655,89.575,89.635,1605200000.0
2009-08-06 19:05:00,89.635,89.725,89.59,89.715,1999600000.0
2009-08-06 19:10:00,89.71,89.78,89.695,89.765,2207200002.0
2009-08-06 19:15:00,89.765,89.8,89.695,89.74,1884200006.0
2009-08-06 19:20:00,89.74,89.82,89.74,89.82,1972000005.0
2009-08-06 19:25:00,89.82,89.82,89.74,89.785,1809600000.0
2009-08-06 19:30:00,89.785,89.855,89.78,89.805,1925200000.0
2009-08-06 19:35:00,89.805,89.83,89.76,89.775,1016500001.0
2009-08-06 19:40:00,89.775,89.785,89.68,89.695,1401600001.0
2009-08-06 19:45:00,89.69,89.77,89.615,89.635,1309700000.0
2009-08-06 19:50:00,89.635,89.715,89.61,89.675,1315800000.0
2009-08-06 19:55:00,89.675,89.685,89.6,89.625,982900001.0
2009-08-06 20:00:00,89.635,89.64,89.525,89.535,1347999999.0
2009-08-06 20:05:00,89.535,89.615,89.5,89.585,956700000.0
2009-08-06 20:10:00,89.585,89.6,89.5,89.56,1191600000.0
2009-08-06 20:15:00,89.575,89.595,89.525,89.555,1023000000.0
2009-08-06 20:20:00,89.555,89.635,89.51,89.585,1337800000.0
2009-08-06 20:25:00,89.585,89.635,89.58,89.6,1137800000.0
2009-08-06 20:30:00,89.605,89.65,89.555,89.62,689600000.0
2009-08-06 20:35:00,89.62,89.64,89.6,89.615,1567200001.0
2009-08-06 20:40:00,89.615,89.655,89.49,89.555,1919700003.0
2009-08-06 20:45:00,89.555,89.595,89.495,89.58,1658400001.0
2009-08-06 20:50:00,89.58,89.62,89.56,89.605,1945400001.0
2009-08-06 20:55:00,89.605,89.635,89.525,89.535,1342000005.0
2009-08-06 21:00:00,89.53,89.565,89.52,89.555,845300000.0
2009-08-06 21:05:00,89.555,89.575,89.515,89.57,835300000.0
2009-08-06 21:10:00,89.565,89.58,89.535,89.54,909400000.0
2009-08-06 21:15:00,89.54,89.615,89.54,89.595,991700000.0
2009-08-06 21:20:00,89.6,89.6,89.55,89.585,810000000.0
2009-08-06 21:25:00,89.585,89.59,89.55,89.555,465400000.0
2009-08-06 21:30:00,89.55,89.575,89.485,89.505,878500000.0
2009-08-06 21:35:00,89.51,89.545,89.485,89.54,657100000.0
2009-08-06 21:40:00,89.54,89.59,89.535,89.585,1389500000.0
2009-08-06 21:45:00,89.585,89.62,89.54,89.595,1222300000.0
2009-08-06 21:50:00,89.59,89.6,89.545,89.545,1326200000.0
2009-08-06 21:55:00,89.545,89.605,89.54,89.585,687200000.0
2009-08-06 22:00:00,89.575,89.585,89.55,89.585,1062200000.0
2009-08-06 22:05:00,89.58,89.635,89.58,89.61,318700000.0
2009-08-06 22:10:00,89.615,89.625,89.565,89.57,256200000.0
2009-08-06 22:15:00,89.57,89.615,89.56,89.57,631500000.0
2009-08-06 22:20:00,89.565,89.6,89.56,89.565,475400000.0
2009-08-06 22:25:00,89.56,89.59,89.56,89.57,577700000.0
2009-08-06 22:30:00,89.575,89.585,89.555,89.56,209200000.0
2009-08-06 22:35:00,89.56,89.575,89.545,89.55,251000000.0
2009-08-06 22:40:00,89.555,89.585,89.54,89.58,440100000.0
2009-08-06 22:45:00,89.58,89.6,89.57,89.595,184900000.0
2009-08-06 22:50:00,89.6,89.62,89.585,89.6,273800000.0
2009-08-06 22:55:00,89.595,89.605,89.57,89.575,495600000.0
2009-08-06 23:00:00,89.57,89.615,89.55,89.56,320900000.0
2009-08-06 23:05:00,89.555,89.575,89.555,89.57,280600000.0
2009-08-06 23:10:00,89.575,89.585,89.56,89.565,717300000.0
2009-08-06 23:15:00,89.565,89.575,89.55,89.555,246900000.0
2009-08-06 23:20:00,89.57,89.575,89.555,89.575,148900000.0
2009-08-06 23:25:00,89.575,89.575,89.54,89.55,130200000.0
2009-08-06 23:30:00,89.55,89.56,89.53,89.545,355400000.0
2009-08-06 23:35:00,89.545,89.59,89.545,89.56,347500001.0
2009-08-06 23:40:00,89.57,89.58,89.555,89.555,130000000.0
2009-08-06 23:45:00,89.555,89.585,89.545,89.58,205700000.0
2009-08-06 23:50:00,89.59,89.61,89.535,89.535,382600000.0
2009-08-06 23:55:00,89.545,89.615,89.49,89.58,463100000.0
2009-08-07 00:00:00,89.58,89.58,89.53,89.535,173100000.0
2009-08-07 00:05:00,89.545,89.565,89.535,89.56,193800000.0
2009-08-07 00:10:00,89.56,89.59,89.545,89.56,307500000.0
2009-08-07 00:15:00,89.56,89.58,89.555,89.575,413100000.0
2009-08-07 00:20:00,89.575,89.605,89.565,89.6,91100000.0
2009-08-07 00:25:00,89.59,89.62,89.575,89.615,250500000.0
2009-08-07 00:30:00,89.615,89.635,89.605,89.62,101100000.0
2009-08-07 00:35:00,89.593,89.69,89.593,89.675,395000000.0
2009-08-07 00:40:00,89.68,89.72,89.675,89.675,660600000.0
2009-08-07 00:45:00,89.67,89.725,89.67,89.68,328300000.0
2009-08-07 00:50:00,89.68,89.695,89.655,89.655,122500000.0
2009-08-07 00:55:00,89.655,89.695,89.655,89.665,191500000.0
2009-08-07 01:00:00,89.66,89.69,89.65,89.665,772700000.0
2009-08-07 01:05:00,89.66,89.7,89.66,89.69,854699999.0
2009-08-07 01:10:00,89.695,89.72,89.695,89.71,253000000.0
2009-08-07 01:15:00,89.715,89.725,89.7,89.7,135700000.0
2009-08-07 01:20:00,89.7,89.705,89.685,89.695,248500000.0
2009-08-07 01:25:00,89.695,89.7,89.645,89.645,697300000.0
2009-08-07 01:30:00,89.645,89.655,89.63,89.635,667100000.0
2009-08-07 01:35:00,89.635,89.655,89.625,89.645,764500000.0
2009-08-07 01:40:00,89.645,89.665,89.63,89.665,539000000.0
2009-08-07 01:45:00,89.675,89.685,89.655,89.675,466600000.0
2009-08-07 01:50:00,89.67,89.77,89.66,89.77,827200000.0
2009-08-07 01:55:00,89.77,89.8,89.72,89.745,427100000.0
2009-08-07 02:00:00,89.745,89.775,89.695,89.695,490300000.0
2009-08-07 02:05:00,89.695,89.715,89.68,89.695,379400000.0
2009-08-07 02:10:00,89.7,89.735,89.7,89.725,339500000.0
2009-08-07 02:15:00,89.725,89.725,89.66,89.675,312600000.0
2009-08-07 02:20:00,89.68,89.685,89.64,89.65,320200000.0
2009-08-07 02:25:00,89.65,89.675,89.65,89.665,263900000.0
2009-08-07 02:30:00,89.665,89.67,89.6,89.63,536900000.0
2009-08-07 02:35:00,89.63,89.66,89.6,89.65,256600000.0
2009-08-07 02:40:00,89.655,89.695,89.635,89.655,570000000.0
2009-08-07 02:45:00,89.65,89.67,89.62,89.635,597300000.0
2009-08-07 02:50:00,89.635,89.74,89.62,89.72,796100000.0
2009-08-07 02:55:00,89.72,89.725,89.665,89.675,894300000.0
2009-08-07 03:00:00,89.675,89.7,89.645,89.65,561700000.0
2009-08-07 03:05:00,89.655,89.72,89.65,89.69,573300000.0
2009-08-07 03:10:00,89.69,89.705,89.655,89.655,510600000.0
2009-08-07 03:15:00,89.655,89.705,89.655,89.67,610800000.0
2009-08-07 03:20:00,89.67,89.685,89.645,89.65,370000000.0
2009-08-07 03:25:00,89.65,89.675,89.645,89.655,427500000.0
2009-08-07 03:30:00,89.665,89.74,89.655,89.665,712700000.0
2009-08-07 03:35:00,89.66,89.7,89.66,89.685,468700000.0
2009-08-07 03:40:00,89.685,89.69,89.605,89.605,416200000.0
2009-08-07 03:45:00,89.605,89.605,89.54,89.56,426600000.0
2009-08-07 03:50:00,89.56,89.59,89.45,89.51,801600000.0
2009-08-07 03:55:00,89.505,89.51,89.435,89.495,852300000.0
2009-08-07 04:00:00,89.5,89.57,89.49,89.53,489700000.0
2009-08-07 04:05:00,89.53,89.56,89.495,89.495,703800000.0
2009-08-07 04:10:00,89.495,89.495,89.41,89.42,1012400000.0
2009-08-07 04:15:00,89.42,89.47,89.335,89.455,1317900000.0
2009-08-07 04:20:00,89.46,89.48,89.45,89.465,741900000.0
2009-08-07 04:25:00,89.475,89.475,89.445,89.445,1313900000.0
2009-08-07 04:30:00,89.445,89.515,89.445,89.5,763800000.0
2009-08-07 04:35:00,89.51,89.54,89.51,89.53,1485300000.0
2009-08-07 04:40:00,89.53,89.565,89.515,89.535,1277800000.0
2009-08-07 04:45:00,89.535,89.535,89.51,89.515,871800000.0
2009-08-07 04:50:00,89.515,89.515,89.48,89.51,857800000.0
2009-08-07 04:55:00,89.51,89.515,89.495,89.505,806800000.0
2009-08-07 05:00:00,89.51,89.515,89.5,89.51,571600000.0
2009-08-07 05:05:00,89.505,89.52,89.495,89.5,833000000.0
2009-08-07 05:10:00,89.5,89.505,89.44,89.44,918200000.0
2009-08-07 05:15:00,89.435,89.475,89.435,89.45,1361900000.0
2009-08-07 05:20:00,89.45,89.495,89.45,89.475,1191100000.0
2009-08-07 05:25:00,89.475,89.545,89.475,89.515,680200000.0
2009-08-07 05:30:00,89.525,89.53,89.485,89.49,192400000.0
2009-08-07 05:35:00,89.49,89.505,89.48,89.495,419400000.0
2009-08-07 05:40:00,89.5,89.535,89.495,89.51,258400000.0
2009-08-07 05:45:00,89.51,89.565,89.475,89.555,758100000.0
2009-08-07 05:50:00,89.54,89.565,89.495,89.56,1207000000.0
2009-08-07 05:55:00,89.55,89.56,89.52,89.545,967700000.0
2009-08-07 06:00:00,89.55,89.58,89.545,89.565,1009000000.0
2009-08-07 06:05:00,89.57,89.585,89.56,89.565,1443900000.0
2009-08-07 06:10:00,89.565,89.575,89.55,89.56,1018800000.0
2009-08-07 06:15:00,89.56,89.57,89.54,89.565,990500000.0
2009-08-07 06:20:00,89.565,89.575,89.555,89.57,384300000.0
2009-08-07 06:25:00,89.575,89.625,89.57,89.585,1509700000.0
2009-08-07 06:30:00,89.585,89.615,89.57,89.575,1369800000.0
2009-08-07 06:35:00,89.575,89.58,89.55,89.56,899199999.0
2009-08-07 06:40:00,89.56,89.565,89.535,89.545,934300000.0
2009-08-07 06:45:00,89.545,89.62,89.545,89.6,240000000.0
2009-08-07 06:50:00,89.595,89.6,89.565,89.58,699800000.0
2009-08-07 06:55:00,89.575,89.595,89.575,89.595,764000000.0
2009-08-07 07:00:00,89.595,89.625,89.585,89.6,1115200000.0
2009-08-07 07:05:00,89.6,89.63,89.6,89.605,1644200000.0
2009-08-07 07:10:00,89.62,89.635,89.57,89.585,2362300000.0
2009-08-07 07:15:00,89.585,89.59,89.555,89.575,1299600000.0
2009-08-07 07:20:00,89.565,89.57,89.515,89.535,1315500000.0
2009-08-07 07:25:00,89.53,89.585,89.52,89.54,1450800000.0
2009-08-07 07:30:00,89.535,89.555,89.515,89.55,1183800000.0
2009-08-07 07:35:00,89.56,89.57,89.545,89.56,848200000.0
2009-08-07 07:40:00,89.545,89.6,89.545,89.58,1311200000.0
2009-08-07 07:45:00,89.58,89.65,89.565,89.595,1849200000.0
2009-08-07 07:50:00,89.6,89.61,89.48,89.48,2249100000.0
2009-08-07 07:55:00,89.48,89.52,89.445,89.505,1337800000.0
2009-08-07 08:00:00,89.5,89.53,89.475,89.495,1053200000.0
2009-08-07 08:05:00,89.495,89.54,89.485,89.495,1782500000.0
2009-08-07 08:10:00,89.495,89.51,89.47,89.5,1252399999.0
2009-08-07 08:15:00,89.5,89.525,89.49,89.505,846800000.0
2009-08-07 08:20:00,89.51,89.51,89.45,89.48,1275199998.0
2009-08-07 08:25:00,89.48,89.51,89.37,89.51,1752099999.0
2009-08-07 08:30:00,89.5,89.52,89.455,89.52,1265699999.0
2009-08-07 08:35:00,89.52,89.55,89.48,89.48,1548100000.0
2009-08-07 08:40:00,89.485,89.495,89.405,89.44,1992900000.0
2009-08-07 08:45:00,89.44,89.46,89.415,89.435,1923500000.0
2009-08-07 08:50:00,89.445,89.46,89.39,89.42,1060400000.0
2009-08-07 08:55:00,89.42,89.525,89.415,89.52,2144200000.0
2009-08-07 09:00:00,89.525,89.555,89.475,89.525,1205600000.0
2009-08-07 09:05:00,89.525,89.585,89.515,89.535,1014800000.0
2009-08-07 09:10:00,89.535,89.59,89.525,89.575,1063000000.0
2009-08-07 09:15:00,89.58,89.61,89.555,89.59,738700000.0
2009-08-07 09:20:00,89.595,89.725,89.585,89.68,1719200000.0
2009-08-07 09:25:00,89.68,89.715,89.675,89.69,1515800001.0
2009-08-07 09:30:00,89.68,89.695,89.595,89.615,807600000.0
2009-08-07 09:35:00,89.61,89.665,89.61,89.65,1200400000.0
2009-08-07 09:40:00,89.65,89.685,89.615,89.62,775100000.0
2009-08-07 09:45:00,89.62,89.635,89.56,89.565,308300000.0
2009-08-07 09:50:00,89.565,89.6,89.54,89.58,368400000.0
2009-08-07 09:55:00,89.585,89.585,89.515,89.52,375200000.0
2009-08-07 10:00:00,89.525,89.55,89.485,89.545,551000000.0
2009-08-07 10:05:00,89.54,89.56,89.495,89.495,508900000.0
2009-08-07 10:10:00,89.5,89.51,89.405,89.465,961900000.0
2009-08-07 10:15:00,89.46,89.475,89.395,89.43,678000000.0
2009-08-07 10:20:00,89.42,89.455,89.415,89.415,639400000.0
2009-08-07 10:25:00,89.42,89.44,89.35,89.37,1433600001.0
2009-08-07 10:30:00,89.375,89.38,89.275,89.315,1727300000.0
2009-08-07 10:35:00,89.315,89.365,89.255,89.365,804800000.0
2009-08-07 10:40:00,89.35,89.44,89.34,89.405,911700000.0
2009-08-07 10:45:00,89.405,89.455,89.395,89.425,702700000.0
2009-08-07 10:50:00,89.43,89.43,89.34,89.35,613700000.0
2009-08-07 10:55:00,89.345,89.395,89.345,89.365,778100000.0
2009-08-07 11:00:00,89.365,89.365,89.32,89.33,531300000.0
2009-08-07 11:05:00,89.33,89.37,89.285,89.315,635100000.0
2009-08-07 11:10:00,89.325,89.385,89.305,89.37,413100000.0
2009-08-07 11:15:00,89.36,89.395,89.355,89.375,470400000.0
2009-08-07 11:20:00,89.385,89.405,89.345,89.375,508300000.0
2009-08-07 11:25:00,89.375,89.43,89.365,89.38,501500000.0
2009-08-07 11:30:00,89.385,89.385,89.295,89.33,552300000.0
2009-08-07 11:35:00,89.325,89.345,89.295,89.34,783000000.0
2009-08-07 11:40:00,89.335,89.345,89.255,89.29,945300000.0
2009-08-07 11:45:00,89.285,89.335,89.28,89.315,680200000.0
2009-08-07 11:50:00,89.315,89.34,89.295,89.325,671100000.0
2009-08-07 11:55:00,89.325,89.34,89.305,89.33,602400000.0
2009-08-07 12:00:00,89.33,89.345,89.295,89.345,395400000.0
2009-08-07 12:05:00,89.34,89.34,89.305,89.335,201000000.0
2009-08-07 12:10:00,89.335,89.38,89.325,89.37,331000000.0
2009-08-07 12:15:00,89.365,89.41,89.365,89.39,759800000.0
2009-08-07 12:20:00,89.39,89.405,89.36,89.38,346500000.0
2009-08-07 12:25:00,89.385,89.465,89.375,89.445,756700000.0
2009-08-07 12:30:00,89.45,89.455,89.41,89.425,648400000.0
2009-08-07 12:35:00,89.425,89.43,89.405,89.425,335700000.0
2009-08-07 12:40:00,89.425,89.465,89.425,89.455,274300000.0
2009-08-07 12:45:00,89.46,89.49,89.43,89.47,412300000.0
2009-08-07 12:50:00,89.47,89.475,89.43,89.465,358600000.0
2009-08-07 12:55:00,89.455,89.475,89.385,89.395,403200000.0
2009-08-07 13:00:00,89.395,89.425,89.33,89.425,441600000.0
2009-08-07 13:05:00,89.425,89.445,89.38,89.395,609200000.0
2009-08-07 13:10:00,89.395,89.45,89.385,89.43,592000000.0
2009-08-07 13:15:00,89.425,89.435,89.405,89.415,617200000.0
2009-08-07 13:20:00,89.415,89.44,89.405,89.435,343700000.0
2009-08-07 13:25:00,89.435,89.485,89.4,89.445,506700000.0
2009-08-07 13:30:00,89.45,89.495,89.445,89.45,392600000.0
2009-08-07 13:35:00,89.445,89.485,89.445,89.46,479300000.0
2009-08-07 13:40:00,89.465,89.55,89.465,89.55,882500000.0
2009-08-07 13:45:00,89.545,89.56,89.485,89.535,796000000.0
2009-08-07 13:50:00,89.535,89.615,89.535,89.585,1032999999.0
2009-08-07 13:55:00,89.585,89.61,89.555,89.555,882000000.0
2009-08-07 14:00:00,89.555,89.595,89.545,89.57,543700000.0
2009-08-07 14:05:00,89.565,89.615,89.555,89.61,420500000.0
2009-08-07 14:10:00,89.61,89.69,89.52,89.525,793700000.0
2009-08-07 14:15:00,89.52,89.645,89.52,89.63,964400000.0
2009-08-07 14:20:00,89.615,89.715,89.615,89.7,1042700000.0
2009-08-07 14:25:00,89.705,89.745,89.6,89.62,1408300000.0
2009-08-07 14:30:00,89.678,90.665,89.678,90.26,1640400000.0
2009-08-07 14:35:00,90.265,90.615,90.065,90.175,1844700000.0
2009-08-07 14:40:00,90.18,90.535,90.13,90.38,1431200000.0
2009-08-07 14:45:00,90.37,90.385,89.985,90.17,1957100000.0
2009-08-07 14:50:00,90.17,90.345,90.135,90.155,1381300000.0
2009-08-07 14:55:00,90.15,90.245,90.115,90.13,1553500000.0
2009-08-07 15:00:00,90.13,90.28,90.05,90.205,1326100000.0
2009-08-07 15:05:00,90.2,90.49,90.195,90.42,1347500000.0
2009-08-07 15:10:00,90.425,90.43,90.25,90.27,1238500000.0
2009-08-07 15:15:00,90.255,90.29,90.2,90.205,1226800000.0
2009-08-07 15:20:00,90.205,90.34,90.15,90.285,1008100000.0
2009-08-07 15:25:00,90.285,90.295,90.17,90.2,1638900000.0
2009-08-07 15:30:00,90.2,90.39,90.18,90.28,1658600000.0
2009-08-07 15:35:00,90.275,90.285,90.135,90.16,1543300000.0
2009-08-07 15:40:00,90.16,90.245,90.085,90.125,1065900000.0
2009-08-07 15:45:00,90.12,90.2,90.085,90.185,1265300000.0
2009-08-07 15:50:00,90.19,90.245,90.135,90.19,1199100000.0
2009-08-07 15:55:00,90.195,90.345,90.185,90.275,1224400000.0
2009-08-07 16:00:00,90.245,90.305,90.115,90.24,2574299999.0
2009-08-07 16:05:00,90.24,90.26,90.11,90.205,2047600001.0
2009-08-07 16:10:00,90.2,90.315,90.165,90.195,1362700001.0
2009-08-07 16:15:00,90.19,90.29,90.185,90.28,1460799999.0
2009-08-07 16:20:00,90.3,90.335,90.1,90.185,1531799999.0
2009-08-07 16:25:00,90.175,90.235,90.115,90.22,1403200000.0
2009-08-07 16:30:00,90.225,90.29,90.16,90.2,957800000.0
2009-08-07 16:35:00,90.195,90.33,90.145,90.275,1043600000.0
2009-08-07 16:40:00,90.28,90.305,90.175,90.195,899000000.0
2009-08-07 16:45:00,90.2,90.24,90.165,90.165,953400000.0
2009-08-07 16:50:00,90.165,90.235,90.145,90.22,970100000.0
2009-08-07 16:55:00,90.21,90.24,90.11,90.2,890100000.0
2009-08-07 17:00:00,90.185,90.25,90.17,90.25,972300000.0
2009-08-07 17:05:00,90.24,90.295,90.18,90.22,1160600000.0
2009-08-07 17:10:00,90.22,90.245,90.145,90.18,788200000.0
2009-08-07 17:15:00,90.18,90.225,90.165,90.195,604100000.0
2009-08-07 17:20:00,90.195,90.305,90.185,90.275,1067500000.0
2009-08-07 17:25:00,90.275,90.335,90.265,90.3,674000000.0
2009-08-07 17:30:00,90.295,90.355,90.285,90.3,768300000.0
2009-08-07 17:35:00,90.29,90.39,90.285,90.39,1180000000.0
2009-08-07 17:40:00,90.39,90.39,90.265,90.28,1233200000.0
2009-08-07 17:45:00,90.28,90.3,90.215,90.27,971800000.0
2009-08-07 17:50:00,90.27,90.39,90.235,90.28,1188400000.0
2009-08-07 17:55:00,90.285,90.29,90.195,90.195,696000000.0
2009-08-07 18:00:00,90.195,90.22,90.13,90.185,779000000.0
2009-08-07 18:05:00,90.185,90.225,90.095,90.15,835800000.0
2009-08-07 18:10:00,90.15,90.205,90.105,90.105,585900000.0
2009-08-07 18:15:00,90.105,90.17,90.04,90.165,771700000.0
2009-08-07 18:20:00,90.165,90.185,90.045,90.11,630600001.0
2009-08-07 18:25:00,90.11,90.16,90.05,90.075,777100000.0
2009-08-07 18:30:00,90.075,90.105,90.035,90.08,680600000.0
2009-08-07 18:35:00,90.08,90.135,90.055,90.095,649300000.0
2009-08-07 18:40:00,90.085,90.14,90.085,90.1,594700000.0
2009-08-07 18:45:00,90.105,90.15,90.065,90.11,646800000.0
2009-08-07 18:50:00,90.105,90.14,90.105,90.14,559900000.0
2009-08-07 18:55:00,90.135,90.145,90.085,90.1,671200000.0
2009-08-07 19:00:00,90.1,90.18,90.09,90.18,905100000.0
2009-08-07 19:05:00,90.18,90.185,90.115,90.17,807800000.0
2009-08-07 19:10:00,90.16,90.17,90.12,90.17,435799999.0
2009-08-07 19:15:00,90.175,90.29,90.175,90.275,1022399999.0
2009-08-07 19:20:00,90.275,90.28,90.24,90.245,1341400000.0
2009-08-07 19:25:00,90.245,90.385,90.24,90.36,1771300000.0
2009-08-07 19:30:00,90.355,90.415,90.31,90.34,853100000.0
2009-08-07 19:35:00,90.335,90.365,90.32,90.345,1322700000.0
2009-08-07 19:40:00,90.34,90.35,90.295,90.305,936100000.0
2009-08-07 19:45:00,90.305,90.335,90.28,90.3,828300000.0
2009-08-07 19:50:00,90.295,90.295,90.225,90.265,505900000.0
2009-08-07 19:55:00,90.265,90.265,90.215,90.225,443200000.0
2009-08-07 20:00:00,90.225,90.235,90.15,90.215,499000000.0
2009-08-07 20:05:00,90.21,90.215,90.12,90.125,699600000.0
2009-08-07 20:10:00,90.125,90.175,90.1,90.15,332700000.0
2009-08-07 20:15:00,90.15,90.175,90.125,90.13,482800000.0
2009-08-07 20:20:00,90.13,90.17,90.105,90.17,472900000.0
2009-08-07 20:25:00,90.17,90.17,90.135,90.135,452600000.0
2009-08-07 20:30:00,90.135,90.17,90.1,90.12,680300000.0
2009-08-07 20:35:00,90.12,90.125,90.06,90.085,385500000.0
2009-08-07 20:40:00,90.085,90.175,90.085,90.155,1750900000.0
2009-08-07 20:45:00,90.155,90.21,90.135,90.135,945400000.0
2009-08-07 20:50:00,90.135,90.16,90.125,90.135,924600000.0
2009-08-07 20:55:00,90.135,90.135,90.07,90.125,894300000.0
2009-08-07 21:00:00,90.12,90.165,90.02,90.085,505600000.0
2009-08-07 21:05:00,90.085,90.135,90.055,90.06,561500000.0
2009-08-07 21:10:00,90.055,90.1,90.055,90.065,300800000.0
2009-08-07 21:15:00,90.055,90.125,90.055,90.095,328400000.0
2009-08-07 21:20:00,90.095,90.095,90.005,90.04,588600000.0
2009-08-07 21:25:00,90.04,90.115,90.035,90.095,610600000.0
2009-08-07 21:30:00,90.1,90.14,90.06,90.11,535000000.0
2009-08-07 21:35:00,90.11,90.135,90.055,90.055,573100000.0
2009-08-07 21:40:00,90.06,90.075,90.055,90.06,279900000.0
2009-08-07 21:45:00,90.055,90.09,90.025,90.06,346100000.0
2009-08-07 21:50:00,90.06,90.105,90.015,90.105,312000000.0
2009-08-07 21:55:00,90.105,90.11,90.04,90.08,420500000.0
2009-08-07 22:00:00,90.08,90.105,90.055,90.075,286800000.0
2009-08-07 22:05:00,90.075,90.085,90.045,90.05,249100000.0
2009-08-07 22:10:00,90.05,90.075,90.025,90.03,688000000.0
2009-08-07 22:15:00,90.025,90.035,90.0,90.02,266800000.0
2009-08-07 22:20:00,90.03,90.06,89.99,90.005,336400000.0
2009-08-07 22:25:00,90.005,90.065,89.995,90.065,181400000.0
2009-08-07 22:30:00,90.065,90.07,90.025,90.035,279200000.0
2009-08-07 22:35:00,90.035,90.11,90.03,90.075,274800000.0
2009-08-07 22:40:00,90.09,90.125,90.055,90.115,339700000.0
2009-08-07 22:45:00,90.115,90.145,90.075,90.145,818100000.0
2009-08-07 22:50:00,90.145,90.16,90.115,90.155,237100000.0
2009-08-07 22:55:00,90.15,90.235,90.125,90.23,578200000.0
2009-08-09 23:00:00,90.229,90.35,90.222,90.35,481599999.0
2009-08-09 23:05:00,90.345,90.345,90.28,90.3,102000000.0
2009-08-09 23:10:00,90.295,90.325,90.275,90.32,100500000.0
2009-08-09 23:15:00,90.32,90.32,90.235,90.235,233000000.0
2009-08-09 23:20:00,90.235,90.247,90.225,90.235,2710999998.0
2009-08-09 23:25:00,90.235,90.243,90.195,90.204,1708099995.0
2009-08-09 23:30:00,90.21,90.246,90.21,90.21,301500000.0
2009-08-09 23:35:00,90.205,90.248,90.195,90.195,505000001.0
2009-08-09 23:40:00,90.145,90.214,90.145,90.165,341899998.0
2009-08-09 23:45:00,90.165,90.24,90.165,90.205,878900010.0
2009-08-09 23:50:00,90.18,90.26,90.16,90.25,100000000.0
2009-08-09 23:55:00,90.25,90.25,90.15,90.19,98000000.0
2009-08-10 00:00:00,90.205,90.315,90.205,90.24,258000000.0
2009-08-10 00:05:00,90.24,90.245,90.19,90.22,371400000.0
2009-08-10 00:10:00,90.22,90.235,90.21,90.22,105600000.0
2009-08-10 00:15:00,90.22,90.23,90.21,90.21,91600000.0
2009-08-10 00:20:00,90.205,90.215,90.205,90.21,76900000.0
2009-08-10 00:25:00,90.21,90.215,90.185,90.2,157200000.0
2009-08-10 00:30:00,90.195,90.21,90.18,90.21,163600000.0
2009-08-10 00:35:00,90.205,90.215,90.185,90.2,114100000.0
2009-08-10 00:40:00,90.205,90.22,90.155,90.195,334100000.0
2009-08-10 00:45:00,90.195,90.22,90.175,90.185,561300000.0
2009-08-10 00:50:00,90.185,90.19,90.125,90.16,216100000.0
2009-08-10 00:55:00,90.155,90.19,90.145,90.15,396600000.0
2009-08-10 01:00:00,90.145,90.175,90.095,90.11,473800000.0
2009-08-10 01:05:00,90.11,90.11,90.06,90.075,148300000.0
2009-08-10 01:10:00,90.06,90.12,90.06,90.085,418200000.0
2009-08-10 01:15:00,90.09,90.13,90.085,90.09,625800000.0
2009-08-10 01:20:00,90.09,90.095,90.06,90.06,1028300000.0
2009-08-10 01:25:00,90.06,90.08,90.015,90.015,804900000.0
2009-08-10 01:30:00,90.02,90.02,89.985,89.995,1016300000.0
2009-08-10 01:35:00,89.995,90.02,89.985,89.995,936500000.0
2009-08-10 01:40:00,89.995,90.005,89.96,89.965,519799997.0
2009-08-10 01:45:00,89.97,90.0,89.95,89.98,1289500000.0
2009-08-10 01:50:00,89.975,89.995,89.935,89.945,905100000.0
2009-08-10 01:55:00,89.95,89.98,89.925,89.97,618300000.0
2009-08-10 02:00:00,89.97,90.01,89.945,89.985,753200000.0
2009-08-10 02:05:00,89.985,90.025,89.95,90.005,797700000.0
2009-08-10 02:10:00,90.005,90.035,89.955,89.96,479300000.0
2009-08-10 02:15:00,89.96,90.01,89.95,90.0,359600000.0
2009-08-10 02:20:00,89.995,90.02,89.93,89.95,355000000.0
2009-08-10 02:25:00,89.95,89.95,89.875,89.91,376100000.0
2009-08-10 02:30:00,89.91,89.97,89.875,89.89,391300000.0
2009-08-10 02:35:00,89.895,89.92,89.835,89.86,364800000.0
2009-08-10 02:40:00,89.855,89.915,89.83,89.915,468800000.0
2009-08-10 02:45:00,89.905,89.915,89.845,89.87,438700000.0
2009-08-10 02:50:00,89.87,89.92,89.84,89.92,405500000.0
2009-08-10 02:55:00,89.92,89.925,89.85,89.895,477800000.0
2009-08-10 03:00:00,89.905,89.97,89.895,89.96,465500000.0
2009-08-10 03:05:00,89.955,89.96,89.815,89.835,627800000.0
2009-08-10 03:10:00,89.84,89.87,89.78,89.8,414200000.0
2009-08-10 03:15:00,89.79,89.82,89.755,89.805,408500000.0
2009-08-10 03:20:00,89.805,89.875,89.79,89.815,322400000.0
2009-08-10 03:25:00,89.82,89.895,89.82,89.885,298100000.0
2009-08-10 03:30:00,89.885,89.91,89.875,89.9,372100000.0
2009-08-10 03:35:00,89.905,89.945,89.895,89.93,259300000.0
2009-08-10 03:40:00,89.925,89.97,89.895,89.97,323300000.0
2009-08-10 03:45:00,89.965,89.975,89.915,89.935,387200000.0
2009-08-10 03:50:00,89.925,89.965,89.9,89.915,401600000.0
2009-08-10 03:55:00,89.915,89.955,89.89,89.91,514700000.0
2009-08-10 04:00:00,89.92,89.955,89.91,89.94,300600000.0
2009-08-10 04:05:00,89.945,89.96,89.875,89.92,259600000.0
2009-08-10 04:10:00,89.92,89.99,89.905,89.98,311600000.0
2009-08-10 04:15:00,89.98,90.02,89.96,89.985,354300000.0
2009-08-10 04:20:00,89.985,90.025,89.955,90.0,281800000.0
2009-08-10 04:25:00,90.0,90.05,89.96,90.02,314500000.0
2009-08-10 04:30:00,90.015,90.085,90.015,90.03,453900000.0
2009-08-10 04:35:00,90.035,90.06,89.965,90.02,473400000.0
2009-08-10 04:40:00,90.005,90.015,89.93,90.005,355800000.0
2009-08-10 04:45:00,90.005,90.04,89.995,90.01,254900000.0
2009-08-10 04:50:00,90.005,90.03,89.985,90.01,240600000.0
2009-08-10 04:55:00,90.01,90.025,90.0,90.005,195600000.0
2009-08-10 05:00:00,90.01,90.02,89.97,89.975,241500000.0
2009-08-10 05:05:00,89.975,90.0,89.97,90.0,143900000.0
2009-08-10 05:10:00,90.0,90.025,89.995,90.01,289000000.0
2009-08-10 05:15:00,90.01,90.02,89.975,89.99,284900000.0
2009-08-10 05:20:00,89.99,89.995,89.95,89.975,180200000.0
2009-08-10 05:25:00,89.97,89.98,89.92,89.945,272700000.0
2009-08-10 05:30:00,89.945,89.98,89.915,89.92,437000000.0
2009-08-10 05:35:00,89.92,89.945,89.915,89.915,180200000.0
2009-08-10 05:40:00,89.915,89.95,89.905,89.93,398600000.0
2009-08-10 05:45:00,89.925,89.93,89.895,89.91,193000000.0
2009-08-10 05:50:00,89.91,89.95,89.91,89.94,293600000.0
2009-08-10 05:55:00,89.94,89.98,89.92,89.975,302600000.0
2009-08-10 06:00:00,89.98,89.995,89.94,89.975,410100000.0
2009-08-10 06:05:00,89.975,89.985,89.935,89.95,227600000.0
2009-08-10 06:10:00,89.95,89.96,89.925,89.925,244400000.0
2009-08-10 06:15:00,89.925,89.985,89.9,89.965,237300000.0
2009-08-10 06:20:00,89.955,89.965,89.91,89.94,320700000.0
2009-08-10 06:25:00,89.945,89.945,89.89,89.91,321400000.0
2009-08-10 06:30:00,89.905,89.95,89.895,89.93,352800000.0
2009-08-10 06:35:00,89.935,89.945,89.87,89.875,339300000.0
2009-08-10 06:40:00,89.885,89.895,89.815,89.835,423600000.0
2009-08-10 06:45:00,89.84,89.89,89.825,89.89,505000000.0
2009-08-10 06:50:00,89.88,89.895,89.86,89.875,269900000.0
2009-08-10 06:55:00,89.88,89.93,89.875,89.915,255400000.0
2009-08-10 07:00:00,89.915,89.945,89.9,89.935,238100000.0
2009-08-10 07:05:00,89.935,89.995,89.915,89.985,507200000.0
2009-08-10 07:10:00,89.975,90.01,89.935,89.95,463700000.0
2009-08-10 07:15:00,89.95,89.96,89.93,89.935,162600000.0
2009-08-10 07:20:00,89.935,89.99,89.93,89.975,318300000.0
2009-08-10 07:25:00,89.98,89.99,89.96,89.97,313500000.0
2009-08-10 07:30:00,89.97,89.995,89.955,89.96,683600000.0
2009-08-10 07:35:00,89.96,89.965,89.895,89.94,463400000.0
2009-08-10 07:40:00,89.94,89.985,89.92,89.965,340100000.0
2009-08-10 07:45:00,89.97,90.01,89.95,89.985,413500000.0
2009-08-10 07:50:00,89.985,90.02,89.975,90.0,303000000.0
2009-08-10 07:55:00,90.005,90.02,89.935,90.0,550500000.0
2009-08-10 08:00:00,90.0,90.03,89.92,89.95,1599000000.0
2009-08-10 08:05:00,89.955,89.99,89.9,89.92,1967400000.0
2009-08-10 08:10:00,89.92,89.965,89.855,89.905,1376800000.0
2009-08-10 08:15:00,89.9,89.98,89.88,89.915,1184800000.0
2009-08-10 08:20:00,89.915,89.93,89.875,89.885,1400600000.0
2009-08-10 08:25:00,89.885,89.96,89.865,89.93,1500800000.0
2009-08-10 08:30:00,89.935,89.945,89.85,89.855,1286300001.0
2009-08-10 08:35:00,89.85,89.915,89.825,89.91,1099800000.0
2009-08-10 08:40:00,89.905,89.97,89.895,89.915,1473900000.0
2009-08-10 08:45:00,89.905,89.975,89.89,89.97,894600000.0
2009-08-10 08:50:00,89.97,89.985,89.91,89.94,1381600000.0
2009-08-10 08:55:00,89.945,90.015,89.94,89.995,531400000.0
2009-08-10 09:00:00,90.0,90.0,89.905,89.94,585600000.0
2009-08-10 09:05:00,89.945,90.03,89.945,89.99,611200000.0
2009-08-10 09:10:00,89.99,89.995,89.955,89.985,370900000.0
2009-08-10 09:15:00,89.975,90.01,89.96,89.97,543400000.0
2009-08-10 09:20:00,89.98,90.0,89.925,89.975,512900000.0
2009-08-10 09:25:00,89.975,90.03,89.97,89.975,672400000.0
2009-08-10 09:30:00,89.975,90.04,89.965,90.0,680800000.0
2009-08-10 09:35:00,90.0,90.03,89.965,90.02,488000000.0
2009-08-10 09:40:00,90.015,90.025,89.94,89.97,1073900000.0
2009-08-10 09:45:00,89.97,89.99,89.91,89.915,491600000.0
2009-08-10 09:50:00,89.92,89.92,89.875,89.91,677700000.0
2009-08-10 09:55:00,89.905,89.965,89.88,89.965,634700000.0
2009-08-10 10:00:00,89.965,89.985,89.865,89.87,814400000.0
2009-08-10 10:05:00,89.87,89.905,89.865,89.885,724700000.0
2009-08-10 10:10:00,89.88,89.92,89.87,89.91,473900000.0
2009-08-10 10:15:00,89.91,89.98,89.905,89.95,806100000.0
2009-08-10 10:20:00,89.93,89.945,89.905,89.93,714800000.0
2009-08-10 10:25:00,89.935,89.96,89.905,89.92,572300000.0
2009-08-10 10:30:00,89.915,89.975,89.905,89.96,738000000.0
2009-08-10 10:35:00,89.955,89.975,89.92,89.955,874000000.0
2009-08-10 10:40:00,89.955,90.015,89.945,89.98,563900000.0
2009-08-10 10:45:00,89.98,90.005,89.97,89.985,330600000.0
2009-08-10 10:50:00,89.98,90.02,89.955,90.01,623900000.0
2009-08-10 10:55:00,90.01,90.015,89.91,89.945,482700000.0
2009-08-10 11:00:00,89.95,90.015,89.935,89.975,483200000.0
2009-08-10 11:05:00,89.97,89.99,89.925,89.93,599700000.0
2009-08-10 11:10:00,89.93,89.945,89.905,89.935,604600000.0
2009-08-10 11:15:00,89.935,89.955,89.905,89.91,572900000.0
2009-08-10 11:20:00,89.91,89.935,89.89,89.91,514800000.0
2009-08-10 11:25:00,89.905,89.93,89.89,89.9,518600000.0
2009-08-10 11:30:00,89.9,89.965,89.89,89.92,786800000.0
2009-08-10 11:35:00,89.945,89.945,89.905,89.925,363100000.0
2009-08-10 11:40:00,89.925,89.94,89.895,89.92,1057400000.0
2009-08-10 11:45:00,89.915,89.96,89.915,89.93,607900000.0
2009-08-10 11:50:00,89.93,89.955,89.915,89.94,321200000.0
2009-08-10 11:55:00,89.945,89.98,89.93,89.94,544800000.0
2009-08-10 12:00:00,89.945,89.965,89.915,89.965,392300000.0
2009-08-10 12:05:00,89.975,89.99,89.955,89.975,583400000.0
2009-08-10 12:10:00,89.98,90.04,89.975,90.0,843700000.0
2009-08-10 12:15:00,90.01,90.015,89.97,90.01,334100000.0
2009-08-10 12:20:00,90.01,90.055,89.99,90.045,463900000.0
2009-08-10 12:25:00,90.04,90.06,90.0,90.0,307000000.0
2009-08-10 12:30:00,90.0,90.08,90.0,90.04,768200000.0
2009-08-10 12:35:00,90.04,90.045,89.915,89.915,892100000.0
2009-08-10 12:40:00,89.915,89.95,89.885,89.95,541200000.0
2009-08-10 12:45:00,89.95,89.975,89.89,89.895,439800000.0
2009-08-10 12:50:00,89.89,89.93,89.865,89.9,564299999.0
2009-08-10 12:55:00,89.9,89.9,89.805,89.835,546300000.0
2009-08-10 13:00:00,89.83,89.835,89.79,89.8,420200000.0
2009-08-10 13:05:00,89.8,89.81,89.74,89.785,945500001.0
2009-08-10 13:10:00,89.785,89.805,89.765,89.8,1082599999.0
2009-08-10 13:15:00,89.8,89.9,89.79,89.875,899800000.0
2009-08-10 13:20:00,89.875,89.96,89.87,89.95,683799999.0
2009-08-10 13:25:00,89.95,89.95,89.88,89.925,547099999.0
2009-08-10 13:30:00,89.92,89.985,89.92,89.96,635799998.0
2009-08-10 13:35:00,89.965,89.99,89.95,89.96,1397600000.0
2009-08-10 13:40:00,89.955,89.98,89.935,89.96,817300000.0
2009-08-10 13:45:00,89.955,89.98,89.92,89.95,1191500001.0
2009-08-10 13:50:00,89.955,89.965,89.915,89.915,585100000.0
2009-08-10 13:55:00,89.925,89.945,89.885,89.92,942700000.0
2009-08-10 14:00:00,89.92,89.965,89.885,89.965,949900000.0
2009-08-10 14:05:00,89.965,89.975,89.88,89.955,884599999.0
2009-08-10 14:10:00,89.955,89.965,89.91,89.94,691700000.0
2009-08-10 14:15:00,89.935,89.99,89.9,89.945,978900000.0
2009-08-10 14:20:00,89.945,89.955,89.86,89.87,883000000.0
2009-08-10 14:25:00,89.865,89.875,89.8,89.83,593200000.0
2009-08-10 14:30:00,89.83,89.855,89.765,89.785,903500001.0
2009-08-10 14:35:00,89.78,89.79,89.7,89.77,1292899999.0
2009-08-10 14:40:00,89.77,89.77,89.66,89.68,1054000000.0
2009-08-10 14:45:00,89.685,89.76,89.685,89.755,778900000.0
2009-08-10 14:50:00,89.755,89.765,89.71,89.745,1388300000.0
2009-08-10 14:55:00,89.745,89.81,89.725,89.805,1208000000.0
2009-08-10 15:00:00,89.81,89.84,89.785,89.81,1607399998.0
2009-08-10 15:05:00,89.81,89.83,89.775,89.83,1035200000.0
2009-08-10 15:10:00,89.825,89.83,89.755,89.79,1388199998.0
2009-08-10 15:15:00,89.775,89.875,89.765,89.855,690000000.0
2009-08-10 15:20:00,89.845,89.86,89.79,89.82,1272100000.0
2009-08-10 15:25:00,89.82,89.82,89.755,89.8,647100000.0
2009-08-10 15:30:00,89.8,89.815,89.75,89.77,1460800000.0
2009-08-10 15:35:00,89.765,89.84,89.755,89.795,1265600000.0
2009-08-10 15:40:00,89.79,89.88,89.78,89.795,979800000.0
2009-08-10 15:45:00,89.8,89.83,89.7,89.725,1067000000.0
2009-08-10 15:50:00,89.72,89.775,89.72,89.74,683400000.0
2009-08-10 15:55:00,89.74,89.805,89.73,89.785,919199999.0
2009-08-10 16:00:00,89.785,89.795,89.715,89.73,775400000.0
2009-08-10 16:05:00,89.73,89.75,89.7,89.75,826300000.0
2009-08-10 16:10:00,89.75,89.805,89.735,89.78,758300000.0
2009-08-10 16:15:00,89.78,89.81,89.75,89.765,661600000.0
2009-08-10 16:20:00,89.76,89.815,89.74,89.8,1021000000.0
2009-08-10 16:25:00,89.795,89.825,89.755,89.825,665700000.0
2009-08-10 16:30:00,89.825,89.865,89.815,89.855,734000000.0
2009-08-10 16:35:00,89.84,89.855,89.76,89.805,1072800000.0
2009-08-10 16:40:00,89.805,89.805,89.72,89.745,895600000.0
2009-08-10 16:45:00,89.745,89.76,89.72,89.725,728900000.0
2009-08-10 16:50:00,89.725,89.82,89.725,89.8,694900000.0
2009-08-10 16:55:00,89.8,89.825,89.735,89.82,1091200000.0
2009-08-10 17:00:00,89.825,89.86,89.75,89.825,1257700000.0
2009-08-10 17:05:00,89.825,89.865,89.67,89.695,1056000000.0
2009-08-10 17:10:00,89.695,89.745,89.675,89.685,627999999.0
2009-08-10 17:15:00,89.695,89.745,89.68,89.72,980300000.0
2009-08-10 17:20:00,89.735,89.755,89.605,89.665,1286300000.0
2009-08-10 17:25:00,89.66,89.67,89.6,89.615,1016299999.0
2009-08-10 17:30:00,89.615,89.695,89.615,89.685,992400000.0
2009-08-10 17:35:00,89.685,89.73,89.655,89.73,881900000.0
2009-08-10 17:40:00,89.73,89.74,89.665,89.71,1239400000.0
2009-08-10 17:45:00,89.71,89.715,89.565,89.6,1140600000.0
2009-08-10 17:50:00,89.6,89.605,89.525,89.565,952400000.0
2009-08-10 17:55:00,89.565,89.605,89.545,89.565,774500000.0
2009-08-10 18:00:00,89.56,89.665,89.54,89.635,833000000.0
2009-08-10 18:05:00,89.625,89.705,89.615,89.625,722300000.0
2009-08-10 18:10:00,89.63,89.645,89.57,89.605,468200000.0
2009-08-10 18:15:00,89.61,89.655,89.6,89.64,373100000.0
2009-08-10 18:20:00,89.64,89.645,89.61,89.625,416900000.0
2009-08-10 18:25:00,89.625,89.635,89.505,89.505,849400000.0
2009-08-10 18:30:00,89.505,89.52,89.445,89.505,993200000.0
2009-08-10 18:35:00,89.505,89.505,89.27,89.3,1150200000.0
2009-08-10 18:40:00,89.305,89.38,89.28,89.285,1878000000.0
2009-08-10 18:45:00,89.285,89.34,89.28,89.31,1129499998.0
2009-08-10 18:50:00,89.305,89.34,89.235,89.305,2341800000.0
2009-08-10 18:55:00,89.305,89.31,89.27,89.295,1648200000.0
2009-08-10 19:00:00,89.29,89.325,89.27,89.315,657400002.0
2009-08-10 19:05:00,89.31,89.335,89.285,89.325,1012800000.0
2009-08-10 19:10:00,89.325,89.365,89.315,89.33,1454800001.0
2009-08-10 19:15:00,89.33,89.355,89.215,89.225,1394500001.0
2009-08-10 19:20:00,89.22,89.24,89.165,89.23,1643999996.0
2009-08-10 19:25:00,89.235,89.31,89.21,89.295,2543199999.0
2009-08-10 19:30:00,89.295,89.3,89.24,89.245,1083600002.0
2009-08-10 19:35:00,89.245,89.27,89.23,89.245,710500000.0
2009-08-10 19:40:00,89.245,89.295,89.22,89.285,821900000.0
2009-08-10 19:45:00,89.29,89.3,89.23,89.255,871000000.0
2009-08-10 19:50:00,89.25,89.325,89.24,89.315,1539100008.0
2009-08-10 19:55:00,89.315,89.345,89.235,89.245,1653800004.0
2009-08-10 20:00:00,89.245,89.265,89.195,89.21,1407900000.0
2009-08-10 20:05:00,89.225,89.335,89.21,89.32,2220000000.0
2009-08-10 20:10:00,89.32,89.33,89.26,89.27,1306900000.0
2009-08-10 20:15:00,89.27,89.27,89.195,89.27,2130100002.0
2009-08-10 20:20:00,89.265,89.3,89.21,89.275,1295300000.0
2009-08-10 20:25:00,89.275,89.29,89.215,89.27,1649100000.0
2009-08-10 20:30:00,89.27,89.285,89.2,89.28,1377099998.0
2009-08-10 20:35:00,89.28,89.315,89.26,89.28,443099999.0
2009-08-10 20:40:00,89.275,89.34,89.275,89.32,1003000003.0
2009-08-10 20:45:00,89.315,89.34,89.3,89.315,572100001.0
2009-08-10 20:50:00,89.315,89.34,89.295,89.315,1065700002.0
2009-08-10 20:55:00,89.31,89.42,89.31,89.355,1856799999.0
2009-08-10 21:00:00,89.36,89.41,89.345,89.38,675400000.0
2009-08-10 21:05:00,89.385,89.415,89.35,89.36,609800000.0
2009-08-10 21:10:00,89.36,89.385,89.36,89.37,968100000.0
2009-08-10 21:15:00,89.37,89.395,89.355,89.375,707800000.0
2009-08-10 21:20:00,89.37,89.44,89.365,89.425,1244100001.0
2009-08-10 21:25:00,89.43,89.44,89.405,89.425,1329900000.0
2009-08-10 21:30:00,89.42,89.46,89.42,89.43,705700000.0
2009-08-10 21:35:00,89.44,89.445,89.405,89.435,1223700000.0
2009-08-10 21:40:00,89.435,89.45,89.415,89.435,420800000.0
2009-08-10 21:45:00,89.435,89.48,89.43,89.475,386900000.0
2009-08-10 21:50:00,89.465,89.485,89.42,89.445,619900000.0
2009-08-10 21:55:00,89.445,89.46,89.425,89.45,695500000.0
2009-08-10 22:00:00,89.45,89.475,89.44,89.46,533600000.0
2009-08-10 22:05:00,89.46,89.49,89.44,89.485,217700000.0
2009-08-10 22:10:00,89.485,89.555,89.46,89.545,452500000.0
2009-08-10 22:15:00,89.535,89.555,89.485,89.5,371700000.0
2009-08-10 22:20:00,89.5,89.535,89.495,89.51,585900000.0
2009-08-10 22:25:00,89.51,89.535,89.51,89.525,129800000.0
2009-08-10 22:30:00,89.52,89.54,89.51,89.52,250800000.0
2009-08-10 22:35:00,89.515,89.52,89.485,89.49,267100000.0
2009-08-10 22:40:00,89.49,89.505,89.475,89.475,190000000.0
2009-08-10 22:45:00,89.475,89.54,89.47,89.53,394400000.0
2009-08-10 22:50:00,89.535,89.535,89.46,89.5,297800000.0
2009-08-10 22:55:00,89.5,89.525,89.485,89.485,433100000.0
2009-08-10 23:00:00,89.485,89.515,89.46,89.46,465100000.0
2009-08-10 23:05:00,89.455,89.51,89.45,89.48,366000000.0
2009-08-10 23:10:00,89.48,89.495,89.425,89.485,324000000.0
2009-08-10 23:15:00,89.495,89.5,89.445,89.46,558600000.0
2009-08-10 23:20:00,89.46,89.48,89.425,89.46,534900000.0
2009-08-10 23:25:00,89.46,89.48,89.43,89.445,300400000.0
2009-08-10 23:30:00,89.445,89.47,89.425,89.455,294500000.0
2009-08-10 23:35:00,89.445,89.47,89.395,89.43,620800000.0
2009-08-10 23:40:00,89.425,89.46,89.405,89.455,476300000.0
2009-08-10 23:45:00,89.435,89.495,89.415,89.485,494300000.0
2009-08-10 23:50:00,89.48,89.525,89.465,89.51,352300000.0
2009-08-10 23:55:00,89.5,89.51,89.43,89.465,346300000.0
2009-08-11 00:00:00,89.46,89.495,89.45,89.48,377400000.0
2009-08-11 00:05:00,89.48,89.48,89.405,89.42,226800000.0
2009-08-11 00:10:00,89.415,89.415,89.38,89.385,312600000.0
2009-08-11 00:15:00,89.385,89.4,89.375,89.395,143400000.0
2009-08-11 00:20:00,89.395,89.43,89.395,89.41,164400000.0
2009-08-11 00:25:00,89.405,89.415,89.385,89.4,552800000.0
2009-08-11 00:30:00,89.395,89.395,89.355,89.38,220200000.0
2009-08-11 00:35:00,89.385,89.47,89.38,89.47,441400000.0
2009-08-11 00:40:00,89.465,89.47,89.428,89.435,342400000.0
2009-08-11 00:45:00,89.435,89.45,89.424,89.435,458200000.0
2009-08-11 00:50:00,89.435,89.435,89.355,89.36,515200000.0
2009-08-11 00:55:00,89.355,89.39,89.335,89.375,437000000.0
2009-08-11 01:00:00,89.375,89.38,89.34,89.35,294600000.0
2009-08-11 01:05:00,89.35,89.365,89.295,89.295,917600000.0
2009-08-11 01:10:00,89.3,89.3,89.23,89.26,910900000.0
2009-08-11 01:15:00,89.265,89.265,89.19,89.225,719200000.0
2009-08-11 01:20:00,89.225,89.24,89.19,89.195,930800000.0
2009-08-11 01:25:00,89.2,89.27,89.195,89.265,1542500000.0
2009-08-11 01:30:00,89.26,89.285,89.21,89.21,772300000.0
2009-08-11 01:35:00,89.22,89.25,89.21,89.235,1233000000.0
2009-08-11 01:40:00,89.245,89.27,89.225,89.265,1177799995.0
2009-08-11 01:45:00,89.27,89.29,89.265,89.265,724800000.0
2009-08-11 01:50:00,89.265,89.32,89.265,89.305,887899998.0
2009-08-11 01:55:00,89.305,89.345,89.3,89.335,221300000.0
2009-08-11 02:00:00,89.32,89.32,89.265,89.27,519699995.0
2009-08-11 02:05:00,89.27,89.395,89.245,89.37,969100000.0
2009-08-11 02:10:00,89.37,89.425,89.345,89.4,942000000.0
2009-08-11 02:15:00,89.405,89.435,89.385,89.4,753600000.0
2009-08-11 02:20:00,89.4,89.435,89.395,89.435,473800000.0
2009-08-11 02:25:00,89.435,89.445,89.395,89.41,794000000.0
2009-08-11 02:30:00,89.405,89.425,89.35,89.36,608000000.0
2009-08-11 02:35:00,89.365,89.44,89.355,89.4,939800000.0
2009-08-11 02:40:00,89.4,89.4,89.34,89.34,613200000.0
2009-08-11 02:45:00,89.345,89.365,89.3,89.335,605000000.0
2009-08-11 02:50:00,89.33,89.36,89.275,89.285,511700000.0
2009-08-11 02:55:00,89.29,89.405,89.29,89.39,690800000.0
2009-08-11 03:00:00,89.39,89.44,89.375,89.4,523400000.0
2009-08-11 03:05:00,89.395,89.4,89.365,89.385,481500000.0
2009-08-11 03:10:00,89.38,89.44,89.38,89.41,887100000.0
2009-08-11 03:15:00,89.41,89.43,89.39,89.41,605500000.0
2009-08-11 03:20:00,89.405,89.405,89.36,89.395,443700000.0
2009-08-11 03:25:00,89.395,89.43,89.37,89.37,573500000.0
2009-08-11 03:30:00,89.375,89.405,89.36,89.38,359700000.0
2009-08-11 03:35:00,89.385,89.415,89.375,89.385,243500000.0
2009-08-11 03:40:00,89.385,89.395,89.36,89.365,175800000.0
2009-08-11 03:45:00,89.365,89.38,89.33,89.36,319700000.0
2009-08-11 03:50:00,89.36,89.38,89.32,89.335,614700000.0
2009-08-11 03:55:00,89.33,89.35,89.315,89.34,783700001.0
2009-08-11 04:00:00,89.355,89.355,89.21,89.255,2086000000.0
2009-08-11 04:05:00,89.25,89.29,89.2,89.255,1383200000.0
2009-08-11 04:10:00,89.255,89.275,89.225,89.235,505200000.0
2009-08-11 04:15:00,89.235,89.27,89.23,89.25,302600000.0
2009-08-11 04:20:00,89.25,89.27,89.235,89.255,276000000.0
2009-08-11 04:25:00,89.255,89.3,89.25,89.265,298900000.0
2009-08-11 04:30:00,89.26,89.275,89.21,89.21,647600000.0
2009-08-11 04:35:00,89.21,89.225,89.14,89.18,522700000.0
2009-08-11 04:40:00,89.175,89.2,89.11,89.11,593200000.0
2009-08-11 04:45:00,89.11,89.11,89.0,89.025,912000000.0
2009-08-11 04:50:00,89.025,89.03,88.895,88.995,1016300000.0
2009-08-11 04:55:00,88.995,89.095,88.985,89.09,641400000.0
2009-08-11 05:00:00,89.085,89.085,89.03,89.075,534700000.0
2009-08-11 05:05:00,89.07,89.08,89.01,89.045,364500000.0
2009-08-11 05:10:00,89.04,89.07,89.04,89.07,120300000.0
2009-08-11 05:15:00,89.075,89.075,89.035,89.075,219000000.0
2009-08-11 05:20:00,89.065,89.135,89.065,89.135,440400000.0
2009-08-11 05:25:00,89.135,89.14,89.08,89.095,337500000.0
2009-08-11 05:30:00,89.085,89.115,89.08,89.08,303800000.0
2009-08-11 05:35:00,89.08,89.125,89.07,89.115,421900000.0
2009-08-11 05:40:00,89.12,89.14,89.095,89.12,822300000.0
2009-08-11 05:45:00,89.12,89.165,89.11,89.155,777800000.0
2009-08-11 05:50:00,89.155,89.155,89.1,89.105,396000000.0
2009-08-11 05:55:00,89.105,89.125,89.08,89.085,521700000.0
2009-08-11 06:00:00,89.085,89.135,89.07,89.125,491000000.0
2009-08-11 06:05:00,89.13,89.155,89.1,89.15,321200000.0
2009-08-11 06:10:00,89.145,89.145,89.115,89.115,385100000.0
2009-08-11 06:15:00,89.115,89.115,89.09,89.105,414500000.0
2009-08-11 06:20:00,89.105,89.105,89.085,89.105,201200000.0
2009-08-11 06:25:00,89.105,89.135,89.095,89.12,295100000.0
2009-08-11 06:30:00,89.12,89.125,89.09,89.12,607300000.0
2009-08-11 06:35:00,89.12,89.135,89.095,89.11,583700000.0
2009-08-11 06:40:00,89.11,89.115,89.03,89.055,535000000.0
2009-08-11 06:45:00,89.055,89.06,89.025,89.05,686700000.0
2009-08-11 06:50:00,89.045,89.055,89.01,89.01,433400000.0
2009-08-11 06:55:00,89.01,89.06,89.005,89.055,657200000.0
2009-08-11 07:00:00,89.05,89.055,89.015,89.035,303400000.0
2009-08-11 07:05:00,89.035,89.04,89.01,89.02,631700000.0
2009-08-11 07:10:00,89.015,89.07,89.015,89.065,361100000.0
2009-08-11 07:15:00,89.06,89.105,89.06,89.07,357400000.0
2009-08-11 07:20:00,89.07,89.095,89.06,89.065,492100000.0
2009-08-11 07:25:00,89.065,89.07,89.035,89.05,566400000.0
2009-08-11 07:30:00,89.05,89.065,89.035,89.06,620800000.0
2009-08-11 07:35:00,89.055,89.085,89.035,89.08,429500000.0
2009-08-11 07:40:00,89.075,89.195,89.07,89.175,569800000.0
2009-08-11 07:45:00,89.185,89.245,89.175,89.185,596200000.0
2009-08-11 07:50:00,89.185,89.23,89.155,89.175,541400000.0
2009-08-11 07:55:00,89.175,89.205,89.16,89.18,708000000.0
2009-08-11 08:00:00,89.17,89.18,89.11,89.16,1247000000.0
2009-08-11 08:05:00,89.165,89.22,89.14,89.17,965700000.0
2009-08-11 08:10:00,89.175,89.24,89.155,89.215,1425299999.0
2009-08-11 08:15:00,89.215,89.25,89.195,89.23,1356200000.0
2009-08-11 08:20:00,89.23,89.33,89.225,89.33,998200000.0
2009-08-11 08:25:00,89.335,89.375,89.295,89.355,1651700000.0
2009-08-11 08:30:00,89.35,89.355,89.3,89.32,583300000.0
2009-08-11 08:35:00,89.32,89.335,89.285,89.325,601400000.0
2009-08-11 08:40:00,89.325,89.33,89.235,89.25,578600000.0
2009-08-11 08:45:00,89.25,89.25,89.19,89.24,706600000.0
2009-08-11 08:50:00,89.24,89.275,89.23,89.25,564400000.0
2009-08-11 08:55:00,89.25,89.4,89.235,89.385,904400000.0
2009-08-11 09:00:00,89.385,89.435,89.35,89.39,1670000000.0
2009-08-11 09:05:00,89.38,89.415,89.335,89.345,1629700001.0
2009-08-11 09:10:00,89.345,89.37,89.33,89.335,846200001.0
2009-08-11 09:15:00,89.33,89.4,89.325,89.37,477100000.0
2009-08-11 09:20:00,89.38,89.465,89.375,89.46,478700000.0
2009-08-11 09:25:00,89.455,89.505,89.44,89.485,691900000.0
2009-08-11 09:30:00,89.485,89.495,89.445,89.47,939300000.0
2009-08-11 09:35:00,89.465,89.465,89.4,89.4,537200000.0
2009-08-11 09:40:00,89.4,89.455,89.39,89.425,467000000.0
2009-08-11 09:45:00,89.42,89.435,89.37,89.375,492800000.0
2009-08-11 09:50:00,89.385,89.435,89.355,89.41,553800000.0
2009-08-11 09:55:00,89.405,89.475,89.405,89.45,421100000.0
2009-08-11 10:00:00,89.45,89.46,89.395,89.435,596800000.0
2009-08-11 10:05:00,89.425,89.455,89.4,89.43,450300000.0
2009-08-11 10:10:00,89.425,89.475,89.41,89.445,418000000.0
2009-08-11 10:15:00,89.44,89.44,89.39,89.42,376100000.0
2009-08-11 10:20:00,89.42,89.42,89.375,89.4,413400000.0
2009-08-11 10:25:00,89.405,89.41,89.37,89.4,654800000.0
2009-08-11 10:30:00,89.4,89.47,89.395,89.45,662900000.0
2009-08-11 10:35:00,89.45,89.455,89.41,89.44,728500000.0
2009-08-11 10:40:00,89.445,89.445,89.41,89.41,1010699999.0
2009-08-11 10:45:00,89.405,89.425,89.365,89.375,947399999.0
2009-08-11 10:50:00,89.375,89.38,89.33,89.36,847199999.0
2009-08-11 10:55:00,89.36,89.42,89.319,89.42,1526399998.0
2009-08-11 11:00:00,89.415,89.445,89.365,89.38,1860299996.0
2009-08-11 11:05:00,89.38,89.395,89.335,89.34,1853300000.0
2009-08-11 11:10:00,89.34,89.375,89.315,89.325,1339000002.0
2009-08-11 11:15:00,89.32,89.35,89.315,89.32,1638099999.0
2009-08-11 11:20:00,89.325,89.33,89.27,89.305,843199999.0
2009-08-11 11:25:00,89.305,89.33,89.285,89.31,1146399999.0
2009-08-11 11:30:00,89.315,89.35,89.275,89.35,647300000.0
2009-08-11 11:35:00,89.345,89.365,89.32,89.345,929199998.0
2009-08-11 11:40:00,89.345,89.385,89.335,89.35,1302400000.0
2009-08-11 11:45:00,89.35,89.355,89.295,89.295,1089399999.0
2009-08-11 11:50:00,89.29,89.3,89.22,89.24,1541099999.0
2009-08-11 11:55:00,89.25,89.26,89.15,89.23,1527900006.0
2009-08-11 12:00:00,89.23,89.26,89.22,89.225,1501600004.0
2009-08-11 12:05:00,89.235,89.235,89.13,89.145,1426600004.0
2009-08-11 12:10:00,89.145,89.16,89.05,89.06,1634500000.0
2009-08-11 12:15:00,89.06,89.115,89.005,89.105,1764900000.0
2009-08-11 12:20:00,89.105,89.125,89.075,89.11,827800000.0
2009-08-11 12:25:00,89.105,89.115,89.04,89.08,915000000.0
2009-08-11 12:30:00,89.075,89.115,89.04,89.115,798200000.0
2009-08-11 12:35:00,89.11,89.145,89.09,89.135,853300000.0
2009-08-11 12:40:00,89.13,89.215,89.13,89.155,920200000.0
2009-08-11 12:45:00,89.15,89.275,89.145,89.26,1026500000.0
2009-08-11 12:50:00,89.26,89.315,89.255,89.3,1019000000.0
2009-08-11 12:55:00,89.3,89.315,89.255,89.27,728300000.0
2009-08-11 13:00:00,89.27,89.28,89.245,89.27,458900000.0
2009-08-11 13:05:00,89.27,89.3,89.205,89.28,747700000.0
2009-08-11 13:10:00,89.28,89.285,89.235,89.25,1391300001.0
2009-08-11 13:15:00,89.255,89.365,89.24,89.335,1511399999.0
2009-08-11 13:20:00,89.335,89.36,89.29,89.335,914700000.0
2009-08-11 13:25:00,89.335,89.445,89.32,89.415,1821199999.0
2009-08-11 13:30:00,89.41,89.43,89.35,89.375,1723599999.0
2009-08-11 13:35:00,89.365,89.375,89.31,89.335,1050000000.0
2009-08-11 13:40:00,89.33,89.335,89.27,89.28,1164600001.0
2009-08-11 13:45:00,89.28,89.31,89.215,89.295,1094900000.0
2009-08-11 13:50:00,89.295,89.32,89.25,89.275,1104500000.0
2009-08-11 13:55:00,89.275,89.325,89.27,89.295,648500000.0
2009-08-11 14:00:00,89.305,89.365,89.3,89.34,718100000.0
2009-08-11 14:05:00,89.34,89.385,89.29,89.305,740100000.0
2009-08-11 14:10:00,89.305,89.355,89.295,89.34,1076600000.0
2009-08-11 14:15:00,89.34,89.385,89.325,89.385,1268100000.0
2009-08-11 14:20:00,89.38,89.45,89.37,89.42,908500000.0
2009-08-11 14:25:00,89.42,89.465,89.39,89.415,1452000000.0
2009-08-11 14:30:00,89.435,89.465,89.32,89.34,1432500000.0
2009-08-11 14:35:00,89.335,89.385,89.28,89.31,1277599999.0
2009-08-11 14:40:00,89.315,89.335,89.225,89.23,933000000.0
2009-08-11 14:45:00,89.24,89.245,89.185,89.195,777700000.0
2009-08-11 14:50:00,89.205,89.22,89.17,89.19,635400000.0
2009-08-11 14:55:00,89.19,89.19,89.03,89.06,1621899999.0
2009-08-11 15:00:00,89.07,89.07,88.97,89.015,1700100002.0
2009-08-11 15:05:00,89.015,89.02,88.92,88.95,867100000.0
2009-08-11 15:10:00,88.94,88.94,88.835,88.85,1415199999.0
2009-08-11 15:15:00,88.845,88.955,88.805,88.895,1949599999.0
2009-08-11 15:20:00,88.9,88.935,88.83,88.83,959100000.0
2009-08-11 15:25:00,88.83,88.93,88.83,88.89,1013399997.0
2009-08-11 15:30:00,88.89,88.92,88.815,88.89,1191399998.0
2009-08-11 15:35:00,88.89,88.955,88.885,88.93,1081400000.0
2009-08-11 15:40:00,88.925,88.945,88.85,88.915,1906800005.0
2009-08-11 15:45:00,88.925,88.95,88.835,88.87,1459900000.0
2009-08-11 15:50:00,88.87,88.935,88.84,88.89,1263300003.0
2009-08-11 15:55:00,88.89,88.945,88.845,88.9,1768100005.0
2009-08-11 16:00:00,88.905,88.93,88.67,88.715,2024400005.0
2009-08-11 16:05:00,88.71,88.76,88.675,88.725,1710300000.0
2009-08-11 16:10:00,88.725,88.82,88.71,88.81,1253199999.0
2009-08-11 16:15:00,88.805,88.83,88.78,88.815,1422100002.0
2009-08-11 16:20:00,88.815,88.845,88.71,88.715,1186200000.0
2009-08-11 16:25:00,88.71,88.715,88.565,88.57,2255300000.0
2009-08-11 16:30:00,88.57,88.705,88.55,88.695,1541700001.0
2009-08-11 16:35:00,88.7,88.71,88.58,88.65,1446599999.0
2009-08-11 16:40:00,88.65,88.7,88.62,88.625,1031600000.0
2009-08-11 16:45:00,88.62,88.64,88.58,88.59,969400000.0
2009-08-11 16:50:00,88.6,88.755,88.59,88.69,1573499994.0
2009-08-11 16:55:00,88.685,88.71,88.625,88.645,2198500004.0
2009-08-11 17:00:00,88.65,88.68,88.565,88.565,1054599999.0
2009-08-11 17:05:00,88.565,88.58,88.51,88.565,1081700000.0
2009-08-11 17:10:00,88.565,88.62,88.48,88.495,1327400000.0
2009-08-11 17:15:00,88.495,88.51,88.42,88.49,1623600002.0
2009-08-11 17:20:00,88.495,88.55,88.44,88.455,1125699999.0
2009-08-11 17:25:00,88.45,88.54,88.41,88.535,702599999.0
2009-08-11 17:30:00,88.535,88.54,88.445,88.47,2219500003.0
2009-08-11 17:35:00,88.47,88.515,88.45,88.455,1808200001.0
2009-08-11 17:40:00,88.46,88.57,88.45,88.525,1729999998.0
2009-08-11 17:45:00,88.525,88.535,88.485,88.5,1575600002.0
2009-08-11 17:50:00,88.495,88.59,88.49,88.565,2481399998.0
2009-08-11 17:55:00,88.56,88.655,88.555,88.62,1318800003.0
2009-08-11 18:00:00,88.62,88.7,88.585,88.695,1012200000.0
2009-08-11 18:05:00,88.69,88.725,88.675,88.725,732600000.0
2009-08-11 18:10:00,88.725,88.745,88.665,88.71,592400000.0
2009-08-11 18:15:00,88.71,88.845,88.71,88.845,609500000.0
2009-08-11 18:20:00,88.845,88.845,88.685,88.685,971399999.0
2009-08-11 18:25:00,88.685,88.755,88.68,88.735,1507300000.0
2009-08-11 18:30:00,88.735,88.78,88.725,88.77,985300000.0
2009-08-11 18:35:00,88.765,88.765,88.65,88.695,839000000.0
2009-08-11 18:40:00,88.7,88.7,88.625,88.68,981800000.0
2009-08-11 18:45:00,88.685,88.705,88.635,88.635,1044100000.0
2009-08-11 18:50:00,88.64,88.66,88.6,88.65,692400000.0
2009-08-11 18:55:00,88.65,88.66,88.62,88.655,525000000.0
2009-08-11 19:00:00,88.655,88.775,88.65,88.7,1491100001.0
2009-08-11 19:05:00,88.7,88.76,88.675,88.75,830100000.0
2009-08-11 19:10:00,88.755,88.76,88.64,88.65,893300000.0
2009-08-11 19:15:00,88.65,88.71,88.645,88.68,1760400002.0
2009-08-11 19:20:00,88.675,88.745,88.675,88.705,1368100000.0
2009-08-11 19:25:00,88.71,88.73,88.665,88.67,1158700000.0
2009-08-11 19:30:00,88.67,88.755,88.665,88.745,1797599999.0
2009-08-11 19:35:00,88.745,88.79,88.695,88.71,829200000.0
2009-08-11 19:40:00,88.705,88.735,88.675,88.71,1359300000.0
2009-08-11 19:45:00,88.71,88.735,88.675,88.695,968000000.0
2009-08-11 19:50:00,88.695,88.76,88.685,88.755,798600000.0
2009-08-11 19:55:00,88.75,88.76,88.66,88.69,727500000.0
2009-08-11 20:00:00,88.69,88.775,88.685,88.705,1631200000.0
2009-08-11 20:05:00,88.705,88.75,88.7,88.74,1248999999.0
2009-08-11 20:10:00,88.74,88.79,88.735,88.78,1699400002.0
2009-08-11 20:15:00,88.775,88.8,88.73,88.755,1333500000.0
2009-08-11 20:20:00,88.755,88.825,88.74,88.8,1025499997.0
2009-08-11 20:25:00,88.8,88.81,88.78,88.795,945900000.0
2009-08-11 20:30:00,88.795,88.815,88.76,88.8,1198899997.0
2009-08-11 20:35:00,88.795,88.815,88.78,88.8,715000000.0
2009-08-11 20:40:00,88.795,88.83,88.745,88.745,1194900000.0
2009-08-11 20:45:00,88.745,88.755,88.7,88.735,748600000.0
2009-08-11 20:50:00,88.735,88.765,88.71,88.755,524900000.0
2009-08-11 20:55:00,88.75,88.755,88.725,88.75,732600001.0
2009-08-11 21:00:00,88.76,88.82,88.74,88.815,369900000.0
2009-08-11 21:05:00,88.82,88.84,88.745,88.76,400900000.0
2009-08-11 21:10:00,88.755,88.775,88.73,88.77,618300000.0
2009-08-11 21:15:00,88.775,88.775,88.735,88.75,350200000.0
2009-08-11 21:20:00,88.75,88.78,88.73,88.78,369000000.0
2009-08-11 21:25:00,88.77,88.795,88.745,88.745,688100000.0
2009-08-11 21:30:00,88.745,88.75,88.66,88.68,534000000.0
2009-08-11 21:35:00,88.685,88.715,88.68,88.7,382300000.0
2009-08-11 21:40:00,88.695,88.77,88.685,88.735,330900000.0
2009-08-11 21:45:00,88.74,88.74,88.695,88.7,374500000.0
2009-08-11 21:50:00,88.7,88.715,88.66,88.68,437700000.0
2009-08-11 21:55:00,88.675,88.735,88.64,88.65,439800000.0
2009-08-11 22:00:00,88.655,88.685,88.63,88.66,573600000.0
2009-08-11 22:05:00,88.66,88.675,88.645,88.655,252200000.0
2009-08-11 22:10:00,88.655,88.665,88.645,88.665,211900000.0
2009-08-11 22:15:00,88.66,88.74,88.66,88.705,366500000.0
2009-08-11 22:20:00,88.71,88.73,88.7,88.73,221600000.0
2009-08-11 22:25:00,88.73,88.735,88.67,88.69,253300000.0
2009-08-11 22:30:00,88.69,88.715,88.685,88.705,186400000.0
2009-08-11 22:35:00,88.69,88.71,88.655,88.66,206600000.0
2009-08-11 22:40:00,88.67,88.705,88.65,88.705,173700000.0
2009-08-11 22:45:00,88.705,88.74,88.7,88.725,219600000.0
2009-08-11 22:50:00,88.725,88.725,88.7,88.72,218400000.0
2009-08-11 22:55:00,88.72,88.755,88.705,88.72,241000000.0
2009-08-11 23:00:00,88.715,88.73,88.615,88.71,81600000.0
2009-08-11 23:05:00,88.72,88.73,88.665,88.705,146900000.0
2009-08-11 23:10:00,88.705,88.745,88.635,88.71,144000000.0
2009-08-11 23:15:00,88.71,88.73,88.68,88.725,130300000.0
2009-08-11 23:20:00,88.725,88.755,88.71,88.71,254000000.0
2009-08-11 23:25:00,88.71,88.72,88.71,88.72,135200000.0
2009-08-11 23:30:00,88.72,88.735,88.665,88.73,112300000.0
2009-08-11 23:35:00,88.74,88.75,88.665,88.67,191700000.0
2009-08-11 23:40:00,88.675,88.68,88.635,88.65,196300000.0
2009-08-11 23:45:00,88.655,88.66,88.64,88.66,102300000.0
2009-08-11 23:50:00,88.66,88.66,88.65,88.65,9200000.0
2009-08-11 23:55:00,88.66,88.695,88.645,88.685,214100000.0
2009-08-12 00:00:00,88.68,88.75,88.655,88.705,335700000.0
2009-08-12 00:05:00,88.7,88.715,88.675,88.68,339200000.0
2009-08-12 00:10:00,88.68,88.73,88.68,88.725,102000000.0
2009-08-12 00:15:00,88.725,88.75,88.72,88.73,141900000.0
2009-08-12 00:20:00,88.73,88.745,88.72,88.745,115800000.0
2009-08-12 00:25:00,88.74,88.795,88.74,88.765,194500000.0
2009-08-12 00:30:00,88.765,88.77,88.715,88.735,290800000.0
2009-08-12 00:35:00,88.735,88.745,88.72,88.74,82100000.0
2009-08-12 00:40:00,88.735,88.785,88.725,88.78,160000000.0
2009-08-12 00:45:00,88.78,88.78,88.725,88.755,211400000.0
2009-08-12 00:50:00,88.755,88.76,88.725,88.755,97600000.0
2009-08-12 00:55:00,88.755,88.785,88.75,88.765,314300000.0
2009-08-12 01:00:00,88.765,88.785,88.745,88.775,367300000.0
2009-08-12 01:05:00,88.775,88.79,88.755,88.78,294500000.0
2009-08-12 01:10:00,88.775,88.795,88.77,88.775,223300000.0
2009-08-12 01:15:00,88.775,88.79,88.76,88.775,326600000.0
2009-08-12 01:20:00,88.775,88.815,88.77,88.81,1028300000.0
2009-08-12 01:25:00,88.81,88.84,88.78,88.825,977400000.0
2009-08-12 01:30:00,88.82,88.825,88.795,88.805,351400000.0
2009-08-12 01:35:00,88.81,88.825,88.75,88.775,469400000.0
2009-08-12 01:40:00,88.775,88.785,88.75,88.76,442200000.0
2009-08-12 01:45:00,88.76,88.765,88.755,88.76,216400000.0
2009-08-12 01:50:00,88.76,88.76,88.715,88.725,328300000.0
2009-08-12 01:55:00,88.725,88.725,88.65,88.695,441100000.0
2009-08-12 02:00:00,88.68,88.75,88.68,88.725,484100000.0
2009-08-12 02:05:00,88.725,88.755,88.7,88.755,406000000.0
2009-08-12 02:10:00,88.755,88.795,88.735,88.745,427100000.0
2009-08-12 02:15:00,88.745,88.755,88.685,88.685,544800000.0
2009-08-12 02:20:00,88.685,88.75,88.685,88.715,577000000.0
2009-08-12 02:25:00,88.72,88.805,88.715,88.785,955600000.0
2009-08-12 02:30:00,88.79,88.81,88.74,88.755,624600000.0
2009-08-12 02:35:00,88.755,88.78,88.735,88.745,470800000.0
2009-08-12 02:40:00,88.745,88.76,88.725,88.76,440700000.0
2009-08-12 02:45:00,88.75,88.76,88.735,88.745,243000000.0
2009-08-12 02:50:00,88.74,88.8,88.74,88.78,468500000.0
2009-08-12 02:55:00,88.8,88.805,88.69,88.69,645600000.0
2009-08-12 03:00:00,88.69,88.735,88.685,88.735,526300000.0
2009-08-12 03:05:00,88.73,88.74,88.64,88.675,663900000.0
2009-08-12 03:10:00,88.67,88.705,88.615,88.63,576600000.0
2009-08-12 03:15:00,88.625,88.625,88.51,88.59,748200000.0
2009-08-12 03:20:00,88.58,88.64,88.575,88.63,721300000.0
2009-08-12 03:25:00,88.63,88.63,88.585,88.605,423300000.0
2009-08-12 03:30:00,88.61,88.615,88.58,88.58,337900000.0
2009-08-12 03:35:00,88.58,88.625,88.555,88.555,451800000.0
2009-08-12 03:40:00,88.555,88.61,88.52,88.585,876600000.0
2009-08-12 03:45:00,88.595,88.6,88.55,88.565,594300000.0
2009-08-12 03:50:00,88.56,88.58,88.555,88.58,818300000.0
2009-08-12 03:55:00,88.58,88.59,88.545,88.55,1044700000.0
2009-08-12 04:00:00,88.55,88.555,88.495,88.495,446900000.0
2009-08-12 04:05:00,88.5,88.5,88.42,88.44,1151600000.0
2009-08-12 04:10:00,88.445,88.445,88.32,88.325,1119300000.0
2009-08-12 04:15:00,88.33,88.415,88.305,88.375,1137900000.0
2009-08-12 04:20:00,88.375,88.385,88.34,88.355,1111399999.0
2009-08-12 04:25:00,88.355,88.395,88.355,88.385,843700001.0
2009-08-12 04:30:00,88.385,88.425,88.375,88.38,810599999.0
2009-08-12 04:35:00,88.375,88.41,88.365,88.38,514800000.0
2009-08-12 04:40:00,88.38,88.42,88.37,88.395,401900000.0
2009-08-12 04:45:00,88.4,88.415,88.38,88.385,325700000.0
2009-08-12 04:50:00,88.385,88.385,88.245,88.25,743500000.0
2009-08-12 04:55:00,88.25,88.265,88.185,88.21,1435999999.0
2009-08-12 05:00:00,88.205,88.27,88.205,88.245,1012400000.0
2009-08-12 05:05:00,88.25,88.265,88.225,88.25,718400000.0
2009-08-12 05:10:00,88.25,88.325,88.25,88.295,697400000.0
2009-08-12 05:15:00,88.29,88.345,88.29,88.305,619500001.0
2009-08-12 05:20:00,88.3,88.33,88.28,88.29,450500000.0
2009-08-12 05:25:00,88.29,88.335,88.285,88.31,372800000.0
2009-08-12 05:30:00,88.315,88.335,88.295,88.31,243700000.0
2009-08-12 05:35:00,88.31,88.32,88.275,88.285,335300000.0
2009-08-12 05:40:00,88.285,88.295,88.26,88.26,483200000.0
2009-08-12 05:45:00,88.26,88.325,88.26,88.285,874100000.0
2009-08-12 05:50:00,88.285,88.285,88.255,88.275,611600000.0
2009-08-12 05:55:00,88.275,88.3,88.245,88.295,981200000.0
2009-08-12 06:00:00,88.295,88.295,88.255,88.275,1382400000.0
2009-08-12 06:05:00,88.275,88.305,88.27,88.305,673900000.0
2009-08-12 06:10:00,88.31,88.315,88.285,88.295,954400001.0
2009-08-12 06:15:00,88.305,88.325,88.29,88.315,823900001.0
2009-08-12 06:20:00,88.315,88.315,88.285,88.3,566800000.0
2009-08-12 06:25:00,88.3,88.32,88.275,88.285,440900000.0
2009-08-12 06:30:00,88.285,88.3,88.27,88.285,677300000.0
2009-08-12 06:35:00,88.28,88.285,88.235,88.255,1070000000.0
2009-08-12 06:40:00,88.25,88.255,88.115,88.16,1040099999.0
2009-08-12 06:45:00,88.17,88.23,88.16,88.2,874500000.0
2009-08-12 06:50:00,88.195,88.295,88.185,88.26,957300000.0
2009-08-12 06:55:00,88.26,88.31,88.25,88.26,1252400000.0
2009-08-12 07:00:00,88.26,88.31,88.255,88.285,831600000.0
2009-08-12 07:05:00,88.28,88.32,88.265,88.31,1464000000.0
2009-08-12 07:10:00,88.31,88.33,88.285,88.295,1197800000.0
2009-08-12 07:15:00,88.29,88.345,88.275,88.345,1484800000.0
2009-08-12 07:20:00,88.345,88.35,88.285,88.295,1276600000.0
2009-08-12 07:25:00,88.285,88.3,88.22,88.245,712500000.0
2009-08-12 07:30:00,88.245,88.28,88.23,88.28,1555699999.0
2009-08-12 07:35:00,88.28,88.295,88.275,88.29,566100000.0
2009-08-12 07:40:00,88.29,88.32,88.285,88.315,744000000.0
2009-08-12 07:45:00,88.33,88.33,88.295,88.3,503000000.0
2009-08-12 07:50:00,88.29,88.3,88.205,88.21,1034100000.0
2009-08-12 07:55:00,88.215,88.245,88.195,88.22,1136700000.0
2009-08-12 08:00:00,88.225,88.295,88.21,88.235,1894200000.0
2009-08-12 08:05:00,88.23,88.235,88.16,88.2,1646600002.0
2009-08-12 08:10:00,88.2,88.23,88.13,88.225,1612399999.0
2009-08-12 08:15:00,88.22,88.23,88.145,88.175,1099600002.0
2009-08-12 08:20:00,88.175,88.215,88.145,88.2,1739300000.0
2009-08-12 08:25:00,88.2,88.295,88.19,88.29,1126900001.0
2009-08-12 08:30:00,88.29,88.3,88.205,88.25,1287000000.0
2009-08-12 08:35:00,88.245,88.245,88.15,88.22,916900001.0
2009-08-12 08:40:00,88.225,88.295,88.155,88.295,1021700000.0
2009-08-12 08:45:00,88.295,88.295,88.19,88.2,1457200002.0
2009-08-12 08:50:00,88.2,88.2,88.015,88.15,1384399999.0
2009-08-12 08:55:00,88.15,88.18,88.12,88.125,1501200002.0
2009-08-12 09:00:00,88.125,88.195,88.07,88.07,902000000.0
2009-08-12 09:05:00,88.075,88.155,88.075,88.1,882199999.0
2009-08-12 09:10:00,88.1,88.15,87.92,87.935,1999799998.0
2009-08-12 09:15:00,87.925,87.985,87.885,87.955,1464099999.0
2009-08-12 09:20:00,87.955,87.985,87.925,87.955,845800000.0
2009-08-12 09:25:00,87.95,87.96,87.92,87.94,660400000.0
2009-08-12 09:30:00,87.935,88.005,87.935,88.0,782400000.0
2009-08-12 09:35:00,88.005,88.02,87.975,87.985,1214400000.0
2009-08-12 09:40:00,87.985,87.99,87.875,87.915,885600000.0
2009-08-12 09:45:00,87.915,87.92,87.74,87.805,1445099998.0
2009-08-12 09:50:00,87.81,87.86,87.785,87.845,1156700002.0
2009-08-12 09:55:00,87.845,87.98,87.845,87.96,1200900002.0
2009-08-12 10:00:00,87.96,87.985,87.94,87.97,1661699998.0
2009-08-12 10:05:00,87.97,87.99,87.915,87.97,1655299998.0
2009-08-12 10:10:00,87.97,88.07,87.955,88.07,1378400001.0
2009-08-12 10:15:00,88.07,88.17,88.065,88.145,2218799998.0
2009-08-12 10:20:00,88.145,88.155,88.08,88.13,1724500001.0
2009-08-12 10:25:00,88.13,88.185,88.12,88.165,1940899999.0
2009-08-12 10:30:00,88.16,88.2,88.115,88.195,1071500001.0
2009-08-12 10:35:00,88.195,88.31,88.195,88.24,1151999998.0
2009-08-12 10:40:00,88.235,88.335,88.215,88.31,702000000.0
2009-08-12 10:45:00,88.31,88.34,88.265,88.29,929499999.0
2009-08-12 10:50:00,88.295,88.43,88.285,88.335,1404800001.0
2009-08-12 10:55:00,88.335,88.355,88.315,88.32,1198099999.0
2009-08-12 11:00:00,88.315,88.37,88.29,88.345,1790500005.0
2009-08-12 11:05:00,88.35,88.55,88.345,88.505,1375699999.0
2009-08-12 11:10:00,88.505,88.55,88.46,88.485,798400000.0
2009-08-12 11:15:00,88.49,88.54,88.48,88.53,847399999.0
2009-08-12 11:20:00,88.53,88.6,88.52,88.575,619400000.0
2009-08-12 11:25:00,88.565,88.575,88.515,88.525,921700000.0
2009-08-12 11:30:00,88.525,88.53,88.405,88.44,2002900001.0
2009-08-12 11:35:00,88.43,88.525,88.425,88.51,1372800001.0
2009-08-12 11:40:00,88.51,88.56,88.5,88.54,1697199997.0
2009-08-12 11:45:00,88.54,88.55,88.455,88.495,1706299999.0
2009-08-12 11:50:00,88.495,88.495,88.39,88.435,1537199999.0
2009-08-12 11:55:00,88.43,88.52,88.415,88.49,812000000.0
2009-08-12 12:00:00,88.49,88.63,88.49,88.625,763100000.0
2009-08-12 12:05:00,88.62,88.765,88.61,88.725,1156499999.0
2009-08-12 12:10:00,88.725,88.795,88.71,88.74,1084800006.0
2009-08-12 12:15:00,88.735,88.795,88.7,88.74,996900002.0
2009-08-12 12:20:00,88.735,88.815,88.735,88.81,1166199998.0
2009-08-12 12:25:00,88.81,88.83,88.775,88.785,1198600002.0
2009-08-12 12:30:00,88.785,88.85,88.735,88.845,1670199999.0
2009-08-12 12:35:00,88.845,88.85,88.765,88.77,1035599998.0
2009-08-12 12:40:00,88.775,88.795,88.765,88.78,431000000.0
2009-08-12 12:45:00,88.79,88.89,88.785,88.88,1177900000.0
2009-08-12 12:50:00,88.885,88.945,88.87,88.9,1213399999.0
2009-08-12 12:55:00,88.9,88.92,88.84,88.87,1353199999.0
2009-08-12 13:00:00,88.875,88.955,88.875,88.93,1257000002.0
2009-08-12 13:05:00,88.93,88.985,88.905,88.915,1315800001.0
2009-08-12 13:10:00,88.915,88.925,88.83,88.85,556400000.0
2009-08-12 13:15:00,88.855,88.88,88.815,88.835,528700000.0
2009-08-12 13:20:00,88.845,88.865,88.77,88.78,674000000.0
2009-08-12 13:25:00,88.785,88.835,88.775,88.78,665700000.0
2009-08-12 13:30:00,88.78,88.84,88.78,88.82,576499996.0
2009-08-12 13:35:00,88.825,88.88,88.775,88.845,766199999.0
2009-08-12 13:40:00,88.835,88.84,88.78,88.825,585700000.0
2009-08-12 13:45:00,88.83,88.85,88.785,88.81,1005099999.0
2009-08-12 13:50:00,88.81,88.82,88.735,88.735,1337800001.0
2009-08-12 13:55:00,88.73,88.745,88.6,88.6,1212999999.0
2009-08-12 14:00:00,88.615,88.795,88.61,88.78,1060400000.0
2009-08-12 14:05:00,88.785,88.85,88.785,88.835,664700000.0
2009-08-12 14:10:00,88.84,88.895,88.82,88.86,1405900002.0
2009-08-12 14:15:00,88.855,88.96,88.85,88.885,992900000.0
2009-08-12 14:20:00,88.88,88.925,88.82,88.88,1250999997.0
2009-08-12 14:25:00,88.875,88.895,88.82,88.86,1409799999.0
2009-08-12 14:30:00,88.86,88.895,88.672,88.84,2327800005.0
2009-08-12 14:35:00,88.83,88.84,88.725,88.795,1097200000.0
2009-08-12 14:40:00,88.8,88.845,88.76,88.77,936600000.0
2009-08-12 14:45:00,88.77,88.84,88.755,88.82,943400000.0
2009-08-12 14:50:00,88.82,88.845,88.78,88.795,1180500001.0
2009-08-12 14:55:00,88.795,88.825,88.72,88.73,983999999.0
2009-08-12 15:00:00,88.74,88.82,88.735,88.81,1169300004.0
2009-08-12 15:05:00,88.81,88.84,88.775,88.815,1153899997.0
2009-08-12 15:10:00,88.82,88.885,88.785,88.875,1099300000.0
2009-08-12 15:15:00,88.88,88.88,88.82,88.83,1227299999.0
2009-08-12 15:20:00,88.83,88.85,88.79,88.8,1119899998.0
2009-08-12 15:25:00,88.795,88.81,88.75,88.8,889499999.0
2009-08-12 15:30:00,88.81,88.95,88.81,88.93,1145400000.0
2009-08-12 15:35:00,88.94,89.045,88.935,88.96,1174100001.0
2009-08-12 15:40:00,88.955,89.165,88.955,89.14,1274700001.0
2009-08-12 15:45:00,89.14,89.28,89.14,89.22,1407799999.0
2009-08-12 15:50:00,89.22,89.365,89.2,89.355,1795000003.0
2009-08-12 15:55:00,89.36,89.405,89.31,89.325,1442600000.0
2009-08-12 16:00:00,89.325,89.38,89.235,89.255,1624800000.0
2009-08-12 16:05:00,89.25,89.415,89.25,89.335,1277700000.0
2009-08-12 16:10:00,89.335,89.36,89.27,89.275,1343700000.0
2009-08-12 16:15:00,89.275,89.31,89.225,89.26,938500000.0
2009-08-12 16:20:00,89.26,89.335,89.235,89.33,1194900000.0
2009-08-12 16:25:00,89.32,89.35,89.3,89.345,1108099998.0
2009-08-12 16:30:00,89.345,89.345,89.26,89.295,2443200005.0
2009-08-12 16:35:00,89.295,89.295,89.215,89.225,2036400009.0
2009-08-12 16:40:00,89.22,89.31,89.2,89.31,1682700000.0
2009-08-12 16:45:00,89.31,89.48,89.295,89.47,1226800001.0
2009-08-12 16:50:00,89.465,89.51,89.41,89.41,1029100001.0
2009-08-12 16:55:00,89.415,89.435,89.34,89.34,1478600002.0
2009-08-12 17:00:00,89.335,89.35,89.295,89.315,1023499999.0
2009-08-12 17:05:00,89.315,89.34,89.26,89.29,1188999998.0
2009-08-12 17:10:00,89.29,89.325,89.275,89.295,1142200000.0
2009-08-12 17:15:00,89.3,89.345,89.295,89.335,1491599999.0
2009-08-12 17:20:00,89.335,89.405,89.335,89.395,1628700000.0
2009-08-12 17:25:00,89.39,89.465,89.37,89.415,1872900002.0
2009-08-12 17:30:00,89.415,89.435,89.395,89.43,2492700000.0
2009-08-12 17:35:00,89.435,89.585,89.415,89.525,2135600000.0
2009-08-12 17:40:00,89.525,89.545,89.43,89.445,2574099999.0
2009-08-12 17:45:00,89.445,89.51,89.425,89.505,2241300001.0
2009-08-12 17:50:00,89.505,89.505,89.365,89.4,2084499997.0
2009-08-12 17:55:00,89.4,89.45,89.315,89.32,1547900001.0
2009-08-12 18:00:00,89.325,89.395,89.31,89.315,1075800000.0
2009-08-12 18:05:00,89.31,89.5,89.31,89.455,979900000.0
2009-08-12 18:10:00,89.455,89.47,89.335,89.37,946600000.0
2009-08-12 18:15:00,89.365,89.425,89.345,89.375,867600000.0
2009-08-12 18:20:00,89.375,89.415,89.34,89.365,1147100001.0
2009-08-12 18:25:00,89.365,89.4,89.355,89.385,321500000.0
2009-08-12 18:30:00,89.385,89.395,89.33,89.345,950000001.0
2009-08-12 18:35:00,89.345,89.355,89.305,89.33,823000000.0
2009-08-12 18:40:00,89.33,89.38,89.315,89.345,1450500004.0
2009-08-12 18:45:00,89.345,89.35,89.305,89.34,688400000.0
2009-08-12 18:50:00,89.34,89.37,89.31,89.33,1302900000.0
2009-08-12 18:55:00,89.335,89.41,89.325,89.385,834600000.0
2009-08-12 19:00:00,89.38,89.41,89.365,89.37,715900000.0
2009-08-12 19:05:00,89.37,89.41,89.345,89.37,853300000.0
2009-08-12 19:10:00,89.37,89.4,89.36,89.365,781400000.0
2009-08-12 19:15:00,89.37,89.39,89.35,89.37,498500000.0
2009-08-12 19:20:00,89.37,89.37,89.31,89.345,503900000.0
2009-08-12 19:25:00,89.34,89.355,89.305,89.355,621500000.0
2009-08-12 19:30:00,89.355,89.36,89.315,89.32,1157900001.0
2009-08-12 19:35:00,89.32,89.33,89.295,89.295,971000002.0
2009-08-12 19:40:00,89.3,89.335,89.285,89.325,1117400000.0
2009-08-12 19:45:00,89.325,89.365,89.305,89.36,1126900004.0
2009-08-12 19:50:00,89.355,89.385,89.34,89.34,1393199999.0
2009-08-12 19:55:00,89.34,89.37,89.275,89.295,1081500000.0
2009-08-12 20:00:00,89.295,89.315,89.265,89.275,643700000.0
2009-08-12 20:05:00,89.28,89.35,89.275,89.32,562300000.0
2009-08-12 20:10:00,89.315,89.33,89.24,89.315,945300001.0
2009-08-12 20:15:00,89.315,89.65,89.28,89.325,1053799997.0
2009-08-12 20:20:00,89.33,89.505,89.3,89.465,1551700000.0
2009-08-12 20:25:00,89.48,89.515,89.225,89.24,1253900000.0
2009-08-12 20:30:00,89.245,89.26,88.94,88.99,1898900000.0
2009-08-12 20:35:00,88.99,88.99,88.55,88.835,1553100000.0
2009-08-12 20:40:00,88.835,88.935,88.755,88.835,2507100000.0
2009-08-12 20:45:00,88.845,88.99,88.845,88.925,1556200000.0
2009-08-12 20:50:00,88.93,89.3,88.925,89.205,2036300000.0
2009-08-12 20:55:00,89.205,89.405,89.205,89.295,2034500000.0
2009-08-12 21:00:00,89.29,89.39,89.225,89.23,1483700000.0
2009-08-12 21:05:00,89.23,89.35,89.23,89.31,1124500000.0
2009-08-12 21:10:00,89.305,89.34,89.25,89.28,1204600000.0
2009-08-12 21:15:00,89.28,89.37,89.26,89.285,659900000.0
2009-08-12 21:20:00,89.29,89.355,89.23,89.315,1216700000.0
2009-08-12 21:25:00,89.31,89.355,89.3,89.32,882500000.0
2009-08-12 21:30:00,89.325,89.35,89.28,89.315,845800000.0
2009-08-12 21:35:00,89.31,89.375,89.28,89.35,523100000.0
2009-08-12 21:40:00,89.355,89.385,89.32,89.35,774300000.0
2009-08-12 21:45:00,89.345,89.365,89.3,89.325,841000000.0
2009-08-12 21:50:00,89.33,89.34,89.235,89.255,596800000.0
2009-08-12 21:55:00,89.25,89.275,89.215,89.23,504800000.0
2009-08-12 22:00:00,89.23,89.245,89.215,89.23,525500000.0
2009-08-12 22:05:00,89.225,89.225,89.105,89.14,374100000.0
2009-08-12 22:10:00,89.14,89.15,89.09,89.09,345900000.0
2009-08-12 22:15:00,89.095,89.145,89.055,89.12,305700000.0
2009-08-12 22:20:00,89.115,89.12,89.07,89.09,370600000.0
2009-08-12 22:25:00,89.095,89.095,89.025,89.035,222900000.0
2009-08-12 22:30:00,89.04,89.045,88.995,89.02,720000000.0
2009-08-12 22:35:00,89.02,89.06,89.0,89.055,367300000.0
2009-08-12 22:40:00,89.055,89.11,89.025,89.1,490600000.0
2009-08-12 22:45:00,89.1,89.145,89.1,89.135,308800000.0
2009-08-12 22:50:00,89.135,89.16,89.125,89.16,120900000.0
2009-08-12 22:55:00,89.16,89.165,89.055,89.065,287900000.0
2009-08-12 23:00:00,89.06,89.195,88.98,89.195,455700000.0
2009-08-12 23:05:00,89.185,89.21,89.11,89.16,434500000.0
2009-08-12 23:10:00,89.155,89.19,89.13,89.18,195000000.0
2009-08-12 23:15:00,89.175,89.18,89.135,89.145,121800000.0
2009-08-12 23:20:00,89.15,89.17,89.14,89.15,87500000.0
2009-08-12 23:25:00,89.145,89.205,89.145,89.185,207300000.0
2009-08-12 23:30:00,89.185,89.195,89.185,89.19,88800000.0
2009-08-12 23:35:00,89.175,89.195,89.135,89.175,201700000.0
2009-08-12 23:40:00,89.175,89.2,89.175,89.2,73800000.0
2009-08-12 23:45:00,89.2,89.225,89.2,89.22,34500000.0
2009-08-12 23:50:00,89.22,89.23,89.21,89.22,203400000.0
2009-08-12 23:55:00,89.215,89.255,89.215,89.255,73000000.0
2009-08-13 00:00:00,89.24,89.305,89.24,89.305,401200000.0
2009-08-13 00:05:00,89.3,89.335,89.3,89.325,137900000.0
2009-08-13 00:10:00,89.32,89.34,89.285,89.33,166600000.0
2009-08-13 00:15:00,89.325,89.34,89.32,89.33,119300000.0
2009-08-13 00:20:00,89.335,89.34,89.31,89.315,56300000.0
2009-08-13 00:25:00,89.315,89.35,89.305,89.345,195500000.0
2009-08-13 00:30:00,89.33,89.36,89.31,89.355,124000000.0
2009-08-13 00:35:00,89.355,89.355,89.33,89.34,142900000.0
2009-08-13 00:40:00,89.345,89.365,89.325,89.355,196400000.0
2009-08-13 00:45:00,89.35,89.36,89.34,89.355,308600000.0
2009-08-13 00:50:00,89.355,89.37,89.33,89.335,285800000.0
2009-08-13 00:55:00,89.34,89.365,89.305,89.32,459800000.0
2009-08-13 01:00:00,89.32,89.32,89.285,89.305,490600000.0
2009-08-13 01:05:00,89.3,89.3,89.24,89.255,523900000.0
2009-08-13 01:10:00,89.25,89.31,89.235,89.285,608500000.0
2009-08-13 01:15:00,89.29,89.335,89.29,89.295,807500000.0
2009-08-13 01:20:00,89.3,89.325,89.285,89.325,818700000.0
2009-08-13 01:25:00,89.32,89.37,89.305,89.36,556900000.0
2009-08-13 01:30:00,89.36,89.4,89.355,89.395,250800000.0
2009-08-13 01:35:00,89.39,89.395,89.37,89.37,349200000.0
2009-08-13 01:40:00,89.375,89.44,89.365,89.43,553000000.0
2009-08-13 01:45:00,89.425,89.45,89.405,89.415,953400000.0
2009-08-13 01:50:00,89.415,89.415,89.385,89.39,250700000.0
2009-08-13 01:55:00,89.39,89.42,89.35,89.405,277400000.0
2009-08-13 02:00:00,89.375,89.385,89.33,89.33,296700000.0
2009-08-13 02:05:00,89.325,89.365,89.21,89.21,498300000.0
2009-08-13 02:10:00,89.21,89.275,89.17,89.24,571700000.0
2009-08-13 02:15:00,89.235,89.255,89.195,89.235,420300000.0
2009-08-13 02:20:00,89.235,89.28,89.22,89.22,473200000.0
2009-08-13 02:25:00,89.22,89.29,89.21,89.27,394500000.0
2009-08-13 02:30:00,89.27,89.345,89.27,89.33,423800000.0
2009-08-13 02:35:00,89.34,89.39,89.325,89.355,674200000.0
2009-08-13 02:40:00,89.36,89.36,89.29,89.295,401200000.0
2009-08-13 02:45:00,89.3,89.33,89.295,89.31,241400000.0
2009-08-13 02:50:00,89.305,89.35,89.285,89.345,452700000.0
2009-08-13 02:55:00,89.345,89.35,89.23,89.23,527200000.0
2009-08-13 03:00:00,89.24,89.315,89.24,89.315,384900000.0
2009-08-13 03:05:00,89.32,89.365,89.32,89.34,544300000.0
2009-08-13 03:10:00,89.34,89.34,89.3,89.32,309500000.0
2009-08-13 03:15:00,89.315,89.32,89.28,89.295,390600000.0
2009-08-13 03:20:00,89.3,89.305,89.265,89.29,294300000.0
2009-08-13 03:25:00,89.28,89.315,89.265,89.275,227900000.0
2009-08-13 03:30:00,89.27,89.335,89.27,89.325,528700000.0
2009-08-13 03:35:00,89.32,89.32,89.15,89.155,626200000.0
2009-08-13 03:40:00,89.155,89.2,89.13,89.19,654800000.0
2009-08-13 03:45:00,89.205,89.21,89.145,89.155,453400000.0
2009-08-13 03:50:00,89.15,89.16,89.025,89.045,698100000.0
2009-08-13 03:55:00,89.05,89.11,89.045,89.1,561800000.0
2009-08-13 04:00:00,89.1,89.155,89.1,89.14,657200000.0
2009-08-13 04:05:00,89.135,89.24,89.135,89.21,665000001.0
2009-08-13 04:10:00,89.21,89.22,89.14,89.14,1030000000.0
2009-08-13 04:15:00,89.135,89.18,89.135,89.18,977400001.0
2009-08-13 04:20:00,89.18,89.2,89.16,89.185,790300000.0
2009-08-13 04:25:00,89.185,89.28,89.185,89.26,1142500000.0
2009-08-13 04:30:00,89.255,89.255,89.195,89.215,870700000.0
2009-08-13 04:35:00,89.215,89.24,89.21,89.23,741000000.0
2009-08-13 04:40:00,89.23,89.245,89.195,89.24,740500000.0
2009-08-13 04:45:00,89.24,89.25,89.215,89.215,345500000.0
2009-08-13 04:50:00,89.215,89.225,89.175,89.175,719800000.0
2009-08-13 04:55:00,89.175,89.195,89.165,89.18,923799999.0
2009-08-13 05:00:00,89.18,89.195,89.175,89.18,590500000.0
2009-08-13 05:05:00,89.18,89.195,89.15,89.155,739300000.0
2009-08-13 05:10:00,89.155,89.165,89.09,89.09,729400000.0
2009-08-13 05:15:00,89.09,89.14,89.09,89.13,1149800000.0
2009-08-13 05:20:00,89.13,89.16,89.12,89.135,886200000.0
2009-08-13 05:25:00,89.14,89.15,89.125,89.135,736600000.0
2009-08-13 05:30:00,89.135,89.155,89.125,89.135,312300000.0
2009-08-13 05:35:00,89.155,89.18,89.135,89.165,504200000.0
2009-08-13 05:40:00,89.165,89.17,89.13,89.145,595200000.0
2009-08-13 05:45:00,89.15,89.155,89.115,89.14,270300000.0
2009-08-13 05:50:00,89.14,89.15,89.115,89.135,168000000.0
2009-08-13 05:55:00,89.135,89.14,89.105,89.12,258399999.0
2009-08-13 06:00:00,89.12,89.175,89.115,89.155,268100000.0
2009-08-13 06:05:00,89.15,89.235,89.15,89.215,265200000.0
2009-08-13 06:10:00,89.205,89.22,89.195,89.215,232000000.0
2009-08-13 06:15:00,89.21,89.215,89.185,89.19,129000000.0
2009-08-13 06:20:00,89.185,89.19,89.155,89.18,326700000.0
2009-08-13 06:25:00,89.175,89.205,89.125,89.205,355900000.0
2009-08-13 06:30:00,89.205,89.23,89.185,89.23,441600001.0
2009-08-13 06:35:00,89.23,89.23,89.19,89.195,278099999.0
2009-08-13 06:40:00,89.195,89.205,89.17,89.195,663300000.0
2009-08-13 06:45:00,89.195,89.21,89.17,89.18,591299999.0
2009-08-13 06:50:00,89.185,89.205,89.165,89.175,559100000.0
2009-08-13 06:55:00,89.17,89.19,89.165,89.18,322200001.0
2009-08-13 07:00:00,89.185,89.23,89.18,89.22,621000000.0
2009-08-13 07:05:00,89.22,89.3,89.215,89.28,1033100000.0
2009-08-13 07:10:00,89.28,89.325,89.21,89.32,1588000000.0
2009-08-13 07:15:00,89.31,89.325,89.255,89.325,1182300001.0
2009-08-13 07:20:00,89.325,89.365,89.31,89.31,984100000.0
2009-08-13 07:25:00,89.31,89.315,89.285,89.3,712400000.0
2009-08-13 07:30:00,89.305,89.345,89.305,89.32,882500000.0
2009-08-13 07:35:00,89.32,89.32,89.285,89.29,969800001.0
2009-08-13 07:40:00,89.29,89.35,89.29,89.325,835000000.0
2009-08-13 07:45:00,89.325,89.345,89.295,89.325,502800000.0
2009-08-13 07:50:00,89.325,89.375,89.305,89.31,648000000.0
2009-08-13 07:55:00,89.31,89.31,89.28,89.28,565999999.0
2009-08-13 08:00:00,89.285,89.485,89.285,89.46,1381600000.0
2009-08-13 08:05:00,89.46,89.505,89.425,89.505,2077100001.0
2009-08-13 08:10:00,89.515,89.535,89.455,89.49,2285500003.0
2009-08-13 08:15:00,89.49,89.56,89.445,89.46,2216000000.0
2009-08-13 08:20:00,89.46,89.54,89.46,89.515,1587000000.0
2009-08-13 08:25:00,89.515,89.575,89.43,89.565,2410799998.0
2009-08-13 08:30:00,89.565,89.59,89.535,89.555,1539599999.0
2009-08-13 08:35:00,89.555,89.575,89.505,89.535,1579499998.0
2009-08-13 08:40:00,89.535,89.575,89.475,89.515,2228999999.0
2009-08-13 08:45:00,89.515,89.56,89.51,89.51,1949300002.0
2009-08-13 08:50:00,89.51,89.515,89.445,89.495,1114099997.0
2009-08-13 08:55:00,89.485,89.51,89.355,89.375,1041000000.0
2009-08-13 09:00:00,89.375,89.41,89.35,89.405,1266400000.0
2009-08-13 09:05:00,89.4,89.46,89.36,89.43,994500000.0
2009-08-13 09:10:00,89.43,89.49,89.395,89.45,1489600001.0
2009-08-13 09:15:00,89.45,89.48,89.42,89.465,1009600000.0
2009-08-13 09:20:00,89.465,89.525,89.46,89.52,749500000.0
2009-08-13 09:25:00,89.515,89.545,89.5,89.515,603500001.0
2009-08-13 09:30:00,89.51,89.575,89.51,89.57,991999999.0
2009-08-13 09:35:00,89.57,89.61,89.535,89.605,655800000.0
2009-08-13 09:40:00,89.605,89.63,89.56,89.57,916100000.0
2009-08-13 09:45:00,89.575,89.6,89.505,89.52,704999999.0
2009-08-13 09:50:00,89.51,89.625,89.475,89.62,1240099998.0
2009-08-13 09:55:00,89.615,89.71,89.61,89.64,1534000004.0
2009-08-13 10:00:00,89.64,89.695,89.585,89.595,1495299999.0
2009-08-13 10:05:00,89.59,89.615,89.535,89.58,1014900000.0
2009-08-13 10:10:00,89.58,89.63,89.555,89.625,603400000.0
2009-08-13 10:15:00,89.625,89.655,89.61,89.64,526400000.0
2009-08-13 10:20:00,89.635,89.66,89.615,89.63,673499997.0
2009-08-13 10:25:00,89.63,89.65,89.565,89.595,748199999.0
2009-08-13 10:30:00,89.595,89.64,89.58,89.64,492000000.0
2009-08-13 10:35:00,89.635,89.73,89.63,89.67,1180899998.0
2009-08-13 10:40:00,89.675,89.705,89.675,89.69,796600000.0
2009-08-13 10:45:00,89.695,89.705,89.665,89.67,1719499996.0
2009-08-13 10:50:00,89.675,89.725,89.645,89.705,1328199998.0
2009-08-13 10:55:00,89.705,89.725,89.68,89.685,1531100001.0
2009-08-13 11:00:00,89.685,89.84,89.685,89.825,1513000000.0
2009-08-13 11:05:00,89.825,89.825,89.69,89.7,1033100000.0
2009-08-13 11:10:00,89.695,89.765,89.68,89.76,941800006.0
2009-08-13 11:15:00,89.76,89.825,89.735,89.765,1099299999.0
2009-08-13 11:20:00,89.765,89.775,89.685,89.685,957700000.0
2009-08-13 11:25:00,89.68,89.715,89.665,89.67,895200000.0
2009-08-13 11:30:00,89.665,89.69,89.615,89.64,1499799999.0
2009-08-13 11:35:00,89.64,89.675,89.615,89.63,535900000.0
2009-08-13 11:40:00,89.63,89.65,89.61,89.62,1074399997.0
2009-08-13 11:45:00,89.61,89.62,89.545,89.575,1374500007.0
2009-08-13 11:50:00,89.575,89.605,89.545,89.595,1736700000.0
2009-08-13 11:55:00,89.585,89.605,89.46,89.505,780699998.0
2009-08-13 12:00:00,89.5,89.56,89.485,89.545,1061199999.0
2009-08-13 12:05:00,89.545,89.58,89.53,89.565,1002800002.0
2009-08-13 12:10:00,89.565,89.58,89.505,89.52,398700000.0
2009-08-13 12:15:00,89.52,89.605,89.5,89.595,581100001.0
2009-08-13 12:20:00,89.59,89.64,89.575,89.62,493900000.0
2009-08-13 12:25:00,89.615,89.615,89.555,89.57,1004700000.0
2009-08-13 12:30:00,89.565,89.625,89.565,89.58,569700000.0
2009-08-13 12:35:00,89.59,89.61,89.57,89.59,454999996.0
2009-08-13 12:40:00,89.59,89.62,89.59,89.62,713899999.0
2009-08-13 12:45:00,89.615,89.655,89.6,89.615,588900001.0
2009-08-13 12:50:00,89.615,89.62,89.58,89.59,630700000.0
2009-08-13 12:55:00,89.58,89.66,89.56,89.66,513199998.0
2009-08-13 13:00:00,89.66,89.675,89.63,89.665,763800000.0
2009-08-13 13:05:00,89.66,89.725,89.645,89.715,487500000.0
2009-08-13 13:10:00,89.715,89.73,89.695,89.71,746400001.0
2009-08-13 13:15:00,89.7,89.73,89.675,89.715,745200000.0
2009-08-13 13:20:00,89.715,89.75,89.7,89.7,388900001.0
2009-08-13 13:25:00,89.7,89.7,89.625,89.685,699200000.0
2009-08-13 13:30:00,89.685,89.695,89.615,89.635,630900000.0
2009-08-13 13:35:00,89.63,89.65,89.58,89.59,557500001.0
2009-08-13 13:40:00,89.595,89.605,89.56,89.57,686699998.0
2009-08-13 13:45:00,89.565,89.585,89.495,89.52,433200000.0
2009-08-13 13:50:00,89.525,89.535,89.48,89.525,476700000.0
2009-08-13 13:55:00,89.525,89.58,89.52,89.535,545000000.0
2009-08-13 14:00:00,89.545,89.72,89.54,89.675,1844299999.0
2009-08-13 14:05:00,89.675,89.795,89.665,89.795,1789199998.0
2009-08-13 14:10:00,89.795,89.805,89.7,89.705,1009199999.0
2009-08-13 14:15:00,89.705,89.82,89.705,89.785,908500000.0
2009-08-13 14:20:00,89.785,89.875,89.745,89.855,1350499998.0
2009-08-13 14:25:00,89.86,89.95,89.775,89.78,2146000002.0
2009-08-13 14:30:00,89.78,89.78,89.295,89.31,1115100000.0
2009-08-13 14:35:00,89.305,89.305,89.165,89.27,1292200001.0
2009-08-13 14:40:00,89.26,89.365,89.24,89.24,870199999.0
2009-08-13 14:45:00,89.235,89.25,89.16,89.235,1342099999.0
2009-08-13 14:50:00,89.23,89.295,89.185,89.21,1887300001.0
2009-08-13 14:55:00,89.215,89.34,89.16,89.34,1011200002.0
2009-08-13 15:00:00,89.335,89.42,89.325,89.41,842200000.0
2009-08-13 15:05:00,89.415,89.55,89.415,89.485,1011100000.0
2009-08-13 15:10:00,89.485,89.555,89.455,89.505,1683899999.0
2009-08-13 15:15:00,89.51,89.51,89.375,89.385,1451100003.0
2009-08-13 15:20:00,89.385,89.445,89.34,89.415,1026700001.0
2009-08-13 15:25:00,89.415,89.425,89.32,89.355,702200000.0
2009-08-13 15:30:00,89.35,89.35,89.22,89.245,1155099999.0
2009-08-13 15:35:00,89.24,89.35,89.22,89.295,1385900000.0
2009-08-13 15:40:00,89.295,89.3,89.07,89.085,2035800000.0
2009-08-13 15:45:00,89.1,89.17,89.02,89.07,1159600000.0
2009-08-13 15:50:00,89.065,89.07,88.83,88.86,1129600001.0
2009-08-13 15:55:00,88.86,88.92,88.81,88.905,1277700000.0
2009-08-13 16:00:00,88.905,89.06,88.815,89.055,1250900000.0
2009-08-13 16:05:00,89.055,89.12,89.04,89.06,964200000.0
2009-08-13 16:10:00,89.055,89.11,89.035,89.065,824000000.0
2009-08-13 16:15:00,89.065,89.1,89.02,89.065,1132400000.0
2009-08-13 16:20:00,89.065,89.175,89.065,89.15,824600000.0
2009-08-13 16:25:00,89.155,89.225,89.145,89.175,828700001.0
2009-08-13 16:30:00,89.18,89.25,89.175,89.24,1507900001.0
2009-08-13 16:35:00,89.23,89.295,89.175,89.27,1088800001.0
2009-08-13 16:40:00,89.27,89.41,89.24,89.4,933399999.0
2009-08-13 16:45:00,89.415,89.415,89.3,89.3,739500000.0
2009-08-13 16:50:00,89.295,89.32,89.215,89.23,1788499996.0
2009-08-13 16:55:00,89.225,89.3,89.155,89.165,2020899997.0
2009-08-13 17:00:00,89.165,89.19,89.115,89.135,1712199998.0
2009-08-13 17:05:00,89.135,89.145,89.065,89.11,976700000.0
2009-08-13 17:10:00,89.11,89.11,88.905,88.915,1451099999.0
2009-08-13 17:15:00,88.915,89.005,88.905,88.985,1396200000.0
2009-08-13 17:20:00,88.98,89.025,88.96,88.975,1823300003.0
2009-08-13 17:25:00,88.98,89.06,88.95,89.045,1052199997.0
2009-08-13 17:30:00,89.055,89.065,88.97,89.02,1601299994.0
2009-08-13 17:35:00,89.025,89.075,89.0,89.075,1125700000.0
2009-08-13 17:40:00,89.075,89.135,89.065,89.13,1607900001.0
2009-08-13 17:45:00,89.13,89.135,89.09,89.1,1184400000.0
2009-08-13 17:50:00,89.095,89.1,89.055,89.08,846000000.0
2009-08-13 17:55:00,89.08,89.145,89.065,89.105,908100000.0
2009-08-13 18:00:00,89.105,89.145,89.09,89.125,1149300000.0
2009-08-13 18:05:00,89.125,89.145,89.09,89.095,1374700000.0
2009-08-13 18:10:00,89.095,89.13,89.095,89.115,1914700001.0
2009-08-13 18:15:00,89.115,89.185,89.085,89.18,1627500000.0
2009-08-13 18:20:00,89.17,89.19,89.14,89.165,1513700000.0
2009-08-13 18:25:00,89.165,89.185,89.115,89.12,1333500000.0
2009-08-13 18:30:00,89.12,89.19,89.11,89.16,1152799999.0
2009-08-13 18:35:00,89.16,89.175,89.105,89.135,831900000.0
2009-08-13 18:40:00,89.135,89.135,89.05,89.06,1063500001.0
2009-08-13 18:45:00,89.065,89.085,89.055,89.08,998500000.0
2009-08-13 18:50:00,89.085,89.11,89.05,89.085,425100000.0
2009-08-13 18:55:00,89.09,89.115,89.05,89.055,493700000.0
2009-08-13 19:00:00,89.055,89.145,89.035,89.12,949300000.0
2009-08-13 19:05:00,89.12,89.12,89.03,89.085,668500000.0
2009-08-13 19:10:00,89.085,89.105,88.985,89.02,829300000.0
2009-08-13 19:15:00,89.02,89.03,88.935,88.97,1219700000.0
2009-08-13 19:20:00,88.97,89.01,88.87,88.87,759400000.0
2009-08-13 19:25:00,88.87,88.97,88.815,88.95,1047600000.0
2009-08-13 19:30:00,88.95,89.09,88.935,89.06,856600000.0
2009-08-13 19:35:00,89.06,89.16,89.055,89.105,1860900003.0
2009-08-13 19:40:00,89.105,89.115,89.055,89.105,875200000.0
2009-08-13 19:45:00,89.105,89.105,89.06,89.07,1984299999.0
2009-08-13 19:50:00,89.065,89.065,88.915,88.94,1815500000.0
2009-08-13 19:55:00,88.945,88.96,88.825,88.955,2046800000.0
2009-08-13 20:00:00,88.955,88.955,88.79,88.835,936200000.0
2009-08-13 20:05:00,88.835,88.85,88.745,88.79,1282000001.0
2009-08-13 20:10:00,88.79,88.825,88.735,88.815,1219800000.0
2009-08-13 20:15:00,88.8,88.83,88.69,88.82,1464200000.0
2009-08-13 20:20:00,88.82,88.89,88.815,88.845,1232099999.0
2009-08-13 20:25:00,88.845,88.92,88.845,88.89,1595700000.0
2009-08-13 20:30:00,88.89,88.93,88.83,88.83,1208300000.0
2009-08-13 20:35:00,88.83,88.92,88.815,88.905,906600001.0
2009-08-13 20:40:00,88.905,88.99,88.875,88.975,1001300001.0
2009-08-13 20:45:00,88.975,88.98,88.95,88.965,803300000.0
2009-08-13 20:50:00,88.965,88.97,88.885,88.89,1257400002.0
2009-08-13 20:55:00,88.885,88.9,88.805,88.81,399700000.0
2009-08-13 21:00:00,88.81,88.96,88.81,88.93,521300000.0
2009-08-13 21:05:00,88.935,88.98,88.9,88.955,358900000.0
2009-08-13 21:10:00,88.96,89.14,88.95,89.08,561800000.0
2009-08-13 21:15:00,89.075,89.115,89.035,89.035,386900000.0
2009-08-13 21:20:00,89.035,89.05,88.995,89.0,553200000.0
2009-08-13 21:25:00,89.0,89.06,88.985,89.01,358800000.0
2009-08-13 21:30:00,89.005,89.065,89.005,89.025,307100000.0
2009-08-13 21:35:00,89.02,89.04,89.0,89.02,312600000.0
2009-08-13 21:40:00,89.02,89.125,89.015,89.12,382500000.0
2009-08-13 21:45:00,89.12,89.12,89.08,89.085,190800000.0
2009-08-13 21:50:00,89.085,89.12,89.075,89.08,247000000.0
2009-08-13 21:55:00,89.08,89.11,89.065,89.1,353700000.0
2009-08-13 22:00:00,89.095,89.1,89.06,89.085,198300000.0
2009-08-13 22:05:00,89.1,89.105,89.075,89.09,124700000.0
2009-08-13 22:10:00,89.085,89.16,89.08,89.1,262900000.0
2009-08-13 22:15:00,89.105,89.145,89.105,89.13,210900000.0
2009-08-13 22:20:00,89.125,89.14,89.095,89.115,102600000.0
2009-08-13 22:25:00,89.12,89.135,89.095,89.12,164700000.0
2009-08-13 22:30:00,89.115,89.125,89.08,89.09,170600000.0
2009-08-13 22:35:00,89.085,89.105,89.07,89.08,227700000.0
2009-08-13 22:40:00,89.08,89.135,89.075,89.13,250000000.0
2009-08-13 22:45:00,89.13,89.17,89.125,89.125,420400000.0
2009-08-13 22:50:00,89.125,89.15,89.105,89.15,427400000.0
2009-08-13 22:55:00,89.15,89.18,89.12,89.18,249200000.0
2009-08-13 23:00:00,89.19,89.19,89.105,89.13,165800000.0
2009-08-13 23:05:00,89.14,89.18,89.1,89.15,180800000.0
2009-08-13 23:10:00,89.15,89.15,89.115,89.12,82300000.0
2009-08-13 23:15:00,89.13,89.15,89.115,89.13,129100000.0
2009-08-13 23:20:00,89.125,89.17,89.125,89.17,192200000.0
2009-08-13 23:25:00,89.17,89.2,89.15,89.185,281500000.0
2009-08-13 23:30:00,89.18,89.185,89.145,89.145,230500000.0
2009-08-13 23:35:00,89.155,89.22,89.155,89.19,239900000.0
2009-08-13 23:40:00,89.19,89.205,89.14,89.155,125700000.0
2009-08-13 23:45:00,89.155,89.165,89.08,89.09,313100000.0
2009-08-13 23:50:00,89.09,89.125,89.07,89.08,177900000.0
2009-08-13 23:55:00,89.08,89.115,89.035,89.035,128100000.0
2009-08-14 00:00:00,89.035,89.095,89.015,89.085,251000000.0
2009-08-14 00:05:00,89.075,89.095,89.04,89.08,154000000.0
2009-08-14 00:10:00,89.075,89.095,89.035,89.045,98000000.0
2009-08-14 00:15:00,89.045,89.055,89.03,89.045,60000000.0
2009-08-14 00:20:00,89.05,89.05,89.0,89.025,133400000.0
2009-08-14 00:25:00,89.025,89.09,89.01,89.05,157900000.0
2009-08-14 00:30:00,89.045,89.05,89.03,89.03,98400000.0
2009-08-14 00:35:00,89.03,89.035,88.97,88.995,99500000.0
2009-08-14 00:40:00,89.035,89.035,88.975,89.005,311400000.0
2009-08-14 00:45:00,89.005,89.055,89.0,89.055,142900000.0
2009-08-14 00:50:00,89.055,89.095,89.05,89.08,145200000.0
2009-08-14 00:55:00,89.075,89.12,89.065,89.065,282000000.0
2009-08-14 01:00:00,89.06,89.105,89.055,89.075,292700000.0
2009-08-14 01:05:00,89.075,89.11,89.07,89.1,244400000.0
2009-08-14 01:10:00,89.1,89.11,89.08,89.1,97900000.0
2009-08-14 01:15:00,89.105,89.125,89.08,89.085,94000000.0
2009-08-14 01:20:00,89.085,89.085,89.025,89.03,582700000.0
2009-08-14 01:25:00,89.03,89.055,89.025,89.055,399700000.0
2009-08-14 01:30:00,89.05,89.055,88.945,88.965,706800000.0
2009-08-14 01:35:00,88.965,89.045,88.95,89.02,547299999.0
2009-08-14 01:40:00,89.025,89.04,88.98,88.99,407000000.0
2009-08-14 01:45:00,89.0,89.07,89.0,89.03,549900000.0
2009-08-14 01:50:00,89.04,89.05,88.98,89.035,620300001.0
2009-08-14 01:55:00,89.035,89.04,88.965,88.97,362600000.0
2009-08-14 02:00:00,88.955,89.04,88.945,89.02,313000000.0
2009-08-14 02:05:00,89.01,89.03,88.97,88.97,336700000.0
2009-08-14 02:10:00,88.975,89.055,88.975,89.055,252500000.0
2009-08-14 02:15:00,89.06,89.135,89.06,89.11,289500000.0
2009-08-14 02:20:00,89.115,89.195,89.08,89.155,245600000.0
2009-08-14 02:25:00,89.155,89.22,89.15,89.2,470100000.0
2009-08-14 02:30:00,89.19,89.22,89.18,89.2,447100000.0
2009-08-14 02:35:00,89.2,89.215,89.15,89.185,303000000.0
2009-08-14 02:40:00,89.185,89.195,89.13,89.17,549800000.0
2009-08-14 02:45:00,89.175,89.18,89.125,89.15,649800000.0
2009-08-14 02:50:00,89.155,89.195,89.145,89.175,559500000.0
2009-08-14 02:55:00,89.185,89.195,89.075,89.08,733400000.0
2009-08-14 03:00:00,89.09,89.175,89.075,89.17,483200000.0
2009-08-14 03:05:00,89.165,89.185,89.12,89.125,487700000.0
2009-08-14 03:10:00,89.12,89.12,88.995,89.0,570500000.0
2009-08-14 03:15:00,89.005,89.09,89.005,89.085,500600000.0
2009-08-14 03:20:00,89.085,89.1,89.065,89.09,450500000.0
2009-08-14 03:25:00,89.085,89.095,89.04,89.055,295600000.0
2009-08-14 03:30:00,89.06,89.08,89.0,89.005,410600000.0
2009-08-14 03:35:00,89.0,89.015,88.89,88.91,506100000.0
2009-08-14 03:40:00,88.91,89.01,88.91,88.99,401500000.0
2009-08-14 03:45:00,88.995,89.01,88.96,89.01,331200000.0
2009-08-14 03:50:00,89.015,89.085,88.995,89.05,273500000.0
2009-08-14 03:55:00,89.05,89.095,89.04,89.075,307100000.0
2009-08-14 04:00:00,89.065,89.065,88.98,88.98,620900000.0
2009-08-14 04:05:00,88.985,89.03,88.975,89.015,643100001.0
2009-08-14 04:10:00,89.015,89.065,88.99,89.02,698400000.0
2009-08-14 04:15:00,89.02,89.065,89.0,89.005,356800000.0
2009-08-14 04:20:00,89.005,89.02,88.985,89.005,684800000.0
2009-08-14 04:25:00,89.005,89.02,88.995,89.0,580100000.0
2009-08-14 04:30:00,89.01,89.01,88.93,88.935,643700000.0
2009-08-14 04:35:00,88.93,88.945,88.93,88.93,151300000.0
2009-08-14 04:40:00,88.93,88.955,88.89,88.955,441900000.0
2009-08-14 04:45:00,88.95,88.955,88.915,88.915,522600000.0
2009-08-14 04:50:00,88.915,88.945,88.915,88.935,722600000.0
2009-08-14 04:55:00,88.935,88.945,88.825,88.835,441100000.0
2009-08-14 05:00:00,88.83,88.875,88.825,88.86,967100000.0
2009-08-14 05:05:00,88.86,88.875,88.835,88.835,509200000.0
2009-08-14 05:10:00,88.835,88.835,88.755,88.765,796000000.0
2009-08-14 05:15:00,88.76,88.76,88.715,88.73,894599999.0
2009-08-14 05:20:00,88.73,88.8,88.725,88.785,870400000.0
2009-08-14 05:25:00,88.79,88.795,88.725,88.76,575700000.0
2009-08-14 05:30:00,88.755,88.79,88.755,88.77,304100000.0
2009-08-14 05:35:00,88.765,88.77,88.72,88.725,259200000.0
2009-08-14 05:40:00,88.72,88.725,88.645,88.695,604099999.0
2009-08-14 05:45:00,88.7,88.795,88.69,88.76,896900000.0
2009-08-14 05:50:00,88.76,88.865,88.76,88.81,562200000.0
2009-08-14 05:55:00,88.81,88.825,88.775,88.815,627600000.0
2009-08-14 06:00:00,88.82,88.87,88.815,88.84,667500000.0
2009-08-14 06:05:00,88.835,88.86,88.81,88.82,911200000.0
2009-08-14 06:10:00,88.82,88.83,88.79,88.81,1018600000.0
2009-08-14 06:15:00,88.815,88.82,88.79,88.805,921600000.0
2009-08-14 06:20:00,88.805,88.835,88.805,88.82,513000000.0
2009-08-14 06:25:00,88.825,88.83,88.78,88.79,747799999.0
2009-08-14 06:30:00,88.795,88.845,88.795,88.84,602100000.0
2009-08-14 06:35:00,88.84,88.855,88.825,88.84,524400000.0
2009-08-14 06:40:00,88.84,88.87,88.83,88.87,588999999.0
2009-08-14 06:45:00,88.87,88.915,88.855,88.865,732200000.0
2009-08-14 06:50:00,88.865,88.885,88.855,88.87,518700000.0
2009-08-14 06:55:00,88.875,88.875,88.81,88.81,496800000.0
2009-08-14 07:00:00,88.815,88.815,88.755,88.77,654600000.0
2009-08-14 07:05:00,88.77,88.8,88.71,88.76,749600000.0
2009-08-14 07:10:00,88.755,88.835,88.755,88.81,886400000.0
2009-08-14 07:15:00,88.815,88.835,88.805,88.805,367900000.0
2009-08-14 07:20:00,88.81,88.81,88.72,88.74,695800000.0
2009-08-14 07:25:00,88.74,88.795,88.725,88.79,535499998.0
2009-08-14 07:30:00,88.795,88.87,88.785,88.825,1554900002.0
2009-08-14 07:35:00,88.815,88.855,88.815,88.855,932900000.0
2009-08-14 07:40:00,88.855,88.88,88.84,88.865,1006100000.0
2009-08-14 07:45:00,88.865,88.895,88.85,88.875,1022900001.0
2009-08-14 07:50:00,88.875,88.955,88.84,88.955,532800000.0
2009-08-14 07:55:00,88.955,88.965,88.91,88.945,998700000.0
2009-08-14 08:00:00,88.945,88.965,88.86,88.86,1205500001.0
2009-08-14 08:05:00,88.86,88.885,88.775,88.845,1836200000.0
2009-08-14 08:10:00,88.845,88.885,88.81,88.855,941999998.0
2009-08-14 08:15:00,88.855,88.94,88.835,88.93,1775400000.0
2009-08-14 08:20:00,88.93,89.005,88.89,88.985,1840600003.0
2009-08-14 08:25:00,88.985,88.99,88.93,88.94,1969100001.0
2009-08-14 08:30:00,88.945,88.975,88.86,88.87,1340000003.0
2009-08-14 08:35:00,88.88,88.91,88.855,88.86,633799998.0
2009-08-14 08:40:00,88.86,88.885,88.815,88.84,564000001.0
2009-08-14 08:45:00,88.845,88.865,88.83,88.835,620199999.0
2009-08-14 08:50:00,88.835,88.875,88.81,88.865,582600002.0
2009-08-14 08:55:00,88.865,88.885,88.82,88.85,771999997.0
2009-08-14 09:00:00,88.84,88.895,88.82,88.885,988499999.0
2009-08-14 09:05:00,88.9,88.935,88.815,88.855,685499999.0
2009-08-14 09:10:00,88.865,88.88,88.775,88.785,1117800002.0
2009-08-14 09:15:00,88.785,88.785,88.615,88.645,1953099998.0
2009-08-14 09:20:00,88.645,88.745,88.64,88.74,1094200000.0
2009-08-14 09:25:00,88.74,88.745,88.685,88.725,1182900001.0
2009-08-14 09:30:00,88.73,88.765,88.665,88.72,1225299999.0
2009-08-14 09:35:00,88.705,88.71,88.47,88.615,1122499999.0
2009-08-14 09:40:00,88.615,88.73,88.61,88.73,1715900002.0
2009-08-14 09:45:00,88.73,88.8,88.73,88.79,1856500000.0
2009-08-14 09:50:00,88.795,88.87,88.77,88.87,1213400001.0
2009-08-14 09:55:00,88.865,88.875,88.77,88.81,1297300003.0
2009-08-14 10:00:00,88.81,88.86,88.79,88.795,880399999.0
2009-08-14 10:05:00,88.79,88.81,88.745,88.78,1358499999.0
2009-08-14 10:10:00,88.775,88.855,88.76,88.815,1486800005.0
2009-08-14 10:15:00,88.825,88.91,88.81,88.86,1723200000.0
2009-08-14 10:20:00,88.86,88.925,88.845,88.89,564100000.0
2009-08-14 10:25:00,88.895,88.915,88.855,88.86,548299999.0
2009-08-14 10:30:00,88.86,88.87,88.795,88.815,503000002.0
2009-08-14 10:35:00,88.815,88.895,88.805,88.875,1373400004.0
2009-08-14 10:40:00,88.885,88.9,88.835,88.85,733699997.0
2009-08-14 10:45:00,88.86,88.865,88.805,88.845,965200004.0
2009-08-14 10:50:00,88.855,88.885,88.83,88.83,284400000.0
2009-08-14 10:55:00,88.835,88.9,88.825,88.89,785000002.0
2009-08-14 11:00:00,88.89,88.915,88.86,88.915,992699998.0
2009-08-14 11:05:00,88.915,88.93,88.875,88.93,532800000.0
2009-08-14 11:10:00,88.93,88.94,88.86,88.895,378500000.0
2009-08-14 11:15:00,88.895,88.905,88.835,88.835,315200000.0
2009-08-14 11:20:00,88.84,88.85,88.825,88.83,349799998.0
2009-08-14 11:25:00,88.83,88.87,88.81,88.86,415400000.0
2009-08-14 11:30:00,88.865,88.915,88.85,88.88,551700000.0
2009-08-14 11:35:00,88.885,88.885,88.765,88.79,965099999.0
2009-08-14 11:40:00,88.785,88.805,88.655,88.71,897399999.0
2009-08-14 11:45:00,88.71,88.765,88.655,88.76,743800001.0
2009-08-14 11:50:00,88.765,88.815,88.75,88.795,829399999.0
2009-08-14 11:55:00,88.8,88.86,88.795,88.835,801800001.0
2009-08-14 12:00:00,88.835,88.835,88.745,88.79,824599999.0
2009-08-14 12:05:00,88.79,88.84,88.77,88.815,786099998.0
2009-08-14 12:10:00,88.82,88.825,88.77,88.785,1296800001.0
2009-08-14 12:15:00,88.805,88.805,88.735,88.78,975000001.0
2009-08-14 12:20:00,88.775,88.785,88.745,88.77,780399998.0
2009-08-14 12:25:00,88.775,88.795,88.775,88.795,223900000.0
2009-08-14 12:30:00,88.795,88.84,88.765,88.835,362900000.0
2009-08-14 12:35:00,88.835,88.855,88.815,88.835,330300000.0
2009-08-14 12:40:00,88.84,88.855,88.815,88.83,258100001.0
2009-08-14 12:45:00,88.83,88.85,88.795,88.81,644000003.0
2009-08-14 12:50:00,88.82,88.845,88.79,88.8,846200003.0
2009-08-14 12:55:00,88.8,88.835,88.76,88.775,1104800000.0
2009-08-14 13:00:00,88.775,88.83,88.775,88.825,690500000.0
2009-08-14 13:05:00,88.825,88.905,88.82,88.89,439300000.0
2009-08-14 13:10:00,88.89,88.95,88.89,88.92,442500000.0
2009-08-14 13:15:00,88.925,88.96,88.915,88.93,614000000.0
2009-08-14 13:20:00,88.93,88.985,88.925,88.98,594799996.0
2009-08-14 13:25:00,88.97,88.985,88.95,88.97,471700000.0
2009-08-14 13:30:00,88.965,89.0,88.925,88.99,507700000.0
2009-08-14 13:35:00,88.985,89.005,88.925,88.94,535300000.0
2009-08-14 13:40:00,88.94,88.97,88.895,88.92,1224500000.0
2009-08-14 13:45:00,88.92,88.935,88.81,88.84,1433800000.0
2009-08-14 13:50:00,88.835,88.89,88.81,88.82,1294099998.0
2009-08-14 13:55:00,88.825,88.855,88.785,88.795,851500001.0
2009-08-14 14:00:00,88.795,88.895,88.775,88.865,1395200002.0
2009-08-14 14:05:00,88.86,88.9,88.8,88.84,574800000.0
2009-08-14 14:10:00,88.845,88.845,88.8,88.825,747900000.0
2009-08-14 14:15:00,88.815,88.855,88.78,88.785,642100001.0
2009-08-14 14:20:00,88.79,88.8,88.73,88.755,621799999.0
2009-08-14 14:25:00,88.75,88.82,88.74,88.785,756800000.0
2009-08-14 14:30:00,88.785,88.795,88.49,88.67,1063999998.0
2009-08-14 14:35:00,88.66,88.66,88.53,88.585,886400000.0
2009-08-14 14:40:00,88.595,88.685,88.58,88.585,1020100002.0
2009-08-14 14:45:00,88.585,88.68,88.58,88.605,1085400004.0
2009-08-14 14:50:00,88.605,88.645,88.565,88.635,975100006.0
2009-08-14 14:55:00,88.64,88.645,88.555,88.625,813599999.0
2009-08-14 15:00:00,88.625,88.71,88.6,88.68,627600001.0
2009-08-14 15:05:00,88.68,88.71,88.645,88.705,487700000.0
2009-08-14 15:10:00,88.71,88.71,88.655,88.68,589200000.0
2009-08-14 15:15:00,88.685,88.735,88.645,88.685,875299999.0
2009-08-14 15:20:00,88.685,88.71,88.655,88.665,752100005.0
2009-08-14 15:25:00,88.645,88.66,88.595,88.615,683800000.0
2009-08-14 15:30:00,88.61,88.635,88.475,88.54,1153899999.0
2009-08-14 15:35:00,88.555,88.595,88.48,88.545,632200000.0
2009-08-14 15:40:00,88.54,88.565,88.465,88.525,776600000.0
2009-08-14 15:45:00,88.52,88.56,88.47,88.535,665900001.0
2009-08-14 15:50:00,88.525,88.595,88.48,88.48,1031500000.0
2009-08-14 15:55:00,88.44,88.455,88.18,88.28,887400000.0
2009-08-14 16:00:00,88.28,88.28,88.09,88.185,806300000.0
2009-08-14 16:05:00,88.185,88.285,88.175,88.26,828600000.0
2009-08-14 16:10:00,88.26,88.305,88.195,88.2,663600000.0
2009-08-14 16:15:00,88.2,88.26,88.135,88.23,875900000.0
2009-08-14 16:20:00,88.23,88.24,88.19,88.235,700900000.0
2009-08-14 16:25:00,88.24,88.27,88.195,88.23,762100000.0
2009-08-14 16:30:00,88.23,88.255,88.17,88.2,933700000.0
2009-08-14 16:35:00,88.205,88.26,88.165,88.22,1186200001.0
2009-08-14 16:40:00,88.23,88.27,88.195,88.24,675100000.0
2009-08-14 16:45:00,88.225,88.265,88.18,88.205,778600000.0
2009-08-14 16:50:00,88.21,88.215,88.115,88.13,688400000.0
2009-08-14 16:55:00,88.14,88.21,88.14,88.21,864800000.0
2009-08-14 17:00:00,88.21,88.34,88.195,88.32,786200000.0
2009-08-14 17:05:00,88.315,88.345,88.29,88.34,469400000.0
2009-08-14 17:10:00,88.34,88.375,88.315,88.34,933600000.0
2009-08-14 17:15:00,88.335,88.37,88.29,88.31,754000000.0
2009-08-14 17:20:00,88.31,88.315,88.27,88.275,1049400000.0
2009-08-14 17:25:00,88.27,88.27,88.085,88.1,940000000.0
2009-08-14 17:30:00,88.09,88.21,88.035,88.205,883700000.0
2009-08-14 17:35:00,88.21,88.27,88.195,88.205,635600001.0
2009-08-14 17:40:00,88.205,88.305,88.145,88.3,701500000.0
2009-08-14 17:45:00,88.3,88.315,88.265,88.28,721700000.0
2009-08-14 17:50:00,88.28,88.285,88.205,88.275,1029600000.0
2009-08-14 17:55:00,88.275,88.31,88.25,88.295,509600000.0
2009-08-14 18:00:00,88.29,88.3,88.25,88.255,411200000.0
2009-08-14 18:05:00,88.26,88.27,88.225,88.26,479500000.0
2009-08-14 18:10:00,88.255,88.315,88.255,88.275,391500000.0
2009-08-14 18:15:00,88.275,88.44,88.27,88.44,574200000.0
2009-08-14 18:20:00,88.44,88.44,88.335,88.345,519800000.0
2009-08-14 18:25:00,88.34,88.395,88.34,88.375,302500000.0
2009-08-14 18:30:00,88.355,88.355,88.285,88.32,580300000.0
2009-08-14 18:35:00,88.31,88.385,88.305,88.37,457500000.0
2009-08-14 18:40:00,88.365,88.46,88.365,88.46,536300000.0
2009-08-14 18:45:00,88.455,88.535,88.44,88.515,781100000.0
2009-08-14 18:50:00,88.515,88.555,88.425,88.435,877200000.0
2009-08-14 18:55:00,88.435,88.495,88.41,88.49,1032600000.0
2009-08-14 19:00:00,88.495,88.505,88.435,88.47,574500000.0
2009-08-14 19:05:00,88.47,88.47,88.39,88.41,385600000.0
2009-08-14 19:10:00,88.41,88.465,88.385,88.415,671900000.0
2009-08-14 19:15:00,88.42,88.445,88.385,88.435,701600000.0
2009-08-14 19:20:00,88.435,88.485,88.42,88.455,619400000.0
2009-08-14 19:25:00,88.455,88.465,88.35,88.36,1047100001.0
2009-08-14 19:30:00,88.355,88.36,88.215,88.26,1075500000.0
2009-08-14 19:35:00,88.265,88.295,88.24,88.26,929000000.0
2009-08-14 19:40:00,88.255,88.31,88.25,88.3,1022800000.0
2009-08-14 19:45:00,88.3,88.305,88.24,88.24,1205300000.0
2009-08-14 19:50:00,88.24,88.265,88.215,88.255,458200000.0
2009-08-14 19:55:00,88.26,88.315,88.25,88.31,579800000.0
2009-08-14 20:00:00,88.315,88.325,88.275,88.275,641800000.0
2009-08-14 20:05:00,88.275,88.33,88.245,88.26,377800000.0
2009-08-14 20:10:00,88.265,88.29,88.23,88.25,345900000.0
2009-08-14 20:15:00,88.255,88.255,88.185,88.185,452700000.0
2009-08-14 20:20:00,88.195,88.195,88.135,88.145,501100000.0
2009-08-14 20:25:00,88.145,88.275,88.145,88.2,416900000.0
2009-08-14 20:30:00,88.195,88.215,88.14,88.205,452100000.0
2009-08-14 20:35:00,88.205,88.255,88.185,88.23,782300000.0
2009-08-14 20:40:00,88.23,88.29,88.22,88.285,889200000.0
2009-08-14 20:45:00,88.285,88.285,88.205,88.215,488400000.0
2009-08-14 20:50:00,88.215,88.27,88.2,88.235,560600000.0
2009-08-14 20:55:00,88.235,88.27,88.225,88.265,868500000.0
2009-08-14 21:00:00,88.265,88.28,88.25,88.28,292600000.0
2009-08-14 21:05:00,88.28,88.34,88.27,88.285,632500000.0
2009-08-14 21:10:00,88.29,88.305,88.265,88.275,689500000.0
2009-08-14 21:15:00,88.285,88.305,88.245,88.29,687100000.0
2009-08-14 21:20:00,88.3,88.31,88.28,88.29,672000000.0
2009-08-14 21:25:00,88.295,88.335,88.275,88.325,422000000.0
2009-08-14 21:30:00,88.32,88.355,88.32,88.345,425600000.0
2009-08-14 21:35:00,88.345,88.395,88.34,88.38,262100000.0
2009-08-14 21:40:00,88.375,88.4,88.35,88.39,309700000.0
2009-08-14 21:45:00,88.39,88.435,88.35,88.375,475900000.0
2009-08-14 21:50:00,88.37,88.385,88.305,88.315,367200000.0
2009-08-14 21:55:00,88.315,88.385,88.31,88.33,402700000.0
2009-08-14 22:00:00,88.325,88.345,88.305,88.325,261200000.0
2009-08-14 22:05:00,88.325,88.34,88.31,88.33,168800000.0
2009-08-14 22:10:00,88.35,88.36,88.31,88.335,398400000.0
2009-08-14 22:15:00,88.335,88.35,88.325,88.35,120100000.0
2009-08-14 22:20:00,88.345,88.415,88.34,88.415,230800000.0
2009-08-14 22:25:00,88.41,88.42,88.37,88.395,406200000.0
2009-08-14 22:30:00,88.4,88.42,88.39,88.42,82000000.0
2009-08-14 22:35:00,88.42,88.44,88.41,88.435,78100000.0
2009-08-14 22:40:00,88.43,88.445,88.41,88.435,324000000.0
2009-08-14 22:45:00,88.445,88.495,88.43,88.495,190900000.0
2009-08-14 22:50:00,88.485,88.535,88.445,88.53,240900000.0
2009-08-14 22:55:00,88.525,88.56,88.47,88.5,269000000.0
2009-08-16 23:00:00,88.174,88.174,88.075,88.11,348700000.0
2009-08-16 23:05:00,88.115,88.15,88.115,88.125,35000000.0
2009-08-16 23:10:00,88.13,88.188,88.13,88.16,272800000.0
2009-08-16 23:15:00,88.16,88.178,88.153,88.16,116800000.0
2009-08-16 23:20:00,88.17,88.191,88.14,88.18,176700000.0
2009-08-16 23:25:00,88.18,88.208,88.179,88.19,598500000.0
2009-08-16 23:30:00,88.18,88.18,88.125,88.125,128400000.0
2009-08-16 23:35:00,88.15,88.193,88.144,88.17,83600000.0
2009-08-16 23:40:00,88.17,88.313,88.165,88.313,114000000.0
2009-08-16 23:45:00,88.24,88.265,88.205,88.265,189000000.0
2009-08-16 23:50:00,88.309,88.309,88.225,88.26,24000000.0
2009-08-16 23:55:00,88.22,88.32,88.22,88.275,454700000.0
2009-08-17 00:00:00,88.275,88.285,88.185,88.19,397600000.0
2009-08-17 00:05:00,88.19,88.195,88.16,88.165,235800000.0
2009-08-17 00:10:00,88.165,88.175,88.145,88.16,455700000.0
2009-08-17 00:15:00,88.16,88.21,88.16,88.2,76100000.0
2009-08-17 00:20:00,88.215,88.235,88.185,88.21,225800000.0
2009-08-17 00:25:00,88.215,88.265,88.21,88.255,185300000.0
2009-08-17 00:30:00,88.25,88.28,88.235,88.25,349700000.0
2009-08-17 00:35:00,88.25,88.255,88.23,88.25,518100000.0
2009-08-17 00:40:00,88.25,88.265,88.24,88.245,280300000.0
2009-08-17 00:45:00,88.25,88.25,88.21,88.23,132900000.0
2009-08-17 00:50:00,88.225,88.24,88.195,88.24,194000000.0
2009-08-17 00:55:00,88.235,88.245,88.175,88.205,348000000.0
2009-08-17 01:00:00,88.21,88.215,88.18,88.185,315300000.0
2009-08-17 01:05:00,88.19,88.19,88.09,88.1,1086900000.0
2009-08-17 01:10:00,88.1,88.1,88.035,88.08,725100000.0
2009-08-17 01:15:00,88.085,88.11,88.04,88.095,675500000.0
2009-08-17 01:20:00,88.095,88.115,88.09,88.105,228700000.0
2009-08-17 01:25:00,88.11,88.195,88.105,88.185,615400000.0
2009-08-17 01:30:00,88.195,88.195,88.12,88.165,475000000.0
2009-08-17 01:35:00,88.165,88.22,88.16,88.215,193800000.0
2009-08-17 01:40:00,88.215,88.22,88.165,88.175,407000000.0
2009-08-17 01:45:00,88.175,88.2,88.14,88.185,1329300001.0
2009-08-17 01:50:00,88.165,88.27,88.13,88.15,1193000000.0
2009-08-17 01:55:00,88.15,88.175,88.055,88.06,690500000.0
2009-08-17 02:00:00,88.06,88.08,87.96,88.025,1576700000.0
2009-08-17 02:05:00,88.025,88.04,87.885,87.91,1529300000.0
2009-08-17 02:10:00,87.915,87.96,87.905,87.93,852200000.0
2009-08-17 02:15:00,87.93,88.04,87.905,88.025,888100000.0
2009-08-17 02:20:00,88.03,88.045,87.985,88.025,910200000.0
2009-08-17 02:25:00,88.03,88.07,88.025,88.06,581900000.0
2009-08-17 02:30:00,88.06,88.075,87.99,88.01,1053300000.0
2009-08-17 02:35:00,88.015,88.025,87.99,88.0,1185900000.0
2009-08-17 02:40:00,88.0,88.005,87.89,87.91,1116700000.0
2009-08-17 02:45:00,87.91,87.97,87.9,87.91,926700000.0
2009-08-17 02:50:00,87.91,87.93,87.875,87.92,951100000.0
2009-08-17 02:55:00,87.935,87.96,87.92,87.92,1012400000.0
2009-08-17 03:00:00,87.92,87.95,87.92,87.925,826200000.0
2009-08-17 03:05:00,87.93,87.935,87.86,87.88,1092500000.0
2009-08-17 03:10:00,87.88,87.925,87.85,87.86,837900000.0
2009-08-17 03:15:00,87.86,87.865,87.76,87.815,1136400000.0
2009-08-17 03:20:00,87.815,87.825,87.77,87.775,1163100000.0
2009-08-17 03:25:00,87.775,87.86,87.765,87.83,986900000.0
2009-08-17 03:30:00,87.83,87.84,87.815,87.835,801300000.0
2009-08-17 03:35:00,87.83,87.86,87.79,87.795,839500000.0
2009-08-17 03:40:00,87.795,87.87,87.77,87.865,694500000.0
2009-08-17 03:45:00,87.865,87.875,87.82,87.84,1197000000.0
2009-08-17 03:50:00,87.845,87.845,87.77,87.835,1477700000.0
2009-08-17 03:55:00,87.835,87.92,87.835,87.915,1251400000.0
2009-08-17 04:00:00,87.91,87.915,87.87,87.91,993199999.0
2009-08-17 04:05:00,87.915,88.045,87.905,88.015,1385600000.0
2009-08-17 04:10:00,88.02,88.03,87.97,87.98,865700002.0
2009-08-17 04:15:00,87.98,87.985,87.905,87.96,1175500001.0
2009-08-17 04:20:00,87.96,87.985,87.95,87.975,538000000.0
2009-08-17 04:25:00,87.985,87.985,87.925,87.93,756100000.0
2009-08-17 04:30:00,87.925,87.94,87.905,87.935,491100000.0
2009-08-17 04:35:00,87.93,87.965,87.91,87.915,380700000.0
2009-08-17 04:40:00,87.92,87.92,87.815,87.85,1109199999.0
2009-08-17 04:45:00,87.86,87.87,87.84,87.86,335400000.0
2009-08-17 04:50:00,87.86,87.87,87.795,87.805,992700000.0
2009-08-17 04:55:00,87.805,87.815,87.76,87.79,1257300000.0
2009-08-17 05:00:00,87.79,87.87,87.775,87.87,886800000.0
2009-08-17 05:05:00,87.865,87.895,87.85,87.865,953800000.0
2009-08-17 05:10:00,87.865,87.975,87.86,87.94,1173100000.0
2009-08-17 05:15:00,87.945,87.955,87.91,87.91,823400001.0
2009-08-17 05:20:00,87.91,87.925,87.865,87.895,644300000.0
2009-08-17 05:25:00,87.895,87.91,87.88,87.885,830300000.0
2009-08-17 05:30:00,87.895,87.93,87.875,87.895,788500000.0
2009-08-17 05:35:00,87.895,87.98,87.89,87.935,1124699998.0
2009-08-17 05:40:00,87.93,87.96,87.91,87.95,920500001.0
2009-08-17 05:45:00,87.95,88.005,87.935,87.99,1049600000.0
2009-08-17 05:50:00,87.995,87.995,87.965,87.97,708400000.0
2009-08-17 05:55:00,87.97,87.97,87.925,87.93,572100000.0
2009-08-17 06:00:00,87.93,87.96,87.93,87.95,839000000.0
2009-08-17 06:05:00,87.955,87.96,87.935,87.94,566400000.0
2009-08-17 06:10:00,87.94,87.94,87.89,87.925,838700000.0
2009-08-17 06:15:00,87.925,87.925,87.9,87.9,628800000.0
2009-08-17 06:20:00,87.905,87.955,87.905,87.945,608400000.0
2009-08-17 06:25:00,87.945,87.97,87.935,87.945,312200000.0
2009-08-17 06:30:00,87.95,87.955,87.88,87.9,755000000.0
2009-08-17 06:35:00,87.9,87.91,87.87,87.9,668400000.0
2009-08-17 06:40:00,87.895,87.935,87.89,87.92,750700000.0
2009-08-17 06:45:00,87.92,87.93,87.855,87.875,727500000.0
2009-08-17 06:50:00,87.88,87.9,87.875,87.895,512000000.0
2009-08-17 06:55:00,87.89,87.915,87.87,87.875,820100000.0
2009-08-17 07:00:00,87.875,87.935,87.865,87.925,918900000.0
2009-08-17 07:05:00,87.93,87.96,87.885,87.89,858099999.0
2009-08-17 07:10:00,87.89,87.9,87.84,87.87,1130600001.0
2009-08-17 07:15:00,87.87,87.875,87.785,87.795,945300000.0
2009-08-17 07:20:00,87.8,87.805,87.695,87.76,1747600001.0
2009-08-17 07:25:00,87.76,87.8,87.68,87.69,1608600005.0
2009-08-17 07:30:00,87.695,87.75,87.665,87.735,1660700001.0
2009-08-17 07:35:00,87.735,87.745,87.715,87.73,779600000.0
2009-08-17 07:40:00,87.73,87.825,87.715,87.74,1344900001.0
2009-08-17 07:45:00,87.74,87.775,87.69,87.705,1531300000.0
2009-08-17 07:50:00,87.705,87.76,87.695,87.76,1862200000.0
2009-08-17 07:55:00,87.76,87.83,87.76,87.815,1360700000.0
2009-08-17 08:00:00,87.805,87.805,87.725,87.745,934300000.0
2009-08-17 08:05:00,87.745,87.79,87.695,87.745,1896800001.0
2009-08-17 08:10:00,87.745,87.82,87.735,87.82,2586600000.0
2009-08-17 08:15:00,87.81,87.81,87.735,87.775,3298199998.0
2009-08-17 08:20:00,87.77,87.8,87.73,87.73,2222099998.0
2009-08-17 08:25:00,87.735,87.775,87.705,87.735,1803000006.0
2009-08-17 08:30:00,87.74,87.745,87.63,87.725,1621699999.0
2009-08-17 08:35:00,87.725,87.77,87.69,87.765,885100000.0
2009-08-17 08:40:00,87.76,87.765,87.68,87.715,1456900001.0
2009-08-17 08:45:00,87.715,87.86,87.695,87.79,1317999999.0
2009-08-17 08:50:00,87.795,87.855,87.76,87.815,1599200000.0
2009-08-17 08:55:00,87.815,87.91,87.8,87.85,919900000.0
2009-08-17 09:00:00,87.845,87.85,87.755,87.76,868699999.0
2009-08-17 09:05:00,87.755,87.785,87.715,87.725,755900000.0
2009-08-17 09:10:00,87.725,87.755,87.665,87.7,850600000.0
2009-08-17 09:15:00,87.705,87.76,87.68,87.705,1287400005.0
2009-08-17 09:20:00,87.71,87.845,87.685,87.845,1030400000.0
2009-08-17 09:25:00,87.835,87.85,87.74,87.77,1357899996.0
2009-08-17 09:30:00,87.77,87.845,87.77,87.81,819200000.0
2009-08-17 09:35:00,87.81,87.86,87.79,87.86,1494099997.0
2009-08-17 09:40:00,87.855,87.86,87.785,87.805,768299997.0
2009-08-17 09:45:00,87.81,87.82,87.74,87.765,733700001.0
2009-08-17 09:50:00,87.76,87.84,87.75,87.84,907600000.0
2009-08-17 09:55:00,87.84,87.85,87.765,87.81,1333800000.0
2009-08-17 10:00:00,87.815,87.815,87.715,87.73,1514800000.0
2009-08-17 10:05:00,87.73,87.745,87.55,87.575,1925300000.0
2009-08-17 10:10:00,87.575,87.635,87.525,87.55,1789300000.0
2009-08-17 10:15:00,87.555,87.62,87.505,87.535,1455699996.0
2009-08-17 10:20:00,87.535,87.625,87.46,87.605,1011900001.0
2009-08-17 10:25:00,87.6,87.76,87.595,87.705,979100000.0
2009-08-17 10:30:00,87.705,87.715,87.62,87.685,1118300000.0
2009-08-17 10:35:00,87.685,87.715,87.67,87.68,834899999.0
2009-08-17 10:40:00,87.685,87.735,87.645,87.655,989300006.0
2009-08-17 10:45:00,87.655,87.695,87.62,87.665,913100000.0
2009-08-17 10:50:00,87.675,87.725,87.645,87.72,1480699999.0
2009-08-17 10:55:00,87.72,87.755,87.67,87.68,1441600002.0
2009-08-17 11:00:00,87.685,87.835,87.655,87.805,1244100002.0
2009-08-17 11:05:00,87.805,87.815,87.695,87.725,1728299999.0
2009-08-17 11:10:00,87.74,87.76,87.625,87.675,1280899997.0
2009-08-17 11:15:00,87.68,87.705,87.59,87.615,769300001.0
2009-08-17 11:20:00,87.615,87.655,87.555,87.595,992700000.0
2009-08-17 11:25:00,87.59,87.605,87.47,87.49,1322300002.0
2009-08-17 11:30:00,87.485,87.55,87.48,87.55,1132000001.0
2009-08-17 11:35:00,87.54,87.585,87.505,87.55,2035899991.0
2009-08-17 11:40:00,87.53,87.6,87.53,87.6,1228200002.0
2009-08-17 11:45:00,87.605,87.605,87.515,87.545,1422700001.0
2009-08-17 11:50:00,87.545,87.575,87.51,87.53,1553399995.0
2009-08-17 11:55:00,87.53,87.605,87.53,87.565,1254600001.0
2009-08-17 12:00:00,87.56,87.58,87.515,87.57,1306800008.0
2009-08-17 12:05:00,87.57,87.59,87.565,87.575,775100001.0
2009-08-17 12:10:00,87.58,87.59,87.525,87.575,534500000.0
2009-08-17 12:15:00,87.575,87.595,87.435,87.465,1190100001.0
2009-08-17 12:20:00,87.46,87.51,87.43,87.495,864700000.0
2009-08-17 12:25:00,87.495,87.525,87.46,87.485,1152900000.0
2009-08-17 12:30:00,87.485,87.49,87.315,87.4,1221699999.0
2009-08-17 12:35:00,87.4,87.455,87.395,87.435,1137699999.0
2009-08-17 12:40:00,87.435,87.485,87.37,87.425,1660100000.0
2009-08-17 12:45:00,87.43,87.49,87.42,87.46,1118899999.0
2009-08-17 12:50:00,87.46,87.51,87.45,87.5,1214199998.0
2009-08-17 12:55:00,87.505,87.52,87.455,87.465,683700000.0
2009-08-17 13:00:00,87.46,87.51,87.45,87.49,647000000.0
2009-08-17 13:05:00,87.49,87.5,87.44,87.465,724700000.0
2009-08-17 13:10:00,87.465,87.52,87.435,87.505,701499999.0
2009-08-17 13:15:00,87.5,87.5,87.395,87.4,914200000.0
2009-08-17 13:20:00,87.4,87.445,87.395,87.395,547200000.0
2009-08-17 13:25:00,87.395,87.45,87.35,87.45,689800000.0
2009-08-17 13:30:00,87.44,87.445,87.37,87.39,802000000.0
2009-08-17 13:35:00,87.385,87.425,87.35,87.405,1102000000.0
2009-08-17 13:40:00,87.405,87.42,87.325,87.35,646600000.0
2009-08-17 13:45:00,87.35,87.38,87.325,87.34,684500000.0
2009-08-17 13:50:00,87.335,87.34,87.3,87.32,868800000.0
2009-08-17 13:55:00,87.32,87.32,87.205,87.225,681400000.0
2009-08-17 14:00:00,87.225,87.345,87.22,87.33,547500000.0
2009-08-17 14:05:00,87.335,87.355,87.3,87.355,763299998.0
2009-08-17 14:10:00,87.345,87.395,87.345,87.38,453400000.0
2009-08-17 14:15:00,87.385,87.455,87.375,87.435,575600000.0
2009-08-17 14:20:00,87.435,87.44,87.325,87.34,788000000.0
2009-08-17 14:25:00,87.34,87.41,87.295,87.395,1089399998.0
2009-08-17 14:30:00,87.41,87.635,87.41,87.605,2209999999.0
2009-08-17 14:35:00,87.605,87.605,87.505,87.58,1554599999.0
2009-08-17 14:40:00,87.58,87.6,87.505,87.515,948200001.0
2009-08-17 14:45:00,87.515,87.55,87.445,87.49,896200002.0
2009-08-17 14:50:00,87.495,87.515,87.435,87.505,1122500000.0
2009-08-17 14:55:00,87.51,87.515,87.42,87.475,1620600000.0
2009-08-17 15:00:00,87.47,87.585,87.46,87.545,1842299996.0
2009-08-17 15:05:00,87.535,87.555,87.445,87.46,1200300000.0
2009-08-17 15:10:00,87.46,87.55,87.43,87.55,1208300004.0
2009-08-17 15:15:00,87.545,87.55,87.49,87.525,904399999.0
2009-08-17 15:20:00,87.52,87.545,87.475,87.48,790799999.0
2009-08-17 15:25:00,87.48,87.48,87.37,87.37,987700000.0
2009-08-17 15:30:00,87.38,87.47,87.37,87.43,1375999999.0
2009-08-17 15:35:00,87.43,87.47,87.365,87.375,1854200000.0
2009-08-17 15:40:00,87.365,87.425,87.355,87.385,1699000005.0
2009-08-17 15:45:00,87.385,87.425,87.34,87.34,1290300002.0
2009-08-17 15:50:00,87.345,87.48,87.335,87.465,808700000.0
2009-08-17 15:55:00,87.465,87.53,87.425,87.46,997100000.0
2009-08-17 16:00:00,87.46,87.5,87.41,87.485,1144600000.0
2009-08-17 16:05:00,87.485,87.5,87.415,87.44,1254699999.0
2009-08-17 16:10:00,87.44,87.54,87.425,87.535,1276600001.0
2009-08-17 16:15:00,87.535,87.535,87.455,87.475,1473800000.0
2009-08-17 16:20:00,87.475,87.51,87.44,87.495,886399998.0
2009-08-17 16:25:00,87.5,87.515,87.465,87.505,911499999.0
2009-08-17 16:30:00,87.505,87.515,87.485,87.49,505200000.0
2009-08-17 16:35:00,87.485,87.52,87.45,87.465,1042200000.0
2009-08-17 16:40:00,87.47,87.49,87.405,87.44,849500000.0
2009-08-17 16:45:00,87.445,87.46,87.41,87.43,1319900000.0
2009-08-17 16:50:00,87.43,87.46,87.405,87.45,1005600000.0
2009-08-17 16:55:00,87.45,87.465,87.385,87.46,990500001.0
2009-08-17 17:00:00,87.46,87.475,87.285,87.36,1666999999.0
2009-08-17 17:05:00,87.36,87.365,87.23,87.245,1507900001.0
2009-08-17 17:10:00,87.245,87.35,87.235,87.3,1329799999.0
2009-08-17 17:15:00,87.305,87.34,87.245,87.275,830300000.0
2009-08-17 17:20:00,87.27,87.36,87.27,87.355,637500000.0
2009-08-17 17:25:00,87.35,87.395,87.345,87.395,1010800000.0
2009-08-17 17:30:00,87.385,87.42,87.37,87.4,1053400000.0
2009-08-17 17:35:00,87.405,87.445,87.395,87.42,1152699997.0
2009-08-17 17:40:00,87.42,87.465,87.405,87.455,1491099999.0
2009-08-17 17:45:00,87.45,87.45,87.395,87.405,1479699996.0
2009-08-17 17:50:00,87.4,87.4,87.325,87.39,1490900000.0
2009-08-17 17:55:00,87.39,87.48,87.37,87.445,1668800001.0
2009-08-17 18:00:00,87.44,87.45,87.39,87.415,997000000.0
2009-08-17 18:05:00,87.415,87.435,87.39,87.415,1365400000.0
2009-08-17 18:10:00,87.415,87.505,87.405,87.455,1280000000.0
2009-08-17 18:15:00,87.45,87.475,87.425,87.425,755200000.0
2009-08-17 18:20:00,87.425,87.44,87.415,87.42,433900000.0
2009-08-17 18:25:00,87.42,87.44,87.4,87.4,933500000.0
2009-08-17 18:30:00,87.405,87.41,87.35,87.35,1010900000.0
2009-08-17 18:35:00,87.35,87.355,87.305,87.33,1025299999.0
2009-08-17 18:40:00,87.33,87.395,87.325,87.39,1185700000.0
2009-08-17 18:45:00,87.39,87.43,87.385,87.41,1030700000.0
2009-08-17 18:50:00,87.41,87.45,87.41,87.43,1310300000.0
2009-08-17 18:55:00,87.43,87.52,87.425,87.505,1527900000.0
2009-08-17 19:00:00,87.505,87.51,87.41,87.44,778600000.0
2009-08-17 19:05:00,87.435,87.465,87.415,87.455,1151300000.0
2009-08-17 19:10:00,87.455,87.5,87.45,87.5,991600000.0
2009-08-17 19:15:00,87.5,87.535,87.475,87.535,414800000.0
2009-08-17 19:20:00,87.535,87.535,87.445,87.45,758500000.0
2009-08-17 19:25:00,87.45,87.505,87.45,87.49,832800000.0
2009-08-17 19:30:00,87.49,87.515,87.465,87.51,1160100000.0
2009-08-17 19:35:00,87.505,87.53,87.48,87.495,1319100001.0
2009-08-17 19:40:00,87.495,87.5,87.455,87.5,1152900000.0
2009-08-17 19:45:00,87.495,87.515,87.46,87.475,1059700000.0
2009-08-17 19:50:00,87.475,87.51,87.45,87.465,857300002.0
2009-08-17 19:55:00,87.47,87.51,87.45,87.51,560500000.0
2009-08-17 20:00:00,87.515,87.52,87.475,87.495,898500000.0
2009-08-17 20:05:00,87.495,87.515,87.47,87.515,361300000.0
2009-08-17 20:10:00,87.52,87.545,87.485,87.51,453700000.0
2009-08-17 20:15:00,87.51,87.595,87.495,87.58,926600001.0
2009-08-17 20:20:00,87.58,87.615,87.54,87.55,749700000.0
2009-08-17 20:25:00,87.55,87.64,87.54,87.625,1085500000.0
2009-08-17 20:30:00,87.63,87.655,87.595,87.655,938400001.0
2009-08-17 20:35:00,87.655,87.655,87.625,87.635,577500000.0
2009-08-17 20:40:00,87.63,87.635,87.56,87.57,745300003.0
2009-08-17 20:45:00,87.57,87.595,87.5,87.53,350100002.0
2009-08-17 20:50:00,87.53,87.545,87.495,87.54,481600000.0
2009-08-17 20:55:00,87.54,87.655,87.525,87.625,1016200000.0
2009-08-17 21:00:00,87.625,87.665,87.62,87.65,373300000.0
2009-08-17 21:05:00,87.645,87.67,87.64,87.645,375000000.0
2009-08-17 21:10:00,87.64,87.64,87.565,87.575,513000000.0
2009-08-17 21:15:00,87.58,87.635,87.575,87.63,382800000.0
2009-08-17 21:20:00,87.63,87.65,87.62,87.63,500500000.0
2009-08-17 21:25:00,87.625,87.63,87.55,87.6,464400000.0
2009-08-17 21:30:00,87.6,87.63,87.58,87.62,193700000.0
2009-08-17 21:35:00,87.625,87.625,87.58,87.59,179300000.0
2009-08-17 21:40:00,87.59,87.61,87.555,87.61,375200000.0
2009-08-17 21:45:00,87.605,87.615,87.59,87.6,169600000.0
2009-08-17 21:50:00,87.595,87.645,87.595,87.64,527600000.0
2009-08-17 21:55:00,87.63,87.65,87.59,87.595,423000000.0
2009-08-17 22:00:00,87.595,87.595,87.565,87.58,255700000.0
2009-08-17 22:05:00,87.58,87.6,87.565,87.59,350300000.0
2009-08-17 22:10:00,87.59,87.63,87.585,87.61,221500000.0
2009-08-17 22:15:00,87.615,87.62,87.59,87.59,126400000.0
2009-08-17 22:20:00,87.59,87.6,87.585,87.595,82700000.0
2009-08-17 22:25:00,87.595,87.62,87.58,87.59,175100000.0
2009-08-17 22:30:00,87.59,87.605,87.575,87.585,257400000.0
2009-08-17 22:35:00,87.585,87.605,87.58,87.58,212100000.0
2009-08-17 22:40:00,87.575,87.595,87.57,87.59,118600000.0
2009-08-17 22:45:00,87.585,87.605,87.575,87.58,601400000.0
2009-08-17 22:50:00,87.585,87.615,87.58,87.605,460800000.0
2009-08-17 22:55:00,87.605,87.67,87.6,87.655,517800000.0
2009-08-17 23:00:00,87.65,87.725,87.605,87.66,183000000.0
2009-08-17 23:05:00,87.665,87.745,87.65,87.745,208100000.0
2009-08-17 23:10:00,87.75,87.75,87.67,87.685,138900000.0
2009-08-17 23:15:00,87.675,87.69,87.64,87.685,267000000.0
2009-08-17 23:20:00,87.685,87.715,87.665,87.7,238800000.0
2009-08-17 23:25:00,87.705,87.71,87.635,87.64,267000000.0
2009-08-17 23:30:00,87.64,87.665,87.625,87.645,286700000.0
2009-08-17 23:35:00,87.645,87.65,87.58,87.585,219100000.0
2009-08-17 23:40:00,87.585,87.59,87.555,87.59,298600000.0
2009-08-17 23:45:00,87.59,87.59,87.565,87.58,174800000.0
2009-08-17 23:50:00,87.58,87.6,87.58,87.595,79400000.0
2009-08-17 23:55:00,87.59,87.605,87.575,87.585,267900000.0
2009-08-18 00:00:00,87.585,87.585,87.545,87.585,183300000.0
2009-08-18 00:05:00,87.585,87.585,87.535,87.58,86300000.0
2009-08-18 00:10:00,87.555,87.595,87.525,87.57,260100000.0
2009-08-18 00:15:00,87.57,87.6,87.565,87.595,84400000.0
2009-08-18 00:20:00,87.59,87.6,87.575,87.58,48100000.0
2009-08-18 00:25:00,87.575,87.58,87.565,87.565,213400000.0
2009-08-18 00:30:00,87.565,87.565,87.525,87.55,400000000.0
2009-08-18 00:35:00,87.55,87.59,87.53,87.55,381800000.0
2009-08-18 00:40:00,87.545,87.555,87.51,87.525,268600000.0
2009-08-18 00:45:00,87.52,87.545,87.52,87.545,78300000.0
2009-08-18 00:50:00,87.54,87.555,87.46,87.475,360400000.0
2009-08-18 00:55:00,87.47,87.545,87.465,87.53,654800000.0
2009-08-18 01:00:00,87.53,87.565,87.51,87.56,421800000.0
2009-08-18 01:05:00,87.56,87.65,87.555,87.65,178800000.0
2009-08-18 01:10:00,87.65,87.655,87.605,87.615,395100000.0
2009-08-18 01:15:00,87.62,87.635,87.61,87.62,342100000.0
2009-08-18 01:20:00,87.615,87.615,87.6,87.61,175300000.0
2009-08-18 01:25:00,87.61,87.61,87.545,87.55,500200000.0
2009-08-18 01:30:00,87.545,87.565,87.535,87.545,348300000.0
2009-08-18 01:35:00,87.555,87.59,87.55,87.59,154200000.0
2009-08-18 01:40:00,87.59,87.6,87.55,87.55,424200000.0
2009-08-18 01:45:00,87.55,87.615,87.545,87.595,768899999.0
2009-08-18 01:50:00,87.595,87.74,87.595,87.7,1217400000.0
2009-08-18 01:55:00,87.7,87.775,87.7,87.77,478600000.0
2009-08-18 02:00:00,87.775,87.81,87.735,87.805,767800000.0
2009-08-18 02:05:00,87.805,87.96,87.79,87.94,782000000.0
2009-08-18 02:10:00,87.935,87.96,87.89,87.95,605900000.0
2009-08-18 02:15:00,87.95,88.045,87.9,88.0,841600000.0
2009-08-18 02:20:00,87.995,87.995,87.945,87.95,894200000.0
2009-08-18 02:25:00,87.95,87.96,87.855,87.865,520700000.0
2009-08-18 02:30:00,87.865,87.905,87.845,87.89,462000000.0
2009-08-18 02:35:00,87.89,88.015,87.89,88.015,407500000.0
2009-08-18 02:40:00,88.015,88.09,88.015,88.06,567200000.0
2009-08-18 02:45:00,88.06,88.14,88.05,88.065,537900000.0
2009-08-18 02:50:00,88.06,88.1,88.005,88.03,625000000.0
2009-08-18 02:55:00,88.035,88.04,87.97,87.98,642400000.0
2009-08-18 03:00:00,87.975,88.025,87.975,88.025,478700000.0
2009-08-18 03:05:00,88.025,88.055,87.99,88.03,584200000.0
2009-08-18 03:10:00,88.03,88.04,87.99,88.0,653500000.0
2009-08-18 03:15:00,88.0,88.085,87.97,88.085,658900000.0
2009-08-18 03:20:00,88.09,88.155,88.09,88.13,791600000.0
2009-08-18 03:25:00,88.13,88.145,88.01,88.02,672300000.0
2009-08-18 03:30:00,88.02,88.31,87.965,88.305,738500000.0
2009-08-18 03:35:00,88.305,88.355,88.21,88.23,960400000.0
2009-08-18 03:40:00,88.23,88.23,88.1,88.105,1061500000.0
2009-08-18 03:45:00,88.1,88.14,88.06,88.135,817500000.0
2009-08-18 03:50:00,88.14,88.21,88.14,88.145,901300000.0
2009-08-18 03:55:00,88.15,88.215,88.08,88.215,807000001.0
2009-08-18 04:00:00,88.215,88.28,88.205,88.25,1887500001.0
2009-08-18 04:05:00,88.25,88.26,88.2,88.23,1143300000.0
2009-08-18 04:10:00,88.235,88.295,88.235,88.255,1115900000.0
2009-08-18 04:15:00,88.26,88.365,88.225,88.33,1425200000.0
2009-08-18 04:20:00,88.335,88.36,88.285,88.3,1996700000.0
2009-08-18 04:25:00,88.305,88.36,88.275,88.355,1339900001.0
2009-08-18 04:30:00,88.355,88.355,88.29,88.305,1628200000.0
2009-08-18 04:35:00,88.305,88.33,88.275,88.32,1006099999.0
2009-08-18 04:40:00,88.315,88.325,88.215,88.285,1499800000.0
2009-08-18 04:45:00,88.28,88.31,88.265,88.295,769300000.0
2009-08-18 04:50:00,88.295,88.295,88.205,88.255,1000200000.0
2009-08-18 04:55:00,88.26,88.285,88.22,88.22,1090700000.0
2009-08-18 05:00:00,88.22,88.22,88.125,88.19,1497100000.0
2009-08-18 05:05:00,88.185,88.195,88.125,88.125,1262799999.0
2009-08-18 05:10:00,88.125,88.15,88.085,88.105,1006900000.0
2009-08-18 05:15:00,88.105,88.125,88.055,88.065,1558800000.0
2009-08-18 05:20:00,88.07,88.085,87.96,88.05,1405100001.0
2009-08-18 05:25:00,88.05,88.095,88.03,88.09,629300000.0
2009-08-18 05:30:00,88.085,88.09,87.98,87.995,1151499999.0
2009-08-18 05:35:00,87.99,88.065,87.985,88.05,531000000.0
2009-08-18 05:40:00,88.05,88.085,88.05,88.075,895100000.0
2009-08-18 05:45:00,88.07,88.08,88.0,88.05,1138600001.0
2009-08-18 05:50:00,88.05,88.05,88.02,88.02,476800000.0
2009-08-18 05:55:00,88.02,88.095,88.02,88.095,723200000.0
2009-08-18 06:00:00,88.095,88.12,88.075,88.08,1354599999.0
2009-08-18 06:05:00,88.075,88.085,88.03,88.03,1289000000.0
2009-08-18 06:10:00,88.035,88.07,88.015,88.025,1071800001.0
2009-08-18 06:15:00,88.03,88.105,88.01,88.09,1146700000.0
2009-08-18 06:20:00,88.095,88.11,88.07,88.105,975299999.0
2009-08-18 06:25:00,88.105,88.125,88.075,88.095,815300000.0
2009-08-18 06:30:00,88.09,88.095,88.04,88.06,832800000.0
2009-08-18 06:35:00,88.06,88.085,88.035,88.085,607300000.0
2009-08-18 06:40:00,88.085,88.1,88.05,88.05,1052300000.0
2009-08-18 06:45:00,88.05,88.05,87.97,87.98,1431900000.0
2009-08-18 06:50:00,87.975,88.03,87.96,88.025,1160400000.0
2009-08-18 06:55:00,88.025,88.07,88.01,88.025,1192000001.0
2009-08-18 07:00:00,88.025,88.115,88.025,88.1,1490800000.0
2009-08-18 07:05:00,88.095,88.115,88.075,88.095,1136900000.0
2009-08-18 07:10:00,88.1,88.1,88.075,88.085,744400000.0
2009-08-18 07:15:00,88.085,88.11,88.065,88.09,867200001.0
2009-08-18 07:20:00,88.09,88.19,88.09,88.19,1141299999.0
2009-08-18 07:25:00,88.19,88.235,88.165,88.175,1052000000.0
2009-08-18 07:30:00,88.175,88.195,88.14,88.17,1720800000.0
2009-08-18 07:35:00,88.17,88.205,88.14,88.14,1547700000.0
2009-08-18 07:40:00,88.14,88.19,88.12,88.145,1411100000.0
2009-08-18 07:45:00,88.145,88.21,88.125,88.2,1603200000.0
2009-08-18 07:50:00,88.21,88.21,88.155,88.205,1789800000.0
2009-08-18 07:55:00,88.2,88.245,88.185,88.19,1589600000.0
2009-08-18 08:00:00,88.195,88.265,88.185,88.25,2120000002.0
2009-08-18 08:05:00,88.25,88.27,88.17,88.21,2971700000.0
2009-08-18 08:10:00,88.21,88.24,88.16,88.205,1361100000.0
2009-08-18 08:15:00,88.2,88.27,88.19,88.27,1860899999.0
2009-08-18 08:20:00,88.27,88.35,88.265,88.335,1953400000.0
2009-08-18 08:25:00,88.34,88.38,88.305,88.38,1286300000.0
2009-08-18 08:30:00,88.38,88.42,88.29,88.325,1086400001.0
2009-08-18 08:35:00,88.315,88.385,88.315,88.375,2207200002.0
2009-08-18 08:40:00,88.375,88.44,88.335,88.35,1359799996.0
2009-08-18 08:45:00,88.35,88.385,88.28,88.29,1227499998.0
2009-08-18 08:50:00,88.29,88.325,88.27,88.27,1223700000.0
2009-08-18 08:55:00,88.265,88.34,88.255,88.32,1054100001.0
2009-08-18 09:00:00,88.32,88.41,88.315,88.34,1161800001.0
2009-08-18 09:05:00,88.34,88.41,88.335,88.385,1347200001.0
2009-08-18 09:10:00,88.385,88.475,88.38,88.4,1697000001.0
2009-08-18 09:15:00,88.4,88.505,88.395,88.485,1904599998.0
2009-08-18 09:20:00,88.485,88.49,88.39,88.415,1845299997.0
2009-08-18 09:25:00,88.415,88.46,88.4,88.42,1632200000.0
2009-08-18 09:30:00,88.415,88.44,88.38,88.39,896099994.0
2009-08-18 09:35:00,88.39,88.395,88.335,88.36,921900001.0
2009-08-18 09:40:00,88.365,88.415,88.325,88.415,685400000.0
2009-08-18 09:45:00,88.415,88.415,88.32,88.345,1098000000.0
2009-08-18 09:50:00,88.345,88.35,88.315,88.325,627300000.0
2009-08-18 09:55:00,88.33,88.34,88.265,88.33,587799999.0
2009-08-18 10:00:00,88.325,88.36,88.31,88.35,995799998.0
2009-08-18 10:05:00,88.35,88.36,88.315,88.325,746099997.0
2009-08-18 10:10:00,88.325,88.36,88.305,88.31,915199998.0
2009-08-18 10:15:00,88.315,88.34,88.25,88.295,779399999.0
2009-08-18 10:20:00,88.295,88.35,88.265,88.335,792599999.0
2009-08-18 10:25:00,88.335,88.42,88.335,88.395,740500000.0
2009-08-18 10:30:00,88.395,88.42,88.3,88.3,966899998.0
2009-08-18 10:35:00,88.295,88.385,88.295,88.37,967300000.0
2009-08-18 10:40:00,88.365,88.39,88.315,88.335,1201400002.0
2009-08-18 10:45:00,88.34,88.36,88.315,88.345,435200000.0
2009-08-18 10:50:00,88.345,88.42,88.335,88.405,820700001.0
2009-08-18 10:55:00,88.405,88.415,88.345,88.4,1512699999.0
2009-08-18 11:00:00,88.415,88.59,88.41,88.51,1614199999.0
2009-08-18 11:05:00,88.51,88.545,88.405,88.425,1533999996.0
2009-08-18 11:10:00,88.42,88.5,88.41,88.43,1171399998.0
2009-08-18 11:15:00,88.435,88.46,88.395,88.42,691100000.0
2009-08-18 11:20:00,88.425,88.45,88.405,88.44,853900001.0
2009-08-18 11:25:00,88.44,88.45,88.38,88.39,638500000.0
2009-08-18 11:30:00,88.385,88.41,88.36,88.375,469400000.0
2009-08-18 11:35:00,88.375,88.39,88.36,88.38,488400000.0
2009-08-18 11:40:00,88.38,88.41,88.335,88.345,1017300000.0
2009-08-18 11:45:00,88.34,88.345,88.17,88.215,1167500000.0
2009-08-18 11:50:00,88.21,88.215,88.1,88.185,1082300000.0
2009-08-18 11:55:00,88.18,88.21,88.175,88.195,626000000.0
2009-08-18 12:00:00,88.195,88.31,88.195,88.31,1307300004.0
2009-08-18 12:05:00,88.31,88.31,88.235,88.25,649200000.0
2009-08-18 12:10:00,88.245,88.27,88.235,88.235,817700000.0
2009-08-18 12:15:00,88.235,88.25,88.19,88.225,954300000.0
2009-08-18 12:20:00,88.225,88.315,88.215,88.245,797400000.0
2009-08-18 12:25:00,88.24,88.265,88.225,88.265,788600000.0
2009-08-18 12:30:00,88.27,88.285,88.245,88.265,514700003.0
2009-08-18 12:35:00,88.265,88.27,88.225,88.23,784600000.0
2009-08-18 12:40:00,88.23,88.315,88.23,88.255,1696200003.0
2009-08-18 12:45:00,88.25,88.29,88.23,88.26,709600001.0
2009-08-18 12:50:00,88.255,88.265,88.235,88.24,427499998.0
2009-08-18 12:55:00,88.25,88.285,88.235,88.24,444400000.0
2009-08-18 13:00:00,88.235,88.235,88.145,88.165,911800000.0
2009-08-18 13:05:00,88.16,88.17,88.12,88.13,613600000.0
2009-08-18 13:10:00,88.13,88.16,88.12,88.14,452100000.0
2009-08-18 13:15:00,88.145,88.22,88.14,88.19,690000000.0
2009-08-18 13:20:00,88.19,88.22,88.1,88.105,455000000.0
2009-08-18 13:25:00,88.1,88.11,88.06,88.065,1269999994.0
2009-08-18 13:30:00,88.07,88.08,87.945,87.97,1112400000.0
2009-08-18 13:35:00,87.965,88.04,87.965,88.0,613800002.0
2009-08-18 13:40:00,88.0,88.05,88.0,88.04,666699999.0
2009-08-18 13:45:00,88.035,88.08,88.035,88.075,454799999.0
2009-08-18 13:50:00,88.07,88.075,88.0,88.025,890199997.0
2009-08-18 13:55:00,88.03,88.07,88.025,88.065,797100000.0
2009-08-18 14:00:00,88.065,88.11,88.05,88.105,995600000.0
2009-08-18 14:05:00,88.1,88.145,88.075,88.14,1177599998.0
2009-08-18 14:10:00,88.135,88.2,88.135,88.195,1875399997.0
2009-08-18 14:15:00,88.195,88.2,88.11,88.12,2049199998.0
2009-08-18 14:20:00,88.12,88.155,88.08,88.15,1486199999.0
2009-08-18 14:25:00,88.14,88.18,88.11,88.14,1835799999.0
2009-08-18 14:30:00,88.14,88.14,87.735,87.86,1013900000.0
2009-08-18 14:35:00,87.87,87.87,87.685,87.75,1510800000.0
2009-08-18 14:40:00,87.75,87.895,87.74,87.895,1377400000.0
2009-08-18 14:45:00,87.89,87.965,87.86,87.87,1259799997.0
2009-08-18 14:50:00,87.87,87.875,87.765,87.78,1021800000.0
2009-08-18 14:55:00,87.775,87.775,87.625,87.69,1281600000.0
2009-08-18 15:00:00,87.69,87.8,87.615,87.73,1319900000.0
2009-08-18 15:05:00,87.73,87.77,87.665,87.715,1275000000.0
2009-08-18 15:10:00,87.715,87.795,87.715,87.75,1358300001.0
2009-08-18 15:15:00,87.745,87.77,87.715,87.73,1115600000.0
2009-08-18 15:20:00,87.72,87.745,87.66,87.71,1081599999.0
2009-08-18 15:25:00,87.715,87.775,87.67,87.765,1027699999.0
2009-08-18 15:30:00,87.77,87.86,87.735,87.8,1352100001.0
2009-08-18 15:35:00,87.795,87.86,87.77,87.79,1043800000.0
2009-08-18 15:40:00,87.79,87.805,87.73,87.775,683599998.0
2009-08-18 15:45:00,87.775,87.78,87.625,87.69,884100000.0
2009-08-18 15:50:00,87.69,87.75,87.625,87.75,770699999.0
2009-08-18 15:55:00,87.745,87.755,87.655,87.675,1294499995.0
2009-08-18 16:00:00,87.675,87.825,87.66,87.78,792500000.0
2009-08-18 16:05:00,87.78,87.885,87.78,87.845,725900001.0
2009-08-18 16:10:00,87.845,87.895,87.83,87.865,977300000.0
2009-08-18 16:15:00,87.865,88.0,87.85,87.88,1849800000.0
2009-08-18 16:20:00,87.88,87.92,87.865,87.895,1707299999.0
2009-08-18 16:25:00,87.895,87.92,87.85,87.85,1605999998.0
2009-08-18 16:30:00,87.85,87.855,87.81,87.855,1410299998.0
2009-08-18 16:35:00,87.85,87.945,87.82,87.935,1585800003.0
2009-08-18 16:40:00,87.93,87.97,87.895,87.91,1080299999.0
2009-08-18 16:45:00,87.92,87.95,87.87,87.92,1097899999.0
2009-08-18 16:50:00,87.92,87.97,87.9,87.945,997700000.0
2009-08-18 16:55:00,87.945,87.985,87.865,87.92,1104599998.0
2009-08-18 17:00:00,87.92,87.985,87.91,87.965,1090900000.0
2009-08-18 17:05:00,87.965,88.01,87.94,87.985,1836599994.0
2009-08-18 17:10:00,87.995,88.095,87.99,88.03,1251900003.0
2009-08-18 17:15:00,88.03,88.07,88.005,88.03,1107500000.0
2009-08-18 17:20:00,88.025,88.04,87.955,87.985,1743000003.0
2009-08-18 17:25:00,87.98,88.04,87.945,87.99,1437299999.0
2009-08-18 17:30:00,87.99,88.125,87.975,88.1,2552200004.0
2009-08-18 17:35:00,88.095,88.13,88.06,88.09,2263300001.0
2009-08-18 17:40:00,88.09,88.09,88.03,88.055,1359099996.0
2009-08-18 17:45:00,88.055,88.1,88.045,88.07,1756400000.0
2009-08-18 17:50:00,88.065,88.1,88.025,88.025,1365600003.0
2009-08-18 17:55:00,88.025,88.07,88.005,88.07,2094599998.0
2009-08-18 18:00:00,88.065,88.13,88.04,88.11,1204500000.0
2009-08-18 18:05:00,88.11,88.195,88.1,88.15,1166900000.0
2009-08-18 18:10:00,88.155,88.19,88.1,88.105,1206200000.0
2009-08-18 18:15:00,88.105,88.13,88.085,88.12,1577200000.0
2009-08-18 18:20:00,88.13,88.13,88.09,88.105,1008200000.0
2009-08-18 18:25:00,88.1,88.115,88.04,88.04,1140800001.0
2009-08-18 18:30:00,88.04,88.065,87.95,87.955,1104599999.0
2009-08-18 18:35:00,87.955,87.98,87.915,87.92,1290800001.0
2009-08-18 18:40:00,87.915,88.04,87.915,88.025,887699998.0
2009-08-18 18:45:00,88.025,88.05,88.015,88.045,1030300000.0
2009-08-18 18:50:00,88.045,88.05,88.005,88.035,605000000.0
2009-08-18 18:55:00,88.035,88.035,88.01,88.01,742700000.0
2009-08-18 19:00:00,88.005,88.035,87.995,88.025,1071200001.0
2009-08-18 19:05:00,88.025,88.035,87.97,87.975,967400000.0
2009-08-18 19:10:00,87.975,87.985,87.935,87.94,1099400000.0
2009-08-18 19:15:00,87.95,87.965,87.925,87.955,946800000.0
2009-08-18 19:20:00,87.955,87.99,87.945,87.98,676200000.0
2009-08-18 19:25:00,87.98,88.0,87.96,87.995,864699999.0
2009-08-18 19:30:00,87.995,88.005,87.905,87.91,1034800000.0
2009-08-18 19:35:00,87.91,87.915,87.855,87.875,466800000.0
2009-08-18 19:40:00,87.875,87.935,87.87,87.935,859700000.0
2009-08-18 19:45:00,87.94,87.965,87.915,87.94,1086200000.0
2009-08-18 19:50:00,87.945,87.985,87.92,87.97,1196899999.0
2009-08-18 19:55:00,87.975,88.09,87.97,88.01,1081600000.0
2009-08-18 20:00:00,88.025,88.07,88.01,88.05,1087900000.0
2009-08-18 20:05:00,88.055,88.07,88.02,88.035,1168900001.0
2009-08-18 20:10:00,88.035,88.065,88.0,88.0,1278700000.0
2009-08-18 20:15:00,88.0,88.055,87.985,88.055,1376100000.0
2009-08-18 20:20:00,88.055,88.07,88.01,88.055,1043600000.0
2009-08-18 20:25:00,88.05,88.05,88.01,88.04,1005200000.0
2009-08-18 20:30:00,88.035,88.06,87.945,87.95,1101099999.0
2009-08-18 20:35:00,87.94,87.965,87.91,87.93,1234800000.0
2009-08-18 20:40:00,87.93,88.005,87.925,87.97,1012100000.0
2009-08-18 20:45:00,87.97,88.02,87.93,87.97,1271000000.0
2009-08-18 20:50:00,87.975,88.04,87.955,88.035,787900000.0
2009-08-18 20:55:00,88.04,88.045,87.98,87.995,839100000.0
2009-08-18 21:00:00,87.995,88.04,87.975,87.99,554600000.0
2009-08-18 21:05:00,87.99,88.0,87.96,87.965,562400000.0
2009-08-18 21:10:00,87.965,88.05,87.965,88.03,738900000.0
2009-08-18 21:15:00,88.035,88.065,88.02,88.04,699900000.0
2009-08-18 21:20:00,88.045,88.045,88.01,88.03,560400000.0
2009-08-18 21:25:00,88.025,88.03,87.975,87.99,513700000.0
2009-08-18 21:30:00,87.995,88.01,87.965,87.99,311000000.0
2009-08-18 21:35:00,87.99,88.015,87.965,87.97,238000000.0
2009-08-18 21:40:00,87.97,88.055,87.97,88.03,478700000.0
2009-08-18 21:45:00,88.035,88.05,88.005,88.015,675700000.0
2009-08-18 21:50:00,88.01,88.05,88.01,88.02,401200000.0
2009-08-18 21:55:00,88.02,88.03,88.0,88.015,839100000.0
2009-08-18 22:00:00,88.01,88.03,87.985,88.025,529000000.0
2009-08-18 22:05:00,88.025,88.035,88.0,88.035,349900000.0
2009-08-18 22:10:00,88.035,88.07,88.01,88.045,277400000.0
2009-08-18 22:15:00,88.04,88.045,88.0,88.02,78500000.0
2009-08-18 22:20:00,88.02,88.04,88.01,88.04,171700000.0
2009-08-18 22:25:00,88.03,88.06,88.025,88.025,163800000.0
2009-08-18 22:30:00,88.025,88.025,87.985,88.01,299100000.0
2009-08-18 22:35:00,88.005,88.01,87.985,88.0,188300000.0
2009-08-18 22:40:00,88.0,88.035,87.99,88.03,346900000.0
2009-08-18 22:45:00,88.04,88.05,88.0,88.03,320300000.0
2009-08-18 22:50:00,88.03,88.04,88.02,88.03,367300000.0
2009-08-18 22:55:00,88.03,88.035,88.01,88.03,239300000.0
2009-08-18 23:00:00,87.975,88.025,87.865,88.005,165400000.0
2009-08-18 23:05:00,88.01,88.025,87.995,88.025,241900000.0
2009-08-18 23:10:00,88.025,88.04,88.0,88.01,136500000.0
2009-08-18 23:15:00,88.015,88.08,87.995,88.025,178000000.0
2009-08-18 23:20:00,88.03,88.03,87.975,87.98,181300000.0
2009-08-18 23:25:00,87.995,88.02,87.985,88.01,121500000.0
2009-08-18 23:30:00,88.01,88.035,87.98,88.015,265100000.0
2009-08-18 23:35:00,88.015,88.025,87.975,88.005,266500000.0
2009-08-18 23:40:00,88.005,88.01,87.985,88.01,144900000.0
2009-08-18 23:45:00,88.01,88.045,88.005,88.025,204600000.0
2009-08-18 23:50:00,88.03,88.04,88.01,88.035,89500000.0
2009-08-18 23:55:00,88.04,88.05,88.025,88.035,112700000.0
2009-08-19 00:00:00,88.025,88.025,88.0,88.01,171600000.0
2009-08-19 00:05:00,88.015,88.03,88.005,88.015,140000000.0
2009-08-19 00:10:00,88.015,88.025,88.0,88.02,110700000.0
2009-08-19 00:15:00,88.025,88.025,88.005,88.02,126000000.0
2009-08-19 00:20:00,88.015,88.045,88.015,88.02,85200000.0
2009-08-19 00:25:00,88.015,88.03,88.015,88.03,111300000.0
2009-08-19 00:30:00,88.03,88.08,88.03,88.08,286500000.0
2009-08-19 00:35:00,88.08,88.14,88.075,88.13,286000000.0
2009-08-19 00:40:00,88.13,88.135,88.095,88.095,140700000.0
2009-08-19 00:45:00,88.095,88.205,88.095,88.17,251800000.0
2009-08-19 00:50:00,88.165,88.19,88.155,88.16,143000000.0
2009-08-19 00:55:00,88.16,88.17,88.12,88.12,105900000.0
2009-08-19 01:00:00,88.11,88.12,88.085,88.115,242200000.0
2009-08-19 01:05:00,88.115,88.135,88.09,88.12,125200000.0
2009-08-19 01:10:00,88.12,88.155,88.12,88.15,149500000.0
2009-08-19 01:15:00,88.15,88.22,88.15,88.215,630699999.0
2009-08-19 01:20:00,88.21,88.27,88.205,88.255,884700000.0
2009-08-19 01:25:00,88.255,88.3,88.255,88.26,1062600000.0
2009-08-19 01:30:00,88.255,88.33,88.255,88.32,383500000.0
2009-08-19 01:35:00,88.325,88.325,88.275,88.275,633900000.0
2009-08-19 01:40:00,88.27,88.27,88.22,88.255,344600000.0
2009-08-19 01:45:00,88.255,88.33,88.245,88.33,353600000.0
2009-08-19 01:50:00,88.33,88.485,88.32,88.39,1393700000.0
2009-08-19 01:55:00,88.395,88.425,88.345,88.37,688100000.0
2009-08-19 02:00:00,88.375,88.395,88.25,88.255,812600000.0
2009-08-19 02:05:00,88.255,88.31,88.245,88.31,604000000.0
2009-08-19 02:10:00,88.3,88.34,88.285,88.295,477100000.0
2009-08-19 02:15:00,88.295,88.31,88.26,88.26,493100000.0
2009-08-19 02:20:00,88.26,88.32,88.25,88.255,391200000.0
2009-08-19 02:25:00,88.255,88.265,88.215,88.25,400000000.0
2009-08-19 02:30:00,88.245,88.285,88.205,88.245,605700000.0
2009-08-19 02:35:00,88.245,88.275,88.245,88.27,392800000.0
2009-08-19 02:40:00,88.27,88.27,88.22,88.23,469700000.0
2009-08-19 02:45:00,88.225,88.24,88.175,88.18,621900000.0
2009-08-19 02:50:00,88.18,88.21,88.135,88.15,438700000.0
2009-08-19 02:55:00,88.155,88.18,88.125,88.17,541200000.0
2009-08-19 03:00:00,88.17,88.2,88.105,88.12,448600000.0
2009-08-19 03:05:00,88.12,88.13,88.035,88.055,597200000.0
2009-08-19 03:10:00,88.055,88.055,87.87,87.9,542900000.0
2009-08-19 03:15:00,87.905,87.99,87.9,87.97,480500000.0
2009-08-19 03:20:00,87.975,88.015,87.97,87.995,459100000.0
2009-08-19 03:25:00,87.99,88.035,87.985,87.995,456800000.0
2009-08-19 03:30:00,87.995,88.03,87.945,88.03,790700000.0
2009-08-19 03:35:00,88.035,88.08,88.015,88.03,463600000.0
2009-08-19 03:40:00,88.03,88.03,87.96,87.985,355800000.0
2009-08-19 03:45:00,87.98,87.985,87.855,87.955,452600000.0
2009-08-19 03:50:00,87.96,87.96,87.805,87.81,817099999.0
2009-08-19 03:55:00,87.815,87.92,87.815,87.91,837100000.0
2009-08-19 04:00:00,87.91,87.98,87.91,87.975,971200000.0
2009-08-19 04:05:00,87.97,87.985,87.93,87.96,881300000.0
2009-08-19 04:10:00,87.96,88.02,87.945,88.015,791000000.0
2009-08-19 04:15:00,88.01,88.045,87.975,88.02,956700000.0
2009-08-19 04:20:00,88.02,88.075,88.01,88.07,966199999.0
2009-08-19 04:25:00,88.07,88.07,88.01,88.025,696100000.0
2009-08-19 04:30:00,88.025,88.03,87.955,87.985,671200000.0
2009-08-19 04:35:00,87.985,88.03,87.965,87.985,822500001.0
2009-08-19 04:40:00,87.985,88.02,87.975,87.99,879900000.0
2009-08-19 04:45:00,87.995,87.995,87.925,87.955,1326400000.0
2009-08-19 04:50:00,87.955,88.02,87.955,88.015,513000000.0
2009-08-19 04:55:00,88.015,88.035,87.99,88.02,536500000.0
2009-08-19 05:00:00,87.992,88.03,87.98,87.995,532500000.0
2009-08-19 05:05:00,87.995,87.995,87.94,87.955,510400000.0
2009-08-19 05:10:00,87.955,87.995,87.955,87.99,282900000.0
2009-08-19 05:15:00,87.99,87.995,87.92,87.925,346300000.0
2009-08-19 05:20:00,87.93,87.975,87.905,87.975,572700000.0
2009-08-19 05:25:00,87.975,87.975,87.945,87.96,494600000.0
2009-08-19 05:30:00,87.96,87.965,87.945,87.96,759200000.0
2009-08-19 05:35:00,87.96,87.97,87.935,87.945,631100000.0
2009-08-19 05:40:00,87.945,87.96,87.915,87.915,817300000.0
2009-08-19 05:45:00,87.915,87.945,87.91,87.94,475700000.0
2009-08-19 05:50:00,87.935,87.935,87.915,87.915,218400000.0
2009-08-19 05:55:00,87.915,87.965,87.915,87.945,299000000.0
2009-08-19 06:00:00,87.94,87.985,87.935,87.985,342700001.0
2009-08-19 06:05:00,87.985,87.985,87.94,87.95,346499999.0
2009-08-19 06:10:00,87.94,87.97,87.94,87.965,261300000.0
2009-08-19 06:15:00,87.965,88.02,87.96,88.02,631200000.0
2009-08-19 06:20:00,88.0,88.09,87.975,88.08,590400000.0
2009-08-19 06:25:00,88.08,88.09,88.05,88.08,613900000.0
2009-08-19 06:30:00,88.075,88.1,88.06,88.065,799700000.0
2009-08-19 06:35:00,88.065,88.08,88.02,88.03,313300000.0
2009-08-19 06:40:00,88.025,88.06,88.015,88.03,353100000.0
2009-08-19 06:45:00,88.035,88.08,88.03,88.07,220100000.0
2009-08-19 06:50:00,88.065,88.105,88.06,88.095,547200000.0
2009-08-19 06:55:00,88.1,88.115,88.07,88.08,343900000.0
2009-08-19 07:00:00,88.075,88.08,88.015,88.015,620900000.0
2009-08-19 07:05:00,88.015,88.06,87.995,88.005,912800000.0
2009-08-19 07:10:00,87.995,88.0,87.955,87.975,461800000.0
2009-08-19 07:15:00,87.97,87.975,87.9,87.91,502900000.0
2009-08-19 07:20:00,87.915,87.965,87.915,87.965,619300000.0
2009-08-19 07:25:00,87.975,87.975,87.78,87.78,873700000.0
2009-08-19 07:30:00,87.77,87.85,87.705,87.815,1047799999.0
2009-08-19 07:35:00,87.815,87.835,87.685,87.715,1390500000.0
2009-08-19 07:40:00,87.715,87.735,87.655,87.725,942100000.0
2009-08-19 07:45:00,87.725,87.735,87.58,87.66,965800000.0
2009-08-19 07:50:00,87.665,87.695,87.545,87.685,1088700001.0
2009-08-19 07:55:00,87.68,87.715,87.635,87.7,1146700000.0
2009-08-19 08:00:00,87.7,87.74,87.67,87.735,1730300001.0
2009-08-19 08:05:00,87.74,87.755,87.645,87.66,1312999999.0
2009-08-19 08:10:00,87.665,87.67,87.58,87.58,1678100001.0
2009-08-19 08:15:00,87.58,87.685,87.565,87.66,1846700004.0
2009-08-19 08:20:00,87.655,87.66,87.51,87.525,2077100003.0
2009-08-19 08:25:00,87.525,87.68,87.505,87.64,2774300003.0
2009-08-19 08:30:00,87.64,87.64,87.54,87.555,1192700004.0
2009-08-19 08:35:00,87.555,87.6,87.53,87.57,2089600001.0
2009-08-19 08:40:00,87.565,87.625,87.54,87.56,1546599999.0
2009-08-19 08:45:00,87.56,87.58,87.365,87.46,1614000002.0
2009-08-19 08:50:00,87.46,87.515,87.41,87.47,1776200006.0
2009-08-19 08:55:00,87.47,87.55,87.455,87.515,1276699997.0
2009-08-19 09:00:00,87.52,87.57,87.47,87.53,1547300001.0
2009-08-19 09:05:00,87.535,87.595,87.49,87.585,1717100004.0
2009-08-19 09:10:00,87.58,87.63,87.5,87.615,1102500003.0
2009-08-19 09:15:00,87.615,87.615,87.53,87.53,908500000.0
2009-08-19 09:20:00,87.535,87.56,87.51,87.555,501600000.0
2009-08-19 09:25:00,87.555,87.575,87.54,87.57,356200000.0
2009-08-19 09:30:00,87.56,87.565,87.465,87.48,466300000.0
2009-08-19 09:35:00,87.48,87.55,87.465,87.54,401300000.0
2009-08-19 09:40:00,87.545,87.555,87.44,87.505,1075400001.0
2009-08-19 09:45:00,87.505,87.61,87.505,87.52,764800000.0
2009-08-19 09:50:00,87.52,87.52,87.455,87.495,354500000.0
2009-08-19 09:55:00,87.5,87.565,87.495,87.53,541000000.0
2009-08-19 10:00:00,87.53,87.565,87.465,87.485,788300002.0
2009-08-19 10:05:00,87.485,87.49,87.4,87.4,454200000.0
2009-08-19 10:10:00,87.4,87.485,87.385,87.465,449800000.0
2009-08-19 10:15:00,87.47,87.53,87.47,87.525,526000000.0
2009-08-19 10:20:00,87.525,87.6,87.5,87.57,510400000.0
2009-08-19 10:25:00,87.575,87.665,87.575,87.59,722800000.0
2009-08-19 10:30:00,87.58,87.62,87.49,87.575,1113499998.0
2009-08-19 10:35:00,87.575,87.635,87.53,87.63,821200001.0
2009-08-19 10:40:00,87.63,87.65,87.575,87.61,696999999.0
2009-08-19 10:45:00,87.61,87.635,87.585,87.6,536000001.0
2009-08-19 10:50:00,87.595,87.595,87.52,87.55,460800000.0
2009-08-19 10:55:00,87.555,87.59,87.5,87.505,837799999.0
2009-08-19 11:00:00,87.5,87.6,87.5,87.55,730900001.0
2009-08-19 11:05:00,87.55,87.585,87.525,87.565,737800000.0
2009-08-19 11:10:00,87.565,87.595,87.555,87.565,734999998.0
2009-08-19 11:15:00,87.56,87.58,87.535,87.54,291800000.0
2009-08-19 11:20:00,87.54,87.565,87.53,87.555,590700003.0
2009-08-19 11:25:00,87.55,87.59,87.55,87.57,326400000.0
2009-08-19 11:30:00,87.575,87.575,87.535,87.56,713000000.0
2009-08-19 11:35:00,87.56,87.585,87.555,87.585,381200000.0
2009-08-19 11:40:00,87.585,87.62,87.57,87.615,351100000.0
2009-08-19 11:45:00,87.62,87.665,87.62,87.635,605300002.0
2009-08-19 11:50:00,87.635,87.645,87.55,87.57,1162099997.0
2009-08-19 11:55:00,87.57,87.6,87.555,87.595,1236099995.0
2009-08-19 12:00:00,87.59,87.595,87.54,87.585,503400002.0
2009-08-19 12:05:00,87.585,87.595,87.5,87.505,719200000.0
2009-08-19 12:10:00,87.525,87.53,87.49,87.52,464000000.0
2009-08-19 12:15:00,87.52,87.545,87.5,87.52,534700000.0
2009-08-19 12:20:00,87.52,87.525,87.475,87.49,697299998.0
2009-08-19 12:25:00,87.49,87.51,87.48,87.5,514800000.0
2009-08-19 12:30:00,87.5,87.535,87.48,87.495,686400003.0
2009-08-19 12:35:00,87.5,87.525,87.47,87.51,1129299997.0
2009-08-19 12:40:00,87.51,87.51,87.48,87.5,1245100009.0
2009-08-19 12:45:00,87.5,87.51,87.485,87.49,750699999.0
2009-08-19 12:50:00,87.495,87.54,87.49,87.51,624999999.0
2009-08-19 12:55:00,87.51,87.55,87.495,87.55,872300000.0
2009-08-19 13:00:00,87.55,87.735,87.53,87.69,1291399999.0
2009-08-19 13:05:00,87.685,87.75,87.67,87.715,1845699998.0
2009-08-19 13:10:00,87.715,87.77,87.69,87.755,1327300001.0
2009-08-19 13:15:00,87.76,87.765,87.69,87.695,1568799997.0
2009-08-19 13:20:00,87.695,87.725,87.66,87.67,552500000.0
2009-08-19 13:25:00,87.675,87.75,87.66,87.74,726000001.0
2009-08-19 13:30:00,87.735,87.74,87.68,87.725,701100000.0
2009-08-19 13:35:00,87.715,87.84,87.71,87.79,700200000.0
2009-08-19 13:40:00,87.795,87.81,87.775,87.795,1576500000.0
2009-08-19 13:45:00,87.795,87.82,87.76,87.765,1527400000.0
2009-08-19 13:50:00,87.755,87.765,87.67,87.675,673199999.0
2009-08-19 13:55:00,87.68,87.73,87.615,87.615,1412500002.0
2009-08-19 14:00:00,87.615,87.65,87.495,87.5,1136900000.0
2009-08-19 14:05:00,87.5,87.56,87.45,87.56,997600000.0
2009-08-19 14:10:00,87.555,87.565,87.39,87.47,1223299999.0
2009-08-19 14:15:00,87.47,87.49,87.345,87.36,1217800000.0
2009-08-19 14:20:00,87.36,87.365,87.23,87.23,1398300003.0
2009-08-19 14:25:00,87.22,87.28,87.165,87.27,838800001.0
2009-08-19 14:30:00,87.27,87.27,87.16,87.22,1068300000.0
2009-08-19 14:35:00,87.215,87.36,87.195,87.34,1210699999.0
2009-08-19 14:40:00,87.335,87.37,87.28,87.37,1022100001.0
2009-08-19 14:45:00,87.37,87.445,87.35,87.365,1362799998.0
2009-08-19 14:50:00,87.365,87.37,87.305,87.33,1060099999.0
2009-08-19 14:55:00,87.325,87.42,87.31,87.42,848399999.0
2009-08-19 15:00:00,87.415,87.45,87.37,87.375,1485199998.0
2009-08-19 15:05:00,87.365,87.475,87.365,87.455,1130099999.0
2009-08-19 15:10:00,87.465,87.47,87.36,87.37,547599999.0
2009-08-19 15:15:00,87.365,87.405,87.335,87.335,727300001.0
2009-08-19 15:20:00,87.345,87.37,87.315,87.345,598400000.0
2009-08-19 15:25:00,87.345,87.405,87.34,87.385,648500000.0
2009-08-19 15:30:00,87.39,87.47,87.355,87.46,976599998.0
2009-08-19 15:35:00,87.455,87.52,87.425,87.435,842400000.0
2009-08-19 15:40:00,87.435,87.495,87.43,87.47,976599998.0
2009-08-19 15:45:00,87.47,87.665,87.47,87.595,1435300000.0
2009-08-19 15:50:00,87.595,87.765,87.595,87.7,2179799999.0
2009-08-19 15:55:00,87.705,87.915,87.685,87.805,2547199998.0
2009-08-19 16:00:00,87.79,88.09,87.79,88.065,2061299995.0
2009-08-19 16:05:00,88.065,88.065,87.96,87.96,1940700000.0
2009-08-19 16:10:00,87.96,88.03,87.895,87.925,1840899997.0
2009-08-19 16:15:00,87.93,87.93,87.82,87.84,1782899998.0
2009-08-19 16:20:00,87.835,87.93,87.815,87.87,1756999998.0
2009-08-19 16:25:00,87.865,88.07,87.795,88.065,1842099999.0
2009-08-19 16:30:00,88.065,88.315,88.065,88.19,1819499999.0
2009-08-19 16:35:00,88.19,88.32,88.165,88.175,1747599997.0
2009-08-19 16:40:00,88.17,88.265,88.16,88.165,1617300000.0
2009-08-19 16:45:00,88.16,88.17,87.99,88.05,1976400000.0
2009-08-19 16:50:00,88.05,88.07,87.95,88.02,1229999999.0
2009-08-19 16:55:00,88.02,88.035,87.87,87.91,945900000.0
2009-08-19 17:00:00,87.915,88.14,87.905,88.115,1701500002.0
2009-08-19 17:05:00,88.115,88.125,88.03,88.05,1946600001.0
2009-08-19 17:10:00,88.05,88.055,87.93,88.01,1433600001.0
2009-08-19 17:15:00,88.01,88.075,88.01,88.025,1793900004.0
2009-08-19 17:20:00,88.025,88.025,87.965,87.965,1558600003.0
2009-08-19 17:25:00,87.965,88.035,87.92,88.035,1290500004.0
2009-08-19 17:30:00,88.035,88.075,87.99,88.0,1385500000.0
2009-08-19 17:35:00,88.0,88.0,87.905,87.925,977500002.0
2009-08-19 17:40:00,87.925,87.94,87.88,87.9,1121500000.0
2009-08-19 17:45:00,87.9,88.06,87.87,88.055,1578300000.0
2009-08-19 17:50:00,88.05,88.16,88.02,88.145,1366700000.0
2009-08-19 17:55:00,88.145,88.295,88.145,88.295,1288200000.0
2009-08-19 18:00:00,88.3,88.38,88.185,88.215,1922100000.0
2009-08-19 18:05:00,88.215,88.32,88.165,88.285,1374800000.0
2009-08-19 18:10:00,88.285,88.325,88.24,88.255,1172500000.0
2009-08-19 18:15:00,88.265,88.275,88.195,88.21,1623000000.0
2009-08-19 18:20:00,88.21,88.295,88.185,88.29,1550000000.0
2009-08-19 18:25:00,88.295,88.305,88.235,88.3,1696800000.0
2009-08-19 18:30:00,88.3,88.315,88.23,88.25,1440300000.0
2009-08-19 18:35:00,88.25,88.355,88.25,88.355,782300000.0
2009-08-19 18:40:00,88.35,88.36,88.265,88.27,1513000001.0
2009-08-19 18:45:00,88.27,88.275,88.2,88.22,1064200000.0
2009-08-19 18:50:00,88.22,88.31,88.22,88.295,1630500000.0
2009-08-19 18:55:00,88.295,88.295,88.215,88.26,1298700000.0
2009-08-19 19:00:00,88.265,88.305,88.255,88.28,1086900000.0
2009-08-19 19:05:00,88.29,88.33,88.27,88.33,980700000.0
2009-08-19 19:10:00,88.33,88.375,88.31,88.34,1696700000.0
2009-08-19 19:15:00,88.335,88.355,88.25,88.27,1090900000.0
2009-08-19 19:20:00,88.27,88.3,88.24,88.275,1195900000.0
2009-08-19 19:25:00,88.27,88.28,88.215,88.225,1037500000.0
2009-08-19 19:30:00,88.225,88.255,88.195,88.205,1005100000.0
2009-08-19 19:35:00,88.2,88.225,88.185,88.21,1050300000.0
2009-08-19 19:40:00,88.21,88.255,88.21,88.225,1958300001.0
2009-08-19 19:45:00,88.235,88.245,88.185,88.235,1348200000.0
2009-08-19 19:50:00,88.235,88.275,88.225,88.265,1040500000.0
2009-08-19 19:55:00,88.265,88.295,88.24,88.295,706500000.0
2009-08-19 20:00:00,88.3,88.32,88.24,88.255,1348400000.0
2009-08-19 20:05:00,88.255,88.265,88.21,88.24,1133400000.0
2009-08-19 20:10:00,88.235,88.255,88.21,88.245,822000000.0
2009-08-19 20:15:00,88.245,88.27,88.225,88.25,1057900000.0
2009-08-19 20:20:00,88.25,88.27,88.23,88.25,1469000000.0
2009-08-19 20:25:00,88.255,88.315,88.22,88.295,1959900000.0
2009-08-19 20:30:00,88.3,88.36,88.25,88.25,1774400000.0
2009-08-19 20:35:00,88.25,88.285,88.225,88.24,767900000.0
2009-08-19 20:40:00,88.245,88.26,88.175,88.185,1242200001.0
2009-08-19 20:45:00,88.19,88.235,88.175,88.21,998200000.0
2009-08-19 20:50:00,88.205,88.235,88.19,88.23,1098299999.0
2009-08-19 20:55:00,88.235,88.275,88.22,88.27,1162500000.0
2009-08-19 21:00:00,88.275,88.275,88.175,88.185,724000000.0
2009-08-19 21:05:00,88.19,88.19,88.095,88.125,937000000.0
2009-08-19 21:10:00,88.125,88.135,88.09,88.1,989200000.0
2009-08-19 21:15:00,88.1,88.13,88.09,88.12,1271900000.0
2009-08-19 21:20:00,88.12,88.155,88.105,88.155,797400000.0
2009-08-19 21:25:00,88.15,88.175,88.12,88.17,811800000.0
2009-08-19 21:30:00,88.175,88.18,88.14,88.155,730900000.0
2009-08-19 21:35:00,88.15,88.18,88.14,88.175,464300000.0
2009-08-19 21:40:00,88.175,88.25,88.17,88.235,466800000.0
2009-08-19 21:45:00,88.235,88.235,88.155,88.18,496700000.0
2009-08-19 21:50:00,88.18,88.29,88.18,88.24,531000000.0
2009-08-19 21:55:00,88.25,88.285,88.24,88.24,350800000.0
2009-08-19 22:00:00,88.24,88.27,88.24,88.27,129600000.0
2009-08-19 22:05:00,88.265,88.27,88.24,88.24,528400000.0
2009-08-19 22:10:00,88.24,88.29,88.24,88.26,539200000.0
2009-08-19 22:15:00,88.265,88.29,88.23,88.27,470900000.0
2009-08-19 22:20:00,88.26,88.26,88.24,88.24,424900000.0
2009-08-19 22:25:00,88.24,88.245,88.2,88.245,111400000.0
2009-08-19 22:30:00,88.25,88.255,88.225,88.25,673900000.0
2009-08-19 22:35:00,88.26,88.26,88.205,88.21,762600000.0
2009-08-19 22:40:00,88.215,88.22,88.19,88.2,558300000.0
2009-08-19 22:45:00,88.2,88.22,88.19,88.22,866900000.0
2009-08-19 22:50:00,88.22,88.245,88.22,88.23,679000000.0
2009-08-19 22:55:00,88.23,88.24,88.21,88.225,541400000.0
2009-08-19 23:00:00,88.23,88.23,88.17,88.195,190300000.0
2009-08-19 23:05:00,88.205,88.24,88.205,88.225,181400000.0
2009-08-19 23:10:00,88.225,88.23,88.205,88.22,191000000.0
2009-08-19 23:15:00,88.23,88.32,88.23,88.27,321899999.0
2009-08-19 23:20:00,88.275,88.305,88.265,88.29,417100000.0
2009-08-19 23:25:00,88.29,88.32,88.29,88.31,273800000.0
2009-08-19 23:30:00,88.32,88.325,88.305,88.32,356100000.0
2009-08-19 23:35:00,88.32,88.325,88.31,88.31,301700000.0
2009-08-19 23:40:00,88.31,88.335,88.3,88.33,527700000.0
2009-08-19 23:45:00,88.33,88.35,88.285,88.305,694000000.0
2009-08-19 23:50:00,88.305,88.33,88.295,88.3,423900000.0
2009-08-19 23:55:00,88.29,88.34,88.29,88.31,263800000.0
2009-08-20 00:00:00,88.31,88.33,88.3,88.315,454300000.0
2009-08-20 00:05:00,88.315,88.315,88.295,88.31,103300000.0
2009-08-20 00:10:00,88.31,88.325,88.295,88.31,174600000.0
2009-08-20 00:15:00,88.31,88.32,88.305,88.305,325200000.0
2009-08-20 00:20:00,88.31,88.315,88.255,88.31,289400000.0
2009-08-20 00:25:00,88.305,88.345,88.305,88.31,562500000.0
2009-08-20 00:30:00,88.31,88.33,88.3,88.31,338300000.0
2009-08-20 00:35:00,88.31,88.315,88.27,88.27,476900000.0
2009-08-20 00:40:00,88.275,88.285,88.25,88.265,615600000.0
2009-08-20 00:45:00,88.26,88.27,88.215,88.255,425300000.0
2009-08-20 00:50:00,88.27,88.325,88.25,88.315,509200000.0
2009-08-20 00:55:00,88.315,88.315,88.24,88.24,828700000.0
2009-08-20 01:00:00,88.24,88.28,88.225,88.235,986200000.0
2009-08-20 01:05:00,88.24,88.275,88.225,88.225,651200000.0
2009-08-20 01:10:00,88.225,88.255,88.18,88.255,1068100000.0
2009-08-20 01:15:00,88.255,88.28,88.235,88.25,514600000.0
2009-08-20 01:20:00,88.255,88.265,88.235,88.25,426400000.0
2009-08-20 01:25:00,88.25,88.25,88.21,88.225,353700000.0
2009-08-20 01:30:00,88.225,88.28,88.225,88.275,392500000.0
2009-08-20 01:35:00,88.27,88.36,88.265,88.32,1105900000.0
2009-08-20 01:40:00,88.315,88.34,88.285,88.34,777700000.0
2009-08-20 01:45:00,88.34,88.385,88.335,88.365,874400000.0
2009-08-20 01:50:00,88.365,88.375,88.35,88.36,591100000.0
2009-08-20 01:55:00,88.36,88.455,88.36,88.41,582900000.0
2009-08-20 02:00:00,88.405,88.475,88.405,88.465,496300000.0
2009-08-20 02:05:00,88.465,88.505,88.425,88.47,586400000.0
2009-08-20 02:10:00,88.47,88.475,88.375,88.385,563300000.0
2009-08-20 02:15:00,88.385,88.4,88.35,88.38,582300000.0
2009-08-20 02:20:00,88.38,88.38,88.28,88.285,933900000.0
2009-08-20 02:25:00,88.29,88.35,88.255,88.345,635900000.0
2009-08-20 02:30:00,88.345,88.395,88.325,88.375,645900000.0
2009-08-20 02:35:00,88.375,88.42,88.365,88.41,466600000.0
2009-08-20 02:40:00,88.405,88.455,88.39,88.4,502500000.0
2009-08-20 02:45:00,88.4,88.405,88.28,88.305,730600000.0
2009-08-20 02:50:00,88.31,88.34,88.295,88.325,843300000.0
2009-08-20 02:55:00,88.33,88.37,88.285,88.36,778100000.0
2009-08-20 03:00:00,88.36,88.36,88.2,88.205,1139900000.0
2009-08-20 03:05:00,88.195,88.24,88.175,88.195,856600000.0
2009-08-20 03:10:00,88.195,88.26,88.185,88.205,466600000.0
2009-08-20 03:15:00,88.2,88.25,88.195,88.21,624000000.0
2009-08-20 03:20:00,88.21,88.25,88.205,88.25,455900000.0
2009-08-20 03:25:00,88.25,88.375,88.25,88.325,687600000.0
2009-08-20 03:30:00,88.325,88.48,88.325,88.375,662200000.0
2009-08-20 03:35:00,88.38,88.395,88.315,88.38,527200000.0
2009-08-20 03:40:00,88.38,88.52,88.38,88.505,636300000.0
2009-08-20 03:45:00,88.505,88.525,88.455,88.465,684600000.0
2009-08-20 03:50:00,88.465,88.555,88.46,88.535,1355100000.0
2009-08-20 03:55:00,88.545,88.565,88.445,88.505,1482800000.0
2009-08-20 04:00:00,88.51,88.55,88.475,88.5,1546500000.0
2009-08-20 04:05:00,88.495,88.505,88.43,88.435,1487500000.0
2009-08-20 04:10:00,88.43,88.455,88.42,88.42,833900000.0
2009-08-20 04:15:00,88.415,88.445,88.365,88.41,1467900000.0
2009-08-20 04:20:00,88.41,88.46,88.395,88.395,1120300000.0
2009-08-20 04:25:00,88.385,88.39,88.285,88.355,1198100000.0
2009-08-20 04:30:00,88.355,88.39,88.35,88.39,853900000.0
2009-08-20 04:35:00,88.385,88.39,88.33,88.34,1113600000.0
2009-08-20 04:40:00,88.345,88.36,88.24,88.26,1114400000.0
2009-08-20 04:45:00,88.265,88.27,88.205,88.24,1933000000.0
2009-08-20 04:50:00,88.245,88.325,88.245,88.3,1013900000.0
2009-08-20 04:55:00,88.3,88.33,88.26,88.275,825800000.0
2009-08-20 05:00:00,88.28,88.415,88.28,88.385,1242500000.0
2009-08-20 05:05:00,88.385,88.39,88.355,88.36,754900000.0
2009-08-20 05:10:00,88.365,88.375,88.345,88.35,914400000.0
2009-08-20 05:15:00,88.35,88.43,88.35,88.39,1101500000.0
2009-08-20 05:20:00,88.395,88.415,88.365,88.41,727000000.0
2009-08-20 05:25:00,88.41,88.455,88.41,88.44,966800000.0
2009-08-20 05:30:00,88.44,88.44,88.41,88.415,728000000.0
2009-08-20 05:35:00,88.415,88.43,88.41,88.41,340500000.0
2009-08-20 05:40:00,88.41,88.42,88.395,88.4,594400000.0
2009-08-20 05:45:00,88.38,88.41,88.325,88.4,1030400000.0
2009-08-20 05:50:00,88.39,88.4,88.37,88.39,903400000.0
2009-08-20 05:55:00,88.385,88.435,88.385,88.435,528100000.0
2009-08-20 06:00:00,88.435,88.445,88.41,88.415,709000000.0
2009-08-20 06:05:00,88.415,88.42,88.395,88.415,622400000.0
2009-08-20 06:10:00,88.415,88.455,88.41,88.43,436600000.0
2009-08-20 06:15:00,88.425,88.475,88.4,88.44,942900000.0
2009-08-20 06:20:00,88.435,88.455,88.425,88.435,613300000.0
2009-08-20 06:25:00,88.435,88.465,88.42,88.455,582100000.0
2009-08-20 06:30:00,88.46,88.48,88.45,88.47,622400000.0
2009-08-20 06:35:00,88.47,88.535,88.46,88.495,1197000000.0
2009-08-20 06:40:00,88.49,88.51,88.445,88.455,731900000.0
2009-08-20 06:45:00,88.455,88.49,88.445,88.46,866500000.0
2009-08-20 06:50:00,88.46,88.48,88.435,88.45,917700000.0
2009-08-20 06:55:00,88.45,88.535,88.365,88.385,1691300000.0
2009-08-20 07:00:00,88.39,88.51,88.38,88.465,1364900000.0
2009-08-20 07:05:00,88.465,88.495,88.425,88.49,1970400000.0
2009-08-20 07:10:00,88.49,88.51,88.465,88.47,1099300000.0
2009-08-20 07:15:00,88.475,88.515,88.46,88.5,962900000.0
2009-08-20 07:20:00,88.5,88.535,88.495,88.525,1719400000.0
2009-08-20 07:25:00,88.525,88.55,88.5,88.53,1488300000.0
2009-08-20 07:30:00,88.53,88.54,88.495,88.5,1488900000.0
2009-08-20 07:35:00,88.51,88.57,88.485,88.57,1211700000.0
2009-08-20 07:40:00,88.565,88.575,88.53,88.545,1066400000.0
2009-08-20 07:45:00,88.545,88.625,88.545,88.57,1633600000.0
2009-08-20 07:50:00,88.57,88.58,88.505,88.525,1897300000.0
2009-08-20 07:55:00,88.52,88.59,88.51,88.57,1261200000.0
2009-08-20 08:00:00,88.57,88.6,88.56,88.56,1406900000.0
2009-08-20 08:05:00,88.56,88.59,88.54,88.55,1836800003.0
2009-08-20 08:10:00,88.555,88.58,88.535,88.57,1353799999.0
2009-08-20 08:15:00,88.575,88.68,88.57,88.585,2469600000.0
2009-08-20 08:20:00,88.585,88.625,88.57,88.575,1165200000.0
2009-08-20 08:25:00,88.575,88.635,88.555,88.565,1365800001.0
2009-08-20 08:30:00,88.57,88.585,88.505,88.56,712900000.0
2009-08-20 08:35:00,88.555,88.625,88.54,88.6,372600000.0
2009-08-20 08:40:00,88.605,88.62,88.525,88.58,803200001.0
2009-08-20 08:45:00,88.575,88.64,88.525,88.535,1040600001.0
2009-08-20 08:50:00,88.54,88.54,88.45,88.46,1160200004.0
2009-08-20 08:55:00,88.465,88.505,88.405,88.505,868000001.0
2009-08-20 09:00:00,88.505,88.545,88.455,88.51,2081199993.0
2009-08-20 09:05:00,88.515,88.55,88.41,88.445,939900001.0
2009-08-20 09:10:00,88.44,88.47,88.425,88.46,879700000.0
2009-08-20 09:15:00,88.455,88.525,88.455,88.525,933599998.0
2009-08-20 09:20:00,88.525,88.525,88.455,88.465,1096699999.0
2009-08-20 09:25:00,88.47,88.52,88.46,88.5,820300000.0
2009-08-20 09:30:00,88.5,88.515,88.455,88.475,713700003.0
2009-08-20 09:35:00,88.48,88.48,88.375,88.41,1199799999.0
2009-08-20 09:40:00,88.41,88.41,88.265,88.265,1013900000.0
2009-08-20 09:45:00,88.26,88.34,88.26,88.315,665300001.0
2009-08-20 09:50:00,88.31,88.36,88.3,88.355,599000000.0
2009-08-20 09:55:00,88.37,88.395,88.355,88.38,834600000.0
2009-08-20 10:00:00,88.38,88.475,88.37,88.465,1323600000.0
2009-08-20 10:05:00,88.47,88.55,88.455,88.52,1686799998.0
2009-08-20 10:10:00,88.52,88.555,88.5,88.55,980900001.0
2009-08-20 10:15:00,88.545,88.575,88.505,88.525,1889399993.0
2009-08-20 10:20:00,88.525,88.57,88.505,88.55,1003100001.0
2009-08-20 10:25:00,88.55,88.56,88.53,88.535,278300000.0
2009-08-20 10:30:00,88.535,88.585,88.51,88.52,1298000002.0
2009-08-20 10:35:00,88.52,88.615,88.495,88.615,1292799996.0
2009-08-20 10:40:00,88.615,88.63,88.56,88.565,1611099998.0
2009-08-20 10:45:00,88.56,88.59,88.53,88.54,761400000.0
2009-08-20 10:50:00,88.54,88.595,88.535,88.57,1058499998.0
2009-08-20 10:55:00,88.57,88.59,88.515,88.52,838800001.0
2009-08-20 11:00:00,88.52,88.585,88.52,88.56,1072800000.0
2009-08-20 11:05:00,88.56,88.585,88.465,88.485,993000003.0
2009-08-20 11:10:00,88.48,88.495,88.4,88.4,817300005.0
2009-08-20 11:15:00,88.405,88.53,88.385,88.485,994799997.0
2009-08-20 11:20:00,88.48,88.51,88.415,88.425,1038200004.0
2009-08-20 11:25:00,88.435,88.49,88.425,88.485,813399997.0
2009-08-20 11:30:00,88.48,88.5,88.445,88.45,483199999.0
2009-08-20 11:35:00,88.45,88.49,88.415,88.445,898399999.0
2009-08-20 11:40:00,88.45,88.46,88.425,88.43,925100001.0
2009-08-20 11:45:00,88.43,88.45,88.39,88.445,1040600000.0
2009-08-20 11:50:00,88.445,88.46,88.39,88.39,623200000.0
2009-08-20 11:55:00,88.39,88.49,88.385,88.48,715900002.0
2009-08-20 12:00:00,88.49,88.545,88.48,88.525,1471800000.0
2009-08-20 12:05:00,88.525,88.525,88.44,88.465,1150100001.0
2009-08-20 12:10:00,88.47,88.5,88.46,88.48,716399995.0
2009-08-20 12:15:00,88.475,88.535,88.475,88.535,774899999.0
2009-08-20 12:20:00,88.525,88.54,88.5,88.52,727000001.0
2009-08-20 12:25:00,88.52,88.555,88.515,88.54,874499994.0
2009-08-20 12:30:00,88.54,88.545,88.495,88.495,588599998.0
2009-08-20 12:35:00,88.495,88.515,88.48,88.5,544199998.0
2009-08-20 12:40:00,88.5,88.5,88.41,88.41,768800002.0
2009-08-20 12:45:00,88.41,88.435,88.385,88.42,746199999.0
2009-08-20 12:50:00,88.43,88.43,88.375,88.4,958699994.0
2009-08-20 12:55:00,88.405,88.455,88.385,88.44,1473899993.0
2009-08-20 13:00:00,88.45,88.45,88.415,88.425,751600000.0
2009-08-20 13:05:00,88.43,88.43,88.315,88.36,1189599992.0
2009-08-20 13:10:00,88.355,88.365,88.19,88.205,1407899999.0
2009-08-20 13:15:00,88.205,88.295,88.2,88.285,614900000.0
2009-08-20 13:20:00,88.29,88.29,88.18,88.2,1744699999.0
2009-08-20 13:25:00,88.2,88.255,88.195,88.245,860800000.0
2009-08-20 13:30:00,88.245,88.28,88.21,88.235,903800000.0
2009-08-20 13:35:00,88.235,88.33,88.23,88.265,902400001.0
2009-08-20 13:40:00,88.255,88.265,88.22,88.25,740100002.0
2009-08-20 13:45:00,88.25,88.3,88.22,88.28,907499999.0
2009-08-20 13:50:00,88.28,88.305,88.26,88.285,790699999.0
2009-08-20 13:55:00,88.28,88.31,88.245,88.245,1586099995.0
2009-08-20 14:00:00,88.245,88.26,88.22,88.255,600800001.0
2009-08-20 14:05:00,88.26,88.33,88.26,88.325,849199999.0
2009-08-20 14:10:00,88.33,88.41,88.31,88.405,1195199999.0
2009-08-20 14:15:00,88.41,88.425,88.35,88.36,1274800000.0
2009-08-20 14:20:00,88.36,88.38,88.31,88.37,1055400003.0
2009-08-20 14:25:00,88.37,88.41,88.33,88.37,913600000.0
2009-08-20 14:30:00,88.35,88.35,88.06,88.135,1708800001.0
2009-08-20 14:35:00,88.135,88.2,88.115,88.115,1383400002.0
2009-08-20 14:40:00,88.11,88.16,88.09,88.14,693200000.0
2009-08-20 14:45:00,88.135,88.24,88.055,88.23,676400000.0
2009-08-20 14:50:00,88.225,88.23,88.11,88.195,730200000.0
2009-08-20 14:55:00,88.195,88.23,88.105,88.12,511100000.0
2009-08-20 15:00:00,88.12,88.12,87.97,87.975,624900000.0
2009-08-20 15:05:00,87.97,88.05,87.955,88.01,998200000.0
2009-08-20 15:10:00,88.015,88.06,87.965,88.05,969600002.0
2009-08-20 15:15:00,88.05,88.135,88.035,88.12,838800000.0
2009-08-20 15:20:00,88.12,88.125,88.035,88.035,1112800001.0
2009-08-20 15:25:00,88.04,88.08,87.955,88.075,716400000.0
2009-08-20 15:30:00,88.07,88.125,87.985,88.075,852600000.0
2009-08-20 15:35:00,88.075,88.2,88.075,88.16,916600000.0
2009-08-20 15:40:00,88.165,88.29,88.16,88.215,1142800001.0
2009-08-20 15:45:00,88.22,88.28,88.175,88.185,768100000.0
2009-08-20 15:50:00,88.18,88.225,88.155,88.19,776800000.0
2009-08-20 15:55:00,88.195,88.385,88.16,88.375,1134700002.0
2009-08-20 16:00:00,88.41,88.545,88.34,88.355,1697500001.0
2009-08-20 16:05:00,88.35,88.365,88.235,88.27,1589000001.0
2009-08-20 16:10:00,88.27,88.285,88.14,88.25,1324999998.0
2009-08-20 16:15:00,88.25,88.345,88.23,88.305,1254300000.0
2009-08-20 16:20:00,88.315,88.365,88.31,88.35,1146700002.0
2009-08-20 16:25:00,88.35,88.375,88.315,88.37,1029999999.0
2009-08-20 16:30:00,88.365,88.45,88.36,88.435,1595499996.0
2009-08-20 16:35:00,88.435,88.46,88.41,88.44,1742400003.0
2009-08-20 16:40:00,88.44,88.485,88.425,88.46,1602900001.0
2009-08-20 16:45:00,88.46,88.46,88.385,88.415,1031999999.0
2009-08-20 16:50:00,88.415,88.43,88.365,88.395,653000000.0
2009-08-20 16:55:00,88.395,88.465,88.38,88.46,565300002.0
2009-08-20 17:00:00,88.455,88.475,88.385,88.42,932899998.0
2009-08-20 17:05:00,88.415,88.475,88.4,88.475,912700000.0
2009-08-20 17:10:00,88.47,88.555,88.44,88.46,1599199998.0
2009-08-20 17:15:00,88.455,88.48,88.425,88.44,492700000.0
2009-08-20 17:20:00,88.445,88.445,88.385,88.42,586299999.0
2009-08-20 17:25:00,88.415,88.47,88.37,88.47,611500000.0
2009-08-20 17:30:00,88.47,88.535,88.46,88.475,960600000.0
2009-08-20 17:35:00,88.48,88.485,88.33,88.365,1153999998.0
2009-08-20 17:40:00,88.365,88.385,88.315,88.325,960999999.0
2009-08-20 17:45:00,88.325,88.35,88.31,88.345,478800000.0
2009-08-20 17:50:00,88.345,88.39,88.33,88.38,323900000.0
2009-08-20 17:55:00,88.385,88.39,88.28,88.285,677700000.0
2009-08-20 18:00:00,88.29,88.345,88.27,88.28,677100001.0
2009-08-20 18:05:00,88.27,88.32,88.265,88.295,713800000.0
2009-08-20 18:10:00,88.295,88.305,88.23,88.29,693800000.0
2009-08-20 18:15:00,88.29,88.29,88.215,88.215,540900005.0
2009-08-20 18:20:00,88.215,88.22,88.165,88.18,1180400000.0
2009-08-20 18:25:00,88.18,88.245,88.17,88.215,1116100000.0
2009-08-20 18:30:00,88.215,88.26,88.175,88.25,1329900000.0
2009-08-20 18:35:00,88.25,88.275,88.21,88.27,853100000.0
2009-08-20 18:40:00,88.27,88.38,88.27,88.37,1038499999.0
2009-08-20 18:45:00,88.37,88.43,88.355,88.385,780300000.0
2009-08-20 18:50:00,88.375,88.385,88.3,88.33,888400000.0
2009-08-20 18:55:00,88.33,88.35,88.31,88.35,924300000.0
2009-08-20 19:00:00,88.35,88.35,88.3,88.3,835400000.0
2009-08-20 19:05:00,88.305,88.37,88.3,88.34,966100000.0
2009-08-20 19:10:00,88.335,88.335,88.315,88.33,1130900000.0
2009-08-20 19:15:00,88.33,88.365,88.33,88.335,696000000.0
2009-08-20 19:20:00,88.335,88.365,88.33,88.345,704900000.0
2009-08-20 19:25:00,88.345,88.43,88.34,88.43,733500000.0
2009-08-20 19:30:00,88.43,88.475,88.36,88.45,1294700001.0
2009-08-20 19:35:00,88.45,88.455,88.385,88.405,1274699999.0
2009-08-20 19:40:00,88.4,88.48,88.365,88.47,1145000000.0
2009-08-20 19:45:00,88.47,88.475,88.4,88.43,972000000.0
2009-08-20 19:50:00,88.425,88.455,88.42,88.43,627100000.0
2009-08-20 19:55:00,88.43,88.475,88.42,88.46,1235900000.0
2009-08-20 20:00:00,88.46,88.525,88.435,88.51,1234700000.0
2009-08-20 20:05:00,88.51,88.52,88.485,88.51,1124899999.0
2009-08-20 20:10:00,88.51,88.515,88.47,88.5,965100000.0
2009-08-20 20:15:00,88.5,88.575,88.475,88.49,1525400001.0
2009-08-20 20:20:00,88.49,88.515,88.465,88.495,1931199999.0
2009-08-20 20:25:00,88.495,88.505,88.41,88.45,1003999999.0
2009-08-20 20:30:00,88.45,88.45,88.405,88.425,973100000.0
2009-08-20 20:35:00,88.415,88.455,88.395,88.455,1017100000.0
2009-08-20 20:40:00,88.455,88.475,88.45,88.47,1039900000.0
2009-08-20 20:45:00,88.47,88.49,88.435,88.48,840800000.0
2009-08-20 20:50:00,88.485,88.52,88.465,88.485,1185199999.0
2009-08-20 20:55:00,88.485,88.53,88.48,88.515,1041600000.0
2009-08-20 21:00:00,88.515,88.53,88.49,88.51,267500000.0
2009-08-20 21:05:00,88.5,88.615,88.495,88.585,488600000.0
2009-08-20 21:10:00,88.585,88.595,88.545,88.545,651100000.0
2009-08-20 21:15:00,88.55,88.56,88.54,88.545,190300000.0
2009-08-20 21:20:00,88.54,88.595,88.54,88.595,440500000.0
2009-08-20 21:25:00,88.59,88.635,88.575,88.595,835400000.0
2009-08-20 21:30:00,88.595,88.64,88.595,88.595,514200000.0
2009-08-20 21:35:00,88.6,88.615,88.565,88.58,384900000.0
2009-08-20 21:40:00,88.575,88.6,88.575,88.6,576300000.0
2009-08-20 21:45:00,88.6,88.6,88.57,88.58,508300000.0
2009-08-20 21:50:00,88.58,88.605,88.575,88.58,258200000.0
2009-08-20 21:55:00,88.585,88.63,88.585,88.615,478100000.0
2009-08-20 22:00:00,88.615,88.625,88.575,88.58,296500000.0
2009-08-20 22:05:00,88.58,88.585,88.56,88.565,399900000.0
2009-08-20 22:10:00,88.57,88.595,88.56,88.575,356900000.0
2009-08-20 22:15:00,88.565,88.58,88.53,88.545,185200000.0
2009-08-20 22:20:00,88.54,88.57,88.535,88.55,295000000.0
2009-08-20 22:25:00,88.555,88.58,88.535,88.565,358600000.0
2009-08-20 22:30:00,88.57,88.595,88.565,88.575,477500000.0
2009-08-20 22:35:00,88.575,88.605,88.57,88.595,508300000.0
2009-08-20 22:40:00,88.59,88.61,88.56,88.59,457400000.0
2009-08-20 22:45:00,88.585,88.605,88.575,88.605,293800000.0
2009-08-20 22:50:00,88.6,88.62,88.59,88.605,561900001.0
2009-08-20 22:55:00,88.61,88.62,88.54,88.595,974900004.0
2009-08-20 23:00:00,88.6,88.6,88.515,88.575,132700000.0
2009-08-20 23:05:00,88.57,88.605,88.57,88.585,286300000.0
2009-08-20 23:10:00,88.585,88.615,88.51,88.595,303900000.0
2009-08-20 23:15:00,88.595,88.605,88.575,88.585,160000000.0
2009-08-20 23:20:00,88.585,88.595,88.565,88.565,117000000.0
2009-08-20 23:25:00,88.565,88.585,88.56,88.57,143000000.0
2009-08-20 23:30:00,88.57,88.58,88.555,88.56,96200000.0
2009-08-20 23:35:00,88.565,88.575,88.545,88.55,110100000.0
2009-08-20 23:40:00,88.555,88.56,88.545,88.555,129400000.0
2009-08-20 23:45:00,88.55,88.565,88.545,88.555,136900000.0
2009-08-20 23:50:00,88.56,88.56,88.545,88.555,116000000.0
2009-08-20 23:55:00,88.55,88.58,88.545,88.555,229000000.0
2009-08-21 00:00:00,88.555,88.575,88.54,88.54,394500000.0
2009-08-21 00:05:00,88.535,88.57,88.475,88.56,310200000.0
2009-08-21 00:10:00,88.565,88.61,88.565,88.57,179700000.0
2009-08-21 00:15:00,88.57,88.58,88.55,88.56,108300000.0
2009-08-21 00:20:00,88.56,88.59,88.56,88.59,109800000.0
2009-08-21 00:25:00,88.59,88.63,88.57,88.6,312400000.0
2009-08-21 00:30:00,88.605,88.66,88.6,88.61,393600000.0
2009-08-21 00:35:00,88.615,88.7,88.615,88.65,364500000.0
2009-08-21 00:40:00,88.65,88.66,88.62,88.63,305600000.0
2009-08-21 00:45:00,88.63,88.64,88.6,88.605,381300000.0
2009-08-21 00:50:00,88.605,88.625,88.59,88.595,423300000.0
2009-08-21 00:55:00,88.59,88.625,88.555,88.56,567100000.0
2009-08-21 01:00:00,88.565,88.64,88.555,88.635,631700000.0
2009-08-21 01:05:00,88.635,88.66,88.625,88.625,569400000.0
2009-08-21 01:10:00,88.625,88.645,88.615,88.635,587200000.0
2009-08-21 01:15:00,88.635,88.655,88.625,88.63,741600000.0
2009-08-21 01:20:00,88.63,88.63,88.6,88.61,270400000.0
2009-08-21 01:25:00,88.61,88.64,88.59,88.64,516000000.0
2009-08-21 01:30:00,88.635,88.655,88.62,88.645,392800000.0
2009-08-21 01:35:00,88.645,88.705,88.64,88.69,666000000.0
2009-08-21 01:40:00,88.69,88.73,88.675,88.715,853800000.0
2009-08-21 01:45:00,88.715,88.73,88.655,88.655,662500000.0
2009-08-21 01:50:00,88.655,88.685,88.65,88.67,437200000.0
2009-08-21 01:55:00,88.67,88.715,88.645,88.645,309700000.0
2009-08-21 02:00:00,88.645,88.655,88.595,88.615,599100000.0
2009-08-21 02:05:00,88.615,88.655,88.53,88.53,602100000.0
2009-08-21 02:10:00,88.53,88.535,88.455,88.475,640600000.0
2009-08-21 02:15:00,88.48,88.54,88.455,88.5,739000000.0
2009-08-21 02:20:00,88.5,88.515,88.465,88.465,383200000.0
2009-08-21 02:25:00,88.465,88.475,88.385,88.39,571900000.0
2009-08-21 02:30:00,88.405,88.45,88.365,88.45,568400000.0
2009-08-21 02:35:00,88.45,88.465,88.36,88.375,520000000.0
2009-08-21 02:40:00,88.38,88.43,88.36,88.42,501200000.0
2009-08-21 02:45:00,88.415,88.435,88.395,88.43,330900000.0
2009-08-21 02:50:00,88.425,88.485,88.42,88.435,643500000.0
2009-08-21 02:55:00,88.455,88.455,88.365,88.37,557800000.0
2009-08-21 03:00:00,88.365,88.375,88.325,88.365,547600000.0
2009-08-21 03:05:00,88.365,88.38,88.26,88.27,520200000.0
2009-08-21 03:10:00,88.27,88.345,88.265,88.335,430600000.0
2009-08-21 03:15:00,88.335,88.335,88.3,88.325,514400000.0
2009-08-21 03:20:00,88.325,88.365,88.25,88.26,514100000.0
2009-08-21 03:25:00,88.26,88.285,88.23,88.255,565800000.0
2009-08-21 03:30:00,88.25,88.25,88.095,88.205,730800000.0
2009-08-21 03:35:00,88.205,88.235,88.185,88.225,414000000.0
2009-08-21 03:40:00,88.225,88.315,88.215,88.315,485000000.0
2009-08-21 03:45:00,88.315,88.345,88.255,88.255,499400000.0
2009-08-21 03:50:00,88.255,88.275,88.17,88.215,670100000.0
2009-08-21 03:55:00,88.22,88.24,88.17,88.18,718000000.0
2009-08-21 04:00:00,88.185,88.265,88.155,88.225,566900000.0
2009-08-21 04:05:00,88.225,88.275,88.215,88.235,518700000.0
2009-08-21 04:10:00,88.235,88.345,88.215,88.315,1797099998.0
2009-08-21 04:15:00,88.315,88.35,88.295,88.325,1532300000.0
2009-08-21 04:20:00,88.32,88.34,88.31,88.32,941899999.0
2009-08-21 04:25:00,88.32,88.32,88.255,88.27,813800000.0
2009-08-21 04:30:00,88.275,88.385,88.265,88.34,1251800000.0
2009-08-21 04:35:00,88.34,88.37,88.335,88.345,741100002.0
2009-08-21 04:40:00,88.345,88.36,88.325,88.35,718500000.0
2009-08-21 04:45:00,88.35,88.415,88.345,88.41,887200001.0
2009-08-21 04:50:00,88.415,88.435,88.385,88.39,802400000.0
2009-08-21 04:55:00,88.39,88.4,88.365,88.385,627400000.0
2009-08-21 05:00:00,88.385,88.39,88.33,88.335,596700000.0
2009-08-21 05:05:00,88.34,88.345,88.305,88.345,694900000.0
2009-08-21 05:10:00,88.34,88.345,88.27,88.29,739000000.0
2009-08-21 05:15:00,88.285,88.3,88.255,88.265,577900000.0
2009-08-21 05:20:00,88.27,88.285,88.155,88.165,771800000.0
2009-08-21 05:25:00,88.16,88.2,88.01,88.055,1730499999.0
2009-08-21 05:30:00,88.06,88.06,87.855,88.01,1667800000.0
2009-08-21 05:35:00,88.01,88.085,87.98,88.03,2136400000.0
2009-08-21 05:40:00,88.03,88.07,87.915,87.92,1314100000.0
2009-08-21 05:45:00,87.925,87.94,87.825,87.935,1963100000.0
2009-08-21 05:50:00,87.93,87.935,87.855,87.9,1887500000.0
2009-08-21 05:55:00,87.895,87.975,87.88,87.945,1595500001.0
2009-08-21 06:00:00,87.95,88.045,87.945,88.02,1428500000.0
2009-08-21 06:05:00,88.02,88.02,87.93,87.935,1018400000.0
2009-08-21 06:10:00,87.935,87.985,87.895,87.94,1224400000.0
2009-08-21 06:15:00,87.94,88.015,87.92,87.94,1548900000.0
2009-08-21 06:20:00,87.94,87.96,87.875,87.905,1340700000.0
2009-08-21 06:25:00,87.905,87.965,87.885,87.895,1070000000.0
2009-08-21 06:30:00,87.905,87.94,87.885,87.94,712100000.0
2009-08-21 06:35:00,87.945,87.995,87.915,87.975,1142900000.0
2009-08-21 06:40:00,87.97,88.015,87.93,87.945,990600000.0
2009-08-21 06:45:00,87.945,87.97,87.905,87.93,609000000.0
2009-08-21 06:50:00,87.93,87.95,87.88,87.89,1083900000.0
2009-08-21 06:55:00,87.895,87.895,87.835,87.84,1342300000.0
2009-08-21 07:00:00,87.84,87.86,87.765,87.85,1856000000.0
2009-08-21 07:05:00,87.845,87.865,87.765,87.81,1424500001.0
2009-08-21 07:10:00,87.815,87.945,87.81,87.925,1092400000.0
2009-08-21 07:15:00,87.93,87.98,87.915,87.975,910300000.0
2009-08-21 07:20:00,87.97,88.0,87.945,87.975,1017300000.0
2009-08-21 07:25:00,87.97,87.98,87.84,87.89,1106700000.0
2009-08-21 07:30:00,87.895,87.99,87.855,87.985,894500000.0
2009-08-21 07:35:00,87.985,88.005,87.955,88.0,923700000.0
2009-08-21 07:40:00,87.995,88.11,87.995,88.06,1456200000.0
2009-08-21 07:45:00,88.065,88.085,88.0,88.04,1350100000.0
2009-08-21 07:50:00,88.045,88.055,87.99,88.04,1385800000.0
2009-08-21 07:55:00,88.04,88.1,88.025,88.075,1280200000.0
2009-08-21 08:00:00,88.075,88.09,88.0,88.02,1356099999.0
2009-08-21 08:05:00,88.015,88.04,87.99,87.99,2269700001.0
2009-08-21 08:10:00,88.0,88.03,87.99,88.03,1992500000.0
2009-08-21 08:15:00,88.03,88.03,87.96,87.985,2140000000.0
2009-08-21 08:20:00,87.99,88.065,87.975,88.045,1353399997.0
2009-08-21 08:25:00,88.045,88.05,87.96,87.985,1063799999.0
2009-08-21 08:30:00,87.97,88.0,87.945,87.995,833400000.0
2009-08-21 08:35:00,88.0,88.085,88.0,88.08,1097199997.0
2009-08-21 08:40:00,88.075,88.125,88.07,88.115,772000000.0
2009-08-21 08:45:00,88.12,88.125,88.07,88.11,860699999.0
2009-08-21 08:50:00,88.11,88.21,88.065,88.195,963300000.0
2009-08-21 08:55:00,88.19,88.365,88.185,88.33,1121599999.0
2009-08-21 09:00:00,88.33,88.355,88.27,88.335,1455600005.0
2009-08-21 09:05:00,88.34,88.49,88.33,88.42,1225400001.0
2009-08-21 09:10:00,88.425,88.425,88.34,88.355,1119599998.0
2009-08-21 09:15:00,88.355,88.38,88.31,88.31,1806399997.0
2009-08-21 09:20:00,88.31,88.39,88.31,88.345,1311999998.0
2009-08-21 09:25:00,88.36,88.555,88.34,88.555,761300000.0
2009-08-21 09:30:00,88.565,88.605,88.525,88.555,1485000001.0
2009-08-21 09:35:00,88.545,88.69,88.54,88.645,1321500000.0
2009-08-21 09:40:00,88.645,88.74,88.62,88.66,1526800002.0
2009-08-21 09:45:00,88.67,88.73,88.57,88.595,729199999.0
2009-08-21 09:50:00,88.59,88.66,88.56,88.66,867500000.0
2009-08-21 09:55:00,88.66,88.665,88.61,88.635,1700199999.0
2009-08-21 10:00:00,88.63,88.635,88.535,88.545,871299999.0
2009-08-21 10:05:00,88.545,88.555,88.44,88.46,1212700000.0
2009-08-21 10:10:00,88.46,88.525,88.435,88.475,807300000.0
2009-08-21 10:15:00,88.485,88.505,88.395,88.41,726900000.0
2009-08-21 10:20:00,88.41,88.485,88.405,88.45,783399998.0
2009-08-21 10:25:00,88.455,88.46,88.385,88.41,417299999.0
2009-08-21 10:30:00,88.405,88.44,88.4,88.43,724000000.0
2009-08-21 10:35:00,88.43,88.46,88.4,88.405,503900000.0
2009-08-21 10:40:00,88.41,88.445,88.395,88.425,451999998.0
2009-08-21 10:45:00,88.425,88.535,88.415,88.52,678300000.0
2009-08-21 10:50:00,88.515,88.58,88.515,88.535,1138700003.0
2009-08-21 10:55:00,88.535,88.54,88.5,88.515,1341299996.0
2009-08-21 11:00:00,88.515,88.52,88.48,88.51,873100000.0
2009-08-21 11:05:00,88.51,88.57,88.5,88.565,324200000.0
2009-08-21 11:10:00,88.565,88.61,88.54,88.57,1050200001.0
2009-08-21 11:15:00,88.56,88.6,88.535,88.55,759100001.0
2009-08-21 11:20:00,88.55,88.565,88.515,88.525,1349299992.0
2009-08-21 11:25:00,88.525,88.525,88.45,88.465,550499999.0
2009-08-21 11:30:00,88.465,88.535,88.455,88.525,668600001.0
2009-08-21 11:35:00,88.53,88.535,88.48,88.505,991600001.0
2009-08-21 11:40:00,88.505,88.515,88.47,88.51,1319899997.0
2009-08-21 11:45:00,88.505,88.61,88.485,88.555,1401699997.0
2009-08-21 11:50:00,88.55,88.55,88.47,88.485,1060799999.0
2009-08-21 11:55:00,88.475,88.555,88.465,88.555,968999998.0
2009-08-21 12:00:00,88.555,88.565,88.52,88.565,1112200000.0
2009-08-21 12:05:00,88.565,88.575,88.515,88.56,770700001.0
2009-08-21 12:10:00,88.565,88.665,88.55,88.645,539000000.0
2009-08-21 12:15:00,88.635,88.655,88.54,88.545,1055600000.0
2009-08-21 12:20:00,88.545,88.65,88.515,88.645,1258300001.0
2009-08-21 12:25:00,88.645,88.655,88.585,88.595,763099999.0
2009-08-21 12:30:00,88.6,88.635,88.58,88.62,372700000.0
2009-08-21 12:35:00,88.615,88.63,88.565,88.58,229900000.0
2009-08-21 12:40:00,88.575,88.625,88.575,88.605,817900000.0
2009-08-21 12:45:00,88.615,88.63,88.585,88.605,946900001.0
2009-08-21 12:50:00,88.605,88.735,88.605,88.71,1156499999.0
2009-08-21 12:55:00,88.715,88.725,88.645,88.72,930999999.0
2009-08-21 13:00:00,88.72,88.755,88.66,88.695,1987299997.0
2009-08-21 13:05:00,88.705,88.735,88.625,88.645,734599999.0
2009-08-21 13:10:00,88.65,88.66,88.58,88.605,483600000.0
2009-08-21 13:15:00,88.615,88.655,88.605,88.645,299200000.0
2009-08-21 13:20:00,88.645,88.685,88.645,88.685,344300000.0
2009-08-21 13:25:00,88.685,88.76,88.65,88.65,536700000.0
2009-08-21 13:30:00,88.65,88.7,88.625,88.635,774800000.0
2009-08-21 13:35:00,88.635,88.64,88.6,88.62,1192899997.0
2009-08-21 13:40:00,88.62,88.645,88.585,88.61,1034600000.0
2009-08-21 13:45:00,88.61,88.665,88.6,88.6,1082300004.0
2009-08-21 13:50:00,88.61,88.625,88.575,88.625,916099997.0
2009-08-21 13:55:00,88.635,88.645,88.615,88.635,324500000.0
2009-08-21 14:00:00,88.635,88.64,88.56,88.57,546400000.0
2009-08-21 14:05:00,88.575,88.585,88.555,88.56,345000000.0
2009-08-21 14:10:00,88.555,88.57,88.485,88.5,498600000.0
2009-08-21 14:15:00,88.495,88.555,88.47,88.53,370500000.0
2009-08-21 14:20:00,88.53,88.65,88.53,88.59,1024699999.0
2009-08-21 14:25:00,88.595,88.625,88.55,88.6,721900001.0
2009-08-21 14:30:00,88.605,88.745,88.605,88.655,1156299999.0
2009-08-21 14:35:00,88.655,88.67,88.61,88.64,439300000.0
2009-08-21 14:40:00,88.64,88.645,88.51,88.54,679600000.0
2009-08-21 14:45:00,88.545,88.555,88.445,88.455,891900001.0
2009-08-21 14:50:00,88.455,88.53,88.445,88.53,599200000.0
2009-08-21 14:55:00,88.535,88.56,88.495,88.55,425700000.0
2009-08-21 15:00:00,88.555,88.665,88.545,88.605,1058900000.0
2009-08-21 15:05:00,88.6,88.63,88.55,88.61,1239999999.0
2009-08-21 15:10:00,88.605,88.63,88.59,88.6,1612300000.0
2009-08-21 15:15:00,88.6,88.61,88.53,88.555,1231399998.0
2009-08-21 15:20:00,88.555,88.56,88.505,88.53,724400001.0
2009-08-21 15:25:00,88.53,88.55,88.495,88.505,740399996.0
2009-08-21 15:30:00,88.5,88.5,88.33,88.365,1175400003.0
2009-08-21 15:35:00,88.36,88.45,88.35,88.43,1046600000.0
2009-08-21 15:40:00,88.43,88.52,88.425,88.465,805500001.0
2009-08-21 15:45:00,88.47,88.505,88.425,88.45,890700003.0
2009-08-21 15:50:00,88.445,88.45,88.32,88.41,881900000.0
2009-08-21 15:55:00,88.4,88.45,88.38,88.4,1087000001.0
2009-08-21 16:00:00,88.415,88.92,88.415,88.905,1868799998.0
2009-08-21 16:05:00,88.915,89.08,88.915,88.97,2955200001.0
2009-08-21 16:10:00,88.97,89.23,88.95,89.205,2520300001.0
2009-08-21 16:15:00,89.205,89.295,89.075,89.09,2193400002.0
2009-08-21 16:20:00,89.085,89.195,89.025,89.075,2547800001.0
2009-08-21 16:25:00,89.075,89.095,88.87,88.965,2206400001.0
2009-08-21 16:30:00,88.96,89.035,88.935,89.025,1364500000.0
2009-08-21 16:35:00,89.025,89.05,88.93,88.985,1801799999.0
2009-08-21 16:40:00,88.995,89.115,88.975,89.095,2622999999.0
2009-08-21 16:45:00,89.09,89.155,89.04,89.095,1912800000.0
2009-08-21 16:50:00,89.095,89.145,88.99,89.0,1678000000.0
2009-08-21 16:55:00,89.005,89.095,89.005,89.055,1458900000.0
2009-08-21 17:00:00,89.06,89.065,88.975,89.015,895500000.0
2009-08-21 17:05:00,89.015,89.055,88.965,89.045,873500000.0
2009-08-21 17:10:00,89.045,89.135,88.98,89.015,1825100000.0
2009-08-21 17:15:00,89.02,89.05,88.955,89.0,1142700000.0
2009-08-21 17:20:00,88.99,89.035,88.945,89.015,1068100000.0
2009-08-21 17:25:00,89.015,89.05,88.95,88.995,966900000.0
2009-08-21 17:30:00,88.995,89.085,88.99,89.085,1103500001.0
2009-08-21 17:35:00,89.085,89.105,89.015,89.08,1890500000.0
2009-08-21 17:40:00,89.08,89.125,89.075,89.11,2707800003.0
2009-08-21 17:45:00,89.105,89.18,89.085,89.165,2133399996.0
2009-08-21 17:50:00,89.165,89.21,89.11,89.175,2293200003.0
2009-08-21 17:55:00,89.175,89.175,89.115,89.13,1034499999.0
2009-08-21 18:00:00,89.125,89.155,89.02,89.04,1027400000.0
2009-08-21 18:05:00,89.04,89.185,89.025,89.155,775600000.0
2009-08-21 18:10:00,89.165,89.24,89.14,89.24,961200000.0
2009-08-21 18:15:00,89.245,89.275,89.235,89.25,656500000.0
2009-08-21 18:20:00,89.245,89.315,89.21,89.295,729300000.0
2009-08-21 18:25:00,89.31,89.365,89.275,89.365,2026300000.0
2009-08-21 18:30:00,89.37,89.37,89.32,89.33,779100000.0
2009-08-21 18:35:00,89.33,89.33,89.275,89.3,1521799997.0
2009-08-21 18:40:00,89.29,89.355,89.29,89.335,465500000.0
2009-08-21 18:45:00,89.34,89.36,89.285,89.3,812600001.0
2009-08-21 18:50:00,89.3,89.325,89.28,89.28,1895300000.0
2009-08-21 18:55:00,89.28,89.405,89.255,89.34,1543799999.0
2009-08-21 19:00:00,89.34,89.36,89.26,89.3,714300000.0
2009-08-21 19:05:00,89.295,89.3,89.255,89.265,459400000.0
2009-08-21 19:10:00,89.265,89.31,89.255,89.31,852699999.0
2009-08-21 19:15:00,89.315,89.32,89.27,89.305,1260100000.0
2009-08-21 19:20:00,89.31,89.32,89.285,89.305,1066200000.0
2009-08-21 19:25:00,89.305,89.32,89.275,89.285,1190699997.0
2009-08-21 19:30:00,89.285,89.295,89.26,89.27,1665099999.0
2009-08-21 19:35:00,89.275,89.31,89.205,89.245,1979700000.0
2009-08-21 19:40:00,89.245,89.26,89.205,89.26,685600000.0
2009-08-21 19:45:00,89.26,89.27,89.21,89.22,1324100000.0
2009-08-21 19:50:00,89.24,89.275,89.21,89.23,1747000000.0
2009-08-21 19:55:00,89.23,89.245,89.21,89.22,1020299999.0
2009-08-21 20:00:00,89.22,89.26,89.19,89.22,2411600000.0
2009-08-21 20:05:00,89.22,89.235,89.195,89.21,1732000000.0
2009-08-21 20:10:00,89.205,89.225,89.19,89.21,1862900000.0
2009-08-21 20:15:00,89.21,89.26,89.21,89.245,1780900000.0
2009-08-21 20:20:00,89.245,89.27,89.205,89.235,1244200000.0
2009-08-21 20:25:00,89.24,89.26,89.205,89.235,986300000.0
2009-08-21 20:30:00,89.235,89.265,89.22,89.225,653200000.0
2009-08-21 20:35:00,89.225,89.24,89.21,89.215,461300000.0
2009-08-21 20:40:00,89.215,89.24,89.2,89.205,302400000.0
2009-08-21 20:45:00,89.205,89.22,89.175,89.18,584200000.0
2009-08-21 20:50:00,89.18,89.21,89.155,89.165,612900000.0
2009-08-21 20:55:00,89.165,89.165,89.1,89.14,683700000.0
2009-08-21 21:00:00,89.15,89.235,89.14,89.22,686000000.0
2009-08-21 21:05:00,89.22,89.245,89.22,89.235,640600000.0
2009-08-21 21:10:00,89.23,89.26,89.225,89.255,361100000.0
2009-08-21 21:15:00,89.25,89.265,89.22,89.24,432100000.0
2009-08-21 21:20:00,89.25,89.25,89.205,89.23,262000000.0
2009-08-21 21:25:00,89.225,89.24,89.205,89.205,334000000.0
2009-08-21 21:30:00,89.205,89.26,89.2,89.245,337700000.0
2009-08-21 21:35:00,89.255,89.27,89.235,89.26,649600000.0
2009-08-21 21:40:00,89.26,89.27,89.195,89.235,821300000.0
2009-08-21 21:45:00,89.235,89.25,89.22,89.23,778100000.0
2009-08-21 21:50:00,89.235,89.25,89.215,89.23,160000000.0
2009-08-21 21:55:00,89.225,89.23,89.16,89.205,297600000.0
2009-08-21 22:00:00,89.205,89.275,89.2,89.26,706300000.0
2009-08-21 22:05:00,89.26,89.27,89.245,89.26,359400000.0
2009-08-21 22:10:00,89.26,89.295,89.26,89.295,215500000.0
2009-08-21 22:15:00,89.3,89.315,89.265,89.285,731800000.0
2009-08-21 22:20:00,89.29,89.295,89.245,89.245,327500000.0
2009-08-21 22:25:00,89.245,89.29,89.245,89.27,399200000.0
2009-08-21 22:30:00,89.27,89.27,89.23,89.25,395600000.0
2009-08-21 22:35:00,89.25,89.275,89.24,89.245,449000000.0
2009-08-21 22:40:00,89.24,89.25,89.2,89.225,749200000.0
2009-08-21 22:45:00,89.225,89.245,89.205,89.23,394200000.0
2009-08-21 22:50:00,89.22,89.23,89.165,89.175,374900000.0
2009-08-21 22:55:00,89.175,89.19,89.145,89.155,308100000.0
2009-08-23 23:00:00,89.197,89.24,89.16,89.18,427400000.0
2009-08-23 23:05:00,89.18,89.215,89.17,89.175,130000000.0
2009-08-23 23:10:00,89.18,89.215,89.14,89.205,254100000.0
2009-08-23 23:15:00,89.205,89.205,89.18,89.19,142500000.0
2009-08-23 23:20:00,89.185,89.245,89.185,89.195,161500000.0
2009-08-23 23:25:00,89.2,89.282,89.19,89.23,540000000.0
2009-08-23 23:30:00,89.24,89.275,89.185,89.205,113000000.0
2009-08-23 23:35:00,89.2,89.282,89.18,89.26,196000000.0
2009-08-23 23:40:00,89.278,89.288,89.26,89.277,1029900000.0
2009-08-23 23:45:00,89.26,89.265,89.245,89.25,52000000.0
2009-08-23 23:50:00,89.25,89.265,89.24,89.24,41400000.0
2009-08-23 23:55:00,89.25,89.275,89.245,89.275,100500000.0
2009-08-24 00:00:00,89.275,89.28,89.24,89.28,312200000.0
2009-08-24 00:05:00,89.28,89.305,89.24,89.275,286300000.0
2009-08-24 00:10:00,89.275,89.33,89.275,89.31,161800000.0
2009-08-24 00:15:00,89.315,89.34,89.31,89.34,149400000.0
2009-08-24 00:20:00,89.34,89.365,89.325,89.325,198800000.0
2009-08-24 00:25:00,89.325,89.375,89.315,89.375,250500000.0
2009-08-24 00:30:00,89.37,89.46,89.365,89.445,344600000.0
2009-08-24 00:35:00,89.445,89.51,89.445,89.475,457200000.0
2009-08-24 00:40:00,89.47,89.475,89.445,89.465,236400000.0
2009-08-24 00:45:00,89.465,89.465,89.37,89.38,488300000.0
2009-08-24 00:50:00,89.38,89.415,89.375,89.39,575300000.0
2009-08-24 00:55:00,89.385,89.395,89.35,89.365,308800000.0
2009-08-24 01:00:00,89.37,89.385,89.315,89.315,513000000.0
2009-08-24 01:05:00,89.32,89.365,89.31,89.315,793700000.0
2009-08-24 01:10:00,89.31,89.315,89.285,89.295,482700000.0
2009-08-24 01:15:00,89.295,89.335,89.265,89.335,650800000.0
2009-08-24 01:20:00,89.33,89.43,89.33,89.355,885000000.0
2009-08-24 01:25:00,89.355,89.41,89.35,89.405,394000000.0
2009-08-24 01:30:00,89.405,89.505,89.39,89.49,1400100000.0
2009-08-24 01:35:00,89.49,89.49,89.435,89.455,764000000.0
2009-08-24 01:40:00,89.455,89.54,89.45,89.495,1500400000.0
2009-08-24 01:45:00,89.495,89.495,89.405,89.44,886900000.0
2009-08-24 01:50:00,89.435,89.455,89.425,89.445,459300000.0
2009-08-24 01:55:00,89.445,89.445,89.385,89.4,360900000.0
2009-08-24 02:00:00,89.395,89.43,89.37,89.405,420500000.0
2009-08-24 02:05:00,89.41,89.48,89.365,89.44,645400000.0
2009-08-24 02:10:00,89.435,89.475,89.415,89.445,527200000.0
2009-08-24 02:15:00,89.445,89.47,89.405,89.445,454800000.0
2009-08-24 02:20:00,89.445,89.485,89.43,89.445,542900000.0
2009-08-24 02:25:00,89.45,89.45,89.385,89.395,426000000.0
2009-08-24 02:30:00,89.395,89.465,89.38,89.42,406900000.0
2009-08-24 02:35:00,89.415,89.515,89.415,89.45,769100000.0
2009-08-24 02:40:00,89.45,89.495,89.41,89.485,734400000.0
2009-08-24 02:45:00,89.48,89.53,89.445,89.525,452600000.0
2009-08-24 02:50:00,89.535,89.55,89.435,89.44,1174300000.0
2009-08-24 02:55:00,89.445,89.475,89.435,89.45,769300000.0
2009-08-24 03:00:00,89.45,89.46,89.405,89.44,444900000.0
2009-08-24 03:05:00,89.445,89.48,89.41,89.44,604100000.0
2009-08-24 03:10:00,89.445,89.505,89.425,89.48,661400000.0
2009-08-24 03:15:00,89.485,89.58,89.485,89.54,839000000.0
2009-08-24 03:20:00,89.54,89.565,89.515,89.555,470500000.0
2009-08-24 03:25:00,89.55,89.555,89.52,89.52,606500000.0
2009-08-24 03:30:00,89.52,89.555,89.44,89.45,832800000.0
2009-08-24 03:35:00,89.445,89.445,89.4,89.43,482600000.0
2009-08-24 03:40:00,89.43,89.5,89.43,89.475,702700000.0
2009-08-24 03:45:00,89.475,89.48,89.435,89.465,562100000.0
2009-08-24 03:50:00,89.47,89.495,89.41,89.42,1290300000.0
2009-08-24 03:55:00,89.42,89.47,89.405,89.47,1148500000.0
2009-08-24 04:00:00,89.46,89.48,89.36,89.365,828800000.0
2009-08-24 04:05:00,89.355,89.42,89.335,89.41,532100000.0
2009-08-24 04:10:00,89.415,89.465,89.405,89.465,382900000.0
2009-08-24 04:15:00,89.46,89.495,89.455,89.48,552300000.0
2009-08-24 04:20:00,89.48,89.485,89.41,89.42,601100000.0
2009-08-24 04:25:00,89.415,89.46,89.405,89.46,296500000.0
2009-08-24 04:30:00,89.465,89.485,89.42,89.48,395800000.0
2009-08-24 04:35:00,89.48,89.48,89.42,89.435,386900000.0
2009-08-24 04:40:00,89.435,89.445,89.42,89.445,331000000.0
2009-08-24 04:45:00,89.445,89.56,89.43,89.56,523700000.0
2009-08-24 04:50:00,89.555,89.58,89.515,89.55,869300000.0
2009-08-24 04:55:00,89.55,89.56,89.465,89.5,1273800000.0
2009-08-24 05:00:00,89.5,89.55,89.495,89.54,1647400000.0
2009-08-24 05:05:00,89.535,89.55,89.515,89.525,1314000001.0
2009-08-24 05:10:00,89.525,89.55,89.515,89.525,911900000.0
2009-08-24 05:15:00,89.525,89.55,89.52,89.535,617700000.0
2009-08-24 05:20:00,89.54,89.555,89.47,89.5,1226800000.0
2009-08-24 05:25:00,89.495,89.525,89.495,89.51,688900000.0
2009-08-24 05:30:00,89.515,89.57,89.505,89.53,673700000.0
2009-08-24 05:35:00,89.53,89.53,89.505,89.53,443900000.0
2009-08-24 05:40:00,89.525,89.575,89.515,89.57,506900000.0
2009-08-24 05:45:00,89.57,89.59,89.56,89.575,663900000.0
2009-08-24 05:50:00,89.575,89.58,89.565,89.57,447700000.0
2009-08-24 05:55:00,89.57,89.585,89.54,89.55,932500000.0
2009-08-24 06:00:00,89.55,89.55,89.51,89.515,500900000.0
2009-08-24 06:05:00,89.52,89.525,89.49,89.49,433600000.0
2009-08-24 06:10:00,89.49,89.49,89.445,89.48,1214900000.0
2009-08-24 06:15:00,89.475,89.495,89.465,89.485,749300000.0
2009-08-24 06:20:00,89.485,89.495,89.475,89.49,455200000.0
2009-08-24 06:25:00,89.495,89.5,89.47,89.495,1075000000.0
2009-08-24 06:30:00,89.495,89.51,89.475,89.49,758800000.0
2009-08-24 06:35:00,89.49,89.505,89.46,89.47,822100000.0
2009-08-24 06:40:00,89.47,89.48,89.45,89.46,945800000.0
2009-08-24 06:45:00,89.465,89.48,89.41,89.42,960200000.0
2009-08-24 06:50:00,89.42,89.45,89.405,89.445,534100000.0
2009-08-24 06:55:00,89.445,89.455,89.425,89.445,723500000.0
2009-08-24 07:00:00,89.445,89.48,89.43,89.465,699100000.0
2009-08-24 07:05:00,89.47,89.485,89.445,89.47,709000000.0
2009-08-24 07:10:00,89.465,89.525,89.465,89.485,895600000.0
2009-08-24 07:15:00,89.49,89.51,89.465,89.48,924100000.0
2009-08-24 07:20:00,89.48,89.48,89.42,89.43,1027500000.0
2009-08-24 07:25:00,89.425,89.475,89.405,89.41,1153800000.0
2009-08-24 07:30:00,89.41,89.44,89.385,89.43,836900000.0
2009-08-24 07:35:00,89.435,89.475,89.43,89.45,1159900000.0
2009-08-24 07:40:00,89.445,89.52,89.445,89.515,1153400000.0
2009-08-24 07:45:00,89.52,89.545,89.48,89.49,1680500000.0
2009-08-24 07:50:00,89.49,89.565,89.49,89.555,1343600000.0
2009-08-24 07:55:00,89.555,89.585,89.5,89.58,2075600000.0
2009-08-24 08:00:00,89.58,89.625,89.57,89.595,1690000001.0
2009-08-24 08:05:00,89.595,89.595,89.45,89.455,2502899998.0
2009-08-24 08:10:00,89.45,89.485,89.42,89.475,2541600004.0
2009-08-24 08:15:00,89.475,89.485,89.405,89.415,2707800000.0
2009-08-24 08:20:00,89.415,89.52,89.405,89.505,2545300000.0
2009-08-24 08:25:00,89.505,89.54,89.455,89.485,1915300003.0
2009-08-24 08:30:00,89.49,89.585,89.475,89.52,2608099999.0
2009-08-24 08:35:00,89.52,89.55,89.49,89.515,1934600004.0
2009-08-24 08:40:00,89.505,89.51,89.44,89.46,1183300001.0
2009-08-24 08:45:00,89.46,89.49,89.365,89.39,1123500000.0
2009-08-24 08:50:00,89.405,89.425,89.3,89.3,1315500002.0
2009-08-24 08:55:00,89.3,89.3,89.205,89.275,1498200002.0
2009-08-24 09:00:00,89.275,89.3,89.18,89.225,1732300001.0
2009-08-24 09:05:00,89.225,89.275,89.17,89.27,1455199999.0
2009-08-24 09:10:00,89.27,89.27,89.175,89.225,1192499999.0
2009-08-24 09:15:00,89.225,89.31,89.225,89.29,726600002.0
2009-08-24 09:20:00,89.29,89.315,89.25,89.3,815800000.0
2009-08-24 09:25:00,89.3,89.41,89.285,89.31,1311900000.0
2009-08-24 09:30:00,89.31,89.415,89.305,89.39,1113400000.0
2009-08-24 09:35:00,89.39,89.425,89.345,89.41,1008599999.0
2009-08-24 09:40:00,89.405,89.475,89.375,89.395,732699999.0
2009-08-24 09:45:00,89.395,89.465,89.39,89.45,615000002.0
2009-08-24 09:50:00,89.45,89.485,89.415,89.415,862200000.0
2009-08-24 09:55:00,89.415,89.425,89.375,89.42,525400000.0
2009-08-24 10:00:00,89.42,89.46,89.36,89.36,1163200000.0
2009-08-24 10:05:00,89.36,89.395,89.34,89.37,1428799995.0
2009-08-24 10:10:00,89.37,89.495,89.365,89.495,953500001.0
2009-08-24 10:15:00,89.49,89.49,89.425,89.475,1355500001.0
2009-08-24 10:20:00,89.47,89.475,89.365,89.38,1102999999.0
2009-08-24 10:25:00,89.385,89.385,89.23,89.265,1247900001.0
2009-08-24 10:30:00,89.265,89.305,89.26,89.265,628300000.0
2009-08-24 10:35:00,89.27,89.3,89.225,89.235,1566799999.0
2009-08-24 10:40:00,89.24,89.275,89.23,89.26,563500000.0
2009-08-24 10:45:00,89.255,89.285,89.245,89.265,749899999.0
2009-08-24 10:50:00,89.265,89.345,89.25,89.305,1003600000.0
2009-08-24 10:55:00,89.31,89.375,89.275,89.315,669000000.0
2009-08-24 11:00:00,89.32,89.39,89.265,89.285,944300000.0
2009-08-24 11:05:00,89.295,89.345,89.275,89.285,684600000.0
2009-08-24 11:10:00,89.285,89.345,89.28,89.345,737900000.0
2009-08-24 11:15:00,89.34,89.425,89.335,89.375,1076099999.0
2009-08-24 11:20:00,89.38,89.395,89.325,89.35,1914700000.0
2009-08-24 11:25:00,89.35,89.37,89.31,89.315,918000001.0
2009-08-24 11:30:00,89.31,89.36,89.29,89.33,1364699999.0
2009-08-24 11:35:00,89.33,89.38,89.315,89.335,945000000.0
2009-08-24 11:40:00,89.33,89.42,89.325,89.415,1804499998.0
2009-08-24 11:45:00,89.415,89.425,89.355,89.395,790900001.0
2009-08-24 11:50:00,89.385,89.395,89.295,89.335,963099999.0
2009-08-24 11:55:00,89.33,89.375,89.29,89.365,526400000.0
2009-08-24 12:00:00,89.365,89.37,89.305,89.32,980500000.0
2009-08-24 12:05:00,89.32,89.355,89.295,89.315,1995500001.0
2009-08-24 12:10:00,89.315,89.42,89.305,89.405,935100000.0
2009-08-24 12:15:00,89.4,89.405,89.33,89.365,1194999995.0
2009-08-24 12:20:00,89.37,89.4,89.35,89.365,450200000.0
2009-08-24 12:25:00,89.365,89.4,89.365,89.39,557700000.0
2009-08-24 12:30:00,89.39,89.415,89.36,89.415,363400000.0
2009-08-24 12:35:00,89.415,89.455,89.39,89.425,647199999.0
2009-08-24 12:40:00,89.435,89.455,89.4,89.44,765600000.0
2009-08-24 12:45:00,89.44,89.44,89.4,89.42,928300000.0
2009-08-24 12:50:00,89.425,89.425,89.38,89.415,1129099998.0
2009-08-24 12:55:00,89.41,89.43,89.38,89.39,615600000.0
2009-08-24 13:00:00,89.395,89.42,89.34,89.34,426300000.0
2009-08-24 13:05:00,89.34,89.37,89.33,89.365,888200000.0
2009-08-24 13:10:00,89.36,89.395,89.325,89.365,1340300001.0
2009-08-24 13:15:00,89.36,89.375,89.33,89.355,1257200000.0
2009-08-24 13:20:00,89.355,89.445,89.345,89.39,771900000.0
2009-08-24 13:25:00,89.395,89.435,89.395,89.405,1312500000.0
2009-08-24 13:30:00,89.405,89.425,89.375,89.38,720100000.0
2009-08-24 13:35:00,89.385,89.435,89.365,89.42,644700000.0
2009-08-24 13:40:00,89.415,89.415,89.31,89.33,1394800000.0
2009-08-24 13:45:00,89.33,89.335,89.29,89.32,1285400000.0
2009-08-24 13:50:00,89.325,89.325,89.245,89.25,884300001.0
2009-08-24 13:55:00,89.25,89.275,89.21,89.26,910700000.0
2009-08-24 14:00:00,89.25,89.265,89.125,89.16,1703200000.0
2009-08-24 14:05:00,89.165,89.225,89.16,89.21,1261600000.0
2009-08-24 14:10:00,89.21,89.285,89.195,89.28,1438700000.0
2009-08-24 14:15:00,89.28,89.305,89.185,89.28,1572500000.0
2009-08-24 14:20:00,89.28,89.285,89.21,89.235,949000000.0
2009-08-24 14:25:00,89.24,89.27,89.205,89.265,673200000.0
2009-08-24 14:30:00,89.26,89.355,89.26,89.335,1137900000.0
2009-08-24 14:35:00,89.335,89.345,89.265,89.3,1961600000.0
2009-08-24 14:40:00,89.3,89.405,89.27,89.365,2048799999.0
2009-08-24 14:45:00,89.365,89.385,89.285,89.29,1736000000.0
2009-08-24 14:50:00,89.29,89.35,89.28,89.325,1820900000.0
2009-08-24 14:55:00,89.325,89.355,89.29,89.35,1427000000.0
2009-08-24 15:00:00,89.34,89.385,89.335,89.355,1158800000.0
2009-08-24 15:05:00,89.36,89.395,89.355,89.39,2069199998.0
2009-08-24 15:10:00,89.395,89.445,89.365,89.435,1436399999.0
2009-08-24 15:15:00,89.435,89.435,89.32,89.33,2017799999.0
2009-08-24 15:20:00,89.335,89.355,89.29,89.295,2071600000.0
2009-08-24 15:25:00,89.295,89.355,89.285,89.355,1508400000.0
2009-08-24 15:30:00,89.35,89.455,89.315,89.41,868300000.0
2009-08-24 15:35:00,89.405,89.465,89.35,89.44,2123500000.0
2009-08-24 15:40:00,89.44,89.45,89.395,89.4,2046499999.0
2009-08-24 15:45:00,89.405,89.45,89.315,89.32,1493899999.0
2009-08-24 15:50:00,89.32,89.35,89.275,89.3,1936100000.0
2009-08-24 15:55:00,89.3,89.375,89.295,89.36,1510999999.0
2009-08-24 16:00:00,89.36,89.415,89.295,89.31,2255700000.0
2009-08-24 16:05:00,89.31,89.395,89.285,89.37,1260700000.0
2009-08-24 16:10:00,89.37,89.415,89.36,89.37,871599999.0
2009-08-24 16:15:00,89.37,89.405,89.35,89.395,1563800000.0
2009-08-24 16:20:00,89.39,89.395,89.355,89.385,636200000.0
2009-08-24 16:25:00,89.385,89.435,89.365,89.385,1450700001.0
2009-08-24 16:30:00,89.385,89.395,89.31,89.34,798899999.0
2009-08-24 16:35:00,89.34,89.35,89.25,89.255,1037999999.0
2009-08-24 16:40:00,89.26,89.275,89.23,89.25,1286600000.0
2009-08-24 16:45:00,89.255,89.36,89.235,89.32,1142500002.0
2009-08-24 16:50:00,89.32,89.36,89.315,89.35,1002800000.0
2009-08-24 16:55:00,89.345,89.365,89.31,89.325,688400001.0
2009-08-24 17:00:00,89.33,89.35,89.3,89.345,1598700000.0
2009-08-24 17:05:00,89.345,89.39,89.305,89.305,2146200000.0
2009-08-24 17:10:00,89.305,89.31,89.19,89.255,1843000000.0
2009-08-24 17:15:00,89.26,89.27,89.21,89.22,1052000000.0
2009-08-24 17:20:00,89.22,89.255,89.18,89.195,990500000.0
2009-08-24 17:25:00,89.195,89.215,89.1,89.1,1767099999.0
2009-08-24 17:30:00,89.1,89.105,89.015,89.07,1560500000.0
2009-08-24 17:35:00,89.07,89.085,89.035,89.055,1290600000.0
2009-08-24 17:40:00,89.06,89.165,89.035,89.145,778900001.0
2009-08-24 17:45:00,89.145,89.145,89.02,89.04,1973200003.0
2009-08-24 17:50:00,89.05,89.1,89.02,89.09,1102700001.0
2009-08-24 17:55:00,89.09,89.1,89.03,89.065,951000000.0
2009-08-24 18:00:00,89.065,89.095,89.015,89.095,539800000.0
2009-08-24 18:05:00,89.095,89.13,89.035,89.055,706900001.0
2009-08-24 18:10:00,89.05,89.13,89.05,89.13,508500000.0
2009-08-24 18:15:00,89.13,89.195,89.115,89.14,891900000.0
2009-08-24 18:20:00,89.145,89.16,89.04,89.125,526600000.0
2009-08-24 18:25:00,89.125,89.16,89.105,89.105,418500000.0
2009-08-24 18:30:00,89.1,89.215,89.085,89.2,892500000.0
2009-08-24 18:35:00,89.2,89.23,89.155,89.21,1760200000.0
2009-08-24 18:40:00,89.2,89.33,89.195,89.3,1697800000.0
2009-08-24 18:45:00,89.3,89.325,89.275,89.275,956000000.0
2009-08-24 18:50:00,89.28,89.285,89.23,89.245,724200000.0
2009-08-24 18:55:00,89.24,89.245,89.17,89.18,982500000.0
2009-08-24 19:00:00,89.18,89.18,89.12,89.145,701000000.0
2009-08-24 19:05:00,89.145,89.155,89.06,89.09,681200000.0
2009-08-24 19:10:00,89.09,89.11,89.055,89.06,829500000.0
2009-08-24 19:15:00,89.055,89.11,89.05,89.095,959300000.0
2009-08-24 19:20:00,89.1,89.1,89.02,89.03,1100500000.0
2009-08-24 19:25:00,89.025,89.085,88.975,89.02,1344100000.0
2009-08-24 19:30:00,89.015,89.015,88.935,88.955,722600000.0
2009-08-24 19:35:00,88.955,89.06,88.95,89.035,831000000.0
2009-08-24 19:40:00,89.035,89.08,88.975,89.035,1109200000.0
2009-08-24 19:45:00,89.035,89.065,88.995,89.025,737000000.0
2009-08-24 19:50:00,89.025,89.045,88.995,89.025,646600000.0
2009-08-24 19:55:00,89.025,89.025,88.97,88.985,510700000.0
2009-08-24 20:00:00,88.995,89.025,88.975,88.975,442600000.0
2009-08-24 20:05:00,88.975,89.02,88.955,88.98,736500000.0
2009-08-24 20:10:00,88.98,89.03,88.96,89.025,464400000.0
2009-08-24 20:15:00,89.03,89.1,89.03,89.075,415200000.0
2009-08-24 20:20:00,89.08,89.1,89.06,89.08,373300000.0
2009-08-24 20:25:00,89.095,89.095,89.005,89.02,546200000.0
2009-08-24 20:30:00,89.02,89.035,88.985,88.995,237900000.0
2009-08-24 20:35:00,88.995,89.05,88.98,89.045,334100000.0
2009-08-24 20:40:00,89.045,89.05,88.975,89.005,527800000.0
2009-08-24 20:45:00,89.005,89.015,88.985,88.99,227800000.0
2009-08-24 20:50:00,88.995,89.005,88.975,88.975,388400000.0
2009-08-24 20:55:00,88.975,89.005,88.955,88.99,544900000.0
2009-08-24 21:00:00,88.985,89.0,88.96,88.965,232100000.0
2009-08-24 21:05:00,88.965,88.995,88.95,88.955,348200000.0
2009-08-24 21:10:00,88.955,88.965,88.925,88.965,517400000.0
2009-08-24 21:15:00,88.965,88.975,88.935,88.95,349800000.0
2009-08-24 21:20:00,88.945,88.965,88.94,88.94,211900000.0
2009-08-24 21:25:00,88.95,88.995,88.95,88.99,194600000.0
2009-08-24 21:30:00,88.99,89.05,88.97,89.045,529000000.0
2009-08-24 21:35:00,89.045,89.055,89.0,89.005,665200000.0
2009-08-24 21:40:00,89.005,89.02,88.95,88.975,669200000.0
2009-08-24 21:45:00,88.975,88.995,88.945,88.98,753000000.0
2009-08-24 21:50:00,88.98,89.015,88.97,88.98,582800000.0
2009-08-24 21:55:00,88.98,89.005,88.97,88.99,341600000.0
2009-08-24 22:00:00,88.99,89.05,88.985,89.005,346500000.0
2009-08-24 22:05:00,89.01,89.03,88.995,89.005,208600000.0
2009-08-24 22:10:00,89.005,89.04,88.98,89.02,256700000.0
2009-08-24 22:15:00,89.02,89.03,88.97,89.005,294800000.0
2009-08-24 22:20:00,89.005,89.05,89.0,89.04,246400000.0
2009-08-24 22:25:00,89.045,89.055,89.01,89.055,299200000.0
2009-08-24 22:30:00,89.055,89.07,89.035,89.06,125400000.0
2009-08-24 22:35:00,89.06,89.065,89.025,89.055,285200000.0
2009-08-24 22:40:00,89.055,89.07,89.05,89.065,256700000.0
2009-08-24 22:45:00,89.065,89.135,89.06,89.065,414400000.0
2009-08-24 22:50:00,89.07,89.09,89.035,89.045,341000000.0
2009-08-24 22:55:00,89.065,89.095,89.04,89.07,370600000.0
2009-08-24 23:00:00,89.075,89.087,89.02,89.055,150200000.0
2009-08-24 23:05:00,89.055,89.095,89.05,89.065,183700000.0
2009-08-24 23:10:00,89.06,89.065,89.03,89.03,225700000.0
2009-08-24 23:15:00,89.03,89.055,88.95,89.045,256300000.0
2009-08-24 23:20:00,89.045,89.075,89.01,89.05,218200000.0
2009-08-24 23:25:00,89.05,89.09,89.04,89.075,302700000.0
2009-08-24 23:30:00,89.075,89.1,89.055,89.055,233100000.0
2009-08-24 23:35:00,89.055,89.055,89.005,89.005,137800000.0
2009-08-24 23:40:00,89.005,89.03,89.005,89.015,154600000.0
2009-08-24 23:45:00,89.01,89.02,88.97,88.99,168500000.0
2009-08-24 23:50:00,88.99,89.015,88.99,88.995,115800000.0
2009-08-24 23:55:00,88.995,89.005,88.985,89.0,260000000.0
2009-08-25 00:00:00,89.0,89.005,88.975,89.005,118200000.0
2009-08-25 00:05:00,89.005,89.04,89.005,89.03,183900000.0
2009-08-25 00:10:00,89.03,89.06,89.03,89.05,186800000.0
2009-08-25 00:15:00,89.05,89.08,89.035,89.035,244100000.0
2009-08-25 00:20:00,89.04,89.06,89.0,89.03,505900000.0
2009-08-25 00:25:00,89.02,89.03,88.975,89.01,320100000.0
2009-08-25 00:30:00,89.005,89.015,88.935,88.985,375300000.0
2009-08-25 00:35:00,88.985,88.995,88.985,88.985,160000000.0
2009-08-25 00:40:00,88.935,88.985,88.915,88.935,356700000.0
2009-08-25 00:45:00,88.935,88.96,88.91,88.94,290700000.0
2009-08-25 00:50:00,88.935,88.955,88.905,88.925,153700000.0
2009-08-25 00:55:00,88.93,88.93,88.87,88.875,349700000.0
2009-08-25 01:00:00,88.87,88.955,88.865,88.945,664000000.0
2009-08-25 01:05:00,88.945,88.955,88.89,88.89,288300000.0
2009-08-25 01:10:00,88.89,88.895,88.88,88.885,139300000.0
2009-08-25 01:15:00,88.885,88.89,88.81,88.825,913900000.0
2009-08-25 01:20:00,88.83,88.95,88.83,88.915,1202300000.0
2009-08-25 01:25:00,88.925,88.93,88.9,88.905,311000000.0
2009-08-25 01:30:00,88.905,88.92,88.84,88.845,821500000.0
2009-08-25 01:35:00,88.845,88.855,88.825,88.845,479300000.0
2009-08-25 01:40:00,88.845,88.865,88.81,88.85,596300000.0
2009-08-25 01:45:00,88.855,88.93,88.835,88.885,1657400000.0
2009-08-25 01:50:00,88.885,88.95,88.885,88.92,662200000.0
2009-08-25 01:55:00,88.92,88.92,88.85,88.875,392700000.0
2009-08-25 02:00:00,88.875,88.915,88.815,88.855,595700000.0
2009-08-25 02:05:00,88.86,88.875,88.79,88.815,874600000.0
2009-08-25 02:10:00,88.815,88.845,88.805,88.815,711500000.0
2009-08-25 02:15:00,88.805,88.91,88.805,88.895,701000000.0
2009-08-25 02:20:00,88.89,88.915,88.875,88.89,604400000.0
2009-08-25 02:25:00,88.89,88.89,88.825,88.835,782700000.0
2009-08-25 02:30:00,88.835,88.84,88.76,88.77,892800000.0
2009-08-25 02:35:00,88.77,88.78,88.71,88.745,689000000.0
2009-08-25 02:40:00,88.745,88.765,88.68,88.735,522100000.0
2009-08-25 02:45:00,88.73,88.74,88.66,88.69,578400000.0
2009-08-25 02:50:00,88.7,88.7,88.645,88.67,611000000.0
2009-08-25 02:55:00,88.67,88.68,88.595,88.615,987300000.0
2009-08-25 03:00:00,88.615,88.68,88.59,88.605,810300000.0
2009-08-25 03:05:00,88.605,88.69,88.6,88.65,523300000.0
2009-08-25 03:10:00,88.65,88.69,88.645,88.655,472400000.0
2009-08-25 03:15:00,88.655,88.685,88.605,88.61,734000000.0
2009-08-25 03:20:00,88.615,88.71,88.595,88.68,811600000.0
2009-08-25 03:25:00,88.675,88.75,88.67,88.69,762700000.0
2009-08-25 03:30:00,88.69,88.69,88.61,88.645,1095600000.0
2009-08-25 03:35:00,88.645,88.725,88.645,88.66,954400000.0
2009-08-25 03:40:00,88.66,88.68,88.625,88.675,980600000.0
2009-08-25 03:45:00,88.675,88.7,88.645,88.695,846100000.0
2009-08-25 03:50:00,88.695,88.695,88.625,88.64,669000000.0
2009-08-25 03:55:00,88.64,88.64,88.59,88.63,683900000.0
2009-08-25 04:00:00,88.63,88.655,88.6,88.62,1279800000.0
2009-08-25 04:05:00,88.625,88.635,88.6,88.63,724200000.0
2009-08-25 04:10:00,88.63,88.66,88.605,88.63,1105000000.0
2009-08-25 04:15:00,88.63,88.645,88.615,88.62,1430400000.0
2009-08-25 04:20:00,88.625,88.625,88.525,88.57,1060000000.0
2009-08-25 04:25:00,88.57,88.575,88.485,88.545,1116300000.0
2009-08-25 04:30:00,88.54,88.555,88.455,88.46,1551000000.0
2009-08-25 04:35:00,88.46,88.505,88.46,88.5,1528400000.0
2009-08-25 04:40:00,88.505,88.555,88.48,88.53,1329500000.0
2009-08-25 04:45:00,88.535,88.585,88.5,88.585,602000000.0
2009-08-25 04:50:00,88.59,88.59,88.49,88.495,1108100000.0
2009-08-25 04:55:00,88.495,88.575,88.49,88.56,816099999.0
2009-08-25 05:00:00,88.56,88.62,88.56,88.6,1060200000.0
2009-08-25 05:05:00,88.6,88.62,88.575,88.615,1122400000.0
2009-08-25 05:10:00,88.62,88.625,88.585,88.585,879600000.0
2009-08-25 05:15:00,88.585,88.59,88.555,88.57,860400000.0
2009-08-25 05:20:00,88.565,88.57,88.475,88.48,1395200000.0
2009-08-25 05:25:00,88.49,88.57,88.48,88.53,696300000.0
2009-08-25 05:30:00,88.53,88.58,88.5,88.58,820800000.0
2009-08-25 05:35:00,88.58,88.605,88.57,88.6,1013600000.0
2009-08-25 05:40:00,88.6,88.62,88.55,88.56,1528400000.0
2009-08-25 05:45:00,88.565,88.635,88.545,88.63,1193900000.0
2009-08-25 05:50:00,88.635,88.66,88.615,88.615,1240500000.0
2009-08-25 05:55:00,88.62,88.62,88.555,88.575,858800000.0
2009-08-25 06:00:00,88.58,88.605,88.56,88.57,826700000.0
2009-08-25 06:05:00,88.57,88.625,88.56,88.625,954800000.0
2009-08-25 06:10:00,88.625,88.635,88.575,88.605,956900000.0
2009-08-25 06:15:00,88.605,88.635,88.605,88.625,691800000.0
2009-08-25 06:20:00,88.62,88.7,88.615,88.675,1364800000.0
2009-08-25 06:25:00,88.68,88.695,88.66,88.675,1737100000.0
2009-08-25 06:30:00,88.675,88.73,88.625,88.64,1276499999.0
2009-08-25 06:35:00,88.64,88.655,88.62,88.63,545300000.0
2009-08-25 06:40:00,88.635,88.665,88.63,88.64,577100000.0
2009-08-25 06:45:00,88.64,88.64,88.605,88.625,763100000.0
2009-08-25 06:50:00,88.625,88.665,88.615,88.63,979300000.0
2009-08-25 06:55:00,88.63,88.65,88.605,88.63,548699999.0
2009-08-25 07:00:00,88.625,88.665,88.575,88.605,1455800000.0
2009-08-25 07:05:00,88.605,88.61,88.515,88.54,1079000000.0
2009-08-25 07:10:00,88.54,88.555,88.46,88.48,1453600000.0
2009-08-25 07:15:00,88.475,88.54,88.44,88.53,1674300000.0
2009-08-25 07:20:00,88.535,88.555,88.47,88.48,1379200000.0
2009-08-25 07:25:00,88.475,88.575,88.455,88.57,934800000.0
2009-08-25 07:30:00,88.57,88.57,88.515,88.52,1406900000.0
2009-08-25 07:35:00,88.515,88.565,88.485,88.505,1472200000.0
2009-08-25 07:40:00,88.505,88.54,88.475,88.53,1516700001.0
2009-08-25 07:45:00,88.53,88.53,88.47,88.51,1527500000.0
2009-08-25 07:50:00,88.515,88.53,88.495,88.505,1233900001.0
2009-08-25 07:55:00,88.495,88.5,88.395,88.45,1862100000.0
2009-08-25 08:00:00,88.445,88.495,88.305,88.35,2662900000.0
2009-08-25 08:05:00,88.345,88.38,88.31,88.35,2369400000.0
2009-08-25 08:10:00,88.355,88.41,88.285,88.38,2229900001.0
2009-08-25 08:15:00,88.375,88.49,88.35,88.48,2242499999.0
2009-08-25 08:20:00,88.49,88.585,88.465,88.465,2165200000.0
2009-08-25 08:25:00,88.465,88.495,88.42,88.485,2089999999.0
2009-08-25 08:30:00,88.49,88.545,88.48,88.525,1789800002.0
2009-08-25 08:35:00,88.525,88.59,88.495,88.575,1933500001.0
2009-08-25 08:40:00,88.575,88.62,88.545,88.55,1609099998.0
2009-08-25 08:45:00,88.55,88.605,88.495,88.545,1102300005.0
2009-08-25 08:50:00,88.545,88.605,88.51,88.555,2501599999.0
2009-08-25 08:55:00,88.56,88.605,88.395,88.495,2258099995.0
2009-08-25 09:00:00,88.495,88.595,88.495,88.585,2243900002.0
2009-08-25 09:05:00,88.585,88.585,88.5,88.55,2409900000.0
2009-08-25 09:10:00,88.55,88.56,88.465,88.51,2579200003.0
2009-08-25 09:15:00,88.51,88.53,88.445,88.495,2777099995.0
2009-08-25 09:20:00,88.495,88.63,88.495,88.62,2338700000.0
2009-08-25 09:25:00,88.62,88.69,88.615,88.67,2604199998.0
2009-08-25 09:30:00,88.675,88.705,88.615,88.64,1921499996.0
2009-08-25 09:35:00,88.64,88.66,88.59,88.635,1584599999.0
2009-08-25 09:40:00,88.635,88.68,88.615,88.675,1443500002.0
2009-08-25 09:45:00,88.675,88.7,88.65,88.665,1963299999.0
2009-08-25 09:50:00,88.665,88.69,88.645,88.655,1273000000.0
2009-08-25 09:55:00,88.66,88.755,88.65,88.735,1991000004.0
2009-08-25 10:00:00,88.74,88.77,88.71,88.76,1598400000.0
2009-08-25 10:05:00,88.76,88.905,88.755,88.85,2340399996.0
2009-08-25 10:10:00,88.85,88.915,88.825,88.835,1753800002.0
2009-08-25 10:15:00,88.835,88.885,88.8,88.82,806699999.0
2009-08-25 10:20:00,88.82,88.82,88.76,88.785,1061100000.0
2009-08-25 10:25:00,88.785,88.79,88.745,88.755,1658500000.0
2009-08-25 10:30:00,88.755,88.8,88.74,88.785,1201599999.0
2009-08-25 10:35:00,88.78,88.8,88.73,88.73,1458300000.0
2009-08-25 10:40:00,88.735,88.735,88.67,88.71,1183499999.0
2009-08-25 10:45:00,88.71,88.74,88.685,88.71,1194499998.0
2009-08-25 10:50:00,88.71,88.79,88.695,88.775,1954999996.0
2009-08-25 10:55:00,88.785,88.88,88.775,88.795,1554799998.0
2009-08-25 11:00:00,88.795,88.82,88.785,88.795,1425599999.0
2009-08-25 11:05:00,88.8,88.82,88.775,88.8,618600000.0
2009-08-25 11:10:00,88.795,88.825,88.735,88.74,631900000.0
2009-08-25 11:15:00,88.745,88.795,88.745,88.775,909700000.0
2009-08-25 11:20:00,88.78,88.815,88.76,88.765,924000000.0
2009-08-25 11:25:00,88.765,88.86,88.76,88.84,499600000.0
2009-08-25 11:30:00,88.835,88.845,88.775,88.805,559200000.0
2009-08-25 11:35:00,88.81,88.84,88.785,88.83,566900000.0
2009-08-25 11:40:00,88.83,88.875,88.825,88.855,670200000.0
2009-08-25 11:45:00,88.85,88.955,88.835,88.935,1043800000.0
2009-08-25 11:50:00,88.93,88.975,88.84,88.845,1676999995.0
2009-08-25 11:55:00,88.85,88.885,88.755,88.78,1276799998.0
2009-08-25 12:00:00,88.785,88.83,88.785,88.815,523800000.0
2009-08-25 12:05:00,88.815,88.83,88.785,88.83,448200000.0
2009-08-25 12:10:00,88.825,88.845,88.785,88.8,1065100000.0
2009-08-25 12:15:00,88.8,88.805,88.765,88.79,984699998.0
2009-08-25 12:20:00,88.785,88.8,88.685,88.685,1045499999.0
2009-08-25 12:25:00,88.685,88.77,88.655,88.73,1029100000.0
2009-08-25 12:30:00,88.73,88.745,88.66,88.69,506900000.0
2009-08-25 12:35:00,88.695,88.755,88.69,88.74,758800002.0
2009-08-25 12:40:00,88.74,88.765,88.715,88.745,724000000.0
2009-08-25 12:45:00,88.75,88.775,88.71,88.725,770299998.0
2009-08-25 12:50:00,88.725,88.765,88.715,88.745,517499998.0
2009-08-25 12:55:00,88.74,88.755,88.705,88.71,1849700002.0
2009-08-25 13:00:00,88.71,88.74,88.705,88.725,674299998.0
2009-08-25 13:05:00,88.725,88.745,88.67,88.685,1059099997.0
2009-08-25 13:10:00,88.685,88.765,88.675,88.755,446600000.0
2009-08-25 13:15:00,88.75,88.78,88.72,88.765,555000000.0
2009-08-25 13:20:00,88.765,88.94,88.765,88.88,1467800000.0
2009-08-25 13:25:00,88.88,88.97,88.875,88.97,2166399999.0
2009-08-25 13:30:00,88.975,88.98,88.88,88.915,1359399999.0
2009-08-25 13:35:00,88.92,88.95,88.845,88.92,1165799993.0
2009-08-25 13:40:00,88.915,88.935,88.86,88.875,1222600000.0
2009-08-25 13:45:00,88.875,88.895,88.835,88.865,1232900000.0
2009-08-25 13:50:00,88.865,88.91,88.83,88.89,708500000.0
2009-08-25 13:55:00,88.89,88.965,88.865,88.935,880800000.0
2009-08-25 14:00:00,88.94,89.005,88.905,88.975,593700000.0
2009-08-25 14:05:00,88.97,89.005,88.91,88.925,762500000.0
2009-08-25 14:10:00,88.93,89.07,88.905,89.01,1302799999.0
2009-08-25 14:15:00,89.01,89.06,88.985,89.01,1166400000.0
2009-08-25 14:20:00,89.01,89.06,88.985,89.0,1080800000.0
2009-08-25 14:25:00,88.995,89.0,88.935,88.965,757500000.0
2009-08-25 14:30:00,88.965,88.99,88.94,88.98,1221599998.0
2009-08-25 14:35:00,88.975,89.03,88.955,88.965,836600001.0
2009-08-25 14:40:00,88.965,89.065,88.96,88.995,1225600001.0
2009-08-25 14:45:00,88.995,89.085,88.985,89.015,1052800001.0
2009-08-25 14:50:00,89.015,89.055,88.99,89.035,586799999.0
2009-08-25 14:55:00,89.03,89.085,88.97,88.985,1787800000.0
2009-08-25 15:00:00,89.01,89.24,89.0,89.08,1890299999.0
2009-08-25 15:05:00,89.08,89.165,89.07,89.165,1169400000.0
2009-08-25 15:10:00,89.16,89.225,89.135,89.145,971800000.0
2009-08-25 15:15:00,89.14,89.17,89.045,89.085,1309200000.0
2009-08-25 15:20:00,89.08,89.105,89.06,89.08,1059999997.0
2009-08-25 15:25:00,89.08,89.12,89.07,89.09,587600000.0
2009-08-25 15:30:00,89.09,89.19,89.06,89.095,1291700000.0
2009-08-25 15:35:00,89.095,89.11,88.97,89.04,1833299998.0
2009-08-25 15:40:00,89.045,89.17,89.045,89.15,2145200000.0
2009-08-25 15:45:00,89.155,89.195,89.13,89.17,1436899999.0
2009-08-25 15:50:00,89.17,89.245,89.17,89.23,1622999998.0
2009-08-25 15:55:00,89.23,89.28,89.19,89.24,2343000000.0
2009-08-25 16:00:00,89.235,89.54,89.23,89.3,2155699998.0
2009-08-25 16:05:00,89.295,89.34,89.15,89.24,1485300000.0
2009-08-25 16:10:00,89.24,89.3,89.115,89.155,1682099999.0
2009-08-25 16:15:00,89.155,89.205,88.97,89.02,1308900000.0
2009-08-25 16:20:00,89.02,89.09,88.985,89.06,1623700000.0
2009-08-25 16:25:00,89.06,89.115,88.955,88.955,1516899998.0
2009-08-25 16:30:00,88.96,89.065,88.935,89.035,910500000.0
2009-08-25 16:35:00,89.03,89.15,89.025,89.105,675000000.0
2009-08-25 16:40:00,89.105,89.145,89.08,89.14,591300000.0
2009-08-25 16:45:00,89.14,89.18,89.1,89.11,1007899998.0
2009-08-25 16:50:00,89.11,89.15,89.095,89.1,1250999998.0
2009-08-25 16:55:00,89.1,89.125,89.06,89.06,922500000.0
2009-08-25 17:00:00,89.07,89.195,89.04,89.195,813800000.0
2009-08-25 17:05:00,89.2,89.2,89.11,89.12,817599999.0
2009-08-25 17:10:00,89.12,89.175,89.095,89.14,612400000.0
2009-08-25 17:15:00,89.145,89.15,89.015,89.025,826200000.0
2009-08-25 17:20:00,89.03,89.065,89.005,89.015,473300000.0
2009-08-25 17:25:00,89.01,89.07,88.98,89.05,633799999.0
2009-08-25 17:30:00,89.055,89.055,88.93,89.02,1286300000.0
2009-08-25 17:35:00,89.02,89.05,88.975,89.035,831600000.0
2009-08-25 17:40:00,89.035,89.1,89.02,89.04,1206400000.0
2009-08-25 17:45:00,89.04,89.06,89.015,89.035,600200000.0
2009-08-25 17:50:00,89.035,89.08,88.995,89.02,887299998.0
2009-08-25 17:55:00,89.02,89.04,88.985,89.0,1038199999.0
2009-08-25 18:00:00,89.0,89.01,88.955,88.97,669399997.0
2009-08-25 18:05:00,88.97,89.0,88.91,89.0,740100000.0
2009-08-25 18:10:00,88.995,89.0,88.965,88.965,487400000.0
2009-08-25 18:15:00,88.965,89.015,88.955,88.97,1047000000.0
2009-08-25 18:20:00,88.97,88.995,88.94,88.985,675300000.0
2009-08-25 18:25:00,88.985,89.09,88.985,89.07,670499999.0
2009-08-25 18:30:00,89.07,89.125,89.07,89.07,372700000.0
2009-08-25 18:35:00,89.075,89.08,89.04,89.055,364600000.0
2009-08-25 18:40:00,89.055,89.1,89.055,89.09,269900000.0
2009-08-25 18:45:00,89.09,89.1,89.075,89.095,192100000.0
2009-08-25 18:50:00,89.095,89.095,89.025,89.03,1236300000.0
2009-08-25 18:55:00,89.03,89.035,88.92,88.955,909500001.0
2009-08-25 19:00:00,88.95,89.035,88.935,88.98,828900000.0
2009-08-25 19:05:00,88.98,88.995,88.94,88.96,733900000.0
2009-08-25 19:10:00,88.96,88.97,88.895,88.935,1120500002.0
2009-08-25 19:15:00,88.935,88.95,88.85,88.885,1052899999.0
2009-08-25 19:20:00,88.89,88.895,88.695,88.785,1132500000.0
2009-08-25 19:25:00,88.785,88.805,88.705,88.735,954000000.0
2009-08-25 19:30:00,88.735,88.735,88.635,88.675,1324799999.0
2009-08-25 19:35:00,88.675,88.73,88.645,88.715,804700000.0
2009-08-25 19:40:00,88.715,88.755,88.68,88.75,575300000.0
2009-08-25 19:45:00,88.75,88.75,88.705,88.715,354000000.0
2009-08-25 19:50:00,88.71,88.785,88.695,88.705,1224800000.0
2009-08-25 19:55:00,88.695,88.715,88.63,88.65,2244399994.0
2009-08-25 20:00:00,88.65,88.68,88.54,88.635,1932399999.0
2009-08-25 20:05:00,88.635,88.675,88.625,88.66,1183100000.0
2009-08-25 20:10:00,88.665,88.68,88.62,88.655,475700000.0
2009-08-25 20:15:00,88.665,88.75,88.66,88.74,890199997.0
2009-08-25 20:20:00,88.73,88.82,88.725,88.8,738300000.0
2009-08-25 20:25:00,88.795,88.81,88.745,88.76,1277299998.0
2009-08-25 20:30:00,88.76,88.785,88.75,88.785,450400000.0
2009-08-25 20:35:00,88.785,88.785,88.675,88.695,561600000.0
2009-08-25 20:40:00,88.69,88.75,88.68,88.715,767700000.0
2009-08-25 20:45:00,88.715,88.74,88.695,88.735,495100000.0
2009-08-25 20:50:00,88.74,88.81,88.725,88.795,451500001.0
2009-08-25 20:55:00,88.8,88.815,88.73,88.775,480800000.0
2009-08-25 21:00:00,88.77,88.81,88.765,88.805,556600000.0
2009-08-25 21:05:00,88.8,88.805,88.75,88.765,478200000.0
2009-08-25 21:10:00,88.765,88.805,88.75,88.765,515800000.0
2009-08-25 21:15:00,88.76,88.765,88.73,88.745,689500000.0
2009-08-25 21:20:00,88.745,88.76,88.73,88.755,418700000.0
2009-08-25 21:25:00,88.755,88.775,88.73,88.735,493200000.0
2009-08-25 21:30:00,88.74,88.745,88.705,88.72,834100000.0
2009-08-25 21:35:00,88.715,88.75,88.71,88.74,662800000.0
2009-08-25 21:40:00,88.74,88.79,88.735,88.76,692800000.0
2009-08-25 21:45:00,88.76,88.76,88.73,88.73,631300000.0
2009-08-25 21:50:00,88.73,88.75,88.7,88.72,747100000.0
2009-08-25 21:55:00,88.725,88.735,88.705,88.73,401900000.0
2009-08-25 22:00:00,88.73,88.745,88.685,88.705,259300000.0
2009-08-25 22:05:00,88.705,88.73,88.7,88.725,133200000.0
2009-08-25 22:10:00,88.715,88.735,88.71,88.725,235900000.0
2009-08-25 22:15:00,88.725,88.74,88.71,88.715,227900000.0
2009-08-25 22:20:00,88.725,88.75,88.715,88.75,138800000.0
2009-08-25 22:25:00,88.745,88.755,88.725,88.74,162400000.0
2009-08-25 22:30:00,88.74,88.77,88.725,88.76,291000000.0
2009-08-25 22:35:00,88.745,88.785,88.745,88.765,123600000.0
2009-08-25 22:40:00,88.765,88.775,88.74,88.765,107400000.0
2009-08-25 22:45:00,88.76,88.795,88.705,88.71,506000000.0
2009-08-25 22:50:00,88.71,88.73,88.7,88.705,409000000.0
2009-08-25 22:55:00,88.705,88.71,88.68,88.705,345700000.0
2009-08-25 23:00:00,88.705,88.725,88.69,88.695,133700000.0
2009-08-25 23:05:00,88.695,88.71,88.68,88.71,131400000.0
2009-08-25 23:10:00,88.705,88.72,88.7,88.71,199400000.0
2009-08-25 23:15:00,88.71,88.72,88.71,88.72,282300000.0
2009-08-25 23:20:00,88.715,88.72,88.705,88.72,200900000.0
2009-08-25 23:25:00,88.72,88.73,88.72,88.72,197500000.0
2009-08-25 23:30:00,88.725,88.765,88.72,88.725,272100000.0
2009-08-25 23:35:00,88.72,88.77,88.705,88.765,281000000.0
2009-08-25 23:40:00,88.76,88.795,88.75,88.77,209600000.0
2009-08-25 23:45:00,88.77,88.795,88.725,88.735,171300000.0
2009-08-25 23:50:00,88.73,88.735,88.71,88.72,90700000.0
2009-08-25 23:55:00,88.72,88.735,88.72,88.735,75700000.0
2009-08-26 00:00:00,88.73,88.755,88.73,88.755,181000000.0
2009-08-26 00:05:00,88.75,88.755,88.735,88.745,193400000.0
2009-08-26 00:10:00,88.745,88.765,88.745,88.76,204500000.0
2009-08-26 00:15:00,88.76,88.775,88.75,88.76,137700000.0
2009-08-26 00:20:00,88.765,88.77,88.729,88.765,202700000.0
2009-08-26 00:25:00,88.765,88.785,88.765,88.785,89100000.0
2009-08-26 00:30:00,88.785,88.785,88.755,88.76,79900000.0
2009-08-26 00:35:00,88.755,88.77,88.726,88.734,146200000.0
2009-08-26 00:40:00,88.745,88.75,88.735,88.735,201500000.0
2009-08-26 00:45:00,88.735,88.735,88.67,88.7,275800000.0
2009-08-26 00:50:00,88.685,88.71,88.665,88.685,177200000.0
2009-08-26 00:55:00,88.685,88.735,88.675,88.72,387800000.0
2009-08-26 01:00:00,88.715,88.76,88.705,88.75,554600000.0
2009-08-26 01:05:00,88.75,88.775,88.74,88.74,719100000.0
2009-08-26 01:10:00,88.735,88.745,88.675,88.685,691900000.0
2009-08-26 01:15:00,88.69,88.69,88.63,88.635,1027900000.0
2009-08-26 01:20:00,88.64,88.645,88.575,88.625,1057900000.0
2009-08-26 01:25:00,88.625,88.65,88.62,88.645,214400000.0
2009-08-26 01:30:00,88.645,88.665,88.555,88.565,578600000.0
2009-08-26 01:35:00,88.56,88.585,88.515,88.545,535600001.0
2009-08-26 01:40:00,88.545,88.565,88.455,88.455,839200000.0
2009-08-26 01:45:00,88.455,88.56,88.455,88.545,506600000.0
2009-08-26 01:50:00,88.54,88.54,88.38,88.39,890300000.0
2009-08-26 01:55:00,88.39,88.41,88.355,88.41,717500000.0
2009-08-26 02:00:00,88.415,88.5,88.405,88.465,1028800000.0
2009-08-26 02:05:00,88.455,88.49,88.415,88.47,592500000.0
2009-08-26 02:10:00,88.47,88.545,88.435,88.545,407600000.0
2009-08-26 02:15:00,88.55,88.585,88.535,88.55,340000000.0
2009-08-26 02:20:00,88.545,88.59,88.545,88.55,417400000.0
2009-08-26 02:25:00,88.55,88.55,88.46,88.46,364400000.0
2009-08-26 02:30:00,88.46,88.49,88.45,88.48,434700000.0
2009-08-26 02:35:00,88.475,88.515,88.475,88.505,267000000.0
2009-08-26 02:40:00,88.505,88.53,88.49,88.505,339100000.0
2009-08-26 02:45:00,88.51,88.525,88.445,88.48,441500000.0
2009-08-26 02:50:00,88.48,88.53,88.475,88.49,377700000.0
2009-08-26 02:55:00,88.485,88.53,88.465,88.49,946800000.0
2009-08-26 03:00:00,88.49,88.515,88.48,88.51,530600000.0
2009-08-26 03:05:00,88.515,88.535,88.495,88.505,388200000.0
2009-08-26 03:10:00,88.505,88.545,88.5,88.53,226500000.0
2009-08-26 03:15:00,88.53,88.535,88.49,88.5,179400000.0
2009-08-26 03:20:00,88.5,88.515,88.48,88.485,344700000.0
2009-08-26 03:25:00,88.485,88.49,88.395,88.425,527900000.0
2009-08-26 03:30:00,88.425,88.44,88.365,88.44,525500000.0
2009-08-26 03:35:00,88.445,88.485,88.4,88.415,619600000.0
2009-08-26 03:40:00,88.415,88.475,88.395,88.465,509100000.0
2009-08-26 03:45:00,88.465,88.54,88.465,88.505,735400000.0
2009-08-26 03:50:00,88.515,88.55,88.5,88.535,881100000.0
2009-08-26 03:55:00,88.54,88.56,88.475,88.49,1254000000.0
2009-08-26 04:00:00,88.495,88.545,88.475,88.535,1078700000.0
2009-08-26 04:05:00,88.53,88.6,88.53,88.58,1973700000.0
2009-08-26 04:10:00,88.585,88.585,88.515,88.575,1764200000.0
2009-08-26 04:15:00,88.575,88.595,88.53,88.53,885200000.0
2009-08-26 04:20:00,88.535,88.575,88.53,88.555,739000000.0
2009-08-26 04:25:00,88.555,88.56,88.475,88.475,1073100000.0
2009-08-26 04:30:00,88.47,88.545,88.45,88.52,993900000.0
2009-08-26 04:35:00,88.52,88.55,88.515,88.53,852300000.0
2009-08-26 04:40:00,88.53,88.57,88.515,88.52,1144499999.0
2009-08-26 04:45:00,88.515,88.52,88.475,88.475,821300000.0
2009-08-26 04:50:00,88.475,88.6,88.475,88.6,1210300000.0
2009-08-26 04:55:00,88.6,88.645,88.565,88.635,1585600000.0
2009-08-26 05:00:00,88.635,88.635,88.59,88.6,676200000.0
2009-08-26 05:05:00,88.6,88.605,88.57,88.6,1169300000.0
2009-08-26 05:10:00,88.6,88.655,88.55,88.605,1496700000.0
2009-08-26 05:15:00,88.6,88.615,88.575,88.58,516800000.0
2009-08-26 05:20:00,88.585,88.615,88.575,88.59,695200000.0
2009-08-26 05:25:00,88.59,88.6,88.58,88.59,494200000.0
2009-08-26 05:30:00,88.59,88.635,88.585,88.63,750100000.0
2009-08-26 05:35:00,88.625,88.665,88.61,88.655,1221000000.0
2009-08-26 05:40:00,88.655,88.655,88.61,88.64,905800000.0
2009-08-26 05:45:00,88.635,88.67,88.615,88.67,1268900000.0
2009-08-26 05:50:00,88.67,88.71,88.645,88.675,1502700000.0
2009-08-26 05:55:00,88.675,88.685,88.64,88.655,1122400000.0
2009-08-26 06:00:00,88.655,88.665,88.63,88.65,776500000.0
2009-08-26 06:05:00,88.65,88.665,88.615,88.625,990600000.0
2009-08-26 06:10:00,88.625,88.63,88.56,88.59,1263000000.0
2009-08-26 06:15:00,88.59,88.63,88.59,88.61,674800000.0
2009-08-26 06:20:00,88.615,88.645,88.615,88.635,684700000.0
2009-08-26 06:25:00,88.635,88.655,88.6,88.625,1250700000.0
2009-08-26 06:30:00,88.63,88.655,88.61,88.635,903600000.0
2009-08-26 06:35:00,88.63,88.655,88.61,88.645,710300000.0
2009-08-26 06:40:00,88.645,88.655,88.635,88.64,682500000.0
2009-08-26 06:45:00,88.64,88.655,88.63,88.64,697000000.0
2009-08-26 06:50:00,88.635,88.655,88.605,88.615,1513700000.0
2009-08-26 06:55:00,88.615,88.625,88.585,88.6,581100000.0
2009-08-26 07:00:00,88.6,88.665,88.595,88.64,1472400000.0
2009-08-26 07:05:00,88.65,88.66,88.58,88.605,1745600000.0
2009-08-26 07:10:00,88.605,88.635,88.595,88.62,962000000.0
2009-08-26 07:15:00,88.62,88.655,88.61,88.645,976900000.0
2009-08-26 07:20:00,88.65,88.68,88.635,88.675,896900000.0
2009-08-26 07:25:00,88.67,88.69,88.655,88.68,1117500000.0
2009-08-26 07:30:00,88.675,88.765,88.675,88.765,1011900000.0
2009-08-26 07:35:00,88.765,88.785,88.735,88.775,1204400000.0
2009-08-26 07:40:00,88.78,88.805,88.76,88.79,1122600000.0
2009-08-26 07:45:00,88.795,88.815,88.765,88.805,1610200000.0
2009-08-26 07:50:00,88.805,88.81,88.775,88.805,1778100000.0
2009-08-26 07:55:00,88.805,88.82,88.78,88.8,1727400000.0
2009-08-26 08:00:00,88.805,88.82,88.735,88.75,1938400000.0
2009-08-26 08:05:00,88.75,88.755,88.69,88.75,1759400000.0
2009-08-26 08:10:00,88.75,88.8,88.74,88.755,1589200000.0
2009-08-26 08:15:00,88.755,88.76,88.71,88.74,1636499999.0
2009-08-26 08:20:00,88.745,88.775,88.715,88.725,1637200000.0
2009-08-26 08:25:00,88.725,88.745,88.645,88.66,1880699999.0
2009-08-26 08:30:00,88.66,88.68,88.635,88.665,887500000.0
2009-08-26 08:35:00,88.67,88.695,88.6,88.625,1537499997.0
2009-08-26 08:40:00,88.62,88.65,88.545,88.55,1075299999.0
2009-08-26 08:45:00,88.545,88.625,88.51,88.595,1383299999.0
2009-08-26 08:50:00,88.585,88.63,88.57,88.59,1263500002.0
2009-08-26 08:55:00,88.585,88.645,88.58,88.585,659600000.0
2009-08-26 09:00:00,88.585,88.61,88.565,88.575,778600000.0
2009-08-26 09:05:00,88.58,88.64,88.545,88.62,1000200000.0
2009-08-26 09:10:00,88.61,88.68,88.575,88.68,906700000.0
2009-08-26 09:15:00,88.675,88.715,88.655,88.68,812300000.0
2009-08-26 09:20:00,88.68,88.755,88.665,88.735,835800000.0
2009-08-26 09:25:00,88.745,88.805,88.73,88.79,602900000.0
2009-08-26 09:30:00,88.79,88.815,88.75,88.77,713799999.0
2009-08-26 09:35:00,88.775,88.785,88.73,88.775,697600000.0
2009-08-26 09:40:00,88.775,88.845,88.775,88.8,633200000.0
2009-08-26 09:45:00,88.8,88.815,88.77,88.8,857100001.0
2009-08-26 09:50:00,88.8,88.83,88.78,88.815,1119199999.0
2009-08-26 09:55:00,88.825,88.915,88.785,88.915,1064700000.0
2009-08-26 10:00:00,88.915,88.995,88.785,88.82,1742500000.0
2009-08-26 10:05:00,88.82,88.82,88.685,88.705,1360700000.0
2009-08-26 10:10:00,88.7,88.765,88.67,88.73,1133900000.0
2009-08-26 10:15:00,88.73,88.765,88.66,88.735,1424600000.0
2009-08-26 10:20:00,88.73,88.745,88.65,88.685,1081500000.0
2009-08-26 10:25:00,88.685,88.735,88.625,88.73,876700000.0
2009-08-26 10:30:00,88.72,88.75,88.665,88.695,644200000.0
2009-08-26 10:35:00,88.69,88.7,88.65,88.695,319500000.0
2009-08-26 10:40:00,88.69,88.75,88.6,88.61,1131300000.0
2009-08-26 10:45:00,88.605,88.61,88.555,88.56,510300000.0
2009-08-26 10:50:00,88.555,88.615,88.5,88.61,893300000.0
2009-08-26 10:55:00,88.615,88.63,88.595,88.62,426800000.0
2009-08-26 11:00:00,88.62,88.66,88.605,88.65,534700000.0
2009-08-26 11:05:00,88.65,88.665,88.575,88.66,465600000.0
2009-08-26 11:10:00,88.655,88.66,88.625,88.645,614400000.0
2009-08-26 11:15:00,88.645,88.68,88.635,88.65,430000000.0
2009-08-26 11:20:00,88.645,88.665,88.585,88.585,597400000.0
2009-08-26 11:25:00,88.585,88.595,88.515,88.52,932000000.0
2009-08-26 11:30:00,88.51,88.625,88.475,88.595,1022800000.0
2009-08-26 11:35:00,88.595,88.665,88.58,88.645,688900000.0
2009-08-26 11:40:00,88.645,88.695,88.64,88.655,1063600000.0
2009-08-26 11:45:00,88.655,88.685,88.63,88.665,897099999.0
2009-08-26 11:50:00,88.655,88.705,88.64,88.67,823899998.0
2009-08-26 11:55:00,88.675,88.735,88.67,88.735,661399998.0
2009-08-26 12:00:00,88.73,88.75,88.71,88.715,688100000.0
2009-08-26 12:05:00,88.715,88.74,88.705,88.715,570100000.0
2009-08-26 12:10:00,88.72,88.73,88.625,88.64,996700000.0
2009-08-26 12:15:00,88.64,88.645,88.575,88.62,1192700002.0
2009-08-26 12:20:00,88.62,88.625,88.505,88.55,1016799997.0
2009-08-26 12:25:00,88.55,88.58,88.51,88.525,1528699998.0
2009-08-26 12:30:00,88.525,88.64,88.525,88.585,1366900000.0
2009-08-26 12:35:00,88.59,88.63,88.575,88.6,1378300001.0
2009-08-26 12:40:00,88.6,88.645,88.59,88.615,876900001.0
2009-08-26 12:45:00,88.62,88.665,88.605,88.61,481200000.0
2009-08-26 12:50:00,88.605,88.635,88.57,88.605,962400000.0
2009-08-26 12:55:00,88.6,88.6,88.54,88.55,670599999.0
2009-08-26 13:00:00,88.56,88.615,88.55,88.57,620900000.0
2009-08-26 13:05:00,88.565,88.58,88.545,88.56,791100001.0
2009-08-26 13:10:00,88.565,88.62,88.55,88.61,592700000.0
2009-08-26 13:15:00,88.61,88.61,88.525,88.53,1208600002.0
2009-08-26 13:20:00,88.525,88.54,88.415,88.435,1121999998.0
2009-08-26 13:25:00,88.43,88.475,88.365,88.445,1098800000.0
2009-08-26 13:30:00,88.445,88.46,88.385,88.44,1179400000.0
2009-08-26 13:35:00,88.445,88.455,88.415,88.43,951399999.0
2009-08-26 13:40:00,88.43,88.44,88.39,88.395,642600000.0
2009-08-26 13:45:00,88.395,88.455,88.39,88.455,543099999.0
2009-08-26 13:50:00,88.45,88.535,88.445,88.515,789800000.0
2009-08-26 13:55:00,88.515,88.575,88.51,88.55,537000000.0
2009-08-26 14:00:00,88.55,88.575,88.485,88.5,1122200000.0
2009-08-26 14:05:00,88.505,88.53,88.455,88.465,629700000.0
2009-08-26 14:10:00,88.47,88.485,88.42,88.435,1080700000.0
2009-08-26 14:15:00,88.43,88.51,88.425,88.495,578600000.0
2009-08-26 14:20:00,88.495,88.56,88.485,88.555,560700000.0
2009-08-26 14:25:00,88.56,88.6,88.495,88.51,1103599999.0
2009-08-26 14:30:00,88.49,88.7,88.385,88.435,2564599995.0
2009-08-26 14:35:00,88.42,88.515,88.365,88.5,2039100001.0
2009-08-26 14:40:00,88.495,88.56,88.46,88.465,1175599998.0
2009-08-26 14:45:00,88.47,88.54,88.43,88.485,794300000.0
2009-08-26 14:50:00,88.49,88.56,88.48,88.52,1335500002.0
2009-08-26 14:55:00,88.52,88.545,88.475,88.5,1610199997.0
2009-08-26 15:00:00,88.495,88.555,88.465,88.48,1009200000.0
2009-08-26 15:05:00,88.48,88.49,88.43,88.46,1114500000.0
2009-08-26 15:10:00,88.46,88.505,88.445,88.45,1042600000.0
2009-08-26 15:15:00,88.445,88.45,88.335,88.425,1478900000.0
2009-08-26 15:20:00,88.425,88.44,88.34,88.355,795300000.0
2009-08-26 15:25:00,88.355,88.415,88.235,88.25,1116600000.0
2009-08-26 15:30:00,88.25,88.335,88.085,88.23,1621099999.0
2009-08-26 15:35:00,88.23,88.28,88.13,88.26,2136899998.0
2009-08-26 15:40:00,88.265,88.29,88.21,88.225,2321500001.0
2009-08-26 15:45:00,88.22,88.24,88.145,88.215,1092700000.0
2009-08-26 15:50:00,88.215,88.275,88.185,88.265,1266099999.0
2009-08-26 15:55:00,88.265,88.395,88.235,88.32,1877099998.0
2009-08-26 16:00:00,88.345,88.56,88.295,88.405,1765099999.0
2009-08-26 16:05:00,88.41,88.48,88.375,88.395,1900599998.0
2009-08-26 16:10:00,88.395,88.565,88.385,88.525,1490800000.0
2009-08-26 16:15:00,88.525,88.56,88.42,88.455,2539600000.0
2009-08-26 16:20:00,88.455,88.53,88.445,88.47,2011499997.0
2009-08-26 16:25:00,88.47,88.5,88.305,88.32,1690800001.0
2009-08-26 16:30:00,88.32,88.46,88.315,88.39,1646699999.0
2009-08-26 16:35:00,88.385,88.43,88.32,88.395,2045199997.0
2009-08-26 16:40:00,88.395,88.4,88.29,88.3,2987499991.0
2009-08-26 16:45:00,88.295,88.3,88.15,88.2,1505400000.0
2009-08-26 16:50:00,88.2,88.27,88.165,88.255,1095399998.0
2009-08-26 16:55:00,88.265,88.29,88.175,88.255,1246700000.0
2009-08-26 17:00:00,88.255,88.29,88.215,88.26,1132700002.0
2009-08-26 17:05:00,88.265,88.265,88.115,88.12,1006600001.0
2009-08-26 17:10:00,88.115,88.15,88.07,88.115,1124300000.0
2009-08-26 17:15:00,88.12,88.165,88.11,88.125,608300000.0
2009-08-26 17:20:00,88.125,88.125,88.025,88.075,849700000.0
2009-08-26 17:25:00,88.07,88.155,88.065,88.125,912000000.0
2009-08-26 17:30:00,88.125,88.17,88.08,88.13,842700000.0
2009-08-26 17:35:00,88.125,88.125,88.005,88.02,818199999.0
2009-08-26 17:40:00,88.01,88.135,87.995,88.1,754800000.0
2009-08-26 17:45:00,88.1,88.15,88.095,88.11,765400000.0
2009-08-26 17:50:00,88.115,88.19,88.11,88.185,781700000.0
2009-08-26 17:55:00,88.18,88.185,88.1,88.1,637700000.0
2009-08-26 18:00:00,88.1,88.135,88.04,88.065,653700000.0
2009-08-26 18:05:00,88.07,88.12,88.025,88.11,852800000.0
2009-08-26 18:10:00,88.11,88.19,88.08,88.19,766699999.0
2009-08-26 18:15:00,88.19,88.205,88.17,88.205,911000000.0
2009-08-26 18:20:00,88.21,88.265,88.205,88.235,1536699997.0
2009-08-26 18:25:00,88.235,88.25,88.18,88.2,1332699995.0
2009-08-26 18:30:00,88.205,88.205,88.13,88.175,397599999.0
2009-08-26 18:35:00,88.175,88.195,88.135,88.175,727100001.0
2009-08-26 18:40:00,88.175,88.195,88.12,88.14,738800000.0
2009-08-26 18:45:00,88.14,88.14,88.095,88.13,493600000.0
2009-08-26 18:50:00,88.13,88.15,88.11,88.13,666700000.0
2009-08-26 18:55:00,88.125,88.16,88.105,88.16,950699998.0
2009-08-26 19:00:00,88.16,88.165,88.075,88.075,1122700000.0
2009-08-26 19:05:00,88.075,88.09,88.025,88.055,566600000.0
2009-08-26 19:10:00,88.065,88.095,88.04,88.045,408800000.0
2009-08-26 19:15:00,88.045,88.06,87.955,88.02,669400000.0
2009-08-26 19:20:00,88.02,88.06,88.005,88.055,427400000.0
2009-08-26 19:25:00,88.055,88.07,88.035,88.06,468700000.0
2009-08-26 19:30:00,88.06,88.11,88.055,88.105,385600000.0
2009-08-26 19:35:00,88.1,88.12,88.05,88.11,518300000.0
2009-08-26 19:40:00,88.105,88.11,88.055,88.075,927299999.0
2009-08-26 19:45:00,88.075,88.105,88.025,88.07,647999999.0
2009-08-26 19:50:00,88.07,88.105,88.04,88.075,602400000.0
2009-08-26 19:55:00,88.075,88.17,88.06,88.17,598300000.0
2009-08-26 20:00:00,88.17,88.205,88.115,88.125,486700000.0
2009-08-26 20:05:00,88.125,88.145,88.095,88.115,552699998.0
2009-08-26 20:10:00,88.11,88.125,88.065,88.125,1206200000.0
2009-08-26 20:15:00,88.125,88.13,88.1,88.115,1401500000.0
2009-08-26 20:20:00,88.115,88.18,88.08,88.13,1746199998.0
2009-08-26 20:25:00,88.135,88.155,88.12,88.13,1463199999.0
2009-08-26 20:30:00,88.13,88.145,88.08,88.12,1367899995.0
2009-08-26 20:35:00,88.12,88.155,88.115,88.15,636399997.0
2009-08-26 20:40:00,88.15,88.18,88.14,88.17,576200000.0
2009-08-26 20:45:00,88.17,88.225,88.17,88.2,765399999.0
2009-08-26 20:50:00,88.2,88.205,88.13,88.14,996100003.0
2009-08-26 20:55:00,88.14,88.145,88.075,88.095,487200000.0
2009-08-26 21:00:00,88.095,88.175,88.085,88.16,550700000.0
2009-08-26 21:05:00,88.16,88.18,88.11,88.16,606900000.0
2009-08-26 21:10:00,88.15,88.19,88.125,88.165,637400000.0
2009-08-26 21:15:00,88.17,88.175,88.135,88.14,454000000.0
2009-08-26 21:20:00,88.14,88.15,88.13,88.13,442400000.0
2009-08-26 21:25:00,88.13,88.16,88.12,88.135,438900000.0
2009-08-26 21:30:00,88.135,88.14,88.095,88.115,637800000.0
2009-08-26 21:35:00,88.115,88.14,88.09,88.11,988700000.0
2009-08-26 21:40:00,88.115,88.12,88.085,88.11,428400000.0
2009-08-26 21:45:00,88.11,88.14,88.09,88.12,603800000.0
2009-08-26 21:50:00,88.115,88.19,88.105,88.17,442300000.0
2009-08-26 21:55:00,88.17,88.2,88.15,88.195,525800000.0
2009-08-26 22:00:00,88.2,88.205,88.145,88.165,312000000.0
2009-08-26 22:05:00,88.16,88.185,88.155,88.175,167000000.0
2009-08-26 22:10:00,88.18,88.19,88.165,88.17,168400000.0
2009-08-26 22:15:00,88.17,88.2,88.165,88.175,153100000.0
2009-08-26 22:20:00,88.185,88.195,88.155,88.185,245900000.0
2009-08-26 22:25:00,88.19,88.215,88.18,88.205,182200000.0
2009-08-26 22:30:00,88.205,88.23,88.19,88.22,222000000.0
2009-08-26 22:35:00,88.225,88.245,88.22,88.235,147900000.0
2009-08-26 22:40:00,88.235,88.26,88.225,88.24,372000000.0
2009-08-26 22:45:00,88.24,88.275,88.23,88.245,308700000.0
2009-08-26 22:50:00,88.245,88.26,88.22,88.23,158300000.0
2009-08-26 22:55:00,88.23,88.265,88.22,88.255,254600000.0
2009-08-26 23:00:00,88.255,88.28,88.21,88.275,126600000.0
2009-08-26 23:05:00,88.275,88.29,88.205,88.22,123100000.0
2009-08-26 23:10:00,88.215,88.23,88.215,88.23,73000000.0
2009-08-26 23:15:00,88.23,88.245,88.23,88.24,33000000.0
2009-08-26 23:20:00,88.245,88.255,88.24,88.25,60600000.0
2009-08-26 23:25:00,88.25,88.265,88.245,88.26,87800000.0
2009-08-26 23:30:00,88.26,88.26,88.195,88.21,216800000.0
2009-08-26 23:35:00,88.21,88.23,88.195,88.21,206500000.0
2009-08-26 23:40:00,88.2,88.21,88.15,88.185,393400000.0
2009-08-26 23:45:00,88.175,88.215,88.17,88.2,247400000.0
2009-08-26 23:50:00,88.195,88.21,88.19,88.19,259700000.0
2009-08-26 23:55:00,88.19,88.19,88.135,88.185,383800000.0
2009-08-27 00:00:00,88.18,88.205,88.15,88.19,294300000.0
2009-08-27 00:05:00,88.185,88.225,88.18,88.185,528100000.0
2009-08-27 00:10:00,88.185,88.22,88.18,88.215,197500000.0
2009-08-27 00:15:00,88.205,88.22,88.195,88.215,149700000.0
2009-08-27 00:20:00,88.22,88.235,88.205,88.225,200600000.0
2009-08-27 00:25:00,88.225,88.25,88.215,88.23,89700000.0
2009-08-27 00:30:00,88.225,88.265,88.21,88.21,262100000.0
2009-08-27 00:35:00,88.205,88.225,88.195,88.195,376600000.0
2009-08-27 00:40:00,88.2,88.22,88.18,88.21,482200000.0
2009-08-27 00:45:00,88.21,88.255,88.17,88.22,378800000.0
2009-08-27 00:50:00,88.215,88.25,88.215,88.225,276600000.0
2009-08-27 00:55:00,88.225,88.24,88.215,88.225,141300000.0
2009-08-27 01:00:00,88.225,88.23,88.185,88.185,262900000.0
2009-08-27 01:05:00,88.185,88.205,88.14,88.195,195800000.0
2009-08-27 01:10:00,88.2,88.205,88.18,88.185,467800000.0
2009-08-27 01:15:00,88.185,88.2,88.18,88.195,592900000.0
2009-08-27 01:20:00,88.19,88.205,88.115,88.12,1073100000.0
2009-08-27 01:25:00,88.12,88.16,88.115,88.14,606700000.0
2009-08-27 01:30:00,88.14,88.14,88.03,88.05,803200000.0
2009-08-27 01:35:00,88.045,88.1,88.045,88.045,513500001.0
2009-08-27 01:40:00,88.045,88.08,88.015,88.045,866800000.0
2009-08-27 01:45:00,88.05,88.065,88.0,88.015,1031700000.0
2009-08-27 01:50:00,88.015,88.035,88.005,88.02,774600000.0
2009-08-27 01:55:00,88.02,88.03,88.005,88.025,417100000.0
2009-08-27 02:00:00,88.035,88.1,88.035,88.085,888600000.0
2009-08-27 02:05:00,88.09,88.095,88.01,88.025,457200000.0
2009-08-27 02:10:00,88.025,88.03,87.995,88.025,273200000.0
2009-08-27 02:15:00,88.025,88.055,88.01,88.035,509400000.0
2009-08-27 02:20:00,88.035,88.04,87.93,87.935,625600000.0
2009-08-27 02:25:00,87.935,88.005,87.925,87.975,414900000.0
2009-08-27 02:30:00,87.98,87.98,87.85,87.85,689500000.0
2009-08-27 02:35:00,87.845,87.89,87.8,87.83,768800000.0
2009-08-27 02:40:00,87.83,87.85,87.78,87.835,727400000.0
2009-08-27 02:45:00,87.84,87.885,87.785,87.8,461300000.0
2009-08-27 02:50:00,87.8,87.855,87.775,87.81,740100000.0
2009-08-27 02:55:00,87.81,87.855,87.8,87.81,651100000.0
2009-08-27 03:00:00,87.805,87.815,87.75,87.77,662300000.0
2009-08-27 03:05:00,87.77,87.775,87.715,87.745,940200000.0
2009-08-27 03:10:00,87.75,87.785,87.74,87.745,560500000.0
2009-08-27 03:15:00,87.74,87.78,87.735,87.75,443900000.0
2009-08-27 03:20:00,87.755,87.875,87.75,87.785,534900000.0
2009-08-27 03:25:00,87.79,87.835,87.765,87.795,457100000.0
2009-08-27 03:30:00,87.795,87.84,87.705,87.835,473200000.0
2009-08-27 03:35:00,87.835,87.85,87.795,87.83,564900000.0
2009-08-27 03:40:00,87.83,87.865,87.78,87.85,400000000.0
2009-08-27 03:45:00,87.845,87.905,87.845,87.87,656300000.0
2009-08-27 03:50:00,87.87,87.875,87.8,87.805,1017400000.0
2009-08-27 03:55:00,87.805,87.81,87.74,87.77,1805900000.0
2009-08-27 04:00:00,87.765,87.81,87.745,87.8,921000000.0
2009-08-27 04:05:00,87.805,87.875,87.805,87.86,1055600000.0
2009-08-27 04:10:00,87.86,87.865,87.815,87.85,1243900000.0
2009-08-27 04:15:00,87.85,87.885,87.8,87.805,1098100000.0
2009-08-27 04:20:00,87.805,87.85,87.78,87.85,837000000.0
2009-08-27 04:25:00,87.86,87.89,87.85,87.86,998300000.0
2009-08-27 04:30:00,87.86,87.915,87.855,87.915,938200000.0
2009-08-27 04:35:00,87.91,87.975,87.9,87.91,1303000000.0
2009-08-27 04:40:00,87.91,87.92,87.88,87.92,1080200000.0
2009-08-27 04:45:00,87.92,87.95,87.84,87.865,1187600000.0
2009-08-27 04:50:00,87.86,87.89,87.825,87.89,623900000.0
2009-08-27 04:55:00,87.895,87.905,87.865,87.865,550600000.0
2009-08-27 05:00:00,87.865,87.88,87.78,87.815,1462500000.0
2009-08-27 05:05:00,87.815,87.875,87.815,87.84,893299997.0
2009-08-27 05:10:00,87.84,87.86,87.825,87.825,952100000.0
2009-08-27 05:15:00,87.825,87.825,87.705,87.72,1671100000.0
2009-08-27 05:20:00,87.725,87.795,87.725,87.745,1193500000.0
2009-08-27 05:25:00,87.75,87.755,87.7,87.72,1195400000.0
2009-08-27 05:30:00,87.72,87.72,87.65,87.685,1620899999.0
2009-08-27 05:35:00,87.68,87.7,87.61,87.63,1193400001.0
2009-08-27 05:40:00,87.63,87.66,87.625,87.635,1773400001.0
2009-08-27 05:45:00,87.635,87.665,87.57,87.655,2025499999.0
2009-08-27 05:50:00,87.65,87.655,87.595,87.605,976100000.0
2009-08-27 05:55:00,87.6,87.63,87.59,87.62,1222400001.0
2009-08-27 06:00:00,87.615,87.695,87.6,87.68,1102800000.0
2009-08-27 06:05:00,87.685,87.75,87.65,87.655,1534800000.0
2009-08-27 06:10:00,87.66,87.715,87.64,87.685,806300001.0
2009-08-27 06:15:00,87.7,87.71,87.625,87.675,1089300000.0
2009-08-27 06:20:00,87.675,87.695,87.64,87.675,1258900000.0
2009-08-27 06:25:00,87.675,87.675,87.615,87.67,1001400000.0
2009-08-27 06:30:00,87.67,87.74,87.65,87.735,1275500002.0
2009-08-27 06:35:00,87.73,87.73,87.695,87.71,624700000.0
2009-08-27 06:40:00,87.71,87.715,87.675,87.7,879700000.0
2009-08-27 06:45:00,87.7,87.71,87.68,87.705,596700000.0
2009-08-27 06:50:00,87.705,87.725,87.69,87.715,335600000.0
2009-08-27 06:55:00,87.71,87.78,87.71,87.765,1462300000.0
2009-08-27 07:00:00,87.76,87.765,87.68,87.69,1339300000.0
2009-08-27 07:05:00,87.69,87.705,87.63,87.695,1758400000.0
2009-08-27 07:10:00,87.695,87.705,87.64,87.645,827600000.0
2009-08-27 07:15:00,87.645,87.645,87.595,87.645,1214100000.0
2009-08-27 07:20:00,87.645,87.66,87.625,87.635,843600000.0
2009-08-27 07:25:00,87.635,87.635,87.59,87.615,1596400000.0
2009-08-27 07:30:00,87.615,87.63,87.58,87.615,1060500000.0
2009-08-27 07:35:00,87.615,87.63,87.58,87.625,904500000.0
2009-08-27 07:40:00,87.62,87.675,87.61,87.675,1057600000.0
2009-08-27 07:45:00,87.67,87.685,87.63,87.675,1414700000.0
2009-08-27 07:50:00,87.685,87.76,87.675,87.705,1583600000.0
2009-08-27 07:55:00,87.7,87.765,87.7,87.73,1663600000.0
2009-08-27 08:00:00,87.725,87.75,87.645,87.675,1927399999.0
2009-08-27 08:05:00,87.675,87.68,87.595,87.6,1842500002.0
2009-08-27 08:10:00,87.6,87.61,87.53,87.57,1924699999.0
2009-08-27 08:15:00,87.565,87.67,87.51,87.66,1805900003.0
2009-08-27 08:20:00,87.67,87.67,87.59,87.63,2095200000.0
2009-08-27 08:25:00,87.63,87.705,87.62,87.695,1138899997.0
2009-08-27 08:30:00,87.695,87.71,87.645,87.685,1057600000.0
2009-08-27 08:35:00,87.685,87.69,87.57,87.605,950500000.0
2009-08-27 08:40:00,87.595,87.6,87.47,87.485,1155300001.0
2009-08-27 08:45:00,87.485,87.56,87.46,87.485,890600000.0
2009-08-27 08:50:00,87.485,87.57,87.42,87.57,962700000.0
2009-08-27 08:55:00,87.565,87.635,87.525,87.585,1352600002.0
2009-08-27 09:00:00,87.585,87.66,87.55,87.625,1147600000.0
2009-08-27 09:05:00,87.62,87.645,87.575,87.645,927899999.0
2009-08-27 09:10:00,87.645,87.715,87.635,87.645,1181500000.0
2009-08-27 09:15:00,87.645,87.7,87.635,87.685,1165400002.0
2009-08-27 09:20:00,87.69,87.71,87.625,87.635,868800000.0
2009-08-27 09:25:00,87.63,87.64,87.585,87.6,406800000.0
2009-08-27 09:30:00,87.605,87.635,87.6,87.62,503900000.0
2009-08-27 09:35:00,87.62,87.64,87.595,87.615,383000000.0
2009-08-27 09:40:00,87.61,87.62,87.505,87.51,391200000.0
2009-08-27 09:45:00,87.51,87.56,87.475,87.545,741700000.0
2009-08-27 09:50:00,87.545,87.575,87.525,87.57,671800000.0
2009-08-27 09:55:00,87.565,87.65,87.56,87.645,823900000.0
2009-08-27 10:00:00,87.65,87.665,87.575,87.585,876600000.0
2009-08-27 10:05:00,87.585,87.68,87.57,87.66,887499999.0
2009-08-27 10:10:00,87.66,87.675,87.61,87.62,904600000.0
2009-08-27 10:15:00,87.625,87.75,87.62,87.71,1390799999.0
2009-08-27 10:20:00,87.715,87.755,87.705,87.71,626600000.0
2009-08-27 10:25:00,87.71,87.715,87.65,87.67,719800000.0
2009-08-27 10:30:00,87.675,87.7,87.605,87.64,570700000.0
2009-08-27 10:35:00,87.64,87.695,87.64,87.655,474600000.0
2009-08-27 10:40:00,87.65,87.665,87.62,87.625,598900000.0
2009-08-27 10:45:00,87.625,87.68,87.62,87.655,300200000.0
2009-08-27 10:50:00,87.66,87.66,87.575,87.61,697000000.0
2009-08-27 10:55:00,87.6,87.63,87.575,87.615,404699998.0
2009-08-27 11:00:00,87.61,87.63,87.53,87.53,606000000.0
2009-08-27 11:05:00,87.535,87.545,87.515,87.54,490900002.0
2009-08-27 11:10:00,87.535,87.58,87.525,87.565,709200000.0
2009-08-27 11:15:00,87.565,87.575,87.55,87.57,290700000.0
2009-08-27 11:20:00,87.57,87.61,87.565,87.6,615500000.0
2009-08-27 11:25:00,87.59,87.635,87.58,87.635,674800000.0
2009-08-27 11:30:00,87.635,87.695,87.63,87.685,1354999992.0
2009-08-27 11:35:00,87.69,87.745,87.69,87.705,638700000.0
2009-08-27 11:40:00,87.71,87.73,87.695,87.705,414200000.0
2009-08-27 11:45:00,87.71,87.74,87.67,87.685,561900001.0
2009-08-27 11:50:00,87.685,87.705,87.645,87.695,336699999.0
2009-08-27 11:55:00,87.695,87.81,87.695,87.81,684600000.0
2009-08-27 12:00:00,87.81,87.845,87.775,87.79,594300000.0
2009-08-27 12:05:00,87.795,87.8,87.72,87.73,628899999.0
2009-08-27 12:10:00,87.73,87.87,87.73,87.845,802700000.0
2009-08-27 12:15:00,87.85,87.855,87.795,87.8,982999998.0
2009-08-27 12:20:00,87.795,87.82,87.725,87.73,771900000.0
2009-08-27 12:25:00,87.73,87.775,87.7,87.76,1366200004.0
2009-08-27 12:30:00,87.755,87.765,87.685,87.69,1179099996.0
2009-08-27 12:35:00,87.695,87.755,87.695,87.74,840200000.0
2009-08-27 12:40:00,87.73,87.745,87.7,87.71,775300004.0
2009-08-27 12:45:00,87.715,87.735,87.665,87.715,286900000.0
2009-08-27 12:50:00,87.715,87.75,87.695,87.74,476999998.0
2009-08-27 12:55:00,87.74,87.755,87.695,87.735,1057700000.0
2009-08-27 13:00:00,87.735,87.74,87.7,87.73,657199998.0
2009-08-27 13:05:00,87.725,87.73,87.7,87.71,453999999.0
2009-08-27 13:10:00,87.71,87.75,87.695,87.75,692599998.0
2009-08-27 13:15:00,87.75,87.75,87.72,87.725,772100001.0
2009-08-27 13:20:00,87.72,87.775,87.715,87.75,335600000.0
2009-08-27 13:25:00,87.74,87.755,87.655,87.655,703600000.0
2009-08-27 13:30:00,87.645,87.7,87.645,87.65,652500000.0
2009-08-27 13:35:00,87.65,87.715,87.65,87.675,755099998.0
2009-08-27 13:40:00,87.665,87.71,87.655,87.7,392900000.0
2009-08-27 13:45:00,87.705,87.755,87.7,87.745,551299999.0
2009-08-27 13:50:00,87.74,87.77,87.71,87.71,616600000.0
2009-08-27 13:55:00,87.705,87.785,87.7,87.77,674800000.0
2009-08-27 14:00:00,87.77,87.805,87.735,87.74,717500000.0
2009-08-27 14:05:00,87.73,87.79,87.695,87.72,688800000.0
2009-08-27 14:10:00,87.715,87.725,87.65,87.675,546100000.0
2009-08-27 14:15:00,87.67,87.73,87.645,87.72,596200000.0
2009-08-27 14:20:00,87.725,87.755,87.665,87.7,693600000.0
2009-08-27 14:25:00,87.7,87.735,87.655,87.665,974099999.0
2009-08-27 14:30:00,87.675,87.84,87.63,87.68,1868500000.0
2009-08-27 14:35:00,87.68,87.82,87.655,87.795,1355599996.0
2009-08-27 14:40:00,87.795,87.95,87.79,87.895,1652599999.0
2009-08-27 14:45:00,87.9,87.955,87.81,87.825,1088500000.0
2009-08-27 14:50:00,87.825,87.875,87.745,87.755,1097600001.0
2009-08-27 14:55:00,87.755,87.8,87.73,87.775,795600000.0
2009-08-27 15:00:00,87.78,87.82,87.75,87.78,519900000.0
2009-08-27 15:05:00,87.785,87.805,87.675,87.73,783800001.0
2009-08-27 15:10:00,87.725,87.76,87.71,87.74,622900001.0
2009-08-27 15:15:00,87.73,87.775,87.72,87.76,598300000.0
2009-08-27 15:20:00,87.76,87.765,87.72,87.73,594999998.0
2009-08-27 15:25:00,87.72,87.785,87.7,87.755,556200000.0
2009-08-27 15:30:00,87.755,87.805,87.715,87.72,1191299997.0
2009-08-27 15:35:00,87.715,87.735,87.64,87.67,1088100000.0
2009-08-27 15:40:00,87.665,87.68,87.59,87.65,815200000.0
2009-08-27 15:45:00,87.645,87.655,87.585,87.6,873300000.0
2009-08-27 15:50:00,87.6,87.6,87.49,87.51,1221599999.0
2009-08-27 15:55:00,87.515,87.575,87.47,87.515,1291400000.0
2009-08-27 16:00:00,87.51,87.51,87.39,87.4,1566699999.0
2009-08-27 16:05:00,87.4,87.435,87.31,87.395,1320900000.0
2009-08-27 16:10:00,87.4,87.465,87.385,87.41,1306899997.0
2009-08-27 16:15:00,87.41,87.445,87.365,87.44,787000000.0
2009-08-27 16:20:00,87.435,87.48,87.43,87.45,1074800001.0
2009-08-27 16:25:00,87.46,87.495,87.43,87.445,781099999.0
2009-08-27 16:30:00,87.445,87.555,87.425,87.55,633400000.0
2009-08-27 16:35:00,87.555,87.585,87.525,87.55,1800399994.0
2009-08-27 16:40:00,87.55,87.61,87.525,87.585,1209400000.0
2009-08-27 16:45:00,87.59,87.59,87.48,87.525,720500000.0
2009-08-27 16:50:00,87.525,87.53,87.475,87.51,740400000.0
2009-08-27 16:55:00,87.515,87.54,87.395,87.4,696800000.0
2009-08-27 17:00:00,87.4,87.475,87.395,87.475,813100000.0
2009-08-27 17:05:00,87.475,87.555,87.47,87.54,657500000.0
2009-08-27 17:10:00,87.54,87.57,87.53,87.565,581000000.0
2009-08-27 17:15:00,87.57,87.58,87.465,87.49,969200000.0
2009-08-27 17:20:00,87.49,87.51,87.465,87.5,1081099998.0
2009-08-27 17:25:00,87.505,87.625,87.5,87.615,824100000.0
2009-08-27 17:30:00,87.61,87.65,87.575,87.6,917900000.0
2009-08-27 17:35:00,87.6,87.65,87.565,87.585,832099999.0
2009-08-27 17:40:00,87.585,87.615,87.55,87.58,630900000.0
2009-08-27 17:45:00,87.58,87.715,87.575,87.68,1289800001.0
2009-08-27 17:50:00,87.675,87.695,87.61,87.66,636300000.0
2009-08-27 17:55:00,87.665,87.715,87.645,87.705,1052599997.0
2009-08-27 18:00:00,87.71,87.73,87.66,87.69,1040500001.0
2009-08-27 18:05:00,87.69,87.72,87.665,87.705,723400000.0
2009-08-27 18:10:00,87.705,87.77,87.695,87.735,732199999.0
2009-08-27 18:15:00,87.735,87.745,87.705,87.71,829800000.0
2009-08-27 18:20:00,87.71,87.72,87.685,87.685,797900000.0
2009-08-27 18:25:00,87.69,87.82,87.685,87.815,485700000.0
2009-08-27 18:30:00,87.815,87.83,87.76,87.765,837100000.0
2009-08-27 18:35:00,87.775,87.79,87.74,87.775,502900000.0
2009-08-27 18:40:00,87.775,87.78,87.685,87.705,554900000.0
2009-08-27 18:45:00,87.695,87.725,87.67,87.685,378500000.0
2009-08-27 18:50:00,87.69,87.73,87.675,87.695,405500000.0
2009-08-27 18:55:00,87.69,87.725,87.68,87.71,581700000.0
2009-08-27 19:00:00,87.705,87.775,87.68,87.75,851500000.0
2009-08-27 19:05:00,87.75,87.765,87.725,87.76,407500000.0
2009-08-27 19:10:00,87.76,87.765,87.68,87.695,930799997.0
2009-08-27 19:15:00,87.695,87.705,87.655,87.675,469500000.0
2009-08-27 19:20:00,87.69,87.705,87.66,87.7,509799999.0
2009-08-27 19:25:00,87.7,87.71,87.66,87.69,679699999.0
2009-08-27 19:30:00,87.705,87.77,87.695,87.77,369300000.0
2009-08-27 19:35:00,87.78,87.82,87.76,87.81,575600000.0
2009-08-27 19:40:00,87.815,87.82,87.77,87.815,467900000.0
2009-08-27 19:45:00,87.815,87.855,87.78,87.83,621700000.0
2009-08-27 19:50:00,87.83,87.86,87.775,87.85,760099998.0
2009-08-27 19:55:00,87.85,87.85,87.765,87.8,676100000.0
2009-08-27 20:00:00,87.795,87.86,87.795,87.86,663299999.0
2009-08-27 20:05:00,87.855,87.94,87.85,87.925,1021199999.0
2009-08-27 20:10:00,87.925,88.255,87.915,88.25,2507599998.0
2009-08-27 20:15:00,88.26,88.39,88.205,88.315,2697400000.0
2009-08-27 20:20:00,88.32,88.34,88.175,88.245,2517100000.0
2009-08-27 20:25:00,88.24,88.475,88.2,88.38,2119000000.0
2009-08-27 20:30:00,88.375,88.53,88.36,88.43,2158699999.0
2009-08-27 20:35:00,88.43,88.48,88.3,88.325,2056200000.0
2009-08-27 20:40:00,88.34,88.485,88.34,88.445,1291400000.0
2009-08-27 20:45:00,88.445,88.475,88.345,88.42,1997200000.0
2009-08-27 20:50:00,88.42,88.43,88.33,88.375,965000000.0
2009-08-27 20:55:00,88.375,88.43,88.35,88.39,860499999.0
2009-08-27 21:00:00,88.39,88.41,88.255,88.275,979900000.0
2009-08-27 21:05:00,88.275,88.32,88.24,88.305,1440600000.0
2009-08-27 21:10:00,88.305,88.315,88.245,88.27,968400000.0
2009-08-27 21:15:00,88.265,88.355,88.26,88.335,762800000.0
2009-08-27 21:20:00,88.33,88.375,88.265,88.28,1043700000.0
2009-08-27 21:25:00,88.28,88.28,88.185,88.24,1317500001.0
2009-08-27 21:30:00,88.245,88.3,88.24,88.285,762300000.0
2009-08-27 21:35:00,88.285,88.37,88.285,88.345,671000000.0
2009-08-27 21:40:00,88.345,88.425,88.34,88.4,1020300000.0
2009-08-27 21:45:00,88.39,88.465,88.37,88.45,542700000.0
2009-08-27 21:50:00,88.435,88.465,88.4,88.415,707800000.0
2009-08-27 21:55:00,88.41,88.425,88.335,88.365,663600000.0
2009-08-27 22:00:00,88.36,88.38,88.33,88.37,696500000.0
2009-08-27 22:05:00,88.375,88.39,88.35,88.375,413300000.0
2009-08-27 22:10:00,88.38,88.395,88.335,88.365,340800000.0
2009-08-27 22:15:00,88.355,88.39,88.345,88.375,196000000.0
2009-08-27 22:20:00,88.375,88.38,88.345,88.365,211800000.0
2009-08-27 22:25:00,88.38,88.385,88.355,88.36,206900000.0
2009-08-27 22:30:00,88.35,88.36,88.33,88.335,310500000.0
2009-08-27 22:35:00,88.35,88.39,88.315,88.315,339300000.0
2009-08-27 22:40:00,88.32,88.345,88.3,88.32,236500000.0
2009-08-27 22:45:00,88.32,88.365,88.295,88.325,194400000.0
2009-08-27 22:50:00,88.325,88.33,88.275,88.3,256200000.0
2009-08-27 22:55:00,88.3,88.325,88.235,88.235,168400000.0
2009-08-27 23:00:00,88.23,88.305,88.205,88.3,129000000.0
2009-08-27 23:05:00,88.3,88.3,88.235,88.26,139400000.0
2009-08-27 23:10:00,88.26,88.35,88.245,88.33,157100000.0
2009-08-27 23:15:00,88.33,88.34,88.3,88.305,173500000.0
2009-08-27 23:20:00,88.305,88.325,88.235,88.265,280600000.0
2009-08-27 23:25:00,88.265,88.3,88.21,88.265,158600000.0
2009-08-27 23:30:00,88.27,88.285,88.265,88.265,125400000.0
2009-08-27 23:35:00,88.265,88.28,88.265,88.275,58500000.0
2009-08-27 23:40:00,88.27,88.285,88.265,88.265,107100000.0
2009-08-27 23:45:00,88.265,88.265,88.245,88.265,99000000.0
2009-08-27 23:50:00,88.265,88.285,88.265,88.265,53000000.0
2009-08-27 23:55:00,88.265,88.275,88.195,88.265,95600000.0
2009-08-28 00:00:00,88.265,88.295,88.265,88.295,84000000.0
2009-08-28 00:05:00,88.295,88.31,88.265,88.295,200300000.0
2009-08-28 00:10:00,88.3,88.33,88.265,88.31,264500000.0
2009-08-28 00:15:00,88.305,88.355,88.305,88.355,169300000.0
2009-08-28 00:20:00,88.36,88.385,88.35,88.36,117500000.0
2009-08-28 00:25:00,88.35,88.385,88.3,88.33,207600000.0
2009-08-28 00:30:00,88.33,88.34,88.235,88.295,237800000.0
2009-08-28 00:35:00,88.3,88.325,88.295,88.3,217300000.0
2009-08-28 00:40:00,88.31,88.325,88.305,88.31,209800000.0
2009-08-28 00:45:00,88.315,88.375,88.315,88.355,290900000.0
2009-08-28 00:50:00,88.355,88.37,88.345,88.36,166100000.0
2009-08-28 00:55:00,88.36,88.395,88.355,88.36,352400000.0
2009-08-28 01:00:00,88.355,88.385,88.325,88.34,496400000.0
2009-08-28 01:05:00,88.34,88.365,88.335,88.35,736000000.0
2009-08-28 01:10:00,88.35,88.39,88.35,88.375,664100000.0
2009-08-28 01:15:00,88.375,88.395,88.375,88.38,260300000.0
2009-08-28 01:20:00,88.375,88.42,88.375,88.42,321600000.0
2009-08-28 01:25:00,88.43,88.435,88.4,88.435,489200000.0
2009-08-28 01:30:00,88.45,88.53,88.44,88.515,1348600001.0
2009-08-28 01:35:00,88.515,88.555,88.485,88.545,1585500000.0
2009-08-28 01:40:00,88.55,88.615,88.535,88.61,1386000000.0
2009-08-28 01:45:00,88.61,88.64,88.57,88.63,1335100000.0
2009-08-28 01:50:00,88.63,88.67,88.615,88.62,1246200000.0
2009-08-28 01:55:00,88.605,88.63,88.56,88.58,352700000.0
2009-08-28 02:00:00,88.58,88.63,88.555,88.605,396600000.0
2009-08-28 02:05:00,88.605,88.68,88.595,88.66,519500000.0
2009-08-28 02:10:00,88.66,88.72,88.655,88.675,611200000.0
2009-08-28 02:15:00,88.68,88.745,88.66,88.68,569700000.0
2009-08-28 02:20:00,88.685,88.77,88.68,88.705,649000000.0
2009-08-28 02:25:00,88.71,88.71,88.59,88.7,800500000.0
2009-08-28 02:30:00,88.685,88.685,88.61,88.64,650100000.0
2009-08-28 02:35:00,88.635,88.675,88.635,88.645,550600000.0
2009-08-28 02:40:00,88.645,88.69,88.595,88.61,584500000.0
2009-08-28 02:45:00,88.61,88.61,88.545,88.575,565900000.0
2009-08-28 02:50:00,88.575,88.62,88.57,88.61,429800000.0
2009-08-28 02:55:00,88.61,88.645,88.595,88.61,608400000.0
2009-08-28 03:00:00,88.61,88.645,88.61,88.645,481100000.0
2009-08-28 03:05:00,88.65,88.65,88.58,88.605,651500000.0
2009-08-28 03:10:00,88.605,88.64,88.58,88.62,426600000.0
2009-08-28 03:15:00,88.62,88.65,88.61,88.635,267900000.0
2009-08-28 03:20:00,88.63,88.655,88.61,88.645,449900000.0
2009-08-28 03:25:00,88.645,88.655,88.605,88.645,511100000.0
2009-08-28 03:30:00,88.64,88.66,88.6,88.64,514600000.0
2009-08-28 03:35:00,88.635,88.64,88.59,88.605,413900000.0
2009-08-28 03:40:00,88.605,88.615,88.525,88.545,367000000.0
2009-08-28 03:45:00,88.54,88.59,88.505,88.565,507100000.0
2009-08-28 03:50:00,88.565,88.57,88.485,88.5,1011200000.0
2009-08-28 03:55:00,88.495,88.54,88.49,88.54,970400000.0
2009-08-28 04:00:00,88.545,88.555,88.47,88.5,1317300000.0
2009-08-28 04:05:00,88.5,88.525,88.485,88.505,1034700000.0
2009-08-28 04:10:00,88.5,88.535,88.495,88.525,947000000.0
2009-08-28 04:15:00,88.525,88.535,88.45,88.465,1192100000.0
2009-08-28 04:20:00,88.465,88.5,88.455,88.495,1272600000.0
2009-08-28 04:25:00,88.49,88.51,88.48,88.49,1184599999.0
2009-08-28 04:30:00,88.495,88.53,88.495,88.5,1246300000.0
2009-08-28 04:35:00,88.505,88.52,88.485,88.495,611500000.0
2009-08-28 04:40:00,88.5,88.525,88.495,88.515,1104200000.0
2009-08-28 04:45:00,88.52,88.565,88.505,88.545,750700000.0
2009-08-28 04:50:00,88.55,88.555,88.46,88.48,910400000.0
2009-08-28 04:55:00,88.48,88.515,88.46,88.505,1243900000.0
2009-08-28 05:00:00,88.505,88.535,88.5,88.525,1093300000.0
2009-08-28 05:05:00,88.525,88.55,88.52,88.525,905300000.0
2009-08-28 05:10:00,88.525,88.56,88.52,88.555,1550100000.0
2009-08-28 05:15:00,88.555,88.56,88.525,88.55,1336900000.0
2009-08-28 05:20:00,88.545,88.565,88.525,88.535,680700001.0
2009-08-28 05:25:00,88.54,88.585,88.535,88.545,699100000.0
2009-08-28 05:30:00,88.545,88.55,88.5,88.505,406300000.0
2009-08-28 05:35:00,88.51,88.535,88.49,88.5,639300000.0
2009-08-28 05:40:00,88.505,88.52,88.455,88.465,1224100000.0
2009-08-28 05:45:00,88.465,88.515,88.465,88.505,773600000.0
2009-08-28 05:50:00,88.505,88.55,88.48,88.485,1346800000.0
2009-08-28 05:55:00,88.49,88.53,88.475,88.5,794100000.0
2009-08-28 06:00:00,88.505,88.53,88.495,88.505,890600000.0
2009-08-28 06:05:00,88.5,88.525,88.485,88.49,1087900000.0
2009-08-28 06:10:00,88.49,88.545,88.49,88.525,815200000.0
2009-08-28 06:15:00,88.53,88.565,88.505,88.525,1333800000.0
2009-08-28 06:20:00,88.525,88.535,88.495,88.5,1103800000.0
2009-08-28 06:25:00,88.52,88.525,88.495,88.51,963300000.0
2009-08-28 06:30:00,88.51,88.515,88.485,88.485,442000000.0
2009-08-28 06:35:00,88.49,88.52,88.49,88.5,492600000.0
2009-08-28 06:40:00,88.5,88.51,88.49,88.5,315500000.0
2009-08-28 06:45:00,88.5,88.52,88.495,88.5,311000000.0
2009-08-28 06:50:00,88.505,88.52,88.475,88.48,500800000.0
2009-08-28 06:55:00,88.485,88.51,88.48,88.495,696100000.0
2009-08-28 07:00:00,88.495,88.51,88.48,88.495,1045500000.0
2009-08-28 07:05:00,88.495,88.5,88.465,88.48,1003700000.0
2009-08-28 07:10:00,88.48,88.485,88.435,88.44,1207100001.0
2009-08-28 07:15:00,88.45,88.47,88.435,88.45,965400000.0
2009-08-28 07:20:00,88.455,88.52,88.445,88.515,868100000.0
2009-08-28 07:25:00,88.515,88.54,88.49,88.505,655000000.0
2009-08-28 07:30:00,88.505,88.515,88.47,88.495,835000000.0
2009-08-28 07:35:00,88.49,88.525,88.475,88.5,619000000.0
2009-08-28 07:40:00,88.5,88.575,88.5,88.575,956500000.0
2009-08-28 07:45:00,88.585,88.62,88.575,88.585,1368200000.0
2009-08-28 07:50:00,88.585,88.61,88.555,88.6,1169900001.0
2009-08-28 07:55:00,88.595,88.61,88.555,88.565,572300000.0
2009-08-28 08:00:00,88.56,88.565,88.515,88.52,1906799997.0
2009-08-28 08:05:00,88.52,88.55,88.5,88.505,1863800003.0
2009-08-28 08:10:00,88.505,88.625,88.505,88.595,2208700001.0
2009-08-28 08:15:00,88.595,88.595,88.53,88.55,1610100000.0
2009-08-28 08:20:00,88.55,88.555,88.44,88.445,1789300000.0
2009-08-28 08:25:00,88.445,88.465,88.43,88.44,1401300000.0
2009-08-28 08:30:00,88.44,88.6,88.435,88.555,870700001.0
2009-08-28 08:35:00,88.55,88.615,88.55,88.56,818800000.0
2009-08-28 08:40:00,88.565,88.57,88.475,88.56,852200000.0
2009-08-28 08:45:00,88.56,88.68,88.555,88.575,1640000000.0
2009-08-28 08:50:00,88.575,88.605,88.495,88.555,1863800004.0
2009-08-28 08:55:00,88.555,88.57,88.45,88.475,1189300000.0
2009-08-28 09:00:00,88.48,88.485,88.415,88.45,1212000001.0
2009-08-28 09:05:00,88.45,88.5,88.44,88.48,663200000.0
2009-08-28 09:10:00,88.48,88.495,88.42,88.465,907000000.0
2009-08-28 09:15:00,88.46,88.515,88.435,88.45,1207899999.0
2009-08-28 09:20:00,88.455,88.485,88.4,88.44,908100000.0
2009-08-28 09:25:00,88.44,88.47,88.42,88.46,589500000.0
2009-08-28 09:30:00,88.46,88.47,88.405,88.415,585000001.0
2009-08-28 09:35:00,88.415,88.455,88.405,88.45,717900000.0
2009-08-28 09:40:00,88.455,88.5,88.43,88.495,840400000.0
2009-08-28 09:45:00,88.495,88.555,88.49,88.54,773200000.0
2009-08-28 09:50:00,88.54,88.55,88.455,88.455,1101599997.0
2009-08-28 09:55:00,88.455,88.535,88.455,88.52,591100000.0
2009-08-28 10:00:00,88.53,88.56,88.505,88.525,666499999.0
2009-08-28 10:05:00,88.515,88.58,88.515,88.57,540900000.0
2009-08-28 10:10:00,88.57,88.625,88.53,88.625,487000000.0
2009-08-28 10:15:00,88.63,88.725,88.62,88.675,1133800001.0
2009-08-28 10:20:00,88.675,88.68,88.615,88.62,1213099998.0
2009-08-28 10:25:00,88.62,88.63,88.595,88.6,1127599998.0
2009-08-28 10:30:00,88.605,88.65,88.55,88.635,989300000.0
2009-08-28 10:35:00,88.635,88.74,88.615,88.65,1401599998.0
2009-08-28 10:40:00,88.65,88.735,88.645,88.695,1942199998.0
2009-08-28 10:45:00,88.695,88.785,88.695,88.76,1531100000.0
2009-08-28 10:50:00,88.77,88.805,88.745,88.785,972800000.0
2009-08-28 10:55:00,88.785,88.86,88.785,88.8,1400199998.0
2009-08-28 11:00:00,88.8,88.88,88.79,88.825,1156099998.0
2009-08-28 11:05:00,88.825,88.835,88.785,88.82,1067699998.0
2009-08-28 11:10:00,88.82,88.82,88.755,88.795,666399998.0
2009-08-28 11:15:00,88.795,88.83,88.74,88.74,1036199999.0
2009-08-28 11:20:00,88.74,88.785,88.735,88.765,643000000.0
2009-08-28 11:25:00,88.765,88.78,88.745,88.75,711600000.0
2009-08-28 11:30:00,88.745,88.85,88.74,88.825,751600000.0
2009-08-28 11:35:00,88.825,88.835,88.78,88.79,971700000.0
2009-08-28 11:40:00,88.79,88.79,88.76,88.775,1021599999.0
2009-08-28 11:45:00,88.775,88.79,88.74,88.75,989600000.0
2009-08-28 11:50:00,88.75,88.775,88.745,88.75,457800000.0
2009-08-28 11:55:00,88.755,88.76,88.71,88.74,428000000.0
2009-08-28 12:00:00,88.76,88.795,88.755,88.77,358300000.0
2009-08-28 12:05:00,88.77,88.815,88.75,88.76,393800000.0
2009-08-28 12:10:00,88.765,88.815,88.75,88.785,1110799999.0
2009-08-28 12:15:00,88.785,88.795,88.71,88.74,687100000.0
2009-08-28 12:20:00,88.735,88.775,88.705,88.755,454400000.0
2009-08-28 12:25:00,88.755,88.785,88.74,88.77,666800001.0
2009-08-28 12:30:00,88.77,88.825,88.76,88.815,427900001.0
2009-08-28 12:35:00,88.815,88.855,88.805,88.845,616400001.0
2009-08-28 12:40:00,88.845,88.865,88.83,88.83,348500000.0
2009-08-28 12:45:00,88.815,88.83,88.775,88.79,628600000.0
2009-08-28 12:50:00,88.79,88.825,88.775,88.8,605900000.0
2009-08-28 12:55:00,88.805,88.845,88.78,88.79,613199998.0
2009-08-28 13:00:00,88.785,88.835,88.75,88.835,716000000.0
2009-08-28 13:05:00,88.835,88.885,88.815,88.87,692500000.0
2009-08-28 13:10:00,88.87,88.89,88.81,88.875,1095900000.0
2009-08-28 13:15:00,88.875,88.915,88.84,88.87,995200000.0
2009-08-28 13:20:00,88.875,88.895,88.795,88.855,819800000.0
2009-08-28 13:25:00,88.85,88.865,88.795,88.82,681600000.0
2009-08-28 13:30:00,88.82,88.875,88.81,88.86,840599996.0
2009-08-28 13:35:00,88.86,88.86,88.805,88.82,768300001.0
2009-08-28 13:40:00,88.82,88.835,88.745,88.755,1204999999.0
2009-08-28 13:45:00,88.76,88.81,88.745,88.795,692700000.0
2009-08-28 13:50:00,88.79,88.885,88.78,88.875,827200000.0
2009-08-28 13:55:00,88.87,88.875,88.825,88.85,757900000.0
2009-08-28 14:00:00,88.845,88.86,88.805,88.84,961100001.0
2009-08-28 14:05:00,88.83,88.91,88.815,88.9,798699998.0
2009-08-28 14:10:00,88.9,88.9,88.795,88.835,1109400000.0
2009-08-28 14:15:00,88.835,88.855,88.77,88.79,1777399998.0
2009-08-28 14:20:00,88.785,88.87,88.76,88.85,1780300000.0
2009-08-28 14:25:00,88.845,88.91,88.76,88.765,1446000000.0
2009-08-28 14:30:00,88.765,88.865,88.72,88.835,1935899999.0
2009-08-28 14:35:00,88.835,88.835,88.73,88.74,1329900001.0
2009-08-28 14:40:00,88.735,88.785,88.715,88.73,1407199996.0
2009-08-28 14:45:00,88.735,88.79,88.675,88.735,1975299998.0
2009-08-28 14:50:00,88.735,88.785,88.705,88.73,1805600003.0
2009-08-28 14:55:00,88.735,88.765,88.715,88.75,1045700000.0
2009-08-28 15:00:00,88.75,88.845,88.745,88.825,1499900000.0
2009-08-28 15:05:00,88.825,88.845,88.79,88.825,1719399999.0
2009-08-28 15:10:00,88.825,88.905,88.805,88.88,1079800001.0
2009-08-28 15:15:00,88.885,88.895,88.795,88.85,1243999999.0
2009-08-28 15:20:00,88.855,88.865,88.795,88.85,1156499998.0
2009-08-28 15:25:00,88.845,88.915,88.825,88.87,1447100000.0
2009-08-28 15:30:00,88.865,88.91,88.755,88.82,2385999996.0
2009-08-28 15:35:00,88.82,88.915,88.805,88.845,1502000001.0
2009-08-28 15:40:00,88.835,88.855,88.755,88.8,2032899999.0
2009-08-28 15:45:00,88.805,88.845,88.73,88.775,1867500000.0
2009-08-28 15:50:00,88.77,88.865,88.765,88.845,2258200000.0
2009-08-28 15:55:00,88.845,88.855,88.64,88.65,2439800001.0
2009-08-28 16:00:00,88.66,88.665,88.56,88.585,1848700000.0
2009-08-28 16:05:00,88.58,88.58,88.44,88.52,1719099997.0
2009-08-28 16:10:00,88.52,88.61,88.5,88.585,1122500000.0
2009-08-28 16:15:00,88.585,88.665,88.565,88.635,1286700000.0
2009-08-28 16:20:00,88.63,88.63,88.51,88.52,1295699999.0
2009-08-28 16:25:00,88.52,88.605,88.47,88.505,976300000.0
2009-08-28 16:30:00,88.51,88.55,88.47,88.545,1748100001.0
2009-08-28 16:35:00,88.555,88.595,88.52,88.595,1668200000.0
2009-08-28 16:40:00,88.595,88.625,88.53,88.55,2091000007.0
2009-08-28 16:45:00,88.555,88.595,88.545,88.57,1440900000.0
2009-08-28 16:50:00,88.575,88.615,88.56,88.59,2382999991.0
2009-08-28 16:55:00,88.58,88.635,88.535,88.55,1191000000.0
2009-08-28 17:00:00,88.555,88.61,88.545,88.595,695800000.0
2009-08-28 17:05:00,88.6,88.72,88.6,88.63,1788300000.0
2009-08-28 17:10:00,88.635,88.655,88.58,88.615,2149100003.0
2009-08-28 17:15:00,88.62,88.675,88.545,88.59,1627199998.0
2009-08-28 17:20:00,88.585,88.66,88.565,88.645,1421599998.0
2009-08-28 17:25:00,88.645,88.665,88.585,88.61,2378299997.0
2009-08-28 17:30:00,88.61,88.62,88.575,88.605,1648500004.0
2009-08-28 17:35:00,88.605,88.63,88.58,88.59,1859800004.0
2009-08-28 17:40:00,88.59,88.64,88.575,88.585,1242799998.0
2009-08-28 17:45:00,88.575,88.615,88.545,88.59,1739499990.0
2009-08-28 17:50:00,88.585,88.595,88.495,88.545,1427799999.0
2009-08-28 17:55:00,88.545,88.58,88.49,88.575,558299999.0
2009-08-28 18:00:00,88.575,88.635,88.57,88.62,1156299998.0
2009-08-28 18:05:00,88.62,88.635,88.56,88.57,1136599999.0
2009-08-28 18:10:00,88.565,88.595,88.545,88.565,1152100003.0
2009-08-28 18:15:00,88.56,88.56,88.42,88.43,2537199997.0
2009-08-28 18:20:00,88.43,88.56,88.43,88.52,1708699989.0
2009-08-28 18:25:00,88.52,88.57,88.485,88.51,1574600006.0
2009-08-28 18:30:00,88.51,88.555,88.495,88.525,1875299997.0
2009-08-28 18:35:00,88.525,88.55,88.505,88.54,1390600001.0
2009-08-28 18:40:00,88.54,88.56,88.52,88.55,578600000.0
2009-08-28 18:45:00,88.55,88.56,88.515,88.515,948099998.0
2009-08-28 18:50:00,88.515,88.515,88.475,88.475,549399999.0
2009-08-28 18:55:00,88.475,88.475,88.38,88.38,557500000.0
2009-08-28 19:00:00,88.38,88.445,88.355,88.415,605700000.0
2009-08-28 19:05:00,88.415,88.49,88.41,88.485,192600000.0
2009-08-28 19:10:00,88.48,88.545,88.46,88.46,365200000.0
2009-08-28 19:15:00,88.46,88.515,88.46,88.48,442800000.0
2009-08-28 19:20:00,88.48,88.53,88.475,88.5,709199998.0
2009-08-28 19:25:00,88.5,88.525,88.49,88.495,932099997.0
2009-08-28 19:30:00,88.5,88.545,88.5,88.525,704000000.0
2009-08-28 19:35:00,88.515,88.53,88.495,88.51,473799998.0
2009-08-28 19:40:00,88.51,88.51,88.475,88.48,535299999.0
2009-08-28 19:45:00,88.48,88.495,88.435,88.485,661399999.0
2009-08-28 19:50:00,88.48,88.505,88.455,88.505,716999998.0
2009-08-28 19:55:00,88.505,88.51,88.465,88.47,839400001.0
2009-08-28 20:00:00,88.475,88.475,88.43,88.455,452599999.0
2009-08-28 20:05:00,88.46,88.485,88.415,88.45,1307900001.0
2009-08-28 20:10:00,88.45,88.53,88.45,88.505,612900000.0
2009-08-28 20:15:00,88.5,88.51,88.455,88.465,1122499999.0
2009-08-28 20:20:00,88.465,88.495,88.355,88.355,2429299996.0
2009-08-28 20:25:00,88.35,88.395,88.3,88.35,712700000.0
2009-08-28 20:30:00,88.355,88.355,88.225,88.265,2095699992.0
2009-08-28 20:35:00,88.265,88.305,88.245,88.275,619100002.0
2009-08-28 20:40:00,88.28,88.305,88.255,88.265,857900003.0
2009-08-28 20:45:00,88.25,88.27,88.23,88.27,532399999.0
2009-08-28 20:50:00,88.27,88.29,88.25,88.275,553099999.0
2009-08-28 20:55:00,88.275,88.31,88.215,88.24,356700000.0
2009-08-28 21:00:00,88.245,88.265,88.235,88.25,239600000.0
2009-08-28 21:05:00,88.25,88.265,88.225,88.245,308600000.0
2009-08-28 21:10:00,88.245,88.265,88.23,88.265,290300000.0
2009-08-28 21:15:00,88.27,88.28,88.25,88.265,718300000.0
2009-08-28 21:20:00,88.265,88.315,88.25,88.265,369200000.0
2009-08-28 21:25:00,88.265,88.29,88.245,88.26,200900000.0
2009-08-28 21:30:00,88.27,88.275,88.21,88.225,329600000.0
2009-08-28 21:35:00,88.22,88.265,88.22,88.26,125200000.0
2009-08-28 21:40:00,88.265,88.275,88.185,88.2,319200000.0
2009-08-28 21:45:00,88.2,88.26,88.19,88.25,181200000.0
2009-08-28 21:50:00,88.25,88.25,88.215,88.24,172100000.0
2009-08-28 21:55:00,88.245,88.295,88.245,88.28,163400000.0
2009-08-28 22:00:00,88.28,88.31,88.275,88.285,112200000.0
2009-08-28 22:05:00,88.275,88.3,88.27,88.295,43800000.0
2009-08-28 22:10:00,88.283,88.335,88.281,88.335,560900000.0
2009-08-28 22:15:00,88.335,88.345,88.31,88.335,289500000.0
2009-08-28 22:20:00,88.312,88.365,88.312,88.355,281100000.0
2009-08-28 22:25:00,88.35,88.365,88.33,88.336,193600000.0
2009-08-28 22:30:00,88.355,88.355,88.31,88.34,156700000.0
2009-08-28 22:35:00,88.34,88.34,88.315,88.315,61100000.0
2009-08-28 22:40:00,88.315,88.345,88.315,88.345,145100000.0
2009-08-28 22:45:00,88.35,88.365,88.32,88.355,63200000.0
2009-08-28 22:50:00,88.355,88.36,88.325,88.325,51400000.0
2009-08-28 22:55:00,88.325,88.345,88.265,88.313,162200000.0
2009-08-30 23:00:00,88.038,88.042,87.945,87.98,584400000.0
2009-08-30 23:05:00,87.975,87.995,87.965,87.995,95000000.0
2009-08-30 23:10:00,87.99,88.0,87.985,87.995,87800000.0
2009-08-30 23:15:00,88.0,88.045,87.97,88.001,289800000.0
2009-08-30 23:20:00,87.99,88.046,87.975,87.99,97600000.0
2009-08-30 23:25:00,87.975,88.025,87.975,87.995,184000000.0
2009-08-30 23:30:00,87.985,88.005,87.985,88.0,25400000.0
2009-08-30 23:35:00,88.0,88.06,87.995,88.059,333800000.0
2009-08-30 23:40:00,88.09,88.095,88.07,88.075,118700000.0
2009-08-30 23:45:00,88.075,88.17,88.075,88.14,297100000.0
2009-08-30 23:50:00,88.14,88.19,88.14,88.155,157500000.0
2009-08-30 23:55:00,88.16,88.165,88.11,88.16,126500000.0
2009-08-31 00:00:00,88.145,88.23,88.13,88.18,404200000.0
2009-08-31 00:05:00,88.18,88.195,88.155,88.185,334500000.0
2009-08-31 00:10:00,88.18,88.18,87.98,87.98,386200000.0
2009-08-31 00:15:00,87.98,88.09,87.98,88.065,221700000.0
2009-08-31 00:20:00,88.065,88.065,88.01,88.035,253800000.0
2009-08-31 00:25:00,88.03,88.115,88.005,88.11,144800000.0
2009-08-31 00:30:00,88.115,88.135,88.07,88.125,356900000.0
2009-08-31 00:35:00,88.125,88.125,88.06,88.075,136400000.0
2009-08-31 00:40:00,88.075,88.09,88.015,88.04,115400000.0
2009-08-31 00:45:00,88.04,88.095,88.025,88.09,189000000.0
2009-08-31 00:50:00,88.09,88.09,88.04,88.04,241500000.0
2009-08-31 00:55:00,88.04,88.055,87.985,88.005,176000000.0
2009-08-31 01:00:00,88.005,88.045,87.96,88.005,296000000.0
2009-08-31 01:05:00,88.005,88.055,87.995,88.04,406500000.0
2009-08-31 01:10:00,88.055,88.075,88.04,88.055,556300000.0
2009-08-31 01:15:00,88.055,88.11,88.05,88.11,675800000.0
2009-08-31 01:20:00,88.11,88.15,88.1,88.15,401700000.0
2009-08-31 01:25:00,88.155,88.185,88.095,88.125,901300000.0
2009-08-31 01:30:00,88.135,88.15,88.125,88.145,188100000.0
2009-08-31 01:35:00,88.14,88.195,88.11,88.155,1024000000.0
2009-08-31 01:40:00,88.165,88.19,88.145,88.155,740100000.0
2009-08-31 01:45:00,88.155,88.205,88.15,88.165,777000000.0
2009-08-31 01:50:00,88.17,88.17,88.115,88.14,1182400000.0
2009-08-31 01:55:00,88.135,88.135,88.1,88.11,368900000.0
2009-08-31 02:00:00,88.11,88.155,88.04,88.08,762700000.0
2009-08-31 02:05:00,88.08,88.18,88.07,88.15,921800000.0
2009-08-31 02:10:00,88.15,88.16,88.045,88.065,655200000.0
2009-08-31 02:15:00,88.065,88.11,87.965,88.01,705700000.0
2009-08-31 02:20:00,88.0,88.03,87.95,87.99,1175000000.0
2009-08-31 02:25:00,87.98,88.005,87.92,87.99,826400000.0
2009-08-31 02:30:00,87.995,88.0,87.86,87.89,1076100000.0
2009-08-31 02:35:00,87.89,87.89,87.735,87.74,1299700000.0
2009-08-31 02:40:00,87.74,87.745,87.62,87.735,1322800000.0
2009-08-31 02:45:00,87.74,87.755,87.65,87.67,1240900000.0
2009-08-31 02:50:00,87.67,87.7,87.465,87.495,1346500000.0
2009-08-31 02:55:00,87.5,87.72,87.445,87.72,1410900000.0
2009-08-31 03:00:00,87.715,87.73,87.57,87.57,1116700000.0
2009-08-31 03:05:00,87.57,87.61,87.555,87.605,691600000.0
2009-08-31 03:10:00,87.605,87.61,87.35,87.36,904400000.0
2009-08-31 03:15:00,87.365,87.455,87.335,87.43,1253100000.0
2009-08-31 03:20:00,87.435,87.545,87.43,87.49,1055500000.0
2009-08-31 03:25:00,87.49,87.555,87.44,87.545,862800000.0
2009-08-31 03:30:00,87.545,87.545,87.44,87.48,1287800000.0
2009-08-31 03:35:00,87.485,87.49,87.41,87.42,1100900000.0
2009-08-31 03:40:00,87.415,87.555,87.37,87.53,1057700000.0
2009-08-31 03:45:00,87.53,87.55,87.475,87.48,825900000.0
2009-08-31 03:50:00,87.48,87.585,87.475,87.575,854300000.0
2009-08-31 03:55:00,87.58,87.595,87.555,87.57,738700000.0
2009-08-31 04:00:00,87.57,87.595,87.56,87.595,1590999999.0
2009-08-31 04:05:00,87.595,87.62,87.49,87.515,1410900000.0
2009-08-31 04:10:00,87.51,87.535,87.445,87.485,947700000.0
2009-08-31 04:15:00,87.49,87.505,87.46,87.5,623100000.0
2009-08-31 04:20:00,87.5,87.54,87.485,87.535,539500000.0
2009-08-31 04:25:00,87.53,87.58,87.51,87.525,637000000.0
2009-08-31 04:30:00,87.525,87.55,87.505,87.515,563300001.0
2009-08-31 04:35:00,87.51,87.535,87.495,87.51,834400000.0
2009-08-31 04:40:00,87.51,87.515,87.48,87.485,631700000.0
2009-08-31 04:45:00,87.485,87.505,87.46,87.46,718200000.0
2009-08-31 04:50:00,87.46,87.52,87.45,87.465,898499999.0
2009-08-31 04:55:00,87.46,87.465,87.39,87.41,578400000.0
2009-08-31 05:00:00,87.41,87.475,87.41,87.44,411500000.0
2009-08-31 05:05:00,87.44,87.45,87.405,87.42,331300000.0
2009-08-31 05:10:00,87.41,87.435,87.39,87.405,618100000.0
2009-08-31 05:15:00,87.4,87.41,87.345,87.35,711700000.0
2009-08-31 05:20:00,87.345,87.37,87.33,87.335,663800000.0
2009-08-31 05:25:00,87.335,87.355,87.275,87.3,636200000.0
2009-08-31 05:30:00,87.295,87.31,87.255,87.31,782800000.0
2009-08-31 05:35:00,87.31,87.33,87.27,87.29,674000000.0
2009-08-31 05:40:00,87.29,87.38,87.29,87.365,543200000.0
2009-08-31 05:45:00,87.365,87.365,87.3,87.32,610500000.0
2009-08-31 05:50:00,87.325,87.335,87.29,87.325,579100000.0
2009-08-31 05:55:00,87.325,87.41,87.325,87.38,508000000.0
2009-08-31 06:00:00,87.38,87.4,87.35,87.365,351900000.0
2009-08-31 06:05:00,87.365,87.385,87.33,87.35,449500000.0
2009-08-31 06:10:00,87.35,87.355,87.32,87.33,439900000.0
2009-08-31 06:15:00,87.33,87.37,87.31,87.355,593600000.0
2009-08-31 06:20:00,87.355,87.365,87.34,87.345,466700000.0
2009-08-31 06:25:00,87.345,87.345,87.32,87.32,775600000.0
2009-08-31 06:30:00,87.32,87.36,87.32,87.36,550800000.0
2009-08-31 06:35:00,87.36,87.4,87.36,87.38,496800000.0
2009-08-31 06:40:00,87.37,87.475,87.37,87.455,475600000.0
2009-08-31 06:45:00,87.46,87.485,87.45,87.455,376500000.0
2009-08-31 06:50:00,87.455,87.485,87.42,87.425,350200000.0
2009-08-31 06:55:00,87.425,87.44,87.395,87.4,606500000.0
2009-08-31 07:00:00,87.4,87.47,87.4,87.46,446600000.0
2009-08-31 07:05:00,87.465,87.495,87.385,87.385,487500000.0
2009-08-31 07:10:00,87.385,87.425,87.375,87.39,572100000.0
2009-08-31 07:15:00,87.39,87.39,87.29,87.305,619600000.0
2009-08-31 07:20:00,87.31,87.355,87.305,87.325,534200000.0
2009-08-31 07:25:00,87.32,87.37,87.305,87.345,625600000.0
2009-08-31 07:30:00,87.345,87.4,87.335,87.355,488700000.0
2009-08-31 07:35:00,87.35,87.43,87.35,87.405,589400000.0
2009-08-31 07:40:00,87.4,87.415,87.38,87.385,495600000.0
2009-08-31 07:45:00,87.38,87.46,87.38,87.455,704600000.0
2009-08-31 07:50:00,87.465,87.525,87.45,87.475,935700000.0
2009-08-31 07:55:00,87.475,87.485,87.44,87.47,927199999.0
2009-08-31 08:00:00,87.475,87.485,87.35,87.37,1014900000.0
2009-08-31 08:05:00,87.37,87.38,87.32,87.345,1026800003.0
2009-08-31 08:10:00,87.335,87.38,87.3,87.335,1181299999.0
2009-08-31 08:15:00,87.335,87.345,87.25,87.295,1505199997.0
2009-08-31 08:20:00,87.3,87.33,87.225,87.235,818099999.0
2009-08-31 08:25:00,87.235,87.34,87.235,87.33,741300001.0
2009-08-31 08:30:00,87.33,87.335,87.275,87.295,873599999.0
2009-08-31 08:35:00,87.29,87.295,87.225,87.27,870200001.0
2009-08-31 08:40:00,87.27,87.28,87.22,87.275,560400000.0
2009-08-31 08:45:00,87.27,87.295,87.24,87.27,713500000.0
2009-08-31 08:50:00,87.27,87.275,87.205,87.245,532699999.0
2009-08-31 08:55:00,87.25,87.32,87.235,87.295,691399997.0
2009-08-31 09:00:00,87.29,87.315,87.26,87.285,1021699999.0
2009-08-31 09:05:00,87.285,87.35,87.27,87.295,1083299998.0
2009-08-31 09:10:00,87.295,87.375,87.265,87.37,1659799999.0
2009-08-31 09:15:00,87.37,87.405,87.34,87.385,832199998.0
2009-08-31 09:20:00,87.385,87.43,87.365,87.425,975100000.0
2009-08-31 09:25:00,87.425,87.5,87.375,87.485,839800000.0
2009-08-31 09:30:00,87.485,87.485,87.42,87.46,580800000.0
2009-08-31 09:35:00,87.465,87.465,87.41,87.445,758800000.0
2009-08-31 09:40:00,87.45,87.465,87.4,87.42,1586399994.0
2009-08-31 09:45:00,87.43,87.445,87.405,87.425,518600000.0
2009-08-31 09:50:00,87.42,87.465,87.4,87.465,364600000.0
2009-08-31 09:55:00,87.46,87.465,87.405,87.42,512400000.0
2009-08-31 10:00:00,87.42,87.43,87.395,87.425,531300000.0
2009-08-31 10:05:00,87.425,87.45,87.41,87.45,397400000.0
2009-08-31 10:10:00,87.45,87.495,87.435,87.475,700699997.0
2009-08-31 10:15:00,87.48,87.5,87.455,87.465,612100000.0
2009-08-31 10:20:00,87.465,87.49,87.45,87.465,565100000.0
2009-08-31 10:25:00,87.465,87.495,87.435,87.44,692500001.0
2009-08-31 10:30:00,87.44,87.46,87.42,87.455,218000000.0
2009-08-31 10:35:00,87.45,87.515,87.45,87.505,309600000.0
2009-08-31 10:40:00,87.505,87.6,87.495,87.585,666200000.0
2009-08-31 10:45:00,87.585,87.6,87.555,87.56,589800000.0
2009-08-31 10:50:00,87.56,87.625,87.555,87.625,460300000.0
2009-08-31 10:55:00,87.62,87.72,87.62,87.63,787500000.0
2009-08-31 11:00:00,87.63,87.745,87.615,87.725,635600000.0
2009-08-31 11:05:00,87.725,87.75,87.645,87.665,1030500000.0
2009-08-31 11:10:00,87.665,87.68,87.63,87.645,1173000000.0
2009-08-31 11:15:00,87.645,87.675,87.64,87.665,476100000.0
2009-08-31 11:20:00,87.665,87.7,87.66,87.675,440900000.0
2009-08-31 11:25:00,87.67,87.685,87.655,87.66,289100000.0
2009-08-31 11:30:00,87.66,87.685,87.65,87.665,380600000.0
2009-08-31 11:35:00,87.675,87.69,87.66,87.67,513400000.0
2009-08-31 11:40:00,87.665,87.69,87.66,87.675,538100000.0
2009-08-31 11:45:00,87.675,87.705,87.645,87.65,402300000.0
2009-08-31 11:50:00,87.65,87.65,87.61,87.625,371800000.0
2009-08-31 11:55:00,87.625,87.64,87.6,87.62,264500000.0
2009-08-31 12:00:00,87.62,87.625,87.565,87.57,283000000.0
2009-08-31 12:05:00,87.57,87.61,87.555,87.6,448700000.0
2009-08-31 12:10:00,87.6,87.64,87.6,87.635,600500000.0
2009-08-31 12:15:00,87.635,87.645,87.615,87.62,415799999.0
2009-08-31 12:20:00,87.62,87.645,87.605,87.63,543199999.0
2009-08-31 12:25:00,87.64,87.64,87.595,87.605,291000000.0
2009-08-31 12:30:00,87.6,87.645,87.595,87.62,326699999.0
2009-08-31 12:35:00,87.62,87.665,87.615,87.655,257000000.0
2009-08-31 12:40:00,87.655,87.7,87.605,87.665,385300000.0
2009-08-31 12:45:00,87.675,87.705,87.65,87.68,429600000.0
2009-08-31 12:50:00,87.68,87.7,87.64,87.64,728500000.0
2009-08-31 12:55:00,87.64,87.64,87.59,87.605,558900000.0
2009-08-31 13:00:00,87.605,87.645,87.59,87.635,789900000.0
2009-08-31 13:05:00,87.63,87.69,87.61,87.69,1035899996.0
2009-08-31 13:10:00,87.69,87.705,87.625,87.67,1168699999.0
2009-08-31 13:15:00,87.67,87.7,87.64,87.695,659800000.0
2009-08-31 13:20:00,87.695,87.855,87.695,87.755,980100000.0
2009-08-31 13:25:00,87.755,87.895,87.755,87.89,883000000.0
2009-08-31 13:30:00,87.885,87.885,87.765,87.765,1381500000.0
2009-08-31 13:35:00,87.77,87.79,87.745,87.78,494100000.0
2009-08-31 13:40:00,87.775,87.775,87.73,87.75,425500000.0
2009-08-31 13:45:00,87.745,87.805,87.725,87.795,558400000.0
2009-08-31 13:50:00,87.795,87.815,87.76,87.78,935800000.0
2009-08-31 13:55:00,87.775,87.78,87.73,87.76,518600000.0
2009-08-31 14:00:00,87.755,87.85,87.755,87.785,1418200001.0
2009-08-31 14:05:00,87.785,87.805,87.71,87.73,869400000.0
2009-08-31 14:10:00,87.735,87.765,87.71,87.71,408100000.0
2009-08-31 14:15:00,87.72,87.755,87.685,87.695,610900000.0
2009-08-31 14:20:00,87.695,87.72,87.675,87.715,750000000.0
2009-08-31 14:25:00,87.72,87.745,87.69,87.695,824800000.0
2009-08-31 14:30:00,87.695,87.79,87.695,87.725,669000000.0
2009-08-31 14:35:00,87.725,87.79,87.695,87.78,509000000.0
2009-08-31 14:40:00,87.78,87.8,87.745,87.765,1008200001.0
2009-08-31 14:45:00,87.77,87.825,87.745,87.825,722600000.0
2009-08-31 14:50:00,87.825,87.855,87.775,87.82,730300000.0
2009-08-31 14:55:00,87.815,87.83,87.715,87.76,1053699996.0
2009-08-31 15:00:00,87.765,87.765,87.645,87.675,1097799999.0
2009-08-31 15:05:00,87.675,87.685,87.62,87.635,887400000.0
2009-08-31 15:10:00,87.635,87.655,87.615,87.63,965900000.0
2009-08-31 15:15:00,87.64,87.64,87.585,87.635,705600000.0
2009-08-31 15:20:00,87.635,87.635,87.585,87.585,548300000.0
2009-08-31 15:25:00,87.58,87.61,87.56,87.59,422200000.0
2009-08-31 15:30:00,87.59,87.64,87.57,87.57,599900000.0
2009-08-31 15:35:00,87.57,87.59,87.48,87.54,864800000.0
2009-08-31 15:40:00,87.545,87.645,87.46,87.64,1006300000.0
2009-08-31 15:45:00,87.635,87.675,87.51,87.565,1572600000.0
2009-08-31 15:50:00,87.565,87.6,87.455,87.545,1153100001.0
2009-08-31 15:55:00,87.555,87.575,87.48,87.575,1117300001.0
2009-08-31 16:00:00,87.575,87.595,87.46,87.595,1100799999.0
2009-08-31 16:05:00,87.595,87.69,87.555,87.655,919900000.0
2009-08-31 16:10:00,87.645,87.725,87.625,87.705,1730999998.0
2009-08-31 16:15:00,87.705,87.745,87.625,87.655,2941999995.0
2009-08-31 16:20:00,87.655,87.715,87.64,87.64,2727999987.0
2009-08-31 16:25:00,87.64,87.77,87.635,87.765,2206500006.0
2009-08-31 16:30:00,87.765,87.785,87.635,87.695,1112300000.0
2009-08-31 16:35:00,87.695,87.735,87.635,87.69,1787099998.0
2009-08-31 16:40:00,87.68,87.815,87.675,87.8,1447699998.0
2009-08-31 16:45:00,87.795,87.84,87.765,87.81,2428499993.0
2009-08-31 16:50:00,87.81,87.83,87.77,87.79,1838400000.0
2009-08-31 16:55:00,87.79,87.8,87.685,87.765,1412600000.0
2009-08-31 17:00:00,87.765,87.765,87.675,87.685,1697699999.0
2009-08-31 17:05:00,87.685,87.71,87.645,87.69,627600000.0
2009-08-31 17:10:00,87.69,87.78,87.685,87.75,1021999998.0
2009-08-31 17:15:00,87.735,87.825,87.715,87.815,907699997.0
2009-08-31 17:20:00,87.81,87.845,87.74,87.79,1022599999.0
2009-08-31 17:25:00,87.785,87.82,87.755,87.755,748399998.0
2009-08-31 17:30:00,87.75,87.81,87.74,87.785,801500002.0
2009-08-31 17:35:00,87.78,87.835,87.74,87.805,1275200000.0
2009-08-31 17:40:00,87.805,87.86,87.78,87.825,1365700000.0
2009-08-31 17:45:00,87.82,87.84,87.775,87.8,885399994.0
2009-08-31 17:50:00,87.8,87.84,87.78,87.805,1033100002.0
2009-08-31 17:55:00,87.805,87.83,87.78,87.815,813700000.0
2009-08-31 18:00:00,87.815,87.895,87.795,87.8,822100000.0
2009-08-31 18:05:00,87.795,87.845,87.73,87.755,548100000.0
2009-08-31 18:10:00,87.75,87.81,87.745,87.79,746999999.0
2009-08-31 18:15:00,87.79,87.795,87.735,87.75,1253799997.0
2009-08-31 18:20:00,87.75,87.81,87.745,87.755,391800000.0
2009-08-31 18:25:00,87.75,87.765,87.72,87.74,1114099998.0
2009-08-31 18:30:00,87.745,87.78,87.74,87.775,855700000.0
2009-08-31 18:35:00,87.77,87.8,87.745,87.77,746200000.0
2009-08-31 18:40:00,87.775,87.8,87.77,87.785,617900000.0
2009-08-31 18:45:00,87.785,87.79,87.745,87.755,558900000.0
2009-08-31 18:50:00,87.76,87.785,87.745,87.755,500000000.0
2009-08-31 18:55:00,87.76,87.765,87.725,87.74,694399997.0
2009-08-31 19:00:00,87.745,87.745,87.715,87.715,739299999.0
2009-08-31 19:05:00,87.715,87.735,87.685,87.715,1216099999.0
2009-08-31 19:10:00,87.715,87.825,87.71,87.82,690500000.0
2009-08-31 19:15:00,87.815,87.835,87.795,87.805,385700000.0
2009-08-31 19:20:00,87.805,87.855,87.785,87.785,995600000.0
2009-08-31 19:25:00,87.785,87.805,87.745,87.75,780800000.0
2009-08-31 19:30:00,87.75,87.795,87.745,87.795,873400000.0
2009-08-31 19:35:00,87.795,87.835,87.795,87.82,549100000.0
2009-08-31 19:40:00,87.825,87.845,87.79,87.83,558000000.0
2009-08-31 19:45:00,87.83,87.83,87.78,87.825,392500000.0
2009-08-31 19:50:00,87.815,87.865,87.815,87.85,352400000.0
2009-08-31 19:55:00,87.85,87.88,87.83,87.865,517700000.0
2009-08-31 20:00:00,87.86,87.865,87.81,87.815,386200000.0
2009-08-31 20:05:00,87.815,87.875,87.805,87.87,273500000.0
2009-08-31 20:10:00,87.875,87.875,87.805,87.81,1165800000.0
2009-08-31 20:15:00,87.815,87.82,87.785,87.805,646100000.0
2009-08-31 20:20:00,87.81,87.875,87.79,87.79,882900000.0
2009-08-31 20:25:00,87.79,87.845,87.765,87.845,483100000.0
2009-08-31 20:30:00,87.845,87.85,87.815,87.835,852300000.0
2009-08-31 20:35:00,87.835,87.87,87.82,87.845,1191200000.0
2009-08-31 20:40:00,87.85,87.865,87.805,87.82,1018500000.0
2009-08-31 20:45:00,87.82,87.83,87.765,87.77,822500000.0
2009-08-31 20:50:00,87.77,87.78,87.755,87.77,455700001.0
2009-08-31 20:55:00,87.77,87.795,87.74,87.75,1116900000.0
2009-08-31 21:00:00,87.75,87.77,87.695,87.72,811699999.0
2009-08-31 21:05:00,87.725,87.745,87.705,87.725,393400000.0
2009-08-31 21:10:00,87.73,87.755,87.68,87.705,442800000.0
2009-08-31 21:15:00,87.705,87.74,87.7,87.7,408400000.0
2009-08-31 21:20:00,87.705,87.725,87.665,87.68,560700000.0
2009-08-31 21:25:00,87.68,87.715,87.66,87.69,569900000.0
2009-08-31 21:30:00,87.695,87.74,87.685,87.725,322900000.0
2009-08-31 21:35:00,87.735,87.75,87.715,87.735,337700000.0
2009-08-31 21:40:00,87.735,87.83,87.715,87.825,371800000.0
2009-08-31 21:45:00,87.825,87.875,87.81,87.86,594500000.0
2009-08-31 21:50:00,87.865,87.87,87.825,87.835,555700000.0
2009-08-31 21:55:00,87.84,87.88,87.835,87.855,667300000.0
2009-08-31 22:00:00,87.86,87.88,87.825,87.86,495900000.0
2009-08-31 22:05:00,87.86,87.89,87.85,87.875,330700000.0
2009-08-31 22:10:00,87.875,87.995,87.87,87.96,267300000.0
2009-08-31 22:15:00,87.95,88.025,87.95,87.965,284800000.0
2009-08-31 22:20:00,87.965,87.985,87.94,87.95,262100000.0
2009-08-31 22:25:00,87.95,87.955,87.93,87.94,170000000.0
2009-08-31 22:30:00,87.94,87.945,87.88,87.9,361400000.0
2009-08-31 22:35:00,87.9,87.935,87.9,87.915,181500000.0
2009-08-31 22:40:00,87.905,87.97,87.895,87.965,352000000.0
2009-08-31 22:45:00,87.965,87.995,87.925,87.925,302100000.0
2009-08-31 22:50:00,87.925,87.99,87.905,87.96,375100000.0
2009-08-31 22:55:00,87.96,87.98,87.91,87.915,482300000.0
2009-08-31 23:00:00,87.915,87.932,87.84,87.87,259600000.0
2009-08-31 23:05:00,87.885,87.9,87.8,87.855,153600000.0
2009-08-31 23:10:00,87.855,87.94,87.845,87.875,186900000.0
2009-08-31 23:15:00,87.87,87.875,87.845,87.86,275100000.0
2009-08-31 23:20:00,87.86,87.87,87.81,87.82,274300000.0
2009-08-31 23:25:00,87.82,87.86,87.82,87.835,246500000.0
2009-08-31 23:30:00,87.825,87.875,87.8,87.835,279300000.0
2009-08-31 23:35:00,87.84,87.88,87.82,87.82,148800000.0
2009-08-31 23:40:00,87.82,87.825,87.755,87.76,241800000.0
2009-08-31 23:45:00,87.76,87.76,87.72,87.73,245500000.0
2009-08-31 23:50:00,87.73,87.755,87.715,87.745,202900000.0
2009-08-31 23:55:00,87.745,87.77,87.74,87.77,71500000.0
2009-09-01 00:00:00,87.755,87.81,87.755,87.81,335400000.0
2009-09-01 00:05:00,87.805,87.805,87.725,87.74,205600000.0
2009-09-01 00:10:00,87.74,87.75,87.72,87.725,111100000.0
2009-09-01 00:15:00,87.72,87.76,87.715,87.72,146400000.0
2009-09-01 00:20:00,87.725,87.75,87.705,87.715,211000000.0
2009-09-01 00:25:00,87.715,87.725,87.675,87.715,281300000.0
2009-09-01 00:30:00,87.715,87.72,87.715,87.72,64600000.0
2009-09-01 00:35:00,87.725,87.74,87.715,87.715,202700000.0
2009-09-01 00:40:00,87.715,87.795,87.715,87.795,213700000.0
2009-09-01 00:45:00,87.8,87.815,87.775,87.78,217300000.0
2009-09-01 00:50:00,87.78,87.805,87.765,87.775,243900000.0
2009-09-01 00:55:00,87.77,87.815,87.77,87.8,210200000.0
2009-09-01 01:00:00,87.79,87.815,87.79,87.81,90200000.0
2009-09-01 01:05:00,87.81,87.855,87.81,87.85,284200000.0
2009-09-01 01:10:00,87.85,87.915,87.845,87.895,505500000.0
2009-09-01 01:15:00,87.89,87.91,87.88,87.895,205400000.0
2009-09-01 01:20:00,87.895,87.91,87.855,87.88,283000000.0
2009-09-01 01:25:00,87.88,87.885,87.865,87.875,140100000.0
2009-09-01 01:30:00,87.87,87.875,87.815,87.82,177100000.0
2009-09-01 01:35:00,87.82,87.83,87.77,87.775,324500000.0
2009-09-01 01:40:00,87.77,87.79,87.735,87.755,812800000.0
2009-09-01 01:45:00,87.755,87.79,87.735,87.74,151000000.0
2009-09-01 01:50:00,87.74,87.785,87.74,87.775,476400000.0
2009-09-01 01:55:00,87.775,87.78,87.735,87.735,145400000.0
2009-09-01 02:00:00,87.735,87.835,87.69,87.81,463600000.0
2009-09-01 02:05:00,87.805,87.865,87.78,87.845,503100000.0
2009-09-01 02:10:00,87.85,87.88,87.815,87.82,457900000.0
2009-09-01 02:15:00,87.82,87.845,87.81,87.815,515000000.0
2009-09-01 02:20:00,87.815,87.86,87.775,87.845,567000000.0
2009-09-01 02:25:00,87.84,87.86,87.78,87.84,571500000.0
2009-09-01 02:30:00,87.84,87.85,87.805,87.815,516600000.0
2009-09-01 02:35:00,87.815,87.825,87.75,87.755,450300000.0
2009-09-01 02:40:00,87.765,87.865,87.755,87.86,426600000.0
2009-09-01 02:45:00,87.85,87.865,87.81,87.83,330500000.0
2009-09-01 02:50:00,87.83,87.89,87.75,87.755,485800000.0
2009-09-01 02:55:00,87.755,87.805,87.745,87.79,431900000.0
2009-09-01 03:00:00,87.79,87.91,87.78,87.895,510300000.0
2009-09-01 03:05:00,87.9,87.935,87.895,87.92,336700000.0
2009-09-01 03:10:00,87.92,87.94,87.845,87.9,322600000.0
2009-09-01 03:15:00,87.9,87.905,87.86,87.895,227900000.0
2009-09-01 03:20:00,87.895,87.925,87.88,87.91,297400000.0
2009-09-01 03:25:00,87.91,87.915,87.84,87.86,592200000.0
2009-09-01 03:30:00,87.86,87.975,87.84,87.975,590500000.0
2009-09-01 03:35:00,87.975,87.995,87.895,87.93,496600000.0
2009-09-01 03:40:00,87.935,87.99,87.92,87.98,354800000.0
2009-09-01 03:45:00,87.98,88.015,87.965,87.995,669700000.0
2009-09-01 03:50:00,88.005,88.01,87.975,87.985,1148900000.0
2009-09-01 03:55:00,87.985,87.99,87.935,87.945,1245000000.0
2009-09-01 04:00:00,87.945,87.975,87.925,87.95,1320799999.0
2009-09-01 04:05:00,87.95,87.965,87.92,87.94,942500000.0
2009-09-01 04:10:00,87.94,87.94,87.885,87.89,959100000.0
2009-09-01 04:15:00,87.895,87.925,87.865,87.885,1168000001.0
2009-09-01 04:20:00,87.88,87.9,87.835,87.845,1100500000.0
2009-09-01 04:25:00,87.845,87.88,87.845,87.875,696800000.0
2009-09-01 04:30:00,87.875,87.875,87.81,87.83,1062400000.0
2009-09-01 04:35:00,87.83,87.885,87.83,87.88,783799999.0
2009-09-01 04:40:00,87.88,87.88,87.835,87.855,1009300000.0
2009-09-01 04:45:00,87.86,87.875,87.84,87.865,345100000.0
2009-09-01 04:50:00,87.865,87.89,87.85,87.89,530900000.0
2009-09-01 04:55:00,87.885,87.915,87.87,87.9,650500000.0
2009-09-01 05:00:00,87.9,87.905,87.86,87.9,540400000.0
2009-09-01 05:05:00,87.9,87.915,87.885,87.89,1026100000.0
2009-09-01 05:10:00,87.89,87.905,87.885,87.9,409599999.0
2009-09-01 05:15:00,87.9,87.92,87.895,87.905,403500000.0
2009-09-01 05:20:00,87.905,87.93,87.9,87.905,945400000.0
2009-09-01 05:25:00,87.905,87.93,87.905,87.915,550700000.0
2009-09-01 05:30:00,87.905,87.97,87.9,87.96,537400000.0
2009-09-01 05:35:00,87.955,88.075,87.95,88.06,2096700000.0
2009-09-01 05:40:00,88.06,88.065,88.025,88.06,1037500000.0
2009-09-01 05:45:00,88.06,88.06,88.025,88.03,853100000.0
2009-09-01 05:50:00,88.025,88.055,88.005,88.01,979400000.0
2009-09-01 05:55:00,88.01,88.065,88.01,88.06,581900000.0
2009-09-01 06:00:00,88.06,88.075,88.035,88.04,782100001.0
2009-09-01 06:05:00,88.045,88.07,88.04,88.055,753700000.0
2009-09-01 06:10:00,88.05,88.1,88.035,88.055,1392099999.0
2009-09-01 06:15:00,88.055,88.08,88.02,88.05,983500000.0
2009-09-01 06:20:00,88.045,88.065,88.02,88.035,822400000.0
2009-09-01 06:25:00,88.035,88.055,88.0,88.015,1521999999.0
2009-09-01 06:30:00,88.015,88.015,87.905,87.97,2493200000.0
2009-09-01 06:35:00,87.97,88.025,87.955,87.985,1568000000.0
2009-09-01 06:40:00,87.98,87.985,87.885,87.9,1329300000.0
2009-09-01 06:45:00,87.905,87.93,87.88,87.915,1114399999.0
2009-09-01 06:50:00,87.915,87.95,87.91,87.945,1153300000.0
2009-09-01 06:55:00,87.945,87.945,87.91,87.94,893000000.0
2009-09-01 07:00:00,87.945,88.05,87.93,88.01,1399599999.0
2009-09-01 07:05:00,88.01,88.025,87.955,87.99,1308800000.0
2009-09-01 07:10:00,87.985,88.01,87.925,87.95,1138500000.0
2009-09-01 07:15:00,87.95,87.975,87.935,87.96,1035900000.0
2009-09-01 07:20:00,87.97,88.005,87.945,88.005,630200000.0
2009-09-01 07:25:00,88.005,88.03,87.995,88.01,758900000.0
2009-09-01 07:30:00,88.015,88.035,88.0,88.015,1019000000.0
2009-09-01 07:35:00,88.01,88.075,88.01,88.04,995100000.0
2009-09-01 07:40:00,88.035,88.045,88.015,88.04,1581400000.0
2009-09-01 07:45:00,88.04,88.115,88.03,88.07,1247500000.0
2009-09-01 07:50:00,88.065,88.075,88.02,88.025,774800000.0
2009-09-01 07:55:00,88.025,88.095,88.015,88.095,1671000000.0
2009-09-01 08:00:00,88.09,88.275,88.08,88.235,2171800001.0
2009-09-01 08:05:00,88.23,88.28,88.17,88.175,2545900000.0
2009-09-01 08:10:00,88.18,88.215,88.14,88.175,2145200000.0
2009-09-01 08:15:00,88.17,88.185,88.05,88.11,2202800000.0
2009-09-01 08:20:00,88.11,88.125,88.085,88.1,1236499999.0
2009-09-01 08:25:00,88.1,88.2,88.085,88.14,2286899996.0
2009-09-01 08:30:00,88.14,88.185,88.12,88.155,1060500000.0
2009-09-01 08:35:00,88.15,88.17,88.11,88.115,1069000000.0
2009-09-01 08:40:00,88.115,88.18,88.115,88.175,891000000.0
2009-09-01 08:45:00,88.175,88.245,88.155,88.225,1814300000.0
2009-09-01 08:50:00,88.22,88.245,88.205,88.21,1331200000.0
2009-09-01 08:55:00,88.21,88.305,88.13,88.29,1712199999.0
2009-09-01 09:00:00,88.29,88.315,88.265,88.285,2696799999.0
2009-09-01 09:05:00,88.28,88.41,88.265,88.41,1463399999.0
2009-09-01 09:10:00,88.415,88.42,88.31,88.315,2585899996.0
2009-09-01 09:15:00,88.32,88.43,88.315,88.35,2269999998.0
2009-09-01 09:20:00,88.35,88.35,88.29,88.29,2175199999.0
2009-09-01 09:25:00,88.295,88.305,88.22,88.225,1627800000.0
2009-09-01 09:30:00,88.23,88.295,88.23,88.28,953000000.0
2009-09-01 09:35:00,88.285,88.305,88.245,88.25,1236100000.0
2009-09-01 09:40:00,88.25,88.27,88.21,88.245,1483600001.0
2009-09-01 09:45:00,88.245,88.265,88.225,88.235,2106800001.0
2009-09-01 09:50:00,88.235,88.26,88.195,88.255,1434899997.0
2009-09-01 09:55:00,88.245,88.33,88.23,88.31,892400000.0
2009-09-01 10:00:00,88.31,88.315,88.25,88.255,845000000.0
2009-09-01 10:05:00,88.25,88.275,88.22,88.235,1953699994.0
2009-09-01 10:10:00,88.24,88.25,88.165,88.195,1169399999.0
2009-09-01 10:15:00,88.19,88.195,88.09,88.135,2120600000.0
2009-09-01 10:20:00,88.135,88.165,88.1,88.14,1512700000.0
2009-09-01 10:25:00,88.14,88.15,88.005,88.04,2032200000.0
2009-09-01 10:30:00,88.04,88.125,87.97,88.095,941300000.0
2009-09-01 10:35:00,88.095,88.145,88.075,88.085,1055800000.0
2009-09-01 10:40:00,88.09,88.175,88.09,88.13,728800000.0
2009-09-01 10:45:00,88.13,88.16,88.095,88.155,863900001.0
2009-09-01 10:50:00,88.15,88.155,88.115,88.145,981700000.0
2009-09-01 10:55:00,88.15,88.235,88.145,88.215,1534800000.0
2009-09-01 11:00:00,88.22,88.22,88.09,88.125,1882599999.0
2009-09-01 11:05:00,88.13,88.165,88.12,88.14,1043100001.0
2009-09-01 11:10:00,88.145,88.195,88.12,88.14,1170400000.0
2009-09-01 11:15:00,88.14,88.14,88.075,88.08,838599998.0
2009-09-01 11:20:00,88.075,88.075,88.035,88.04,546600000.0
2009-09-01 11:25:00,88.04,88.055,87.965,87.965,546900000.0
2009-09-01 11:30:00,87.965,87.995,87.935,87.98,703900001.0
2009-09-01 11:35:00,87.975,88.0,87.94,87.995,394199999.0
2009-09-01 11:40:00,88.0,88.05,87.985,88.02,545700000.0
2009-09-01 11:45:00,88.02,88.085,88.015,88.07,428000000.0
2009-09-01 11:50:00,88.07,88.075,87.99,87.995,267200000.0
2009-09-01 11:55:00,87.995,88.03,87.99,88.01,730700000.0
2009-09-01 12:00:00,88.01,88.045,87.995,88.015,638300000.0
2009-09-01 12:05:00,88.02,88.025,87.925,87.94,731900000.0
2009-09-01 12:10:00,87.94,87.955,87.915,87.945,762800000.0
2009-09-01 12:15:00,87.94,87.97,87.925,87.97,818899998.0
2009-09-01 12:20:00,87.97,88.005,87.96,87.965,843500000.0
2009-09-01 12:25:00,87.965,87.985,87.94,87.97,542700000.0
2009-09-01 12:30:00,87.97,87.98,87.91,87.94,790300000.0
2009-09-01 12:35:00,87.93,87.96,87.89,87.915,438500000.0
2009-09-01 12:40:00,87.915,87.96,87.905,87.95,570700000.0
2009-09-01 12:45:00,87.955,87.955,87.875,87.89,404199999.0
2009-09-01 12:50:00,87.895,87.9,87.83,87.86,531400000.0
2009-09-01 12:55:00,87.86,87.875,87.835,87.855,1102999997.0
2009-09-01 13:00:00,87.855,87.91,87.83,87.875,729299999.0
2009-09-01 13:05:00,87.875,87.915,87.855,87.875,920300000.0
2009-09-01 13:10:00,87.875,87.89,87.83,87.845,782900000.0
2009-09-01 13:15:00,87.855,87.855,87.82,87.83,631000000.0
2009-09-01 13:20:00,87.835,87.905,87.83,87.9,593100000.0
2009-09-01 13:25:00,87.9,87.91,87.845,87.885,496200000.0
2009-09-01 13:30:00,87.885,87.945,87.885,87.945,502000000.0
2009-09-01 13:35:00,87.95,87.975,87.915,87.93,697000000.0
2009-09-01 13:40:00,87.935,87.935,87.855,87.88,508600001.0
2009-09-01 13:45:00,87.875,87.95,87.865,87.935,348000000.0
2009-09-01 13:50:00,87.93,87.955,87.905,87.925,918200000.0
2009-09-01 13:55:00,87.93,87.94,87.875,87.915,480200000.0
2009-09-01 14:00:00,87.905,87.92,87.865,87.92,754400000.0
2009-09-01 14:05:00,87.91,87.945,87.89,87.935,486800000.0
2009-09-01 14:10:00,87.93,87.955,87.9,87.94,704000000.0
2009-09-01 14:15:00,87.945,87.995,87.935,87.97,749900000.0
2009-09-01 14:20:00,87.97,87.995,87.925,87.935,720900000.0
2009-09-01 14:25:00,87.94,87.94,87.885,87.885,671300000.0
2009-09-01 14:30:00,87.88,87.925,87.865,87.885,1140699999.0
2009-09-01 14:35:00,87.885,87.93,87.84,87.86,1318799996.0
2009-09-01 14:40:00,87.86,87.915,87.845,87.885,1126999993.0
2009-09-01 14:45:00,87.885,87.9,87.85,87.875,773899999.0
2009-09-01 14:50:00,87.875,87.885,87.76,87.76,785599999.0
2009-09-01 14:55:00,87.76,87.79,87.755,87.77,789300000.0
2009-09-01 15:00:00,87.77,87.78,87.7,87.755,661500000.0
2009-09-01 15:05:00,87.755,87.77,87.705,87.735,502100000.0
2009-09-01 15:10:00,87.745,87.75,87.64,87.685,418900000.0
2009-09-01 15:15:00,87.68,87.75,87.66,87.745,490600000.0
2009-09-01 15:20:00,87.745,87.76,87.675,87.695,383300000.0
2009-09-01 15:25:00,87.69,87.79,87.69,87.78,346100000.0
2009-09-01 15:30:00,87.78,87.855,87.765,87.85,455600000.0
2009-09-01 15:35:00,87.85,87.895,87.845,87.875,683800000.0
2009-09-01 15:40:00,87.875,88.04,87.875,88.005,1114400000.0
2009-09-01 15:45:00,88.01,88.065,87.995,88.055,947300000.0
2009-09-01 15:50:00,88.05,88.075,88.005,88.005,1191199999.0
2009-09-01 15:55:00,87.995,88.07,87.965,87.99,1334500001.0
2009-09-01 16:00:00,87.99,88.345,87.96,88.165,2173299998.0
2009-09-01 16:05:00,88.165,88.355,88.16,88.2,1780099998.0
2009-09-01 16:10:00,88.21,88.24,88.055,88.055,1625000001.0
2009-09-01 16:15:00,88.05,88.15,87.975,88.085,1643300003.0
2009-09-01 16:20:00,88.08,88.1,87.99,88.075,1501900000.0
2009-09-01 16:25:00,88.075,88.145,88.075,88.11,1276000000.0
2009-09-01 16:30:00,88.105,88.12,88.045,88.1,1029099999.0
2009-09-01 16:35:00,88.105,88.15,88.06,88.085,935700001.0
2009-09-01 16:40:00,88.085,88.15,88.055,88.085,1203100002.0
2009-09-01 16:45:00,88.085,88.11,88.0,88.01,1017500000.0
2009-09-01 16:50:00,88.015,88.02,87.89,87.935,1039600000.0
2009-09-01 16:55:00,87.935,87.935,87.88,87.905,926500000.0
2009-09-01 17:00:00,87.9,87.91,87.815,87.89,1000300000.0
2009-09-01 17:05:00,87.895,87.93,87.66,87.725,1291999999.0
2009-09-01 17:10:00,87.72,87.72,87.61,87.71,1538600000.0
2009-09-01 17:15:00,87.705,87.705,87.585,87.69,792800000.0
2009-09-01 17:20:00,87.69,87.69,87.53,87.555,733100000.0
2009-09-01 17:25:00,87.565,87.57,87.385,87.415,955100001.0
2009-09-01 17:30:00,87.415,87.46,87.285,87.405,1370400000.0
2009-09-01 17:35:00,87.395,87.42,87.2,87.385,1030700000.0
2009-09-01 17:40:00,87.39,87.54,87.34,87.415,1622300000.0
2009-09-01 17:45:00,87.42,87.515,87.415,87.47,1372200000.0
2009-09-01 17:50:00,87.47,87.545,87.455,87.49,1249899999.0
2009-09-01 17:55:00,87.495,87.495,87.315,87.385,1343400000.0
2009-09-01 18:00:00,87.385,87.395,87.27,87.3,1322600000.0
2009-09-01 18:05:00,87.3,87.38,87.27,87.335,1124200000.0
2009-09-01 18:10:00,87.335,87.4,87.335,87.365,689400000.0
2009-09-01 18:15:00,87.37,87.39,87.335,87.38,1132100000.0
2009-09-01 18:20:00,87.38,87.43,87.27,87.35,992500000.0
2009-09-01 18:25:00,87.345,87.395,87.31,87.365,1068600000.0
2009-09-01 18:30:00,87.36,87.42,87.33,87.42,916200000.0
2009-09-01 18:35:00,87.42,87.43,87.335,87.345,838700000.0
2009-09-01 18:40:00,87.35,87.42,87.33,87.41,637800000.0
2009-09-01 18:45:00,87.41,87.41,87.355,87.395,1118300000.0
2009-09-01 18:50:00,87.395,87.4,87.36,87.38,657800000.0
2009-09-01 18:55:00,87.385,87.395,87.31,87.365,773000000.0
2009-09-01 19:00:00,87.37,87.445,87.36,87.395,625700000.0
2009-09-01 19:05:00,87.395,87.435,87.245,87.285,963700000.0
2009-09-01 19:10:00,87.28,87.285,87.23,87.26,846100000.0
2009-09-01 19:15:00,87.26,87.26,86.95,87.075,2361599999.0
2009-09-01 19:20:00,87.075,87.11,86.965,87.1,1103800000.0
2009-09-01 19:25:00,87.1,87.175,87.09,87.165,2259100000.0
2009-09-01 19:30:00,87.16,87.19,87.08,87.095,1669700000.0
2009-09-01 19:35:00,87.095,87.15,87.085,87.1,1404800000.0
2009-09-01 19:40:00,87.1,87.185,87.09,87.155,1408100000.0
2009-09-01 19:45:00,87.155,87.165,87.1,87.1,855300000.0
2009-09-01 19:50:00,87.105,87.18,87.095,87.16,874100000.0
2009-09-01 19:55:00,87.16,87.23,87.13,87.2,1278500000.0
2009-09-01 20:00:00,87.195,87.225,87.18,87.22,1199900000.0
2009-09-01 20:05:00,87.22,87.23,87.145,87.145,784200000.0
2009-09-01 20:10:00,87.15,87.24,87.15,87.225,1096200000.0
2009-09-01 20:15:00,87.23,87.24,87.14,87.18,740600000.0
2009-09-01 20:20:00,87.18,87.185,87.09,87.115,1462200000.0
2009-09-01 20:25:00,87.115,87.12,87.06,87.1,897500000.0
2009-09-01 20:30:00,87.1,87.14,87.08,87.11,636700000.0
2009-09-01 20:35:00,87.105,87.125,87.08,87.08,646900000.0
2009-09-01 20:40:00,87.075,87.1,86.995,87.095,1502600000.0
2009-09-01 20:45:00,87.09,87.125,87.06,87.06,873600000.0
2009-09-01 20:50:00,87.06,87.135,87.05,87.08,1324400000.0
2009-09-01 20:55:00,87.08,87.175,87.075,87.145,1199400000.0
2009-09-01 21:00:00,87.15,87.185,87.145,87.18,477000000.0
2009-09-01 21:05:00,87.18,87.195,87.15,87.155,1026000000.0
2009-09-01 21:10:00,87.155,87.205,87.155,87.2,932500000.0
2009-09-01 21:15:00,87.2,87.215,87.185,87.2,652400000.0
2009-09-01 21:20:00,87.2,87.22,87.135,87.155,973600000.0
2009-09-01 21:25:00,87.15,87.155,87.03,87.075,689600000.0
2009-09-01 21:30:00,87.075,87.115,87.055,87.115,419900000.0
2009-09-01 21:35:00,87.11,87.12,87.085,87.105,513100000.0
2009-09-01 21:40:00,87.105,87.12,87.08,87.105,629700000.0
2009-09-01 21:45:00,87.105,87.11,87.01,87.04,890400000.0
2009-09-01 21:50:00,87.045,87.135,87.01,87.13,930700000.0
2009-09-01 21:55:00,87.135,87.225,87.115,87.115,1825400000.0
2009-09-01 22:00:00,87.12,87.13,87.08,87.09,403800000.0
2009-09-01 22:05:00,87.095,87.135,87.07,87.115,331900000.0
2009-09-01 22:10:00,87.105,87.185,87.095,87.145,282900000.0
2009-09-01 22:15:00,87.145,87.155,87.115,87.135,358500000.0
2009-09-01 22:20:00,87.135,87.15,87.095,87.125,434900000.0
2009-09-01 22:25:00,87.125,87.17,87.1,87.16,190300000.0
2009-09-01 22:30:00,87.165,87.18,87.15,87.155,275300000.0
2009-09-01 22:35:00,87.16,87.215,87.16,87.2,442100000.0
2009-09-01 22:40:00,87.2,87.235,87.19,87.22,493700000.0
2009-09-01 22:45:00,87.22,87.25,87.215,87.235,740300000.0
2009-09-01 22:50:00,87.235,87.24,87.175,87.205,731900000.0
2009-09-01 22:55:00,87.205,87.22,87.18,87.2,644100000.0
2009-09-01 23:00:00,87.2,87.2,87.115,87.14,387500000.0
2009-09-01 23:05:00,87.13,87.175,87.105,87.105,255000000.0
2009-09-01 23:10:00,87.105,87.13,87.08,87.13,267000000.0
2009-09-01 23:15:00,87.13,87.14,87.085,87.115,188500000.0
2009-09-01 23:20:00,87.11,87.155,87.11,87.14,100500000.0
2009-09-01 23:25:00,87.135,87.155,87.085,87.135,322300000.0
2009-09-01 23:30:00,87.135,87.185,87.1,87.16,257100000.0
2009-09-01 23:35:00,87.16,87.18,87.105,87.105,385900000.0
2009-09-01 23:40:00,87.105,87.13,87.07,87.125,116600000.0
2009-09-01 23:45:00,87.13,87.185,87.11,87.165,169000000.0
2009-09-01 23:50:00,87.165,87.195,87.16,87.185,118800000.0
2009-09-01 23:55:00,87.185,87.205,87.165,87.2,114100000.0
2009-09-02 00:00:00,87.195,87.22,87.19,87.21,263100000.0
2009-09-02 00:05:00,87.215,87.245,87.21,87.245,164400000.0
2009-09-02 00:10:00,87.24,87.255,87.205,87.205,141800000.0
2009-09-02 00:15:00,87.21,87.21,87.185,87.19,195100000.0
2009-09-02 00:20:00,87.19,87.215,87.185,87.19,131000000.0
2009-09-02 00:25:00,87.195,87.205,87.195,87.2,73200000.0
2009-09-02 00:30:00,87.205,87.205,87.18,87.18,251600000.0
2009-09-02 00:35:00,87.18,87.205,87.175,87.195,161600000.0
2009-09-02 00:40:00,87.195,87.195,87.15,87.155,261500000.0
2009-09-02 00:45:00,87.15,87.155,87.105,87.12,331900000.0
2009-09-02 00:50:00,87.115,87.125,87.075,87.1,578500000.0
2009-09-02 00:55:00,87.1,87.115,87.045,87.065,748700000.0
2009-09-02 01:00:00,87.06,87.11,87.04,87.105,298800000.0
2009-09-02 01:05:00,87.1,87.105,87.02,87.075,1450499999.0
2009-09-02 01:10:00,87.08,87.085,87.035,87.065,880499997.0
2009-09-02 01:15:00,87.065,87.065,86.965,86.99,1540199998.0
2009-09-02 01:20:00,86.995,87.015,86.95,86.955,747400001.0
2009-09-02 01:25:00,86.955,86.97,86.93,86.93,726099998.0
2009-09-02 01:30:00,86.935,86.98,86.895,86.915,705899999.0
2009-09-02 01:35:00,86.91,86.915,86.785,86.795,1540299999.0
2009-09-02 01:40:00,86.795,86.875,86.74,86.74,1603300000.0
2009-09-02 01:45:00,86.74,86.87,86.73,86.825,2159199998.0
2009-09-02 01:50:00,86.83,86.945,86.83,86.895,2597300000.0
2009-09-02 01:55:00,86.895,86.94,86.87,86.91,262200000.0
2009-09-02 02:00:00,86.91,86.955,86.84,86.855,417100000.0
2009-09-02 02:05:00,86.855,86.88,86.81,86.84,463200000.0
2009-09-02 02:10:00,86.835,86.97,86.83,86.915,516500000.0
2009-09-02 02:15:00,86.915,86.96,86.87,86.875,404200000.0
2009-09-02 02:20:00,86.875,86.915,86.82,86.87,929900000.0
2009-09-02 02:25:00,86.875,86.89,86.805,86.825,771900000.0
2009-09-02 02:30:00,86.82,86.86,86.8,86.825,560400000.0
2009-09-02 02:35:00,86.82,86.88,86.815,86.88,258700000.0
2009-09-02 02:40:00,86.88,86.905,86.845,86.87,347500000.0
2009-09-02 02:45:00,86.87,86.925,86.86,86.91,736100000.0
2009-09-02 02:50:00,86.915,86.955,86.9,86.91,968100000.0
2009-09-02 02:55:00,86.915,86.95,86.885,86.935,769400000.0
2009-09-02 03:00:00,86.93,87.005,86.92,87.005,802500000.0
2009-09-02 03:05:00,87.005,87.015,86.925,86.995,501000000.0
2009-09-02 03:10:00,86.995,86.995,86.89,86.91,403300000.0
2009-09-02 03:15:00,86.915,86.95,86.905,86.905,449700000.0
2009-09-02 03:20:00,86.905,86.945,86.905,86.925,466800000.0
2009-09-02 03:25:00,86.925,86.955,86.915,86.945,382600000.0
2009-09-02 03:30:00,86.94,87.1,86.94,87.025,1087100000.0
2009-09-02 03:35:00,87.025,87.1,87.0,87.05,846900000.0
2009-09-02 03:40:00,87.06,87.1,87.005,87.09,772100000.0
2009-09-02 03:45:00,87.09,87.155,87.085,87.125,353800000.0
2009-09-02 03:50:00,87.12,87.205,87.12,87.2,416000000.0
2009-09-02 03:55:00,87.2,87.225,87.085,87.11,997800000.0
2009-09-02 04:00:00,87.115,87.135,87.025,87.05,862600000.0
2009-09-02 04:05:00,87.045,87.09,87.025,87.08,1440099979.0
2009-09-02 04:10:00,87.085,87.095,87.055,87.09,452600000.0
2009-09-02 04:15:00,87.095,87.135,87.09,87.125,916399997.0
2009-09-02 04:20:00,87.12,87.15,87.075,87.085,865300000.0
2009-09-02 04:25:00,87.095,87.135,87.085,87.135,875600000.0
2009-09-02 04:30:00,87.135,87.135,87.105,87.125,1125899996.0
2009-09-02 04:35:00,87.13,87.135,87.075,87.085,857999997.0
2009-09-02 04:40:00,87.08,87.09,87.035,87.075,1258000000.0
2009-09-02 04:45:00,87.075,87.095,87.025,87.035,1591899996.0
2009-09-02 04:50:00,87.04,87.065,87.025,87.025,1630200000.0
2009-09-02 04:55:00,87.025,87.09,87.025,87.085,2384199989.0
2009-09-02 05:00:00,87.09,87.105,87.065,87.09,1332299999.0
2009-09-02 05:05:00,87.085,87.115,87.055,87.075,1933100000.0
2009-09-02 05:10:00,87.075,87.085,87.04,87.045,1088600000.0
2009-09-02 05:15:00,87.045,87.055,87.025,87.025,1197700000.0
2009-09-02 05:20:00,87.035,87.035,86.94,86.995,1763700001.0
2009-09-02 05:25:00,86.995,87.04,86.975,87.04,1171900000.0
2009-09-02 05:30:00,87.04,87.095,87.04,87.075,1671200000.0
2009-09-02 05:35:00,87.075,87.105,87.04,87.075,1511200000.0
2009-09-02 05:40:00,87.075,87.09,87.07,87.085,225100000.0
2009-09-02 05:45:00,87.085,87.085,87.005,87.02,1051799999.0
2009-09-02 05:50:00,87.025,87.04,87.005,87.035,1008300000.0
2009-09-02 05:55:00,87.035,87.055,86.995,86.995,1296100000.0
2009-09-02 06:00:00,86.995,87.02,86.985,87.01,1116499999.0
2009-09-02 06:05:00,87.01,87.045,86.985,87.04,1107399988.0
2009-09-02 06:10:00,87.035,87.055,87.01,87.045,713300000.0
2009-09-02 06:15:00,87.045,87.095,87.035,87.085,492800000.0
2009-09-02 06:20:00,87.085,87.145,87.065,87.13,1934499998.0
2009-09-02 06:25:00,87.135,87.175,87.105,87.145,1384900000.0
2009-09-02 06:30:00,87.145,87.145,87.105,87.115,1242399998.0
2009-09-02 06:35:00,87.115,87.115,87.015,87.015,970600000.0
2009-09-02 06:40:00,87.01,87.035,87.005,87.025,1121699997.0
2009-09-02 06:45:00,87.025,87.025,86.985,87.005,705999999.0
2009-09-02 06:50:00,87.01,87.045,86.995,87.035,1068000000.0
2009-09-02 06:55:00,87.035,87.05,87.005,87.02,1324699999.0
2009-09-02 07:00:00,87.015,87.065,87.015,87.065,857799997.0
2009-09-02 07:05:00,87.07,87.08,87.045,87.05,1058400000.0
2009-09-02 07:10:00,87.055,87.06,87.005,87.015,1509299996.0
2009-09-02 07:15:00,87.015,87.07,86.99,86.99,1858400000.0
2009-09-02 07:20:00,86.995,87.015,86.98,86.995,2089900000.0
2009-09-02 07:25:00,86.995,87.06,86.995,87.005,2021199999.0
2009-09-02 07:30:00,87.005,87.06,87.005,87.05,1728399996.0
2009-09-02 07:35:00,87.055,87.09,87.04,87.075,1513999985.0
2009-09-02 07:40:00,87.07,87.07,87.015,87.035,1267499999.0
2009-09-02 07:45:00,87.035,87.04,87.0,87.01,1057499996.0
2009-09-02 07:50:00,87.015,87.055,87.01,87.05,587900000.0
2009-09-02 07:55:00,87.055,87.135,87.055,87.135,1718999992.0
2009-09-02 08:00:00,87.135,87.16,87.085,87.115,1447599998.0
2009-09-02 08:05:00,87.12,87.135,87.05,87.1,1032899999.0
2009-09-02 08:10:00,87.1,87.16,87.085,87.155,784300000.0
2009-09-02 08:15:00,87.155,87.195,87.13,87.17,1143799999.0
2009-09-02 08:20:00,87.17,87.18,87.095,87.1,1158499999.0
2009-09-02 08:25:00,87.105,87.2,87.08,87.185,950400000.0
2009-09-02 08:30:00,87.18,87.185,87.12,87.12,428299999.0
2009-09-02 08:35:00,87.125,87.165,87.115,87.13,368100000.0
2009-09-02 08:40:00,87.135,87.295,87.12,87.295,860400000.0
2009-09-02 08:45:00,87.295,87.35,87.25,87.29,1044799998.0
2009-09-02 08:50:00,87.295,87.325,87.24,87.315,1114700000.0
2009-09-02 08:55:00,87.315,87.33,87.195,87.26,1470799998.0
2009-09-02 09:00:00,87.265,87.31,87.225,87.23,773400000.0
2009-09-02 09:05:00,87.235,87.235,87.07,87.095,1124600000.0
2009-09-02 09:10:00,87.095,87.135,87.075,87.12,849700000.0
2009-09-02 09:15:00,87.125,87.125,87.03,87.06,705700000.0
2009-09-02 09:20:00,87.055,87.055,86.935,86.96,933300000.0
2009-09-02 09:25:00,86.955,87.025,86.93,86.965,732900000.0
2009-09-02 09:30:00,86.975,87.005,86.94,86.985,907200000.0
2009-09-02 09:35:00,86.985,87.055,86.955,86.965,803100000.0
2009-09-02 09:40:00,86.96,86.97,86.86,86.895,914600000.0
2009-09-02 09:45:00,86.895,86.955,86.87,86.88,831800000.0
2009-09-02 09:50:00,86.885,86.885,86.83,86.845,811500000.0
2009-09-02 09:55:00,86.845,86.855,86.715,86.76,1269300000.0
2009-09-02 10:00:00,86.765,86.835,86.75,86.755,843300000.0
2009-09-02 10:05:00,86.75,86.765,86.54,86.7,1429300000.0
2009-09-02 10:10:00,86.7,86.8,86.635,86.785,824300000.0
2009-09-02 10:15:00,86.785,86.845,86.745,86.8,904900000.0
2009-09-02 10:20:00,86.795,86.855,86.77,86.845,686700000.0
2009-09-02 10:25:00,86.845,86.9,86.795,86.82,918300000.0
2009-09-02 10:30:00,86.82,86.9,86.795,86.86,917600002.0
2009-09-02 10:35:00,86.855,86.965,86.835,86.93,2351000004.0
2009-09-02 10:40:00,86.925,86.94,86.885,86.91,1209500000.0
2009-09-02 10:45:00,86.905,86.95,86.89,86.94,1000200000.0
2009-09-02 10:50:00,86.94,86.965,86.905,86.94,1201299999.0
2009-09-02 10:55:00,86.935,87.03,86.93,86.94,2020100000.0
2009-09-02 11:00:00,86.95,86.95,86.845,86.895,1374900000.0
2009-09-02 11:05:00,86.895,86.9,86.855,86.885,932200000.0
2009-09-02 11:10:00,86.885,86.935,86.865,86.895,793200000.0
2009-09-02 11:15:00,86.9,86.93,86.865,86.92,864300000.0
2009-09-02 11:20:00,86.92,86.975,86.89,86.91,889000000.0
2009-09-02 11:25:00,86.905,86.91,86.855,86.895,686200000.0
2009-09-02 11:30:00,86.9,86.925,86.865,86.92,825300000.0
2009-09-02 11:35:00,86.915,86.925,86.84,86.845,567500000.0
2009-09-02 11:40:00,86.84,86.855,86.75,86.76,726800000.0
2009-09-02 11:45:00,86.755,86.805,86.75,86.765,719800000.0
2009-09-02 11:50:00,86.765,86.82,86.76,86.79,285200000.0
2009-09-02 11:55:00,86.785,86.865,86.785,86.86,645800000.0
2009-09-02 12:00:00,86.86,86.935,86.845,86.925,974200000.0
2009-09-02 12:05:00,86.92,87.005,86.92,86.95,728700000.0
2009-09-02 12:10:00,86.945,86.945,86.91,86.915,258000000.0
2009-09-02 12:15:00,86.92,86.945,86.9,86.925,557000000.0
2009-09-02 12:20:00,86.925,86.96,86.915,86.95,623800000.0
2009-09-02 12:25:00,86.95,86.97,86.88,86.935,711500000.0
2009-09-02 12:30:00,86.945,86.97,86.925,86.95,723100000.0
2009-09-02 12:35:00,86.95,86.95,86.895,86.895,559100000.0
2009-09-02 12:40:00,86.895,86.945,86.88,86.895,1009500001.0
2009-09-02 12:45:00,86.905,86.935,86.905,86.93,402900000.0
2009-09-02 12:50:00,86.93,86.95,86.91,86.925,347100000.0
2009-09-02 12:55:00,86.925,86.945,86.91,86.925,368600000.0
2009-09-02 13:00:00,86.92,86.95,86.9,86.94,421200000.0
2009-09-02 13:05:00,86.94,86.975,86.92,86.925,530500000.0
2009-09-02 13:10:00,86.925,87.005,86.915,86.95,922100000.0
2009-09-02 13:15:00,86.945,86.985,86.905,86.96,860400000.0
2009-09-02 13:20:00,86.965,86.99,86.93,86.935,589500000.0
2009-09-02 13:25:00,86.935,86.965,86.905,86.925,1031500002.0
2009-09-02 13:30:00,86.925,86.935,86.88,86.9,951400000.0
2009-09-02 13:35:00,86.895,86.905,86.855,86.875,579900000.0
2009-09-02 13:40:00,86.88,86.89,86.8,86.805,442800000.0
2009-09-02 13:45:00,86.815,86.835,86.725,86.78,677100000.0
2009-09-02 13:50:00,86.785,86.785,86.675,86.685,584500000.0
2009-09-02 13:55:00,86.685,86.775,86.685,86.74,574400000.0
2009-09-02 14:00:00,86.735,86.845,86.735,86.775,747100000.0
2009-09-02 14:05:00,86.775,86.835,86.775,86.81,745300000.0
2009-09-02 14:10:00,86.815,86.89,86.805,86.81,794500000.0
2009-09-02 14:15:00,86.82,86.82,86.545,86.715,1550200000.0
2009-09-02 14:20:00,86.72,86.73,86.55,86.58,1526399999.0
2009-09-02 14:25:00,86.575,86.72,86.56,86.715,1335800000.0
2009-09-02 14:30:00,86.72,86.735,86.58,86.685,1406100001.0
2009-09-02 14:35:00,86.685,86.705,86.58,86.675,1070600000.0
2009-09-02 14:40:00,86.675,86.745,86.59,86.625,1064200000.0
2009-09-02 14:45:00,86.625,86.645,86.475,86.605,1734400001.0
2009-09-02 14:50:00,86.6,86.655,86.54,86.6,901500000.0
2009-09-02 14:55:00,86.605,86.64,86.54,86.6,991100000.0
2009-09-02 15:00:00,86.595,86.595,86.45,86.49,684500000.0
2009-09-02 15:05:00,86.49,86.6,86.475,86.56,930200000.0
2009-09-02 15:10:00,86.56,86.595,86.485,86.495,934100000.0
2009-09-02 15:15:00,86.5,86.565,86.42,86.455,909200000.0
2009-09-02 15:20:00,86.45,86.595,86.45,86.58,964600000.0
2009-09-02 15:25:00,86.585,86.64,86.535,86.595,961300000.0
2009-09-02 15:30:00,86.595,86.685,86.505,86.67,1332600000.0
2009-09-02 15:35:00,86.665,86.71,86.565,86.575,1534999999.0
2009-09-02 15:40:00,86.58,86.685,86.54,86.625,1217199999.0
2009-09-02 15:45:00,86.625,86.68,86.605,86.635,1421000000.0
2009-09-02 15:50:00,86.64,86.81,86.625,86.795,1482400000.0
2009-09-02 15:55:00,86.795,86.835,86.68,86.715,1366400000.0
2009-09-02 16:00:00,86.695,86.77,86.62,86.655,2230300002.0
2009-09-02 16:05:00,86.655,86.77,86.65,86.75,1666600000.0
2009-09-02 16:10:00,86.75,86.86,86.75,86.835,1845200002.0
2009-09-02 16:15:00,86.835,86.85,86.77,86.81,1351600000.0
2009-09-02 16:20:00,86.815,86.83,86.75,86.75,1836700000.0
2009-09-02 16:25:00,86.75,86.775,86.67,86.67,1592900000.0
2009-09-02 16:30:00,86.67,86.71,86.515,86.535,1629300000.0
2009-09-02 16:35:00,86.535,86.665,86.535,86.625,978700000.0
2009-09-02 16:40:00,86.625,86.755,86.61,86.725,1593600000.0
2009-09-02 16:45:00,86.72,86.795,86.705,86.735,1381399999.0
2009-09-02 16:50:00,86.735,86.755,86.685,86.745,1074600000.0
2009-09-02 16:55:00,86.745,86.965,86.745,86.93,1564000000.0
2009-09-02 17:00:00,86.93,86.94,86.79,86.81,1370200000.0
2009-09-02 17:05:00,86.81,86.845,86.75,86.82,1569300000.0
2009-09-02 17:10:00,86.82,87.01,86.805,86.935,2415800001.0
2009-09-02 17:15:00,86.935,87.015,86.885,86.98,1498200000.0
2009-09-02 17:20:00,86.985,87.055,86.97,87.025,1121200000.0
2009-09-02 17:25:00,87.025,87.035,86.965,87.005,1431800000.0
2009-09-02 17:30:00,87.01,87.055,86.94,87.005,1851099998.0
2009-09-02 17:35:00,87.005,87.045,86.965,87.01,1715100003.0
2009-09-02 17:40:00,87.01,87.01,86.885,86.895,1127500000.0
2009-09-02 17:45:00,86.895,86.995,86.89,86.97,643200000.0
2009-09-02 17:50:00,86.97,87.03,86.97,87.015,1143700000.0
2009-09-02 17:55:00,87.02,87.02,86.885,86.97,1208200000.0
2009-09-02 18:00:00,86.97,86.98,86.905,86.93,1727500000.0
2009-09-02 18:05:00,86.925,86.97,86.85,86.925,955000000.0
2009-09-02 18:10:00,86.925,86.93,86.795,86.81,932500000.0
2009-09-02 18:15:00,86.815,86.855,86.765,86.8,1149900000.0
2009-09-02 18:20:00,86.8,86.865,86.79,86.865,897300000.0
2009-09-02 18:25:00,86.865,86.915,86.855,86.865,1034100000.0
2009-09-02 18:30:00,86.865,86.895,86.83,86.84,972500000.0
2009-09-02 18:35:00,86.84,86.985,86.825,86.94,1459000000.0
2009-09-02 18:40:00,86.94,87.025,86.94,87.0,1824000000.0
2009-09-02 18:45:00,86.995,87.145,86.99,87.12,1917800000.0
2009-09-02 18:50:00,87.12,87.145,87.06,87.065,2069800000.0
2009-09-02 18:55:00,87.07,87.12,87.005,87.015,2091000000.0
2009-09-02 19:00:00,87.02,87.035,86.965,86.98,1776100000.0
2009-09-02 19:05:00,86.98,86.99,86.885,86.925,986800000.0
2009-09-02 19:10:00,86.93,86.97,86.915,86.955,630000000.0
2009-09-02 19:15:00,86.955,87.02,86.955,87.005,673800000.0
2009-09-02 19:20:00,87.01,87.045,86.995,87.005,582100000.0
2009-09-02 19:25:00,87.0,87.015,86.945,86.95,764700000.0
2009-09-02 19:30:00,86.95,87.02,86.95,87.0,1051700000.0
2009-09-02 19:35:00,87.0,87.05,86.975,86.98,1217500000.0
2009-09-02 19:40:00,86.985,87.025,86.975,87.02,1181100000.0
2009-09-02 19:45:00,87.02,87.065,87.02,87.025,979500000.0
2009-09-02 19:50:00,87.025,87.03,86.985,87.005,1516700000.0
2009-09-02 19:55:00,87.005,87.035,86.98,87.035,704900000.0
2009-09-02 20:00:00,87.035,87.075,86.955,86.965,2572200000.0
2009-09-02 20:05:00,86.96,87.015,86.96,86.96,1536499999.0
2009-09-02 20:10:00,86.96,87.015,86.92,86.94,1427100000.0
2009-09-02 20:15:00,86.955,87.0,86.93,86.975,1550799999.0
2009-09-02 20:20:00,86.98,87.005,86.945,86.98,1082300001.0
2009-09-02 20:25:00,86.98,86.995,86.965,86.97,1027200000.0
2009-09-02 20:30:00,86.97,87.06,86.97,87.055,1066700000.0
2009-09-02 20:35:00,87.055,87.095,87.045,87.055,702200000.0
2009-09-02 20:40:00,87.055,87.065,87.0,87.01,1087100000.0
2009-09-02 20:45:00,87.01,87.06,86.975,87.06,1031000000.0
2009-09-02 20:50:00,87.06,87.06,86.95,86.985,1582800000.0
2009-09-02 20:55:00,86.99,87.005,86.895,86.905,1272400000.0
2009-09-02 21:00:00,86.905,86.93,86.86,86.865,982200000.0
2009-09-02 21:05:00,86.87,86.905,86.865,86.885,645000000.0
2009-09-02 21:10:00,86.895,86.905,86.86,86.885,528600000.0
2009-09-02 21:15:00,86.885,86.965,86.885,86.955,824500000.0
2009-09-02 21:20:00,86.955,86.985,86.935,86.975,866000000.0
2009-09-02 21:25:00,86.975,86.985,86.935,86.97,1016500000.0
2009-09-02 21:30:00,86.975,87.0,86.97,86.985,617500000.0
2009-09-02 21:35:00,86.985,86.99,86.955,86.975,919200000.0
2009-09-02 21:40:00,86.975,86.975,86.915,86.925,937600000.0
2009-09-02 21:45:00,86.925,86.935,86.875,86.895,1324400000.0
2009-09-02 21:50:00,86.89,86.925,86.885,86.895,629500000.0
2009-09-02 21:55:00,86.895,86.91,86.885,86.885,832400000.0
2009-09-02 22:00:00,86.885,86.895,86.885,86.885,499900000.0
2009-09-02 22:05:00,86.885,86.885,86.85,86.865,319000000.0
2009-09-02 22:10:00,86.87,86.88,86.85,86.875,394100000.0
2009-09-02 22:15:00,86.875,86.885,86.86,86.88,222300000.0
2009-09-02 22:20:00,86.885,86.895,86.88,86.885,107400000.0
2009-09-02 22:25:00,86.885,86.885,86.855,86.865,165100000.0
2009-09-02 22:30:00,86.865,86.88,86.86,86.87,175600000.0
2009-09-02 22:35:00,86.87,86.91,86.865,86.905,338700000.0
2009-09-02 22:40:00,86.905,86.92,86.9,86.91,176400000.0
2009-09-02 22:45:00,86.915,86.935,86.9,86.91,297600000.0
2009-09-02 22:50:00,86.91,86.925,86.885,86.92,314400000.0
2009-09-02 22:55:00,86.92,86.945,86.895,86.9,171200000.0
2009-09-02 23:00:00,86.9,86.945,86.89,86.925,112400000.0
2009-09-02 23:05:00,86.925,86.95,86.915,86.925,88000000.0
2009-09-02 23:10:00,86.915,86.94,86.915,86.935,51400000.0
2009-09-02 23:15:00,86.92,86.93,86.89,86.915,245200000.0
2009-09-02 23:20:00,86.915,86.925,86.89,86.9,87500000.0
2009-09-02 23:25:00,86.885,86.91,86.885,86.91,123800000.0
2009-09-02 23:30:00,86.91,86.925,86.9,86.925,56800000.0
2009-09-02 23:35:00,86.925,86.96,86.925,86.94,59800000.0
2009-09-02 23:40:00,86.945,86.955,86.94,86.95,65300000.0
2009-09-02 23:45:00,86.955,86.975,86.94,86.95,114300000.0
2009-09-02 23:50:00,86.94,86.95,86.925,86.94,103000000.0
2009-09-02 23:55:00,86.945,86.95,86.9,86.905,256200000.0
2009-09-03 00:00:00,86.905,86.94,86.905,86.925,106700000.0
2009-09-03 00:05:00,86.925,86.945,86.915,86.945,60700000.0
2009-09-03 00:10:00,86.945,86.97,86.935,86.96,83500000.0
2009-09-03 00:15:00,86.965,86.97,86.95,86.97,30700000.0
2009-09-03 00:20:00,86.97,86.985,86.96,86.97,121900000.0
2009-09-03 00:25:00,86.975,86.975,86.95,86.97,62900000.0
2009-09-03 00:30:00,86.975,86.99,86.965,86.975,55000000.0
2009-09-03 00:35:00,86.975,86.985,86.955,86.96,173600000.0
2009-09-03 00:40:00,86.96,86.96,86.87,86.875,126000000.0
2009-09-03 00:45:00,86.88,86.915,86.87,86.885,178600000.0
2009-09-03 00:50:00,86.885,86.89,86.815,86.87,500300000.0
2009-09-03 00:55:00,86.875,86.895,86.86,86.865,175700000.0
2009-09-03 01:00:00,86.855,86.905,86.845,86.89,497200000.0
2009-09-03 01:05:00,86.89,86.925,86.87,86.885,659800000.0
2009-09-03 01:10:00,86.885,86.92,86.875,86.905,1117900003.0
2009-09-03 01:15:00,86.905,86.925,86.875,86.91,1062600005.0
2009-09-03 01:20:00,86.915,86.955,86.91,86.93,626400000.0
2009-09-03 01:25:00,86.94,86.945,86.925,86.935,245800000.0
2009-09-03 01:30:00,86.935,86.98,86.935,86.97,551000001.0
2009-09-03 01:35:00,86.97,86.985,86.93,86.945,190300000.0
2009-09-03 01:40:00,86.945,86.96,86.91,86.96,201700000.0
2009-09-03 01:45:00,86.955,87.03,86.95,87.01,1387299998.0
2009-09-03 01:50:00,87.005,87.035,86.96,86.98,519200002.0
2009-09-03 01:55:00,86.98,86.995,86.94,86.965,422100000.0
2009-09-03 02:00:00,86.965,86.985,86.92,86.935,802500000.0
2009-09-03 02:05:00,86.93,86.93,86.89,86.91,256000000.0
2009-09-03 02:10:00,86.91,86.965,86.87,86.925,488800000.0
2009-09-03 02:15:00,86.935,86.955,86.82,86.85,540200000.0
2009-09-03 02:20:00,86.85,86.865,86.715,86.81,846800000.0
2009-09-03 02:25:00,86.81,86.86,86.76,86.78,497000000.0
2009-09-03 02:30:00,86.78,86.79,86.66,86.775,973800000.0
2009-09-03 02:35:00,86.765,86.785,86.69,86.75,797300000.0
2009-09-03 02:40:00,86.755,86.825,86.74,86.755,711500000.0
2009-09-03 02:45:00,86.755,86.795,86.75,86.77,328100000.0
2009-09-03 02:50:00,86.775,86.835,86.765,86.79,529700000.0
2009-09-03 02:55:00,86.805,86.83,86.755,86.805,686000000.0
2009-09-03 03:00:00,86.815,86.86,86.735,86.82,634600000.0
2009-09-03 03:05:00,86.82,86.87,86.805,86.82,601500000.0
2009-09-03 03:10:00,86.82,86.86,86.815,86.85,526900000.0
2009-09-03 03:15:00,86.84,86.865,86.805,86.815,338200000.0
2009-09-03 03:20:00,86.815,86.865,86.815,86.835,502500000.0
2009-09-03 03:25:00,86.835,86.925,86.82,86.9,294600000.0
2009-09-03 03:30:00,86.9,86.9,86.785,86.79,674900000.0
2009-09-03 03:35:00,86.785,86.87,86.76,86.86,741900000.0
2009-09-03 03:40:00,86.86,86.91,86.86,86.88,851000000.0
2009-09-03 03:45:00,86.885,86.885,86.815,86.815,891800003.0
2009-09-03 03:50:00,86.815,86.9,86.795,86.875,1318700000.0
2009-09-03 03:55:00,86.875,86.915,86.87,86.89,1996099995.0
2009-09-03 04:00:00,86.89,86.91,86.845,86.88,985200000.0
2009-09-03 04:05:00,86.88,86.895,86.825,86.875,1144500003.0
2009-09-03 04:10:00,86.875,86.895,86.87,86.88,758500000.0
2009-09-03 04:15:00,86.88,86.88,86.83,86.865,844699999.0
2009-09-03 04:20:00,86.865,86.905,86.865,86.885,704500000.0
2009-09-03 04:25:00,86.885,86.92,86.885,86.91,192400000.0
2009-09-03 04:30:00,86.905,86.91,86.875,86.875,416000000.0
2009-09-03 04:35:00,86.875,86.875,86.85,86.865,851200000.0
2009-09-03 04:40:00,86.865,86.95,86.865,86.925,1222700004.0
2009-09-03 04:45:00,86.925,86.995,86.92,86.98,2054700002.0
2009-09-03 04:50:00,86.98,87.015,86.98,86.995,1901500002.0
2009-09-03 04:55:00,87.0,87.0,86.96,86.975,582600001.0
2009-09-03 05:00:00,86.975,87.01,86.97,86.99,842700000.0
2009-09-03 05:05:00,86.985,87.035,86.985,86.995,774800000.0
2009-09-03 05:10:00,86.99,87.01,86.975,86.99,709400000.0
2009-09-03 05:15:00,86.995,87.055,86.975,87.045,569100000.0
2009-09-03 05:20:00,87.05,87.105,87.01,87.085,941600000.0
2009-09-03 05:25:00,87.085,87.11,87.07,87.075,645100000.0
2009-09-03 05:30:00,87.075,87.115,87.055,87.065,662100002.0
2009-09-03 05:35:00,87.07,87.085,87.055,87.085,741000001.0
2009-09-03 05:40:00,87.085,87.085,87.0,87.015,921400001.0
2009-09-03 05:45:00,87.02,87.08,87.015,87.055,912400000.0
2009-09-03 05:50:00,87.06,87.06,87.01,87.015,388200000.0
2009-09-03 05:55:00,87.02,87.03,86.985,87.025,741800000.0
2009-09-03 06:00:00,87.025,87.035,86.985,86.985,350800000.0
2009-09-03 06:05:00,86.985,87.025,86.965,87.025,290400000.0
2009-09-03 06:10:00,87.02,87.03,86.98,87.03,329200000.0
2009-09-03 06:15:00,87.03,87.04,87.005,87.03,353000000.0
2009-09-03 06:20:00,87.03,87.08,87.03,87.075,542700000.0
2009-09-03 06:25:00,87.075,87.08,87.065,87.08,530600000.0
2009-09-03 06:30:00,87.08,87.08,87.05,87.06,741900000.0
2009-09-03 06:35:00,87.06,87.06,87.01,87.015,500400000.0
2009-09-03 06:40:00,87.015,87.015,86.945,87.0,502600000.0
2009-09-03 06:45:00,87.0,87.0,86.925,86.95,543000000.0
2009-09-03 06:50:00,86.945,87.005,86.945,86.985,290700000.0
2009-09-03 06:55:00,86.985,87.0,86.965,86.985,423100000.0
2009-09-03 07:00:00,86.985,87.02,86.98,87.0,222700000.0
2009-09-03 07:05:00,86.995,87.0,86.955,86.96,307400000.0
2009-09-03 07:10:00,86.96,86.975,86.93,86.93,248200000.0
2009-09-03 07:15:00,86.93,86.97,86.93,86.965,356500000.0
2009-09-03 07:20:00,86.955,86.975,86.94,86.955,534600000.0
2009-09-03 07:25:00,86.955,86.975,86.95,86.955,447000000.0
2009-09-03 07:30:00,86.95,87.045,86.95,87.03,881400000.0
2009-09-03 07:35:00,87.03,87.08,87.03,87.065,915700000.0
2009-09-03 07:40:00,87.065,87.12,87.06,87.11,1010299999.0
2009-09-03 07:45:00,87.11,87.11,87.03,87.04,949300003.0
2009-09-03 07:50:00,87.04,87.075,87.03,87.035,923300000.0
2009-09-03 07:55:00,87.03,87.06,87.0,87.035,940800000.0
2009-09-03 08:00:00,87.035,87.2,87.035,87.15,1718900003.0
2009-09-03 08:05:00,87.15,87.225,87.13,87.2,1494000000.0
2009-09-03 08:10:00,87.2,87.285,87.185,87.245,1042400000.0
2009-09-03 08:15:00,87.255,87.26,87.225,87.235,1305300000.0
2009-09-03 08:20:00,87.235,87.24,87.165,87.18,2122900001.0
2009-09-03 08:25:00,87.18,87.18,87.11,87.15,1496800000.0
2009-09-03 08:30:00,87.15,87.155,87.07,87.085,515800000.0
2009-09-03 08:35:00,87.08,87.15,87.06,87.15,611500000.0
2009-09-03 08:40:00,87.145,87.17,87.135,87.165,548800000.0
2009-09-03 08:45:00,87.165,87.22,87.155,87.2,600800000.0
2009-09-03 08:50:00,87.2,87.21,87.15,87.195,872200000.0
2009-09-03 08:55:00,87.2,87.21,87.12,87.18,735000000.0
2009-09-03 09:00:00,87.18,87.33,87.175,87.29,903000000.0
2009-09-03 09:05:00,87.295,87.375,87.235,87.25,1172100000.0
2009-09-03 09:10:00,87.245,87.29,87.18,87.19,1459200000.0
2009-09-03 09:15:00,87.195,87.195,87.085,87.14,936400000.0
2009-09-03 09:20:00,87.14,87.145,87.015,87.035,1133400000.0
2009-09-03 09:25:00,87.035,87.12,87.03,87.05,713400000.0
2009-09-03 09:30:00,87.05,87.065,86.98,87.045,1080200000.0
2009-09-03 09:35:00,87.045,87.1,87.015,87.08,993800000.0
2009-09-03 09:40:00,87.08,87.15,87.06,87.11,552700000.0
2009-09-03 09:45:00,87.105,87.18,87.055,87.165,707500000.0
2009-09-03 09:50:00,87.17,87.185,87.105,87.135,587300000.0
2009-09-03 09:55:00,87.135,87.215,87.12,87.19,640100000.0
2009-09-03 10:00:00,87.185,87.195,87.035,87.08,1446300000.0
2009-09-03 10:05:00,87.08,87.145,87.045,87.105,1430700000.0
2009-09-03 10:10:00,87.115,87.115,87.045,87.11,1059700000.0
2009-09-03 10:15:00,87.105,87.135,87.07,87.125,1369100001.0
2009-09-03 10:20:00,87.13,87.165,87.12,87.125,736800000.0
2009-09-03 10:25:00,87.125,87.155,87.11,87.155,574400000.0
2009-09-03 10:30:00,87.155,87.165,87.125,87.145,833100000.0
2009-09-03 10:35:00,87.145,87.22,87.135,87.21,866200000.0
2009-09-03 10:40:00,87.215,87.245,87.19,87.225,519600000.0
2009-09-03 10:45:00,87.215,87.265,87.2,87.245,1088100000.0
2009-09-03 10:50:00,87.245,87.285,87.22,87.28,916700000.0
2009-09-03 10:55:00,87.28,87.3,87.235,87.275,846700000.0
2009-09-03 11:00:00,87.27,87.35,87.245,87.35,1643400000.0
2009-09-03 11:05:00,87.345,87.43,87.325,87.415,1050200000.0
2009-09-03 11:10:00,87.41,87.43,87.275,87.275,2484800001.0
2009-09-03 11:15:00,87.275,87.31,87.26,87.285,1509700001.0
2009-09-03 11:20:00,87.285,87.315,87.28,87.3,1164900003.0
2009-09-03 11:25:00,87.295,87.295,87.245,87.265,536300000.0
2009-09-03 11:30:00,87.265,87.265,87.195,87.22,963999998.0
2009-09-03 11:35:00,87.22,87.27,87.22,87.265,744500000.0
2009-09-03 11:40:00,87.265,87.275,87.235,87.25,1241800000.0
2009-09-03 11:45:00,87.25,87.285,87.24,87.275,812800000.0
2009-09-03 11:50:00,87.28,87.285,87.245,87.27,1361100000.0
2009-09-03 11:55:00,87.265,87.305,87.255,87.3,1467400000.0
2009-09-03 12:00:00,87.3,87.3,87.23,87.24,1762100000.0
2009-09-03 12:05:00,87.24,87.275,87.22,87.245,1436600002.0
2009-09-03 12:10:00,87.24,87.295,87.24,87.285,940100001.0
2009-09-03 12:15:00,87.285,87.375,87.28,87.365,1519800000.0
2009-09-03 12:20:00,87.365,87.375,87.34,87.35,1010300000.0
2009-09-03 12:25:00,87.35,87.39,87.3,87.305,1560499998.0
2009-09-03 12:30:00,87.31,87.325,87.255,87.265,1200600000.0
2009-09-03 12:35:00,87.27,87.275,87.225,87.23,872699999.0
2009-09-03 12:40:00,87.23,87.295,87.225,87.29,489800000.0
2009-09-03 12:45:00,87.285,87.33,87.275,87.315,1175799999.0
2009-09-03 12:50:00,87.31,87.38,87.295,87.375,1351399997.0
2009-09-03 12:55:00,87.38,87.405,87.355,87.38,1490600000.0
2009-09-03 13:00:00,87.38,87.395,87.36,87.385,1392099999.0
2009-09-03 13:05:00,87.385,87.47,87.345,87.455,1767799997.0
2009-09-03 13:10:00,87.455,87.505,87.42,87.44,2045599995.0
2009-09-03 13:15:00,87.44,87.485,87.405,87.475,1899599995.0
2009-09-03 13:20:00,87.475,87.49,87.42,87.47,1515999999.0
2009-09-03 13:25:00,87.465,87.515,87.44,87.485,1329000002.0
2009-09-03 13:30:00,87.48,87.565,87.465,87.53,1670199996.0
2009-09-03 13:35:00,87.53,87.55,87.49,87.525,3079100001.0
2009-09-03 13:40:00,87.525,87.535,87.495,87.535,2124299998.0
2009-09-03 13:45:00,87.53,87.575,87.5,87.54,1830700000.0
2009-09-03 13:50:00,87.535,87.535,87.43,87.44,2704500000.0
2009-09-03 13:55:00,87.435,87.45,87.41,87.45,2582199992.0
2009-09-03 14:00:00,87.455,87.48,87.425,87.425,1111899999.0
2009-09-03 14:05:00,87.425,87.495,87.42,87.46,1819799997.0
2009-09-03 14:10:00,87.455,87.485,87.44,87.46,1517699998.0
2009-09-03 14:15:00,87.465,87.555,87.435,87.46,1742300000.0
2009-09-03 14:20:00,87.465,87.465,87.415,87.46,1719800001.0
2009-09-03 14:25:00,87.46,87.52,87.44,87.455,1663099999.0
2009-09-03 14:30:00,87.465,87.465,87.275,87.33,2601600001.0
2009-09-03 14:35:00,87.33,87.43,87.28,87.335,2924999997.0
2009-09-03 14:40:00,87.325,87.35,87.25,87.285,2859199998.0
2009-09-03 14:45:00,87.285,87.35,87.285,87.31,903700000.0
2009-09-03 14:50:00,87.305,87.33,87.255,87.31,1623699998.0
2009-09-03 14:55:00,87.31,87.37,87.285,87.285,2363099994.0
2009-09-03 15:00:00,87.285,87.325,87.275,87.3,1502400000.0
2009-09-03 15:05:00,87.3,87.33,87.26,87.265,1055799999.0
2009-09-03 15:10:00,87.27,87.32,87.25,87.275,994000000.0
2009-09-03 15:15:00,87.275,87.29,87.205,87.24,1609400000.0
2009-09-03 15:20:00,87.24,87.35,87.22,87.35,1998200002.0
2009-09-03 15:25:00,87.35,87.355,87.285,87.315,1663199999.0
2009-09-03 15:30:00,87.31,87.39,87.245,87.34,1939900001.0
2009-09-03 15:35:00,87.34,87.355,87.265,87.325,2411899999.0
2009-09-03 15:40:00,87.325,87.37,87.305,87.36,1791800000.0
2009-09-03 15:45:00,87.36,87.4,87.335,87.38,2057900005.0
2009-09-03 15:50:00,87.38,87.405,87.35,87.355,1956299999.0
2009-09-03 15:55:00,87.355,87.375,87.24,87.3,2052400000.0
2009-09-03 16:00:00,87.31,87.495,87.225,87.225,3195000000.0
2009-09-03 16:05:00,87.225,87.29,87.135,87.215,3068200000.0
2009-09-03 16:10:00,87.215,87.245,87.125,87.195,3026500000.0
2009-09-03 16:15:00,87.195,87.21,87.1,87.125,3085299997.0
2009-09-03 16:20:00,87.125,87.19,87.12,87.18,2705700001.0
2009-09-03 16:25:00,87.18,87.18,87.06,87.145,1713800000.0
2009-09-03 16:30:00,87.145,87.235,87.105,87.215,1913899999.0
2009-09-03 16:35:00,87.215,87.265,87.18,87.265,1682499998.0
2009-09-03 16:40:00,87.265,87.275,87.17,87.22,1488599998.0
2009-09-03 16:45:00,87.22,87.26,87.185,87.21,735999999.0
2009-09-03 16:50:00,87.21,87.26,87.195,87.23,955699999.0
2009-09-03 16:55:00,87.23,87.235,87.135,87.185,1794099999.0
2009-09-03 17:00:00,87.185,87.285,87.185,87.26,1773999999.0
2009-09-03 17:05:00,87.26,87.29,87.245,87.27,646000000.0
2009-09-03 17:10:00,87.27,87.285,87.225,87.235,932400000.0
2009-09-03 17:15:00,87.235,87.26,87.21,87.215,1163999999.0
2009-09-03 17:20:00,87.225,87.26,87.195,87.235,1010400001.0
2009-09-03 17:25:00,87.235,87.255,87.21,87.235,1659099999.0
2009-09-03 17:30:00,87.235,87.28,87.225,87.265,1178500001.0
2009-09-03 17:35:00,87.265,87.31,87.255,87.3,1933299997.0
2009-09-03 17:40:00,87.3,87.33,87.28,87.325,1329500001.0
2009-09-03 17:45:00,87.325,87.345,87.295,87.33,1151900000.0
2009-09-03 17:50:00,87.33,87.335,87.27,87.28,1766999998.0
2009-09-03 17:55:00,87.28,87.34,87.27,87.31,810800000.0
2009-09-03 18:00:00,87.31,87.325,87.235,87.245,572200000.0
2009-09-03 18:05:00,87.24,87.265,87.2,87.215,681900000.0
2009-09-03 18:10:00,87.225,87.275,87.21,87.22,675400000.0
2009-09-03 18:15:00,87.23,87.28,87.22,87.255,457800000.0
2009-09-03 18:20:00,87.25,87.27,87.22,87.23,727000000.0
2009-09-03 18:25:00,87.23,87.26,87.215,87.225,481600000.0
2009-09-03 18:30:00,87.225,87.23,87.175,87.215,449000000.0
2009-09-03 18:35:00,87.215,87.23,87.19,87.21,519300000.0
2009-09-03 18:40:00,87.21,87.245,87.21,87.23,361700000.0
2009-09-03 18:45:00,87.235,87.25,87.185,87.185,459600000.0
2009-09-03 18:50:00,87.19,87.26,87.19,87.215,855199999.0
2009-09-03 18:55:00,87.215,87.215,87.175,87.195,923999998.0
2009-09-03 19:00:00,87.19,87.22,87.175,87.2,583600000.0
2009-09-03 19:05:00,87.2,87.205,87.19,87.195,264800000.0
2009-09-03 19:10:00,87.205,87.225,87.19,87.2,931600000.0
2009-09-03 19:15:00,87.2,87.21,87.19,87.19,328900000.0
2009-09-03 19:20:00,87.19,87.255,87.19,87.25,1088400000.0
2009-09-03 19:25:00,87.25,87.25,87.215,87.225,1109500000.0
2009-09-03 19:30:00,87.23,87.265,87.13,87.13,2018800001.0
2009-09-03 19:35:00,87.135,87.195,87.13,87.195,895399999.0
2009-09-03 19:40:00,87.175,87.185,87.115,87.115,464800000.0
2009-09-03 19:45:00,87.115,87.18,87.115,87.165,612200000.0
2009-09-03 19:50:00,87.165,87.225,87.165,87.2,601599998.0
2009-09-03 19:55:00,87.205,87.22,87.185,87.215,329700000.0
2009-09-03 20:00:00,87.215,87.225,87.18,87.21,673400000.0
2009-09-03 20:05:00,87.21,87.235,87.19,87.195,503400000.0
2009-09-03 20:10:00,87.195,87.205,87.115,87.13,988900000.0
2009-09-03 20:15:00,87.13,87.155,87.115,87.115,610900000.0
2009-09-03 20:20:00,87.12,87.125,87.065,87.115,1695100000.0
2009-09-03 20:25:00,87.11,87.12,87.085,87.105,965800000.0
2009-09-03 20:30:00,87.105,87.125,87.09,87.105,478100000.0
2009-09-03 20:35:00,87.105,87.115,87.07,87.085,853000000.0
2009-09-03 20:40:00,87.085,87.095,87.025,87.065,885400000.0
2009-09-03 20:45:00,87.06,87.135,87.06,87.105,674200000.0
2009-09-03 20:50:00,87.11,87.135,87.075,87.11,1042100000.0
2009-09-03 20:55:00,87.115,87.13,87.07,87.08,1464000000.0
2009-09-03 21:00:00,87.08,87.125,87.08,87.095,664100000.0
2009-09-03 21:05:00,87.095,87.115,87.095,87.105,605200000.0
2009-09-03 21:10:00,87.105,87.175,87.075,87.16,905900000.0
2009-09-03 21:15:00,87.155,87.165,87.115,87.12,1004900000.0
2009-09-03 21:20:00,87.125,87.155,87.115,87.145,782200000.0
2009-09-03 21:25:00,87.15,87.155,87.13,87.145,595600000.0
2009-09-03 21:30:00,87.145,87.225,87.135,87.19,1405100000.0
2009-09-03 21:35:00,87.19,87.25,87.19,87.24,250100000.0
2009-09-03 21:40:00,87.245,87.265,87.24,87.245,327400000.0
2009-09-03 21:45:00,87.245,87.255,87.215,87.255,637700000.0
2009-09-03 21:50:00,87.255,87.335,87.245,87.265,2014500000.0
2009-09-03 21:55:00,87.265,87.29,87.185,87.23,1463000000.0
2009-09-03 22:00:00,87.23,87.235,87.175,87.21,910900000.0
2009-09-03 22:05:00,87.21,87.23,87.16,87.215,403500000.0
2009-09-03 22:10:00,87.215,87.225,87.19,87.205,175300000.0
2009-09-03 22:15:00,87.195,87.22,87.19,87.21,105900000.0
2009-09-03 22:20:00,87.21,87.21,87.155,87.16,275400000.0
2009-09-03 22:25:00,87.165,87.185,87.145,87.17,167500000.0
2009-09-03 22:30:00,87.165,87.205,87.155,87.2,221800000.0
2009-09-03 22:35:00,87.215,87.225,87.195,87.215,370500000.0
2009-09-03 22:40:00,87.22,87.22,87.18,87.215,327900000.0
2009-09-03 22:45:00,87.215,87.245,87.18,87.245,150100000.0
2009-09-03 22:50:00,87.245,87.255,87.165,87.18,273600000.0
2009-09-03 22:55:00,87.18,87.185,87.13,87.14,186800000.0
2009-09-03 23:00:00,87.105,87.23,87.105,87.21,162500001.0
2009-09-03 23:05:00,87.21,87.21,87.145,87.145,65500000.0
2009-09-03 23:10:00,87.145,87.2,87.145,87.2,172500000.0
2009-09-03 23:15:00,87.195,87.195,87.175,87.19,81200000.0
2009-09-03 23:20:00,87.19,87.2,87.175,87.2,105600000.0
2009-09-03 23:25:00,87.188,87.21,87.17,87.18,228700000.0
2009-09-03 23:30:00,87.18,87.215,87.17,87.18,427600000.0
2009-09-03 23:35:00,87.18,87.185,87.165,87.185,135900000.0
2009-09-03 23:40:00,87.18,87.205,87.175,87.185,130300000.0
2009-09-03 23:45:00,87.185,87.195,87.175,87.19,295000000.0
2009-09-03 23:50:00,87.19,87.2,87.185,87.185,133400000.0
2009-09-03 23:55:00,87.185,87.19,87.17,87.175,112600000.0
2009-09-04 00:00:00,87.18,87.18,87.135,87.155,144600000.0
2009-09-04 00:05:00,87.155,87.18,87.155,87.175,42000000.0
2009-09-04 00:10:00,87.175,87.2,87.125,87.125,363500000.0
2009-09-04 00:15:00,87.125,87.16,87.08,87.145,495300000.0
2009-09-04 00:20:00,87.145,87.185,87.13,87.155,252000000.0
2009-09-04 00:25:00,87.155,87.17,87.145,87.16,142800000.0
2009-09-04 00:30:00,87.16,87.19,87.16,87.17,659200000.0
2009-09-04 00:35:00,87.17,87.185,87.16,87.175,233800000.0
2009-09-04 00:40:00,87.175,87.185,87.17,87.175,212800000.0
2009-09-04 00:45:00,87.175,87.21,87.175,87.197,346700000.0
2009-09-04 00:50:00,87.21,87.265,87.205,87.245,326700000.0
2009-09-04 00:55:00,87.245,87.325,87.24,87.31,394000000.0
2009-09-04 01:00:00,87.305,87.305,87.23,87.25,552300000.0
2009-09-04 01:05:00,87.245,87.245,87.215,87.225,439900000.0
2009-09-04 01:10:00,87.235,87.28,87.235,87.265,389000000.0
2009-09-04 01:15:00,87.265,87.27,87.245,87.25,183700000.0
2009-09-04 01:20:00,87.25,87.285,87.24,87.28,167200000.0
2009-09-04 01:25:00,87.28,87.285,87.26,87.27,217200000.0
2009-09-04 01:30:00,87.275,87.335,87.27,87.32,231700000.0
2009-09-04 01:35:00,87.315,87.325,87.27,87.27,360400000.0
2009-09-04 01:40:00,87.27,87.3,87.26,87.295,184200000.0
2009-09-04 01:45:00,87.295,87.3,87.26,87.275,340700000.0
2009-09-04 01:50:00,87.285,87.285,87.245,87.25,311100000.0
2009-09-04 01:55:00,87.245,87.27,87.23,87.26,295700000.0
2009-09-04 02:00:00,87.26,87.265,87.225,87.23,588800000.0
2009-09-04 02:05:00,87.23,87.27,87.205,87.205,962000000.0
2009-09-04 02:10:00,87.205,87.225,87.195,87.215,478400000.0
2009-09-04 02:15:00,87.215,87.255,87.175,87.205,576500000.0
2009-09-04 02:20:00,87.205,87.225,87.175,87.2,300700000.0
2009-09-04 02:25:00,87.2,87.21,87.15,87.16,272200000.0
2009-09-04 02:30:00,87.165,87.205,87.165,87.175,381000000.0
2009-09-04 02:35:00,87.18,87.205,87.175,87.185,335400000.0
2009-09-04 02:40:00,87.185,87.205,87.17,87.175,372500000.0
2009-09-04 02:45:00,87.17,87.205,87.165,87.205,252200000.0
2009-09-04 02:50:00,87.205,87.255,87.205,87.225,471500000.0
2009-09-04 02:55:00,87.225,87.245,87.205,87.24,655000000.0
2009-09-04 03:00:00,87.24,87.24,87.18,87.225,624300000.0
2009-09-04 03:05:00,87.225,87.255,87.17,87.19,759500000.0
2009-09-04 03:10:00,87.195,87.21,87.15,87.15,560500000.0
2009-09-04 03:15:00,87.15,87.175,87.08,87.145,872900000.0
2009-09-04 03:20:00,87.145,87.165,87.105,87.12,729000000.0
2009-09-04 03:25:00,87.12,87.13,87.09,87.105,581600000.0
2009-09-04 03:30:00,87.105,87.105,86.99,87.09,676600000.0
2009-09-04 03:35:00,87.09,87.125,87.075,87.09,786600000.0
2009-09-04 03:40:00,87.09,87.095,87.045,87.085,546300000.0
2009-09-04 03:45:00,87.08,87.115,87.05,87.105,793700000.0
2009-09-04 03:50:00,87.105,87.145,87.075,87.13,671200000.0
2009-09-04 03:55:00,87.13,87.185,87.125,87.185,710500000.0
2009-09-04 04:00:00,87.185,87.19,87.12,87.13,1229000000.0
2009-09-04 04:05:00,87.13,87.145,87.095,87.125,899600000.0
2009-09-04 04:10:00,87.125,87.135,87.08,87.09,762199998.0
2009-09-04 04:15:00,87.085,87.12,87.05,87.105,759600000.0
2009-09-04 04:20:00,87.11,87.12,87.07,87.085,457700000.0
2009-09-04 04:25:00,87.085,87.11,87.08,87.09,783800000.0
2009-09-04 04:30:00,87.09,87.135,87.065,87.12,1336399999.0
2009-09-04 04:35:00,87.115,87.135,87.09,87.105,1159799999.0
2009-09-04 04:40:00,87.1,87.13,87.09,87.11,761700000.0
2009-09-04 04:45:00,87.11,87.115,87.05,87.055,626300000.0
2009-09-04 04:50:00,87.055,87.08,87.035,87.075,580100000.0
2009-09-04 04:55:00,87.075,87.08,87.06,87.065,506300000.0
2009-09-04 05:00:00,87.065,87.09,87.065,87.085,638900000.0
2009-09-04 05:05:00,87.085,87.11,87.075,87.1,245500000.0
2009-09-04 05:10:00,87.095,87.1,87.07,87.08,309800000.0
2009-09-04 05:15:00,87.085,87.12,87.075,87.09,464900000.0
2009-09-04 05:20:00,87.095,87.1,87.07,87.08,365500000.0
2009-09-04 05:25:00,87.085,87.095,87.06,87.08,778100000.0
2009-09-04 05:30:00,87.075,87.09,87.05,87.06,342800000.0
2009-09-04 05:35:00,87.06,87.08,87.045,87.055,524800000.0
2009-09-04 05:40:00,87.055,87.145,87.035,87.1,769900000.0
2009-09-04 05:45:00,87.12,87.17,87.085,87.12,975399999.0
2009-09-04 05:50:00,87.12,87.175,87.11,87.17,1467199998.0
2009-09-04 05:55:00,87.17,87.17,87.13,87.13,951200000.0
2009-09-04 06:00:00,87.13,87.175,87.13,87.175,862800000.0
2009-09-04 06:05:00,87.18,87.18,87.14,87.15,924299999.0
2009-09-04 06:10:00,87.15,87.175,87.145,87.155,1068100000.0
2009-09-04 06:15:00,87.155,87.18,87.15,87.175,1102399999.0
2009-09-04 06:20:00,87.175,87.185,87.17,87.17,742000000.0
2009-09-04 06:25:00,87.17,87.225,87.17,87.195,1263800001.0
2009-09-04 06:30:00,87.195,87.23,87.145,87.195,1785899997.0
2009-09-04 06:35:00,87.195,87.22,87.18,87.19,612400000.0
2009-09-04 06:40:00,87.19,87.2,87.15,87.195,1699000000.0
2009-09-04 06:45:00,87.19,87.205,87.145,87.175,1388600001.0
2009-09-04 06:50:00,87.175,87.195,87.165,87.175,910200000.0
2009-09-04 06:55:00,87.175,87.19,87.125,87.135,1405100001.0
2009-09-04 07:00:00,87.135,87.19,87.13,87.16,1295200000.0
2009-09-04 07:05:00,87.16,87.185,87.16,87.165,718800000.0
2009-09-04 07:10:00,87.17,87.17,87.135,87.15,773600000.0
2009-09-04 07:15:00,87.145,87.16,87.125,87.135,1320000000.0
2009-09-04 07:20:00,87.135,87.14,87.115,87.125,1386200000.0
2009-09-04 07:25:00,87.12,87.145,87.1,87.135,948000000.0
2009-09-04 07:30:00,87.135,87.165,87.135,87.16,734800000.0
2009-09-04 07:35:00,87.16,87.2,87.135,87.175,1203500000.0
2009-09-04 07:40:00,87.175,87.215,87.17,87.21,1470900000.0
2009-09-04 07:45:00,87.21,87.215,87.175,87.195,1316099999.0
2009-09-04 07:50:00,87.195,87.25,87.195,87.24,1972899996.0
2009-09-04 07:55:00,87.24,87.27,87.235,87.26,638200000.0
2009-09-04 08:00:00,87.255,87.28,87.23,87.255,526300000.0
2009-09-04 08:05:00,87.255,87.265,87.225,87.225,932500000.0
2009-09-04 08:10:00,87.225,87.245,87.2,87.23,742400000.0
2009-09-04 08:15:00,87.23,87.25,87.19,87.215,1440900001.0
2009-09-04 08:20:00,87.215,87.245,87.195,87.195,738600001.0
2009-09-04 08:25:00,87.195,87.235,87.185,87.235,745700000.0
2009-09-04 08:30:00,87.235,87.255,87.235,87.25,500700000.0
2009-09-04 08:35:00,87.235,87.275,87.225,87.255,669700000.0
2009-09-04 08:40:00,87.265,87.305,87.235,87.29,742400000.0
2009-09-04 08:45:00,87.29,87.355,87.27,87.345,946400000.0
2009-09-04 08:50:00,87.345,87.345,87.295,87.34,814200000.0
2009-09-04 08:55:00,87.345,87.375,87.325,87.375,1279900000.0
2009-09-04 09:00:00,87.37,87.415,87.34,87.385,1974099999.0
2009-09-04 09:05:00,87.385,87.425,87.365,87.4,1589699999.0
2009-09-04 09:10:00,87.395,87.41,87.36,87.375,1411100000.0
2009-09-04 09:15:00,87.375,87.425,87.375,87.39,1265500000.0
2009-09-04 09:20:00,87.4,87.465,87.385,87.44,757300000.0
2009-09-04 09:25:00,87.435,87.475,87.395,87.4,1777400001.0
2009-09-04 09:30:00,87.4,87.4,87.355,87.375,1231199998.0
2009-09-04 09:35:00,87.375,87.43,87.375,87.415,1037100000.0
2009-09-04 09:40:00,87.41,87.465,87.395,87.435,974300000.0
2009-09-04 09:45:00,87.435,87.465,87.405,87.41,1082000000.0
2009-09-04 09:50:00,87.41,87.415,87.35,87.365,1589500000.0
2009-09-04 09:55:00,87.365,87.43,87.335,87.42,1886999997.0
2009-09-04 10:00:00,87.415,87.425,87.345,87.345,1740800001.0
2009-09-04 10:05:00,87.345,87.4,87.32,87.4,864700000.0
2009-09-04 10:10:00,87.4,87.415,87.335,87.395,1132700000.0
2009-09-04 10:15:00,87.395,87.4,87.34,87.345,1051499999.0
2009-09-04 10:20:00,87.345,87.36,87.335,87.335,707100000.0
2009-09-04 10:25:00,87.345,87.345,87.315,87.32,1209400000.0
2009-09-04 10:30:00,87.315,87.345,87.3,87.33,532400000.0
2009-09-04 10:35:00,87.33,87.36,87.33,87.36,470700000.0
2009-09-04 10:40:00,87.365,87.47,87.365,87.465,550100000.0
2009-09-04 10:45:00,87.465,87.515,87.455,87.46,1462900000.0
2009-09-04 10:50:00,87.46,87.465,87.405,87.41,1168099997.0
2009-09-04 10:55:00,87.41,87.44,87.395,87.42,971100000.0
2009-09-04 11:00:00,87.425,87.46,87.395,87.46,1626400001.0
2009-09-04 11:05:00,87.455,87.465,87.425,87.44,1833600002.0
2009-09-04 11:10:00,87.44,87.44,87.405,87.425,938999998.0
2009-09-04 11:15:00,87.42,87.43,87.405,87.405,605700000.0
2009-09-04 11:20:00,87.405,87.445,87.405,87.445,1228699996.0
2009-09-04 11:25:00,87.44,87.46,87.425,87.43,826500000.0
2009-09-04 11:30:00,87.43,87.435,87.37,87.395,1211800001.0
2009-09-04 11:35:00,87.395,87.42,87.38,87.42,640700000.0
2009-09-04 11:40:00,87.41,87.43,87.405,87.415,1133200000.0
2009-09-04 11:45:00,87.415,87.45,87.39,87.415,596700000.0
2009-09-04 11:50:00,87.41,87.42,87.385,87.385,424400000.0
2009-09-04 11:55:00,87.385,87.395,87.315,87.355,787400000.0
2009-09-04 12:00:00,87.355,87.365,87.335,87.34,554199999.0
2009-09-04 12:05:00,87.34,87.345,87.29,87.295,722200000.0
2009-09-04 12:10:00,87.295,87.3,87.26,87.28,579900000.0
2009-09-04 12:15:00,87.28,87.29,87.255,87.275,625700000.0
2009-09-04 12:20:00,87.27,87.31,87.27,87.305,468200000.0
2009-09-04 12:25:00,87.305,87.325,87.285,87.315,615500000.0
2009-09-04 12:30:00,87.32,87.345,87.31,87.345,554600000.0
2009-09-04 12:35:00,87.345,87.365,87.325,87.36,657000000.0
2009-09-04 12:40:00,87.36,87.375,87.35,87.365,837000000.0
2009-09-04 12:45:00,87.365,87.375,87.355,87.365,421000001.0
2009-09-04 12:50:00,87.365,87.375,87.355,87.365,297100000.0
2009-09-04 12:55:00,87.365,87.37,87.295,87.315,1001799999.0
2009-09-04 13:00:00,87.31,87.44,87.305,87.435,1236100000.0
2009-09-04 13:05:00,87.435,87.465,87.39,87.4,595700000.0
2009-09-04 13:10:00,87.4,87.4,87.345,87.37,763899999.0
2009-09-04 13:15:00,87.365,87.41,87.365,87.375,683300000.0
2009-09-04 13:20:00,87.375,87.4,87.355,87.4,593200000.0
2009-09-04 13:25:00,87.4,87.41,87.325,87.335,863100000.0
2009-09-04 13:30:00,87.335,87.345,87.315,87.33,533900000.0
2009-09-04 13:35:00,87.335,87.34,87.305,87.325,378000000.0
2009-09-04 13:40:00,87.32,87.345,87.295,87.305,673900000.0
2009-09-04 13:45:00,87.305,87.345,87.305,87.33,772500000.0
2009-09-04 13:50:00,87.325,87.36,87.32,87.33,879700000.0
2009-09-04 13:55:00,87.33,87.365,87.315,87.36,643200000.0
2009-09-04 14:00:00,87.36,87.415,87.36,87.385,699100000.0
2009-09-04 14:05:00,87.395,87.4,87.335,87.345,1286999998.0
2009-09-04 14:10:00,87.345,87.39,87.33,87.365,684100000.0
2009-09-04 14:15:00,87.365,87.385,87.335,87.37,1020399999.0
2009-09-04 14:20:00,87.37,87.38,87.335,87.365,1407099996.0
2009-09-04 14:25:00,87.365,87.39,87.06,87.095,1729000000.0
2009-09-04 14:30:00,87.127,87.51,86.895,87.495,1451000000.0
2009-09-04 14:35:00,87.515,87.775,87.445,87.56,2259300001.0
2009-09-04 14:40:00,87.56,87.77,87.29,87.3,2062800000.0
2009-09-04 14:45:00,87.3,87.465,87.29,87.305,1444200000.0
2009-09-04 14:50:00,87.305,87.305,87.08,87.11,1597700000.0
2009-09-04 14:55:00,87.11,87.175,87.09,87.13,1804900000.0
2009-09-04 15:00:00,87.125,87.14,86.865,87.005,1822400000.0
2009-09-04 15:05:00,87.005,87.025,86.745,86.895,1899600000.0
2009-09-04 15:10:00,86.895,86.985,86.845,86.935,1335300000.0
2009-09-04 15:15:00,86.93,87.05,86.895,86.97,1310400000.0
2009-09-04 15:20:00,86.975,87.02,86.955,86.985,1098000000.0
2009-09-04 15:25:00,86.98,86.985,86.895,86.96,1013400000.0
2009-09-04 15:30:00,86.96,87.005,86.86,87.0,1358700000.0
2009-09-04 15:35:00,87.0,87.08,86.98,87.045,1049400000.0
2009-09-04 15:40:00,87.045,87.08,87.0,87.03,1336400000.0
2009-09-04 15:45:00,87.025,87.055,86.89,86.9,1123700000.0
2009-09-04 15:50:00,86.9,86.955,86.83,86.94,1764800000.0
2009-09-04 15:55:00,86.94,86.955,86.865,86.875,1590800000.0
2009-09-04 16:00:00,86.875,87.05,86.865,87.005,2140300000.0
2009-09-04 16:05:00,87.005,87.075,86.985,87.04,1331300000.0
2009-09-04 16:10:00,87.045,87.14,86.985,87.075,1408800000.0
2009-09-04 16:15:00,87.075,87.115,87.05,87.105,840400000.0
2009-09-04 16:20:00,87.11,87.155,87.085,87.115,1005800000.0
2009-09-04 16:25:00,87.115,87.14,87.065,87.07,805500000.0
2009-09-04 16:30:00,87.07,87.095,87.02,87.06,606600000.0
2009-09-04 16:35:00,87.055,87.125,87.055,87.075,596100000.0
2009-09-04 16:40:00,87.08,87.105,87.06,87.07,480300000.0
2009-09-04 16:45:00,87.07,87.115,87.06,87.11,666100001.0
2009-09-04 16:50:00,87.11,87.145,87.1,87.13,831300000.0
2009-09-04 16:55:00,87.125,87.19,87.09,87.17,530200000.0
2009-09-04 17:00:00,87.175,87.195,87.1,87.12,695900000.0
2009-09-04 17:05:00,87.12,87.135,87.105,87.12,492100000.0
2009-09-04 17:10:00,87.12,87.16,87.11,87.14,417200000.0
2009-09-04 17:15:00,87.14,87.145,87.08,87.085,404200000.0
2009-09-04 17:20:00,87.09,87.15,87.07,87.135,770000000.0
2009-09-04 17:25:00,87.13,87.17,87.125,87.135,392500000.0
2009-09-04 17:30:00,87.135,87.18,87.12,87.16,811200000.0
2009-09-04 17:35:00,87.16,87.27,87.16,87.24,1386600000.0
2009-09-04 17:40:00,87.235,87.365,87.22,87.305,918900000.0
2009-09-04 17:45:00,87.305,87.345,87.285,87.335,848100000.0
2009-09-04 17:50:00,87.335,87.4,87.315,87.355,1142600000.0
2009-09-04 17:55:00,87.355,87.41,87.295,87.385,1426300000.0
2009-09-04 18:00:00,87.38,87.425,87.35,87.395,795500000.0
2009-09-04 18:05:00,87.395,87.58,87.38,87.54,1071600000.0
2009-09-04 18:10:00,87.545,87.715,87.51,87.605,1807300000.0
2009-09-04 18:15:00,87.61,87.675,87.54,87.54,3011700000.0
2009-09-04 18:20:00,87.54,87.585,87.51,87.545,1851800000.0
2009-09-04 18:25:00,87.55,87.595,87.52,87.54,1079900000.0
2009-09-04 18:30:00,87.54,87.605,87.505,87.535,967100000.0
2009-09-04 18:35:00,87.535,87.58,87.515,87.575,744900000.0
2009-09-04 18:40:00,87.575,87.6,87.555,87.57,1467600000.0
2009-09-04 18:45:00,87.575,87.645,87.575,87.645,1417600000.0
2009-09-04 18:50:00,87.645,87.7,87.64,87.655,1073200000.0
2009-09-04 18:55:00,87.655,87.715,87.65,87.705,1065300000.0
2009-09-04 19:00:00,87.705,87.73,87.665,87.72,1466600000.0
2009-09-04 19:05:00,87.725,87.8,87.72,87.785,1297700000.0
2009-09-04 19:10:00,87.78,87.825,87.73,87.825,1117500000.0
2009-09-04 19:15:00,87.825,87.875,87.81,87.87,1428800000.0
2009-09-04 19:20:00,87.875,87.905,87.845,87.885,1574100000.0
2009-09-04 19:25:00,87.89,87.915,87.86,87.865,850400000.0
2009-09-04 19:30:00,87.865,87.885,87.82,87.825,1068500000.0
2009-09-04 19:35:00,87.83,87.845,87.785,87.79,804400000.0
2009-09-04 19:40:00,87.795,87.795,87.72,87.75,605700000.0
2009-09-04 19:45:00,87.745,87.75,87.72,87.73,473100000.0
2009-09-04 19:50:00,87.73,87.74,87.705,87.725,552600000.0
2009-09-04 19:55:00,87.725,87.795,87.715,87.775,627000000.0
2009-09-04 20:00:00,87.775,87.84,87.77,87.835,587800000.0
2009-09-04 20:05:00,87.84,87.84,87.8,87.83,1272900000.0
2009-09-04 20:10:00,87.83,87.865,87.805,87.825,492100000.0
2009-09-04 20:15:00,87.825,87.85,87.8,87.83,422900000.0
2009-09-04 20:20:00,87.825,87.845,87.795,87.81,683700000.0
2009-09-04 20:25:00,87.81,87.825,87.78,87.785,919300000.0
2009-09-04 20:30:00,87.785,87.81,87.78,87.8,911200000.0
2009-09-04 20:35:00,87.8,87.81,87.705,87.72,802500000.0
2009-09-04 20:40:00,87.725,87.73,87.68,87.715,667300000.0
2009-09-04 20:45:00,87.715,87.72,87.66,87.705,534200000.0
2009-09-04 20:50:00,87.705,87.765,87.705,87.755,1003300000.0
2009-09-04 20:55:00,87.755,87.755,87.685,87.705,734100000.0
2009-09-04 21:00:00,87.705,87.72,87.68,87.71,526000000.0
2009-09-04 21:05:00,87.71,87.71,87.655,87.665,382100000.0
2009-09-04 21:10:00,87.665,87.705,87.66,87.67,429900000.0
2009-09-04 21:15:00,87.67,87.675,87.645,87.655,387200000.0
2009-09-04 21:20:00,87.66,87.675,87.645,87.67,369900000.0
2009-09-04 21:25:00,87.67,87.715,87.67,87.71,254700000.0
2009-09-04 21:30:00,87.71,87.715,87.68,87.7,287300000.0
2009-09-04 21:35:00,87.7,87.71,87.685,87.7,346500000.0
2009-09-04 21:40:00,87.705,87.74,87.685,87.71,350000000.0
2009-09-04 21:45:00,87.71,87.725,87.685,87.71,568700000.0
2009-09-04 21:50:00,87.715,87.735,87.68,87.7,322400000.0
2009-09-04 21:55:00,87.69,87.705,87.675,87.69,345500000.0
2009-09-04 22:00:00,87.69,87.695,87.655,87.67,308800000.0
2009-09-04 22:05:00,87.675,87.685,87.66,87.665,198700000.0
2009-09-04 22:10:00,87.655,87.68,87.655,87.67,114600000.0
2009-09-04 22:15:00,87.675,87.685,87.655,87.68,193500000.0
2009-09-04 22:20:00,87.69,87.69,87.67,87.685,218300000.0
2009-09-04 22:25:00,87.685,87.755,87.64,87.715,649399999.0
2009-09-04 22:30:00,87.73,87.73,87.67,87.7,282400000.0
2009-09-04 22:35:00,87.685,87.71,87.635,87.66,227300000.0
2009-09-04 22:40:00,87.64,87.68,87.58,87.605,218700000.0
2009-09-04 22:45:00,87.61,87.73,87.57,87.63,796500000.0
2009-09-04 22:50:00,87.635,87.695,87.515,87.605,889200000.0
2009-09-04 22:55:00,87.6,87.67,87.6,87.635,201400000.0
2009-09-06 23:00:00,87.627,87.633,87.49,87.545,345800000.0
2009-09-06 23:05:00,87.565,87.577,87.52,87.566,546800000.0
2009-09-06 23:10:00,87.515,87.538,87.505,87.52,1686800002.0
2009-09-06 23:15:00,87.587,87.59,87.513,87.561,1286100003.0
2009-09-06 23:20:00,87.52,87.615,87.52,87.595,333300000.0
2009-09-06 23:25:00,87.605,87.65,87.555,87.645,186500000.0
2009-09-06 23:30:00,87.707,87.722,87.605,87.657,125400000.0
2009-09-06 23:35:00,87.651,87.737,87.595,87.595,157400000.0
2009-09-06 23:40:00,87.605,87.615,87.565,87.605,126000000.0
2009-09-06 23:45:00,87.706,87.706,87.601,87.63,252400000.0
2009-09-06 23:50:00,87.612,87.645,87.593,87.645,246200000.0
2009-09-06 23:55:00,87.634,87.66,87.57,87.655,406200000.0
2009-09-07 00:00:00,87.655,87.69,87.62,87.65,107700000.0
2009-09-07 00:05:00,87.65,87.735,87.63,87.715,335600000.0
2009-09-07 00:10:00,87.715,87.775,87.7,87.775,144300000.0
2009-09-07 00:15:00,87.775,87.795,87.745,87.785,262100000.0
2009-09-07 00:20:00,87.79,87.86,87.775,87.795,350900000.0
2009-09-07 00:25:00,87.79,87.87,87.79,87.835,310200000.0
2009-09-07 00:30:00,87.83,87.845,87.795,87.815,173800000.0
2009-09-07 00:35:00,87.81,87.82,87.775,87.8,140100000.0
2009-09-07 00:40:00,87.8,87.805,87.765,87.78,80000000.0
2009-09-07 00:45:00,87.775,87.815,87.755,87.805,137900000.0
2009-09-07 00:50:00,87.805,87.835,87.785,87.825,186700000.0
2009-09-07 00:55:00,87.82,87.87,87.805,87.86,273300000.0
2009-09-07 01:00:00,87.855,87.915,87.855,87.89,419900000.0
2009-09-07 01:05:00,87.89,87.905,87.875,87.885,653200000.0
2009-09-07 01:10:00,87.885,87.91,87.885,87.9,551900000.0
2009-09-07 01:15:00,87.905,87.91,87.88,87.91,521500000.0
2009-09-07 01:20:00,87.905,87.955,87.905,87.93,1331300000.0
2009-09-07 01:25:00,87.925,87.935,87.905,87.91,514900000.0
2009-09-07 01:30:00,87.91,87.93,87.9,87.905,895200000.0
2009-09-07 01:35:00,87.905,87.915,87.895,87.905,560700000.0
2009-09-07 01:40:00,87.905,87.93,87.895,87.905,429800000.0
2009-09-07 01:45:00,87.905,87.935,87.905,87.935,686600001.0
2009-09-07 01:50:00,87.935,87.935,87.915,87.925,282400000.0
2009-09-07 01:55:00,87.925,87.935,87.92,87.925,118100000.0
2009-09-07 02:00:00,87.925,87.96,87.915,87.945,258700000.0
2009-09-07 02:05:00,87.945,87.96,87.895,87.9,352800000.0
2009-09-07 02:10:00,87.905,87.905,87.865,87.87,394100000.0
2009-09-07 02:15:00,87.87,87.91,87.86,87.91,194300000.0
2009-09-07 02:20:00,87.905,87.935,87.905,87.925,251000000.0
2009-09-07 02:25:00,87.92,87.94,87.915,87.93,173300000.0
2009-09-07 02:30:00,87.93,87.93,87.905,87.905,126600000.0
2009-09-07 02:35:00,87.905,87.915,87.875,87.91,223100000.0
2009-09-07 02:40:00,87.91,87.91,87.815,87.815,329000000.0
2009-09-07 02:45:00,87.815,87.845,87.8,87.845,205400000.0
2009-09-07 02:50:00,87.835,87.88,87.835,87.855,311900000.0
2009-09-07 02:55:00,87.85,87.89,87.84,87.865,266400000.0
2009-09-07 03:00:00,87.86,87.87,87.86,87.865,171300000.0
2009-09-07 03:05:00,87.86,87.87,87.735,87.745,477100000.0
2009-09-07 03:10:00,87.745,87.79,87.73,87.775,391200000.0
2009-09-07 03:15:00,87.78,87.8,87.71,87.73,568500000.0
2009-09-07 03:20:00,87.735,87.78,87.715,87.745,509900000.0
2009-09-07 03:25:00,87.75,87.775,87.745,87.755,327300000.0
2009-09-07 03:30:00,87.75,87.785,87.75,87.765,198100000.0
2009-09-07 03:35:00,87.765,87.86,87.755,87.85,338700000.0
2009-09-07 03:40:00,87.85,87.88,87.84,87.865,490100000.0
2009-09-07 03:45:00,87.865,87.895,87.845,87.89,567200000.0
2009-09-07 03:50:00,87.89,87.94,87.885,87.93,744900000.0
2009-09-07 03:55:00,87.93,87.935,87.885,87.895,778400000.0
2009-09-07 04:00:00,87.9,87.92,87.88,87.9,731000000.0
2009-09-07 04:05:00,87.905,87.915,87.865,87.865,570100000.0
2009-09-07 04:10:00,87.87,87.93,87.86,87.92,347900000.0
2009-09-07 04:15:00,87.92,87.95,87.92,87.94,171900000.0
2009-09-07 04:20:00,87.935,87.975,87.93,87.97,372000000.0
2009-09-07 04:25:00,87.965,87.98,87.95,87.98,380600000.0
2009-09-07 04:30:00,87.98,87.98,87.93,87.935,415700000.0
2009-09-07 04:35:00,87.935,87.95,87.925,87.94,167800000.0
2009-09-07 04:40:00,87.94,87.95,87.915,87.92,232300000.0
2009-09-07 04:45:00,87.92,87.945,87.915,87.935,184200000.0
2009-09-07 04:50:00,87.935,87.975,87.935,87.955,403500000.0
2009-09-07 04:55:00,87.96,87.96,87.935,87.94,187100000.0
2009-09-07 05:00:00,87.94,87.985,87.94,87.95,314800000.0
2009-09-07 05:05:00,87.95,87.965,87.94,87.945,183600000.0
2009-09-07 05:10:00,87.94,87.955,87.925,87.95,243700000.0
2009-09-07 05:15:00,87.955,87.96,87.95,87.96,105100000.0
2009-09-07 05:20:00,87.96,87.99,87.96,87.98,167100000.0
2009-09-07 05:25:00,87.98,88.0,87.98,87.985,281300000.0
2009-09-07 05:30:00,87.99,87.995,87.965,87.97,135100000.0
2009-09-07 05:35:00,87.965,87.98,87.96,87.975,339600000.0
2009-09-07 05:40:00,87.975,87.975,87.95,87.965,253500000.0
2009-09-07 05:45:00,87.965,87.98,87.945,87.97,169300000.0
2009-09-07 05:50:00,87.965,87.97,87.89,87.91,151900000.0
2009-09-07 05:55:00,87.905,87.945,87.885,87.94,473200000.0
2009-09-07 06:00:00,87.94,87.995,87.94,87.985,570900000.0
2009-09-07 06:05:00,87.98,87.98,87.91,87.92,358900000.0
2009-09-07 06:10:00,87.92,87.925,87.9,87.925,301400000.0
2009-09-07 06:15:00,87.92,87.965,87.92,87.935,765200000.0
2009-09-07 06:20:00,87.935,87.98,87.93,87.98,339400000.0
2009-09-07 06:25:00,87.98,88.03,87.97,88.005,1084700000.0
2009-09-07 06:30:00,88.0,88.02,87.995,88.01,682700000.0
2009-09-07 06:35:00,88.01,88.01,87.99,87.995,815200000.0
2009-09-07 06:40:00,87.995,88.005,87.97,87.97,463400000.0
2009-09-07 06:45:00,87.97,87.99,87.955,87.975,558400000.0
2009-09-07 06:50:00,87.975,87.985,87.965,87.985,443300000.0
2009-09-07 06:55:00,87.98,87.99,87.975,87.98,767300000.0
2009-09-07 07:00:00,87.98,87.985,87.955,87.96,1145700000.0
2009-09-07 07:05:00,87.96,87.975,87.95,87.955,908200000.0
2009-09-07 07:10:00,87.955,87.995,87.955,87.99,463900000.0
2009-09-07 07:15:00,87.985,87.985,87.96,87.97,334300000.0
2009-09-07 07:20:00,87.97,87.99,87.97,87.98,314700000.0
2009-09-07 07:25:00,87.975,87.985,87.97,87.975,139700000.0
2009-09-07 07:30:00,87.97,87.985,87.94,87.945,756300000.0
2009-09-07 07:35:00,87.945,87.965,87.94,87.955,586600000.0
2009-09-07 07:40:00,87.955,87.96,87.925,87.935,485300000.0
2009-09-07 07:45:00,87.935,87.96,87.935,87.94,392500000.0
2009-09-07 07:50:00,87.94,87.965,87.94,87.94,495500000.0
2009-09-07 07:55:00,87.94,87.995,87.94,87.975,680600000.0
2009-09-07 08:00:00,87.97,88.155,87.97,88.145,1640900001.0
2009-09-07 08:05:00,88.145,88.155,88.095,88.1,822100000.0
2009-09-07 08:10:00,88.105,88.12,88.05,88.075,966400000.0
2009-09-07 08:15:00,88.075,88.1,88.06,88.08,538900000.0
2009-09-07 08:20:00,88.085,88.135,88.085,88.125,1151800000.0
2009-09-07 08:25:00,88.125,88.145,88.095,88.14,970600000.0
2009-09-07 08:30:00,88.135,88.165,88.115,88.13,1015200000.0
2009-09-07 08:35:00,88.13,88.135,88.01,88.075,1149800001.0
2009-09-07 08:40:00,88.075,88.1,88.03,88.07,555000000.0
2009-09-07 08:45:00,88.075,88.1,88.055,88.075,578000000.0
2009-09-07 08:50:00,88.075,88.12,88.06,88.09,416800000.0
2009-09-07 08:55:00,88.085,88.13,88.05,88.13,551800000.0
2009-09-07 09:00:00,88.13,88.165,88.055,88.13,1104100000.0
2009-09-07 09:05:00,88.135,88.225,88.12,88.19,964500000.0
2009-09-07 09:10:00,88.195,88.215,88.15,88.155,903400001.0
2009-09-07 09:15:00,88.155,88.18,88.14,88.15,445200000.0
2009-09-07 09:20:00,88.15,88.155,88.08,88.085,798700000.0
2009-09-07 09:25:00,88.085,88.14,88.085,88.12,744300000.0
2009-09-07 09:30:00,88.125,88.155,88.115,88.13,415900000.0
2009-09-07 09:35:00,88.13,88.19,88.125,88.155,738800000.0
2009-09-07 09:40:00,88.15,88.185,88.15,88.185,652000000.0
2009-09-07 09:45:00,88.185,88.19,88.145,88.18,505800001.0
2009-09-07 09:50:00,88.18,88.19,88.125,88.15,612800000.0
2009-09-07 09:55:00,88.15,88.23,88.11,88.225,689000000.0
2009-09-07 10:00:00,88.225,88.26,88.18,88.195,574600000.0
2009-09-07 10:05:00,88.19,88.225,88.16,88.2,680700000.0
2009-09-07 10:10:00,88.2,88.255,88.175,88.25,1016300000.0
2009-09-07 10:15:00,88.235,88.285,88.225,88.25,1014700000.0
2009-09-07 10:20:00,88.25,88.25,88.2,88.22,571100000.0
2009-09-07 10:25:00,88.22,88.235,88.18,88.19,428000000.0
2009-09-07 10:30:00,88.195,88.2,88.155,88.155,419200000.0
2009-09-07 10:35:00,88.155,88.19,88.07,88.075,572700000.0
2009-09-07 10:40:00,88.075,88.085,88.045,88.06,570400000.0
2009-09-07 10:45:00,88.065,88.08,88.005,88.035,561200000.0
2009-09-07 10:50:00,88.035,88.065,88.015,88.045,180900000.0
2009-09-07 10:55:00,88.04,88.065,88.005,88.02,457700000.0
2009-09-07 11:00:00,88.025,88.055,88.02,88.035,240800000.0
2009-09-07 11:05:00,88.045,88.05,88.0,88.015,255000000.0
2009-09-07 11:10:00,88.01,88.035,87.99,88.01,328600000.0
2009-09-07 11:15:00,88.005,88.015,87.965,87.98,586100000.0
2009-09-07 11:20:00,87.98,88.01,87.935,87.96,601300000.0
2009-09-07 11:25:00,87.95,88.015,87.915,87.995,627600000.0
2009-09-07 11:30:00,87.995,88.04,87.975,88.04,776900000.0
2009-09-07 11:35:00,88.04,88.045,87.995,88.0,387600000.0
2009-09-07 11:40:00,87.995,88.005,87.95,87.96,391700000.0
2009-09-07 11:45:00,87.955,88.02,87.95,88.01,549300000.0
2009-09-07 11:50:00,88.01,88.035,87.935,87.97,711900000.0
2009-09-07 11:55:00,87.965,87.98,87.91,87.96,582700000.0
2009-09-07 12:00:00,87.965,87.98,87.93,87.945,551600000.0
2009-09-07 12:05:00,87.945,87.945,87.89,87.915,338300000.0
2009-09-07 12:10:00,87.92,87.945,87.915,87.93,163800000.0
2009-09-07 12:15:00,87.93,87.95,87.925,87.945,205000000.0
2009-09-07 12:20:00,87.94,87.955,87.907,87.94,711700000.0
2009-09-07 12:25:00,87.94,87.945,87.925,87.93,195400000.0
2009-09-07 12:30:00,87.93,87.975,87.93,87.955,311700000.0
2009-09-07 12:35:00,87.955,87.975,87.935,87.97,202600000.0
2009-09-07 12:40:00,87.97,88.01,87.96,88.005,414700000.0
2009-09-07 12:45:00,88.0,88.005,87.945,87.96,509600000.0
2009-09-07 12:50:00,87.955,87.97,87.92,87.93,289900000.0
2009-09-07 12:55:00,87.93,87.95,87.91,87.92,370800000.0
2009-09-07 13:00:00,87.92,87.925,87.905,87.925,184800000.0
2009-09-07 13:05:00,87.925,87.925,87.89,87.9,200500000.0
2009-09-07 13:10:00,87.9,87.91,87.89,87.9,283600000.0
2009-09-07 13:15:00,87.895,87.915,87.885,87.895,168600000.0
2009-09-07 13:20:00,87.895,87.895,87.85,87.86,200000000.0
2009-09-07 13:25:00,87.85,87.885,87.82,87.86,591000001.0
2009-09-07 13:30:00,87.86,87.87,87.83,87.84,284800000.0
2009-09-07 13:35:00,87.84,87.845,87.805,87.81,1031899999.0
2009-09-07 13:40:00,87.81,87.825,87.79,87.795,701599997.0
2009-09-07 13:45:00,87.795,87.83,87.76,87.82,777000000.0
2009-09-07 13:50:00,87.82,87.82,87.785,87.805,397500000.0
2009-09-07 13:55:00,87.805,87.815,87.785,87.79,364400000.0
2009-09-07 14:00:00,87.795,87.81,87.785,87.8,388100000.0
2009-09-07 14:05:00,87.805,87.83,87.785,87.8,349600000.0
2009-09-07 14:10:00,87.805,87.83,87.79,87.82,820699999.0
2009-09-07 14:15:00,87.82,87.875,87.79,87.87,630100000.0
2009-09-07 14:20:00,87.87,87.87,87.85,87.85,294900001.0
2009-09-07 14:25:00,87.86,87.87,87.83,87.84,160900000.0
2009-09-07 14:30:00,87.835,87.87,87.815,87.855,291100001.0
2009-09-07 14:35:00,87.855,87.865,87.85,87.855,474000000.0
2009-09-07 14:40:00,87.85,87.86,87.815,87.82,462000000.0
2009-09-07 14:45:00,87.83,87.86,87.8,87.835,434200000.0
2009-09-07 14:50:00,87.83,87.85,87.82,87.83,398500000.0
2009-09-07 14:55:00,87.83,87.865,87.82,87.86,318200000.0
2009-09-07 15:00:00,87.86,87.89,87.86,87.88,243600000.0
2009-09-07 15:05:00,87.88,87.88,87.835,87.85,390700000.0
2009-09-07 15:10:00,87.845,87.86,87.82,87.85,321200000.0
2009-09-07 15:15:00,87.85,87.855,87.765,87.8,313800000.0
2009-09-07 15:20:00,87.805,87.805,87.755,87.775,217400000.0
2009-09-07 15:25:00,87.78,87.785,87.735,87.77,415100000.0
2009-09-07 15:30:00,87.765,87.81,87.74,87.81,307400000.0
2009-09-07 15:35:00,87.8,87.82,87.785,87.79,416400000.0
2009-09-07 15:40:00,87.79,87.8,87.75,87.76,370600000.0
2009-09-07 15:45:00,87.76,87.8,87.755,87.795,173600000.0
2009-09-07 15:50:00,87.795,87.825,87.775,87.775,528700000.0
2009-09-07 15:55:00,87.775,87.795,87.76,87.785,388800000.0
2009-09-07 16:00:00,87.785,87.8,87.74,87.76,1175300000.0
2009-09-07 16:05:00,87.755,87.79,87.74,87.79,942599999.0
2009-09-07 16:10:00,87.79,87.795,87.77,87.78,317600000.0
2009-09-07 16:15:00,87.78,87.79,87.775,87.79,532600000.0
2009-09-07 16:20:00,87.785,87.81,87.78,87.8,399300000.0
2009-09-07 16:25:00,87.805,87.825,87.8,87.815,216600000.0
2009-09-07 16:30:00,87.815,87.845,87.805,87.84,323700000.0
2009-09-07 16:35:00,87.84,87.84,87.785,87.805,570900000.0
2009-09-07 16:40:00,87.805,87.81,87.785,87.79,171400000.0
2009-09-07 16:45:00,87.785,87.825,87.785,87.825,745900000.0
2009-09-07 16:50:00,87.82,87.84,87.805,87.825,338600000.0
2009-09-07 16:55:00,87.825,87.83,87.785,87.8,777500000.0
2009-09-07 17:00:00,87.8,87.825,87.76,87.775,848100000.0
2009-09-07 17:05:00,87.765,87.79,87.75,87.76,887800000.0
2009-09-07 17:10:00,87.76,87.8,87.755,87.76,591000000.0
2009-09-07 17:15:00,87.76,87.775,87.735,87.735,409900000.0
2009-09-07 17:20:00,87.735,87.76,87.73,87.755,320600000.0
2009-09-07 17:25:00,87.755,87.76,87.735,87.76,331000000.0
2009-09-07 17:30:00,87.755,87.775,87.745,87.75,577600000.0
2009-09-07 17:35:00,87.75,87.765,87.75,87.75,366100000.0
2009-09-07 17:40:00,87.75,87.775,87.74,87.74,311000000.0
2009-09-07 17:45:00,87.74,87.745,87.655,87.68,1017600000.0
2009-09-07 17:50:00,87.68,87.735,87.68,87.705,816600000.0
2009-09-07 17:55:00,87.705,87.775,87.675,87.775,908000000.0
2009-09-07 18:00:00,87.78,87.8,87.755,87.775,1182200000.0
2009-09-07 18:05:00,87.775,87.79,87.705,87.71,1576300000.0
2009-09-07 18:10:00,87.715,87.725,87.685,87.69,345500000.0
2009-09-07 18:15:00,87.69,87.705,87.665,87.685,479000000.0
2009-09-07 18:20:00,87.685,87.7,87.615,87.62,534500000.0
2009-09-07 18:25:00,87.625,87.63,87.57,87.59,907500000.0
2009-09-07 18:30:00,87.585,87.62,87.585,87.595,746600000.0
2009-09-07 18:35:00,87.595,87.645,87.595,87.63,361200000.0
2009-09-07 18:40:00,87.63,87.685,87.62,87.655,483000000.0
2009-09-07 18:45:00,87.655,87.66,87.63,87.645,471700000.0
2009-09-07 18:50:00,87.655,87.675,87.615,87.615,853000000.0
2009-09-07 18:55:00,87.63,87.655,87.615,87.625,669700000.0
2009-09-07 19:00:00,87.625,87.655,87.595,87.595,1050500000.0
2009-09-07 19:05:00,87.595,87.615,87.575,87.6,214600000.0
2009-09-07 19:10:00,87.6,87.61,87.585,87.595,70000000.0
2009-09-07 19:15:00,87.6,87.615,87.595,87.605,49200000.0
2009-09-07 19:20:00,87.605,87.615,87.6,87.615,151000000.0
2009-09-07 19:25:00,87.615,87.615,87.546,87.595,514900000.0
2009-09-07 19:30:00,87.595,87.595,87.564,87.579,623900002.0
2009-09-07 19:35:00,87.58,87.6,87.58,87.6,30000000.0
2009-09-07 19:40:00,87.595,87.625,87.56,87.625,175700000.0
2009-09-07 19:45:00,87.62,87.645,87.62,87.645,346800000.0
2009-09-07 19:50:00,87.645,87.645,87.635,87.635,1654400000.0
2009-09-07 19:55:00,87.616,87.655,87.605,87.65,280900000.0
2009-09-07 20:00:00,87.64,87.65,87.591,87.615,484800006.0
2009-09-07 20:05:00,87.61,87.61,87.6,87.6,40500000.0
2009-09-07 20:10:00,87.6,87.615,87.593,87.615,526900000.0
2009-09-07 20:15:00,87.605,87.634,87.597,87.625,524700000.0
2009-09-07 20:20:00,87.625,87.625,87.605,87.605,74800000.0
2009-09-07 20:25:00,87.605,87.615,87.605,87.61,20100000.0
2009-09-07 20:30:00,87.615,87.63,87.571,87.585,373500000.0
2009-09-07 20:35:00,87.615,87.645,87.615,87.645,57000000.0
2009-09-07 20:40:00,87.645,87.71,87.635,87.675,286200000.0
2009-09-07 20:45:00,87.675,87.745,87.675,87.71,412100000.0
2009-09-07 20:50:00,87.675,87.705,87.675,87.695,319700000.0
2009-09-07 20:55:00,87.676,87.775,87.676,87.71,363700000.0
2009-09-07 21:00:00,87.71,87.715,87.695,87.705,78100000.0
2009-09-07 21:05:00,87.7,87.745,87.7,87.725,470700000.0
2009-09-07 21:10:00,87.72,87.735,87.715,87.725,124800000.0
2009-09-07 21:15:00,87.725,87.725,87.69,87.705,161200000.0
2009-09-07 21:20:00,87.735,87.745,87.725,87.73,346000000.0
2009-09-07 21:25:00,87.725,87.725,87.705,87.715,169900000.0
2009-09-07 21:30:00,87.715,87.745,87.69,87.74,181100000.0
2009-09-07 21:35:00,87.745,87.755,87.74,87.75,63300000.0
2009-09-07 21:40:00,87.755,87.805,87.704,87.75,205100002.0
2009-09-07 21:45:00,87.75,87.76,87.72,87.72,88200000.0
2009-09-07 21:50:00,87.725,87.745,87.71,87.73,75600000.0
2009-09-07 21:55:00,87.725,87.76,87.71,87.75,255800000.0
2009-09-07 22:00:00,87.75,87.75,87.71,87.725,162800000.0
2009-09-07 22:05:00,87.73,87.76,87.72,87.75,217600000.0
2009-09-07 22:10:00,87.76,87.775,87.74,87.76,101500000.0
2009-09-07 22:15:00,87.77,87.775,87.735,87.745,53900000.0
2009-09-07 22:20:00,87.74,87.76,87.735,87.752,164100000.0
2009-09-07 22:25:00,87.76,87.76,87.73,87.75,97400000.0
2009-09-07 22:30:00,87.75,87.78,87.736,87.753,134500000.0
2009-09-07 22:35:00,87.747,87.78,87.736,87.775,167700000.0
2009-09-07 22:40:00,87.77,87.775,87.77,87.775,26400000.0
2009-09-07 22:45:00,87.785,87.8,87.77,87.79,94900000.0
2009-09-07 22:50:00,87.768,87.795,87.755,87.785,161500000.0
2009-09-07 22:55:00,87.785,87.8,87.78,87.8,156100000.0
2009-09-07 23:00:00,87.785,87.875,87.77,87.79,89400000.0
2009-09-07 23:05:00,87.79,87.8,87.785,87.79,47800000.0
2009-09-07 23:10:00,87.785,87.798,87.771,87.773,194400000.0
2009-09-07 23:15:00,87.78,87.81,87.744,87.8,268900000.0
2009-09-07 23:20:00,87.815,87.815,87.78,87.78,39200000.0
2009-09-07 23:25:00,87.795,87.795,87.705,87.75,119700000.0
2009-09-07 23:30:00,87.765,87.79,87.725,87.775,112300000.0
2009-09-07 23:35:00,87.76,87.79,87.74,87.75,88200000.0
2009-09-07 23:40:00,87.755,87.76,87.715,87.76,512000000.0
2009-09-07 23:45:00,87.755,87.79,87.741,87.765,219300000.0
2009-09-07 23:50:00,87.77,87.78,87.765,87.78,75400000.0
2009-09-07 23:55:00,87.775,87.79,87.737,87.775,162300000.0
2009-09-08 00:00:00,87.775,87.78,87.76,87.765,101200000.0
2009-09-08 00:05:00,87.77,87.78,87.76,87.77,50100000.0
2009-09-08 00:10:00,87.77,87.79,87.765,87.78,59700000.0
2009-09-08 00:15:00,87.78,87.795,87.745,87.785,211000000.0
2009-09-08 00:20:00,87.79,87.81,87.75,87.785,239100000.0
2009-09-08 00:25:00,87.785,87.795,87.755,87.77,132300000.0
2009-09-08 00:30:00,87.78,87.815,87.76,87.795,151100000.0
2009-09-08 00:35:00,87.795,87.82,87.765,87.79,78000000.0
2009-09-08 00:40:00,87.79,87.79,87.76,87.77,65000000.0
2009-09-08 00:45:00,87.76,87.77,87.74,87.74,138600000.0
2009-09-08 00:50:00,87.74,87.76,87.735,87.745,217700000.0
2009-09-08 00:55:00,87.745,87.755,87.71,87.755,106600000.0
2009-09-08 01:00:00,87.72,87.785,87.71,87.78,493800000.0
2009-09-08 01:05:00,87.78,87.785,87.755,87.76,451900000.0
2009-09-08 01:10:00,87.755,87.765,87.715,87.745,263100000.0
2009-09-08 01:15:00,87.725,87.75,87.705,87.745,373400002.0
2009-09-08 01:20:00,87.745,87.77,87.735,87.77,478200001.0
2009-09-08 01:25:00,87.77,87.775,87.765,87.765,228100000.0
2009-09-08 01:30:00,87.765,87.78,87.695,87.78,753800002.0
2009-09-08 01:35:00,87.78,87.78,87.725,87.75,99400000.0
2009-09-08 01:40:00,87.75,87.75,87.71,87.72,665400002.0
2009-09-08 01:45:00,87.72,87.73,87.695,87.705,392600000.0
2009-09-08 01:50:00,87.7,87.7,87.655,87.66,741600000.0
2009-09-08 01:55:00,87.66,87.68,87.62,87.66,427400000.0
2009-09-08 02:00:00,87.66,87.67,87.615,87.66,591700000.0
2009-09-08 02:05:00,87.655,87.655,87.605,87.62,774300000.0
2009-09-08 02:10:00,87.62,87.69,87.6,87.685,660400000.0
2009-09-08 02:15:00,87.685,87.715,87.665,87.665,582100000.0
2009-09-08 02:20:00,87.665,87.685,87.64,87.665,499400000.0
2009-09-08 02:25:00,87.665,87.715,87.66,87.705,420700000.0
2009-09-08 02:30:00,87.7,87.705,87.655,87.675,355000000.0
2009-09-08 02:35:00,87.675,87.7,87.615,87.68,403600000.0
2009-09-08 02:40:00,87.68,87.685,87.655,87.665,255200000.0
2009-09-08 02:45:00,87.66,87.685,87.605,87.625,406500000.0
2009-09-08 02:50:00,87.625,87.72,87.625,87.69,363900000.0
2009-09-08 02:55:00,87.69,87.72,87.645,87.675,1016700000.0
2009-09-08 03:00:00,87.675,87.695,87.65,87.67,397000000.0
2009-09-08 03:05:00,87.665,87.7,87.655,87.68,316900000.0
2009-09-08 03:10:00,87.685,87.72,87.68,87.7,822100000.0
2009-09-08 03:15:00,87.7,87.715,87.665,87.665,543100000.0
2009-09-08 03:20:00,87.665,87.69,87.645,87.67,311600000.0
2009-09-08 03:25:00,87.67,87.68,87.63,87.64,605900000.0
2009-09-08 03:30:00,87.64,87.65,87.57,87.595,958500000.0
2009-09-08 03:35:00,87.595,87.615,87.535,87.55,1087300000.0
2009-09-08 03:40:00,87.54,87.54,87.46,87.48,1054400000.0
2009-09-08 03:45:00,87.48,87.52,87.465,87.5,635200000.0
2009-09-08 03:50:00,87.5,87.54,87.48,87.53,995800002.0
2009-09-08 03:55:00,87.53,87.54,87.48,87.5,1674000006.0
2009-09-08 04:00:00,87.495,87.57,87.475,87.545,1023100001.0
2009-09-08 04:05:00,87.545,87.555,87.51,87.51,1005800001.0
2009-09-08 04:10:00,87.51,87.545,87.51,87.53,797700001.0
2009-09-08 04:15:00,87.525,87.595,87.525,87.57,1729999994.0
2009-09-08 04:20:00,87.57,87.605,87.555,87.555,1193500000.0
2009-09-08 04:25:00,87.555,87.585,87.545,87.555,1994100000.0
2009-09-08 04:30:00,87.555,87.565,87.515,87.54,1787499998.0
2009-09-08 04:35:00,87.535,87.57,87.525,87.535,805300000.0
2009-09-08 04:40:00,87.535,87.545,87.515,87.53,770100002.0
2009-09-08 04:45:00,87.53,87.545,87.525,87.535,491399999.0
2009-09-08 04:50:00,87.535,87.565,87.515,87.555,439500000.0
2009-09-08 04:55:00,87.555,87.575,87.545,87.56,731300002.0
2009-09-08 05:00:00,87.555,87.57,87.55,87.555,408400001.0
2009-09-08 05:05:00,87.555,87.56,87.545,87.55,214600000.0
2009-09-08 05:10:00,87.55,87.55,87.52,87.52,556200001.0
2009-09-08 05:15:00,87.52,87.535,87.515,87.525,233299998.0
2009-09-08 05:20:00,87.54,87.55,87.53,87.545,297100000.0
2009-09-08 05:25:00,87.54,87.545,87.525,87.545,513300000.0
2009-09-08 05:30:00,87.54,87.58,87.535,87.56,1107500001.0
2009-09-08 05:35:00,87.56,87.61,87.55,87.605,791300002.0
2009-09-08 05:40:00,87.6,87.615,87.595,87.61,512399999.0
2009-09-08 05:45:00,87.615,87.63,87.61,87.62,955900003.0
2009-09-08 05:50:00,87.62,87.62,87.605,87.605,364500000.0
2009-09-08 05:55:00,87.605,87.615,87.595,87.6,309300000.0
2009-09-08 06:00:00,87.6,87.63,87.595,87.615,602900001.0
2009-09-08 06:05:00,87.615,87.63,87.595,87.605,619200000.0
2009-09-08 06:10:00,87.605,87.605,87.585,87.59,957999997.0
2009-09-08 06:15:00,87.59,87.6,87.575,87.585,695400000.0
2009-09-08 06:20:00,87.585,87.59,87.57,87.58,363300000.0
2009-09-08 06:25:00,87.58,87.585,87.55,87.58,800700000.0
2009-09-08 06:30:00,87.575,87.585,87.525,87.53,1191600000.0
2009-09-08 06:35:00,87.54,87.545,87.5,87.505,876500000.0
2009-09-08 06:40:00,87.505,87.52,87.495,87.505,522000000.0
2009-09-08 06:45:00,87.505,87.505,87.465,87.485,979299999.0
2009-09-08 06:50:00,87.49,87.515,87.475,87.51,401200000.0
2009-09-08 06:55:00,87.51,87.525,87.505,87.52,589300000.0
2009-09-08 07:00:00,87.52,87.545,87.51,87.53,1363200001.0
2009-09-08 07:05:00,87.53,87.54,87.475,87.48,1312500001.0
2009-09-08 07:10:00,87.48,87.515,87.455,87.515,1222000005.0
2009-09-08 07:15:00,87.515,87.545,87.5,87.54,1277800001.0
2009-09-08 07:20:00,87.535,87.575,87.52,87.525,1686300001.0
2009-09-08 07:25:00,87.525,87.595,87.525,87.595,961499999.0
2009-09-08 07:30:00,87.595,87.615,87.575,87.605,1246700009.0
2009-09-08 07:35:00,87.605,87.635,87.585,87.615,1304100017.0
2009-09-08 07:40:00,87.615,87.635,87.59,87.61,1353399996.0
2009-09-08 07:45:00,87.61,87.655,87.605,87.635,1271400000.0
2009-09-08 07:50:00,87.625,87.655,87.615,87.625,2370700005.0
2009-09-08 07:55:00,87.625,87.655,87.625,87.655,2020200011.0
2009-09-08 08:00:00,87.655,87.655,87.595,87.6,1618000000.0
2009-09-08 08:05:00,87.6,87.605,87.525,87.555,2130000000.0
2009-09-08 08:10:00,87.555,87.565,87.49,87.505,1596800000.0
2009-09-08 08:15:00,87.51,87.51,87.45,87.49,1897200001.0
2009-09-08 08:20:00,87.49,87.59,87.41,87.59,2238100002.0
2009-09-08 08:25:00,87.59,87.635,87.57,87.6,2876700001.0
2009-09-08 08:30:00,87.605,87.645,87.555,87.61,2092700004.0
2009-09-08 08:35:00,87.61,87.675,87.605,87.65,976000000.0
2009-09-08 08:40:00,87.65,87.795,87.645,87.725,2177600001.0
2009-09-08 08:45:00,87.725,87.73,87.655,87.665,1227800000.0
2009-09-08 08:50:00,87.67,87.705,87.64,87.64,1045100000.0
2009-09-08 08:55:00,87.645,87.77,87.625,87.66,1930899999.0
2009-09-08 09:00:00,87.66,87.685,87.59,87.59,1938000000.0
2009-09-08 09:05:00,87.59,87.59,87.48,87.48,1585700000.0
2009-09-08 09:10:00,87.48,87.54,87.48,87.5,1441299998.0
2009-09-08 09:15:00,87.51,87.535,87.485,87.515,1238700001.0
2009-09-08 09:20:00,87.515,87.57,87.51,87.555,1063900000.0
2009-09-08 09:25:00,87.555,87.595,87.54,87.56,1219300000.0
2009-09-08 09:30:00,87.56,87.62,87.555,87.62,1209200000.0
2009-09-08 09:35:00,87.615,87.64,87.575,87.625,837099999.0
2009-09-08 09:40:00,87.63,87.68,87.62,87.655,785900000.0
2009-09-08 09:45:00,87.66,87.75,87.66,87.72,1212000000.0
2009-09-08 09:50:00,87.72,87.725,87.585,87.62,1454100001.0
2009-09-08 09:55:00,87.62,87.675,87.615,87.65,1018000000.0
2009-09-08 10:00:00,87.655,87.81,87.64,87.775,2013699998.0
2009-09-08 10:05:00,87.775,87.9,87.76,87.805,1983400001.0
2009-09-08 10:10:00,87.805,87.805,87.73,87.755,2318299999.0
2009-09-08 10:15:00,87.755,87.775,87.605,87.67,1799000001.0
2009-09-08 10:20:00,87.675,87.68,87.605,87.645,2112699997.0
2009-09-08 10:25:00,87.64,87.705,87.64,87.695,1272900000.0
2009-09-08 10:30:00,87.695,87.75,87.68,87.745,1712800000.0
2009-09-08 10:35:00,87.745,87.75,87.69,87.72,2113100000.0
2009-09-08 10:40:00,87.72,87.72,87.67,87.685,1183400000.0
2009-09-08 10:45:00,87.685,87.72,87.665,87.695,1092900001.0
2009-09-08 10:50:00,87.695,87.785,87.685,87.71,901300000.0
2009-09-08 10:55:00,87.715,87.76,87.7,87.715,1437699999.0
2009-09-08 11:00:00,87.715,87.8,87.71,87.77,1618000000.0
2009-09-08 11:05:00,87.77,87.77,87.685,87.71,1372299999.0
2009-09-08 11:10:00,87.715,87.735,87.69,87.7,917499999.0
2009-09-08 11:15:00,87.71,87.765,87.705,87.75,1088999999.0
2009-09-08 11:20:00,87.75,87.83,87.75,87.82,2006699995.0
2009-09-08 11:25:00,87.82,87.855,87.79,87.795,1225400000.0
2009-09-08 11:30:00,87.795,87.89,87.795,87.87,1735799997.0
2009-09-08 11:35:00,87.87,87.875,87.8,87.805,1882699999.0
2009-09-08 11:40:00,87.805,87.88,87.8,87.865,1071000000.0
2009-09-08 11:45:00,87.88,87.975,87.865,87.92,1874000002.0
2009-09-08 11:50:00,87.92,88.02,87.895,87.915,1916399999.0
2009-09-08 11:55:00,87.915,87.915,87.83,87.88,2076099999.0
2009-09-08 12:00:00,87.88,87.975,87.785,87.93,1775499999.0
2009-09-08 12:05:00,87.925,87.975,87.87,87.93,2158799998.0
2009-09-08 12:10:00,87.93,87.965,87.9,87.935,2356600002.0
2009-09-08 12:15:00,87.935,87.94,87.875,87.895,2843600002.0
2009-09-08 12:20:00,87.9,87.96,87.88,87.95,1806600000.0
2009-09-08 12:25:00,87.95,87.955,87.875,87.91,1906599999.0
2009-09-08 12:30:00,87.91,87.96,87.895,87.95,1526800001.0
2009-09-08 12:35:00,87.95,87.99,87.94,87.985,856799999.0
2009-09-08 12:40:00,87.985,88.03,87.985,87.99,1815400000.0
2009-09-08 12:45:00,87.99,88.045,87.985,88.03,842100000.0
2009-09-08 12:50:00,88.03,88.08,88.03,88.06,1419499998.0
2009-09-08 12:55:00,88.06,88.125,88.06,88.08,865700000.0
2009-09-08 13:00:00,88.08,88.085,88.035,88.045,1127000001.0
2009-09-08 13:05:00,88.045,88.07,88.02,88.07,981799999.0
2009-09-08 13:10:00,88.065,88.09,88.005,88.01,1398699998.0
2009-09-08 13:15:00,88.01,88.06,88.01,88.055,877300000.0
2009-09-08 13:20:00,88.055,88.07,87.985,88.005,619500000.0
2009-09-08 13:25:00,88.01,88.14,88.01,88.125,1291300000.0
2009-09-08 13:30:00,88.125,88.145,88.085,88.12,1224800001.0
2009-09-08 13:35:00,88.125,88.155,88.07,88.09,1190100000.0
2009-09-08 13:40:00,88.09,88.145,88.07,88.135,1315200001.0
2009-09-08 13:45:00,88.145,88.145,88.095,88.095,585900000.0
2009-09-08 13:50:00,88.1,88.145,88.095,88.135,1845899999.0
2009-09-08 13:55:00,88.13,88.18,88.08,88.085,1765500001.0
2009-09-08 14:00:00,88.085,88.11,88.065,88.07,913800000.0
2009-09-08 14:05:00,88.07,88.115,88.035,88.09,1041600000.0
2009-09-08 14:10:00,88.09,88.115,88.06,88.1,713600000.0
2009-09-08 14:15:00,88.095,88.13,88.085,88.115,619300000.0
2009-09-08 14:20:00,88.115,88.145,88.085,88.09,1789800000.0
2009-09-08 14:25:00,88.095,88.11,88.075,88.095,1313600000.0
2009-09-08 14:30:00,88.095,88.125,88.035,88.075,1142100000.0
2009-09-08 14:35:00,88.075,88.1,88.06,88.075,1179600000.0
2009-09-08 14:40:00,88.07,88.115,88.06,88.105,562400000.0
2009-09-08 14:45:00,88.115,88.115,88.025,88.05,844700000.0
2009-09-08 14:50:00,88.055,88.13,88.045,88.12,960300000.0
2009-09-08 14:55:00,88.12,88.17,88.085,88.1,1887500000.0
2009-09-08 15:00:00,88.095,88.17,88.08,88.095,1565799999.0
2009-09-08 15:05:00,88.09,88.13,88.06,88.08,1521400000.0
2009-09-08 15:10:00,88.085,88.1,88.03,88.05,1022400000.0
2009-09-08 15:15:00,88.05,88.065,88.01,88.065,1324500000.0
2009-09-08 15:20:00,88.06,88.09,88.045,88.08,2213400000.0
2009-09-08 15:25:00,88.075,88.115,88.06,88.105,1735899999.0
2009-09-08 15:30:00,88.105,88.175,88.07,88.1,2816899998.0
2009-09-08 15:35:00,88.105,88.12,88.0,88.01,2178500001.0
2009-09-08 15:40:00,88.01,88.05,87.98,87.985,1374800000.0
2009-09-08 15:45:00,87.98,88.015,87.91,87.99,1469000000.0
2009-09-08 15:50:00,87.985,88.03,87.97,88.005,1190200000.0
2009-09-08 15:55:00,88.0,88.11,87.985,88.055,2253100000.0
2009-09-08 16:00:00,88.045,88.105,88.025,88.095,1302100000.0
2009-09-08 16:05:00,88.09,88.105,88.005,88.045,2102900001.0
2009-09-08 16:10:00,88.04,88.1,88.025,88.06,1981000000.0
2009-09-08 16:15:00,88.06,88.095,88.015,88.075,1500400000.0
2009-09-08 16:20:00,88.075,88.14,88.07,88.13,1732500000.0
2009-09-08 16:25:00,88.13,88.15,88.095,88.125,2154900000.0
2009-09-08 16:30:00,88.125,88.24,88.11,88.195,1503699999.0
2009-09-08 16:35:00,88.195,88.27,88.19,88.225,2971100001.0
2009-09-08 16:40:00,88.225,88.245,88.18,88.21,1970100004.0
2009-09-08 16:45:00,88.21,88.235,88.165,88.195,2215000000.0
2009-09-08 16:50:00,88.19,88.26,88.18,88.245,1688699994.0
2009-09-08 16:55:00,88.245,88.26,88.21,88.235,1640700000.0
2009-09-08 17:00:00,88.23,88.33,88.23,88.255,2002400000.0
2009-09-08 17:05:00,88.255,88.315,88.235,88.235,2401399999.0
2009-09-08 17:10:00,88.235,88.275,88.19,88.19,1451800000.0
2009-09-08 17:15:00,88.19,88.225,88.185,88.195,914300000.0
2009-09-08 17:20:00,88.195,88.265,88.185,88.245,629500000.0
2009-09-08 17:25:00,88.245,88.285,88.235,88.285,1248300000.0
2009-09-08 17:30:00,88.275,88.28,88.18,88.265,1291100002.0
2009-09-08 17:35:00,88.27,88.275,88.13,88.135,1169700000.0
2009-09-08 17:40:00,88.135,88.155,88.065,88.075,1114899999.0
2009-09-08 17:45:00,88.08,88.135,88.04,88.12,918800000.0
2009-09-08 17:50:00,88.12,88.135,88.065,88.095,790000000.0
2009-09-08 17:55:00,88.095,88.14,88.09,88.12,948100001.0
2009-09-08 18:00:00,88.12,88.14,88.075,88.075,1082199999.0
2009-09-08 18:05:00,88.075,88.1,88.05,88.095,762600000.0
2009-09-08 18:10:00,88.095,88.135,88.08,88.13,823800000.0
2009-09-08 18:15:00,88.13,88.2,88.125,88.17,700000000.0
2009-09-08 18:20:00,88.17,88.235,88.17,88.19,908700000.0
2009-09-08 18:25:00,88.19,88.19,88.145,88.155,1522100000.0
2009-09-08 18:30:00,88.155,88.25,88.15,88.23,1731700000.0
2009-09-08 18:35:00,88.23,88.25,88.215,88.23,1136500000.0
2009-09-08 18:40:00,88.23,88.24,88.205,88.225,1184700000.0
2009-09-08 18:45:00,88.22,88.255,88.195,88.22,1068000000.0
2009-09-08 18:50:00,88.225,88.245,88.22,88.22,671000000.0
2009-09-08 18:55:00,88.22,88.24,88.2,88.23,866400000.0
2009-09-08 19:00:00,88.23,88.235,88.19,88.2,633400000.0
2009-09-08 19:05:00,88.195,88.235,88.19,88.2,482100000.0
2009-09-08 19:10:00,88.195,88.195,88.11,88.115,1298200000.0
2009-09-08 19:15:00,88.12,88.205,88.11,88.175,938400000.0
2009-09-08 19:20:00,88.17,88.21,88.13,88.175,922200000.0
2009-09-08 19:25:00,88.175,88.205,88.145,88.185,939700000.0
2009-09-08 19:30:00,88.19,88.19,88.115,88.135,885900000.0
2009-09-08 19:35:00,88.135,88.19,88.125,88.18,1080000000.0
2009-09-08 19:40:00,88.18,88.21,88.155,88.165,1025700000.0
2009-09-08 19:45:00,88.165,88.175,88.12,88.135,968800000.0
2009-09-08 19:50:00,88.135,88.135,88.05,88.095,1778400000.0
2009-09-08 19:55:00,88.095,88.18,88.085,88.175,1303000000.0
2009-09-08 20:00:00,88.17,88.185,88.11,88.11,1364000000.0
2009-09-08 20:05:00,88.11,88.155,88.085,88.125,1324100001.0
2009-09-08 20:10:00,88.125,88.2,88.09,88.19,1318700002.0
2009-09-08 20:15:00,88.195,88.215,88.13,88.145,832800000.0
2009-09-08 20:20:00,88.15,88.215,88.135,88.195,787500000.0
2009-09-08 20:25:00,88.195,88.23,88.155,88.215,1565000000.0
2009-09-08 20:30:00,88.215,88.24,88.19,88.195,1366400000.0
2009-09-08 20:35:00,88.195,88.205,88.165,88.2,1224800000.0
2009-09-08 20:40:00,88.2,88.23,88.15,88.21,2148200001.0
2009-09-08 20:45:00,88.21,88.255,88.185,88.22,1852100006.0
2009-09-08 20:50:00,88.22,88.255,88.205,88.21,1509200005.0
2009-09-08 20:55:00,88.21,88.23,88.135,88.155,1125000000.0
2009-09-08 21:00:00,88.155,88.19,88.115,88.145,1332600000.0
2009-09-08 21:05:00,88.145,88.15,88.105,88.135,693200000.0
2009-09-08 21:10:00,88.135,88.14,88.105,88.115,582200000.0
2009-09-08 21:15:00,88.11,88.18,88.105,88.11,1675600000.0
2009-09-08 21:20:00,88.11,88.165,88.1,88.165,1093000000.0
2009-09-08 21:25:00,88.165,88.175,88.135,88.15,1251800000.0
2009-09-08 21:30:00,88.155,88.225,88.155,88.215,705500000.0
2009-09-08 21:35:00,88.21,88.235,88.19,88.215,680800000.0
2009-09-08 21:40:00,88.215,88.215,88.16,88.195,445500000.0
2009-09-08 21:45:00,88.195,88.205,88.17,88.195,633400000.0
2009-09-08 21:50:00,88.195,88.225,88.195,88.195,1100000000.0
2009-09-08 21:55:00,88.195,88.195,88.13,88.135,1258400000.0
2009-09-08 22:00:00,88.145,88.145,88.12,88.13,390000000.0
2009-09-08 22:05:00,88.13,88.16,88.12,88.14,648400000.0
2009-09-08 22:10:00,88.14,88.18,88.13,88.175,242400000.0
2009-09-08 22:15:00,88.175,88.23,88.17,88.195,637400000.0
2009-09-08 22:20:00,88.195,88.21,88.15,88.165,596600000.0
2009-09-08 22:25:00,88.165,88.19,88.15,88.19,279800000.0
2009-09-08 22:30:00,88.19,88.19,88.145,88.155,65600000.0
2009-09-08 22:35:00,88.14,88.175,88.125,88.135,138400000.0
2009-09-08 22:40:00,88.145,88.19,88.135,88.18,137800000.0
2009-09-08 22:45:00,88.18,88.185,88.155,88.18,242100000.0
2009-09-08 22:50:00,88.18,88.185,88.14,88.16,325200000.0
2009-09-08 22:55:00,88.16,88.175,88.125,88.13,466200000.0
2009-09-08 23:00:00,88.125,88.19,88.085,88.185,337100000.0
2009-09-08 23:05:00,88.175,88.235,88.165,88.2,317200000.0
2009-09-08 23:10:00,88.2,88.205,88.155,88.2,344700000.0
2009-09-08 23:15:00,88.2,88.2,88.155,88.17,240200000.0
2009-09-08 23:20:00,88.17,88.2,88.165,88.185,123800000.0
2009-09-08 23:25:00,88.185,88.195,88.145,88.16,113300000.0
2009-09-08 23:30:00,88.16,88.175,88.12,88.145,208500000.0
2009-09-08 23:35:00,88.15,88.15,88.135,88.145,69500000.0
2009-09-08 23:40:00,88.145,88.155,88.13,88.145,151400000.0
2009-09-08 23:45:00,88.15,88.18,88.145,88.15,169400000.0
2009-09-08 23:50:00,88.15,88.24,88.145,88.18,248200000.0
2009-09-08 23:55:00,88.175,88.185,88.135,88.17,160500000.0
2009-09-09 00:00:00,88.185,88.185,88.145,88.175,141400000.0
2009-09-09 00:05:00,88.14,88.185,88.14,88.175,84400000.0
2009-09-09 00:10:00,88.175,88.185,88.145,88.15,57700000.0
2009-09-09 00:15:00,88.145,88.16,88.145,88.145,131100000.0
2009-09-09 00:20:00,88.145,88.16,88.13,88.16,58900000.0
2009-09-09 00:25:00,88.16,88.16,88.15,88.15,46000000.0
2009-09-09 00:30:00,88.15,88.185,88.15,88.175,148000000.0
2009-09-09 00:35:00,88.175,88.21,88.175,88.2,186800000.0
2009-09-09 00:40:00,88.205,88.22,88.18,88.21,249600000.0
2009-09-09 00:45:00,88.205,88.23,88.195,88.195,177500000.0
2009-09-09 00:50:00,88.195,88.21,88.19,88.21,124800000.0
2009-09-09 00:55:00,88.21,88.215,88.185,88.19,214800000.0
2009-09-09 01:00:00,88.195,88.255,88.195,88.255,400200000.0
2009-09-09 01:05:00,88.245,88.31,88.245,88.305,481100000.0
2009-09-09 01:10:00,88.3,88.315,88.285,88.285,1063999998.0
2009-09-09 01:15:00,88.285,88.295,88.265,88.265,1112299999.0
2009-09-09 01:20:00,88.265,88.265,88.215,88.225,1129299995.0
2009-09-09 01:25:00,88.225,88.25,88.21,88.215,1412099997.0
2009-09-09 01:30:00,88.215,88.275,88.215,88.275,820099999.0
2009-09-09 01:35:00,88.275,88.31,88.27,88.3,412100000.0
2009-09-09 01:40:00,88.3,88.3,88.28,88.3,320000000.0
2009-09-09 01:45:00,88.3,88.305,88.275,88.285,594000002.0
2009-09-09 01:50:00,88.285,88.305,88.275,88.275,259600000.0
2009-09-09 01:55:00,88.275,88.295,88.26,88.275,297900000.0
2009-09-09 02:00:00,88.265,88.265,88.215,88.215,983400000.0
2009-09-09 02:05:00,88.215,88.215,88.19,88.195,365300000.0
2009-09-09 02:10:00,88.19,88.215,88.155,88.195,690900000.0
2009-09-09 02:15:00,88.195,88.25,88.155,88.24,646200000.0
2009-09-09 02:20:00,88.24,88.275,88.185,88.22,1072700000.0
2009-09-09 02:25:00,88.22,88.265,88.215,88.235,561100000.0
2009-09-09 02:30:00,88.235,88.255,88.215,88.25,466200000.0
2009-09-09 02:35:00,88.245,88.265,88.235,88.25,433200000.0
2009-09-09 02:40:00,88.25,88.33,88.25,88.285,519500000.0
2009-09-09 02:45:00,88.28,88.345,88.265,88.325,637200000.0
2009-09-09 02:50:00,88.325,88.325,88.28,88.28,744000000.0
2009-09-09 02:55:00,88.28,88.325,88.27,88.315,700000000.0
2009-09-09 03:00:00,88.315,88.385,88.305,88.36,926000000.0
2009-09-09 03:05:00,88.36,88.4,88.345,88.37,1241300000.0
2009-09-09 03:10:00,88.375,88.405,88.355,88.4,1003600000.0
2009-09-09 03:15:00,88.4,88.43,88.37,88.41,779500000.0
2009-09-09 03:20:00,88.41,88.44,88.38,88.405,829600000.0
2009-09-09 03:25:00,88.405,88.445,88.4,88.42,814400000.0
2009-09-09 03:30:00,88.42,88.42,88.28,88.295,950000000.0
2009-09-09 03:35:00,88.295,88.395,88.295,88.395,721900000.0
2009-09-09 03:40:00,88.395,88.405,88.32,88.335,801000000.0
2009-09-09 03:45:00,88.335,88.37,88.325,88.355,542800000.0
2009-09-09 03:50:00,88.355,88.38,88.33,88.375,1034499999.0
2009-09-09 03:55:00,88.37,88.4,88.365,88.38,1261500000.0
2009-09-09 04:00:00,88.38,88.385,88.3,88.305,1476099999.0
2009-09-09 04:05:00,88.31,88.315,88.245,88.255,634800000.0
2009-09-09 04:10:00,88.255,88.295,88.245,88.25,976700000.0
2009-09-09 04:15:00,88.245,88.275,88.23,88.24,852800000.0
2009-09-09 04:20:00,88.24,88.275,88.24,88.27,1039200000.0
2009-09-09 04:25:00,88.265,88.315,88.265,88.29,1226200000.0
2009-09-09 04:30:00,88.29,88.31,88.285,88.305,1097700002.0
2009-09-09 04:35:00,88.305,88.305,88.26,88.265,712100000.0
2009-09-09 04:40:00,88.265,88.27,88.225,88.24,875100000.0
2009-09-09 04:45:00,88.24,88.255,88.225,88.255,568000000.0
2009-09-09 04:50:00,88.25,88.305,88.245,88.275,1032800000.0
2009-09-09 04:55:00,88.275,88.29,88.27,88.27,394100000.0
2009-09-09 05:00:00,88.265,88.29,88.26,88.275,906200000.0
2009-09-09 05:05:00,88.28,88.295,88.27,88.28,515000000.0
2009-09-09 05:10:00,88.28,88.285,88.255,88.275,1201500001.0
2009-09-09 05:15:00,88.27,88.275,88.225,88.225,389900000.0
2009-09-09 05:20:00,88.225,88.255,88.215,88.255,380000000.0
2009-09-09 05:25:00,88.255,88.255,88.21,88.22,585000000.0
2009-09-09 05:30:00,88.22,88.225,88.185,88.195,557000000.0
2009-09-09 05:35:00,88.195,88.2,88.16,88.17,732100000.0
2009-09-09 05:40:00,88.17,88.215,88.155,88.205,1390700001.0
2009-09-09 05:45:00,88.21,88.235,88.2,88.21,1631700000.0
2009-09-09 05:50:00,88.21,88.235,88.195,88.205,1048800002.0
2009-09-09 05:55:00,88.205,88.215,88.16,88.165,1001500000.0
2009-09-09 06:00:00,88.165,88.18,88.15,88.16,554300000.0
2009-09-09 06:05:00,88.16,88.19,88.16,88.18,692000000.0
2009-09-09 06:10:00,88.18,88.195,88.16,88.17,846900000.0
2009-09-09 06:15:00,88.17,88.185,88.17,88.175,820200000.0
2009-09-09 06:20:00,88.175,88.2,88.175,88.185,545500000.0
2009-09-09 06:25:00,88.185,88.205,88.175,88.19,469900000.0
2009-09-09 06:30:00,88.19,88.2,88.17,88.185,936100000.0
2009-09-09 06:35:00,88.185,88.195,88.17,88.185,555100000.0
2009-09-09 06:40:00,88.185,88.235,88.18,88.23,970000001.0
2009-09-09 06:45:00,88.23,88.24,88.195,88.2,1352800000.0
2009-09-09 06:50:00,88.2,88.215,88.18,88.18,1104400000.0
2009-09-09 06:55:00,88.18,88.19,88.17,88.18,609400000.0
2009-09-09 07:00:00,88.18,88.2,88.165,88.19,615600000.0
2009-09-09 07:05:00,88.185,88.225,88.185,88.21,988600000.0
2009-09-09 07:10:00,88.215,88.245,88.215,88.24,1633900000.0
2009-09-09 07:15:00,88.245,88.245,88.205,88.21,845600000.0
2009-09-09 07:20:00,88.215,88.225,88.2,88.205,828300000.0
2009-09-09 07:25:00,88.205,88.205,88.175,88.195,991700001.0
2009-09-09 07:30:00,88.195,88.265,88.185,88.235,2144299999.0
2009-09-09 07:35:00,88.235,88.245,88.205,88.215,1330900000.0
2009-09-09 07:40:00,88.215,88.22,88.18,88.205,1387700000.0
2009-09-09 07:45:00,88.205,88.245,88.205,88.235,1427600002.0
2009-09-09 07:50:00,88.235,88.295,88.235,88.28,1717900001.0
2009-09-09 07:55:00,88.28,88.29,88.255,88.265,1303100000.0
2009-09-09 08:00:00,88.265,88.35,88.255,88.315,956800000.0
2009-09-09 08:05:00,88.315,88.4,88.3,88.395,2116400001.0
2009-09-09 08:10:00,88.395,88.405,88.345,88.35,2617700001.0
2009-09-09 08:15:00,88.35,88.405,88.315,88.4,2650800001.0
2009-09-09 08:20:00,88.4,88.425,88.385,88.385,2229900001.0
2009-09-09 08:25:00,88.385,88.425,88.385,88.415,1207199999.0
2009-09-09 08:30:00,88.415,88.45,88.35,88.355,1375900000.0
2009-09-09 08:35:00,88.36,88.41,88.35,88.4,1508599999.0
2009-09-09 08:40:00,88.395,88.435,88.36,88.365,1149700000.0
2009-09-09 08:45:00,88.365,88.385,88.345,88.37,1385500000.0
2009-09-09 08:50:00,88.37,88.375,88.31,88.325,1150400000.0
2009-09-09 08:55:00,88.325,88.335,88.255,88.315,2009500001.0
2009-09-09 09:00:00,88.32,88.39,88.3,88.37,1582900000.0
2009-09-09 09:05:00,88.365,88.37,88.27,88.31,1026200000.0
2009-09-09 09:10:00,88.31,88.365,88.275,88.32,752300000.0
2009-09-09 09:15:00,88.325,88.355,88.305,88.345,990900000.0
2009-09-09 09:20:00,88.345,88.355,88.235,88.245,1314000000.0
2009-09-09 09:25:00,88.24,88.3,88.225,88.28,1209400000.0
2009-09-09 09:30:00,88.28,88.305,88.215,88.245,1440099999.0
2009-09-09 09:35:00,88.245,88.28,88.225,88.27,1188600000.0
2009-09-09 09:40:00,88.275,88.355,88.265,88.295,719800000.0
2009-09-09 09:45:00,88.29,88.325,88.28,88.32,775000000.0
2009-09-09 09:50:00,88.32,88.325,88.255,88.3,897500000.0
2009-09-09 09:55:00,88.3,88.325,88.245,88.315,1309100000.0
2009-09-09 10:00:00,88.31,88.32,88.255,88.28,956900000.0
2009-09-09 10:05:00,88.275,88.28,88.225,88.23,651100000.0
2009-09-09 10:10:00,88.23,88.315,88.225,88.26,934600000.0
2009-09-09 10:15:00,88.265,88.285,88.245,88.28,859200000.0
2009-09-09 10:20:00,88.275,88.29,88.25,88.27,884300001.0
2009-09-09 10:25:00,88.27,88.34,88.27,88.34,1336700002.0
2009-09-09 10:30:00,88.34,88.355,88.29,88.295,797600001.0
2009-09-09 10:35:00,88.295,88.33,88.285,88.315,1162300001.0
2009-09-09 10:40:00,88.315,88.325,88.27,88.3,685600000.0
2009-09-09 10:45:00,88.3,88.335,88.27,88.29,937200000.0
2009-09-09 10:50:00,88.285,88.33,88.28,88.32,922300000.0
2009-09-09 10:55:00,88.32,88.385,88.31,88.37,759900000.0
2009-09-09 11:00:00,88.365,88.405,88.335,88.355,1396400000.0
2009-09-09 11:05:00,88.355,88.42,88.33,88.395,894500001.0
2009-09-09 11:10:00,88.395,88.445,88.375,88.385,1300700000.0
2009-09-09 11:15:00,88.385,88.425,88.37,88.41,696600000.0
2009-09-09 11:20:00,88.405,88.415,88.36,88.365,790200000.0
2009-09-09 11:25:00,88.37,88.385,88.35,88.37,729900000.0
2009-09-09 11:30:00,88.37,88.4,88.36,88.39,886399999.0
2009-09-09 11:35:00,88.39,88.435,88.38,88.415,1127800000.0
2009-09-09 11:40:00,88.415,88.425,88.375,88.385,953500001.0
2009-09-09 11:45:00,88.385,88.42,88.365,88.41,716400000.0
2009-09-09 11:50:00,88.41,88.415,88.3,88.325,1199400001.0
2009-09-09 11:55:00,88.325,88.42,88.325,88.38,1125100000.0
2009-09-09 12:00:00,88.38,88.395,88.365,88.365,1410799999.0
2009-09-09 12:05:00,88.365,88.38,88.335,88.34,391900000.0
2009-09-09 12:10:00,88.355,88.385,88.345,88.375,1101600000.0
2009-09-09 12:15:00,88.375,88.42,88.37,88.38,1187200000.0
2009-09-09 12:20:00,88.38,88.4,88.365,88.375,827499999.0
2009-09-09 12:25:00,88.375,88.405,88.365,88.38,1239799999.0
2009-09-09 12:30:00,88.37,88.38,88.34,88.355,1175599999.0
2009-09-09 12:35:00,88.355,88.365,88.31,88.345,1427200000.0
2009-09-09 12:40:00,88.345,88.38,88.34,88.365,827600000.0
2009-09-09 12:45:00,88.37,88.38,88.34,88.345,644000001.0
2009-09-09 12:50:00,88.345,88.375,88.305,88.365,1485300000.0
2009-09-09 12:55:00,88.365,88.37,88.335,88.35,979799999.0
2009-09-09 13:00:00,88.35,88.38,88.32,88.33,944800000.0
2009-09-09 13:05:00,88.325,88.38,88.32,88.375,1405799999.0
2009-09-09 13:10:00,88.38,88.39,88.335,88.39,811200000.0
2009-09-09 13:15:00,88.39,88.39,88.335,88.36,807300000.0
2009-09-09 13:20:00,88.36,88.375,88.33,88.33,749400000.0
2009-09-09 13:25:00,88.33,88.4,88.33,88.36,1076000000.0
2009-09-09 13:30:00,88.36,88.405,88.355,88.385,1137099996.0
2009-09-09 13:35:00,88.385,88.415,88.37,88.38,1829499999.0
2009-09-09 13:40:00,88.38,88.45,88.38,88.41,2114899995.0
2009-09-09 13:45:00,88.415,88.46,88.41,88.44,1264200000.0
2009-09-09 13:50:00,88.445,88.5,88.43,88.48,1421200000.0
2009-09-09 13:55:00,88.475,88.48,88.335,88.36,2234600000.0
2009-09-09 14:00:00,88.365,88.405,88.345,88.385,1195400000.0
2009-09-09 14:05:00,88.38,88.415,88.35,88.395,1966899999.0
2009-09-09 14:10:00,88.395,88.46,88.38,88.38,2517399999.0
2009-09-09 14:15:00,88.38,88.445,88.38,88.415,1728999998.0
2009-09-09 14:20:00,88.41,88.465,88.38,88.435,3308199999.0
2009-09-09 14:25:00,88.43,88.485,88.415,88.465,2251599997.0
2009-09-09 14:30:00,88.465,88.555,88.465,88.51,3062000001.0
2009-09-09 14:35:00,88.505,88.535,88.455,88.49,2811399997.0
2009-09-09 14:40:00,88.49,88.51,88.46,88.47,2038700000.0
2009-09-09 14:45:00,88.47,88.505,88.46,88.475,2269299999.0
2009-09-09 14:50:00,88.485,88.575,88.485,88.555,1318200000.0
2009-09-09 14:55:00,88.555,88.555,88.5,88.5,1808599998.0
2009-09-09 15:00:00,88.495,88.555,88.49,88.535,2489099998.0
2009-09-09 15:05:00,88.535,88.585,88.49,88.5,2740399997.0
2009-09-09 15:10:00,88.495,88.57,88.49,88.505,1779600000.0
2009-09-09 15:15:00,88.505,88.53,88.475,88.485,1925799999.0
2009-09-09 15:20:00,88.485,88.52,88.445,88.495,1793300001.0
2009-09-09 15:25:00,88.495,88.51,88.455,88.475,2071099995.0
2009-09-09 15:30:00,88.48,88.505,88.35,88.385,2412700000.0
2009-09-09 15:35:00,88.385,88.425,88.345,88.355,1918899998.0
2009-09-09 15:40:00,88.355,88.435,88.345,88.415,2051799998.0
2009-09-09 15:45:00,88.41,88.49,88.41,88.425,1786699998.0
2009-09-09 15:50:00,88.42,88.5,88.41,88.465,2442299998.0
2009-09-09 15:55:00,88.475,88.475,88.305,88.34,2838799999.0
2009-09-09 16:00:00,88.34,88.37,88.05,88.2,2422199999.0
2009-09-09 16:05:00,88.2,88.23,88.13,88.135,2586899999.0
2009-09-09 16:10:00,88.15,88.225,88.085,88.185,1867500000.0
2009-09-09 16:15:00,88.185,88.23,88.13,88.15,2929399999.0
2009-09-09 16:20:00,88.16,88.265,88.16,88.22,2968799999.0
2009-09-09 16:25:00,88.22,88.25,88.165,88.17,3628599999.0
2009-09-09 16:30:00,88.17,88.215,88.14,88.185,2515599997.0
2009-09-09 16:35:00,88.185,88.285,88.17,88.26,2907799995.0
2009-09-09 16:40:00,88.26,88.275,88.215,88.235,1833899999.0
2009-09-09 16:45:00,88.235,88.29,88.22,88.245,1344200000.0
2009-09-09 16:50:00,88.245,88.26,88.19,88.25,1306200000.0
2009-09-09 16:55:00,88.255,88.27,88.18,88.19,1357799999.0
2009-09-09 17:00:00,88.185,88.29,88.185,88.28,2142399999.0
2009-09-09 17:05:00,88.28,88.305,88.215,88.225,1499999999.0
2009-09-09 17:10:00,88.22,88.265,88.21,88.24,1613700000.0
2009-09-09 17:15:00,88.24,88.305,88.225,88.29,715400000.0
2009-09-09 17:20:00,88.295,88.365,88.28,88.32,962700000.0
2009-09-09 17:25:00,88.32,88.35,88.265,88.275,1035300000.0
2009-09-09 17:30:00,88.27,88.32,88.27,88.295,1554399997.0
2009-09-09 17:35:00,88.295,88.37,88.285,88.33,1099700001.0
2009-09-09 17:40:00,88.33,88.335,88.27,88.305,1407300000.0
2009-09-09 17:45:00,88.3,88.32,88.25,88.31,2014699998.0
2009-09-09 17:50:00,88.31,88.34,88.275,88.28,1273900000.0
2009-09-09 17:55:00,88.285,88.305,88.245,88.28,1347500000.0
2009-09-09 18:00:00,88.285,88.305,88.27,88.295,1007300000.0
2009-09-09 18:05:00,88.295,88.355,88.295,88.31,1377600000.0
2009-09-09 18:10:00,88.305,88.345,88.29,88.305,1297300000.0
2009-09-09 18:15:00,88.305,88.34,88.29,88.34,1058000000.0
2009-09-09 18:20:00,88.335,88.335,88.32,88.325,593600000.0
2009-09-09 18:25:00,88.33,88.345,88.29,88.29,818700000.0
2009-09-09 18:30:00,88.295,88.315,88.255,88.255,1122800000.0
2009-09-09 18:35:00,88.255,88.275,88.24,88.24,592900000.0
2009-09-09 18:40:00,88.24,88.28,88.23,88.255,557700000.0
2009-09-09 18:45:00,88.255,88.295,88.255,88.285,485400000.0
2009-09-09 18:50:00,88.285,88.3,88.28,88.3,771200000.0
2009-09-09 18:55:00,88.3,88.365,88.295,88.34,1874600000.0
2009-09-09 19:00:00,88.34,88.365,88.255,88.34,1986800001.0
2009-09-09 19:05:00,88.34,88.375,88.295,88.325,1495500000.0
2009-09-09 19:10:00,88.33,88.34,88.285,88.33,1361100000.0
2009-09-09 19:15:00,88.33,88.395,88.3,88.35,1785699999.0
2009-09-09 19:20:00,88.35,88.385,88.335,88.365,820900000.0
2009-09-09 19:25:00,88.365,88.38,88.325,88.33,1234600000.0
2009-09-09 19:30:00,88.33,88.345,88.29,88.31,1045900000.0
2009-09-09 19:35:00,88.31,88.335,88.295,88.315,1609700000.0
2009-09-09 19:40:00,88.315,88.33,88.295,88.325,823600000.0
2009-09-09 19:45:00,88.325,88.335,88.305,88.315,955700000.0
2009-09-09 19:50:00,88.315,88.36,88.305,88.31,2305000000.0
2009-09-09 19:55:00,88.315,88.4,88.315,88.375,2451200000.0
2009-09-09 20:00:00,88.375,88.495,88.355,88.42,2628100001.0
2009-09-09 20:05:00,88.425,88.425,88.37,88.41,1894400000.0
2009-09-09 20:10:00,88.405,88.45,88.35,88.35,2102400002.0
2009-09-09 20:15:00,88.36,88.43,88.33,88.365,1821700000.0
2009-09-09 20:20:00,88.365,88.38,88.315,88.36,1611000000.0
2009-09-09 20:25:00,88.36,88.4,88.355,88.36,1141900000.0
2009-09-09 20:30:00,88.35,88.435,88.345,88.39,1170700000.0
2009-09-09 20:35:00,88.385,88.39,88.34,88.35,540500000.0
2009-09-09 20:40:00,88.345,88.42,88.33,88.41,1371700000.0
2009-09-09 20:45:00,88.41,88.42,88.375,88.4,930400000.0
2009-09-09 20:50:00,88.405,88.405,88.32,88.335,1197700000.0
2009-09-09 20:55:00,88.34,88.43,88.31,88.42,1701400000.0
2009-09-09 21:00:00,88.415,88.42,88.315,88.335,1611300000.0
2009-09-09 21:05:00,88.325,88.365,88.315,88.35,990100000.0
2009-09-09 21:10:00,88.345,88.41,88.34,88.37,652800000.0
2009-09-09 21:15:00,88.37,88.4,88.36,88.37,423200000.0
2009-09-09 21:20:00,88.37,88.375,88.35,88.36,438800000.0
2009-09-09 21:25:00,88.36,88.375,88.33,88.335,490000000.0
2009-09-09 21:30:00,88.34,88.355,88.315,88.32,725200000.0
2009-09-09 21:35:00,88.32,88.355,88.315,88.355,383500000.0
2009-09-09 21:40:00,88.355,88.395,88.355,88.395,597100000.0
2009-09-09 21:45:00,88.395,88.43,88.375,88.405,773500000.0
2009-09-09 21:50:00,88.405,88.425,88.38,88.405,932100000.0
2009-09-09 21:55:00,88.405,88.435,88.4,88.41,1204100000.0
2009-09-09 22:00:00,88.41,88.415,88.375,88.385,391500000.0
2009-09-09 22:05:00,88.385,88.405,88.385,88.385,72800000.0
2009-09-09 22:10:00,88.385,88.385,88.355,88.37,135700000.0
2009-09-09 22:15:00,88.37,88.425,88.37,88.42,436800000.0
2009-09-09 22:20:00,88.42,88.475,88.42,88.45,361300000.0
2009-09-09 22:25:00,88.45,88.46,88.425,88.45,320700000.0
2009-09-09 22:30:00,88.45,88.45,88.39,88.415,359500000.0
2009-09-09 22:35:00,88.415,88.435,88.395,88.415,238800000.0
2009-09-09 22:40:00,88.415,88.45,88.395,88.43,392100000.0
2009-09-09 22:45:00,88.41,88.45,88.41,88.43,246000000.0
2009-09-09 22:50:00,88.44,88.46,88.4,88.41,184200000.0
2009-09-09 22:55:00,88.405,88.415,88.36,88.37,310200000.0
2009-09-09 23:00:00,88.37,88.39,88.365,88.375,119000000.0
2009-09-09 23:05:00,88.38,88.455,88.38,88.45,111700000.0
2009-09-09 23:10:00,88.455,88.485,88.415,88.47,130000000.0
2009-09-09 23:15:00,88.465,88.47,88.45,88.45,172900000.0
2009-09-09 23:20:00,88.465,88.465,88.405,88.43,149000000.0
2009-09-09 23:25:00,88.43,88.435,88.4,88.42,253700000.0
2009-09-09 23:30:00,88.42,88.435,88.405,88.405,61000000.0
2009-09-09 23:35:00,88.405,88.455,88.405,88.43,183300000.0
2009-09-09 23:40:00,88.425,88.445,88.42,88.43,49200000.0
2009-09-09 23:45:00,88.43,88.45,88.42,88.435,136600000.0
2009-09-09 23:50:00,88.435,88.44,88.365,88.37,425200000.0
2009-09-09 23:55:00,88.385,88.4,88.355,88.36,258300000.0
2009-09-10 00:00:00,88.355,88.365,88.315,88.345,287500000.0
2009-09-10 00:05:00,88.345,88.355,88.315,88.345,269500000.0
2009-09-10 00:10:00,88.345,88.38,88.345,88.365,102300000.0
2009-09-10 00:15:00,88.36,88.365,88.345,88.345,68000000.0
2009-09-10 00:20:00,88.345,88.36,88.29,88.345,141200000.0
2009-09-10 00:25:00,88.345,88.345,88.305,88.335,93800000.0
2009-09-10 00:30:00,88.34,88.36,88.34,88.355,186500000.0
2009-09-10 00:35:00,88.355,88.435,88.355,88.405,402100000.0
2009-09-10 00:40:00,88.405,88.425,88.38,88.385,338800000.0
2009-09-10 00:45:00,88.385,88.415,88.355,88.355,263400000.0
2009-09-10 00:50:00,88.355,88.405,88.355,88.395,300500000.0
2009-09-10 00:55:00,88.39,88.43,88.37,88.41,264600000.0
2009-09-10 01:00:00,88.405,88.445,88.405,88.425,211500000.0
2009-09-10 01:05:00,88.43,88.435,88.42,88.425,138500000.0
2009-09-10 01:10:00,88.43,88.43,88.385,88.39,182200000.0
2009-09-10 01:15:00,88.385,88.445,88.385,88.435,133600000.0
2009-09-10 01:20:00,88.435,88.475,88.425,88.465,232600000.0
2009-09-10 01:25:00,88.46,88.48,88.44,88.46,130000000.0
2009-09-10 01:30:00,88.455,88.49,88.455,88.465,397300000.0
2009-09-10 01:35:00,88.465,88.47,88.43,88.44,158900000.0
2009-09-10 01:40:00,88.44,88.46,88.435,88.445,139200000.0
2009-09-10 01:45:00,88.445,88.45,88.415,88.415,325100000.0
2009-09-10 01:50:00,88.415,88.43,88.41,88.42,462400000.0
2009-09-10 01:55:00,88.42,88.46,88.41,88.455,423300000.0
2009-09-10 02:00:00,88.445,88.465,88.43,88.45,546700000.0
2009-09-10 02:05:00,88.445,88.475,88.44,88.44,800700000.0
2009-09-10 02:10:00,88.44,88.46,88.415,88.43,612200000.0
2009-09-10 02:15:00,88.43,88.485,88.42,88.47,781800000.0
2009-09-10 02:20:00,88.47,88.48,88.44,88.45,378300000.0
2009-09-10 02:25:00,88.45,88.485,88.45,88.475,401500000.0
2009-09-10 02:30:00,88.475,88.505,88.47,88.5,318700000.0
2009-09-10 02:35:00,88.5,88.515,88.485,88.495,475700000.0
2009-09-10 02:40:00,88.495,88.535,88.49,88.495,451000000.0
2009-09-10 02:45:00,88.495,88.515,88.495,88.505,443200000.0
2009-09-10 02:50:00,88.505,88.54,88.5,88.53,890700000.0
2009-09-10 02:55:00,88.53,88.535,88.49,88.515,684700000.0
2009-09-10 03:00:00,88.52,88.555,88.515,88.525,642000000.0
2009-09-10 03:05:00,88.53,88.59,88.525,88.565,677300000.0
2009-09-10 03:10:00,88.565,88.57,88.515,88.515,519100000.0
2009-09-10 03:15:00,88.515,88.555,88.51,88.52,638200000.0
2009-09-10 03:20:00,88.52,88.53,88.49,88.51,646500000.0
2009-09-10 03:25:00,88.51,88.515,88.455,88.48,520000000.0
2009-09-10 03:30:00,88.485,88.485,88.43,88.44,958100000.0
2009-09-10 03:35:00,88.44,88.475,88.435,88.46,578700000.0
2009-09-10 03:40:00,88.46,88.52,88.455,88.51,581300000.0
2009-09-10 03:45:00,88.51,88.53,88.475,88.48,585100000.0
2009-09-10 03:50:00,88.48,88.495,88.445,88.49,498800000.0
2009-09-10 03:55:00,88.49,88.5,88.455,88.46,433800000.0
2009-09-10 04:00:00,88.46,88.49,88.435,88.455,566500000.0
2009-09-10 04:05:00,88.455,88.47,88.43,88.465,349000000.0
2009-09-10 04:10:00,88.47,88.485,88.465,88.465,295900000.0
2009-09-10 04:15:00,88.465,88.48,88.45,88.45,245200000.0
2009-09-10 04:20:00,88.455,88.475,88.45,88.465,232100000.0
2009-09-10 04:25:00,88.465,88.49,88.45,88.455,399000000.0
2009-09-10 04:30:00,88.45,88.475,88.405,88.405,681300000.0
2009-09-10 04:35:00,88.405,88.44,88.405,88.44,572300000.0
2009-09-10 04:40:00,88.44,88.45,88.42,88.425,676900000.0
2009-09-10 04:45:00,88.42,88.425,88.4,88.415,405200000.0
2009-09-10 04:50:00,88.42,88.455,88.41,88.425,284600000.0
2009-09-10 04:55:00,88.415,88.445,88.41,88.43,242300000.0
2009-09-10 05:00:00,88.43,88.44,88.415,88.415,207300000.0
2009-09-10 05:05:00,88.415,88.44,88.395,88.44,292100000.0
2009-09-10 05:10:00,88.44,88.475,88.44,88.455,365900000.0
2009-09-10 05:15:00,88.455,88.46,88.425,88.43,398100000.0
2009-09-10 05:20:00,88.43,88.48,88.415,88.47,307800000.0
2009-09-10 05:25:00,88.47,88.48,88.445,88.465,437400000.0
2009-09-10 05:30:00,88.465,88.485,88.46,88.48,201300000.0
2009-09-10 05:35:00,88.48,88.5,88.48,88.5,217500000.0
2009-09-10 05:40:00,88.5,88.51,88.47,88.485,366400000.0
2009-09-10 05:45:00,88.485,88.5,88.455,88.455,369500000.0
2009-09-10 05:50:00,88.46,88.525,88.455,88.51,688100000.0
2009-09-10 05:55:00,88.51,88.515,88.425,88.46,882600000.0
2009-09-10 06:00:00,88.46,88.46,88.435,88.455,451800000.0
2009-09-10 06:05:00,88.455,88.485,88.44,88.46,485700000.0
2009-09-10 06:10:00,88.46,88.49,88.455,88.48,662200000.0
2009-09-10 06:15:00,88.485,88.49,88.455,88.475,281600000.0
2009-09-10 06:20:00,88.48,88.495,88.465,88.47,138900000.0
2009-09-10 06:25:00,88.47,88.505,88.47,88.48,322900000.0
2009-09-10 06:30:00,88.48,88.495,88.47,88.48,400100000.0
2009-09-10 06:35:00,88.48,88.49,88.46,88.465,367500000.0
2009-09-10 06:40:00,88.465,88.5,88.445,88.45,211400000.0
2009-09-10 06:45:00,88.445,88.45,88.405,88.43,419300000.0
2009-09-10 06:50:00,88.43,88.44,88.4,88.42,318500000.0
2009-09-10 06:55:00,88.42,88.425,88.37,88.405,732100000.0
2009-09-10 07:00:00,88.405,88.435,88.405,88.42,500900000.0
2009-09-10 07:05:00,88.42,88.46,88.405,88.455,397000000.0
2009-09-10 07:10:00,88.455,88.485,88.435,88.485,497700000.0
2009-09-10 07:15:00,88.475,88.53,88.475,88.51,636700000.0
2009-09-10 07:20:00,88.51,88.555,88.505,88.525,328200000.0
2009-09-10 07:25:00,88.525,88.55,88.51,88.535,350300000.0
2009-09-10 07:30:00,88.535,88.575,88.525,88.545,385300000.0
2009-09-10 07:35:00,88.545,88.565,88.52,88.555,586500000.0
2009-09-10 07:40:00,88.555,88.595,88.54,88.545,551100000.0
2009-09-10 07:45:00,88.545,88.545,88.505,88.54,588300000.0
2009-09-10 07:50:00,88.54,88.645,88.54,88.595,947400000.0
2009-09-10 07:55:00,88.6,88.645,88.59,88.645,685800000.0
2009-09-10 08:00:00,88.645,88.66,88.605,88.625,880800000.0
2009-09-10 08:05:00,88.625,88.675,88.58,88.655,1173800000.0
2009-09-10 08:10:00,88.655,88.67,88.625,88.66,839600000.0
2009-09-10 08:15:00,88.655,88.67,88.585,88.605,616600000.0
2009-09-10 08:20:00,88.6,88.635,88.585,88.61,781600000.0
2009-09-10 08:25:00,88.61,88.645,88.6,88.605,476600000.0
2009-09-10 08:30:00,88.605,88.625,88.58,88.62,834400000.0
2009-09-10 08:35:00,88.62,88.665,88.6,88.665,880600000.0
2009-09-10 08:40:00,88.665,88.665,88.58,88.585,820000000.0
2009-09-10 08:45:00,88.59,88.595,88.495,88.5,694000000.0
2009-09-10 08:50:00,88.5,88.51,88.475,88.48,434800000.0
2009-09-10 08:55:00,88.485,88.55,88.48,88.53,602600000.0
2009-09-10 09:00:00,88.53,88.54,88.455,88.47,926500001.0
2009-09-10 09:05:00,88.475,88.5,88.455,88.485,475400000.0
2009-09-10 09:10:00,88.485,88.535,88.485,88.5,435200000.0
2009-09-10 09:15:00,88.5,88.565,88.5,88.535,733800000.0
2009-09-10 09:20:00,88.54,88.565,88.515,88.52,598600000.0
2009-09-10 09:25:00,88.52,88.595,88.49,88.585,965600000.0
2009-09-10 09:30:00,88.585,88.6,88.545,88.555,1232000000.0
2009-09-10 09:35:00,88.55,88.605,88.525,88.55,885200000.0
2009-09-10 09:40:00,88.555,88.6,88.545,88.59,649000000.0
2009-09-10 09:45:00,88.585,88.625,88.565,88.575,1003000000.0
2009-09-10 09:50:00,88.58,88.62,88.57,88.61,585200000.0
2009-09-10 09:55:00,88.6,88.615,88.59,88.6,850000000.0
2009-09-10 10:00:00,88.595,88.62,88.565,88.61,782800000.0
2009-09-10 10:05:00,88.605,88.64,88.51,88.54,1027700000.0
2009-09-10 10:10:00,88.54,88.565,88.52,88.56,593400000.0
2009-09-10 10:15:00,88.555,88.56,88.525,88.54,959600000.0
2009-09-10 10:20:00,88.545,88.545,88.505,88.515,809400000.0
2009-09-10 10:25:00,88.52,88.52,88.425,88.425,824499999.0
2009-09-10 10:30:00,88.425,88.475,88.41,88.465,1064699997.0
2009-09-10 10:35:00,88.475,88.515,88.45,88.5,1401700000.0
2009-09-10 10:40:00,88.505,88.525,88.475,88.505,1321000000.0
2009-09-10 10:45:00,88.505,88.51,88.47,88.49,1155700000.0
2009-09-10 10:50:00,88.485,88.515,88.475,88.475,983700000.0
2009-09-10 10:55:00,88.475,88.55,88.475,88.53,1553000000.0
2009-09-10 11:00:00,88.525,88.57,88.51,88.57,1363200000.0
2009-09-10 11:05:00,88.575,88.605,88.535,88.585,1912199999.0
2009-09-10 11:10:00,88.585,88.61,88.54,88.54,1499500001.0
2009-09-10 11:15:00,88.545,88.575,88.52,88.545,1402899997.0
2009-09-10 11:20:00,88.545,88.545,88.48,88.485,1515400000.0
2009-09-10 11:25:00,88.485,88.485,88.45,88.46,1123600000.0
2009-09-10 11:30:00,88.46,88.49,88.445,88.475,1053700000.0
2009-09-10 11:35:00,88.48,88.515,88.45,88.515,961700000.0
2009-09-10 11:40:00,88.51,88.54,88.49,88.515,1726000000.0
2009-09-10 11:45:00,88.515,88.525,88.485,88.49,974900000.0
2009-09-10 11:50:00,88.49,88.505,88.46,88.465,1246600000.0
2009-09-10 11:55:00,88.47,88.48,88.41,88.425,1236300000.0
2009-09-10 12:00:00,88.425,88.475,88.39,88.45,1042400000.0
2009-09-10 12:05:00,88.45,88.46,88.405,88.42,1296200000.0
2009-09-10 12:10:00,88.42,88.48,88.4,88.465,1132000000.0
2009-09-10 12:15:00,88.465,88.485,88.425,88.46,1259600001.0
2009-09-10 12:20:00,88.46,88.535,88.455,88.52,721200000.0
2009-09-10 12:25:00,88.525,88.55,88.505,88.505,1167200000.0
2009-09-10 12:30:00,88.5,88.51,88.435,88.44,1061300000.0
2009-09-10 12:35:00,88.44,88.44,88.37,88.375,1254800000.0
2009-09-10 12:40:00,88.375,88.445,88.375,88.405,941500000.0
2009-09-10 12:45:00,88.405,88.465,88.37,88.415,520100000.0
2009-09-10 12:50:00,88.415,88.435,88.385,88.435,804200000.0
2009-09-10 12:55:00,88.43,88.445,88.39,88.415,965900000.0
2009-09-10 13:00:00,88.415,88.455,88.355,88.36,1068900000.0
2009-09-10 13:05:00,88.36,88.38,88.28,88.28,1551100000.0
2009-09-10 13:10:00,88.285,88.385,88.28,88.3,970600000.0
2009-09-10 13:15:00,88.3,88.36,88.27,88.335,885700000.0
2009-09-10 13:20:00,88.335,88.41,88.325,88.41,654800000.0
2009-09-10 13:25:00,88.425,88.475,88.41,88.445,799900000.0
2009-09-10 13:30:00,88.445,88.455,88.41,88.425,1573000000.0
2009-09-10 13:35:00,88.425,88.445,88.395,88.435,1270800006.0
2009-09-10 13:40:00,88.44,88.53,88.425,88.505,1224699999.0
2009-09-10 13:45:00,88.505,88.515,88.41,88.42,2207899999.0
2009-09-10 13:50:00,88.42,88.42,88.36,88.37,1937699999.0
2009-09-10 13:55:00,88.37,88.44,88.37,88.44,704099999.0
2009-09-10 14:00:00,88.445,88.445,88.37,88.395,924200000.0
2009-09-10 14:05:00,88.395,88.43,88.365,88.385,1143900000.0
2009-09-10 14:10:00,88.385,88.405,88.355,88.37,1378000001.0
2009-09-10 14:15:00,88.36,88.41,88.36,88.38,681699999.0
2009-09-10 14:20:00,88.375,88.4,88.275,88.3,1588900000.0
2009-09-10 14:25:00,88.3,88.325,88.27,88.305,1231900000.0
2009-09-10 14:30:00,88.31,88.51,88.31,88.375,2615199998.0
2009-09-10 14:35:00,88.375,88.39,88.3,88.39,2071200001.0
2009-09-10 14:40:00,88.395,88.41,88.34,88.365,2040200000.0
2009-09-10 14:45:00,88.36,88.395,88.325,88.38,1589900000.0
2009-09-10 14:50:00,88.38,88.485,88.335,88.38,2207700000.0
2009-09-10 14:55:00,88.38,88.435,88.315,88.35,1949299999.0
2009-09-10 15:00:00,88.35,88.41,88.325,88.345,1459399998.0
2009-09-10 15:05:00,88.345,88.36,88.235,88.24,1726900000.0
2009-09-10 15:10:00,88.24,88.26,88.06,88.165,2207400000.0
2009-09-10 15:15:00,88.165,88.24,88.135,88.16,1939600000.0
2009-09-10 15:20:00,88.16,88.215,88.15,88.155,1962200000.0
2009-09-10 15:25:00,88.155,88.185,87.91,88.07,2399100000.0
2009-09-10 15:30:00,88.075,88.09,87.93,88.075,3127700000.0
2009-09-10 15:35:00,88.075,88.125,87.975,87.975,2304000000.0
2009-09-10 15:40:00,87.98,88.11,87.95,87.97,2556400000.0
2009-09-10 15:45:00,87.965,87.99,87.91,87.98,2392000001.0
2009-09-10 15:50:00,87.98,88.02,87.905,88.02,2024799999.0
2009-09-10 15:55:00,88.02,88.08,88.015,88.06,2790600001.0
2009-09-10 16:00:00,88.06,88.125,88.05,88.07,2246500000.0
2009-09-10 16:05:00,88.065,88.125,88.04,88.045,1522800000.0
2009-09-10 16:10:00,88.045,88.085,88.02,88.055,1375000000.0
2009-09-10 16:15:00,88.05,88.075,87.995,88.0,1738800001.0
2009-09-10 16:20:00,88.0,88.0,87.9,87.91,2167699999.0
2009-09-10 16:25:00,87.905,87.97,87.905,87.965,1359800000.0
2009-09-10 16:30:00,87.965,88.065,87.965,88.05,1152000000.0
2009-09-10 16:35:00,88.05,88.145,88.0,88.125,1344200000.0
2009-09-10 16:40:00,88.13,88.225,88.13,88.205,2020900000.0
2009-09-10 16:45:00,88.205,88.22,88.175,88.175,2128600000.0
2009-09-10 16:50:00,88.175,88.23,88.155,88.21,1981700000.0
2009-09-10 16:55:00,88.21,88.235,88.18,88.19,1608000000.0
2009-09-10 17:00:00,88.195,88.24,88.17,88.23,1349800000.0
2009-09-10 17:05:00,88.235,88.325,88.205,88.255,1720100001.0
2009-09-10 17:10:00,88.255,88.29,88.23,88.25,1761599999.0
2009-09-10 17:15:00,88.25,88.255,88.23,88.235,947000000.0
2009-09-10 17:20:00,88.23,88.245,88.185,88.225,1292100000.0
2009-09-10 17:25:00,88.225,88.3,88.195,88.26,1825600000.0
2009-09-10 17:30:00,88.26,88.285,88.23,88.27,1366300000.0
2009-09-10 17:35:00,88.275,88.32,88.27,88.31,1583600000.0
2009-09-10 17:40:00,88.31,88.365,88.29,88.34,1887199999.0
2009-09-10 17:45:00,88.34,88.41,88.325,88.39,1500700000.0
2009-09-10 17:50:00,88.39,88.395,88.33,88.34,1385700000.0
2009-09-10 17:55:00,88.34,88.355,88.325,88.345,872300000.0
2009-09-10 18:00:00,88.345,88.38,88.33,88.375,796600000.0
2009-09-10 18:05:00,88.37,88.385,88.34,88.345,704500000.0
2009-09-10 18:10:00,88.345,88.38,88.345,88.365,466800000.0
2009-09-10 18:15:00,88.365,88.375,88.335,88.37,570200000.0
2009-09-10 18:20:00,88.36,88.39,88.325,88.385,859200000.0
2009-09-10 18:25:00,88.375,88.4,88.355,88.365,803200000.0
2009-09-10 18:30:00,88.365,88.405,88.365,88.395,624700000.0
2009-09-10 18:35:00,88.39,88.405,88.375,88.395,636700000.0
2009-09-10 18:40:00,88.395,88.435,88.38,88.425,426100000.0
2009-09-10 18:45:00,88.425,88.495,88.405,88.445,1117400000.0
2009-09-10 18:50:00,88.445,88.56,88.445,88.515,1326400000.0
2009-09-10 18:55:00,88.515,88.535,88.46,88.47,1476599999.0
2009-09-10 19:00:00,88.47,88.53,88.395,88.47,2132300000.0
2009-09-10 19:05:00,88.47,88.49,88.38,88.395,2059800000.0
2009-09-10 19:10:00,88.395,88.435,88.36,88.425,1836100000.0
2009-09-10 19:15:00,88.42,88.44,88.365,88.38,1382100000.0
2009-09-10 19:20:00,88.385,88.39,88.335,88.375,1311700000.0
2009-09-10 19:25:00,88.375,88.375,88.31,88.325,750600000.0
2009-09-10 19:30:00,88.32,88.325,88.27,88.295,1223700000.0
2009-09-10 19:35:00,88.295,88.325,88.29,88.315,1472600000.0
2009-09-10 19:40:00,88.335,88.365,88.29,88.305,754900000.0
2009-09-10 19:45:00,88.3,88.375,88.28,88.33,537300000.0
2009-09-10 19:50:00,88.33,88.425,88.325,88.38,791100000.0
2009-09-10 19:55:00,88.375,88.445,88.37,88.44,947800000.0
2009-09-10 20:00:00,88.455,88.475,88.38,88.385,1633500000.0
2009-09-10 20:05:00,88.385,88.41,88.355,88.38,1485300000.0
2009-09-10 20:10:00,88.38,88.395,88.35,88.355,1205800000.0
2009-09-10 20:15:00,88.355,88.36,88.325,88.335,702400000.0
2009-09-10 20:20:00,88.34,88.365,88.295,88.365,1164300000.0
2009-09-10 20:25:00,88.365,88.415,88.34,88.37,1025400000.0
2009-09-10 20:30:00,88.37,88.395,88.37,88.385,1036900000.0
2009-09-10 20:35:00,88.385,88.42,88.38,88.4,664800000.0
2009-09-10 20:40:00,88.405,88.405,88.36,88.38,935800000.0
2009-09-10 20:45:00,88.38,88.39,88.315,88.32,755400000.0
2009-09-10 20:50:00,88.32,88.345,88.285,88.285,588400000.0
2009-09-10 20:55:00,88.29,88.33,88.285,88.295,1039300000.0
2009-09-10 21:00:00,88.295,88.35,88.29,88.3,1148700000.0
2009-09-10 21:05:00,88.3,88.325,88.26,88.31,580800000.0
2009-09-10 21:10:00,88.305,88.345,88.3,88.335,543200000.0
2009-09-10 21:15:00,88.335,88.35,88.255,88.265,693100000.0
2009-09-10 21:20:00,88.265,88.275,88.235,88.255,588300000.0
2009-09-10 21:25:00,88.255,88.285,88.245,88.285,271800000.0
2009-09-10 21:30:00,88.275,88.295,88.24,88.285,962000000.0
2009-09-10 21:35:00,88.285,88.305,88.265,88.305,303500000.0
2009-09-10 21:40:00,88.3,88.325,88.285,88.315,302200000.0
2009-09-10 21:45:00,88.325,88.34,88.29,88.295,655100000.0
2009-09-10 21:50:00,88.295,88.31,88.28,88.29,783700000.0
2009-09-10 21:55:00,88.29,88.315,88.285,88.295,620500000.0
2009-09-10 22:00:00,88.295,88.315,88.28,88.3,410400000.0
2009-09-10 22:05:00,88.305,88.355,88.29,88.325,237300000.0
2009-09-10 22:10:00,88.335,88.335,88.305,88.325,280600000.0
2009-09-10 22:15:00,88.315,88.345,88.315,88.34,289900000.0
2009-09-10 22:20:00,88.34,88.345,88.32,88.33,281200000.0
2009-09-10 22:25:00,88.34,88.365,88.32,88.33,253600000.0
2009-09-10 22:30:00,88.32,88.335,88.31,88.33,239200000.0
2009-09-10 22:35:00,88.33,88.36,88.32,88.35,197400000.0
2009-09-10 22:40:00,88.36,88.36,88.32,88.33,522900000.0
2009-09-10 22:45:00,88.335,88.365,88.335,88.355,370500000.0
2009-09-10 22:50:00,88.355,88.365,88.355,88.36,163800000.0
2009-09-10 22:55:00,88.37,88.375,88.305,88.31,253600000.0
2009-09-10 23:00:00,88.31,88.385,88.28,88.29,104100000.0
2009-09-10 23:05:00,88.295,88.305,88.285,88.3,105800000.0
2009-09-10 23:10:00,88.295,88.32,88.295,88.3,83700000.0
2009-09-10 23:15:00,88.3,88.315,88.29,88.3,122500000.0
2009-09-10 23:20:00,88.305,88.315,88.295,88.315,96900000.0
2009-09-10 23:25:00,88.315,88.32,88.305,88.315,241000000.0
2009-09-10 23:30:00,88.315,88.33,88.315,88.315,241500000.0
2009-09-10 23:35:00,88.305,88.345,88.3,88.305,238500000.0
2009-09-10 23:40:00,88.305,88.32,88.305,88.32,112900000.0
2009-09-10 23:45:00,88.32,88.35,88.31,88.34,344800000.0
2009-09-10 23:50:00,88.34,88.34,88.305,88.325,167900000.0
2009-09-10 23:55:00,88.33,88.36,88.315,88.315,303900000.0
2009-09-11 00:00:00,88.31,88.32,88.29,88.315,62000000.0
2009-09-11 00:05:00,88.315,88.355,88.3,88.345,104500000.0
2009-09-11 00:10:00,88.345,88.365,88.335,88.355,54900000.0
2009-09-11 00:15:00,88.355,88.36,88.355,88.36,11000000.0
2009-09-11 00:20:00,88.36,88.365,88.315,88.32,96400000.0
2009-09-11 00:25:00,88.315,88.335,88.3,88.32,128500000.0
2009-09-11 00:30:00,88.315,88.335,88.305,88.325,108100000.0
2009-09-11 00:35:00,88.32,88.33,88.31,88.33,80200000.0
2009-09-11 00:40:00,88.325,88.325,88.31,88.31,161600000.0
2009-09-11 00:45:00,88.31,88.35,88.31,88.33,199600000.0
2009-09-11 00:50:00,88.33,88.34,88.32,88.335,159500000.0
2009-09-11 00:55:00,88.335,88.37,88.32,88.335,347000000.0
2009-09-11 01:00:00,88.33,88.335,88.3,88.305,451700000.0
2009-09-11 01:05:00,88.305,88.32,88.305,88.32,193200001.0
2009-09-11 01:10:00,88.32,88.32,88.285,88.32,133300000.0
2009-09-11 01:15:00,88.3,88.305,88.3,88.3,116300000.0
2009-09-11 01:20:00,88.3,88.305,88.26,88.29,201000000.0
2009-09-11 01:25:00,88.29,88.29,88.26,88.275,185200000.0
2009-09-11 01:30:00,88.275,88.285,88.205,88.235,374800000.0
2009-09-11 01:35:00,88.235,88.285,88.225,88.285,350300000.0
2009-09-11 01:40:00,88.28,88.285,88.25,88.25,268100000.0
2009-09-11 01:45:00,88.25,88.255,88.245,88.255,178200000.0
2009-09-11 01:50:00,88.255,88.285,88.235,88.25,301800000.0
2009-09-11 01:55:00,88.25,88.32,88.25,88.305,169300000.0
2009-09-11 02:00:00,88.305,88.305,88.25,88.27,279300000.0
2009-09-11 02:05:00,88.275,88.285,88.25,88.25,484200000.0
2009-09-11 02:10:00,88.25,88.255,88.215,88.215,406900000.0
2009-09-11 02:15:00,88.21,88.225,88.19,88.195,455500000.0
2009-09-11 02:20:00,88.2,88.21,88.12,88.14,732400000.0
2009-09-11 02:25:00,88.145,88.16,88.13,88.155,383300000.0
2009-09-11 02:30:00,88.155,88.155,88.12,88.15,482900000.0
2009-09-11 02:35:00,88.145,88.19,88.125,88.16,569600000.0
2009-09-11 02:40:00,88.16,88.22,88.155,88.215,812900000.0
2009-09-11 02:45:00,88.21,88.245,88.2,88.235,909500000.0
2009-09-11 02:50:00,88.235,88.26,88.195,88.225,562700000.0
2009-09-11 02:55:00,88.22,88.235,88.17,88.185,806200000.0
2009-09-11 03:00:00,88.18,88.215,88.17,88.17,683900000.0
2009-09-11 03:05:00,88.175,88.21,88.175,88.2,494000000.0
2009-09-11 03:10:00,88.2,88.205,88.18,88.19,307100000.0
2009-09-11 03:15:00,88.19,88.205,88.175,88.2,533900000.0
2009-09-11 03:20:00,88.195,88.23,88.165,88.175,541600000.0
2009-09-11 03:25:00,88.175,88.19,88.11,88.12,629200000.0
2009-09-11 03:30:00,88.115,88.16,88.095,88.14,609400000.0
2009-09-11 03:35:00,88.135,88.14,88.07,88.09,649800000.0
2009-09-11 03:40:00,88.09,88.135,88.09,88.13,538000000.0
2009-09-11 03:45:00,88.125,88.13,88.05,88.09,678700000.0
2009-09-11 03:50:00,88.09,88.09,88.035,88.06,850500000.0
2009-09-11 03:55:00,88.06,88.075,88.045,88.045,648900000.0
2009-09-11 04:00:00,88.05,88.115,88.04,88.08,1864300002.0
2009-09-11 04:05:00,88.085,88.09,88.005,88.06,1012100000.0
2009-09-11 04:10:00,88.06,88.105,88.055,88.105,906900000.0
2009-09-11 04:15:00,88.105,88.13,88.05,88.11,1378399997.0
2009-09-11 04:20:00,88.105,88.145,88.085,88.11,1471700000.0
2009-09-11 04:25:00,88.115,88.115,88.03,88.035,1803300000.0
2009-09-11 04:30:00,88.04,88.1,88.035,88.08,852600000.0
2009-09-11 04:35:00,88.08,88.11,88.07,88.085,915900001.0
2009-09-11 04:40:00,88.085,88.14,88.07,88.105,1298999998.0
2009-09-11 04:45:00,88.105,88.155,88.1,88.14,1355700005.0
2009-09-11 04:50:00,88.14,88.15,88.08,88.1,1542900001.0
2009-09-11 04:55:00,88.105,88.155,88.105,88.11,1032200000.0
2009-09-11 05:00:00,88.11,88.16,88.11,88.155,691400000.0
2009-09-11 05:05:00,88.155,88.165,88.135,88.15,367700000.0
2009-09-11 05:10:00,88.15,88.16,88.13,88.16,345300000.0
2009-09-11 05:15:00,88.16,88.16,88.115,88.14,888400001.0
2009-09-11 05:20:00,88.14,88.17,88.135,88.16,823000000.0
2009-09-11 05:25:00,88.16,88.16,88.09,88.13,1278100001.0
2009-09-11 05:30:00,88.135,88.135,88.1,88.105,832499999.0
2009-09-11 05:35:00,88.095,88.15,88.095,88.13,702500000.0
2009-09-11 05:40:00,88.13,88.14,88.105,88.105,673100000.0
2009-09-11 05:45:00,88.105,88.12,88.09,88.09,848700000.0
2009-09-11 05:50:00,88.09,88.095,88.055,88.075,586800000.0
2009-09-11 05:55:00,88.08,88.085,88.045,88.075,1112800000.0
2009-09-11 06:00:00,88.075,88.09,88.07,88.075,567900000.0
2009-09-11 06:05:00,88.075,88.085,88.04,88.045,727300000.0
2009-09-11 06:10:00,88.045,88.1,88.03,88.05,783900000.0
2009-09-11 06:15:00,88.05,88.05,87.965,87.985,1093900000.0
2009-09-11 06:20:00,87.99,88.04,87.985,88.03,622800000.0
2009-09-11 06:25:00,88.025,88.03,87.995,87.995,315600000.0
2009-09-11 06:30:00,87.995,88.02,87.945,88.01,1126800000.0
2009-09-11 06:35:00,88.01,88.06,87.965,88.045,1728099999.0
2009-09-11 06:40:00,88.045,88.08,88.035,88.07,1272000001.0
2009-09-11 06:45:00,88.07,88.085,88.055,88.065,969700000.0
2009-09-11 06:50:00,88.065,88.11,88.055,88.075,1292600000.0
2009-09-11 06:55:00,88.075,88.105,88.07,88.095,1513099993.0
2009-09-11 07:00:00,88.095,88.125,88.085,88.11,1988600000.0
2009-09-11 07:05:00,88.11,88.11,88.065,88.075,1679000000.0
2009-09-11 07:10:00,88.075,88.09,88.035,88.08,1038500000.0
2009-09-11 07:15:00,88.08,88.08,88.025,88.035,1613800002.0
2009-09-11 07:20:00,88.035,88.045,87.965,88.0,1946300000.0
2009-09-11 07:25:00,88.005,88.015,87.96,87.975,1230000000.0
2009-09-11 07:30:00,87.975,88.03,87.96,87.965,761900000.0
2009-09-11 07:35:00,87.97,88.015,87.96,88.015,819400001.0
2009-09-11 07:40:00,88.015,88.035,87.995,88.02,575300000.0
2009-09-11 07:45:00,88.02,88.07,88.015,88.055,1643300000.0
2009-09-11 07:50:00,88.06,88.075,87.95,87.97,935300000.0
2009-09-11 07:55:00,87.97,88.035,87.945,88.035,1447999999.0
2009-09-11 08:00:00,88.035,88.045,87.9,88.0,2288000000.0
2009-09-11 08:05:00,87.995,88.04,87.945,87.975,1508500000.0
2009-09-11 08:10:00,87.975,87.99,87.925,87.965,1493600000.0
2009-09-11 08:15:00,87.965,88.005,87.92,87.945,1837699999.0
2009-09-11 08:20:00,87.945,88.025,87.92,87.985,1595600000.0
2009-09-11 08:25:00,87.985,88.03,87.95,88.025,1868600000.0
2009-09-11 08:30:00,88.03,88.035,87.925,87.94,1310999999.0
2009-09-11 08:35:00,87.94,87.955,87.88,87.905,1173099999.0
2009-09-11 08:40:00,87.9,87.935,87.865,87.885,1148700000.0
2009-09-11 08:45:00,87.88,87.91,87.865,87.885,1207500000.0
2009-09-11 08:50:00,87.885,87.95,87.87,87.895,1377400003.0
2009-09-11 08:55:00,87.895,87.965,87.885,87.92,1409400002.0
2009-09-11 09:00:00,87.92,87.945,87.86,87.87,2493100000.0
2009-09-11 09:05:00,87.87,87.87,87.71,87.8,2539199998.0
2009-09-11 09:10:00,87.8,87.87,87.635,87.755,1940200000.0
2009-09-11 09:15:00,87.755,87.805,87.715,87.745,2264499999.0
2009-09-11 09:20:00,87.745,87.77,87.645,87.735,1857000001.0
2009-09-11 09:25:00,87.74,87.75,87.675,87.675,2142199999.0
2009-09-11 09:30:00,87.675,87.705,87.63,87.66,1799800000.0
2009-09-11 09:35:00,87.655,87.67,87.465,87.505,1771500001.0
2009-09-11 09:40:00,87.505,87.605,87.455,87.585,1625900004.0
2009-09-11 09:45:00,87.595,87.635,87.56,87.565,3222800009.0
2009-09-11 09:50:00,87.565,87.655,87.565,87.64,999800000.0
2009-09-11 09:55:00,87.635,87.7,87.625,87.695,830600000.0
2009-09-11 10:00:00,87.695,87.73,87.655,87.665,1823200000.0
2009-09-11 10:05:00,87.665,87.69,87.62,87.685,766100000.0
2009-09-11 10:10:00,87.685,87.715,87.635,87.71,1278899997.0
2009-09-11 10:15:00,87.71,87.715,87.605,87.615,1514899999.0
2009-09-11 10:20:00,87.615,87.63,87.565,87.62,1084800000.0
2009-09-11 10:25:00,87.62,87.635,87.595,87.625,454800000.0
2009-09-11 10:30:00,87.625,87.645,87.61,87.63,850400000.0
2009-09-11 10:35:00,87.635,87.66,87.6,87.65,1123900000.0
2009-09-11 10:40:00,87.65,87.735,87.65,87.68,1387100000.0
2009-09-11 10:45:00,87.68,87.71,87.665,87.7,1105500000.0
2009-09-11 10:50:00,87.7,87.705,87.605,87.62,1277400000.0
2009-09-11 10:55:00,87.62,87.64,87.455,87.54,2832100002.0
2009-09-11 11:00:00,87.54,87.56,87.5,87.54,2014599999.0
2009-09-11 11:05:00,87.535,87.58,87.5,87.56,1281900000.0
2009-09-11 11:10:00,87.555,87.605,87.525,87.595,1411000000.0
2009-09-11 11:15:00,87.585,87.615,87.545,87.565,2471399998.0
2009-09-11 11:20:00,87.56,87.565,87.475,87.505,1713100000.0
2009-09-11 11:25:00,87.51,87.53,87.485,87.53,1102000000.0
2009-09-11 11:30:00,87.53,87.535,87.5,87.5,1466199996.0
2009-09-11 11:35:00,87.5,87.54,87.49,87.54,713200000.0
2009-09-11 11:40:00,87.54,87.555,87.515,87.525,819100000.0
2009-09-11 11:45:00,87.525,87.57,87.525,87.57,792500000.0
2009-09-11 11:50:00,87.58,87.625,87.565,87.605,1302000000.0
2009-09-11 11:55:00,87.605,87.63,87.58,87.59,459000000.0
2009-09-11 12:00:00,87.59,87.61,87.57,87.605,589100000.0
2009-09-11 12:05:00,87.6,87.635,87.59,87.6,1908399998.0
2009-09-11 12:10:00,87.6,87.635,87.58,87.605,2061299999.0
2009-09-11 12:15:00,87.605,87.625,87.595,87.605,1145599998.0
2009-09-11 12:20:00,87.61,87.63,87.57,87.625,1070900000.0
2009-09-11 12:25:00,87.625,87.66,87.615,87.66,931499999.0
2009-09-11 12:30:00,87.655,87.655,87.585,87.61,877900000.0
2009-09-11 12:35:00,87.615,87.615,87.57,87.57,672800000.0
2009-09-11 12:40:00,87.575,87.675,87.565,87.675,1287400000.0
2009-09-11 12:45:00,87.675,87.7,87.655,87.665,1504599999.0
2009-09-11 12:50:00,87.665,87.7,87.645,87.675,1430900000.0
2009-09-11 12:55:00,87.67,87.725,87.66,87.715,1476100000.0
2009-09-11 13:00:00,87.71,87.715,87.685,87.69,1037700001.0
2009-09-11 13:05:00,87.69,87.695,87.635,87.645,740900000.0
2009-09-11 13:10:00,87.64,87.715,87.635,87.705,1699600000.0
2009-09-11 13:15:00,87.71,87.725,87.665,87.685,1339999999.0
2009-09-11 13:20:00,87.68,87.68,87.62,87.635,855200000.0
2009-09-11 13:25:00,87.64,87.66,87.6,87.605,774900000.0
2009-09-11 13:30:00,87.605,87.615,87.57,87.59,753600000.0
2009-09-11 13:35:00,87.59,87.63,87.585,87.625,495800000.0
2009-09-11 13:40:00,87.625,87.655,87.605,87.645,685500000.0
2009-09-11 13:45:00,87.65,87.685,87.64,87.64,906700000.0
2009-09-11 13:50:00,87.64,87.66,87.63,87.64,567100000.0
2009-09-11 13:55:00,87.645,87.68,87.62,87.675,791000000.0
2009-09-11 14:00:00,87.67,87.68,87.625,87.645,1049100001.0
2009-09-11 14:05:00,87.645,87.68,87.635,87.665,1026599998.0
2009-09-11 14:10:00,87.665,87.675,87.585,87.6,1586399999.0
2009-09-11 14:15:00,87.6,87.615,87.565,87.615,687700000.0
2009-09-11 14:20:00,87.615,87.635,87.565,87.62,1149399999.0
2009-09-11 14:25:00,87.615,87.66,87.605,87.655,724500000.0
2009-09-11 14:30:00,87.655,87.685,87.62,87.63,1171600000.0
2009-09-11 14:35:00,87.635,87.67,87.59,87.65,1089600000.0
2009-09-11 14:40:00,87.655,87.675,87.595,87.605,584900000.0
2009-09-11 14:45:00,87.605,87.615,87.56,87.605,607399999.0
2009-09-11 14:50:00,87.605,87.605,87.53,87.555,532700000.0
2009-09-11 14:55:00,87.56,87.64,87.555,87.58,1626500000.0
2009-09-11 15:00:00,87.58,87.68,87.56,87.6,1111000001.0
2009-09-11 15:05:00,87.6,87.635,87.585,87.59,798800000.0
2009-09-11 15:10:00,87.59,87.625,87.57,87.61,940300000.0
2009-09-11 15:15:00,87.605,87.625,87.585,87.62,831800000.0
2009-09-11 15:20:00,87.625,87.72,87.615,87.67,1354600000.0
2009-09-11 15:25:00,87.67,87.68,87.595,87.645,2014900000.0
2009-09-11 15:30:00,87.645,87.66,87.555,87.615,2016099999.0
2009-09-11 15:35:00,87.61,87.66,87.6,87.635,1996999999.0
2009-09-11 15:40:00,87.635,87.635,87.545,87.545,1339700000.0
2009-09-11 15:45:00,87.545,87.595,87.535,87.575,1221000000.0
2009-09-11 15:50:00,87.575,87.585,87.5,87.57,2041799999.0
2009-09-11 15:55:00,87.56,87.7,87.535,87.635,1647400000.0
2009-09-11 16:00:00,87.63,87.63,87.375,87.465,2379100001.0
2009-09-11 16:05:00,87.465,87.465,87.255,87.33,2031300000.0
2009-09-11 16:10:00,87.33,87.34,87.18,87.275,2969499998.0
2009-09-11 16:15:00,87.28,87.36,87.275,87.33,1773700000.0
2009-09-11 16:20:00,87.33,87.33,87.275,87.3,1291599999.0
2009-09-11 16:25:00,87.31,87.375,87.28,87.33,2343599999.0
2009-09-11 16:30:00,87.325,87.415,87.325,87.38,1913000001.0
2009-09-11 16:35:00,87.38,87.45,87.37,87.415,1868000000.0
2009-09-11 16:40:00,87.415,87.45,87.365,87.38,1070799999.0
2009-09-11 16:45:00,87.385,87.465,87.345,87.375,1929700000.0
2009-09-11 16:50:00,87.385,87.41,87.345,87.385,1344600000.0
2009-09-11 16:55:00,87.38,87.475,87.35,87.455,1404200000.0
2009-09-11 17:00:00,87.455,87.465,87.4,87.455,1712200000.0
2009-09-11 17:05:00,87.45,87.485,87.39,87.485,1083699999.0
2009-09-11 17:10:00,87.475,87.485,87.305,87.355,1897700000.0
2009-09-11 17:15:00,87.35,87.355,87.155,87.205,2311899998.0
2009-09-11 17:20:00,87.205,87.215,87.12,87.18,2141200000.0
2009-09-11 17:25:00,87.18,87.185,87.1,87.165,1590399999.0
2009-09-11 17:30:00,87.17,87.2,87.115,87.18,1287200000.0
2009-09-11 17:35:00,87.18,87.195,87.085,87.125,1723800000.0
2009-09-11 17:40:00,87.125,87.135,87.035,87.1,2133499998.0
2009-09-11 17:45:00,87.1,87.105,86.94,86.965,2419200000.0
2009-09-11 17:50:00,86.965,87.06,86.965,87.005,2147599998.0
2009-09-11 17:55:00,87.005,87.05,86.98,87.04,1080900000.0
2009-09-11 18:00:00,87.04,87.075,87.03,87.065,1441000000.0
2009-09-11 18:05:00,87.07,87.1,87.015,87.09,1146900000.0
2009-09-11 18:10:00,87.09,87.18,87.065,87.15,768000000.0
2009-09-11 18:15:00,87.15,87.185,87.135,87.17,841300000.0
2009-09-11 18:20:00,87.18,87.18,87.045,87.05,1227800000.0
2009-09-11 18:25:00,87.05,87.05,86.99,87.02,1151800000.0
2009-09-11 18:30:00,87.04,87.06,86.995,87.04,1415900000.0
2009-09-11 18:35:00,87.04,87.1,87.0,87.035,1435200000.0
2009-09-11 18:40:00,87.035,87.12,87.03,87.12,1680200000.0
2009-09-11 18:45:00,87.115,87.145,87.08,87.095,1797899999.0
2009-09-11 18:50:00,87.095,87.125,87.095,87.105,969200000.0
2009-09-11 18:55:00,87.105,87.185,87.095,87.17,877200000.0
2009-09-11 19:00:00,87.15,87.16,87.13,87.135,553300000.0
2009-09-11 19:05:00,87.135,87.135,87.075,87.09,1060300000.0
2009-09-11 19:10:00,87.09,87.105,87.05,87.06,845500000.0
2009-09-11 19:15:00,87.06,87.16,87.055,87.12,984200000.0
2009-09-11 19:20:00,87.12,87.165,87.095,87.105,581000000.0
2009-09-11 19:25:00,87.1,87.125,87.08,87.115,632800000.0
2009-09-11 19:30:00,87.115,87.155,87.105,87.15,615900000.0
2009-09-11 19:35:00,87.155,87.165,87.11,87.145,1055900000.0
2009-09-11 19:40:00,87.145,87.155,87.1,87.11,951000000.0
2009-09-11 19:45:00,87.11,87.135,87.09,87.11,677900000.0
2009-09-11 19:50:00,87.11,87.135,87.095,87.12,610100000.0
2009-09-11 19:55:00,87.12,87.135,87.095,87.135,686700000.0
2009-09-11 20:00:00,87.13,87.225,87.125,87.215,610400000.0
2009-09-11 20:05:00,87.215,87.235,87.18,87.22,588100000.0
2009-09-11 20:10:00,87.22,87.22,87.16,87.17,531400000.0
2009-09-11 20:15:00,87.175,87.205,87.165,87.17,603700000.0
2009-09-11 20:20:00,87.17,87.22,87.165,87.195,670600000.0
2009-09-11 20:25:00,87.195,87.25,87.19,87.25,902100000.0
2009-09-11 20:30:00,87.25,87.295,87.245,87.27,581300000.0
2009-09-11 20:35:00,87.27,87.305,87.265,87.275,532300000.0
2009-09-11 20:40:00,87.28,87.29,87.26,87.265,439000000.0
2009-09-11 20:45:00,87.275,87.345,87.275,87.325,499500000.0
2009-09-11 20:50:00,87.325,87.34,87.31,87.315,670600000.0
2009-09-11 20:55:00,87.32,87.355,87.3,87.335,718800000.0
2009-09-11 21:00:00,87.335,87.34,87.325,87.33,260700000.0
2009-09-11 21:05:00,87.335,87.34,87.295,87.3,403600000.0
2009-09-11 21:10:00,87.305,87.35,87.305,87.345,770100000.0
2009-09-11 21:15:00,87.355,87.385,87.35,87.35,840900000.0
2009-09-11 21:20:00,87.35,87.41,87.345,87.39,428000000.0
2009-09-11 21:25:00,87.395,87.415,87.36,87.41,498900000.0
2009-09-11 21:30:00,87.405,87.42,87.385,87.405,921700000.0
2009-09-11 21:35:00,87.405,87.42,87.385,87.415,365000000.0
2009-09-11 21:40:00,87.415,87.455,87.41,87.44,492300000.0
2009-09-11 21:45:00,87.44,87.445,87.41,87.41,447800000.0
2009-09-11 21:50:00,87.41,87.42,87.395,87.405,472000000.0
2009-09-11 21:55:00,87.4,87.415,87.365,87.37,398800000.0
2009-09-11 22:00:00,87.375,87.415,87.375,87.405,269800000.0
2009-09-11 22:05:00,87.4,87.405,87.37,87.37,416800000.0
2009-09-11 22:10:00,87.37,87.38,87.345,87.36,290200000.0
2009-09-11 22:15:00,87.37,87.4,87.35,87.37,425700000.0
2009-09-11 22:20:00,87.375,87.38,87.355,87.36,212400000.0
2009-09-11 22:25:00,87.365,87.39,87.35,87.375,365600000.0
2009-09-11 22:30:00,87.375,87.4,87.355,87.38,285200000.0
2009-09-11 22:35:00,87.375,87.38,87.355,87.36,85300000.0
2009-09-11 22:40:00,87.355,87.355,87.33,87.355,164200000.0
2009-09-11 22:45:00,87.355,87.355,87.315,87.325,100600000.0
2009-09-11 22:50:00,87.32,87.355,87.305,87.355,119700000.0
2009-09-11 22:55:00,87.355,87.365,87.27,87.315,145500000.0
2009-09-13 23:00:00,87.124,87.131,87.092,87.11,451400001.0
2009-09-13 23:05:00,87.11,87.145,87.075,87.14,159200000.0
2009-09-13 23:10:00,87.135,87.17,87.135,87.16,81800000.0
2009-09-13 23:15:00,87.184,87.196,87.155,87.165,170500000.0
2009-09-13 23:20:00,87.17,87.216,87.17,87.21,177600000.0
2009-09-13 23:25:00,87.225,87.25,87.205,87.225,63800000.0
2009-09-13 23:30:00,87.22,87.26,87.188,87.255,506400000.0
2009-09-13 23:35:00,87.25,87.255,87.209,87.246,364700000.0
2009-09-13 23:40:00,87.235,87.237,87.18,87.195,864099993.0
2009-09-13 23:45:00,87.2,87.21,87.18,87.205,36400000.0
2009-09-13 23:50:00,87.2,87.205,87.16,87.17,165000000.0
2009-09-13 23:55:00,87.175,87.22,87.135,87.195,65800000.0
2009-09-14 00:00:00,87.195,87.245,87.06,87.09,187500000.0
2009-09-14 00:05:00,87.1,87.1,87.005,87.035,202400000.0
2009-09-14 00:10:00,87.035,87.035,86.97,86.985,381900000.0
2009-09-14 00:15:00,86.99,87.045,86.955,87.04,235900000.0
2009-09-14 00:20:00,87.035,87.06,87.0,87.045,247700000.0
2009-09-14 00:25:00,87.055,87.08,87.04,87.055,197800000.0
2009-09-14 00:30:00,87.06,87.095,87.03,87.05,288200000.0
2009-09-14 00:35:00,87.05,87.05,86.965,86.985,229600000.0
2009-09-14 00:40:00,86.985,86.99,86.94,86.965,327500000.0
2009-09-14 00:45:00,86.965,86.97,86.915,86.94,329900000.0
2009-09-14 00:50:00,86.94,87.0,86.93,87.0,285000000.0
2009-09-14 00:55:00,87.0,87.09,87.0,87.09,350200000.0
2009-09-14 01:00:00,87.09,87.15,87.06,87.14,389300000.0
2009-09-14 01:05:00,87.14,87.15,87.095,87.125,854600001.0
2009-09-14 01:10:00,87.13,87.185,87.105,87.14,1448900000.0
2009-09-14 01:15:00,87.145,87.145,87.115,87.115,567800000.0
2009-09-14 01:20:00,87.115,87.145,87.115,87.135,424600000.0
2009-09-14 01:25:00,87.14,87.175,87.11,87.115,1184100000.0
2009-09-14 01:30:00,87.115,87.145,87.105,87.14,722899999.0
2009-09-14 01:35:00,87.14,87.14,87.105,87.11,284100001.0
2009-09-14 01:40:00,87.11,87.125,87.08,87.11,1259300001.0
2009-09-14 01:45:00,87.115,87.155,87.115,87.13,885200000.0
2009-09-14 01:50:00,87.13,87.155,87.115,87.125,568800000.0
2009-09-14 01:55:00,87.125,87.14,87.11,87.135,211200000.0
2009-09-14 02:00:00,87.135,87.245,87.12,87.2,1094600000.0
2009-09-14 02:05:00,87.2,87.2,87.095,87.13,739800000.0
2009-09-14 02:10:00,87.13,87.2,87.13,87.15,1036700000.0
2009-09-14 02:15:00,87.15,87.18,87.115,87.14,1043700000.0
2009-09-14 02:20:00,87.13,87.16,87.085,87.135,730400000.0
2009-09-14 02:25:00,87.13,87.135,87.05,87.08,634300000.0
2009-09-14 02:30:00,87.08,87.09,87.015,87.02,854100000.0
2009-09-14 02:35:00,87.02,87.075,87.02,87.045,606500000.0
2009-09-14 02:40:00,87.045,87.1,87.045,87.08,679400000.0
2009-09-14 02:45:00,87.08,87.08,87.03,87.07,746000000.0
2009-09-14 02:50:00,87.07,87.13,87.07,87.1,856100000.0
2009-09-14 02:55:00,87.1,87.15,87.075,87.15,967400000.0
2009-09-14 03:00:00,87.15,87.155,87.085,87.11,941200000.0
2009-09-14 03:05:00,87.11,87.125,87.05,87.05,1042500000.0
2009-09-14 03:10:00,87.05,87.1,87.01,87.01,650400000.0
2009-09-14 03:15:00,87.01,87.04,86.985,87.04,658400000.0
2009-09-14 03:20:00,87.035,87.045,87.0,87.02,863600000.0
2009-09-14 03:25:00,87.02,87.02,86.91,86.93,737000000.0
2009-09-14 03:30:00,86.93,86.94,86.87,86.91,951500000.0
2009-09-14 03:35:00,86.91,86.99,86.91,86.98,834700000.0
2009-09-14 03:40:00,86.98,86.98,86.91,86.925,864400000.0
2009-09-14 03:45:00,86.925,86.97,86.91,86.91,776300000.0
2009-09-14 03:50:00,86.91,86.945,86.91,86.92,966900000.0
2009-09-14 03:55:00,86.925,86.94,86.895,86.93,1147900001.0
2009-09-14 04:00:00,86.93,86.965,86.915,86.96,1433999999.0
2009-09-14 04:05:00,86.96,86.97,86.94,86.95,1219200000.0
2009-09-14 04:10:00,86.95,86.95,86.875,86.885,970800000.0
2009-09-14 04:15:00,86.88,86.975,86.88,86.97,1197100000.0
2009-09-14 04:20:00,86.97,86.98,86.955,86.955,795000000.0
2009-09-14 04:25:00,86.955,86.965,86.94,86.96,651100000.0
2009-09-14 04:30:00,86.96,86.985,86.95,86.985,633600000.0
2009-09-14 04:35:00,86.98,86.995,86.92,86.92,814500000.0
2009-09-14 04:40:00,86.92,86.965,86.91,86.94,1058500000.0
2009-09-14 04:45:00,86.94,87.005,86.93,86.995,1392200000.0
2009-09-14 04:50:00,87.0,87.025,86.98,87.025,1553699999.0
2009-09-14 04:55:00,87.025,87.045,86.99,87.0,991400000.0
2009-09-14 05:00:00,87.0,87.0,86.955,86.955,895900000.0
2009-09-14 05:05:00,86.96,86.965,86.935,86.94,741000000.0
2009-09-14 05:10:00,86.94,86.97,86.935,86.95,525700000.0
2009-09-14 05:15:00,86.95,86.97,86.94,86.95,566900000.0
2009-09-14 05:20:00,86.95,87.015,86.95,87.015,406400000.0
2009-09-14 05:25:00,87.02,87.045,87.015,87.035,470900000.0
2009-09-14 05:30:00,87.04,87.04,86.99,86.995,1000200000.0
2009-09-14 05:35:00,86.995,87.06,86.99,87.055,611400000.0
2009-09-14 05:40:00,87.055,87.07,87.04,87.06,582200000.0
2009-09-14 05:45:00,87.06,87.06,87.03,87.05,542600000.0
2009-09-14 05:50:00,87.05,87.05,87.02,87.03,402200000.0
2009-09-14 05:55:00,87.025,87.045,86.995,87.005,831600000.0
2009-09-14 06:00:00,87.01,87.04,86.995,87.015,841200000.0
2009-09-14 06:05:00,87.015,87.03,86.995,87.03,625700000.0
2009-09-14 06:10:00,87.03,87.045,87.01,87.03,833900000.0
2009-09-14 06:15:00,87.03,87.065,87.02,87.035,1238299998.0
2009-09-14 06:20:00,87.035,87.05,87.025,87.03,873899999.0
2009-09-14 06:25:00,87.03,87.04,87.02,87.035,660800000.0
2009-09-14 06:30:00,87.035,87.07,87.025,87.065,788300001.0
2009-09-14 06:35:00,87.065,87.115,87.065,87.115,564700000.0
2009-09-14 06:40:00,87.115,87.125,87.06,87.06,884300000.0
2009-09-14 06:45:00,87.06,87.06,87.025,87.025,1090900000.0
2009-09-14 06:50:00,87.03,87.03,86.945,86.975,1593500000.0
2009-09-14 06:55:00,86.975,87.005,86.975,86.995,681399999.0
2009-09-14 07:00:00,86.99,87.02,86.99,87.0,730100000.0
2009-09-14 07:05:00,87.0,87.015,86.98,87.005,380100000.0
2009-09-14 07:10:00,87.01,87.035,86.995,86.995,312400000.0
2009-09-14 07:15:00,87.0,87.0,86.97,86.975,404500000.0
2009-09-14 07:20:00,86.97,86.995,86.96,86.98,714800000.0
2009-09-14 07:25:00,86.985,86.99,86.96,86.98,652200000.0
2009-09-14 07:30:00,86.98,87.035,86.98,87.0,901000000.0
2009-09-14 07:35:00,87.0,87.0,86.97,86.99,664800000.0
2009-09-14 07:40:00,86.99,86.995,86.94,86.96,1094100000.0
2009-09-14 07:45:00,86.955,86.975,86.945,86.95,1078900000.0
2009-09-14 07:50:00,86.95,86.955,86.88,86.89,1078900000.0
2009-09-14 07:55:00,86.885,86.98,86.885,86.975,971900000.0
2009-09-14 08:00:00,86.97,87.04,86.965,87.005,977800000.0
2009-09-14 08:05:00,87.0,87.035,86.99,87.005,1108200000.0
2009-09-14 08:10:00,87.005,87.025,86.995,87.015,562400000.0
2009-09-14 08:15:00,87.01,87.015,86.96,86.965,594000000.0
2009-09-14 08:20:00,86.965,87.01,86.955,86.99,673299999.0
2009-09-14 08:25:00,86.99,87.065,86.98,86.995,728499999.0
2009-09-14 08:30:00,86.99,87.02,86.935,86.97,1021200000.0
2009-09-14 08:35:00,86.975,87.0,86.945,87.0,500300000.0
2009-09-14 08:40:00,86.995,87.04,86.95,87.035,672600000.0
2009-09-14 08:45:00,87.035,87.18,87.02,87.145,942600000.0
2009-09-14 08:50:00,87.145,87.175,87.09,87.155,848100000.0
2009-09-14 08:55:00,87.155,87.18,87.135,87.145,1048500000.0
2009-09-14 09:00:00,87.145,87.145,87.09,87.12,1774000001.0
2009-09-14 09:05:00,87.12,87.185,87.12,87.135,1562500000.0
2009-09-14 09:10:00,87.14,87.155,87.08,87.095,1076300000.0
2009-09-14 09:15:00,87.095,87.135,87.075,87.125,743299999.0
2009-09-14 09:20:00,87.125,87.21,87.12,87.19,1090900000.0
2009-09-14 09:25:00,87.185,87.205,87.13,87.16,623000000.0
2009-09-14 09:30:00,87.16,87.205,87.115,87.135,647000000.0
2009-09-14 09:35:00,87.14,87.245,87.115,87.23,1235799999.0
2009-09-14 09:40:00,87.235,87.265,87.15,87.15,898200000.0
2009-09-14 09:45:00,87.15,87.185,87.12,87.185,976300000.0
2009-09-14 09:50:00,87.185,87.225,87.17,87.225,916800000.0
2009-09-14 09:55:00,87.215,87.23,87.14,87.23,1055000000.0
2009-09-14 10:00:00,87.23,87.27,87.195,87.245,1137300000.0
2009-09-14 10:05:00,87.245,87.245,87.16,87.175,1426699998.0
2009-09-14 10:10:00,87.175,87.2,87.135,87.155,1439999999.0
2009-09-14 10:15:00,87.155,87.245,87.155,87.19,1579000000.0
2009-09-14 10:20:00,87.19,87.225,87.13,87.135,1612799999.0
2009-09-14 10:25:00,87.135,87.2,87.13,87.19,1412200000.0
2009-09-14 10:30:00,87.19,87.225,87.155,87.175,1962699997.0
2009-09-14 10:35:00,87.175,87.2,87.165,87.185,2157799998.0
2009-09-14 10:40:00,87.185,87.225,87.155,87.19,1427700000.0
2009-09-14 10:45:00,87.185,87.21,87.175,87.21,1435800000.0
2009-09-14 10:50:00,87.21,87.255,87.185,87.25,1334200001.0
2009-09-14 10:55:00,87.25,87.255,87.165,87.195,1827700000.0
2009-09-14 11:00:00,87.2,87.25,87.165,87.22,2416300002.0
2009-09-14 11:05:00,87.22,87.23,87.12,87.15,1911300000.0
2009-09-14 11:10:00,87.15,87.235,87.145,87.22,1187000000.0
2009-09-14 11:15:00,87.22,87.27,87.22,87.27,838200000.0
2009-09-14 11:20:00,87.27,87.27,87.21,87.22,568500000.0
2009-09-14 11:25:00,87.225,87.23,87.18,87.185,1159899999.0
2009-09-14 11:30:00,87.185,87.205,87.16,87.165,1203700000.0
2009-09-14 11:35:00,87.165,87.19,87.16,87.175,1367200001.0
2009-09-14 11:40:00,87.175,87.25,87.175,87.23,1390500000.0
2009-09-14 11:45:00,87.23,87.235,87.18,87.225,981800000.0
2009-09-14 11:50:00,87.23,87.275,87.225,87.235,1427399999.0
2009-09-14 11:55:00,87.235,87.24,87.185,87.21,1288000000.0
2009-09-14 12:00:00,87.21,87.26,87.195,87.195,1659399999.0
2009-09-14 12:05:00,87.195,87.27,87.18,87.27,1128600000.0
2009-09-14 12:10:00,87.27,87.29,87.26,87.28,939200000.0
2009-09-14 12:15:00,87.275,87.285,87.25,87.275,890600001.0
2009-09-14 12:20:00,87.285,87.295,87.235,87.28,741400001.0
2009-09-14 12:25:00,87.28,87.305,87.275,87.29,529500000.0
2009-09-14 12:30:00,87.29,87.33,87.275,87.285,734099999.0
2009-09-14 12:35:00,87.285,87.285,87.245,87.275,350000000.0
2009-09-14 12:40:00,87.275,87.295,87.255,87.26,329200000.0
2009-09-14 12:45:00,87.26,87.265,87.215,87.225,377300000.0
2009-09-14 12:50:00,87.23,87.235,87.18,87.185,767000000.0
2009-09-14 12:55:00,87.185,87.19,87.15,87.15,900900000.0
2009-09-14 13:00:00,87.145,87.22,87.145,87.205,975399999.0
2009-09-14 13:05:00,87.205,87.265,87.185,87.235,1523600000.0
2009-09-14 13:10:00,87.235,87.29,87.235,87.285,1088500000.0
2009-09-14 13:15:00,87.285,87.3,87.26,87.28,1326299996.0
2009-09-14 13:20:00,87.28,87.34,87.28,87.3,613700000.0
2009-09-14 13:25:00,87.3,87.315,87.255,87.305,1150499996.0
2009-09-14 13:30:00,87.305,87.345,87.29,87.335,748600001.0
2009-09-14 13:35:00,87.335,87.355,87.305,87.345,666900000.0
2009-09-14 13:40:00,87.345,87.385,87.32,87.325,884800000.0
2009-09-14 13:45:00,87.325,87.355,87.32,87.35,643900000.0
2009-09-14 13:50:00,87.355,87.49,87.35,87.44,1228900000.0
2009-09-14 13:55:00,87.435,87.48,87.4,87.475,1373800001.0
2009-09-14 14:00:00,87.475,87.52,87.45,87.49,1398499997.0
2009-09-14 14:05:00,87.49,87.49,87.39,87.4,1766000000.0
2009-09-14 14:10:00,87.4,87.41,87.345,87.41,1824199998.0
2009-09-14 14:15:00,87.405,87.42,87.355,87.39,1276100000.0
2009-09-14 14:20:00,87.39,87.41,87.37,87.38,1754500002.0
2009-09-14 14:25:00,87.375,87.405,87.365,87.37,1155800001.0
2009-09-14 14:30:00,87.37,87.37,87.325,87.34,1119300000.0
2009-09-14 14:35:00,87.34,87.43,87.34,87.415,1425100000.0
2009-09-14 14:40:00,87.41,87.465,87.345,87.43,1715200000.0
2009-09-14 14:45:00,87.445,87.495,87.415,87.485,782800000.0
2009-09-14 14:50:00,87.485,87.605,87.48,87.545,2359799998.0
2009-09-14 14:55:00,87.545,87.615,87.515,87.595,2763800000.0
2009-09-14 15:00:00,87.6,87.68,87.595,87.645,2113699999.0
2009-09-14 15:05:00,87.635,87.64,87.54,87.555,1106700000.0
2009-09-14 15:10:00,87.55,87.575,87.51,87.565,1572600000.0
2009-09-14 15:15:00,87.555,87.575,87.515,87.565,1377499999.0
2009-09-14 15:20:00,87.565,87.665,87.56,87.605,1706499999.0
2009-09-14 15:25:00,87.605,87.65,87.58,87.625,1857300001.0
2009-09-14 15:30:00,87.625,87.725,87.625,87.66,2254799998.0
2009-09-14 15:35:00,87.66,87.67,87.595,87.62,1313699999.0
2009-09-14 15:40:00,87.615,87.765,87.615,87.705,1974600000.0
2009-09-14 15:45:00,87.71,87.755,87.66,87.695,1713599998.0
2009-09-14 15:50:00,87.695,87.755,87.645,87.665,1040900000.0
2009-09-14 15:55:00,87.67,87.735,87.655,87.705,1188500000.0
2009-09-14 16:00:00,87.705,87.76,87.625,87.635,2885700000.0
2009-09-14 16:05:00,87.635,87.665,87.605,87.655,2564800000.0
2009-09-14 16:10:00,87.65,87.68,87.575,87.585,2397299999.0
2009-09-14 16:15:00,87.585,87.66,87.585,87.62,2340199999.0
2009-09-14 16:20:00,87.615,87.665,87.605,87.635,1911299999.0
2009-09-14 16:25:00,87.64,87.68,87.635,87.645,1528799999.0
2009-09-14 16:30:00,87.645,87.69,87.625,87.63,2596299998.0
2009-09-14 16:35:00,87.64,87.655,87.605,87.63,2363400000.0
2009-09-14 16:40:00,87.63,87.675,87.615,87.665,1324499999.0
2009-09-14 16:45:00,87.66,87.805,87.645,87.705,2334200003.0
2009-09-14 16:50:00,87.705,87.715,87.625,87.655,2906999998.0
2009-09-14 16:55:00,87.65,87.695,87.615,87.655,2132799998.0
2009-09-14 17:00:00,87.655,87.67,87.585,87.62,2120099998.0
2009-09-14 17:05:00,87.625,87.71,87.59,87.705,1242199999.0
2009-09-14 17:10:00,87.7,87.735,87.66,87.725,1746700000.0
2009-09-14 17:15:00,87.725,87.83,87.72,87.785,1759300000.0
2009-09-14 17:20:00,87.785,87.825,87.73,87.74,1269999999.0
2009-09-14 17:25:00,87.735,87.76,87.71,87.715,769900000.0
2009-09-14 17:30:00,87.71,87.785,87.71,87.785,1631600001.0
2009-09-14 17:35:00,87.78,87.805,87.755,87.785,1739499999.0
2009-09-14 17:40:00,87.785,87.785,87.745,87.76,935899999.0
2009-09-14 17:45:00,87.76,87.77,87.72,87.745,1614200000.0
2009-09-14 17:50:00,87.745,87.81,87.73,87.775,1011900000.0
2009-09-14 17:55:00,87.775,87.78,87.675,87.69,619600000.0
2009-09-14 18:00:00,87.69,87.725,87.675,87.685,478400000.0
2009-09-14 18:05:00,87.685,87.695,87.63,87.655,802800000.0
2009-09-14 18:10:00,87.655,87.68,87.635,87.665,685600000.0
2009-09-14 18:15:00,87.665,87.74,87.66,87.73,1247400000.0
2009-09-14 18:20:00,87.725,87.77,87.705,87.76,816200000.0
2009-09-14 18:25:00,87.76,87.825,87.745,87.81,1591000000.0
2009-09-14 18:30:00,87.82,87.825,87.735,87.75,1158600000.0
2009-09-14 18:35:00,87.75,87.795,87.74,87.75,839600000.0
2009-09-14 18:40:00,87.75,87.79,87.725,87.785,743900000.0
2009-09-14 18:45:00,87.785,87.82,87.765,87.79,725800000.0
2009-09-14 18:50:00,87.79,87.795,87.735,87.78,755300000.0
2009-09-14 18:55:00,87.78,87.805,87.71,87.8,753300000.0
2009-09-14 19:00:00,87.79,87.805,87.775,87.785,1175300000.0
2009-09-14 19:05:00,87.785,87.795,87.75,87.785,625700000.0
2009-09-14 19:10:00,87.79,87.8,87.775,87.78,808400000.0
2009-09-14 19:15:00,87.785,87.81,87.765,87.79,1182000000.0
2009-09-14 19:20:00,87.79,87.795,87.77,87.785,861300000.0
2009-09-14 19:25:00,87.785,87.81,87.77,87.785,1218000000.0
2009-09-14 19:30:00,87.785,87.795,87.765,87.775,1307700000.0
2009-09-14 19:35:00,87.775,87.83,87.755,87.825,1167500000.0
2009-09-14 19:40:00,87.825,87.835,87.785,87.785,1382700000.0
2009-09-14 19:45:00,87.785,87.825,87.78,87.805,848300000.0
2009-09-14 19:50:00,87.8,87.865,87.77,87.855,1629100000.0
2009-09-14 19:55:00,87.85,87.87,87.805,87.81,1083100000.0
2009-09-14 20:00:00,87.81,87.845,87.805,87.815,1705800000.0
2009-09-14 20:05:00,87.815,87.835,87.795,87.805,1423500000.0
2009-09-14 20:10:00,87.805,87.86,87.805,87.825,1136200000.0
2009-09-14 20:15:00,87.835,87.855,87.82,87.825,858200000.0
2009-09-14 20:20:00,87.83,87.875,87.805,87.855,1201800000.0
2009-09-14 20:25:00,87.855,87.93,87.845,87.89,1896700000.0
2009-09-14 20:30:00,87.895,87.92,87.875,87.885,1373800000.0
2009-09-14 20:35:00,87.89,87.915,87.885,87.9,1058300000.0
2009-09-14 20:40:00,87.905,87.905,87.875,87.885,833100000.0
2009-09-14 20:45:00,87.885,87.895,87.79,87.8,1168400000.0
2009-09-14 20:50:00,87.8,87.835,87.785,87.815,1045300000.0
2009-09-14 20:55:00,87.815,87.855,87.785,87.85,1517600000.0
2009-09-14 21:00:00,87.85,87.855,87.76,87.775,952900000.0
2009-09-14 21:05:00,87.775,87.81,87.765,87.785,1102800000.0
2009-09-14 21:10:00,87.785,87.815,87.765,87.79,1109900000.0
2009-09-14 21:15:00,87.79,87.815,87.785,87.815,557600000.0
2009-09-14 21:20:00,87.815,87.845,87.805,87.825,1163300000.0
2009-09-14 21:25:00,87.825,87.835,87.755,87.79,1094100000.0
2009-09-14 21:30:00,87.79,87.835,87.785,87.83,862100000.0
2009-09-14 21:35:00,87.83,87.885,87.825,87.855,915800000.0
2009-09-14 21:40:00,87.855,87.91,87.855,87.89,964600000.0
2009-09-14 21:45:00,87.89,87.91,87.855,87.87,978200000.0
2009-09-14 21:50:00,87.87,87.875,87.815,87.825,973200000.0
2009-09-14 21:55:00,87.825,87.875,87.815,87.865,596400000.0
2009-09-14 22:00:00,87.865,87.905,87.85,87.895,384100000.0
2009-09-14 22:05:00,87.895,87.92,87.88,87.9,471000000.0
2009-09-14 22:10:00,87.9,87.965,87.88,87.895,544500000.0
2009-09-14 22:15:00,87.895,87.91,87.875,87.89,398400000.0
2009-09-14 22:20:00,87.89,87.91,87.875,87.9,278500000.0
2009-09-14 22:25:00,87.9,87.935,87.9,87.91,295400000.0
2009-09-14 22:30:00,87.91,87.915,87.89,87.895,178300000.0
2009-09-14 22:35:00,87.895,87.915,87.88,87.91,222600000.0
2009-09-14 22:40:00,87.91,87.925,87.875,87.9,328000000.0
2009-09-14 22:45:00,87.905,87.905,87.87,87.895,416100000.0
2009-09-14 22:50:00,87.895,87.925,87.87,87.895,251000000.0
2009-09-14 22:55:00,87.89,87.905,87.865,87.885,343200000.0
2009-09-14 23:00:00,87.87,87.972,87.83,87.895,168100000.0
2009-09-14 23:05:00,87.895,87.905,87.84,87.845,134500000.0
2009-09-14 23:10:00,87.84,87.905,87.82,87.885,152700000.0
2009-09-14 23:15:00,87.885,87.9,87.85,87.86,86100000.0
2009-09-14 23:20:00,87.86,87.875,87.84,87.85,125900000.0
2009-09-14 23:25:00,87.85,87.885,87.84,87.865,151800000.0
2009-09-14 23:30:00,87.865,87.91,87.845,87.875,179500000.0
2009-09-14 23:35:00,87.88,87.91,87.855,87.9,210300000.0
2009-09-14 23:40:00,87.9,87.92,87.87,87.91,327700000.0
2009-09-14 23:45:00,87.91,87.93,87.905,87.91,112200000.0
2009-09-14 23:50:00,87.905,87.91,87.89,87.89,296200000.0
2009-09-14 23:55:00,87.89,87.905,87.88,87.885,130500000.0
2009-09-15 00:00:00,87.88,87.91,87.865,87.875,212100000.0
2009-09-15 00:05:00,87.875,87.885,87.865,87.88,185000000.0
2009-09-15 00:10:00,87.885,87.905,87.88,87.89,155900000.0
2009-09-15 00:15:00,87.895,87.895,87.85,87.87,120300000.0
2009-09-15 00:20:00,87.87,87.885,87.865,87.88,130000000.0
2009-09-15 00:25:00,87.88,87.905,87.87,87.87,216000000.0
2009-09-15 00:30:00,87.875,87.885,87.83,87.835,193900000.0
2009-09-15 00:35:00,87.85,87.85,87.85,87.85,45400000.0
2009-09-15 00:40:00,87.85,87.875,87.85,87.855,118600000.0
2009-09-15 00:45:00,87.828,87.855,87.818,87.855,165500000.0
2009-09-15 00:50:00,87.855,87.865,87.85,87.86,79900000.0
2009-09-15 00:55:00,87.86,87.875,87.85,87.855,120300000.0
2009-09-15 01:00:00,87.85,87.925,87.83,87.875,495000000.0
2009-09-15 01:05:00,87.875,87.875,87.87,87.87,209000000.0
2009-09-15 01:10:00,87.87,87.87,87.805,87.83,1235199998.0
2009-09-15 01:15:00,87.835,87.835,87.8,87.815,1019799999.0
2009-09-15 01:20:00,87.815,87.825,87.785,87.825,504000000.0
2009-09-15 01:25:00,87.825,87.865,87.815,87.855,330900000.0
2009-09-15 01:30:00,87.86,87.895,87.845,87.865,534500000.0
2009-09-15 01:35:00,87.865,87.885,87.845,87.865,653000000.0
2009-09-15 01:40:00,87.865,87.945,87.865,87.93,1094800001.0
2009-09-15 01:45:00,87.925,87.95,87.92,87.94,886800002.0
2009-09-15 01:50:00,87.93,87.955,87.925,87.93,909000001.0
2009-09-15 01:55:00,87.93,88.025,87.91,87.98,833700000.0
2009-09-15 02:00:00,87.98,88.03,87.91,88.02,646700000.0
2009-09-15 02:05:00,88.02,88.09,88.005,88.045,1054300000.0
2009-09-15 02:10:00,88.045,88.055,88.02,88.045,471200000.0
2009-09-15 02:15:00,88.045,88.115,88.035,88.1,690300000.0
2009-09-15 02:20:00,88.105,88.115,88.065,88.07,722900000.0
2009-09-15 02:25:00,88.07,88.07,88.03,88.045,360400000.0
2009-09-15 02:30:00,88.045,88.115,88.035,88.035,703200000.0
2009-09-15 02:35:00,88.035,88.075,88.01,88.03,744100000.0
2009-09-15 02:40:00,88.03,88.05,88.0,88.03,593200000.0
2009-09-15 02:45:00,88.03,88.075,88.015,88.075,337700000.0
2009-09-15 02:50:00,88.075,88.105,88.04,88.06,713800000.0
2009-09-15 02:55:00,88.06,88.095,87.99,87.995,520000000.0
2009-09-15 03:00:00,87.995,88.04,87.98,88.025,566800000.0
2009-09-15 03:05:00,88.02,88.025,87.93,87.935,613500000.0
2009-09-15 03:10:00,87.935,87.965,87.925,87.95,700100000.0
2009-09-15 03:15:00,87.945,87.95,87.91,87.935,445700000.0
2009-09-15 03:20:00,87.935,87.94,87.9,87.93,708200000.0
2009-09-15 03:25:00,87.93,87.965,87.92,87.92,713200000.0
2009-09-15 03:30:00,87.92,87.95,87.885,87.925,591600000.0
2009-09-15 03:35:00,87.91,87.925,87.86,87.87,699500000.0
2009-09-15 03:40:00,87.865,87.96,87.855,87.925,1189000000.0
2009-09-15 03:45:00,87.925,87.995,87.915,87.995,941600000.0
2009-09-15 03:50:00,87.995,88.0,87.95,87.965,1911900000.0
2009-09-15 03:55:00,87.965,87.985,87.935,87.97,1266600000.0
2009-09-15 04:00:00,87.97,87.995,87.95,87.975,2198600000.0
2009-09-15 04:05:00,87.975,88.005,87.955,87.96,1433700000.0
2009-09-15 04:10:00,87.965,87.985,87.96,87.975,640100000.0
2009-09-15 04:15:00,87.97,88.005,87.965,88.005,828000000.0
2009-09-15 04:20:00,88.005,88.005,87.96,87.97,709200000.0
2009-09-15 04:25:00,87.97,88.08,87.965,88.015,1455200000.0
2009-09-15 04:30:00,88.015,88.035,87.995,88.03,1026400000.0
2009-09-15 04:35:00,88.03,88.115,88.015,88.065,3089300000.0
2009-09-15 04:40:00,88.065,88.07,88.035,88.035,1475000000.0
2009-09-15 04:45:00,88.035,88.045,87.995,88.015,1169300000.0
2009-09-15 04:50:00,88.015,88.045,88.005,88.005,1654400000.0
2009-09-15 04:55:00,88.01,88.025,87.97,88.005,1426300001.0
2009-09-15 05:00:00,88.005,88.04,87.975,87.985,2055200000.0
2009-09-15 05:05:00,87.985,88.02,87.975,88.015,1034400000.0
2009-09-15 05:10:00,88.015,88.04,87.995,87.995,1094900000.0
2009-09-15 05:15:00,87.995,88.025,87.995,88.005,1326200000.0
2009-09-15 05:20:00,88.005,88.035,88.005,88.015,943500000.0
2009-09-15 05:25:00,88.015,88.05,88.015,88.04,733200000.0
2009-09-15 05:30:00,88.04,88.04,88.015,88.03,584000000.0
2009-09-15 05:35:00,88.025,88.025,87.965,87.975,1309600000.0
2009-09-15 05:40:00,87.975,88.005,87.97,87.985,871600000.0
2009-09-15 05:45:00,87.99,88.005,87.985,87.99,963800000.0
2009-09-15 05:50:00,87.99,88.005,87.98,87.995,1059700000.0
2009-09-15 05:55:00,87.985,88.015,87.975,87.985,1815000000.0
2009-09-15 06:00:00,87.99,88.005,87.985,87.995,1700900000.0
2009-09-15 06:05:00,87.995,88.055,87.995,88.045,2332699999.0
2009-09-15 06:10:00,88.045,88.065,88.005,88.01,2162000000.0
2009-09-15 06:15:00,88.01,88.04,88.005,88.025,836900000.0
2009-09-15 06:20:00,88.025,88.045,88.01,88.045,1571100000.0
2009-09-15 06:25:00,88.045,88.055,88.015,88.025,1259700000.0
2009-09-15 06:30:00,88.025,88.025,87.985,87.99,1860600000.0
2009-09-15 06:35:00,87.995,88.005,87.97,87.99,1254300000.0
2009-09-15 06:40:00,87.99,88.02,87.99,88.02,1316200000.0
2009-09-15 06:45:00,88.015,88.015,87.985,87.985,715400000.0
2009-09-15 06:50:00,87.985,88.04,87.985,88.025,820200000.0
2009-09-15 06:55:00,88.02,88.025,87.995,88.0,1050000000.0
2009-09-15 07:00:00,88.0,88.01,87.97,87.985,882100000.0
2009-09-15 07:05:00,87.985,87.985,87.935,87.94,1678699999.0
2009-09-15 07:10:00,87.94,87.945,87.91,87.92,2147300000.0
2009-09-15 07:15:00,87.92,87.965,87.915,87.96,832500001.0
2009-09-15 07:20:00,87.955,87.97,87.955,87.96,553500000.0
2009-09-15 07:25:00,87.96,87.97,87.955,87.955,593500000.0
2009-09-15 07:30:00,87.955,87.965,87.94,87.945,1269599993.0
2009-09-15 07:35:00,87.95,87.99,87.945,87.985,1066100000.0
2009-09-15 07:40:00,87.985,88.065,87.985,88.045,3056500000.0
2009-09-15 07:45:00,88.045,88.065,88.01,88.025,2105300001.0
2009-09-15 07:50:00,88.025,88.055,88.015,88.025,1696900001.0
2009-09-15 07:55:00,88.025,88.05,88.005,88.045,1757000000.0
2009-09-15 08:00:00,88.045,88.055,88.005,88.035,727900000.0
2009-09-15 08:05:00,88.035,88.055,88.015,88.05,841700000.0
2009-09-15 08:10:00,88.05,88.115,88.045,88.05,867900000.0
2009-09-15 08:15:00,88.05,88.07,88.01,88.025,1601700001.0
2009-09-15 08:20:00,88.025,88.04,87.99,88.01,1656900000.0
2009-09-15 08:25:00,88.01,88.035,87.965,88.015,1276600000.0
2009-09-15 08:30:00,88.015,88.035,87.97,88.01,1012600000.0
2009-09-15 08:35:00,88.005,88.04,87.985,87.995,1575000000.0
2009-09-15 08:40:00,87.985,88.045,87.985,88.025,1215700000.0
2009-09-15 08:45:00,88.035,88.055,87.965,87.97,1255900000.0
2009-09-15 08:50:00,87.975,88.03,87.965,88.005,1305500000.0
2009-09-15 08:55:00,88.015,88.02,87.955,88.0,970200000.0
2009-09-15 09:00:00,88.0,88.015,87.95,87.995,1700900000.0
2009-09-15 09:05:00,88.0,88.0,87.94,87.96,963700000.0
2009-09-15 09:10:00,87.955,87.975,87.93,87.945,731800000.0
2009-09-15 09:15:00,87.95,87.95,87.865,87.88,1698699998.0
2009-09-15 09:20:00,87.875,87.885,87.83,87.855,1295099999.0
2009-09-15 09:25:00,87.855,87.92,87.845,87.905,1544100000.0
2009-09-15 09:30:00,87.905,87.965,87.86,87.875,2219200000.0
2009-09-15 09:35:00,87.875,87.905,87.855,87.86,1129500000.0
2009-09-15 09:40:00,87.865,87.89,87.825,87.83,1210300001.0
2009-09-15 09:45:00,87.83,87.845,87.79,87.83,1124199999.0
2009-09-15 09:50:00,87.825,87.84,87.79,87.805,785999997.0
2009-09-15 09:55:00,87.8,87.825,87.77,87.8,1308199998.0
2009-09-15 10:00:00,87.8,87.815,87.7,87.74,1438200000.0
2009-09-15 10:05:00,87.74,87.815,87.725,87.805,1250600000.0
2009-09-15 10:10:00,87.805,87.815,87.74,87.75,1222099998.0
2009-09-15 10:15:00,87.75,87.785,87.72,87.77,750600000.0
2009-09-15 10:20:00,87.775,87.78,87.75,87.77,798500000.0
2009-09-15 10:25:00,87.77,87.795,87.755,87.785,915600000.0
2009-09-15 10:30:00,87.785,87.82,87.7,87.715,838500000.0
2009-09-15 10:35:00,87.715,87.775,87.715,87.74,976100000.0
2009-09-15 10:40:00,87.745,87.82,87.735,87.785,748400000.0
2009-09-15 10:45:00,87.785,87.795,87.725,87.74,679400000.0
2009-09-15 10:50:00,87.74,87.775,87.735,87.755,1057200000.0
2009-09-15 10:55:00,87.755,87.785,87.73,87.755,871300000.0
2009-09-15 11:00:00,87.755,87.76,87.59,87.63,1454400000.0
2009-09-15 11:05:00,87.625,87.67,87.61,87.67,680800000.0
2009-09-15 11:10:00,87.67,87.69,87.65,87.685,592900000.0
2009-09-15 11:15:00,87.685,87.705,87.655,87.665,359400000.0
2009-09-15 11:20:00,87.665,87.665,87.62,87.645,475200000.0
2009-09-15 11:25:00,87.64,87.69,87.6,87.68,670199999.0
2009-09-15 11:30:00,87.685,87.7,87.65,87.69,610200000.0
2009-09-15 11:35:00,87.695,87.695,87.63,87.645,657000000.0
2009-09-15 11:40:00,87.65,87.665,87.635,87.65,393400000.0
2009-09-15 11:45:00,87.65,87.66,87.6,87.6,749800000.0
2009-09-15 11:50:00,87.6,87.66,87.595,87.655,785800000.0
2009-09-15 11:55:00,87.655,87.71,87.655,87.695,925500000.0
2009-09-15 12:00:00,87.7,87.73,87.67,87.71,664000000.0
2009-09-15 12:05:00,87.705,87.75,87.685,87.735,885800000.0
2009-09-15 12:10:00,87.735,87.755,87.72,87.745,582900000.0
2009-09-15 12:15:00,87.745,87.84,87.745,87.835,1174800000.0
2009-09-15 12:20:00,87.84,87.91,87.84,87.9,1462800000.0
2009-09-15 12:25:00,87.9,87.91,87.855,87.885,1894100002.0
2009-09-15 12:30:00,87.885,87.96,87.885,87.935,1256800000.0
2009-09-15 12:35:00,87.935,87.935,87.885,87.89,1250300000.0
2009-09-15 12:40:00,87.895,87.92,87.865,87.895,612500000.0
2009-09-15 12:45:00,87.905,87.92,87.885,87.905,946100000.0
2009-09-15 12:50:00,87.905,87.905,87.87,87.89,971600000.0
2009-09-15 12:55:00,87.885,87.89,87.815,87.845,1074900000.0
2009-09-15 13:00:00,87.845,87.86,87.825,87.825,590600000.0
2009-09-15 13:05:00,87.825,87.87,87.8,87.82,870400000.0
2009-09-15 13:10:00,87.815,87.845,87.79,87.805,1088800000.0
2009-09-15 13:15:00,87.805,87.835,87.79,87.815,1333700000.0
2009-09-15 13:20:00,87.815,87.835,87.8,87.8,548100000.0
2009-09-15 13:25:00,87.805,87.835,87.775,87.78,718900000.0
2009-09-15 13:30:00,87.775,87.82,87.75,87.815,1000300000.0
2009-09-15 13:35:00,87.815,87.88,87.815,87.855,1162600000.0
2009-09-15 13:40:00,87.855,87.89,87.85,87.89,591700000.0
2009-09-15 13:45:00,87.885,87.905,87.84,87.85,1462200000.0
2009-09-15 13:50:00,87.85,87.88,87.83,87.865,1334900000.0
2009-09-15 13:55:00,87.86,87.905,87.86,87.895,498900000.0
2009-09-15 14:00:00,87.89,87.9,87.845,87.87,491900000.0
2009-09-15 14:05:00,87.87,87.875,87.805,87.845,889600000.0
2009-09-15 14:10:00,87.845,87.91,87.84,87.895,673200000.0
2009-09-15 14:15:00,87.885,87.905,87.865,87.89,551300000.0
2009-09-15 14:20:00,87.885,87.925,87.88,87.885,673900000.0
2009-09-15 14:25:00,87.89,87.93,87.855,87.87,723800000.0
2009-09-15 14:30:00,87.865,88.25,87.865,88.055,1640200000.0
2009-09-15 14:35:00,88.05,88.075,87.93,87.965,1578500000.0
2009-09-15 14:40:00,87.965,88.005,87.85,87.895,1481000000.0
2009-09-15 14:45:00,87.895,87.965,87.895,87.935,1742900000.0
2009-09-15 14:50:00,87.935,88.02,87.865,87.885,1672000000.0
2009-09-15 14:55:00,87.885,87.925,87.85,87.86,1234300000.0
2009-09-15 15:00:00,87.865,87.9,87.835,87.855,1214800000.0
2009-09-15 15:05:00,87.86,87.925,87.85,87.92,1011000000.0
2009-09-15 15:10:00,87.915,87.95,87.865,87.885,1290300000.0
2009-09-15 15:15:00,87.885,87.905,87.85,87.905,1203800000.0
2009-09-15 15:20:00,87.905,87.98,87.905,87.935,1211900000.0
2009-09-15 15:25:00,87.935,87.97,87.91,87.915,1727500000.0
2009-09-15 15:30:00,87.915,87.915,87.86,87.885,1910900000.0
2009-09-15 15:35:00,87.885,87.985,87.875,87.975,1747700000.0
2009-09-15 15:40:00,87.975,88.035,87.925,87.95,2090500000.0
2009-09-15 15:45:00,87.945,87.985,87.9,87.985,2407600001.0
2009-09-15 15:50:00,87.985,87.985,87.915,87.94,2546200000.0
2009-09-15 15:55:00,87.94,87.945,87.865,87.89,2368999999.0
2009-09-15 16:00:00,87.89,87.915,87.75,87.775,2341200000.0
2009-09-15 16:05:00,87.77,87.835,87.765,87.825,1471900000.0
2009-09-15 16:10:00,87.825,87.825,87.675,87.675,1757100000.0
2009-09-15 16:15:00,87.68,87.68,87.625,87.65,1856600000.0
2009-09-15 16:20:00,87.65,87.735,87.625,87.695,1640800000.0
2009-09-15 16:25:00,87.695,87.755,87.66,87.75,1179100000.0
2009-09-15 16:30:00,87.75,87.805,87.7,87.72,1710600000.0
2009-09-15 16:35:00,87.72,87.785,87.72,87.775,1522900000.0
2009-09-15 16:40:00,87.775,87.83,87.76,87.815,1207600000.0
2009-09-15 16:45:00,87.82,87.855,87.805,87.805,1514700000.0
2009-09-15 16:50:00,87.805,87.82,87.785,87.79,1342500000.0
2009-09-15 16:55:00,87.79,87.87,87.79,87.82,1914900000.0
2009-09-15 17:00:00,87.82,87.855,87.75,87.755,2577799999.0
2009-09-15 17:05:00,87.755,87.775,87.73,87.77,871800000.0
2009-09-15 17:10:00,87.77,87.8,87.745,87.79,738800000.0
2009-09-15 17:15:00,87.79,87.795,87.715,87.775,848000000.0
2009-09-15 17:20:00,87.775,87.785,87.745,87.755,685600000.0
2009-09-15 17:25:00,87.755,87.775,87.71,87.72,1010000000.0
2009-09-15 17:30:00,87.72,87.75,87.7,87.725,1379200000.0
2009-09-15 17:35:00,87.725,87.79,87.72,87.785,1277200000.0
2009-09-15 17:40:00,87.785,87.795,87.755,87.79,706400000.0
2009-09-15 17:45:00,87.795,87.83,87.755,87.81,1127100000.0
2009-09-15 17:50:00,87.805,87.86,87.725,87.735,1279600000.0
2009-09-15 17:55:00,87.735,87.745,87.645,87.66,1157700000.0
2009-09-15 18:00:00,87.665,87.705,87.655,87.685,940300000.0
2009-09-15 18:05:00,87.685,87.73,87.675,87.705,882200000.0
2009-09-15 18:10:00,87.705,87.73,87.67,87.685,448400000.0
2009-09-15 18:15:00,87.685,87.685,87.63,87.645,828300000.0
2009-09-15 18:20:00,87.65,87.68,87.635,87.665,824000000.0
2009-09-15 18:25:00,87.67,87.735,87.665,87.73,769500000.0
2009-09-15 18:30:00,87.73,87.755,87.705,87.75,940800000.0
2009-09-15 18:35:00,87.75,87.765,87.725,87.725,862600000.0
2009-09-15 18:40:00,87.735,87.75,87.72,87.74,584100000.0
2009-09-15 18:45:00,87.735,87.765,87.725,87.73,909200000.0
2009-09-15 18:50:00,87.73,87.805,87.73,87.79,1262700000.0
2009-09-15 18:55:00,87.785,87.815,87.67,87.73,1716400000.0
2009-09-15 19:00:00,87.73,87.76,87.675,87.685,1468200000.0
2009-09-15 19:05:00,87.685,87.765,87.675,87.76,851200000.0
2009-09-15 19:10:00,87.765,87.785,87.74,87.76,1316100000.0
2009-09-15 19:15:00,87.76,87.79,87.745,87.77,1165200000.0
2009-09-15 19:20:00,87.77,87.875,87.77,87.78,1676700000.0
2009-09-15 19:25:00,87.79,87.81,87.74,87.765,1235300000.0
2009-09-15 19:30:00,87.765,87.815,87.74,87.785,624100000.0
2009-09-15 19:35:00,87.785,87.81,87.73,87.81,1291200000.0
2009-09-15 19:40:00,87.81,87.975,87.8,87.92,2207700000.0
2009-09-15 19:45:00,87.92,87.94,87.875,87.93,1841400000.0
2009-09-15 19:50:00,87.93,87.995,87.905,87.985,1235600000.0
2009-09-15 19:55:00,87.985,88.025,87.935,87.99,2158100000.0
2009-09-15 20:00:00,87.99,88.01,87.925,87.93,1686500000.0
2009-09-15 20:05:00,87.915,87.99,87.895,87.955,1926800000.0
2009-09-15 20:10:00,87.95,87.985,87.94,87.965,1692900000.0
2009-09-15 20:15:00,87.965,87.965,87.925,87.945,1144000000.0
2009-09-15 20:20:00,87.945,87.96,87.93,87.96,1125000000.0
2009-09-15 20:25:00,87.96,88.025,87.95,87.98,1219700000.0
2009-09-15 20:30:00,87.985,87.985,87.93,87.935,820700000.0
2009-09-15 20:35:00,87.935,87.955,87.915,87.935,1519700000.0
2009-09-15 20:40:00,87.935,87.955,87.93,87.945,283800000.0
2009-09-15 20:45:00,87.945,87.99,87.935,87.985,383000000.0
2009-09-15 20:50:00,87.985,88.01,87.965,88.005,584100000.0
2009-09-15 20:55:00,88.005,88.035,87.985,88.0,753900000.0
2009-09-15 21:00:00,88.0,88.01,87.98,87.99,717300000.0
2009-09-15 21:05:00,87.99,88.005,87.96,87.995,460100000.0
2009-09-15 21:10:00,87.995,88.02,87.985,88.0,561200000.0
2009-09-15 21:15:00,88.0,88.0,87.97,87.985,699500000.0
2009-09-15 21:20:00,87.99,88.03,87.985,88.03,877100000.0
2009-09-15 21:25:00,88.025,88.03,88.01,88.025,783300000.0
2009-09-15 21:30:00,88.025,88.035,88.01,88.015,687600000.0
2009-09-15 21:35:00,88.015,88.045,87.985,88.03,730900000.0
2009-09-15 21:40:00,88.03,88.13,88.025,88.065,735400000.0
2009-09-15 21:45:00,88.07,88.115,88.04,88.04,429100000.0
2009-09-15 21:50:00,88.04,88.1,88.04,88.075,508400000.0
2009-09-15 21:55:00,88.075,88.085,88.04,88.055,471300000.0
2009-09-15 22:00:00,88.06,88.1,88.04,88.055,199800000.0
2009-09-15 22:05:00,88.05,88.075,88.045,88.055,167200000.0
2009-09-15 22:10:00,88.05,88.065,88.035,88.04,211300000.0
2009-09-15 22:15:00,88.045,88.055,88.04,88.055,67800000.0
2009-09-15 22:20:00,88.05,88.055,88.04,88.05,59600000.0
2009-09-15 22:25:00,88.045,88.095,88.045,88.09,176400000.0
2009-09-15 22:30:00,88.095,88.1,88.07,88.09,225400000.0
2009-09-15 22:35:00,88.09,88.09,88.035,88.04,92200000.0
2009-09-15 22:40:00,88.04,88.05,88.0,88.015,263500000.0
2009-09-15 22:45:00,88.02,88.02,87.995,88.01,148400000.0
2009-09-15 22:50:00,88.01,88.015,88.005,88.01,169900000.0
2009-09-15 22:55:00,88.01,88.015,87.905,87.945,265700000.0
2009-09-15 23:00:00,87.935,87.995,87.935,87.975,143800000.0
2009-09-15 23:05:00,87.965,88.0,87.96,87.975,152100000.0
2009-09-15 23:10:00,87.975,88.0,87.97,87.99,124300000.0
2009-09-15 23:15:00,87.99,88.0,87.95,87.955,186500000.0
2009-09-15 23:20:00,87.955,87.975,87.945,87.955,161800000.0
2009-09-15 23:25:00,87.955,87.98,87.955,87.965,162000000.0
2009-09-15 23:30:00,87.97,88.025,87.965,88.0,241800000.0
2009-09-15 23:35:00,88.0,88.015,87.97,87.98,123000000.0
2009-09-15 23:40:00,87.98,87.98,87.96,87.96,175900000.0
2009-09-15 23:45:00,87.975,87.975,87.94,87.975,123400000.0
2009-09-15 23:50:00,87.975,87.99,87.935,87.96,237900000.0
2009-09-15 23:55:00,87.96,87.97,87.93,87.97,136600000.0
2009-09-16 00:00:00,87.97,87.97,87.97,87.97,43000000.0
2009-09-16 00:05:00,87.97,87.97,87.91,87.93,283700000.0
2009-09-16 00:10:00,87.93,87.955,87.92,87.955,134800000.0
2009-09-16 00:15:00,87.955,87.99,87.925,87.98,235200000.0
2009-09-16 00:20:00,87.98,88.0,87.975,88.0,101200000.0
2009-09-16 00:25:00,88.0,88.01,87.975,87.99,137200000.0
2009-09-16 00:30:00,87.99,87.995,87.97,87.985,50600000.0
2009-09-16 00:35:00,87.99,88.0,87.96,87.97,158300000.0
2009-09-16 00:40:00,87.97,87.975,87.945,87.955,175300000.0
2009-09-16 00:45:00,87.955,87.975,87.95,87.95,166500000.0
2009-09-16 00:50:00,87.95,87.96,87.935,87.955,260600000.0
2009-09-16 00:55:00,87.955,87.97,87.945,87.955,171700000.0
2009-09-16 01:00:00,87.945,87.955,87.89,87.9,254600000.0
2009-09-16 01:05:00,87.9,87.91,87.875,87.91,253600000.0
2009-09-16 01:10:00,87.905,87.91,87.85,87.885,375100000.0
2009-09-16 01:15:00,87.885,87.93,87.865,87.91,428300000.0
2009-09-16 01:20:00,87.905,87.915,87.89,87.9,372000000.0
2009-09-16 01:25:00,87.895,87.955,87.895,87.93,188800000.0
2009-09-16 01:30:00,87.93,87.93,87.905,87.925,117100000.0
2009-09-16 01:35:00,87.93,87.945,87.915,87.925,165600000.0
2009-09-16 01:40:00,87.925,87.935,87.91,87.925,127000000.0
2009-09-16 01:45:00,87.925,87.93,87.895,87.91,218400000.0
2009-09-16 01:50:00,87.915,87.945,87.875,87.895,333900000.0
2009-09-16 01:55:00,87.895,87.935,87.88,87.925,303900000.0
2009-09-16 02:00:00,87.925,87.945,87.86,87.88,690700000.0
2009-09-16 02:05:00,87.88,87.895,87.86,87.875,435500000.0
2009-09-16 02:10:00,87.875,87.895,87.835,87.84,458000000.0
2009-09-16 02:15:00,87.84,87.89,87.84,87.855,458900000.0
2009-09-16 02:20:00,87.855,87.9,87.85,87.89,761200000.0
2009-09-16 02:25:00,87.89,87.91,87.86,87.895,504200000.0
2009-09-16 02:30:00,87.89,87.9,87.875,87.895,387000000.0
2009-09-16 02:35:00,87.895,87.895,87.865,87.88,277200000.0
2009-09-16 02:40:00,87.885,87.9,87.88,87.895,415800000.0
2009-09-16 02:45:00,87.895,87.935,87.895,87.93,540800000.0
2009-09-16 02:50:00,87.925,87.935,87.9,87.915,469000000.0
2009-09-16 02:55:00,87.925,87.94,87.895,87.935,467400000.0
2009-09-16 03:00:00,87.935,87.94,87.91,87.935,396000000.0
2009-09-16 03:05:00,87.94,87.965,87.92,87.95,341800000.0
2009-09-16 03:10:00,87.95,87.975,87.92,87.925,419600000.0
2009-09-16 03:15:00,87.925,87.955,87.915,87.93,463600000.0
2009-09-16 03:20:00,87.93,87.985,87.925,87.965,545800000.0
2009-09-16 03:25:00,87.965,87.98,87.945,87.965,519600000.0
2009-09-16 03:30:00,87.955,87.98,87.945,87.96,562800000.0
2009-09-16 03:35:00,87.96,87.97,87.94,87.94,418200000.0
2009-09-16 03:40:00,87.94,87.945,87.91,87.92,370400000.0
2009-09-16 03:45:00,87.92,87.93,87.9,87.915,206400000.0
2009-09-16 03:50:00,87.915,87.965,87.91,87.965,272000000.0
2009-09-16 03:55:00,87.96,87.97,87.94,87.945,325800000.0
2009-09-16 04:00:00,87.945,87.98,87.935,87.955,252300000.0
2009-09-16 04:05:00,87.955,87.965,87.94,87.955,377600000.0
2009-09-16 04:10:00,87.955,87.965,87.93,87.945,419000000.0
2009-09-16 04:15:00,87.945,87.945,87.895,87.925,352200000.0
2009-09-16 04:20:00,87.925,87.935,87.9,87.915,542600000.0
2009-09-16 04:25:00,87.915,87.925,87.9,87.915,263500000.0
2009-09-16 04:30:00,87.915,87.945,87.915,87.94,493800000.0
2009-09-16 04:35:00,87.94,87.94,87.9,87.91,527800000.0
2009-09-16 04:40:00,87.915,87.94,87.91,87.93,429200000.0
2009-09-16 04:45:00,87.93,87.985,87.93,87.98,451800000.0
2009-09-16 04:50:00,87.98,87.98,87.935,87.94,378400000.0
2009-09-16 04:55:00,87.94,87.98,87.935,87.97,407700000.0
2009-09-16 05:00:00,87.97,87.995,87.97,87.985,329200000.0
2009-09-16 05:05:00,87.985,88.035,87.985,87.995,262400000.0
2009-09-16 05:10:00,87.995,88.035,87.995,88.0,569500000.0
2009-09-16 05:15:00,88.0,88.01,87.97,87.975,422400000.0
2009-09-16 05:20:00,87.975,88.005,87.975,88.0,709900000.0
2009-09-16 05:25:00,88.0,88.07,88.0,88.03,607700000.0
2009-09-16 05:30:00,88.03,88.05,88.015,88.05,526400000.0
2009-09-16 05:35:00,88.05,88.065,88.03,88.055,452000000.0
2009-09-16 05:40:00,88.05,88.105,88.04,88.105,715400000.0
2009-09-16 05:45:00,88.105,88.105,88.08,88.09,481700000.0
2009-09-16 05:50:00,88.09,88.105,88.065,88.07,580400000.0
2009-09-16 05:55:00,88.07,88.085,88.06,88.08,574400000.0
2009-09-16 06:00:00,88.08,88.085,88.03,88.035,1014300000.0
2009-09-16 06:05:00,88.035,88.04,88.015,88.035,398400000.0
2009-09-16 06:10:00,88.035,88.055,88.025,88.04,256900000.0
2009-09-16 06:15:00,88.04,88.11,88.03,88.085,929200000.0
2009-09-16 06:20:00,88.085,88.105,88.07,88.09,566000000.0
2009-09-16 06:25:00,88.09,88.11,88.07,88.1,478200000.0
2009-09-16 06:30:00,88.1,88.11,88.08,88.085,406400000.0
2009-09-16 06:35:00,88.085,88.12,88.08,88.095,863400000.0
2009-09-16 06:40:00,88.095,88.15,88.09,88.09,789000000.0
2009-09-16 06:45:00,88.09,88.115,88.06,88.115,894300000.0
2009-09-16 06:50:00,88.115,88.13,88.1,88.11,577400000.0
2009-09-16 06:55:00,88.11,88.14,88.075,88.075,513600000.0
2009-09-16 07:00:00,88.075,88.105,88.075,88.09,739100000.0
2009-09-16 07:05:00,88.085,88.085,88.04,88.05,589900000.0
2009-09-16 07:10:00,88.06,88.085,88.055,88.08,1016500000.0
2009-09-16 07:15:00,88.085,88.095,88.065,88.075,511400000.0
2009-09-16 07:20:00,88.07,88.085,88.05,88.08,798200000.0
2009-09-16 07:25:00,88.08,88.08,88.03,88.04,611800000.0
2009-09-16 07:30:00,88.04,88.05,88.0,88.015,738200000.0
2009-09-16 07:35:00,88.015,88.04,88.01,88.025,575600000.0
2009-09-16 07:40:00,88.025,88.085,87.985,88.08,979700000.0
2009-09-16 07:45:00,88.085,88.115,88.04,88.075,1184000000.0
2009-09-16 07:50:00,88.075,88.08,88.045,88.05,1001500000.0
2009-09-16 07:55:00,88.05,88.055,88.015,88.04,1025100000.0
2009-09-16 08:00:00,88.045,88.055,87.895,87.895,1008300000.0
2009-09-16 08:05:00,87.885,87.93,87.785,87.8,1135800000.0
2009-09-16 08:10:00,87.805,87.805,87.62,87.68,1093600000.0
2009-09-16 08:15:00,87.68,87.77,87.68,87.715,1128200000.0
2009-09-16 08:20:00,87.71,87.735,87.635,87.73,1256900000.0
2009-09-16 08:25:00,87.73,87.76,87.615,87.645,1063300000.0
2009-09-16 08:30:00,87.64,87.695,87.62,87.685,849500000.0
2009-09-16 08:35:00,87.685,87.695,87.63,87.675,731100000.0
2009-09-16 08:40:00,87.68,87.71,87.665,87.695,967900000.0
2009-09-16 08:45:00,87.695,87.75,87.665,87.675,1518300000.0
2009-09-16 08:50:00,87.675,87.715,87.62,87.665,1106600000.0
2009-09-16 08:55:00,87.67,87.74,87.67,87.695,915200000.0
2009-09-16 09:00:00,87.7,87.745,87.675,87.71,1730800000.0
2009-09-16 09:05:00,87.71,87.71,87.64,87.645,1535900000.0
2009-09-16 09:10:00,87.645,87.695,87.63,87.665,1020300000.0
2009-09-16 09:15:00,87.67,87.68,87.56,87.575,1068100000.0
2009-09-16 09:20:00,87.565,87.63,87.53,87.54,1339400000.0
2009-09-16 09:25:00,87.54,87.58,87.525,87.565,1353200000.0
2009-09-16 09:30:00,87.575,87.575,87.435,87.445,1946500000.0
2009-09-16 09:35:00,87.45,87.47,87.39,87.42,1113800000.0
2009-09-16 09:40:00,87.42,87.48,87.37,87.46,990400000.0
2009-09-16 09:45:00,87.46,87.495,87.425,87.445,899700000.0
2009-09-16 09:50:00,87.45,87.51,87.385,87.485,2055700000.0
2009-09-16 09:55:00,87.49,87.515,87.425,87.445,1274500000.0
2009-09-16 10:00:00,87.445,87.485,87.415,87.475,1110100000.0
2009-09-16 10:05:00,87.475,87.495,87.445,87.475,1558900001.0
2009-09-16 10:10:00,87.475,87.485,87.395,87.445,1278400000.0
2009-09-16 10:15:00,87.445,87.465,87.405,87.45,1123200000.0
2009-09-16 10:20:00,87.45,87.505,87.445,87.48,1105300000.0
2009-09-16 10:25:00,87.48,87.485,87.43,87.435,1081400000.0
2009-09-16 10:30:00,87.445,87.49,87.385,87.4,1243900000.0
2009-09-16 10:35:00,87.405,87.435,87.365,87.375,1433000000.0
2009-09-16 10:40:00,87.375,87.425,87.375,87.41,1171000000.0
2009-09-16 10:45:00,87.415,87.42,87.335,87.34,1025800000.0
2009-09-16 10:50:00,87.345,87.375,87.33,87.36,762300000.0
2009-09-16 10:55:00,87.355,87.385,87.26,87.295,1511400000.0
2009-09-16 11:00:00,87.295,87.33,87.25,87.315,1672800000.0
2009-09-16 11:05:00,87.315,87.345,87.25,87.26,1197300000.0
2009-09-16 11:10:00,87.26,87.31,87.25,87.28,949000000.0
2009-09-16 11:15:00,87.285,87.295,87.215,87.25,945400000.0
2009-09-16 11:20:00,87.25,87.305,87.23,87.295,1373000000.0
2009-09-16 11:25:00,87.295,87.3,87.23,87.235,1000100000.0
2009-09-16 11:30:00,87.245,87.315,87.24,87.31,1034200000.0
2009-09-16 11:35:00,87.31,87.385,87.31,87.315,1611400000.0
2009-09-16 11:40:00,87.32,87.38,87.32,87.345,1439400000.0
2009-09-16 11:45:00,87.345,87.385,87.33,87.365,1083700000.0
2009-09-16 11:50:00,87.365,87.365,87.28,87.3,1069600000.0
2009-09-16 11:55:00,87.3,87.33,87.28,87.295,718000000.0
2009-09-16 12:00:00,87.295,87.295,87.22,87.225,489900000.0
2009-09-16 12:05:00,87.225,87.285,87.225,87.27,444700000.0
2009-09-16 12:10:00,87.27,87.285,87.215,87.215,520600000.0
2009-09-16 12:15:00,87.22,87.29,87.205,87.245,1399600000.0
2009-09-16 12:20:00,87.245,87.25,87.225,87.24,711100000.0
2009-09-16 12:25:00,87.24,87.245,87.215,87.23,556200000.0
2009-09-16 12:30:00,87.23,87.24,87.19,87.205,406600000.0
2009-09-16 12:35:00,87.205,87.25,87.195,87.25,593900000.0
2009-09-16 12:40:00,87.245,87.29,87.245,87.285,872300000.0
2009-09-16 12:45:00,87.285,87.32,87.28,87.295,719900000.0
2009-09-16 12:50:00,87.3,87.345,87.265,87.32,1572300000.0
2009-09-16 12:55:00,87.32,87.325,87.28,87.32,1084000000.0
2009-09-16 13:00:00,87.315,87.335,87.285,87.315,875700001.0
2009-09-16 13:05:00,87.315,87.355,87.3,87.32,756600000.0
2009-09-16 13:10:00,87.32,87.345,87.28,87.3,1400800000.0
2009-09-16 13:15:00,87.3,87.315,87.28,87.295,1352300000.0
2009-09-16 13:20:00,87.295,87.315,87.275,87.3,568500000.0
2009-09-16 13:25:00,87.31,87.31,87.245,87.25,841400000.0
2009-09-16 13:30:00,87.25,87.315,87.245,87.285,720500000.0
2009-09-16 13:35:00,87.285,87.29,87.265,87.285,787400000.0
2009-09-16 13:40:00,87.285,87.3,87.265,87.295,1258400000.0
2009-09-16 13:45:00,87.295,87.325,87.245,87.315,1225900000.0
2009-09-16 13:50:00,87.315,87.315,87.23,87.255,1053600001.0
2009-09-16 13:55:00,87.255,87.295,87.255,87.275,571000000.0
2009-09-16 14:00:00,87.275,87.315,87.255,87.29,599300000.0
2009-09-16 14:05:00,87.295,87.315,87.265,87.275,712900000.0
2009-09-16 14:10:00,87.28,87.29,87.215,87.245,1056700000.0
2009-09-16 14:15:00,87.245,87.255,87.2,87.24,836400000.0
2009-09-16 14:20:00,87.235,87.275,87.215,87.265,1130800000.0
2009-09-16 14:25:00,87.265,87.285,87.225,87.225,1140700000.0
2009-09-16 14:30:00,87.225,87.35,87.215,87.3,1880500000.0
2009-09-16 14:35:00,87.3,87.335,87.255,87.31,1510700000.0
2009-09-16 14:40:00,87.315,87.37,87.285,87.37,1272900000.0
2009-09-16 14:45:00,87.375,87.39,87.325,87.375,1406800001.0
2009-09-16 14:50:00,87.375,87.405,87.335,87.395,1379100000.0
2009-09-16 14:55:00,87.395,87.42,87.355,87.4,1337500000.0
2009-09-16 15:00:00,87.4,87.435,87.29,87.345,1847000000.0
2009-09-16 15:05:00,87.345,87.425,87.345,87.4,1338200000.0
2009-09-16 15:10:00,87.4,87.425,87.375,87.41,1368700000.0
2009-09-16 15:15:00,87.41,87.505,87.39,87.445,1811100000.0
2009-09-16 15:20:00,87.445,87.47,87.405,87.46,899300000.0
2009-09-16 15:25:00,87.46,87.47,87.395,87.42,1492300000.0
2009-09-16 15:30:00,87.425,87.605,87.41,87.565,1645300000.0
2009-09-16 15:35:00,87.565,87.62,87.455,87.495,2737200000.0
2009-09-16 15:40:00,87.495,87.52,87.395,87.49,1706700000.0
2009-09-16 15:45:00,87.49,87.49,87.41,87.485,1428600000.0
2009-09-16 15:50:00,87.475,87.505,87.415,87.435,1688500000.0
2009-09-16 15:55:00,87.43,87.555,87.43,87.54,1182800000.0
2009-09-16 16:00:00,87.54,87.6,87.535,87.565,1738900000.0
2009-09-16 16:05:00,87.565,87.585,87.53,87.55,1128600000.0
2009-09-16 16:10:00,87.55,87.575,87.52,87.55,2209199999.0
2009-09-16 16:15:00,87.55,87.705,87.535,87.65,3151499998.0
2009-09-16 16:20:00,87.66,87.805,87.625,87.73,3469799997.0
2009-09-16 16:25:00,87.73,87.875,87.725,87.795,2495100000.0
2009-09-16 16:30:00,87.805,87.96,87.805,87.865,1414300000.0
2009-09-16 16:35:00,87.865,87.975,87.865,87.94,1524200000.0
2009-09-16 16:40:00,87.935,88.095,87.935,88.05,2871200003.0
2009-09-16 16:45:00,88.05,88.145,88.02,88.09,2892400000.0
2009-09-16 16:50:00,88.095,88.12,88.04,88.115,2597200005.0
2009-09-16 16:55:00,88.11,88.175,88.04,88.065,1891500000.0
2009-09-16 17:00:00,88.065,88.105,88.02,88.03,2920900000.0
2009-09-16 17:05:00,88.035,88.075,87.855,87.885,1477300000.0
2009-09-16 17:10:00,87.885,87.955,87.845,87.925,1664100000.0
2009-09-16 17:15:00,87.925,88.02,87.91,88.005,1566700000.0
2009-09-16 17:20:00,88.005,88.005,87.845,87.87,1844500000.0
2009-09-16 17:25:00,87.865,87.87,87.785,87.805,1330500000.0
2009-09-16 17:30:00,87.805,87.96,87.805,87.93,954000000.0
2009-09-16 17:35:00,87.935,87.955,87.905,87.945,868600000.0
2009-09-16 17:40:00,87.945,87.98,87.92,87.98,1740900002.0
2009-09-16 17:45:00,87.98,88.065,87.965,88.05,2962100001.0
2009-09-16 17:50:00,88.05,88.055,88.0,88.025,1709500000.0
2009-09-16 17:55:00,88.02,88.105,88.02,88.105,2252400002.0
2009-09-16 18:00:00,88.1,88.105,88.0,88.03,2095800000.0
2009-09-16 18:05:00,88.04,88.065,88.01,88.035,1744100000.0
2009-09-16 18:10:00,88.035,88.09,88.01,88.04,1775699999.0
2009-09-16 18:15:00,88.05,88.05,88.0,88.01,2046699999.0
2009-09-16 18:20:00,88.005,88.04,87.915,87.98,3481300000.0
2009-09-16 18:25:00,87.975,88.025,87.925,87.94,2469800002.0
2009-09-16 18:30:00,87.935,87.995,87.93,87.96,2457800001.0
2009-09-16 18:35:00,87.96,87.995,87.94,87.98,2497900002.0
2009-09-16 18:40:00,87.98,88.01,87.965,88.0,1038100002.0
2009-09-16 18:45:00,87.995,88.055,87.99,87.995,1781400000.0
2009-09-16 18:50:00,87.995,88.085,87.98,88.05,1661000000.0
2009-09-16 18:55:00,88.05,88.055,88.005,88.005,1315500001.0
2009-09-16 19:00:00,88.0,88.075,87.985,88.025,1420900001.0
2009-09-16 19:05:00,88.03,88.09,88.025,88.075,1487500000.0
2009-09-16 19:10:00,88.075,88.105,88.04,88.065,1122400001.0
2009-09-16 19:15:00,88.065,88.09,88.05,88.09,824200001.0
2009-09-16 19:20:00,88.09,88.125,88.085,88.11,626800000.0
2009-09-16 19:25:00,88.11,88.155,88.09,88.135,1066500000.0
2009-09-16 19:30:00,88.135,88.155,88.12,88.15,1238700000.0
2009-09-16 19:35:00,88.15,88.155,88.11,88.13,1552400000.0
2009-09-16 19:40:00,88.125,88.18,88.1,88.17,1277600001.0
2009-09-16 19:45:00,88.17,88.205,88.145,88.185,1117500000.0
2009-09-16 19:50:00,88.185,88.205,88.14,88.195,1122100000.0
2009-09-16 19:55:00,88.19,88.225,88.165,88.165,987100000.0
2009-09-16 20:00:00,88.17,88.225,88.14,88.165,1599000000.0
2009-09-16 20:05:00,88.17,88.215,88.155,88.16,1294200001.0
2009-09-16 20:10:00,88.165,88.205,88.16,88.195,1524200000.0
2009-09-16 20:15:00,88.195,88.24,88.19,88.235,2098799999.0
2009-09-16 20:20:00,88.235,88.245,88.195,88.24,1590000000.0
2009-09-16 20:25:00,88.24,88.245,88.165,88.175,1073899999.0
2009-09-16 20:30:00,88.175,88.215,88.145,88.2,803800000.0
2009-09-16 20:35:00,88.2,88.305,88.195,88.275,1441700000.0
2009-09-16 20:40:00,88.275,88.3,88.23,88.235,1511100000.0
2009-09-16 20:45:00,88.235,88.235,88.155,88.17,1229599999.0
2009-09-16 20:50:00,88.165,88.22,88.16,88.175,1366800000.0
2009-09-16 20:55:00,88.175,88.195,88.11,88.14,1585500000.0
2009-09-16 21:00:00,88.145,88.155,88.085,88.09,1171900000.0
2009-09-16 21:05:00,88.095,88.1,88.045,88.055,942900000.0
2009-09-16 21:10:00,88.055,88.11,88.055,88.065,967000000.0
2009-09-16 21:15:00,88.09,88.115,88.07,88.095,895300000.0
2009-09-16 21:20:00,88.095,88.1,88.065,88.085,594400000.0
2009-09-16 21:25:00,88.08,88.085,88.06,88.07,626800000.0
2009-09-16 21:30:00,88.07,88.095,88.06,88.08,499900000.0
2009-09-16 21:35:00,88.085,88.125,88.08,88.1,716000000.0
2009-09-16 21:40:00,88.1,88.115,88.065,88.07,978100000.0
2009-09-16 21:45:00,88.075,88.135,88.06,88.125,1308200000.0
2009-09-16 21:50:00,88.12,88.16,88.105,88.105,857800000.0
2009-09-16 21:55:00,88.105,88.115,88.07,88.095,1129200000.0
2009-09-16 22:00:00,88.095,88.115,88.06,88.065,771600000.0
2009-09-16 22:05:00,88.065,88.09,88.05,88.075,130700000.0
2009-09-16 22:10:00,88.075,88.155,88.075,88.125,470700000.0
2009-09-16 22:15:00,88.125,88.135,88.085,88.09,561600000.0
2009-09-16 22:20:00,88.085,88.205,88.085,88.205,690200000.0
2009-09-16 22:25:00,88.205,88.21,88.155,88.21,414600000.0
2009-09-16 22:30:00,88.205,88.215,88.165,88.215,321800000.0
2009-09-16 22:35:00,88.215,88.215,88.15,88.17,401000000.0
2009-09-16 22:40:00,88.17,88.195,88.145,88.185,224900000.0
2009-09-16 22:45:00,88.175,88.185,88.095,88.13,567200000.0
2009-09-16 22:50:00,88.125,88.135,88.095,88.105,114400000.0
2009-09-16 22:55:00,88.105,88.115,88.075,88.075,374300000.0
2009-09-16 23:00:00,88.075,88.12,88.075,88.09,147000000.0
2009-09-16 23:05:00,88.085,88.105,88.06,88.105,164800000.0
2009-09-16 23:10:00,88.105,88.105,88.075,88.08,109500000.0
2009-09-16 23:15:00,88.08,88.115,88.08,88.11,231800000.0
2009-09-16 23:20:00,88.11,88.115,88.095,88.105,172400000.0
2009-09-16 23:25:00,88.105,88.115,88.09,88.09,115400000.0
2009-09-16 23:30:00,88.09,88.09,88.08,88.09,59300000.0
2009-09-16 23:35:00,88.09,88.1,88.05,88.095,104600000.0
2009-09-16 23:40:00,88.095,88.105,88.095,88.095,158000000.0
2009-09-16 23:45:00,88.095,88.095,88.06,88.095,70800000.0
2009-09-16 23:50:00,88.095,88.095,88.05,88.07,249800000.0
2009-09-16 23:55:00,88.07,88.07,88.031,88.07,497000000.0
2009-09-17 00:00:00,88.07,88.085,88.07,88.07,268900000.0
2009-09-17 00:05:00,88.07,88.07,88.07,88.07,80000000.0
2009-09-17 00:10:00,88.07,88.08,88.04,88.08,70800000.0
2009-09-17 00:15:00,88.08,88.08,88.02,88.08,123500000.0
2009-09-17 00:20:00,88.08,88.08,88.08,88.08,84000000.0
2009-09-17 00:25:00,88.08,88.08,88.08,88.08,57000000.0
2009-09-17 00:30:00,88.08,88.08,88.08,88.08,77900000.0
2009-09-17 00:35:00,88.08,88.095,88.035,88.035,152100000.0
2009-09-17 00:40:00,88.045,88.08,88.03,88.045,208000000.0
2009-09-17 00:45:00,88.045,88.045,88.01,88.03,411600000.0
2009-09-17 00:50:00,88.025,88.045,88.01,88.015,208400000.0
2009-09-17 00:55:00,88.02,88.03,88.005,88.005,189800000.0
2009-09-17 01:00:00,88.005,88.035,87.98,88.025,375400000.0
2009-09-17 01:05:00,88.025,88.145,88.025,88.115,460600000.0
2009-09-17 01:10:00,88.105,88.155,88.105,88.145,379400000.0
2009-09-17 01:15:00,88.145,88.165,88.14,88.14,443800000.0
2009-09-17 01:20:00,88.14,88.185,88.115,88.175,250200000.0
2009-09-17 01:25:00,88.175,88.185,88.16,88.17,338000000.0
2009-09-17 01:30:00,88.17,88.19,88.155,88.165,248300000.0
2009-09-17 01:35:00,88.155,88.165,88.145,88.165,199800000.0
2009-09-17 01:40:00,88.16,88.2,88.16,88.195,168400000.0
2009-09-17 01:45:00,88.195,88.21,88.17,88.205,734200000.0
2009-09-17 01:50:00,88.2,88.24,88.185,88.185,829800000.0
2009-09-17 01:55:00,88.185,88.205,88.155,88.195,495800000.0
2009-09-17 02:00:00,88.19,88.25,88.165,88.25,889200000.0
2009-09-17 02:05:00,88.25,88.28,88.23,88.265,667300000.0
2009-09-17 02:10:00,88.265,88.365,88.25,88.32,880500000.0
2009-09-17 02:15:00,88.32,88.365,88.305,88.315,739700000.0
2009-09-17 02:20:00,88.315,88.335,88.285,88.325,721600000.0
2009-09-17 02:25:00,88.33,88.34,88.285,88.295,1026500000.0
2009-09-17 02:30:00,88.295,88.34,88.295,88.33,569000000.0
2009-09-17 02:35:00,88.33,88.355,88.305,88.325,523100000.0
2009-09-17 02:40:00,88.325,88.335,88.27,88.27,1003900000.0
2009-09-17 02:45:00,88.27,88.295,88.26,88.285,707800000.0
2009-09-17 02:50:00,88.28,88.345,88.215,88.25,887100000.0
2009-09-17 02:55:00,88.25,88.29,88.24,88.285,818000000.0
2009-09-17 03:00:00,88.28,88.305,88.27,88.29,488400000.0
2009-09-17 03:05:00,88.295,88.305,88.28,88.3,364900000.0
2009-09-17 03:10:00,88.3,88.31,88.28,88.29,478400000.0
2009-09-17 03:15:00,88.29,88.29,88.22,88.235,794400000.0
2009-09-17 03:20:00,88.23,88.25,88.175,88.2,1057300000.0
2009-09-17 03:25:00,88.2,88.215,88.185,88.2,463800000.0
2009-09-17 03:30:00,88.2,88.215,88.17,88.19,762800000.0
2009-09-17 03:35:00,88.195,88.195,88.16,88.18,570600000.0
2009-09-17 03:40:00,88.18,88.21,88.155,88.19,487400000.0
2009-09-17 03:45:00,88.19,88.26,88.19,88.255,773800000.0
2009-09-17 03:50:00,88.255,88.29,88.23,88.24,1151800000.0
2009-09-17 03:55:00,88.24,88.26,88.225,88.245,946300000.0
2009-09-17 04:00:00,88.245,88.26,88.22,88.22,1003300000.0
2009-09-17 04:05:00,88.22,88.265,88.22,88.265,945000000.0
2009-09-17 04:10:00,88.265,88.29,88.245,88.275,894100000.0
2009-09-17 04:15:00,88.275,88.355,88.275,88.345,1048300000.0
2009-09-17 04:20:00,88.345,88.35,88.33,88.34,668700000.0
2009-09-17 04:25:00,88.34,88.38,88.33,88.34,885500000.0
2009-09-17 04:30:00,88.335,88.355,88.33,88.355,565000000.0
2009-09-17 04:35:00,88.355,88.36,88.325,88.335,590200000.0
2009-09-17 04:40:00,88.33,88.345,88.325,88.325,445600000.0
2009-09-17 04:45:00,88.325,88.325,88.28,88.305,715000000.0
2009-09-17 04:50:00,88.3,88.36,88.3,88.315,768700000.0
2009-09-17 04:55:00,88.325,88.325,88.24,88.25,957300000.0
2009-09-17 05:00:00,88.25,88.295,88.24,88.275,613400000.0
2009-09-17 05:05:00,88.275,88.295,88.245,88.265,809200000.0
2009-09-17 05:10:00,88.265,88.31,88.265,88.3,543200000.0
2009-09-17 05:15:00,88.29,88.3,88.235,88.265,899700000.0
2009-09-17 05:20:00,88.265,88.27,88.235,88.255,749300000.0
2009-09-17 05:25:00,88.26,88.32,88.26,88.265,944400000.0
2009-09-17 05:30:00,88.265,88.295,88.255,88.275,1079400000.0
2009-09-17 05:35:00,88.275,88.3,88.25,88.26,965500000.0
2009-09-17 05:40:00,88.26,88.295,88.255,88.285,1321800000.0
2009-09-17 05:45:00,88.285,88.285,88.255,88.26,1100900000.0
2009-09-17 05:50:00,88.26,88.275,88.25,88.26,396000000.0
2009-09-17 05:55:00,88.26,88.275,88.245,88.25,324700000.0
2009-09-17 06:00:00,88.255,88.28,88.255,88.265,417400000.0
2009-09-17 06:05:00,88.27,88.27,88.22,88.24,1083200000.0
2009-09-17 06:10:00,88.24,88.24,88.195,88.225,1355900000.0
2009-09-17 06:15:00,88.225,88.295,88.21,88.295,1327100000.0
2009-09-17 06:20:00,88.29,88.29,88.28,88.28,692500000.0
2009-09-17 06:25:00,88.28,88.305,88.28,88.29,795300000.0
2009-09-17 06:30:00,88.29,88.35,88.285,88.295,579100000.0
2009-09-17 06:35:00,88.295,88.325,88.265,88.265,632700000.0
2009-09-17 06:40:00,88.265,88.345,88.265,88.34,1120400000.0
2009-09-17 06:45:00,88.335,88.34,88.315,88.325,874800000.0
2009-09-17 06:50:00,88.325,88.35,88.305,88.335,874200000.0
2009-09-17 06:55:00,88.335,88.335,88.305,88.305,619400000.0
2009-09-17 07:00:00,88.305,88.365,88.305,88.345,744600000.0
2009-09-17 07:05:00,88.345,88.395,88.335,88.375,863200000.0
2009-09-17 07:10:00,88.385,88.395,88.345,88.375,631400000.0
2009-09-17 07:15:00,88.375,88.39,88.36,88.365,373800000.0
2009-09-17 07:20:00,88.365,88.385,88.355,88.37,670800000.0
2009-09-17 07:25:00,88.37,88.395,88.35,88.35,1269700000.0
2009-09-17 07:30:00,88.35,88.375,88.335,88.365,1127600000.0
2009-09-17 07:35:00,88.365,88.37,88.325,88.34,1062300000.0
2009-09-17 07:40:00,88.34,88.395,88.33,88.365,862000000.0
2009-09-17 07:45:00,88.365,88.415,88.35,88.415,1111600000.0
2009-09-17 07:50:00,88.41,88.415,88.355,88.355,1473700000.0
2009-09-17 07:55:00,88.36,88.375,88.325,88.34,1145600000.0
2009-09-17 08:00:00,88.34,88.4,88.33,88.34,808800000.0
2009-09-17 08:05:00,88.34,88.4,88.34,88.38,1217000000.0
2009-09-17 08:10:00,88.38,88.4,88.335,88.37,655600000.0
2009-09-17 08:15:00,88.375,88.39,88.36,88.365,736200000.0
2009-09-17 08:20:00,88.355,88.365,88.24,88.26,1835500000.0
2009-09-17 08:25:00,88.26,88.305,88.195,88.255,1157200000.0
2009-09-17 08:30:00,88.25,88.37,88.245,88.315,1776700000.0
2009-09-17 08:35:00,88.32,88.325,88.23,88.25,2267200000.0
2009-09-17 08:40:00,88.25,88.31,88.22,88.305,1302200000.0
2009-09-17 08:45:00,88.31,88.335,88.29,88.305,1610800000.0
2009-09-17 08:50:00,88.305,88.32,88.26,88.3,1897300000.0
2009-09-17 08:55:00,88.305,88.305,88.195,88.235,1930500000.0
2009-09-17 09:00:00,88.235,88.26,88.15,88.21,2346100000.0
2009-09-17 09:05:00,88.21,88.265,88.21,88.235,2296900001.0
2009-09-17 09:10:00,88.235,88.24,88.155,88.19,1952100000.0
2009-09-17 09:15:00,88.19,88.25,88.19,88.23,1278200000.0
2009-09-17 09:20:00,88.225,88.25,88.19,88.21,1922600000.0
2009-09-17 09:25:00,88.21,88.22,87.94,87.945,1883400000.0
2009-09-17 09:30:00,87.94,87.995,87.875,87.985,2775700002.0
2009-09-17 09:35:00,87.985,88.01,87.96,87.99,1772400000.0
2009-09-17 09:40:00,87.995,88.015,87.97,88.0,1884599999.0
2009-09-17 09:45:00,88.005,88.015,87.83,87.875,2142200003.0
2009-09-17 09:50:00,87.88,87.89,87.81,87.835,1401900000.0
2009-09-17 09:55:00,87.825,87.915,87.81,87.87,1365900000.0
2009-09-17 10:00:00,87.87,87.955,87.855,87.935,1335400000.0
2009-09-17 10:05:00,87.94,87.97,87.92,87.945,1185800000.0
2009-09-17 10:10:00,87.945,88.02,87.935,87.995,1065600000.0
2009-09-17 10:15:00,87.995,88.01,87.96,87.97,724000000.0
2009-09-17 10:20:00,87.97,87.995,87.94,87.945,1331400001.0
2009-09-17 10:25:00,87.945,87.96,87.895,87.93,1391900000.0
2009-09-17 10:30:00,87.925,88.035,87.895,88.035,1428400000.0
2009-09-17 10:35:00,88.04,88.06,87.995,88.005,2201400001.0
2009-09-17 10:40:00,88.005,88.12,88.005,88.09,1412600000.0
2009-09-17 10:45:00,88.09,88.115,88.025,88.045,1584900000.0
2009-09-17 10:50:00,88.05,88.065,87.99,88.05,957500000.0
2009-09-17 10:55:00,88.045,88.045,87.965,87.975,1482100001.0
2009-09-17 11:00:00,87.975,87.99,87.955,87.97,1001500000.0
2009-09-17 11:05:00,87.97,87.985,87.945,87.945,1139299999.0
2009-09-17 11:10:00,87.935,87.95,87.91,87.92,1274199999.0
2009-09-17 11:15:00,87.915,87.965,87.91,87.96,1467300000.0
2009-09-17 11:20:00,87.96,87.97,87.925,87.93,1063500000.0
2009-09-17 11:25:00,87.925,87.95,87.895,87.95,1006200000.0
2009-09-17 11:30:00,87.94,87.955,87.905,87.915,2050700000.0
2009-09-17 11:35:00,87.915,87.94,87.895,87.94,1663400003.0
2009-09-17 11:40:00,87.94,87.97,87.915,87.92,1383700000.0
2009-09-17 11:45:00,87.92,87.97,87.9,87.97,1054200000.0
2009-09-17 11:50:00,87.975,88.015,87.965,88.015,1010099999.0
2009-09-17 11:55:00,88.015,88.05,87.995,88.005,1352499998.0
2009-09-17 12:00:00,88.005,88.03,87.975,88.02,1460099999.0
2009-09-17 12:05:00,88.025,88.035,87.925,87.925,1547600000.0
2009-09-17 12:10:00,87.925,87.995,87.875,87.98,2154800000.0
2009-09-17 12:15:00,87.985,87.99,87.945,87.98,1459800000.0
2009-09-17 12:20:00,87.975,88.015,87.975,88.005,1396000000.0
2009-09-17 12:25:00,88.005,88.035,87.98,88.0,1076000000.0
2009-09-17 12:30:00,88.0,88.035,87.955,87.97,1099400000.0
2009-09-17 12:35:00,87.975,88.035,87.97,87.995,1180500000.0
2009-09-17 12:40:00,87.995,88.12,87.995,88.1,1115000000.0
2009-09-17 12:45:00,88.1,88.11,88.06,88.075,1247300000.0
2009-09-17 12:50:00,88.08,88.085,88.055,88.07,1141500000.0
2009-09-17 12:55:00,88.07,88.08,88.02,88.02,985300000.0
2009-09-17 13:00:00,88.025,88.18,88.025,88.13,2142500000.0
2009-09-17 13:05:00,88.13,88.155,88.05,88.1,2255200000.0
2009-09-17 13:10:00,88.1,88.19,88.07,88.165,1823000000.0
2009-09-17 13:15:00,88.17,88.315,88.13,88.235,3204800000.0
2009-09-17 13:20:00,88.235,88.3,88.23,88.27,1874700000.0
2009-09-17 13:25:00,88.275,88.355,88.255,88.325,2693900000.0
2009-09-17 13:30:00,88.325,88.39,88.28,88.375,2388800000.0
2009-09-17 13:35:00,88.375,88.425,88.345,88.41,1646000000.0
2009-09-17 13:40:00,88.405,88.435,88.35,88.365,2218300000.0
2009-09-17 13:45:00,88.365,88.43,88.365,88.395,1556100000.0
2009-09-17 13:50:00,88.395,88.395,88.195,88.215,1901800000.0
2009-09-17 13:55:00,88.22,88.325,88.22,88.235,1066699999.0
2009-09-17 14:00:00,88.235,88.41,88.09,88.36,2311100000.0
2009-09-17 14:05:00,88.36,88.375,88.26,88.355,1593800000.0
2009-09-17 14:10:00,88.355,88.51,88.35,88.475,1419900000.0
2009-09-17 14:15:00,88.475,88.575,88.475,88.53,956800000.0
2009-09-17 14:20:00,88.53,88.555,88.495,88.51,1138900000.0
2009-09-17 14:25:00,88.52,88.545,88.49,88.5,2099300000.0
2009-09-17 14:30:00,88.505,88.71,88.475,88.615,3005500000.0
2009-09-17 14:35:00,88.615,88.65,88.48,88.48,3127500003.0
2009-09-17 14:40:00,88.48,88.51,88.43,88.455,1561500000.0
2009-09-17 14:45:00,88.455,88.535,88.44,88.445,1156000000.0
2009-09-17 14:50:00,88.445,88.455,88.375,88.39,1478900000.0
2009-09-17 14:55:00,88.39,88.455,88.385,88.445,1820300000.0
2009-09-17 15:00:00,88.445,88.45,88.355,88.405,1969500000.0
2009-09-17 15:05:00,88.405,88.435,88.345,88.37,1455100000.0
2009-09-17 15:10:00,88.36,88.42,88.355,88.415,1739700000.0
2009-09-17 15:15:00,88.415,88.445,88.385,88.415,1510200000.0
2009-09-17 15:20:00,88.415,88.44,88.375,88.415,1455200000.0
2009-09-17 15:25:00,88.405,88.425,88.385,88.395,607700000.0
2009-09-17 15:30:00,88.395,88.525,88.395,88.515,923900000.0
2009-09-17 15:35:00,88.51,88.565,88.49,88.545,1544200000.0
2009-09-17 15:40:00,88.545,88.555,88.5,88.535,1633500000.0
2009-09-17 15:45:00,88.535,88.635,88.53,88.605,1616400000.0
2009-09-17 15:50:00,88.61,88.66,88.575,88.66,2120899999.0
2009-09-17 15:55:00,88.66,88.715,88.605,88.69,2201500001.0
2009-09-17 16:00:00,88.67,88.765,88.555,88.635,2086200001.0
2009-09-17 16:05:00,88.64,88.66,88.505,88.575,2656900005.0
2009-09-17 16:10:00,88.575,88.615,88.525,88.565,2338600002.0
2009-09-17 16:15:00,88.57,88.575,88.475,88.495,2025900001.0
2009-09-17 16:20:00,88.49,88.55,88.485,88.535,2914999999.0
2009-09-17 16:25:00,88.535,88.575,88.42,88.49,2935900003.0
2009-09-17 16:30:00,88.495,88.545,88.49,88.535,2438399999.0
2009-09-17 16:35:00,88.53,88.58,88.49,88.535,1917700000.0
2009-09-17 16:40:00,88.535,88.555,88.465,88.5,2243900001.0
2009-09-17 16:45:00,88.495,88.595,88.485,88.585,1988199999.0
2009-09-17 16:50:00,88.59,88.615,88.555,88.58,2471500000.0
2009-09-17 16:55:00,88.58,88.625,88.535,88.555,2076400000.0
2009-09-17 17:00:00,88.55,88.605,88.535,88.58,2195500000.0
2009-09-17 17:05:00,88.575,88.6,88.555,88.585,1367200000.0
2009-09-17 17:10:00,88.58,88.585,88.545,88.545,1062000000.0
2009-09-17 17:15:00,88.54,88.595,88.535,88.585,1151200000.0
2009-09-17 17:20:00,88.585,88.635,88.58,88.6,1345000000.0
2009-09-17 17:25:00,88.605,88.665,88.6,88.615,1398200000.0
2009-09-17 17:30:00,88.625,88.63,88.555,88.57,964600000.0
2009-09-17 17:35:00,88.57,88.59,88.54,88.58,1590400000.0
2009-09-17 17:40:00,88.58,88.64,88.575,88.63,1408300000.0
2009-09-17 17:45:00,88.63,88.645,88.605,88.605,1117600000.0
2009-09-17 17:50:00,88.605,88.625,88.565,88.575,1620000000.0
2009-09-17 17:55:00,88.58,88.595,88.565,88.57,1429200000.0
2009-09-17 18:00:00,88.57,88.615,88.57,88.61,1148800000.0
2009-09-17 18:05:00,88.605,88.665,88.585,88.62,1629100000.0
2009-09-17 18:10:00,88.615,88.62,88.56,88.595,1663300001.0
2009-09-17 18:15:00,88.595,88.65,88.595,88.65,1527600001.0
2009-09-17 18:20:00,88.65,88.69,88.615,88.645,2399900002.0
2009-09-17 18:25:00,88.645,88.73,88.645,88.685,1727100000.0
2009-09-17 18:30:00,88.685,88.72,88.68,88.7,882400000.0
2009-09-17 18:35:00,88.705,88.705,88.645,88.68,1271800000.0
2009-09-17 18:40:00,88.68,88.695,88.645,88.655,1086200000.0
2009-09-17 18:45:00,88.65,88.67,88.595,88.61,2127100001.0
2009-09-17 18:50:00,88.61,88.62,88.59,88.6,1266700000.0
2009-09-17 18:55:00,88.605,88.625,88.58,88.59,1482800000.0
2009-09-17 19:00:00,88.59,88.625,88.585,88.61,2031800000.0
2009-09-17 19:05:00,88.605,88.645,88.575,88.645,1611400000.0
2009-09-17 19:10:00,88.645,88.665,88.63,88.64,1549300001.0
2009-09-17 19:15:00,88.64,88.65,88.6,88.625,883400000.0
2009-09-17 19:20:00,88.625,88.63,88.565,88.57,1320600000.0
2009-09-17 19:25:00,88.57,88.57,88.445,88.51,1744500001.0
2009-09-17 19:30:00,88.51,88.53,88.46,88.53,1677300000.0
2009-09-17 19:35:00,88.525,88.53,88.5,88.515,956000000.0
2009-09-17 19:40:00,88.515,88.58,88.51,88.575,1160900000.0
2009-09-17 19:45:00,88.58,88.595,88.55,88.56,1064000000.0
2009-09-17 19:50:00,88.56,88.61,88.55,88.55,1177200000.0
2009-09-17 19:55:00,88.545,88.585,88.52,88.565,1273300000.0
2009-09-17 20:00:00,88.565,88.625,88.565,88.625,1025600000.0
2009-09-17 20:05:00,88.63,88.645,88.6,88.63,1437400000.0
2009-09-17 20:10:00,88.63,88.64,88.61,88.635,1222100000.0
2009-09-17 20:15:00,88.635,88.66,88.54,88.55,1397900000.0
2009-09-17 20:20:00,88.555,88.625,88.55,88.56,1318400000.0
2009-09-17 20:25:00,88.56,88.6,88.495,88.52,1391900000.0
2009-09-17 20:30:00,88.52,88.615,88.515,88.6,1188100000.0
2009-09-17 20:35:00,88.605,88.61,88.58,88.585,808400000.0
2009-09-17 20:40:00,88.585,88.61,88.555,88.61,840400000.0
2009-09-17 20:45:00,88.61,88.67,88.59,88.665,1551200000.0
2009-09-17 20:50:00,88.665,88.68,88.65,88.66,1125900000.0
2009-09-17 20:55:00,88.66,88.685,88.635,88.655,1589800000.0
2009-09-17 21:00:00,88.655,88.67,88.63,88.63,926800000.0
2009-09-17 21:05:00,88.63,88.655,88.63,88.65,812800000.0
2009-09-17 21:10:00,88.65,88.65,88.61,88.62,499200000.0
2009-09-17 21:15:00,88.62,88.645,88.61,88.615,640800000.0
2009-09-17 21:20:00,88.615,88.665,88.61,88.665,723600000.0
2009-09-17 21:25:00,88.665,88.68,88.625,88.63,1140400000.0
2009-09-17 21:30:00,88.63,88.635,88.585,88.585,777200000.0
2009-09-17 21:35:00,88.58,88.595,88.56,88.595,1318800000.0
2009-09-17 21:40:00,88.595,88.595,88.545,88.57,612000000.0
2009-09-17 21:45:00,88.57,88.59,88.545,88.55,1212000000.0
2009-09-17 21:50:00,88.55,88.565,88.515,88.515,1174400000.0
2009-09-17 21:55:00,88.515,88.595,88.515,88.595,526200000.0
2009-09-17 22:00:00,88.59,88.595,88.555,88.565,553000000.0
2009-09-17 22:05:00,88.57,88.595,88.56,88.585,161400000.0
2009-09-17 22:10:00,88.585,88.62,88.585,88.605,153800000.0
2009-09-17 22:15:00,88.6,88.605,88.57,88.59,187200000.0
2009-09-17 22:20:00,88.58,88.605,88.545,88.565,406500000.0
2009-09-17 22:25:00,88.575,88.575,88.56,88.56,226000000.0
2009-09-17 22:30:00,88.56,88.575,88.53,88.55,255300000.0
2009-09-17 22:35:00,88.55,88.57,88.54,88.54,277200000.0
2009-09-17 22:40:00,88.545,88.605,88.54,88.575,260100000.0
2009-09-17 22:45:00,88.585,88.585,88.545,88.565,356500000.0
2009-09-17 22:50:00,88.57,88.59,88.54,88.56,688800000.0
2009-09-17 22:55:00,88.56,88.575,88.545,88.55,470300000.0
2009-09-17 23:00:00,88.55,88.57,88.53,88.53,218500000.0
2009-09-17 23:05:00,88.53,88.545,88.475,88.53,117700000.0
2009-09-17 23:10:00,88.54,88.54,88.505,88.515,58000000.0
2009-09-17 23:15:00,88.505,88.535,88.49,88.5,104300000.0
2009-09-17 23:20:00,88.5,88.515,88.485,88.495,159800000.0
2009-09-17 23:25:00,88.5,88.505,88.49,88.505,179100000.0
2009-09-17 23:30:00,88.5,88.535,88.483,88.515,684700000.0
2009-09-17 23:35:00,88.515,88.525,88.46,88.5,186800000.0
2009-09-17 23:40:00,88.5,88.51,88.46,88.48,225100000.0
2009-09-17 23:45:00,88.48,88.525,88.45,88.525,454500000.0
2009-09-17 23:50:00,88.525,88.525,88.515,88.52,255900000.0
2009-09-17 23:55:00,88.515,88.54,88.505,88.54,207300000.0
2009-09-18 00:00:00,88.54,88.565,88.525,88.55,483600000.0
2009-09-18 00:05:00,88.55,88.585,88.535,88.58,475000000.0
2009-09-18 00:10:00,88.58,88.6,88.565,88.58,213200000.0
2009-09-18 00:15:00,88.58,88.625,88.58,88.6,209600000.0
2009-09-18 00:20:00,88.61,88.635,88.6,88.6,334300000.0
2009-09-18 00:25:00,88.6,88.605,88.59,88.595,117700000.0
2009-09-18 00:30:00,88.59,88.63,88.59,88.625,217700000.0
2009-09-18 00:35:00,88.63,88.645,88.6,88.625,180500000.0
2009-09-18 00:40:00,88.635,88.635,88.605,88.605,129200000.0
2009-09-18 00:45:00,88.61,88.635,88.6,88.635,168800000.0
2009-09-18 00:50:00,88.63,88.63,88.61,88.63,96800000.0
2009-09-18 00:55:00,88.635,88.67,88.63,88.66,392400000.0
2009-09-18 01:00:00,88.665,88.69,88.65,88.675,827600000.0
2009-09-18 01:05:00,88.675,88.69,88.62,88.63,402200000.0
2009-09-18 01:10:00,88.63,88.63,88.61,88.625,193000000.0
2009-09-18 01:15:00,88.62,88.62,88.605,88.605,218600000.0
2009-09-18 01:20:00,88.6,88.6,88.57,88.595,641000000.0
2009-09-18 01:25:00,88.595,88.61,88.575,88.585,805000000.0
2009-09-18 01:30:00,88.58,88.61,88.58,88.595,363600000.0
2009-09-18 01:35:00,88.6,88.605,88.575,88.585,1015000000.0
2009-09-18 01:40:00,88.58,88.605,88.58,88.595,650500000.0
2009-09-18 01:45:00,88.59,88.635,88.58,88.62,1141900000.0
2009-09-18 01:50:00,88.62,88.675,88.61,88.65,974100000.0
2009-09-18 01:55:00,88.65,88.65,88.59,88.615,608200000.0
2009-09-18 02:00:00,88.61,88.65,88.6,88.645,537000000.0
2009-09-18 02:05:00,88.65,88.665,88.615,88.625,510000000.0
2009-09-18 02:10:00,88.625,88.675,88.625,88.665,517000000.0
2009-09-18 02:15:00,88.665,88.685,88.63,88.635,712500000.0
2009-09-18 02:20:00,88.64,88.655,88.6,88.625,728300000.0
2009-09-18 02:25:00,88.625,88.63,88.6,88.615,330000000.0
2009-09-18 02:30:00,88.62,88.645,88.61,88.635,457600000.0
2009-09-18 02:35:00,88.635,88.64,88.595,88.635,573700000.0
2009-09-18 02:40:00,88.63,88.63,88.55,88.56,780700000.0
2009-09-18 02:45:00,88.565,88.615,88.53,88.575,961700000.0
2009-09-18 02:50:00,88.585,88.6,88.57,88.585,734200000.0
2009-09-18 02:55:00,88.585,88.595,88.565,88.57,755400000.0
2009-09-18 03:00:00,88.575,88.595,88.56,88.57,712100000.0
2009-09-18 03:05:00,88.57,88.59,88.535,88.565,612600000.0
2009-09-18 03:10:00,88.565,88.605,88.545,88.58,780800000.0
2009-09-18 03:15:00,88.58,88.58,88.515,88.55,1273000000.0
2009-09-18 03:20:00,88.55,88.605,88.515,88.565,873000000.0
2009-09-18 03:25:00,88.56,88.63,88.52,88.585,1452000000.0
2009-09-18 03:30:00,88.58,88.635,88.57,88.58,1234900000.0
2009-09-18 03:35:00,88.585,88.615,88.56,88.61,792400000.0
2009-09-18 03:40:00,88.61,88.615,88.575,88.59,749700000.0
2009-09-18 03:45:00,88.59,88.6,88.48,88.555,840900000.0
2009-09-18 03:50:00,88.555,88.575,88.46,88.48,1740900000.0
2009-09-18 03:55:00,88.48,88.49,88.435,88.465,2153000000.0
2009-09-18 04:00:00,88.47,88.475,88.415,88.465,1764700000.0
2009-09-18 04:05:00,88.465,88.48,88.425,88.425,1075900000.0
2009-09-18 04:10:00,88.43,88.45,88.415,88.44,1199400000.0
2009-09-18 04:15:00,88.435,88.45,88.405,88.44,967300000.0
2009-09-18 04:20:00,88.44,88.445,88.41,88.415,881100000.0
2009-09-18 04:25:00,88.415,88.49,88.385,88.485,1242300000.0
2009-09-18 04:30:00,88.485,88.55,88.455,88.52,1069900000.0
2009-09-18 04:35:00,88.515,88.6,88.515,88.57,1521200000.0
2009-09-18 04:40:00,88.57,88.58,88.53,88.565,1018000000.0
2009-09-18 04:45:00,88.565,88.655,88.555,88.565,1493200000.0
2009-09-18 04:50:00,88.565,88.57,88.53,88.565,813200000.0
2009-09-18 04:55:00,88.565,88.59,88.54,88.56,835600000.0
2009-09-18 05:00:00,88.56,88.58,88.515,88.515,545400000.0
2009-09-18 05:05:00,88.515,88.565,88.51,88.565,596200000.0
2009-09-18 05:10:00,88.565,88.575,88.515,88.52,634400000.0
2009-09-18 05:15:00,88.525,88.535,88.51,88.52,527200000.0
2009-09-18 05:20:00,88.51,88.525,88.5,88.505,635400000.0
2009-09-18 05:25:00,88.505,88.545,88.505,88.535,789700000.0
2009-09-18 05:30:00,88.535,88.55,88.515,88.52,526200000.0
2009-09-18 05:35:00,88.52,88.53,88.505,88.505,560000000.0
2009-09-18 05:40:00,88.505,88.52,88.485,88.495,965200000.0
2009-09-18 05:45:00,88.495,88.52,88.475,88.51,665700000.0
2009-09-18 05:50:00,88.51,88.525,88.49,88.5,522400000.0
2009-09-18 05:55:00,88.5,88.52,88.5,88.51,455200000.0
2009-09-18 06:00:00,88.51,88.515,88.465,88.48,1051500000.0
2009-09-18 06:05:00,88.48,88.53,88.46,88.525,1164200000.0
2009-09-18 06:10:00,88.525,88.53,88.48,88.485,803100000.0
2009-09-18 06:15:00,88.495,88.51,88.445,88.455,918100000.0
2009-09-18 06:20:00,88.46,88.51,88.45,88.495,772600000.0
2009-09-18 06:25:00,88.485,88.54,88.485,88.515,661000000.0
2009-09-18 06:30:00,88.515,88.525,88.505,88.51,815200000.0
2009-09-18 06:35:00,88.505,88.53,88.495,88.53,697800000.0
2009-09-18 06:40:00,88.53,88.595,88.53,88.575,704600000.0
2009-09-18 06:45:00,88.575,88.58,88.545,88.56,1041600000.0
2009-09-18 06:50:00,88.56,88.58,88.55,88.575,601000000.0
2009-09-18 06:55:00,88.58,88.6,88.57,88.6,773200000.0
2009-09-18 07:00:00,88.6,88.61,88.59,88.6,456000000.0
2009-09-18 07:05:00,88.605,88.625,88.575,88.575,744000000.0
2009-09-18 07:10:00,88.575,88.585,88.535,88.55,1118800000.0
2009-09-18 07:15:00,88.55,88.55,88.48,88.505,987700000.0
2009-09-18 07:20:00,88.505,88.535,88.505,88.51,594400000.0
2009-09-18 07:25:00,88.51,88.53,88.455,88.46,763600000.0
2009-09-18 07:30:00,88.465,88.525,88.44,88.5,879300000.0
2009-09-18 07:35:00,88.5,88.51,88.425,88.445,1229700000.0
2009-09-18 07:40:00,88.445,88.47,88.42,88.435,1549200000.0
2009-09-18 07:45:00,88.435,88.465,88.405,88.455,1889700000.0
2009-09-18 07:50:00,88.46,88.505,88.425,88.5,1784300000.0
2009-09-18 07:55:00,88.5,88.505,88.455,88.465,1212700000.0
2009-09-18 08:00:00,88.465,88.49,88.445,88.455,1807000000.0
2009-09-18 08:05:00,88.455,88.475,88.44,88.455,1345400000.0
2009-09-18 08:10:00,88.455,88.49,88.435,88.435,1289900000.0
2009-09-18 08:15:00,88.435,88.47,88.43,88.455,1269700000.0
2009-09-18 08:20:00,88.46,88.51,88.46,88.48,821600000.0
2009-09-18 08:25:00,88.475,88.495,88.43,88.445,1489200000.0
2009-09-18 08:30:00,88.445,88.445,88.32,88.34,2096400000.0
2009-09-18 08:35:00,88.335,88.38,88.3,88.325,1307900000.0
2009-09-18 08:40:00,88.325,88.345,88.29,88.335,2055500000.0
2009-09-18 08:45:00,88.33,88.34,88.19,88.255,2266799999.0
2009-09-18 08:50:00,88.26,88.315,88.26,88.295,1397300000.0
2009-09-18 08:55:00,88.295,88.335,88.245,88.315,1156600000.0
2009-09-18 09:00:00,88.32,88.35,88.29,88.345,1229000000.0
2009-09-18 09:05:00,88.34,88.34,88.255,88.28,1720999999.0
2009-09-18 09:10:00,88.28,88.33,88.28,88.31,1752799999.0
2009-09-18 09:15:00,88.31,88.34,88.27,88.335,1388800000.0
2009-09-18 09:20:00,88.34,88.375,88.32,88.345,1126000000.0
2009-09-18 09:25:00,88.35,88.375,88.325,88.34,1513299999.0
2009-09-18 09:30:00,88.345,88.45,88.34,88.4,3116600001.0
2009-09-18 09:35:00,88.395,88.495,88.395,88.47,2807099999.0
2009-09-18 09:40:00,88.47,88.49,88.405,88.415,1962999999.0
2009-09-18 09:45:00,88.415,88.425,88.33,88.335,1827400000.0
2009-09-18 09:50:00,88.34,88.34,88.265,88.285,3178200001.0
2009-09-18 09:55:00,88.285,88.295,88.245,88.27,2175699999.0
2009-09-18 10:00:00,88.265,88.31,88.235,88.285,2305600001.0
2009-09-18 10:05:00,88.29,88.31,88.25,88.305,1076200000.0
2009-09-18 10:10:00,88.305,88.335,88.25,88.255,2176299999.0
2009-09-18 10:15:00,88.265,88.28,88.21,88.28,1904200000.0
2009-09-18 10:20:00,88.28,88.31,88.265,88.285,2138200000.0
2009-09-18 10:25:00,88.285,88.31,88.25,88.285,2863000004.0
2009-09-18 10:30:00,88.29,88.305,88.22,88.24,3256799998.0
2009-09-18 10:35:00,88.24,88.305,88.23,88.28,1327000000.0
2009-09-18 10:40:00,88.28,88.285,88.215,88.26,2495200000.0
2009-09-18 10:45:00,88.265,88.295,88.235,88.28,2945700002.0
2009-09-18 10:50:00,88.28,88.305,88.245,88.265,918200000.0
2009-09-18 10:55:00,88.26,88.285,88.245,88.245,1012999998.0
2009-09-18 11:00:00,88.245,88.245,88.19,88.195,753000000.0
2009-09-18 11:05:00,88.195,88.215,88.17,88.21,898700000.0
2009-09-18 11:10:00,88.21,88.26,88.2,88.255,972500002.0
2009-09-18 11:15:00,88.26,88.26,88.23,88.255,605300000.0
2009-09-18 11:20:00,88.255,88.3,88.25,88.3,877800000.0
2009-09-18 11:25:00,88.305,88.58,88.3,88.52,3188200008.0
2009-09-18 11:30:00,88.52,88.565,88.47,88.535,3785200000.0
2009-09-18 11:35:00,88.54,88.58,88.48,88.5,2964899999.0
2009-09-18 11:40:00,88.495,88.52,88.445,88.5,3414100000.0
2009-09-18 11:45:00,88.495,88.595,88.495,88.53,1961699999.0
2009-09-18 11:50:00,88.53,88.565,88.515,88.555,2438500000.0
2009-09-18 11:55:00,88.555,88.595,88.535,88.59,2312899998.0
2009-09-18 12:00:00,88.59,88.615,88.58,88.605,1423800000.0
2009-09-18 12:05:00,88.61,88.615,88.58,88.58,1083200000.0
2009-09-18 12:10:00,88.58,88.6,88.56,88.58,1392000001.0
2009-09-18 12:15:00,88.58,88.585,88.545,88.56,1430000004.0
2009-09-18 12:20:00,88.565,88.575,88.54,88.57,1826599999.0
2009-09-18 12:25:00,88.575,88.655,88.575,88.65,1120600000.0
2009-09-18 12:30:00,88.65,88.66,88.61,88.615,1632400000.0
2009-09-18 12:35:00,88.615,88.615,88.565,88.6,834100000.0
2009-09-18 12:40:00,88.6,88.625,88.55,88.59,1220400000.0
2009-09-18 12:45:00,88.595,88.6,88.57,88.59,1202700004.0
2009-09-18 12:50:00,88.59,88.62,88.54,88.55,1624300000.0
2009-09-18 12:55:00,88.55,88.64,88.535,88.61,1769699999.0
2009-09-18 13:00:00,88.61,88.655,88.58,88.585,2061000002.0
2009-09-18 13:05:00,88.585,88.62,88.56,88.605,909700000.0
2009-09-18 13:10:00,88.605,88.64,88.605,88.63,697000000.0
2009-09-18 13:15:00,88.625,88.74,88.61,88.68,1791499998.0
2009-09-18 13:20:00,88.685,88.69,88.615,88.615,1487299999.0
2009-09-18 13:25:00,88.615,88.665,88.615,88.645,1744900002.0
2009-09-18 13:30:00,88.645,88.695,88.645,88.675,1312200002.0
2009-09-18 13:35:00,88.675,88.685,88.655,88.655,615800000.0
2009-09-18 13:40:00,88.655,88.685,88.645,88.665,440600000.0
2009-09-18 13:45:00,88.665,88.685,88.655,88.655,460600001.0
2009-09-18 13:50:00,88.655,88.665,88.625,88.655,1134400000.0
2009-09-18 13:55:00,88.655,88.675,88.625,88.66,571200000.0
2009-09-18 14:00:00,88.655,88.685,88.64,88.67,570200000.0
2009-09-18 14:05:00,88.67,88.675,88.61,88.61,348200000.0
2009-09-18 14:10:00,88.61,88.65,88.565,88.575,465200000.0
2009-09-18 14:15:00,88.575,88.65,88.57,88.645,1856600002.0
2009-09-18 14:20:00,88.65,88.685,88.62,88.665,2472899996.0
2009-09-18 14:25:00,88.66,88.675,88.625,88.67,1176199997.0
2009-09-18 14:30:00,88.675,88.685,88.62,88.62,1338300000.0
2009-09-18 14:35:00,88.62,88.655,88.575,88.61,1528999999.0
2009-09-18 14:40:00,88.61,88.655,88.585,88.605,1358900000.0
2009-09-18 14:45:00,88.58,88.63,88.565,88.615,1527000000.0
2009-09-18 14:50:00,88.61,88.64,88.585,88.605,1910800000.0
2009-09-18 14:55:00,88.605,88.66,88.585,88.635,1125100000.0
2009-09-18 15:00:00,88.64,88.65,88.57,88.585,1751900000.0
2009-09-18 15:05:00,88.585,88.615,88.56,88.61,1061399999.0
2009-09-18 15:10:00,88.61,88.655,88.61,88.635,1960200002.0
2009-09-18 15:15:00,88.64,88.685,88.63,88.665,1106200001.0
2009-09-18 15:20:00,88.665,88.72,88.66,88.68,1323800000.0
2009-09-18 15:25:00,88.68,88.74,88.67,88.71,1770200000.0
2009-09-18 15:30:00,88.715,88.745,88.675,88.73,2674800000.0
2009-09-18 15:35:00,88.725,88.77,88.71,88.71,2051399999.0
2009-09-18 15:40:00,88.71,88.735,88.68,88.735,2720000002.0
2009-09-18 15:45:00,88.735,88.765,88.7,88.75,2087400000.0
2009-09-18 15:50:00,88.75,88.765,88.71,88.72,2525400000.0
2009-09-18 15:55:00,88.72,88.725,88.635,88.665,2374499999.0
2009-09-18 16:00:00,88.66,88.705,88.635,88.705,2153600003.0
2009-09-18 16:05:00,88.705,88.705,88.58,88.61,2518099999.0
2009-09-18 16:10:00,88.61,88.66,88.57,88.595,2387300000.0
2009-09-18 16:15:00,88.595,88.66,88.575,88.635,2270700000.0
2009-09-18 16:20:00,88.635,88.715,88.61,88.65,2326000000.0
2009-09-18 16:25:00,88.655,88.7,88.6,88.635,1951400000.0
2009-09-18 16:30:00,88.635,88.745,88.595,88.73,1496499999.0
2009-09-18 16:35:00,88.73,88.745,88.665,88.675,1902700001.0
2009-09-18 16:40:00,88.675,88.735,88.675,88.73,1093800000.0
2009-09-18 16:45:00,88.735,88.74,88.6,88.66,2061099999.0
2009-09-18 16:50:00,88.66,88.725,88.62,88.68,2022100001.0
2009-09-18 16:55:00,88.685,88.795,88.62,88.775,1868000000.0
2009-09-18 17:00:00,88.765,88.785,88.685,88.705,1993800000.0
2009-09-18 17:05:00,88.705,88.74,88.695,88.73,905200000.0
2009-09-18 17:10:00,88.73,88.76,88.725,88.75,1369600000.0
2009-09-18 17:15:00,88.75,88.76,88.72,88.75,1143000001.0
2009-09-18 17:20:00,88.75,88.8,88.72,88.79,1351200000.0
2009-09-18 17:25:00,88.79,88.8,88.72,88.74,1843500000.0
2009-09-18 17:30:00,88.74,88.77,88.7,88.7,1864100000.0
2009-09-18 17:35:00,88.7,88.76,88.69,88.735,1029900000.0
2009-09-18 17:40:00,88.74,88.78,88.71,88.735,853800001.0
2009-09-18 17:45:00,88.74,88.765,88.725,88.76,1493500000.0
2009-09-18 17:50:00,88.765,88.78,88.73,88.735,1511800000.0
2009-09-18 17:55:00,88.74,88.75,88.695,88.695,1164600000.0
2009-09-18 18:00:00,88.695,88.73,88.675,88.675,2145100002.0
2009-09-18 18:05:00,88.675,88.685,88.635,88.68,1988000001.0
2009-09-18 18:10:00,88.68,88.715,88.615,88.615,1423099994.0
2009-09-18 18:15:00,88.615,88.635,88.595,88.615,1305800000.0
2009-09-18 18:20:00,88.615,88.665,88.595,88.645,1195100001.0
2009-09-18 18:25:00,88.64,88.695,88.64,88.675,1213600001.0
2009-09-18 18:30:00,88.675,88.695,88.65,88.665,1933300000.0
2009-09-18 18:35:00,88.675,88.73,88.665,88.72,1936499999.0
2009-09-18 18:40:00,88.72,88.74,88.695,88.74,1636100000.0
2009-09-18 18:45:00,88.735,88.735,88.62,88.65,1252400000.0
2009-09-18 18:50:00,88.65,88.685,88.635,88.655,641100000.0
2009-09-18 18:55:00,88.655,88.725,88.655,88.715,847700000.0
2009-09-18 19:00:00,88.715,88.735,88.67,88.71,1196900000.0
2009-09-18 19:05:00,88.71,88.715,88.66,88.715,1027400000.0
2009-09-18 19:10:00,88.715,88.725,88.685,88.705,1083400004.0
2009-09-18 19:15:00,88.71,88.715,88.69,88.69,783500000.0
2009-09-18 19:20:00,88.69,88.725,88.69,88.7,896499999.0
2009-09-18 19:25:00,88.705,88.725,88.695,88.725,629100000.0
2009-09-18 19:30:00,88.725,88.73,88.695,88.725,430000000.0
2009-09-18 19:35:00,88.725,88.78,88.725,88.76,1603900000.0
2009-09-18 19:40:00,88.755,88.785,88.74,88.785,1169899997.0
2009-09-18 19:45:00,88.795,88.83,88.76,88.81,1845800001.0
2009-09-18 19:50:00,88.815,88.83,88.785,88.79,1438100000.0
2009-09-18 19:55:00,88.79,88.83,88.765,88.8,1414199998.0
2009-09-18 20:00:00,88.805,88.87,88.805,88.86,1376200000.0
2009-09-18 20:05:00,88.86,88.865,88.82,88.835,611300000.0
2009-09-18 20:10:00,88.835,88.86,88.815,88.855,798000000.0
2009-09-18 20:15:00,88.855,88.855,88.78,88.785,967300000.0
2009-09-18 20:20:00,88.79,88.795,88.755,88.76,1450699998.0
2009-09-18 20:25:00,88.765,88.825,88.755,88.78,1139000000.0
2009-09-18 20:30:00,88.775,88.775,88.73,88.745,1150200000.0
2009-09-18 20:35:00,88.75,88.775,88.74,88.765,1063399999.0
2009-09-18 20:40:00,88.765,88.78,88.755,88.77,825800000.0
2009-09-18 20:45:00,88.77,88.815,88.765,88.805,438400000.0
2009-09-18 20:50:00,88.805,88.815,88.765,88.775,888700000.0
2009-09-18 20:55:00,88.775,88.825,88.775,88.785,1184999999.0
2009-09-18 21:00:00,88.79,88.825,88.78,88.81,831300000.0
2009-09-18 21:05:00,88.81,88.815,88.761,88.795,532600000.0
2009-09-18 21:10:00,88.78,88.835,88.77,88.81,947400000.0
2009-09-18 21:15:00,88.81,88.82,88.775,88.78,927600000.0
2009-09-18 21:20:00,88.785,88.815,88.775,88.815,744300000.0
2009-09-18 21:25:00,88.82,88.82,88.79,88.795,744800000.0
2009-09-18 21:30:00,88.795,88.8,88.775,88.785,456000000.0
2009-09-18 21:35:00,88.785,88.79,88.73,88.73,675000000.0
2009-09-18 21:40:00,88.73,88.755,88.71,88.745,843800000.0
2009-09-18 21:45:00,88.745,88.76,88.72,88.73,801100000.0
2009-09-18 21:50:00,88.73,88.765,88.725,88.755,611100000.0
2009-09-18 21:55:00,88.755,88.755,88.66,88.675,961700000.0
2009-09-18 22:00:00,88.675,88.715,88.655,88.675,403300000.0
2009-09-18 22:05:00,88.67,88.7,88.66,88.695,364300000.0
2009-09-18 22:10:00,88.7,88.725,88.685,88.705,273400000.0
2009-09-18 22:15:00,88.705,88.78,88.685,88.76,310300000.0
2009-09-18 22:20:00,88.75,88.765,88.715,88.73,274700000.0
2009-09-18 22:25:00,88.73,88.75,88.715,88.715,533800001.0
2009-09-18 22:30:00,88.715,88.725,88.655,88.66,548000000.0
2009-09-18 22:35:00,88.665,88.68,88.65,88.68,195000000.0
2009-09-18 22:40:00,88.68,88.69,88.65,88.665,212700000.0
2009-09-18 22:45:00,88.665,88.705,88.65,88.695,98400000.0
2009-09-18 22:50:00,88.695,88.715,88.675,88.69,181000000.0
2009-09-18 22:55:00,88.69,88.69,88.61,88.62,242000000.0
2009-09-20 23:00:00,88.655,88.66,88.57,88.623,920100001.0
2009-09-20 23:05:00,88.615,88.643,88.545,88.6,56600000.0
2009-09-20 23:10:00,88.565,88.618,88.56,88.575,173800000.0
2009-09-20 23:15:00,88.57,88.61,88.555,88.585,66000000.0
2009-09-20 23:20:00,88.575,88.679,88.53,88.59,922600000.0
2009-09-20 23:25:00,88.605,88.67,88.575,88.665,195800000.0
2009-09-20 23:30:00,88.655,88.69,88.635,88.675,119000000.0
2009-09-20 23:35:00,88.675,88.679,88.657,88.67,116800000.0
2009-09-20 23:40:00,88.665,88.71,88.665,88.675,68400000.0
2009-09-20 23:45:00,88.682,88.705,88.672,88.688,356900000.0
2009-09-20 23:50:00,88.69,88.705,88.67,88.675,168400000.0
2009-09-20 23:55:00,88.685,88.7,88.669,88.7,1028400000.0
2009-09-21 00:00:00,88.695,88.715,88.605,88.615,298000000.0
2009-09-21 00:05:00,88.6,88.635,88.58,88.615,399300000.0
2009-09-21 00:10:00,88.615,88.675,88.57,88.58,185300000.0
2009-09-21 00:15:00,88.58,88.59,88.565,88.575,68000000.0
2009-09-21 00:20:00,88.575,88.595,88.575,88.585,100000000.0
2009-09-21 00:25:00,88.58,88.63,88.58,88.63,254400000.0
2009-09-21 00:30:00,88.616,88.63,88.6,88.617,600500000.0
2009-09-21 00:35:00,88.611,88.65,88.608,88.625,206900000.0
2009-09-21 00:40:00,88.625,88.665,88.615,88.665,188800000.0
2009-09-21 00:45:00,88.665,88.7,88.645,88.665,250500000.0
2009-09-21 00:50:00,88.665,88.725,88.66,88.725,216600000.0
2009-09-21 00:55:00,88.725,88.725,88.66,88.68,534500000.0
2009-09-21 01:00:00,88.675,88.72,88.675,88.695,236400000.0
2009-09-21 01:05:00,88.695,88.695,88.63,88.645,210200000.0
2009-09-21 01:10:00,88.645,88.68,88.625,88.68,229800000.0
2009-09-21 01:15:00,88.675,88.715,88.66,88.7,216800000.0
2009-09-21 01:20:00,88.7,88.725,88.695,88.71,249400000.0
2009-09-21 01:25:00,88.715,88.72,88.69,88.72,334200000.0
2009-09-21 01:30:00,88.725,88.76,88.695,88.705,307400000.0
2009-09-21 01:35:00,88.705,88.72,88.705,88.715,130000000.0
2009-09-21 01:40:00,88.715,88.745,88.71,88.73,377800000.0
2009-09-21 01:45:00,88.73,88.745,88.72,88.735,212000000.0
2009-09-21 01:50:00,88.735,88.75,88.715,88.745,248600000.0
2009-09-21 01:55:00,88.75,88.77,88.71,88.71,215000000.0
2009-09-21 02:00:00,88.715,88.76,88.71,88.755,436700000.0
2009-09-21 02:05:00,88.76,88.81,88.76,88.79,437200000.0
2009-09-21 02:10:00,88.79,88.8,88.76,88.765,579000000.0
2009-09-21 02:15:00,88.76,88.77,88.74,88.755,168400000.0
2009-09-21 02:20:00,88.755,88.8,88.755,88.78,448200000.0
2009-09-21 02:25:00,88.775,88.8,88.775,88.785,215800000.0
2009-09-21 02:30:00,88.785,88.83,88.78,88.82,448600000.0
2009-09-21 02:35:00,88.82,88.845,88.81,88.825,280800000.0
2009-09-21 02:40:00,88.825,88.855,88.825,88.845,294400000.0
2009-09-21 02:45:00,88.84,88.84,88.8,88.805,596000000.0
2009-09-21 02:50:00,88.8,88.81,88.78,88.78,162800000.0
2009-09-21 02:55:00,88.775,88.8,88.77,88.795,279000000.0
2009-09-21 03:00:00,88.8,88.82,88.78,88.79,255200000.0
2009-09-21 03:05:00,88.79,88.845,88.785,88.795,303200000.0
2009-09-21 03:10:00,88.8,88.8,88.77,88.785,376600000.0
2009-09-21 03:15:00,88.785,88.81,88.765,88.79,893400000.0
2009-09-21 03:20:00,88.785,88.795,88.71,88.735,675800000.0
2009-09-21 03:25:00,88.73,88.74,88.7,88.715,544000000.0
2009-09-21 03:30:00,88.715,88.73,88.69,88.7,681200000.0
2009-09-21 03:35:00,88.705,88.725,88.69,88.705,567800000.0
2009-09-21 03:40:00,88.705,88.73,88.69,88.715,655800000.0
2009-09-21 03:45:00,88.715,88.72,88.675,88.695,482200000.0
2009-09-21 03:50:00,88.7,88.735,88.67,88.685,1176400000.0
2009-09-21 03:55:00,88.68,88.78,88.68,88.78,923400000.0
2009-09-21 04:00:00,88.785,88.79,88.685,88.71,2138900000.0
2009-09-21 04:05:00,88.71,88.765,88.705,88.75,960400000.0
2009-09-21 04:10:00,88.75,88.755,88.69,88.69,1535800000.0
2009-09-21 04:15:00,88.69,88.74,88.67,88.72,944400000.0
2009-09-21 04:20:00,88.72,88.79,88.72,88.765,1337000000.0
2009-09-21 04:25:00,88.76,88.765,88.73,88.73,1196200000.0
2009-09-21 04:30:00,88.73,88.75,88.73,88.75,769200000.0
2009-09-21 04:35:00,88.745,88.755,88.735,88.745,976800000.0
2009-09-21 04:40:00,88.745,88.745,88.68,88.695,723200000.0
2009-09-21 04:45:00,88.7,88.745,88.695,88.73,433600000.0
2009-09-21 04:50:00,88.73,88.73,88.715,88.72,250800000.0
2009-09-21 04:55:00,88.72,88.77,88.72,88.735,856600000.0
2009-09-21 05:00:00,88.735,88.745,88.725,88.725,341000000.0
2009-09-21 05:05:00,88.725,88.74,88.715,88.715,693600000.0
2009-09-21 05:10:00,88.715,88.715,88.65,88.695,804900000.0
2009-09-21 05:15:00,88.7,88.71,88.675,88.675,676600000.0
2009-09-21 05:20:00,88.68,88.72,88.68,88.72,471200000.0
2009-09-21 05:25:00,88.725,88.735,88.695,88.71,1769400000.0
2009-09-21 05:30:00,88.7,88.71,88.695,88.7,1035600000.0
2009-09-21 05:35:00,88.7,88.715,88.685,88.69,640200000.0
2009-09-21 05:40:00,88.69,88.705,88.68,88.695,844400000.0
2009-09-21 05:45:00,88.695,88.695,88.665,88.695,738100000.0
2009-09-21 05:50:00,88.695,88.73,88.68,88.71,1363500000.0
2009-09-21 05:55:00,88.71,88.725,88.7,88.72,551100000.0
2009-09-21 06:00:00,88.72,88.755,88.715,88.735,2205200000.0
2009-09-21 06:05:00,88.73,88.76,88.715,88.74,1575100000.0
2009-09-21 06:10:00,88.74,88.745,88.7,88.715,1516100000.0
2009-09-21 06:15:00,88.715,88.73,88.69,88.725,973100000.0
2009-09-21 06:20:00,88.73,88.75,88.72,88.73,724100000.0
2009-09-21 06:25:00,88.73,88.745,88.71,88.71,417700000.0
2009-09-21 06:30:00,88.715,88.755,88.715,88.74,583400000.0
2009-09-21 06:35:00,88.735,88.745,88.715,88.74,988800000.0
2009-09-21 06:40:00,88.74,88.745,88.71,88.71,638200000.0
2009-09-21 06:45:00,88.715,88.76,88.71,88.755,418800000.0
2009-09-21 06:50:00,88.75,88.75,88.725,88.73,592200000.0
2009-09-21 06:55:00,88.725,88.775,88.72,88.755,598900000.0
2009-09-21 07:00:00,88.755,88.77,88.75,88.755,559300000.0
2009-09-21 07:05:00,88.76,88.995,88.71,88.985,2273500000.0
2009-09-21 07:10:00,88.985,89.08,88.95,89.03,2538500000.0
2009-09-21 07:15:00,89.03,89.06,88.945,89.02,2437000000.0
2009-09-21 07:20:00,89.02,89.085,89.015,89.055,2015000000.0
2009-09-21 07:25:00,89.055,89.065,89.025,89.055,3134400000.0
2009-09-21 07:30:00,89.05,89.07,89.01,89.05,1340600000.0
2009-09-21 07:35:00,89.05,89.05,88.96,88.96,1020500000.0
2009-09-21 07:40:00,88.965,89.005,88.955,88.975,1451900000.0
2009-09-21 07:45:00,88.975,88.98,88.94,88.955,1367600000.0
2009-09-21 07:50:00,88.955,88.985,88.94,88.975,1425600000.0
2009-09-21 07:55:00,88.975,88.99,88.93,88.99,1227900000.0
2009-09-21 08:00:00,88.99,89.075,88.99,89.065,1644300000.0
2009-09-21 08:05:00,89.07,89.075,88.975,88.99,2085100000.0
2009-09-21 08:10:00,88.99,89.045,88.935,89.035,2617900000.0
2009-09-21 08:15:00,89.04,89.07,88.985,89.07,2114500000.0
2009-09-21 08:20:00,89.07,89.145,89.035,89.105,2401500000.0
2009-09-21 08:25:00,89.105,89.145,89.025,89.085,2548300000.0
2009-09-21 08:30:00,89.09,89.17,89.065,89.095,2178200000.0
2009-09-21 08:35:00,89.095,89.155,89.07,89.12,3022300000.0
2009-09-21 08:40:00,89.12,89.135,89.045,89.085,2487800000.0
2009-09-21 08:45:00,89.085,89.105,89.025,89.095,2208100000.0
2009-09-21 08:50:00,89.095,89.12,89.065,89.085,1842200000.0
2009-09-21 08:55:00,89.085,89.21,89.06,89.14,1568900000.0
2009-09-21 09:00:00,89.135,89.175,89.055,89.055,2134600000.0
2009-09-21 09:05:00,89.055,89.105,89.03,89.05,1626900000.0
2009-09-21 09:10:00,89.05,89.05,88.93,88.98,2208000000.0
2009-09-21 09:15:00,88.98,89.06,88.955,89.055,1643600000.0
2009-09-21 09:20:00,89.05,89.055,88.975,88.99,1268500000.0
2009-09-21 09:25:00,88.985,89.03,88.955,89.01,1584700000.0
2009-09-21 09:30:00,89.01,89.015,88.95,88.955,1261100000.0
2009-09-21 09:35:00,88.955,88.975,88.925,88.97,1206900000.0
2009-09-21 09:40:00,88.97,88.985,88.93,88.955,1279000000.0
2009-09-21 09:45:00,88.955,88.985,88.945,88.96,930400000.0
2009-09-21 09:50:00,88.96,89.025,88.935,89.02,1316700000.0
2009-09-21 09:55:00,89.02,89.025,88.965,88.995,1595600000.0
2009-09-21 10:00:00,88.995,88.995,88.91,88.955,1700200000.0
2009-09-21 10:05:00,88.955,88.97,88.91,88.915,1217900000.0
2009-09-21 10:10:00,88.915,88.975,88.915,88.96,1608700000.0
2009-09-21 10:15:00,88.96,88.985,88.93,88.97,849200000.0
2009-09-21 10:20:00,88.965,88.98,88.94,88.94,814600000.0
2009-09-21 10:25:00,88.945,88.99,88.93,88.99,782800000.0
2009-09-21 10:30:00,88.985,89.005,88.965,88.98,1084800000.0
2009-09-21 10:35:00,88.98,89.005,88.965,89.005,1399400000.0
2009-09-21 10:40:00,89.005,89.05,88.99,89.035,1066500000.0
2009-09-21 10:45:00,89.03,89.04,89.0,89.025,824300000.0
2009-09-21 10:50:00,89.025,89.065,89.015,89.03,822800000.0
2009-09-21 10:55:00,89.02,89.045,88.995,88.995,1210500000.0
2009-09-21 11:00:00,88.995,89.01,88.96,88.985,1907000000.0
2009-09-21 11:05:00,88.985,89.005,88.96,89.005,1761500000.0
2009-09-21 11:10:00,89.02,89.03,88.96,89.025,1885400001.0
2009-09-21 11:15:00,89.025,89.06,88.995,89.055,2308400000.0
2009-09-21 11:20:00,89.06,89.06,88.98,88.985,1709500000.0
2009-09-21 11:25:00,88.98,88.99,88.915,88.96,1567100000.0
2009-09-21 11:30:00,88.96,88.96,88.905,88.94,1269700000.0
2009-09-21 11:35:00,88.945,88.975,88.925,88.965,920200000.0
2009-09-21 11:40:00,88.97,89.015,88.96,89.005,525800000.0
2009-09-21 11:45:00,88.99,88.995,88.935,88.98,1195500000.0
2009-09-21 11:50:00,88.98,88.995,88.935,88.935,936600001.0
2009-09-21 11:55:00,88.935,88.955,88.92,88.945,939900000.0
2009-09-21 12:00:00,88.945,89.0,88.94,88.995,1077200000.0
2009-09-21 12:05:00,89.0,89.0,88.935,88.97,1439700000.0
2009-09-21 12:10:00,88.96,88.97,88.885,88.915,1657900000.0
2009-09-21 12:15:00,88.915,88.94,88.885,88.935,1272600000.0
2009-09-21 12:20:00,88.93,88.975,88.895,88.975,1461500000.0
2009-09-21 12:25:00,88.975,89.01,88.965,88.975,589000000.0
2009-09-21 12:30:00,88.975,89.0,88.96,89.0,1776700000.0
2009-09-21 12:35:00,89.0,89.015,88.975,88.985,857100000.0
2009-09-21 12:40:00,88.98,89.08,88.96,89.075,1388400000.0
2009-09-21 12:45:00,89.075,89.125,89.05,89.06,2492600000.0
2009-09-21 12:50:00,89.065,89.095,89.055,89.065,2088300000.0
2009-09-21 12:55:00,89.065,89.09,89.055,89.085,2050800001.0
2009-09-21 13:00:00,89.08,89.09,89.05,89.08,980900000.0
2009-09-21 13:05:00,89.08,89.095,89.04,89.08,1052900000.0
2009-09-21 13:10:00,89.08,89.11,89.075,89.1,1048600000.0
2009-09-21 13:15:00,89.1,89.135,89.1,89.12,593200000.0
2009-09-21 13:20:00,89.12,89.14,89.1,89.115,481600000.0
2009-09-21 13:25:00,89.11,89.15,89.105,89.13,434400000.0
2009-09-21 13:30:00,89.125,89.135,89.095,89.12,1066400000.0
2009-09-21 13:35:00,89.12,89.135,89.11,89.125,654800000.0
2009-09-21 13:40:00,89.125,89.145,89.11,89.145,755000000.0
2009-09-21 13:45:00,89.145,89.165,89.135,89.15,575600000.0
2009-09-21 13:50:00,89.16,89.16,89.105,89.115,1057800000.0
2009-09-21 13:55:00,89.115,89.13,89.105,89.11,473600000.0
2009-09-21 14:00:00,89.115,89.12,89.055,89.065,692400000.0
2009-09-21 14:05:00,89.07,89.145,89.07,89.13,488800000.0
2009-09-21 14:10:00,89.125,89.245,89.115,89.21,629600000.0
2009-09-21 14:15:00,89.215,89.255,89.055,89.085,1234400000.0
2009-09-21 14:20:00,89.08,89.125,89.015,89.05,2795500000.0
2009-09-21 14:25:00,89.05,89.08,89.015,89.065,2309200000.0
2009-09-21 14:30:00,89.065,89.08,89.015,89.075,1541000000.0
2009-09-21 14:35:00,89.075,89.08,89.03,89.07,1728300000.0
2009-09-21 14:40:00,89.065,89.095,89.005,89.01,1437000000.0
2009-09-21 14:45:00,89.01,89.08,88.98,89.07,1952300000.0
2009-09-21 14:50:00,89.07,89.095,89.015,89.015,2267000000.0
2009-09-21 14:55:00,89.015,89.07,89.015,89.015,1723200000.0
2009-09-21 15:00:00,89.015,89.045,88.985,89.035,1380400000.0
2009-09-21 15:05:00,89.035,89.035,88.99,89.0,1546600000.0
2009-09-21 15:10:00,89.0,89.04,88.985,89.035,1360000000.0
2009-09-21 15:15:00,89.03,89.055,89.0,89.01,941000000.0
2009-09-21 15:20:00,89.01,89.025,88.97,88.98,1139400000.0
2009-09-21 15:25:00,88.98,89.055,88.975,89.05,1477400000.0
2009-09-21 15:30:00,89.05,89.09,89.025,89.045,1833400000.0
2009-09-21 15:35:00,89.04,89.07,89.015,89.055,1295000000.0
2009-09-21 15:40:00,89.055,89.185,89.04,89.185,2106700000.0
2009-09-21 15:45:00,89.195,89.205,89.1,89.115,2719900000.0
2009-09-21 15:50:00,89.115,89.165,89.08,89.11,1419500000.0
2009-09-21 15:55:00,89.11,89.145,89.045,89.105,1919000000.0
2009-09-21 16:00:00,89.11,89.13,89.015,89.025,2063600000.0
2009-09-21 16:05:00,89.025,89.05,88.965,88.965,1812900000.0
2009-09-21 16:10:00,88.965,89.0,88.94,89.0,1545000000.0
2009-09-21 16:15:00,88.995,89.07,88.98,89.06,1642200000.0
2009-09-21 16:20:00,89.065,89.12,89.045,89.1,1118900000.0
2009-09-21 16:25:00,89.1,89.12,89.065,89.08,1806999999.0
2009-09-21 16:30:00,89.08,89.105,89.055,89.08,926000000.0
2009-09-21 16:35:00,89.075,89.12,89.05,89.075,1573500000.0
2009-09-21 16:40:00,89.075,89.13,89.07,89.13,1484000000.0
2009-09-21 16:45:00,89.125,89.165,89.09,89.105,1720200000.0
2009-09-21 16:50:00,89.105,89.135,89.06,89.075,2049600000.0
2009-09-21 16:55:00,89.08,89.105,89.03,89.095,1564200000.0
2009-09-21 17:00:00,89.095,89.14,89.085,89.105,1563300000.0
2009-09-21 17:05:00,89.105,89.205,89.085,89.18,1914100000.0
2009-09-21 17:10:00,89.175,89.215,89.125,89.2,1813600000.0
2009-09-21 17:15:00,89.2,89.215,89.155,89.175,1003000000.0
2009-09-21 17:20:00,89.18,89.21,89.145,89.205,1962099999.0
2009-09-21 17:25:00,89.21,89.21,89.125,89.14,1395100000.0
2009-09-21 17:30:00,89.14,89.205,89.1,89.1,1687800000.0
2009-09-21 17:35:00,89.1,89.11,89.04,89.085,1688800000.0
2009-09-21 17:40:00,89.085,89.095,88.985,88.99,1701100000.0
2009-09-21 17:45:00,88.99,89.055,88.99,89.015,688700000.0
2009-09-21 17:50:00,89.02,89.05,88.99,89.05,447600000.0
2009-09-21 17:55:00,89.045,89.07,89.025,89.045,483600000.0
2009-09-21 18:00:00,89.05,89.09,89.025,89.075,821600001.0
2009-09-21 18:05:00,89.07,89.105,89.055,89.065,848900000.0
2009-09-21 18:10:00,89.065,89.125,89.06,89.07,533500000.0
2009-09-21 18:15:00,89.065,89.07,89.0,89.005,930900001.0
2009-09-21 18:20:00,89.005,89.085,89.0,89.065,1332499999.0
2009-09-21 18:25:00,89.06,89.105,89.045,89.045,1101599999.0
2009-09-21 18:30:00,89.045,89.055,89.0,89.005,756400000.0
2009-09-21 18:35:00,89.005,89.035,88.99,89.015,480800000.0
2009-09-21 18:40:00,89.01,89.015,88.97,88.995,455000000.0
2009-09-21 18:45:00,89.0,89.015,88.985,88.985,498800000.0
2009-09-21 18:50:00,88.985,89.05,88.985,89.05,667200000.0
2009-09-21 18:55:00,89.05,89.105,89.045,89.105,712000000.0
2009-09-21 19:00:00,89.105,89.13,89.105,89.125,702400000.0
2009-09-21 19:05:00,89.125,89.15,89.09,89.13,383600000.0
2009-09-21 19:10:00,89.125,89.16,89.115,89.135,372000000.0
2009-09-21 19:15:00,89.135,89.17,89.135,89.17,292000003.0
2009-09-21 19:20:00,89.17,89.2,89.145,89.18,648200000.0
2009-09-21 19:25:00,89.185,89.19,89.155,89.175,615400000.0
2009-09-21 19:30:00,89.175,89.185,89.135,89.155,482400000.0
2009-09-21 19:35:00,89.155,89.195,89.155,89.18,471200000.0
2009-09-21 19:40:00,89.17,89.22,89.17,89.2,511300000.0
2009-09-21 19:45:00,89.2,89.215,89.17,89.175,758400000.0
2009-09-21 19:50:00,89.175,89.195,89.165,89.185,562000000.0
2009-09-21 19:55:00,89.185,89.205,89.14,89.155,1255500000.0
2009-09-21 20:00:00,89.165,89.185,89.14,89.155,871800000.0
2009-09-21 20:05:00,89.155,89.2,89.13,89.13,1062600002.0
2009-09-21 20:10:00,89.13,89.145,89.08,89.11,1662999999.0
2009-09-21 20:15:00,89.11,89.14,89.095,89.11,1108500000.0
2009-09-21 20:20:00,89.105,89.13,89.075,89.08,1071700000.0
2009-09-21 20:25:00,89.08,89.12,89.07,89.12,1460400000.0
2009-09-21 20:30:00,89.12,89.15,89.115,89.14,744800000.0
2009-09-21 20:35:00,89.14,89.145,89.09,89.135,871600000.0
2009-09-21 20:40:00,89.135,89.175,89.115,89.165,1652400001.0
2009-09-21 20:45:00,89.165,89.21,89.15,89.21,1333500000.0
2009-09-21 20:50:00,89.21,89.21,89.175,89.2,1109500001.0
2009-09-21 20:55:00,89.2,89.23,89.17,89.205,1587699999.0
2009-09-21 21:00:00,89.205,89.215,89.18,89.21,665500000.0
2009-09-21 21:05:00,89.215,89.225,89.2,89.21,284000000.0
2009-09-21 21:10:00,89.21,89.215,89.165,89.185,692300000.0
2009-09-21 21:15:00,89.185,89.27,89.17,89.24,1342400000.0
2009-09-21 21:20:00,89.24,89.24,89.21,89.22,938400000.0
2009-09-21 21:25:00,89.22,89.225,89.205,89.21,670000000.0
2009-09-21 21:30:00,89.21,89.21,89.13,89.135,976500000.0
2009-09-21 21:35:00,89.135,89.185,89.13,89.165,934000000.0
2009-09-21 21:40:00,89.16,89.19,89.145,89.185,855900000.0
2009-09-21 21:45:00,89.18,89.185,89.145,89.145,1086400000.0
2009-09-21 21:50:00,89.145,89.175,89.14,89.145,601100000.0
2009-09-21 21:55:00,89.15,89.17,89.125,89.135,776900000.0
2009-09-21 22:00:00,89.135,89.145,89.125,89.14,150100000.0
2009-09-21 22:05:00,89.135,89.14,89.115,89.115,273200000.0
2009-09-21 22:10:00,89.115,89.15,89.115,89.12,467200000.0
2009-09-21 22:15:00,89.12,89.13,89.115,89.115,197100000.0
2009-09-21 22:20:00,89.115,89.13,89.095,89.125,303800000.0
2009-09-21 22:25:00,89.125,89.135,89.11,89.125,342900000.0
2009-09-21 22:30:00,89.125,89.135,89.075,89.1,355400000.0
2009-09-21 22:35:00,89.1,89.11,89.095,89.11,162000000.0
2009-09-21 22:40:00,89.11,89.14,89.09,89.12,336700000.0
2009-09-21 22:45:00,89.12,89.12,89.08,89.095,215900000.0
2009-09-21 22:50:00,89.09,89.115,89.085,89.1,202300000.0
2009-09-21 22:55:00,89.1,89.1,89.02,89.03,119400000.0
2009-09-21 23:00:00,89.01,89.075,89.0,89.015,306800000.0
2009-09-21 23:05:00,89.02,89.06,89.01,89.05,180000000.0
2009-09-21 23:10:00,89.05,89.1,89.045,89.09,384400000.0
2009-09-21 23:15:00,89.09,89.135,89.08,89.125,592000000.0
2009-09-21 23:20:00,89.125,89.125,89.07,89.095,243700000.0
2009-09-21 23:25:00,89.095,89.1,89.065,89.085,188900000.0
2009-09-21 23:30:00,89.09,89.1,89.065,89.085,247200000.0
2009-09-21 23:35:00,89.085,89.105,89.085,89.09,82400000.0
2009-09-21 23:40:00,89.09,89.17,89.075,89.075,220200000.0
2009-09-21 23:45:00,89.075,89.095,89.05,89.085,253500000.0
2009-09-21 23:50:00,89.085,89.085,89.065,89.08,98600000.0
2009-09-21 23:55:00,89.085,89.095,89.04,89.07,200000000.0
2009-09-22 00:00:00,89.075,89.12,89.05,89.09,149800000.0
2009-09-22 00:05:00,89.09,89.155,89.085,89.12,165700000.0
2009-09-22 00:10:00,89.12,89.155,89.105,89.13,331400000.0
2009-09-22 00:15:00,89.13,89.14,89.115,89.13,191300000.0
2009-09-22 00:20:00,89.13,89.165,89.105,89.11,121500000.0
2009-09-22 00:25:00,89.11,89.11,89.095,89.11,76300000.0
2009-09-22 00:30:00,89.11,89.13,89.09,89.13,175600000.0
2009-09-22 00:35:00,89.13,89.175,89.13,89.175,151000000.0
2009-09-22 00:40:00,89.175,89.19,89.139,89.165,164000000.0
2009-09-22 00:45:00,89.165,89.18,89.14,89.16,250500000.0
2009-09-22 00:50:00,89.165,89.175,89.165,89.175,71200000.0
2009-09-22 00:55:00,89.17,89.19,89.135,89.15,194300000.0
2009-09-22 01:00:00,89.145,89.17,89.14,89.14,216000000.0
2009-09-22 01:05:00,89.14,89.165,89.125,89.15,303600000.0
2009-09-22 01:10:00,89.15,89.16,89.135,89.16,171000000.0
2009-09-22 01:15:00,89.16,89.17,89.15,89.155,140800000.0
2009-09-22 01:20:00,89.16,89.18,89.13,89.13,318500000.0
2009-09-22 01:25:00,89.13,89.165,89.12,89.155,237800000.0
2009-09-22 01:30:00,89.155,89.16,89.13,89.135,425900000.0
2009-09-22 01:35:00,89.14,89.14,89.11,89.12,379700000.0
2009-09-22 01:40:00,89.12,89.165,89.1,89.15,371500000.0
2009-09-22 01:45:00,89.145,89.19,89.145,89.16,350100000.0
2009-09-22 01:50:00,89.165,89.185,89.15,89.185,352200000.0
2009-09-22 01:55:00,89.185,89.22,89.139,89.152,371800000.0
2009-09-22 02:00:00,89.16,89.165,89.1,89.15,686500000.0
2009-09-22 02:05:00,89.145,89.2,89.135,89.19,718000000.0
2009-09-22 02:10:00,89.195,89.2,89.17,89.175,714400000.0
2009-09-22 02:15:00,89.17,89.19,89.155,89.175,271800000.0
2009-09-22 02:20:00,89.175,89.175,89.145,89.16,194600000.0
2009-09-22 02:25:00,89.155,89.19,89.135,89.145,290200000.0
2009-09-22 02:30:00,89.145,89.145,89.09,89.12,294200000.0
2009-09-22 02:35:00,89.12,89.185,89.095,89.14,405000000.0
2009-09-22 02:40:00,89.135,89.16,89.125,89.14,446600000.0
2009-09-22 02:45:00,89.135,89.16,89.12,89.125,973100000.0
2009-09-22 02:50:00,89.12,89.125,89.1,89.125,420300000.0
2009-09-22 02:55:00,89.125,89.14,89.115,89.115,191200000.0
2009-09-22 03:00:00,89.115,89.135,89.105,89.105,301300000.0
2009-09-22 03:05:00,89.105,89.125,89.07,89.07,807000000.0
2009-09-22 03:10:00,89.075,89.08,88.975,89.045,735000000.0
2009-09-22 03:15:00,89.045,89.085,88.965,89.03,858900000.0
2009-09-22 03:20:00,89.03,89.065,89.01,89.015,718700000.0
2009-09-22 03:25:00,89.015,89.09,89.015,89.035,760400000.0
2009-09-22 03:30:00,89.04,89.055,89.02,89.025,656300000.0
2009-09-22 03:35:00,89.025,89.035,89.01,89.03,734200000.0
2009-09-22 03:40:00,89.03,89.03,88.965,89.005,879500000.0
2009-09-22 03:45:00,89.005,89.02,88.975,89.015,943800000.0
2009-09-22 03:50:00,89.015,89.035,89.0,89.0,749100000.0
2009-09-22 03:55:00,89.005,89.07,89.0,89.05,760200000.0
2009-09-22 04:00:00,89.05,89.1,89.045,89.075,812600000.0
2009-09-22 04:05:00,89.07,89.08,89.05,89.065,750600000.0
2009-09-22 04:10:00,89.065,89.085,89.03,89.07,690700000.0
2009-09-22 04:15:00,89.075,89.075,89.05,89.055,636700000.0
2009-09-22 04:20:00,89.055,89.095,89.055,89.095,321000000.0
2009-09-22 04:25:00,89.085,89.095,89.05,89.07,299600000.0
2009-09-22 04:30:00,89.07,89.07,89.015,89.015,799500000.0
2009-09-22 04:35:00,89.025,89.04,88.99,89.02,661000000.0
2009-09-22 04:40:00,89.02,89.065,89.02,89.045,523000000.0
2009-09-22 04:45:00,89.045,89.05,89.03,89.045,380400000.0
2009-09-22 04:50:00,89.045,89.06,89.045,89.06,180800000.0
2009-09-22 04:55:00,89.055,89.055,89.015,89.045,380200000.0
2009-09-22 05:00:00,89.05,89.075,89.03,89.07,319400000.0
2009-09-22 05:05:00,89.07,89.07,89.04,89.045,392200000.0
2009-09-22 05:10:00,89.04,89.065,89.035,89.05,368800000.0
2009-09-22 05:15:00,89.05,89.06,89.045,89.045,135400000.0
2009-09-22 05:20:00,89.045,89.045,89.025,89.035,305000000.0
2009-09-22 05:25:00,89.04,89.08,89.04,89.06,363400000.0
2009-09-22 05:30:00,89.065,89.09,89.04,89.045,378000000.0
2009-09-22 05:35:00,89.045,89.07,89.03,89.055,558000000.0
2009-09-22 05:40:00,89.055,89.085,89.045,89.075,431600000.0
2009-09-22 05:45:00,89.08,89.1,89.07,89.09,498400000.0
2009-09-22 05:50:00,89.09,89.125,89.09,89.12,551500000.0
2009-09-22 05:55:00,89.12,89.125,89.1,89.1,563700000.0
2009-09-22 06:00:00,89.1,89.125,89.1,89.12,352400000.0
2009-09-22 06:05:00,89.115,89.125,89.1,89.115,314800000.0
2009-09-22 06:10:00,89.11,89.11,89.09,89.105,263800000.0
2009-09-22 06:15:00,89.105,89.105,89.085,89.105,281200000.0
2009-09-22 06:20:00,89.105,89.105,89.09,89.095,446200000.0
2009-09-22 06:25:00,89.09,89.095,89.065,89.075,461600000.0
2009-09-22 06:30:00,89.075,89.1,89.07,89.095,277700000.0
2009-09-22 06:35:00,89.095,89.1,89.065,89.075,255200000.0
2009-09-22 06:40:00,89.075,89.1,89.075,89.09,260400000.0
2009-09-22 06:45:00,89.09,89.11,89.065,89.085,295000000.0
2009-09-22 06:50:00,89.085,89.09,89.07,89.085,238200000.0
2009-09-22 06:55:00,89.08,89.105,89.075,89.085,242200000.0
2009-09-22 07:00:00,89.075,89.085,89.055,89.075,332000000.0
2009-09-22 07:05:00,89.075,89.08,89.04,89.04,285200000.0
2009-09-22 07:10:00,89.045,89.065,89.02,89.035,326000000.0
2009-09-22 07:15:00,89.035,89.045,88.97,88.98,807100000.0
2009-09-22 07:20:00,88.98,89.0,88.965,88.98,714900000.0
2009-09-22 07:25:00,88.98,89.005,88.97,89.0,267800000.0
2009-09-22 07:30:00,89.0,89.005,88.97,88.98,579200000.0
2009-09-22 07:35:00,88.985,89.035,88.98,89.01,871100000.0
2009-09-22 07:40:00,89.005,89.02,88.98,88.99,691800000.0
2009-09-22 07:45:00,88.995,89.03,88.975,89.02,843700000.0
2009-09-22 07:50:00,89.005,89.03,88.97,88.985,359000000.0
2009-09-22 07:55:00,88.985,89.08,88.98,89.06,614400000.0
2009-09-22 08:00:00,89.065,89.065,88.975,89.0,854400000.0
2009-09-22 08:05:00,89.0,89.075,88.98,89.06,1072100000.0
2009-09-22 08:10:00,89.06,89.06,88.995,89.025,506200000.0
2009-09-22 08:15:00,89.03,89.03,88.985,89.005,985800000.0
2009-09-22 08:20:00,89.005,89.005,88.93,88.945,1334400000.0
2009-09-22 08:25:00,88.945,88.985,88.94,88.945,1450300000.0
2009-09-22 08:30:00,88.95,88.975,88.825,88.845,1800100000.0
2009-09-22 08:35:00,88.845,88.91,88.845,88.91,1095200000.0
2009-09-22 08:40:00,88.92,88.935,88.845,88.885,1009100000.0
2009-09-22 08:45:00,88.89,88.925,88.87,88.895,863200000.0
2009-09-22 08:50:00,88.9,88.915,88.82,88.83,753600000.0
2009-09-22 08:55:00,88.83,88.885,88.8,88.87,1447400000.0
2009-09-22 09:00:00,88.87,88.895,88.845,88.87,1143400000.0
2009-09-22 09:05:00,88.87,88.91,88.865,88.875,1290800000.0
2009-09-22 09:10:00,88.875,88.895,88.84,88.865,1949000000.0
2009-09-22 09:15:00,88.86,88.915,88.85,88.885,1530400000.0
2009-09-22 09:20:00,88.89,88.97,88.875,88.96,1185500000.0
2009-09-22 09:25:00,88.96,89.065,88.96,89.045,1334300000.0
2009-09-22 09:30:00,89.05,89.075,88.98,89.03,1248100000.0
2009-09-22 09:35:00,89.015,89.04,88.975,89.01,1080900000.0
2009-09-22 09:40:00,89.005,89.075,89.0,89.045,1822700000.0
2009-09-22 09:45:00,89.045,89.105,89.045,89.05,1446400000.0
2009-09-22 09:50:00,89.05,89.105,89.035,89.075,1528900000.0
2009-09-22 09:55:00,89.075,89.12,89.06,89.065,1358300000.0
2009-09-22 10:00:00,89.065,89.12,89.05,89.1,1742300000.0
2009-09-22 10:05:00,89.1,89.12,89.075,89.105,1294400000.0
2009-09-22 10:10:00,89.105,89.175,89.095,89.175,873700000.0
2009-09-22 10:15:00,89.175,89.21,89.145,89.2,1446700000.0
2009-09-22 10:20:00,89.2,89.235,89.145,89.16,1518200000.0
2009-09-22 10:25:00,89.16,89.185,89.115,89.13,1573600000.0
2009-09-22 10:30:00,89.13,89.205,89.115,89.17,1282100000.0
2009-09-22 10:35:00,89.17,89.17,89.115,89.14,1268100000.0
2009-09-22 10:40:00,89.15,89.21,89.14,89.2,1500600000.0
2009-09-22 10:45:00,89.2,89.23,89.175,89.19,1343800000.0
2009-09-22 10:50:00,89.19,89.205,89.145,89.175,1527100000.0
2009-09-22 10:55:00,89.185,89.22,89.165,89.185,1718099999.0
2009-09-22 11:00:00,89.185,89.245,89.18,89.215,1367900000.0
2009-09-22 11:05:00,89.22,89.32,89.21,89.305,1416700000.0
2009-09-22 11:10:00,89.3,89.32,89.27,89.28,1626000000.0
2009-09-22 11:15:00,89.275,89.285,89.25,89.28,847400000.0
2009-09-22 11:20:00,89.28,89.32,89.265,89.29,1062300000.0
2009-09-22 11:25:00,89.29,89.295,89.24,89.245,898300000.0
2009-09-22 11:30:00,89.245,89.26,89.225,89.255,791700000.0
2009-09-22 11:35:00,89.255,89.275,89.23,89.25,1275700000.0
2009-09-22 11:40:00,89.25,89.265,89.215,89.235,1211700000.0
2009-09-22 11:45:00,89.23,89.3,89.205,89.27,3176300000.0
2009-09-22 11:50:00,89.27,89.325,89.27,89.305,1962700001.0
2009-09-22 11:55:00,89.315,89.335,89.265,89.28,2257800000.0
2009-09-22 12:00:00,89.28,89.35,89.265,89.295,2476799999.0
2009-09-22 12:05:00,89.295,89.325,89.265,89.285,2049999998.0
2009-09-22 12:10:00,89.29,89.325,89.27,89.28,2250600000.0
2009-09-22 12:15:00,89.28,89.315,89.27,89.315,1430500000.0
2009-09-22 12:20:00,89.305,89.315,89.24,89.29,2041500000.0
2009-09-22 12:25:00,89.29,89.32,89.28,89.3,1825100002.0
2009-09-22 12:30:00,89.295,89.31,89.265,89.305,1135800000.0
2009-09-22 12:35:00,89.305,89.305,89.26,89.28,693800001.0
2009-09-22 12:40:00,89.28,89.315,89.255,89.285,1442399999.0
2009-09-22 12:45:00,89.285,89.32,89.265,89.32,1937400001.0
2009-09-22 12:50:00,89.33,89.355,89.315,89.33,2019799999.0
2009-09-22 12:55:00,89.33,89.335,89.28,89.315,1855500001.0
2009-09-22 13:00:00,89.325,89.325,89.295,89.315,2053599999.0
2009-09-22 13:05:00,89.315,89.325,89.28,89.285,1939700002.0
2009-09-22 13:10:00,89.285,89.32,89.28,89.295,1132500000.0
2009-09-22 13:15:00,89.295,89.325,89.25,89.255,988200000.0
2009-09-22 13:20:00,89.255,89.315,89.255,89.305,300000000.0
2009-09-22 13:25:00,89.305,89.325,89.285,89.315,674800000.0
2009-09-22 13:30:00,89.315,89.335,89.3,89.305,1342000000.0
2009-09-22 13:35:00,89.305,89.325,89.285,89.295,1327100001.0
2009-09-22 13:40:00,89.295,89.325,89.28,89.295,1301899999.0
2009-09-22 13:45:00,89.305,89.33,89.28,89.325,1506400000.0
2009-09-22 13:50:00,89.325,89.335,89.27,89.275,1761200000.0
2009-09-22 13:55:00,89.275,89.305,89.235,89.255,1522300000.0
2009-09-22 14:00:00,89.255,89.26,89.175,89.18,1624100000.0
2009-09-22 14:05:00,89.18,89.2,89.175,89.195,637900000.0
2009-09-22 14:10:00,89.195,89.195,89.14,89.14,1078899999.0
2009-09-22 14:15:00,89.14,89.19,89.14,89.19,949300000.0
2009-09-22 14:20:00,89.185,89.19,89.125,89.135,1496800000.0
2009-09-22 14:25:00,89.135,89.15,89.09,89.095,1757000000.0
2009-09-22 14:30:00,89.095,89.14,89.085,89.115,1892000001.0
2009-09-22 14:35:00,89.115,89.125,89.085,89.115,1131500001.0
2009-09-22 14:40:00,89.125,89.18,89.065,89.17,1662600001.0
2009-09-22 14:45:00,89.165,89.22,89.16,89.2,1089500000.0
2009-09-22 14:50:00,89.2,89.215,89.16,89.17,1603399999.0
2009-09-22 14:55:00,89.17,89.185,89.135,89.155,2931899995.0
2009-09-22 15:00:00,89.155,89.18,89.13,89.155,1851200001.0
2009-09-22 15:05:00,89.155,89.195,89.125,89.13,1263200000.0
2009-09-22 15:10:00,89.135,89.175,89.115,89.155,1297300000.0
2009-09-22 15:15:00,89.155,89.185,89.075,89.1,2590300001.0
2009-09-22 15:20:00,89.095,89.145,89.09,89.105,2394200002.0
2009-09-22 15:25:00,89.105,89.105,88.99,89.04,2660900001.0
2009-09-22 15:30:00,89.04,89.05,88.98,89.005,2603399996.0
2009-09-22 15:35:00,89.015,89.065,88.965,89.04,2571600001.0
2009-09-22 15:40:00,89.04,89.055,88.98,89.045,2074000000.0
2009-09-22 15:45:00,89.045,89.05,88.98,89.02,2487399999.0
2009-09-22 15:50:00,89.015,89.025,88.985,89.015,2497800000.0
2009-09-22 15:55:00,89.015,89.025,88.93,88.965,3280999998.0
2009-09-22 16:00:00,88.97,88.97,88.915,88.935,2617400001.0
2009-09-22 16:05:00,88.93,88.99,88.915,88.985,1983100000.0
2009-09-22 16:10:00,88.985,89.005,88.945,88.99,1162800000.0
2009-09-22 16:15:00,88.99,89.0,88.94,88.955,2120900000.0
2009-09-22 16:20:00,88.96,88.975,88.935,88.955,2714000000.0
2009-09-22 16:25:00,88.955,88.995,88.94,88.97,1634500000.0
2009-09-22 16:30:00,88.97,88.99,88.935,88.965,2219200000.0
2009-09-22 16:35:00,88.96,88.99,88.945,88.97,1840099999.0
2009-09-22 16:40:00,88.97,89.03,88.96,89.02,1971299999.0
2009-09-22 16:45:00,89.025,89.03,88.945,88.98,2272100000.0
2009-09-22 16:50:00,88.98,88.995,88.97,88.995,2017400000.0
2009-09-22 16:55:00,88.995,89.025,88.96,88.96,2202299999.0
2009-09-22 17:00:00,88.965,89.01,88.955,88.99,1011000000.0
2009-09-22 17:05:00,88.99,89.02,88.985,89.015,889999998.0
2009-09-22 17:10:00,89.015,89.025,88.99,89.02,1322200000.0
2009-09-22 17:15:00,89.02,89.035,88.845,88.93,2214800000.0
2009-09-22 17:20:00,88.925,88.97,88.895,88.905,1452200000.0
2009-09-22 17:25:00,88.91,88.935,88.88,88.88,1491000001.0
2009-09-22 17:30:00,88.88,88.935,88.87,88.905,1391300000.0
2009-09-22 17:35:00,88.905,88.95,88.875,88.93,1413700000.0
2009-09-22 17:40:00,88.93,89.005,88.925,88.97,1326100000.0
2009-09-22 17:45:00,88.97,89.0,88.945,88.95,1519100000.0
2009-09-22 17:50:00,88.945,88.975,88.94,88.96,565300000.0
2009-09-22 17:55:00,88.955,89.005,88.955,88.965,645600000.0
2009-09-22 18:00:00,88.98,89.03,88.975,89.01,1360700000.0
2009-09-22 18:05:00,89.015,89.05,89.015,89.035,1049200000.0
2009-09-22 18:10:00,89.035,89.05,89.01,89.035,1411200000.0
2009-09-22 18:15:00,89.035,89.04,88.99,89.005,1210400000.0
2009-09-22 18:20:00,89.005,89.025,88.995,88.995,700800000.0
2009-09-22 18:25:00,89.0,89.05,89.0,89.025,626700000.0
2009-09-22 18:30:00,89.025,89.03,89.015,89.02,491600000.0
2009-09-22 18:35:00,89.025,89.035,89.005,89.005,529900000.0
2009-09-22 18:40:00,89.005,89.025,89.005,89.025,581400000.0
2009-09-22 18:45:00,89.025,89.035,89.01,89.035,566700000.0
2009-09-22 18:50:00,89.035,89.065,89.01,89.015,951400000.0
2009-09-22 18:55:00,89.015,89.03,88.98,88.98,990000000.0
2009-09-22 19:00:00,88.98,89.015,88.97,88.98,1516300000.0
2009-09-22 19:05:00,88.98,89.005,88.965,88.98,809600000.0
2009-09-22 19:10:00,88.985,89.035,88.97,89.025,1490500000.0
2009-09-22 19:15:00,89.025,89.05,88.985,89.015,1494600000.0
2009-09-22 19:20:00,89.015,89.055,89.01,89.03,1477500000.0
2009-09-22 19:25:00,89.03,89.05,89.02,89.04,807400000.0
2009-09-22 19:30:00,89.04,89.04,89.01,89.02,458700000.0
2009-09-22 19:35:00,89.015,89.035,89.005,89.015,882200000.0
2009-09-22 19:40:00,89.015,89.03,88.995,89.01,1337000000.0
2009-09-22 19:45:00,89.01,89.02,88.97,88.985,1005700000.0
2009-09-22 19:50:00,88.985,89.005,88.97,88.995,1185700000.0
2009-09-22 19:55:00,88.995,89.015,88.965,88.975,1140400000.0
2009-09-22 20:00:00,88.98,89.01,88.98,88.99,941700000.0
2009-09-22 20:05:00,88.995,89.045,88.99,89.025,658900000.0
2009-09-22 20:10:00,89.025,89.045,89.015,89.025,922999999.0
2009-09-22 20:15:00,89.02,89.035,88.985,88.995,364300000.0
2009-09-22 20:20:00,88.995,89.01,88.97,89.005,373100000.0
2009-09-22 20:25:00,88.995,89.035,88.99,89.025,296000000.0
2009-09-22 20:30:00,89.025,89.05,89.015,89.025,721900000.0
2009-09-22 20:35:00,89.03,89.055,89.01,89.035,686000000.0
2009-09-22 20:40:00,89.035,89.07,89.02,89.055,561100000.0
2009-09-22 20:45:00,89.055,89.095,89.03,89.085,585700000.0
2009-09-22 20:50:00,89.085,89.1,89.07,89.08,907800000.0
2009-09-22 20:55:00,89.08,89.115,89.025,89.105,873600000.0
2009-09-22 21:00:00,89.105,89.11,89.055,89.055,736000000.0
2009-09-22 21:05:00,89.055,89.085,89.05,89.06,935700000.0
2009-09-22 21:10:00,89.06,89.085,89.05,89.08,729900000.0
2009-09-22 21:15:00,89.08,89.085,89.055,89.07,759400000.0
2009-09-22 21:20:00,89.07,89.09,89.07,89.08,756000000.0
2009-09-22 21:25:00,89.085,89.115,89.08,89.1,473900000.0
2009-09-22 21:30:00,89.105,89.105,89.065,89.07,619700000.0
2009-09-22 21:35:00,89.07,89.1,89.07,89.095,611300000.0
2009-09-22 21:40:00,89.1,89.1,89.035,89.035,716500000.0
2009-09-22 21:45:00,89.035,89.085,89.035,89.085,790300000.0
2009-09-22 21:50:00,89.085,89.1,89.07,89.085,685300000.0
2009-09-22 21:55:00,89.085,89.12,89.065,89.095,865400000.0
2009-09-22 22:00:00,89.095,89.11,89.055,89.06,432100000.0
2009-09-22 22:05:00,89.06,89.065,89.03,89.05,412100000.0
2009-09-22 22:10:00,89.05,89.055,89.01,89.03,596300000.0
2009-09-22 22:15:00,89.03,89.035,89.01,89.025,467900000.0
2009-09-22 22:20:00,89.025,89.065,89.025,89.025,254600000.0
2009-09-22 22:25:00,89.025,89.065,89.005,89.025,478800000.0
2009-09-22 22:30:00,89.025,89.045,89.01,89.03,317900000.0
2009-09-22 22:35:00,89.02,89.04,89.0,89.015,152400000.0
2009-09-22 22:40:00,89.02,89.04,89.0,89.025,561600000.0
2009-09-22 22:45:00,89.03,89.055,89.01,89.02,502700000.0
2009-09-22 22:50:00,89.01,89.02,88.975,88.985,432400000.0
2009-09-22 22:55:00,88.985,88.995,88.94,88.975,360000000.0
2009-09-22 23:00:00,88.975,89.04,88.935,89.04,501900000.0
2009-09-22 23:05:00,89.04,89.045,88.965,88.985,633600000.0
2009-09-22 23:10:00,88.985,88.995,88.975,88.98,437300000.0
2009-09-22 23:15:00,88.98,88.995,88.98,88.98,277200000.0
2009-09-22 23:20:00,88.98,88.985,88.98,88.98,82700000.0
2009-09-22 23:25:00,88.98,89.0,88.98,88.99,184700000.0
2009-09-22 23:30:00,88.99,89.015,88.99,89.015,320300000.0
2009-09-22 23:35:00,89.015,89.015,88.995,89.0,176900000.0
2009-09-22 23:40:00,88.995,89.025,88.995,89.025,224700000.0
2009-09-22 23:45:00,89.03,89.035,89.01,89.025,167300000.0
2009-09-22 23:50:00,89.025,89.04,88.99,89.025,233400000.0
2009-09-22 23:55:00,89.025,89.04,89.01,89.015,248500000.0
2009-09-23 00:00:00,89.01,89.035,88.99,89.03,304900000.0
2009-09-23 00:05:00,89.02,89.025,88.98,89.01,282800000.0
2009-09-23 00:10:00,89.015,89.03,88.955,89.0,321500000.0
2009-09-23 00:15:00,89.005,89.02,88.985,89.0,140000000.0
2009-09-23 00:20:00,89.005,89.005,88.99,88.99,59700000.0
2009-09-23 00:25:00,88.99,89.025,88.99,89.005,101700000.0
2009-09-23 00:30:00,89.01,89.01,88.99,88.995,98000000.0
2009-09-23 00:35:00,88.995,89.025,88.995,89.025,194800000.0
2009-09-23 00:40:00,89.025,89.06,89.02,89.02,182700000.0
2009-09-23 00:45:00,89.03,89.04,88.985,89.01,399000000.0
2009-09-23 00:50:00,89.01,89.05,89.005,89.045,296200000.0
2009-09-23 00:55:00,89.055,89.07,89.01,89.025,402400000.0
2009-09-23 01:00:00,89.01,89.055,89.0,89.05,593400000.0
2009-09-23 01:05:00,89.05,89.065,88.985,89.0,539200000.0
2009-09-23 01:10:00,89.0,89.025,88.985,89.025,528800000.0
2009-09-23 01:15:00,89.025,89.03,88.91,88.955,796400000.0
2009-09-23 01:20:00,88.915,88.945,88.495,88.92,2683800002.0
2009-09-23 01:25:00,88.92,89.03,88.79,88.875,2555399998.0
2009-09-23 01:30:00,88.885,88.895,88.59,88.795,2048600000.0
2009-09-23 01:35:00,88.795,88.85,88.76,88.8,1552200000.0
2009-09-23 01:40:00,88.8,88.83,88.69,88.83,1657500000.0
2009-09-23 01:45:00,88.83,88.84,88.655,88.74,2121200000.0
2009-09-23 01:50:00,88.74,88.795,88.74,88.775,781600000.0
2009-09-23 01:55:00,88.77,88.83,88.71,88.735,531400000.0
2009-09-23 02:00:00,88.72,88.855,88.72,88.82,884300000.0
2009-09-23 02:05:00,88.82,88.84,88.78,88.795,902400000.0
2009-09-23 02:10:00,88.8,88.805,88.735,88.77,622200000.0
2009-09-23 02:15:00,88.77,88.77,88.715,88.765,590100000.0
2009-09-23 02:20:00,88.765,88.785,88.76,88.785,322900000.0
2009-09-23 02:25:00,88.785,88.805,88.76,88.76,296200000.0
2009-09-23 02:30:00,88.76,88.775,88.725,88.765,571200000.0
2009-09-23 02:35:00,88.765,88.82,88.755,88.815,833200000.0
2009-09-23 02:40:00,88.815,88.82,88.77,88.795,746100000.0
2009-09-23 02:45:00,88.79,88.8,88.755,88.775,646800000.0
2009-09-23 02:50:00,88.775,88.885,88.76,88.825,1152500000.0
2009-09-23 02:55:00,88.83,88.845,88.79,88.81,1066000000.0
2009-09-23 03:00:00,88.81,88.845,88.785,88.8,870300000.0
2009-09-23 03:05:00,88.805,88.825,88.77,88.81,581900000.0
2009-09-23 03:10:00,88.81,88.825,88.8,88.815,348400000.0
2009-09-23 03:15:00,88.815,88.815,88.755,88.805,654500000.0
2009-09-23 03:20:00,88.805,88.805,88.73,88.765,552300000.0
2009-09-23 03:25:00,88.765,88.77,88.725,88.755,805400000.0
2009-09-23 03:30:00,88.755,88.785,88.735,88.74,560900000.0
2009-09-23 03:35:00,88.74,88.765,88.725,88.74,561300000.0
2009-09-23 03:40:00,88.74,88.74,88.705,88.72,409600000.0
2009-09-23 03:45:00,88.72,88.77,88.72,88.745,450800000.0
2009-09-23 03:50:00,88.74,88.78,88.715,88.725,500800000.0
2009-09-23 03:55:00,88.725,88.805,88.71,88.765,690500000.0
2009-09-23 04:00:00,88.765,88.77,88.74,88.745,406800000.0
2009-09-23 04:05:00,88.745,88.76,88.71,88.76,429500000.0
2009-09-23 04:10:00,88.76,88.805,88.75,88.8,443000000.0
2009-09-23 04:15:00,88.77,88.78,88.755,88.77,529300000.0
2009-09-23 04:20:00,88.77,88.775,88.75,88.775,390700000.0
2009-09-23 04:25:00,88.775,88.785,88.745,88.76,229900000.0
2009-09-23 04:30:00,88.765,88.795,88.74,88.74,478700000.0
2009-09-23 04:35:00,88.75,88.755,88.715,88.73,304400000.0
2009-09-23 04:40:00,88.73,88.76,88.72,88.74,424800000.0
2009-09-23 04:45:00,88.74,88.76,88.72,88.745,521600000.0
2009-09-23 04:50:00,88.745,88.8,88.74,88.77,781400000.0
2009-09-23 04:55:00,88.775,88.8,88.74,88.745,807900000.0
2009-09-23 05:00:00,88.745,88.75,88.725,88.735,483700000.0
2009-09-23 05:05:00,88.73,88.785,88.73,88.765,511500000.0
2009-09-23 05:10:00,88.765,88.765,88.735,88.755,885900000.0
2009-09-23 05:15:00,88.755,88.755,88.735,88.74,544600000.0
2009-09-23 05:20:00,88.74,88.79,88.735,88.785,487400000.0
2009-09-23 05:25:00,88.785,88.8,88.755,88.76,877800000.0
2009-09-23 05:30:00,88.76,88.775,88.74,88.75,754800000.0
2009-09-23 05:35:00,88.75,88.78,88.75,88.775,989800000.0
2009-09-23 05:40:00,88.775,88.795,88.75,88.755,812600000.0
2009-09-23 05:45:00,88.75,88.79,88.75,88.77,650100000.0
2009-09-23 05:50:00,88.77,88.795,88.75,88.755,1080800000.0
2009-09-23 05:55:00,88.755,88.79,88.73,88.79,569000000.0
2009-09-23 06:00:00,88.785,88.8,88.77,88.78,905700000.0
2009-09-23 06:05:00,88.78,88.785,88.755,88.755,844100000.0
2009-09-23 06:10:00,88.76,88.8,88.755,88.785,845500000.0
2009-09-23 06:15:00,88.785,88.79,88.74,88.755,685800000.0
2009-09-23 06:20:00,88.755,88.765,88.74,88.765,928600000.0
2009-09-23 06:25:00,88.76,88.765,88.74,88.755,579200000.0
2009-09-23 06:30:00,88.755,88.79,88.755,88.775,1130000000.0
2009-09-23 06:35:00,88.77,88.775,88.75,88.755,642300000.0
2009-09-23 06:40:00,88.755,88.78,88.75,88.775,797200000.0
2009-09-23 06:45:00,88.775,88.79,88.765,88.78,404000000.0
2009-09-23 06:50:00,88.785,88.79,88.745,88.76,912000000.0
2009-09-23 06:55:00,88.765,88.79,88.73,88.75,1374400000.0
2009-09-23 07:00:00,88.755,88.775,88.75,88.76,1107000000.0
2009-09-23 07:05:00,88.755,88.755,88.73,88.735,1265400000.0
2009-09-23 07:10:00,88.74,88.75,88.73,88.74,1085000000.0
2009-09-23 07:15:00,88.74,88.75,88.725,88.735,944300000.0
2009-09-23 07:20:00,88.73,88.76,88.72,88.76,982000000.0
2009-09-23 07:25:00,88.755,88.775,88.745,88.755,1034000000.0
2009-09-23 07:30:00,88.755,88.755,88.725,88.725,651600000.0
2009-09-23 07:35:00,88.725,88.76,88.705,88.745,2066300000.0
2009-09-23 07:40:00,88.745,88.765,88.7,88.71,1954600000.0
2009-09-23 07:45:00,88.705,88.745,88.69,88.72,1840600000.0
2009-09-23 07:50:00,88.72,88.755,88.715,88.75,1521100000.0
2009-09-23 07:55:00,88.745,88.75,88.7,88.745,1592900000.0
2009-09-23 08:00:00,88.745,88.775,88.73,88.75,1530500000.0
2009-09-23 08:05:00,88.75,88.775,88.7,88.71,2030599999.0
2009-09-23 08:10:00,88.71,88.75,88.71,88.725,1442200000.0
2009-09-23 08:15:00,88.725,88.745,88.695,88.72,1966100001.0
2009-09-23 08:20:00,88.72,88.735,88.685,88.695,1710900000.0
2009-09-23 08:25:00,88.695,88.76,88.695,88.755,2602299999.0
2009-09-23 08:30:00,88.755,88.8,88.73,88.76,2209600001.0
2009-09-23 08:35:00,88.755,88.81,88.745,88.765,1924300000.0
2009-09-23 08:40:00,88.77,88.795,88.745,88.78,1879700001.0
2009-09-23 08:45:00,88.785,88.805,88.75,88.755,1930299998.0
2009-09-23 08:50:00,88.755,88.775,88.715,88.75,1562500001.0
2009-09-23 08:55:00,88.75,88.82,88.71,88.81,1999200000.0
2009-09-23 09:00:00,88.81,88.81,88.74,88.775,1716400000.0
2009-09-23 09:05:00,88.775,88.835,88.765,88.79,2613000001.0
2009-09-23 09:10:00,88.79,88.84,88.79,88.82,1706499999.0
2009-09-23 09:15:00,88.815,88.84,88.79,88.835,1993199999.0
2009-09-23 09:20:00,88.835,88.84,88.805,88.81,1564400000.0
2009-09-23 09:25:00,88.815,88.84,88.775,88.805,2085600000.0
2009-09-23 09:30:00,88.8,88.85,88.79,88.815,1865500000.0
2009-09-23 09:35:00,88.815,88.88,88.805,88.88,2615500000.0
2009-09-23 09:40:00,88.875,88.93,88.86,88.885,1564200002.0
2009-09-23 09:45:00,88.885,88.91,88.86,88.88,2207200005.0
2009-09-23 09:50:00,88.875,88.93,88.865,88.9,1402200004.0
2009-09-23 09:55:00,88.905,89.005,88.9,89.0,1666800001.0
2009-09-23 10:00:00,89.0,89.0,88.92,88.955,2726000002.0
2009-09-23 10:05:00,88.95,88.965,88.93,88.965,1912000001.0
2009-09-23 10:10:00,88.965,88.975,88.94,88.97,2304000000.0
2009-09-23 10:15:00,88.965,88.995,88.945,88.975,1641600000.0
2009-09-23 10:20:00,88.975,88.985,88.95,88.965,1707700000.0
2009-09-23 10:25:00,88.965,89.02,88.96,89.0,2031500000.0
2009-09-23 10:30:00,89.0,89.02,88.94,88.98,2783900000.0
2009-09-23 10:35:00,88.98,88.995,88.885,88.89,2294200003.0
2009-09-23 10:40:00,88.89,88.92,88.865,88.885,1578799999.0
2009-09-23 10:45:00,88.885,88.925,88.855,88.88,910700000.0
2009-09-23 10:50:00,88.88,88.91,88.855,88.86,713900000.0
2009-09-23 10:55:00,88.865,88.93,88.865,88.905,1322300001.0
2009-09-23 11:00:00,88.905,88.925,88.835,88.835,2256900001.0
2009-09-23 11:05:00,88.835,88.91,88.835,88.905,1221800000.0
2009-09-23 11:10:00,88.9,88.92,88.885,88.91,1237000001.0
2009-09-23 11:15:00,88.905,88.925,88.875,88.885,1399700000.0
2009-09-23 11:20:00,88.88,88.91,88.855,88.91,2308900003.0
2009-09-23 11:25:00,88.91,88.915,88.87,88.88,1612700000.0
2009-09-23 11:30:00,88.88,88.9,88.855,88.895,2081100000.0
2009-09-23 11:35:00,88.9,88.935,88.885,88.93,2208800003.0
2009-09-23 11:40:00,88.93,88.955,88.91,88.93,1743700000.0
2009-09-23 11:45:00,88.93,88.935,88.895,88.895,1826600000.0
2009-09-23 11:50:00,88.9,88.945,88.88,88.89,2262000002.0
2009-09-23 11:55:00,88.89,88.945,88.88,88.93,1989699999.0
2009-09-23 12:00:00,88.93,88.98,88.93,88.96,1059500000.0
2009-09-23 12:05:00,88.97,89.02,88.955,89.01,1461100000.0
2009-09-23 12:10:00,89.01,89.015,88.99,89.0,1295200001.0
2009-09-23 12:15:00,89.0,89.0,88.965,88.97,1016600000.0
2009-09-23 12:20:00,88.97,89.145,88.97,89.095,2504499997.0
2009-09-23 12:25:00,89.1,89.115,89.07,89.095,2297100003.0
2009-09-23 12:30:00,89.095,89.155,89.08,89.155,1880500000.0
2009-09-23 12:35:00,89.155,89.165,89.12,89.145,1869300001.0
2009-09-23 12:40:00,89.15,89.28,89.115,89.23,2261900000.0
2009-09-23 12:45:00,89.235,89.275,89.205,89.245,2518200001.0
2009-09-23 12:50:00,89.24,89.29,89.235,89.255,1932500000.0
2009-09-23 12:55:00,89.25,89.255,89.16,89.19,2220900000.0
2009-09-23 13:00:00,89.18,89.285,89.18,89.275,1289000000.0
2009-09-23 13:05:00,89.275,89.3,89.235,89.24,941100000.0
2009-09-23 13:10:00,89.235,89.265,89.22,89.235,1599500000.0
2009-09-23 13:15:00,89.235,89.265,89.225,89.235,1406500001.0
2009-09-23 13:20:00,89.235,89.235,89.205,89.215,986900000.0
2009-09-23 13:25:00,89.215,89.235,89.195,89.23,989799999.0
2009-09-23 13:30:00,89.23,89.25,89.22,89.225,1839200000.0
2009-09-23 13:35:00,89.225,89.235,89.21,89.23,1064400000.0
2009-09-23 13:40:00,89.23,89.23,89.205,89.21,890800000.0
2009-09-23 13:45:00,89.215,89.25,89.21,89.245,700100000.0
2009-09-23 13:50:00,89.245,89.245,89.19,89.195,529600000.0
2009-09-23 13:55:00,89.195,89.23,89.185,89.22,371100000.0
2009-09-23 14:00:00,89.225,89.25,89.2,89.22,1280900000.0
2009-09-23 14:05:00,89.22,89.255,89.165,89.17,1861500000.0
2009-09-23 14:10:00,89.17,89.23,89.17,89.225,1881500000.0
2009-09-23 14:15:00,89.225,89.245,89.185,89.19,2066000000.0
2009-09-23 14:20:00,89.195,89.22,89.145,89.2,2011500000.0
2009-09-23 14:25:00,89.2,89.255,89.195,89.22,1509600000.0
2009-09-23 14:30:00,89.225,89.235,89.17,89.205,2000799999.0
2009-09-23 14:35:00,89.205,89.22,89.18,89.21,1372400000.0
2009-09-23 14:40:00,89.21,89.23,89.175,89.215,1345700000.0
2009-09-23 14:45:00,89.215,89.245,89.18,89.19,1292500000.0
2009-09-23 14:50:00,89.195,89.24,89.175,89.185,1603000000.0
2009-09-23 14:55:00,89.18,89.21,89.18,89.18,1677500000.0
2009-09-23 15:00:00,89.185,89.21,89.17,89.18,1629000000.0
2009-09-23 15:05:00,89.18,89.185,89.14,89.17,1164600000.0
2009-09-23 15:10:00,89.17,89.225,89.155,89.195,1700100000.0
2009-09-23 15:15:00,89.195,89.215,89.155,89.19,1752700001.0
2009-09-23 15:20:00,89.19,89.24,89.185,89.235,1754400000.0
2009-09-23 15:25:00,89.23,89.25,89.205,89.21,1448400002.0
2009-09-23 15:30:00,89.21,89.25,89.195,89.225,2133400002.0
2009-09-23 15:35:00,89.225,89.255,89.21,89.23,1878800000.0
2009-09-23 15:40:00,89.23,89.315,89.22,89.28,1922299997.0
2009-09-23 15:45:00,89.28,89.295,89.245,89.275,1915200000.0
2009-09-23 15:50:00,89.28,89.29,89.185,89.205,1965800000.0
2009-09-23 15:55:00,89.205,89.275,89.165,89.25,1700100000.0
2009-09-23 16:00:00,89.245,89.27,89.205,89.235,1688200001.0
2009-09-23 16:05:00,89.235,89.265,89.225,89.24,1647000000.0
2009-09-23 16:10:00,89.24,89.255,89.23,89.245,1064700000.0
2009-09-23 16:15:00,89.245,89.275,89.205,89.275,1240700000.0
2009-09-23 16:20:00,89.275,89.275,89.215,89.225,1026400000.0
2009-09-23 16:25:00,89.225,89.245,89.215,89.225,770900000.0
2009-09-23 16:30:00,89.22,89.22,89.165,89.18,2204800000.0
2009-09-23 16:35:00,89.185,89.185,89.12,89.13,2130800000.0
2009-09-23 16:40:00,89.13,89.14,89.085,89.125,2185200000.0
2009-09-23 16:45:00,89.125,89.185,89.1,89.175,2118600000.0
2009-09-23 16:50:00,89.175,89.215,89.155,89.205,1652600001.0
2009-09-23 16:55:00,89.205,89.235,89.17,89.235,2158300000.0
2009-09-23 17:00:00,89.235,89.25,89.18,89.195,2041300000.0
2009-09-23 17:05:00,89.195,89.235,89.18,89.22,1546100000.0
2009-09-23 17:10:00,89.225,89.23,89.135,89.14,1334999999.0
2009-09-23 17:15:00,89.14,89.155,89.115,89.14,870500000.0
2009-09-23 17:20:00,89.145,89.195,89.135,89.18,871300000.0
2009-09-23 17:25:00,89.18,89.205,89.165,89.195,1585900000.0
2009-09-23 17:30:00,89.2,89.235,89.175,89.175,754600000.0
2009-09-23 17:35:00,89.175,89.205,89.15,89.155,1228600000.0
2009-09-23 17:40:00,89.15,89.175,89.105,89.155,2459700000.0
2009-09-23 17:45:00,89.155,89.165,89.065,89.11,1863200000.0
2009-09-23 17:50:00,89.11,89.155,89.09,89.115,1871799999.0
2009-09-23 17:55:00,89.12,89.135,89.095,89.135,1336600000.0
2009-09-23 18:00:00,89.145,89.18,89.13,89.175,1597700000.0
2009-09-23 18:05:00,89.175,89.205,89.145,89.185,737600000.0
2009-09-23 18:10:00,89.185,89.19,89.115,89.15,716200000.0
2009-09-23 18:15:00,89.15,89.19,89.13,89.18,1292900000.0
2009-09-23 18:20:00,89.18,89.205,89.165,89.18,869400000.0
2009-09-23 18:25:00,89.175,89.2,89.16,89.18,526000000.0
2009-09-23 18:30:00,89.18,89.225,89.165,89.175,626400000.0
2009-09-23 18:35:00,89.18,89.185,89.15,89.17,475400000.0
2009-09-23 18:40:00,89.18,89.19,89.15,89.165,546600000.0
2009-09-23 18:45:00,89.17,89.195,89.165,89.18,453600000.0
2009-09-23 18:50:00,89.18,89.185,89.14,89.155,678900000.0
2009-09-23 18:55:00,89.155,89.195,89.15,89.19,374800000.0
2009-09-23 19:00:00,89.185,89.21,89.155,89.205,1673900000.0
2009-09-23 19:05:00,89.2,89.23,89.185,89.215,910100000.0
2009-09-23 19:10:00,89.215,89.23,89.195,89.205,796900000.0
2009-09-23 19:15:00,89.205,89.235,89.185,89.2,628900000.0
2009-09-23 19:20:00,89.2,89.21,89.145,89.15,662900000.0
2009-09-23 19:25:00,89.155,89.195,89.15,89.175,1688300001.0
2009-09-23 19:30:00,89.175,89.235,89.175,89.19,854500000.0
2009-09-23 19:35:00,89.19,89.24,89.19,89.23,1384799998.0
2009-09-23 19:40:00,89.235,89.29,89.22,89.235,1628800002.0
2009-09-23 19:45:00,89.245,89.27,89.215,89.235,2021000002.0
2009-09-23 19:50:00,89.24,89.275,89.235,89.265,2016000002.0
2009-09-23 19:55:00,89.265,89.275,89.24,89.255,1459500003.0
2009-09-23 20:00:00,89.255,89.3,89.24,89.28,2589400000.0
2009-09-23 20:05:00,89.275,89.3,89.23,89.265,1491400000.0
2009-09-23 20:10:00,89.265,89.355,89.205,89.32,1920000000.0
2009-09-23 20:15:00,89.3,89.33,89.055,89.185,1155800000.0
2009-09-23 20:20:00,89.185,89.255,89.015,89.085,3515500000.0
2009-09-23 20:25:00,89.085,89.2,89.055,89.145,3230800000.0
2009-09-23 20:30:00,89.145,89.18,89.065,89.075,2803400000.0
2009-09-23 20:35:00,89.075,89.13,89.05,89.06,2538600000.0
2009-09-23 20:40:00,89.06,89.115,89.05,89.09,1989000001.0
2009-09-23 20:45:00,89.09,89.125,89.04,89.1,2578700001.0
2009-09-23 20:50:00,89.105,89.115,89.05,89.075,1675000000.0
2009-09-23 20:55:00,89.075,89.175,89.055,89.11,986400000.0
2009-09-23 21:00:00,89.115,89.15,89.07,89.085,1169300000.0
2009-09-23 21:05:00,89.085,89.125,89.045,89.05,1277300000.0
2009-09-23 21:10:00,89.06,89.11,89.0,89.065,1429300000.0
2009-09-23 21:15:00,89.06,89.065,89.005,89.035,1473100000.0
2009-09-23 21:20:00,89.035,89.055,88.965,89.015,1293400000.0
2009-09-23 21:25:00,89.01,89.025,88.97,88.98,1293800000.0
2009-09-23 21:30:00,88.98,88.99,88.92,88.985,1858300000.0
2009-09-23 21:35:00,88.985,89.02,88.975,88.98,1365200000.0
2009-09-23 21:40:00,88.985,89.005,88.965,88.995,851400000.0
2009-09-23 21:45:00,88.985,88.995,88.915,88.945,1071700000.0
2009-09-23 21:50:00,88.945,89.04,88.875,88.995,1584800000.0
2009-09-23 21:55:00,89.005,89.005,88.92,88.95,1733900000.0
2009-09-23 22:00:00,88.95,88.995,88.95,88.96,1026400000.0
2009-09-23 22:05:00,88.955,89.07,88.95,89.035,636900000.0
2009-09-23 22:10:00,89.035,89.035,88.945,88.955,733700000.0
2009-09-23 22:15:00,88.955,88.975,88.91,88.93,562100000.0
2009-09-23 22:20:00,88.93,88.975,88.93,88.95,152800000.0
2009-09-23 22:25:00,88.945,88.945,88.915,88.935,220500000.0
2009-09-23 22:30:00,88.945,88.98,88.935,88.94,341700000.0
2009-09-23 22:35:00,88.935,88.95,88.91,88.93,369900000.0
2009-09-23 22:40:00,88.925,88.95,88.895,88.92,539300000.0
2009-09-23 22:45:00,88.91,88.93,88.885,88.89,820800000.0
2009-09-23 22:50:00,88.9,88.915,88.875,88.91,357900000.0
2009-09-23 22:55:00,88.905,88.94,88.845,88.86,614500000.0
2009-09-23 23:00:00,88.865,88.91,88.865,88.89,123600000.0
2009-09-23 23:05:00,88.885,88.905,88.875,88.88,284000000.0
2009-09-23 23:10:00,88.88,88.88,88.845,88.865,322400000.0
2009-09-23 23:15:00,88.865,88.9,88.84,88.86,205900000.0
2009-09-23 23:20:00,88.86,88.885,88.84,88.88,205300000.0
2009-09-23 23:25:00,88.88,88.885,88.845,88.885,100100000.0
2009-09-23 23:30:00,88.885,88.945,88.865,88.925,414500000.0
2009-09-23 23:35:00,88.92,88.955,88.915,88.925,427400000.0
2009-09-23 23:40:00,88.915,88.935,88.91,88.91,185800000.0
2009-09-23 23:45:00,88.91,88.935,88.88,88.895,334500000.0
2009-09-23 23:50:00,88.895,88.94,88.89,88.89,182300000.0
2009-09-23 23:55:00,88.885,88.9,88.845,88.85,692600000.0
2009-09-24 00:00:00,88.85,88.96,88.83,88.945,794900000.0
2009-09-24 00:05:00,88.94,88.97,88.925,88.94,424800000.0
2009-09-24 00:10:00,88.93,88.975,88.903,88.935,374000000.0
2009-09-24 00:15:00,88.93,88.975,88.875,88.96,420600000.0
2009-09-24 00:20:00,88.96,88.975,88.895,88.925,587300000.0
2009-09-24 00:25:00,88.92,88.955,88.885,88.955,336200000.0
2009-09-24 00:30:00,88.955,88.995,88.92,88.985,367100000.0
2009-09-24 00:35:00,88.985,88.99,88.94,88.94,166800000.0
2009-09-24 00:40:00,88.94,88.98,88.94,88.97,214500000.0
2009-09-24 00:45:00,88.975,89.005,88.91,88.915,320500000.0
2009-09-24 00:50:00,88.915,88.96,88.9,88.96,347300000.0
2009-09-24 00:55:00,88.96,89.005,88.94,88.955,590400000.0
2009-09-24 01:00:00,88.955,89.05,88.955,89.03,986600000.0
2009-09-24 01:05:00,89.025,89.045,88.985,88.995,448600000.0
2009-09-24 01:10:00,88.995,89.0,88.91,88.97,1028100000.0
2009-09-24 01:15:00,88.97,89.0,88.93,88.97,823000000.0
2009-09-24 01:20:00,88.97,88.985,88.96,88.98,268800000.0
2009-09-24 01:25:00,88.98,88.995,88.945,88.965,828600000.0
2009-09-24 01:30:00,88.965,88.975,88.955,88.96,334600000.0
2009-09-24 01:35:00,88.96,88.975,88.945,88.965,448200000.0
2009-09-24 01:40:00,88.96,88.96,88.92,88.935,776800000.0
2009-09-24 01:45:00,88.945,89.0,88.93,88.95,470400000.0
2009-09-24 01:50:00,88.955,88.96,88.895,88.915,646400000.0
2009-09-24 01:55:00,88.91,88.925,88.89,88.91,356400000.0
2009-09-24 02:00:00,88.91,88.97,88.885,88.945,826900000.0
2009-09-24 02:05:00,88.945,88.955,88.845,88.875,868500000.0
2009-09-24 02:10:00,88.885,88.94,88.885,88.925,627700000.0
2009-09-24 02:15:00,88.925,88.945,88.905,88.935,785100000.0
2009-09-24 02:20:00,88.935,88.975,88.89,88.915,967400000.0
2009-09-24 02:25:00,88.915,88.965,88.9,88.94,976600000.0
2009-09-24 02:30:00,88.94,88.985,88.915,88.945,962400000.0
2009-09-24 02:35:00,88.945,88.965,88.92,88.965,802100000.0
2009-09-24 02:40:00,88.965,88.975,88.935,88.965,451500000.0
2009-09-24 02:45:00,88.965,88.98,88.935,88.945,500600000.0
2009-09-24 02:50:00,88.945,88.99,88.935,88.96,746500000.0
2009-09-24 02:55:00,88.96,88.975,88.91,88.96,896600000.0
2009-09-24 03:00:00,88.955,88.97,88.905,88.915,936100000.0
2009-09-24 03:05:00,88.915,88.92,88.835,88.84,964700000.0
2009-09-24 03:10:00,88.85,88.9,88.84,88.875,591200000.0
2009-09-24 03:15:00,88.88,88.92,88.865,88.895,938700000.0
2009-09-24 03:20:00,88.895,88.91,88.855,88.875,624700000.0
2009-09-24 03:25:00,88.875,88.88,88.835,88.865,659400000.0
2009-09-24 03:30:00,88.865,88.895,88.865,88.895,483200000.0
2009-09-24 03:35:00,88.895,88.9,88.855,88.865,788200000.0
2009-09-24 03:40:00,88.865,88.94,88.845,88.905,686800000.0
2009-09-24 03:45:00,88.905,88.975,88.9,88.975,847800000.0
2009-09-24 03:50:00,88.98,88.985,88.92,88.95,843800000.0
2009-09-24 03:55:00,88.95,88.975,88.915,88.95,980000000.0
2009-09-24 04:00:00,88.955,88.955,88.91,88.925,1339300000.0
2009-09-24 04:05:00,88.925,88.935,88.885,88.91,1303400000.0
2009-09-24 04:10:00,88.915,88.925,88.885,88.91,1089400000.0
2009-09-24 04:15:00,88.91,88.91,88.88,88.885,683300000.0
2009-09-24 04:20:00,88.885,88.895,88.825,88.86,1411500000.0
2009-09-24 04:25:00,88.86,88.88,88.785,88.84,1508000000.0
2009-09-24 04:30:00,88.84,88.84,88.795,88.795,1102600000.0
2009-09-24 04:35:00,88.795,88.815,88.75,88.755,1342700000.0
2009-09-24 04:40:00,88.755,88.815,88.745,88.81,1339300000.0
2009-09-24 04:45:00,88.805,88.805,88.78,88.78,683400000.0
2009-09-24 04:50:00,88.785,88.805,88.775,88.78,620800000.0
2009-09-24 04:55:00,88.78,88.79,88.76,88.765,861800000.0
2009-09-24 05:00:00,88.765,88.765,88.71,88.75,1388400000.0
2009-09-24 05:05:00,88.745,88.76,88.68,88.71,971600000.0
2009-09-24 05:10:00,88.705,88.73,88.67,88.675,1181800000.0
2009-09-24 05:15:00,88.675,88.715,88.665,88.675,815300000.0
2009-09-24 05:20:00,88.67,88.675,88.605,88.655,1092400000.0
2009-09-24 05:25:00,88.655,88.685,88.54,88.605,1372200000.0
2009-09-24 05:30:00,88.605,88.63,88.54,88.62,1765700000.0
2009-09-24 05:35:00,88.62,88.64,88.585,88.585,1320600000.0
2009-09-24 05:40:00,88.585,88.595,88.55,88.575,1554600000.0
2009-09-24 05:45:00,88.575,88.6,88.52,88.53,1645000000.0
2009-09-24 05:50:00,88.53,88.545,88.51,88.525,1335800000.0
2009-09-24 05:55:00,88.53,88.54,88.515,88.525,1118000000.0
2009-09-24 06:00:00,88.525,88.525,88.485,88.515,1220400000.0
2009-09-24 06:05:00,88.515,88.525,88.495,88.505,1232800000.0
2009-09-24 06:10:00,88.5,88.54,88.495,88.54,796800000.0
2009-09-24 06:15:00,88.54,88.54,88.5,88.535,1160200000.0
2009-09-24 06:20:00,88.54,88.56,88.515,88.55,1223400000.0
2009-09-24 06:25:00,88.55,88.57,88.525,88.525,1561600000.0
2009-09-24 06:30:00,88.525,88.53,88.495,88.525,1224200000.0
2009-09-24 06:35:00,88.525,88.535,88.46,88.465,1629100000.0
2009-09-24 06:40:00,88.47,88.485,88.43,88.435,1248800000.0
2009-09-24 06:45:00,88.43,88.505,88.42,88.44,1800100000.0
2009-09-24 06:50:00,88.445,88.475,88.375,88.38,1316400000.0
2009-09-24 06:55:00,88.385,88.415,88.345,88.39,1916900000.0
2009-09-24 07:00:00,88.395,88.46,88.395,88.42,1252000000.0
2009-09-24 07:05:00,88.42,88.455,88.41,88.43,1025600000.0
2009-09-24 07:10:00,88.43,88.43,88.395,88.405,1108100000.0
2009-09-24 07:15:00,88.4,88.4,88.315,88.395,1392700000.0
2009-09-24 07:20:00,88.4,88.425,88.36,88.365,1068000000.0
2009-09-24 07:25:00,88.365,88.395,88.355,88.395,1176100000.0
2009-09-24 07:30:00,88.395,88.44,88.385,88.435,1180800000.0
2009-09-24 07:35:00,88.435,88.5,88.415,88.42,1437600000.0
2009-09-24 07:40:00,88.425,88.45,88.405,88.445,963700000.0
2009-09-24 07:45:00,88.445,88.465,88.425,88.445,1310000000.0
2009-09-24 07:50:00,88.445,88.495,88.44,88.48,1338400000.0
2009-09-24 07:55:00,88.48,88.485,88.425,88.435,1179500000.0
2009-09-24 08:00:00,88.435,88.465,88.38,88.45,1243300000.0
2009-09-24 08:05:00,88.445,88.455,88.42,88.455,1327700000.0
2009-09-24 08:10:00,88.45,88.455,88.34,88.385,2794900001.0
2009-09-24 08:15:00,88.385,88.42,88.355,88.38,1760500001.0
2009-09-24 08:20:00,88.38,88.45,88.365,88.435,1885800000.0
2009-09-24 08:25:00,88.435,88.455,88.37,88.38,1860900001.0
2009-09-24 08:30:00,88.38,88.445,88.38,88.385,1778600000.0
2009-09-24 08:35:00,88.385,88.39,88.31,88.34,1239500000.0
2009-09-24 08:40:00,88.34,88.37,88.3,88.335,1024900000.0
2009-09-24 08:45:00,88.33,88.335,88.22,88.295,2277000000.0
2009-09-24 08:50:00,88.295,88.34,88.28,88.33,2402500001.0
2009-09-24 08:55:00,88.34,88.35,88.255,88.325,2652000002.0
2009-09-24 09:00:00,88.325,88.335,88.28,88.32,1562800000.0
2009-09-24 09:05:00,88.32,88.325,88.22,88.28,2479300000.0
2009-09-24 09:10:00,88.275,88.31,88.19,88.265,2223900000.0
2009-09-24 09:15:00,88.265,88.435,88.23,88.37,2217900000.0
2009-09-24 09:20:00,88.37,88.39,88.31,88.39,1423300000.0
2009-09-24 09:25:00,88.395,88.4,88.325,88.36,2751799997.0
2009-09-24 09:30:00,88.355,88.385,88.295,88.335,2789999999.0
2009-09-24 09:35:00,88.335,88.395,88.335,88.38,2277599999.0
2009-09-24 09:40:00,88.385,88.445,88.38,88.41,2769700001.0
2009-09-24 09:45:00,88.41,88.425,88.38,88.425,1811500002.0
2009-09-24 09:50:00,88.425,88.47,88.415,88.43,2631299997.0
2009-09-24 09:55:00,88.43,88.495,88.43,88.485,3389900001.0
2009-09-24 10:00:00,88.485,88.485,88.38,88.43,2742400000.0
2009-09-24 10:05:00,88.43,88.465,88.36,88.36,2688900002.0
2009-09-24 10:10:00,88.365,88.395,88.35,88.365,2477800000.0
2009-09-24 10:15:00,88.365,88.405,88.35,88.37,2340799998.0
2009-09-24 10:20:00,88.37,88.41,88.345,88.4,1635800000.0
2009-09-24 10:25:00,88.4,88.41,88.32,88.335,1432300000.0
2009-09-24 10:30:00,88.335,88.34,88.295,88.315,1261900000.0
2009-09-24 10:35:00,88.32,88.35,88.265,88.285,2174700002.0
2009-09-24 10:40:00,88.28,88.305,88.27,88.3,1745500001.0
2009-09-24 10:45:00,88.305,88.325,88.265,88.28,1932100000.0
2009-09-24 10:50:00,88.285,88.3,88.17,88.22,2484399998.0
2009-09-24 10:55:00,88.22,88.305,88.22,88.265,2014599998.0
2009-09-24 11:00:00,88.265,88.315,88.255,88.295,2492599999.0
2009-09-24 11:05:00,88.295,88.345,88.28,88.325,2540800002.0
2009-09-24 11:10:00,88.325,88.39,88.315,88.36,2064900000.0
2009-09-24 11:15:00,88.36,88.405,88.35,88.385,1401900000.0
2009-09-24 11:20:00,88.385,88.415,88.355,88.4,2224400000.0
2009-09-24 11:25:00,88.4,88.43,88.37,88.425,2104700002.0
2009-09-24 11:30:00,88.43,88.47,88.41,88.455,2614800001.0
2009-09-24 11:35:00,88.455,88.49,88.425,88.43,3134100003.0
2009-09-24 11:40:00,88.43,88.495,88.43,88.46,1976500000.0
2009-09-24 11:45:00,88.47,88.48,88.44,88.465,2455800002.0
2009-09-24 11:50:00,88.465,88.52,88.44,88.515,2864800000.0
2009-09-24 11:55:00,88.505,88.545,88.47,88.545,1465500001.0
2009-09-24 12:00:00,88.55,88.655,88.505,88.555,2776500002.0
2009-09-24 12:05:00,88.555,88.605,88.5,88.525,2613000000.0
2009-09-24 12:10:00,88.525,88.575,88.525,88.56,2320800000.0
2009-09-24 12:15:00,88.56,88.58,88.495,88.54,2434999998.0
2009-09-24 12:20:00,88.54,88.575,88.535,88.56,1255500000.0
2009-09-24 12:25:00,88.56,88.61,88.55,88.58,1762800000.0
2009-09-24 12:30:00,88.585,88.635,88.575,88.635,1904500001.0
2009-09-24 12:35:00,88.63,88.645,88.6,88.61,2261800000.0
2009-09-24 12:40:00,88.61,88.62,88.59,88.615,1728500002.0
2009-09-24 12:45:00,88.615,88.625,88.56,88.58,3426900005.0
2009-09-24 12:50:00,88.58,88.6,88.54,88.55,2015500003.0
2009-09-24 12:55:00,88.55,88.6,88.515,88.595,2255200003.0
2009-09-24 13:00:00,88.595,88.635,88.545,88.59,1926600001.0
2009-09-24 13:05:00,88.59,88.61,88.565,88.57,1943100001.0
2009-09-24 13:10:00,88.57,88.57,88.505,88.555,2092600000.0
2009-09-24 13:15:00,88.555,88.6,88.55,88.585,2325700001.0
2009-09-24 13:20:00,88.575,88.62,88.565,88.605,1198699998.0
2009-09-24 13:25:00,88.61,88.675,88.605,88.66,2451099999.0
2009-09-24 13:30:00,88.665,88.665,88.59,88.625,1982199999.0
2009-09-24 13:35:00,88.625,88.65,88.6,88.625,1293800000.0
2009-09-24 13:40:00,88.62,88.64,88.605,88.63,1736000000.0
2009-09-24 13:45:00,88.63,88.665,88.625,88.66,1640000000.0
2009-09-24 13:50:00,88.66,88.685,88.65,88.675,1646899999.0
2009-09-24 13:55:00,88.675,88.72,88.675,88.705,2010400000.0
2009-09-24 14:00:00,88.71,88.735,88.675,88.695,2076299999.0
2009-09-24 14:05:00,88.695,88.705,88.65,88.685,1197400000.0
2009-09-24 14:10:00,88.685,88.69,88.55,88.555,1730900000.0
2009-09-24 14:15:00,88.545,88.585,88.52,88.58,1540200000.0
2009-09-24 14:20:00,88.585,88.6,88.55,88.585,1702099999.0
2009-09-24 14:25:00,88.585,88.59,88.505,88.53,1494199999.0
2009-09-24 14:30:00,88.54,88.655,88.52,88.615,1770800000.0
2009-09-24 14:35:00,88.62,88.68,88.615,88.655,1173000000.0
2009-09-24 14:40:00,88.655,88.725,88.655,88.7,1903900000.0
2009-09-24 14:45:00,88.7,88.735,88.68,88.735,1686900000.0
2009-09-24 14:50:00,88.735,88.755,88.685,88.7,2145100001.0
2009-09-24 14:55:00,88.7,88.72,88.67,88.695,2118300000.0
2009-09-24 15:00:00,88.69,88.715,88.62,88.635,1975600000.0
2009-09-24 15:05:00,88.635,88.655,88.595,88.65,1992600000.0
2009-09-24 15:10:00,88.645,88.665,88.615,88.645,1155300000.0
2009-09-24 15:15:00,88.64,88.66,88.61,88.62,1848699999.0
2009-09-24 15:20:00,88.62,88.625,88.535,88.56,1492700000.0
2009-09-24 15:25:00,88.56,88.6,88.555,88.58,1913500000.0
2009-09-24 15:30:00,88.585,88.615,88.555,88.6,2423500000.0
2009-09-24 15:35:00,88.6,88.625,88.55,88.6,2212500000.0
2009-09-24 15:40:00,88.605,88.695,88.6,88.66,2673600000.0
2009-09-24 15:45:00,88.66,88.725,88.645,88.7,2606299997.0
2009-09-24 15:50:00,88.705,88.74,88.66,88.69,2583000000.0
2009-09-24 15:55:00,88.685,88.73,88.66,88.71,2741100000.0
2009-09-24 16:00:00,88.71,88.745,88.605,88.715,2912400001.0
2009-09-24 16:05:00,88.715,88.76,88.64,88.69,2947700002.0
2009-09-24 16:10:00,88.685,88.72,88.615,88.64,2358000000.0
2009-09-24 16:15:00,88.645,88.67,88.61,88.635,2574600000.0
2009-09-24 16:20:00,88.64,88.67,88.57,88.65,3023999999.0
2009-09-24 16:25:00,88.645,88.835,88.635,88.825,3206800000.0
2009-09-24 16:30:00,88.825,88.85,88.765,88.8,3004900000.0
2009-09-24 16:35:00,88.8,88.805,88.705,88.73,2557000000.0
2009-09-24 16:40:00,88.74,88.83,88.735,88.795,3181600000.0
2009-09-24 16:45:00,88.795,88.84,88.76,88.78,3598100000.0
2009-09-24 16:50:00,88.78,88.84,88.76,88.77,2594600000.0
2009-09-24 16:55:00,88.77,88.805,88.71,88.735,2288600000.0
2009-09-24 17:00:00,88.735,88.81,88.715,88.725,2492499999.0
2009-09-24 17:05:00,88.725,88.745,88.63,88.675,2657000000.0
2009-09-24 17:10:00,88.675,88.715,88.635,88.705,1936400000.0
2009-09-24 17:15:00,88.71,88.71,88.645,88.705,1126600000.0
2009-09-24 17:20:00,88.705,88.715,88.67,88.685,1020700000.0
2009-09-24 17:25:00,88.685,88.735,88.665,88.725,2119200001.0
2009-09-24 17:30:00,88.72,88.735,88.69,88.725,1903600000.0
2009-09-24 17:35:00,88.725,88.75,88.7,88.705,1298700000.0
2009-09-24 17:40:00,88.705,88.72,88.64,88.665,1677200000.0
2009-09-24 17:45:00,88.665,88.685,88.61,88.67,2045500000.0
2009-09-24 17:50:00,88.67,88.69,88.635,88.665,2370600000.0
2009-09-24 17:55:00,88.67,88.72,88.65,88.675,1158200000.0
2009-09-24 18:00:00,88.685,88.72,88.65,88.71,601600000.0
2009-09-24 18:05:00,88.71,88.745,88.675,88.73,768000000.0
2009-09-24 18:10:00,88.735,88.785,88.725,88.775,486800000.0
2009-09-24 18:15:00,88.775,88.8,88.75,88.765,713700000.0
2009-09-24 18:20:00,88.765,88.795,88.74,88.775,1336000000.0
2009-09-24 18:25:00,88.775,88.795,88.74,88.76,1182000000.0
2009-09-24 18:30:00,88.765,88.795,88.735,88.735,1123600000.0
2009-09-24 18:35:00,88.74,88.805,88.715,88.775,1451700000.0
2009-09-24 18:40:00,88.785,88.82,88.765,88.775,1273099999.0
2009-09-24 18:45:00,88.775,88.785,88.705,88.71,1254400001.0
2009-09-24 18:50:00,88.715,88.765,88.705,88.74,1342300000.0
2009-09-24 18:55:00,88.74,88.77,88.705,88.745,2017200003.0
2009-09-24 19:00:00,88.745,88.8,88.735,88.775,1029500000.0
2009-09-24 19:05:00,88.775,88.845,88.76,88.795,699900000.0
2009-09-24 19:10:00,88.795,88.86,88.775,88.835,961400000.0
2009-09-24 19:15:00,88.83,88.845,88.775,88.805,1628300000.0
2009-09-24 19:20:00,88.805,88.85,88.765,88.8,1953699999.0
2009-09-24 19:25:00,88.8,88.84,88.795,88.805,1639200000.0
2009-09-24 19:30:00,88.805,88.85,88.765,88.78,1900400000.0
2009-09-24 19:35:00,88.775,88.785,88.71,88.735,987000000.0
2009-09-24 19:40:00,88.735,88.77,88.68,88.7,2216100000.0
2009-09-24 19:45:00,88.705,88.805,88.7,88.755,2349800000.0
2009-09-24 19:50:00,88.755,88.795,88.67,88.685,3134100001.0
2009-09-24 19:55:00,88.685,88.705,88.635,88.68,2449200000.0
2009-09-24 20:00:00,88.675,88.735,88.64,88.655,815900000.0
2009-09-24 20:05:00,88.665,88.675,88.62,88.655,528200000.0
2009-09-24 20:10:00,88.66,88.68,88.64,88.66,1544900000.0
2009-09-24 20:15:00,88.665,88.675,88.615,88.62,1193200001.0
2009-09-24 20:20:00,88.62,88.65,88.59,88.595,1240700000.0
2009-09-24 20:25:00,88.6,88.615,88.59,88.61,693500000.0
2009-09-24 20:30:00,88.61,88.62,88.55,88.55,1561200000.0
2009-09-24 20:35:00,88.55,88.615,88.55,88.58,1249499999.0
2009-09-24 20:40:00,88.58,88.605,88.555,88.605,1016800000.0
2009-09-24 20:45:00,88.6,88.605,88.51,88.53,2026400001.0
2009-09-24 20:50:00,88.53,88.555,88.51,88.545,1045600000.0
2009-09-24 20:55:00,88.54,88.64,88.525,88.58,1584900000.0
2009-09-24 21:00:00,88.58,88.59,88.55,88.56,966300000.0
2009-09-24 21:05:00,88.565,88.57,88.54,88.555,1257900000.0
2009-09-24 21:10:00,88.555,88.615,88.545,88.605,1124000000.0
2009-09-24 21:15:00,88.605,88.605,88.565,88.585,842100000.0
2009-09-24 21:20:00,88.59,88.62,88.56,88.615,831200000.0
2009-09-24 21:25:00,88.615,88.615,88.565,88.58,799700000.0
2009-09-24 21:30:00,88.58,88.6,88.55,88.555,923400000.0
2009-09-24 21:35:00,88.555,88.565,88.515,88.52,793100000.0
2009-09-24 21:40:00,88.52,88.545,88.505,88.54,857800000.0
2009-09-24 21:45:00,88.54,88.58,88.515,88.53,1136800000.0
2009-09-24 21:50:00,88.535,88.59,88.53,88.53,952800000.0
2009-09-24 21:55:00,88.525,88.55,88.49,88.53,1010500000.0
2009-09-24 22:00:00,88.525,88.565,88.515,88.555,360500000.0
2009-09-24 22:05:00,88.555,88.56,88.5,88.52,416400000.0
2009-09-24 22:10:00,88.52,88.55,88.51,88.535,196400000.0
2009-09-24 22:15:00,88.53,88.565,88.525,88.55,588800000.0
2009-09-24 22:20:00,88.545,88.555,88.515,88.55,269400000.0
2009-09-24 22:25:00,88.55,88.565,88.52,88.565,410300000.0
2009-09-24 22:30:00,88.56,88.58,88.545,88.56,346400000.0
2009-09-24 22:35:00,88.56,88.57,88.545,88.55,379000000.0
2009-09-24 22:40:00,88.555,88.565,88.53,88.56,324600000.0
2009-09-24 22:45:00,88.555,88.585,88.535,88.575,331500000.0
2009-09-24 22:50:00,88.575,88.59,88.545,88.59,363200000.0
2009-09-24 22:55:00,88.59,88.65,88.585,88.615,412700000.0
2009-09-24 23:00:00,88.595,88.63,88.545,88.615,229600000.0
2009-09-24 23:05:00,88.615,88.715,88.605,88.64,334300000.0
2009-09-24 23:10:00,88.64,88.695,88.62,88.675,248000000.0
2009-09-24 23:15:00,88.675,88.675,88.608,88.65,158400000.0
2009-09-24 23:20:00,88.64,88.66,88.615,88.64,135600000.0
2009-09-24 23:25:00,88.64,88.66,88.62,88.645,176900000.0
2009-09-24 23:30:00,88.65,88.675,88.615,88.655,194600000.0
2009-09-24 23:35:00,88.66,88.68,88.605,88.63,113300000.0
2009-09-24 23:40:00,88.625,88.635,88.595,88.615,108400000.0
2009-09-24 23:45:00,88.625,88.66,88.625,88.64,65900000.0
2009-09-24 23:50:00,88.625,88.66,88.61,88.62,140100000.0
2009-09-24 23:55:00,88.62,88.63,88.615,88.615,46200000.0
2009-09-25 00:00:00,88.615,88.64,88.595,88.595,161300000.0
2009-09-25 00:05:00,88.605,88.635,88.585,88.6,150500000.0
2009-09-25 00:10:00,88.6,88.63,88.595,88.63,166400000.0
2009-09-25 00:15:00,88.63,88.635,88.62,88.625,159800000.0
2009-09-25 00:20:00,88.63,88.63,88.6,88.62,125900000.0
2009-09-25 00:25:00,88.62,88.65,88.605,88.645,160900000.0
2009-09-25 00:30:00,88.645,88.675,88.645,88.655,111800000.0
2009-09-25 00:35:00,88.655,88.675,88.636,88.66,322900000.0
2009-09-25 00:40:00,88.67,88.705,88.645,88.67,310000000.0
2009-09-25 00:45:00,88.665,88.68,88.65,88.655,366000000.0
2009-09-25 00:50:00,88.655,88.665,88.62,88.63,283900000.0
2009-09-25 00:55:00,88.635,88.66,88.625,88.63,383800000.0
2009-09-25 01:00:00,88.635,88.675,88.615,88.635,834600000.0
2009-09-25 01:05:00,88.635,88.7,88.62,88.66,1123000000.0
2009-09-25 01:10:00,88.65,88.655,88.585,88.62,1361200000.0
2009-09-25 01:15:00,88.62,88.66,88.57,88.625,555300000.0
2009-09-25 01:20:00,88.625,88.63,88.59,88.605,568200000.0
2009-09-25 01:25:00,88.605,88.625,88.56,88.57,633200000.0
2009-09-25 01:30:00,88.57,88.57,88.51,88.51,863800000.0
2009-09-25 01:35:00,88.51,88.53,88.47,88.475,1068900000.0
2009-09-25 01:40:00,88.475,88.485,88.305,88.33,1626300000.0
2009-09-25 01:45:00,88.33,88.355,88.215,88.235,1536300000.0
2009-09-25 01:50:00,88.24,88.35,87.965,88.225,2331400001.0
2009-09-25 01:55:00,88.21,88.215,88.01,88.185,634600000.0
2009-09-25 02:00:00,88.19,88.32,88.19,88.31,752600000.0
2009-09-25 02:05:00,88.31,88.345,88.25,88.31,471700000.0
2009-09-25 02:10:00,88.315,88.355,88.265,88.35,667300000.0
2009-09-25 02:15:00,88.36,88.36,88.245,88.245,694100000.0
2009-09-25 02:20:00,88.245,88.29,88.205,88.27,559100000.0
2009-09-25 02:25:00,88.28,88.3,88.21,88.24,934000000.0
2009-09-25 02:30:00,88.24,88.25,88.215,88.24,545100000.0
2009-09-25 02:35:00,88.23,88.32,88.22,88.285,646400000.0
2009-09-25 02:40:00,88.285,88.285,88.2,88.225,587800000.0
2009-09-25 02:45:00,88.225,88.245,88.11,88.165,961400000.0
2009-09-25 02:50:00,88.165,88.18,88.01,88.025,1146200000.0
2009-09-25 02:55:00,88.025,88.08,88.015,88.08,1280500000.0
2009-09-25 03:00:00,88.08,88.115,88.055,88.07,951600000.0
2009-09-25 03:05:00,88.07,88.11,88.005,88.02,1198500000.0
2009-09-25 03:10:00,88.02,88.04,87.955,87.995,913500000.0
2009-09-25 03:15:00,88.0,88.005,87.855,87.855,849500000.0
2009-09-25 03:20:00,87.855,87.945,87.84,87.92,1303600000.0
2009-09-25 03:25:00,87.935,87.975,87.84,87.925,1273400000.0
2009-09-25 03:30:00,87.925,88.0,87.915,87.965,628000000.0
2009-09-25 03:35:00,87.96,87.99,87.945,87.945,1064900000.0
2009-09-25 03:40:00,87.945,88.005,87.925,88.005,1077200000.0
2009-09-25 03:45:00,88.0,88.03,87.985,88.01,886100000.0
2009-09-25 03:50:00,88.01,88.01,87.88,87.9,727200000.0
2009-09-25 03:55:00,87.9,87.97,87.895,87.93,670800000.0
2009-09-25 04:00:00,87.93,87.975,87.93,87.945,506600000.0
2009-09-25 04:05:00,87.945,87.945,87.895,87.9,398200000.0
2009-09-25 04:10:00,87.9,87.975,87.9,87.95,669400000.0
2009-09-25 04:15:00,87.95,87.995,87.94,87.985,950400000.0
2009-09-25 04:20:00,87.985,87.99,87.97,87.975,678500000.0
2009-09-25 04:25:00,87.975,87.99,87.96,87.98,714000000.0
2009-09-25 04:30:00,87.98,88.005,87.95,87.995,1739700000.0
2009-09-25 04:35:00,87.99,88.01,87.96,87.985,1245800000.0
2009-09-25 04:40:00,87.985,87.995,87.965,87.985,689000000.0
2009-09-25 04:45:00,87.985,87.985,87.95,87.965,1132500000.0
2009-09-25 04:50:00,87.97,88.005,87.935,87.975,1708700000.0
2009-09-25 04:55:00,87.975,87.995,87.95,87.97,1561300000.0
2009-09-25 05:00:00,87.97,87.985,87.925,87.94,1124100000.0
2009-09-25 05:05:00,87.94,88.02,87.94,88.01,1007800000.0
2009-09-25 05:10:00,88.01,88.015,87.99,88.0,1270300000.0
2009-09-25 05:15:00,87.995,88.01,87.965,87.98,953200000.0
2009-09-25 05:20:00,87.975,88.005,87.975,87.99,1303000000.0
2009-09-25 05:25:00,87.99,88.025,87.975,88.01,1948800000.0
2009-09-25 05:30:00,88.015,88.135,88.005,88.08,2285200000.0
2009-09-25 05:35:00,88.08,88.085,88.06,88.08,1133500000.0
2009-09-25 05:40:00,88.08,88.085,88.04,88.06,1431100000.0
2009-09-25 05:45:00,88.06,88.07,88.04,88.07,1492800000.0
2009-09-25 05:50:00,88.07,88.12,88.065,88.11,801600000.0
2009-09-25 05:55:00,88.11,88.155,88.09,88.15,2064800000.0
2009-09-25 06:00:00,88.145,88.16,88.135,88.14,1416900000.0
2009-09-25 06:05:00,88.14,88.155,88.125,88.13,555400000.0
2009-09-25 06:10:00,88.13,88.17,88.11,88.165,1470100000.0
2009-09-25 06:15:00,88.165,88.185,88.125,88.185,1736400000.0
2009-09-25 06:20:00,88.185,88.25,88.18,88.205,1998000000.0
2009-09-25 06:25:00,88.205,88.21,88.14,88.155,1888800000.0
2009-09-25 06:30:00,88.145,88.26,88.14,88.255,2490600000.0
2009-09-25 06:35:00,88.255,88.325,88.215,88.235,2154300000.0
2009-09-25 06:40:00,88.235,88.3,88.205,88.29,1897700000.0
2009-09-25 06:45:00,88.29,88.365,88.275,88.3,2086900000.0
2009-09-25 06:50:00,88.3,88.315,88.225,88.24,1631000000.0
2009-09-25 06:55:00,88.24,88.265,88.2,88.2,1639500000.0
2009-09-25 07:00:00,88.195,88.26,88.195,88.21,1250000000.0
2009-09-25 07:05:00,88.21,88.25,88.19,88.23,1330700000.0
2009-09-25 07:10:00,88.23,88.255,88.215,88.225,1350100000.0
2009-09-25 07:15:00,88.225,88.23,88.19,88.215,1229800000.0
2009-09-25 07:20:00,88.215,88.235,88.17,88.175,1284200000.0
2009-09-25 07:25:00,88.175,88.21,88.17,88.19,2422200000.0
2009-09-25 07:30:00,88.19,88.21,88.16,88.18,1625800000.0
2009-09-25 07:35:00,88.18,88.255,88.175,88.235,2131600000.0
2009-09-25 07:40:00,88.235,88.24,88.215,88.225,1371900000.0
2009-09-25 07:45:00,88.22,88.23,88.165,88.19,1791200000.0
2009-09-25 07:50:00,88.19,88.22,88.175,88.2,1062100000.0
2009-09-25 07:55:00,88.2,88.245,88.16,88.24,1604000000.0
2009-09-25 08:00:00,88.235,88.24,88.055,88.055,2637200000.0
2009-09-25 08:05:00,88.065,88.13,88.05,88.13,2289800000.0
2009-09-25 08:10:00,88.13,88.19,88.1,88.19,2437900000.0
2009-09-25 08:15:00,88.19,88.215,88.135,88.165,3247100000.0
2009-09-25 08:20:00,88.17,88.23,88.165,88.18,2307500000.0
2009-09-25 08:25:00,88.18,88.23,88.155,88.205,2821300002.0
2009-09-25 08:30:00,88.205,88.23,88.13,88.15,3304100003.0
2009-09-25 08:35:00,88.15,88.17,88.1,88.14,2229000002.0
2009-09-25 08:40:00,88.145,88.155,88.09,88.14,2374600000.0
2009-09-25 08:45:00,88.14,88.155,88.105,88.14,2678100000.0
2009-09-25 08:50:00,88.14,88.145,88.1,88.11,2050100000.0
2009-09-25 08:55:00,88.11,88.15,88.1,88.12,2733500000.0
2009-09-25 09:00:00,88.12,88.14,88.035,88.045,2991600000.0
2009-09-25 09:05:00,88.045,88.08,88.005,88.06,1666600000.0
2009-09-25 09:10:00,88.06,88.085,88.015,88.045,2695500000.0
2009-09-25 09:15:00,88.04,88.09,88.0,88.04,3164500001.0
2009-09-25 09:20:00,88.04,88.075,87.99,88.075,1937299998.0
2009-09-25 09:25:00,88.08,88.105,88.055,88.075,2851500002.0
2009-09-25 09:30:00,88.075,88.105,88.05,88.06,1515000000.0
2009-09-25 09:35:00,88.06,88.065,87.97,87.98,1905200001.0
2009-09-25 09:40:00,87.98,88.05,87.97,88.05,1756100000.0
2009-09-25 09:45:00,88.05,88.07,88.03,88.055,2439700001.0
2009-09-25 09:50:00,88.055,88.075,88.01,88.06,2891100003.0
2009-09-25 09:55:00,88.055,88.055,88.005,88.02,2749500000.0
2009-09-25 10:00:00,88.015,88.03,87.955,87.97,2373600000.0
2009-09-25 10:05:00,87.975,87.975,87.905,87.93,2787399999.0
2009-09-25 10:10:00,87.93,87.965,87.91,87.945,3133300000.0
2009-09-25 10:15:00,87.94,87.975,87.93,87.96,2524200001.0
2009-09-25 10:20:00,87.96,87.965,87.925,87.93,2385600000.0
2009-09-25 10:25:00,87.93,87.935,87.875,87.885,1092000000.0
2009-09-25 10:30:00,87.885,87.905,87.865,87.895,911300000.0
2009-09-25 10:35:00,87.9,87.93,87.86,87.915,1415199999.0
2009-09-25 10:40:00,87.915,87.96,87.915,87.96,1772000000.0
2009-09-25 10:45:00,87.955,88.03,87.945,87.985,1947600001.0
2009-09-25 10:50:00,87.985,88.0,87.945,87.955,1258600000.0
2009-09-25 10:55:00,87.955,87.97,87.925,87.945,799000000.0
2009-09-25 11:00:00,87.94,88.005,87.92,87.995,2024699999.0
2009-09-25 11:05:00,87.99,88.02,87.935,87.945,1701499999.0
2009-09-25 11:10:00,87.94,87.99,87.925,87.925,1998400001.0
2009-09-25 11:15:00,87.925,87.985,87.92,87.97,1393800000.0
2009-09-25 11:20:00,87.97,87.97,87.92,87.93,2092300000.0
2009-09-25 11:25:00,87.93,87.95,87.92,87.93,1481800000.0
2009-09-25 11:30:00,87.93,87.955,87.885,87.935,2139900000.0
2009-09-25 11:35:00,87.935,87.975,87.905,87.905,1956199999.0
2009-09-25 11:40:00,87.915,87.915,87.82,87.825,2635700002.0
2009-09-25 11:45:00,87.825,87.86,87.825,87.84,1694999999.0
2009-09-25 11:50:00,87.845,87.845,87.805,87.815,2418300002.0
2009-09-25 11:55:00,87.815,87.84,87.775,87.785,2328500001.0
2009-09-25 12:00:00,87.79,87.8,87.67,87.785,3022000000.0
2009-09-25 12:05:00,87.79,87.825,87.61,87.8,2465000000.0
2009-09-25 12:10:00,87.795,87.835,87.715,87.795,1784100001.0
2009-09-25 12:15:00,87.795,87.84,87.71,87.71,2295400002.0
2009-09-25 12:20:00,87.71,87.72,87.62,87.635,1662000000.0
2009-09-25 12:25:00,87.625,87.71,87.535,87.695,3704200003.0
2009-09-25 12:30:00,87.695,87.71,87.64,87.67,2803299997.0
2009-09-25 12:35:00,87.665,87.74,87.665,87.725,1947400000.0
2009-09-25 12:40:00,87.73,87.73,87.655,87.67,1711699999.0
2009-09-25 12:45:00,87.67,87.74,87.66,87.71,1790099999.0
2009-09-25 12:50:00,87.71,87.735,87.595,87.655,1678200000.0
2009-09-25 12:55:00,87.66,87.675,87.595,87.655,2148400000.0
2009-09-25 13:00:00,87.655,87.68,87.62,87.64,2399800000.0
2009-09-25 13:05:00,87.64,87.745,87.64,87.685,1855299999.0
2009-09-25 13:10:00,87.685,87.705,87.66,87.67,805600000.0
2009-09-25 13:15:00,87.675,87.705,87.605,87.68,2041199998.0
2009-09-25 13:20:00,87.68,87.735,87.68,87.72,866800000.0
2009-09-25 13:25:00,87.72,87.735,87.675,87.71,887800000.0
2009-09-25 13:30:00,87.705,87.725,87.665,87.665,763500000.0
2009-09-25 13:35:00,87.665,87.705,87.645,87.645,2095300001.0
2009-09-25 13:40:00,87.645,87.685,87.645,87.675,1338000001.0
2009-09-25 13:45:00,87.675,87.675,87.65,87.66,1146100000.0
2009-09-25 13:50:00,87.66,87.72,87.66,87.695,1754400000.0
2009-09-25 13:55:00,87.69,87.735,87.68,87.695,781100000.0
2009-09-25 14:00:00,87.705,87.705,87.635,87.68,1804500000.0
2009-09-25 14:05:00,87.68,87.72,87.67,87.7,717600000.0
2009-09-25 14:10:00,87.7,87.71,87.665,87.685,1093400000.0
2009-09-25 14:15:00,87.685,87.69,87.625,87.655,1344700000.0
2009-09-25 14:20:00,87.66,87.66,87.565,87.575,2130700000.0
2009-09-25 14:25:00,87.575,87.65,87.565,87.605,1019200000.0
2009-09-25 14:30:00,87.595,87.595,87.425,87.495,2188100000.0
2009-09-25 14:35:00,87.495,87.55,87.455,87.5,1834200000.0
2009-09-25 14:40:00,87.5,87.51,87.42,87.465,2038700000.0
2009-09-25 14:45:00,87.47,87.515,87.445,87.485,1485500002.0
2009-09-25 14:50:00,87.485,87.505,87.46,87.49,1360200000.0
2009-09-25 14:55:00,87.485,87.545,87.455,87.54,1140200000.0
2009-09-25 15:00:00,87.535,87.585,87.495,87.57,2254499998.0
2009-09-25 15:05:00,87.57,87.62,87.565,87.605,995300000.0
2009-09-25 15:10:00,87.6,87.645,87.545,87.585,1828599999.0
2009-09-25 15:15:00,87.58,87.6,87.555,87.575,1642700001.0
2009-09-25 15:20:00,87.575,87.6,87.545,87.585,1117300000.0
2009-09-25 15:25:00,87.58,87.595,87.55,87.575,1190700000.0
2009-09-25 15:30:00,87.575,87.6,87.52,87.535,1856800001.0
2009-09-25 15:35:00,87.535,87.58,87.505,87.56,2040800000.0
2009-09-25 15:40:00,87.555,87.64,87.535,87.625,2089700000.0
2009-09-25 15:45:00,87.625,87.7,87.615,87.635,2129199999.0
2009-09-25 15:50:00,87.64,87.645,87.56,87.63,1701000000.0
2009-09-25 15:55:00,87.63,87.71,87.615,87.65,1959400000.0
2009-09-25 16:00:00,87.67,87.69,87.545,87.68,2925200000.0
2009-09-25 16:05:00,87.675,87.815,87.675,87.81,2940400000.0
2009-09-25 16:10:00,87.815,87.82,87.73,87.75,2380599999.0
2009-09-25 16:15:00,87.75,87.78,87.685,87.76,3108700002.0
2009-09-25 16:20:00,87.76,87.78,87.655,87.705,2858200004.0
2009-09-25 16:25:00,87.71,87.785,87.69,87.7,2789899998.0
2009-09-25 16:30:00,87.7,87.74,87.68,87.695,1922800000.0
2009-09-25 16:35:00,87.695,87.695,87.62,87.65,2335699999.0
2009-09-25 16:40:00,87.65,87.68,87.445,87.54,3338900000.0
2009-09-25 16:45:00,87.535,87.565,87.42,87.52,2325400000.0
2009-09-25 16:50:00,87.52,87.52,87.395,87.475,3205200000.0
2009-09-25 16:55:00,87.475,87.495,87.415,87.485,2097200000.0
2009-09-25 17:00:00,87.485,87.57,87.47,87.565,2608800000.0
2009-09-25 17:05:00,87.57,87.59,87.42,87.44,2638100000.0
2009-09-25 17:10:00,87.44,87.44,87.17,87.22,2878800001.0
2009-09-25 17:15:00,87.22,87.285,87.185,87.25,2635500000.0
2009-09-25 17:20:00,87.255,87.33,87.255,87.27,1752400001.0
2009-09-25 17:25:00,87.27,87.345,87.215,87.33,2051500001.0
2009-09-25 17:30:00,87.33,87.395,87.285,87.3,2397399999.0
2009-09-25 17:35:00,87.305,87.355,87.23,87.31,2948400001.0
2009-09-25 17:40:00,87.31,87.375,87.275,87.355,2300200001.0
2009-09-25 17:45:00,87.345,87.435,87.33,87.415,1513099999.0
2009-09-25 17:50:00,87.41,87.455,87.35,87.35,854600000.0
2009-09-25 17:55:00,87.355,87.4,87.31,87.39,1414700000.0
2009-09-25 18:00:00,87.39,87.415,87.3,87.325,2314900002.0
2009-09-25 18:05:00,87.325,87.34,87.305,87.31,1547199999.0
2009-09-25 18:10:00,87.315,87.35,87.26,87.28,2489100002.0
2009-09-25 18:15:00,87.28,87.28,87.22,87.26,2476199996.0
2009-09-25 18:20:00,87.255,87.255,87.18,87.24,1918600003.0
2009-09-25 18:25:00,87.245,87.305,87.24,87.265,913000000.0
2009-09-25 18:30:00,87.26,87.32,87.245,87.29,1420500001.0
2009-09-25 18:35:00,87.295,87.305,87.265,87.27,1507800000.0
2009-09-25 18:40:00,87.27,87.29,87.25,87.265,1389100000.0
2009-09-25 18:45:00,87.265,87.295,87.25,87.285,748100000.0
2009-09-25 18:50:00,87.285,87.33,87.28,87.315,681400002.0
2009-09-25 18:55:00,87.31,87.35,87.305,87.34,705700000.0
2009-09-25 19:00:00,87.335,87.355,87.285,87.285,1310900000.0
2009-09-25 19:05:00,87.285,87.315,87.275,87.31,834899998.0
2009-09-25 19:10:00,87.31,87.335,87.295,87.315,919900001.0
2009-09-25 19:15:00,87.315,87.33,87.26,87.32,1021200000.0
2009-09-25 19:20:00,87.32,87.33,87.275,87.275,635400000.0
2009-09-25 19:25:00,87.275,87.3,87.265,87.295,888100000.0
2009-09-25 19:30:00,87.3,87.31,87.27,87.3,839800000.0
2009-09-25 19:35:00,87.295,87.295,87.24,87.24,1023900000.0
2009-09-25 19:40:00,87.24,87.29,87.24,87.28,970700002.0
2009-09-25 19:45:00,87.28,87.305,87.245,87.25,1461799999.0
2009-09-25 19:50:00,87.25,87.28,87.235,87.26,887000000.0
2009-09-25 19:55:00,87.26,87.285,87.195,87.245,1218900000.0
2009-09-25 20:00:00,87.245,87.25,87.185,87.205,1728500000.0
2009-09-25 20:05:00,87.195,87.21,87.175,87.195,1343900001.0
2009-09-25 20:10:00,87.195,87.24,87.18,87.235,1119000001.0
2009-09-25 20:15:00,87.235,87.255,87.195,87.215,1179900000.0
2009-09-25 20:20:00,87.22,87.22,87.18,87.19,1235999999.0
2009-09-25 20:25:00,87.18,87.225,87.18,87.19,818800000.0
2009-09-25 20:30:00,87.19,87.24,87.17,87.235,902899999.0
2009-09-25 20:35:00,87.24,87.27,87.235,87.26,1151500000.0
2009-09-25 20:40:00,87.255,87.265,87.22,87.23,1705000001.0
2009-09-25 20:45:00,87.23,87.275,87.22,87.24,737700000.0
2009-09-25 20:50:00,87.24,87.295,87.235,87.265,996200000.0
2009-09-25 20:55:00,87.26,87.35,87.23,87.28,1685600000.0
2009-09-25 21:00:00,87.285,87.3,87.225,87.255,1062600000.0
2009-09-25 21:05:00,87.25,87.28,87.24,87.26,603600000.0
2009-09-25 21:10:00,87.26,87.265,87.24,87.25,627900000.0
2009-09-25 21:15:00,87.255,87.285,87.25,87.275,225500000.0
2009-09-25 21:20:00,87.275,87.3,87.275,87.285,511300000.0
2009-09-25 21:25:00,87.285,87.31,87.275,87.3,467000000.0
2009-09-25 21:30:00,87.3,87.325,87.285,87.32,332400000.0
2009-09-25 21:35:00,87.32,87.335,87.265,87.275,381800000.0
2009-09-25 21:40:00,87.265,87.31,87.25,87.295,721900000.0
2009-09-25 21:45:00,87.29,87.325,87.275,87.305,565200000.0
2009-09-25 21:50:00,87.305,87.335,87.305,87.315,585700000.0
2009-09-25 21:55:00,87.315,87.325,87.275,87.275,412400000.0
2009-09-25 22:00:00,87.275,87.28,87.215,87.24,571500000.0
2009-09-25 22:05:00,87.235,87.245,87.195,87.22,289100000.0
2009-09-25 22:10:00,87.22,87.255,87.2,87.255,465300000.0
2009-09-25 22:15:00,87.25,87.29,87.24,87.26,624100000.0
2009-09-25 22:20:00,87.26,87.28,87.24,87.28,312899999.0
2009-09-25 22:25:00,87.27,87.28,87.265,87.275,448500000.0
2009-09-25 22:30:00,87.275,87.295,87.225,87.225,465500000.0
2009-09-25 22:35:00,87.225,87.23,87.155,87.155,441800000.0
2009-09-25 22:40:00,87.155,87.205,87.15,87.19,389600000.0
2009-09-25 22:45:00,87.19,87.19,87.135,87.155,443000000.0
2009-09-25 22:50:00,87.155,87.185,87.125,87.13,189400000.0
2009-09-25 22:55:00,87.13,87.235,87.13,87.215,186200000.0
2009-09-27 23:00:00,87.186,87.195,87.135,87.169,420600000.0
2009-09-27 23:05:00,87.162,87.202,87.134,87.185,110000000.0
2009-09-27 23:10:00,87.18,87.195,87.18,87.195,21600000.0
2009-09-27 23:15:00,87.2,87.235,87.185,87.227,129200000.0
2009-09-27 23:20:00,87.22,87.253,87.21,87.236,292000000.0
2009-09-27 23:25:00,87.245,87.245,87.217,87.235,232200000.0
2009-09-27 23:30:00,87.24,87.24,87.209,87.225,61000000.0
2009-09-27 23:35:00,87.225,87.235,87.205,87.225,59200000.0
2009-09-27 23:40:00,87.24,87.24,87.14,87.14,214900000.0
2009-09-27 23:45:00,87.14,87.21,87.1,87.175,294800000.0
2009-09-27 23:50:00,87.19,87.225,87.17,87.21,169000000.0
2009-09-27 23:55:00,87.214,87.25,87.2,87.24,346000000.0
2009-09-28 00:00:00,87.235,87.26,87.17,87.22,272200000.0
2009-09-28 00:05:00,87.21,87.21,87.125,87.13,313400000.0
2009-09-28 00:10:00,87.13,87.135,87.06,87.095,577800000.0
2009-09-28 00:15:00,87.105,87.12,87.065,87.08,682600000.0
2009-09-28 00:20:00,87.085,87.095,86.87,86.975,957200000.0
2009-09-28 00:25:00,86.965,87.095,86.96,87.09,566000000.0
2009-09-28 00:30:00,87.085,87.105,86.95,86.99,432200000.0
2009-09-28 00:35:00,86.995,87.02,86.955,86.96,163200000.0
2009-09-28 00:40:00,86.95,86.97,86.91,86.935,302200000.0
2009-09-28 00:45:00,86.94,86.94,86.835,86.84,397800000.0
2009-09-28 00:50:00,86.835,86.845,86.75,86.83,953600000.0
2009-09-28 00:55:00,86.835,86.86,86.81,86.845,340000000.0
2009-09-28 01:00:00,86.84,86.845,86.495,86.56,856200000.0
2009-09-28 01:05:00,86.58,86.635,86.235,86.43,1432900000.0
2009-09-28 01:10:00,86.445,86.525,86.335,86.46,1049200000.0
2009-09-28 01:15:00,86.46,86.52,86.275,86.275,1083000000.0
2009-09-28 01:20:00,86.28,86.33,86.16,86.28,1164400000.0
2009-09-28 01:25:00,86.285,86.285,86.19,86.255,1194200000.0
2009-09-28 01:30:00,86.245,86.29,85.965,86.265,1579000000.0
2009-09-28 01:35:00,86.265,86.33,86.22,86.325,968000000.0
2009-09-28 01:40:00,86.335,86.47,86.335,86.46,1099900000.0
2009-09-28 01:45:00,86.46,86.505,86.435,86.465,807200000.0
2009-09-28 01:50:00,86.475,86.525,86.445,86.485,764100000.0
2009-09-28 01:55:00,86.48,86.51,86.335,86.405,736300000.0
2009-09-28 02:00:00,86.405,86.645,86.405,86.46,1071800000.0
2009-09-28 02:05:00,86.46,86.59,86.425,86.58,836000000.0
2009-09-28 02:10:00,86.585,86.595,86.47,86.535,1191800000.0
2009-09-28 02:15:00,86.535,86.57,86.48,86.55,965000000.0
2009-09-28 02:20:00,86.55,86.55,86.51,86.515,761600000.0
2009-09-28 02:25:00,86.515,86.525,86.41,86.435,988400000.0
2009-09-28 02:30:00,86.435,86.48,86.4,86.41,1068900000.0
2009-09-28 02:35:00,86.41,86.425,86.275,86.305,1261700000.0
2009-09-28 02:40:00,86.305,86.305,86.17,86.215,1246700000.0
2009-09-28 02:45:00,86.215,86.32,86.15,86.31,997000000.0
2009-09-28 02:50:00,86.315,86.345,86.245,86.26,940700000.0
2009-09-28 02:55:00,86.255,86.255,86.065,86.075,1399000000.0
2009-09-28 03:00:00,86.065,86.265,86.065,86.19,1028100000.0
2009-09-28 03:05:00,86.19,86.27,86.145,86.215,968100000.0
2009-09-28 03:10:00,86.215,86.355,86.195,86.33,1004600000.0
2009-09-28 03:15:00,86.33,86.375,86.255,86.31,897400000.0
2009-09-28 03:20:00,86.315,86.315,86.195,86.225,1062900000.0
2009-09-28 03:25:00,86.23,86.28,86.2,86.23,756800000.0
2009-09-28 03:30:00,86.23,86.295,86.215,86.245,1143700000.0
2009-09-28 03:35:00,86.245,86.37,86.1,86.175,1212400000.0
2009-09-28 03:40:00,86.175,86.24,86.055,86.115,1292600000.0
2009-09-28 03:45:00,86.12,86.145,86.09,86.12,816300000.0
2009-09-28 03:50:00,86.12,86.13,86.005,86.015,1918199998.0
2009-09-28 03:55:00,86.01,86.07,85.915,86.07,1566100000.0
2009-09-28 04:00:00,86.07,86.115,86.025,86.035,1463000000.0
2009-09-28 04:05:00,86.035,86.125,86.035,86.045,1091600000.0
2009-09-28 04:10:00,86.045,86.08,85.995,86.005,1570900000.0
2009-09-28 04:15:00,86.005,86.01,85.94,86.0,818100000.0
2009-09-28 04:20:00,86.01,86.07,86.005,86.025,1411300000.0
2009-09-28 04:25:00,86.025,86.07,86.01,86.07,627800000.0
2009-09-28 04:30:00,86.07,86.075,86.01,86.05,902900000.0
2009-09-28 04:35:00,86.05,86.075,86.05,86.07,189000000.0
2009-09-28 04:40:00,86.07,86.135,86.07,86.1,397700000.0
2009-09-28 04:45:00,86.1,86.105,86.045,86.09,882600000.0
2009-09-28 04:50:00,86.09,86.09,86.045,86.075,480600000.0
2009-09-28 04:55:00,86.075,86.08,86.01,86.035,1460900000.0
2009-09-28 05:00:00,86.035,86.065,86.01,86.06,902000000.0
2009-09-28 05:05:00,86.055,86.185,86.0,86.145,1419800000.0
2009-09-28 05:10:00,86.15,86.25,86.1,86.13,2685900000.0
2009-09-28 05:15:00,86.13,86.245,86.115,86.245,880100000.0
2009-09-28 05:20:00,86.245,86.245,86.16,86.18,864400000.0
2009-09-28 05:25:00,86.18,86.2,86.16,86.17,1059000000.0
2009-09-28 05:30:00,86.17,86.175,86.14,86.145,954200000.0
2009-09-28 05:35:00,86.15,86.17,86.12,86.135,1001600000.0
2009-09-28 05:40:00,86.135,86.185,86.12,86.145,1505700000.0
2009-09-28 05:45:00,86.14,86.205,86.135,86.19,992500000.0
2009-09-28 05:50:00,86.195,86.21,86.18,86.195,899100000.0
2009-09-28 05:55:00,86.195,86.195,86.155,86.175,1134200000.0
2009-09-28 06:00:00,86.18,86.265,86.18,86.23,1292300000.0
2009-09-28 06:05:00,86.23,86.25,86.225,86.225,1050800000.0
2009-09-28 06:10:00,86.225,86.26,86.21,86.24,503200000.0
2009-09-28 06:15:00,86.245,86.39,86.245,86.34,2382500000.0
2009-09-28 06:20:00,86.34,86.355,86.28,86.315,2234700000.0
2009-09-28 06:25:00,86.315,86.345,86.225,86.25,2023700000.0
2009-09-28 06:30:00,86.265,86.31,86.235,86.285,1852500000.0
2009-09-28 06:35:00,86.29,86.335,86.245,86.27,1921200000.0
2009-09-28 06:40:00,86.275,86.295,86.255,86.27,702800000.0
2009-09-28 06:45:00,86.27,86.32,86.26,86.295,817200000.0
2009-09-28 06:50:00,86.295,86.395,86.29,86.36,1527400000.0
2009-09-28 06:55:00,86.36,86.375,86.335,86.365,737200000.0
2009-09-28 07:00:00,86.38,86.45,86.38,86.425,1493400000.0
2009-09-28 07:05:00,86.43,86.435,86.4,86.415,1032100000.0
2009-09-28 07:10:00,86.415,86.52,86.39,86.5,1543200000.0
2009-09-28 07:15:00,86.495,86.615,86.495,86.585,1909100000.0
2009-09-28 07:20:00,86.585,86.625,86.515,86.515,1446100000.0
2009-09-28 07:25:00,86.515,86.595,86.51,86.545,1242700000.0
2009-09-28 07:30:00,86.55,86.555,86.46,86.495,1867600000.0
2009-09-28 07:35:00,86.5,86.525,86.435,86.435,1933300000.0
2009-09-28 07:40:00,86.445,86.495,86.415,86.425,2028400000.0
2009-09-28 07:45:00,86.415,86.415,86.24,86.24,2724700000.0
2009-09-28 07:50:00,86.24,86.325,86.225,86.275,2506900000.0
2009-09-28 07:55:00,86.275,86.305,86.225,86.225,1840400000.0
2009-09-28 08:00:00,86.225,86.23,86.135,86.205,1834500000.0
2009-09-28 08:05:00,86.2,86.315,86.2,86.285,2076000002.0
2009-09-28 08:10:00,86.285,86.455,86.26,86.44,2630399999.0
2009-09-28 08:15:00,86.44,86.51,86.41,86.5,2220200004.0
2009-09-28 08:20:00,86.5,86.51,86.43,86.465,1394000001.0
2009-09-28 08:25:00,86.465,86.465,86.345,86.35,1066300000.0
2009-09-28 08:30:00,86.35,86.395,86.315,86.39,1703699999.0
2009-09-28 08:35:00,86.39,86.435,86.385,86.42,1071300000.0
2009-09-28 08:40:00,86.43,86.52,86.425,86.5,1414500000.0
2009-09-28 08:45:00,86.5,86.56,86.49,86.545,1416500000.0
2009-09-28 08:50:00,86.545,86.55,86.48,86.505,2064000001.0
2009-09-28 08:55:00,86.5,86.59,86.475,86.53,1269400000.0
2009-09-28 09:00:00,86.53,86.53,86.46,86.48,1450300002.0
2009-09-28 09:05:00,86.475,86.62,86.47,86.615,1250600000.0
2009-09-28 09:10:00,86.61,86.67,86.585,86.645,2356100003.0
2009-09-28 09:15:00,86.645,86.645,86.59,86.595,1623000004.0
2009-09-28 09:20:00,86.595,86.705,86.575,86.69,1615100001.0
2009-09-28 09:25:00,86.69,86.715,86.63,86.675,1936200001.0
2009-09-28 09:30:00,86.675,86.675,86.575,86.615,1593400001.0
2009-09-28 09:35:00,86.615,86.615,86.55,86.565,968500000.0
2009-09-28 09:40:00,86.565,86.655,86.555,86.61,1859200000.0
2009-09-28 09:45:00,86.61,86.68,86.59,86.67,1267300000.0
2009-09-28 09:50:00,86.665,86.675,86.605,86.605,1925900000.0
2009-09-28 09:55:00,86.605,86.63,86.565,86.585,1420400002.0
2009-09-28 10:00:00,86.59,86.665,86.59,86.66,961700000.0
2009-09-28 10:05:00,86.66,86.665,86.63,86.64,935400000.0
2009-09-28 10:10:00,86.64,86.645,86.605,86.61,1081000000.0
2009-09-28 10:15:00,86.615,86.655,86.61,86.625,953300000.0
2009-09-28 10:20:00,86.625,86.655,86.615,86.635,463000000.0
2009-09-28 10:25:00,86.635,86.675,86.635,86.67,973800000.0
2009-09-28 10:30:00,86.67,86.71,86.65,86.65,1481700000.0
2009-09-28 10:35:00,86.65,86.765,86.65,86.75,1624400000.0
2009-09-28 10:40:00,86.755,86.755,86.67,86.69,1555300000.0
2009-09-28 10:45:00,86.685,86.69,86.645,86.655,1003100000.0
2009-09-28 10:50:00,86.655,86.655,86.525,86.625,1798100000.0
2009-09-28 10:55:00,86.625,86.65,86.575,86.58,1214100000.0
2009-09-28 11:00:00,86.575,86.615,86.56,86.565,936400000.0
2009-09-28 11:05:00,86.565,86.575,86.505,86.545,1661700000.0
2009-09-28 11:10:00,86.55,86.59,86.495,86.505,1400899999.0
2009-09-28 11:15:00,86.505,86.515,86.465,86.495,802400000.0
2009-09-28 11:20:00,86.495,86.56,86.495,86.55,1132800000.0
2009-09-28 11:25:00,86.555,86.59,86.53,86.545,1450200000.0
2009-09-28 11:30:00,86.55,86.575,86.53,86.55,843300000.0
2009-09-28 11:35:00,86.55,86.565,86.53,86.56,507700000.0
2009-09-28 11:40:00,86.555,86.575,86.545,86.57,725300000.0
2009-09-28 11:45:00,86.575,86.605,86.565,86.6,829600000.0
2009-09-28 11:50:00,86.595,86.6,86.505,86.505,1479800000.0
2009-09-28 11:55:00,86.505,86.525,86.475,86.485,1609800001.0
2009-09-28 12:00:00,86.485,86.49,86.465,86.48,702299998.0
2009-09-28 12:05:00,86.475,86.485,86.435,86.44,1198600002.0
2009-09-28 12:10:00,86.44,86.49,86.43,86.49,767900000.0
2009-09-28 12:15:00,86.49,86.525,86.485,86.515,1042800000.0
2009-09-28 12:20:00,86.515,86.53,86.49,86.505,1339900001.0
2009-09-28 12:25:00,86.51,86.595,86.505,86.55,1451700000.0
2009-09-28 12:30:00,86.55,86.555,86.47,86.51,1306400000.0
2009-09-28 12:35:00,86.51,86.55,86.505,86.525,789900001.0
2009-09-28 12:40:00,86.525,86.57,86.48,86.48,1230799999.0
2009-09-28 12:45:00,86.48,86.535,86.47,86.535,1505300000.0
2009-09-28 12:50:00,86.54,86.55,86.505,86.525,1460799995.0
2009-09-28 12:55:00,86.525,86.56,86.495,86.505,1174000000.0
2009-09-28 13:00:00,86.505,86.57,86.505,86.525,1004999999.0
2009-09-28 13:05:00,86.525,86.525,86.47,86.51,981000000.0
2009-09-28 13:10:00,86.515,86.63,86.51,86.605,1472300000.0
2009-09-28 13:15:00,86.605,86.605,86.53,86.56,1519800001.0
2009-09-28 13:20:00,86.555,86.585,86.525,86.575,871900000.0
2009-09-28 13:25:00,86.565,86.61,86.535,86.6,861200000.0
2009-09-28 13:30:00,86.605,86.645,86.59,86.645,1228200000.0
2009-09-28 13:35:00,86.635,86.645,86.595,86.6,683500000.0
2009-09-28 13:40:00,86.6,86.625,86.585,86.595,1280500000.0
2009-09-28 13:45:00,86.6,86.615,86.555,86.6,1171499999.0
2009-09-28 13:50:00,86.605,86.655,86.605,86.615,1208999996.0
2009-09-28 13:55:00,86.615,86.635,86.6,86.615,1462000006.0
2009-09-28 14:00:00,86.615,86.71,86.6,86.71,1722800001.0
2009-09-28 14:05:00,86.715,86.795,86.705,86.78,1235900001.0
2009-09-28 14:10:00,86.785,86.79,86.745,86.745,1055300000.0
2009-09-28 14:15:00,86.75,86.77,86.725,86.735,1344900000.0
2009-09-28 14:20:00,86.74,86.855,86.74,86.82,2261800001.0
2009-09-28 14:25:00,86.82,86.885,86.82,86.885,1359400000.0
2009-09-28 14:30:00,86.885,86.99,86.88,86.93,2707700000.0
2009-09-28 14:35:00,86.93,86.955,86.905,86.925,1833800000.0
2009-09-28 14:40:00,86.925,86.935,86.89,86.9,1266400000.0
2009-09-28 14:45:00,86.905,86.96,86.885,86.915,2038300003.0
2009-09-28 14:50:00,86.915,86.955,86.895,86.905,2230200000.0
2009-09-28 14:55:00,86.905,86.91,86.71,86.71,2392400000.0
2009-09-28 15:00:00,86.72,86.83,86.705,86.83,2131500000.0
2009-09-28 15:05:00,86.83,86.83,86.71,86.72,1291300000.0
2009-09-28 15:10:00,86.725,86.74,86.655,86.67,2136500000.0
2009-09-28 15:15:00,86.665,86.715,86.65,86.65,1772500000.0
2009-09-28 15:20:00,86.65,86.655,86.56,86.595,1044800000.0
2009-09-28 15:25:00,86.6,86.655,86.6,86.65,1120000000.0
2009-09-28 15:30:00,86.65,86.66,86.575,86.585,2000900000.0
2009-09-28 15:35:00,86.585,86.63,86.585,86.605,1484800000.0
2009-09-28 15:40:00,86.605,86.685,86.585,86.675,2190200001.0
2009-09-28 15:45:00,86.675,86.735,86.66,86.73,2734300000.0
2009-09-28 15:50:00,86.73,86.745,86.675,86.72,1990100001.0
2009-09-28 15:55:00,86.72,86.745,86.655,86.665,1995800001.0
2009-09-28 16:00:00,86.67,86.69,86.6,86.605,2400099999.0
2009-09-28 16:05:00,86.615,86.665,86.52,86.545,1564000000.0
2009-09-28 16:10:00,86.545,86.595,86.545,86.575,2511499999.0
2009-09-28 16:15:00,86.575,86.6,86.565,86.585,1287400000.0
2009-09-28 16:20:00,86.585,86.64,86.57,86.625,2074100000.0
2009-09-28 16:25:00,86.625,86.645,86.6,86.635,1720300002.0
2009-09-28 16:30:00,86.635,86.765,86.635,86.685,2507099999.0
2009-09-28 16:35:00,86.68,86.72,86.65,86.66,1799700000.0
2009-09-28 16:40:00,86.66,86.675,86.605,86.665,2315400000.0
2009-09-28 16:45:00,86.665,86.68,86.56,86.56,2184800000.0
2009-09-28 16:50:00,86.555,86.625,86.535,86.555,2319800000.0
2009-09-28 16:55:00,86.56,86.735,86.555,86.72,2435000000.0
2009-09-28 17:00:00,86.72,86.745,86.62,86.665,2953199999.0
2009-09-28 17:05:00,86.665,86.71,86.655,86.675,2310600000.0
2009-09-28 17:10:00,86.68,86.725,86.675,86.685,1275100000.0
2009-09-28 17:15:00,86.685,86.72,86.67,86.695,1148900000.0
2009-09-28 17:20:00,86.7,86.78,86.7,86.745,1511700000.0
2009-09-28 17:25:00,86.74,86.755,86.685,86.73,1236500000.0
2009-09-28 17:30:00,86.73,86.77,86.72,86.75,2077200001.0
2009-09-28 17:35:00,86.75,86.795,86.74,86.79,1872100002.0
2009-09-28 17:40:00,86.79,86.93,86.675,86.925,1578799998.0
2009-09-28 17:45:00,86.925,86.925,86.795,86.82,2828199998.0
2009-09-28 17:50:00,86.825,86.855,86.73,86.75,1731300000.0
2009-09-28 17:55:00,86.75,86.755,86.695,86.73,868200000.0
2009-09-28 18:00:00,86.735,86.775,86.65,86.76,2307600000.0
2009-09-28 18:05:00,86.76,86.885,86.76,86.855,3032200003.0
2009-09-28 18:10:00,86.86,86.89,86.83,86.835,2278800004.0
2009-09-28 18:15:00,86.84,86.865,86.825,86.855,583100000.0
2009-09-28 18:20:00,86.855,86.855,86.78,86.785,1113200001.0
2009-09-28 18:25:00,86.785,86.815,86.78,86.795,929900000.0
2009-09-28 18:30:00,86.795,86.81,86.765,86.78,1233700000.0
2009-09-28 18:35:00,86.78,86.825,86.755,86.755,1070800000.0
2009-09-28 18:40:00,86.755,86.755,86.69,86.695,857300000.0
2009-09-28 18:45:00,86.695,86.715,86.62,86.64,1283200000.0
2009-09-28 18:50:00,86.64,86.675,86.585,86.645,1147800000.0
2009-09-28 18:55:00,86.645,86.645,86.575,86.625,1891800000.0
2009-09-28 19:00:00,86.61,86.62,86.57,86.58,2041000002.0
2009-09-28 19:05:00,86.575,86.595,86.555,86.565,1896699997.0
2009-09-28 19:10:00,86.57,86.635,86.555,86.6,2015100000.0
2009-09-28 19:15:00,86.595,86.615,86.575,86.575,889800000.0
2009-09-28 19:20:00,86.575,86.625,86.575,86.59,1752800002.0
2009-09-28 19:25:00,86.59,86.6,86.575,86.585,1177899997.0
2009-09-28 19:30:00,86.585,86.67,86.585,86.66,1494399999.0
2009-09-28 19:35:00,86.66,86.665,86.635,86.635,1489699999.0
2009-09-28 19:40:00,86.635,86.665,86.625,86.65,1260000000.0
2009-09-28 19:45:00,86.645,86.705,86.635,86.685,1313899999.0
2009-09-28 19:50:00,86.685,86.685,86.64,86.645,1079800000.0
2009-09-28 19:55:00,86.645,86.67,86.6,86.665,1392400001.0
2009-09-28 20:00:00,86.665,86.685,86.635,86.65,1368900002.0
2009-09-28 20:05:00,86.65,86.655,86.605,86.62,1793100000.0
2009-09-28 20:10:00,86.62,86.69,86.62,86.67,1931900000.0
2009-09-28 20:15:00,86.67,86.765,86.665,86.745,1990500000.0
2009-09-28 20:20:00,86.75,86.755,86.685,86.74,1737800000.0
2009-09-28 20:25:00,86.74,86.77,86.725,86.735,1353300000.0
2009-09-28 20:30:00,86.735,86.755,86.715,86.715,877900000.0
2009-09-28 20:35:00,86.71,86.725,86.685,86.705,1337800000.0
2009-09-28 20:40:00,86.705,86.715,86.685,86.705,1261400000.0
2009-09-28 20:45:00,86.705,86.725,86.675,86.695,853700000.0
2009-09-28 20:50:00,86.695,86.775,86.675,86.69,2060900000.0
2009-09-28 20:55:00,86.695,86.79,86.675,86.77,2522800000.0
2009-09-28 21:00:00,86.765,86.8,86.76,86.785,1834800000.0
2009-09-28 21:05:00,86.785,86.795,86.745,86.76,926400000.0
2009-09-28 21:10:00,86.76,86.79,86.75,86.775,879000000.0
2009-09-28 21:15:00,86.775,86.81,86.765,86.795,842200000.0
2009-09-28 21:20:00,86.8,86.835,86.765,86.765,981900000.0
2009-09-28 21:25:00,86.76,86.805,86.76,86.785,1147600000.0
2009-09-28 21:30:00,86.785,86.81,86.77,86.805,939900000.0
2009-09-28 21:35:00,86.795,86.805,86.72,86.72,998300000.0
2009-09-28 21:40:00,86.72,86.735,86.71,86.735,832900000.0
2009-09-28 21:45:00,86.735,86.745,86.69,86.69,858800000.0
2009-09-28 21:50:00,86.69,86.725,86.69,86.715,678500000.0
2009-09-28 21:55:00,86.72,86.745,86.7,86.74,1223000000.0
2009-09-28 22:00:00,86.735,86.74,86.695,86.71,613700000.0
2009-09-28 22:05:00,86.71,86.755,86.705,86.715,882800000.0
2009-09-28 22:10:00,86.715,86.795,86.695,86.79,512600000.0
2009-09-28 22:15:00,86.79,86.795,86.755,86.765,380600000.0
2009-09-28 22:20:00,86.77,86.78,86.745,86.75,388600000.0
2009-09-28 22:25:00,86.75,86.815,86.75,86.81,509100000.0
2009-09-28 22:30:00,86.81,86.835,86.795,86.8,437400000.0
2009-09-28 22:35:00,86.8,86.805,86.705,86.705,575000000.0
2009-09-28 22:40:00,86.705,86.735,86.7,86.705,361700000.0
2009-09-28 22:45:00,86.71,86.77,86.705,86.735,500600000.0
2009-09-28 22:50:00,86.735,86.77,86.725,86.77,380800000.0
2009-09-28 22:55:00,86.77,86.805,86.725,86.8,540100000.0
2009-09-28 23:00:00,86.785,86.8,86.72,86.75,496300000.0
2009-09-28 23:05:00,86.76,86.83,86.76,86.81,76700000.0
2009-09-28 23:10:00,86.815,86.835,86.795,86.82,349100000.0
2009-09-28 23:15:00,86.815,86.815,86.77,86.805,209000000.0
2009-09-28 23:20:00,86.8,86.8,86.78,86.795,172700000.0
2009-09-28 23:25:00,86.795,86.795,86.77,86.77,225700000.0
2009-09-28 23:30:00,86.775,86.805,86.77,86.785,240700000.0
2009-09-28 23:35:00,86.785,86.785,86.755,86.775,192100000.0
2009-09-28 23:40:00,86.775,86.82,86.765,86.797,424100000.0
2009-09-28 23:45:00,86.815,86.83,86.769,86.778,248300000.0
2009-09-28 23:50:00,86.805,86.83,86.795,86.815,242000000.0
2009-09-28 23:55:00,86.815,86.865,86.795,86.84,650400000.0
2009-09-29 00:00:00,86.84,86.88,86.805,86.865,261600000.0
2009-09-29 00:05:00,86.865,86.9,86.86,86.88,422100000.0
2009-09-29 00:10:00,86.87,86.875,86.82,86.825,172900000.0
2009-09-29 00:15:00,86.82,86.88,86.82,86.88,296300000.0
2009-09-29 00:20:00,86.88,86.88,86.865,86.865,104800000.0
2009-09-29 00:25:00,86.865,86.87,86.86,86.865,125500000.0
2009-09-29 00:30:00,86.86,86.88,86.84,86.84,194400000.0
2009-09-29 00:35:00,86.835,86.87,86.816,86.87,415500000.0
2009-09-29 00:40:00,86.875,86.875,86.82,86.825,244100000.0
2009-09-29 00:45:00,86.825,86.86,86.82,86.86,325000000.0
2009-09-29 00:50:00,86.86,86.87,86.84,86.865,445900000.0
2009-09-29 00:55:00,86.865,86.88,86.85,86.855,279400000.0
2009-09-29 01:00:00,86.86,86.9,86.85,86.85,602200000.0
2009-09-29 01:05:00,86.85,86.89,86.85,86.87,649900000.0
2009-09-29 01:10:00,86.87,86.89,86.86,86.87,966000000.0
2009-09-29 01:15:00,86.865,86.865,86.855,86.855,167100000.0
2009-09-29 01:20:00,86.86,86.93,86.86,86.915,509300000.0
2009-09-29 01:25:00,86.91,86.91,86.81,86.86,1198500000.0
2009-09-29 01:30:00,86.855,86.945,86.85,86.945,1033600000.0
2009-09-29 01:35:00,86.945,87.06,86.935,87.05,1824700000.0
2009-09-29 01:40:00,87.055,87.055,86.995,87.045,1354700000.0
2009-09-29 01:45:00,87.04,87.045,87.0,87.01,900000000.0
2009-09-29 01:50:00,87.01,87.04,87.005,87.025,597300000.0
2009-09-29 01:55:00,87.02,87.055,86.985,87.055,606600000.0
2009-09-29 02:00:00,87.055,87.185,87.055,87.085,1693400000.0
2009-09-29 02:05:00,87.09,87.1,87.005,87.01,915400000.0
2009-09-29 02:10:00,87.0,87.025,86.97,87.0,996000000.0
2009-09-29 02:15:00,87.01,87.08,86.99,87.03,806500000.0
2009-09-29 02:20:00,87.03,87.04,86.985,87.015,680800000.0
2009-09-29 02:25:00,87.015,87.015,86.94,86.945,818300000.0
2009-09-29 02:30:00,86.945,87.015,86.945,86.955,878900000.0
2009-09-29 02:35:00,86.95,86.975,86.915,86.925,618200000.0
2009-09-29 02:40:00,86.925,86.925,86.835,86.875,1172200000.0
2009-09-29 02:45:00,86.875,86.965,86.825,86.96,1116700000.0
2009-09-29 02:50:00,86.96,87.145,86.96,87.135,1462300000.0
2009-09-29 02:55:00,87.155,87.165,87.04,87.15,1709800000.0
2009-09-29 03:00:00,87.15,87.165,87.035,87.035,1399000000.0
2009-09-29 03:05:00,87.04,87.04,86.99,87.035,1173600000.0
2009-09-29 03:10:00,87.035,87.115,87.015,87.11,894900000.0
2009-09-29 03:15:00,87.11,87.155,87.08,87.11,827900000.0
2009-09-29 03:20:00,87.11,87.195,87.07,87.155,880100000.0
2009-09-29 03:25:00,87.155,87.165,87.105,87.155,829200000.0
2009-09-29 03:30:00,87.155,87.155,87.045,87.075,798600000.0
2009-09-29 03:35:00,87.075,87.1,87.03,87.05,929800000.0
2009-09-29 03:40:00,87.05,87.07,87.035,87.055,342700000.0
2009-09-29 03:45:00,87.055,87.055,86.995,86.995,740200000.0
2009-09-29 03:50:00,86.99,87.035,86.945,87.015,2284700000.0
2009-09-29 03:55:00,87.015,87.045,86.92,86.965,1774500000.0
2009-09-29 04:00:00,86.96,87.025,86.96,86.97,1812200000.0
2009-09-29 04:05:00,86.97,87.08,86.965,87.05,1547400000.0
2009-09-29 04:10:00,87.05,87.085,87.04,87.075,1486500000.0
2009-09-29 04:15:00,87.07,87.075,87.035,87.045,994000000.0
2009-09-29 04:20:00,87.05,87.075,87.02,87.055,1054800000.0
2009-09-29 04:25:00,87.06,87.11,87.03,87.05,1795900000.0
2009-09-29 04:30:00,87.06,87.075,87.04,87.065,1673900000.0
2009-09-29 04:35:00,87.07,87.125,87.055,87.11,936000000.0
2009-09-29 04:40:00,87.11,87.13,87.075,87.1,594300000.0
2009-09-29 04:45:00,87.1,87.105,87.09,87.105,487400000.0
2009-09-29 04:50:00,87.105,87.14,87.1,87.13,948600000.0
2009-09-29 04:55:00,87.13,87.14,87.11,87.125,1415800000.0
2009-09-29 05:00:00,87.125,87.13,87.09,87.125,927400000.0
2009-09-29 05:05:00,87.125,87.145,87.115,87.125,644700000.0
2009-09-29 05:10:00,87.125,87.15,87.11,87.14,1401000000.0
2009-09-29 05:15:00,87.135,87.15,87.105,87.13,1240000000.0
2009-09-29 05:20:00,87.13,87.205,87.125,87.2,1036800000.0
2009-09-29 05:25:00,87.195,87.2,87.15,87.165,878400000.0
2009-09-29 05:30:00,87.165,87.215,87.165,87.185,1062900000.0
2009-09-29 05:35:00,87.195,87.195,87.135,87.14,897100000.0
2009-09-29 05:40:00,87.14,87.205,87.12,87.12,1275900000.0
2009-09-29 05:45:00,87.13,87.165,87.115,87.14,1170200000.0
2009-09-29 05:50:00,87.14,87.16,87.11,87.13,1335200000.0
2009-09-29 05:55:00,87.13,87.185,87.13,87.17,1619200000.0
2009-09-29 06:00:00,87.17,87.175,87.115,87.115,1335300000.0
2009-09-29 06:05:00,87.115,87.16,87.115,87.145,988900000.0
2009-09-29 06:10:00,87.145,87.155,87.12,87.12,935400000.0
2009-09-29 06:15:00,87.12,87.14,87.105,87.125,821000000.0
2009-09-29 06:20:00,87.125,87.18,87.11,87.175,791000000.0
2009-09-29 06:25:00,87.175,87.195,87.15,87.155,1505400000.0
2009-09-29 06:30:00,87.155,87.19,87.13,87.17,1523400000.0
2009-09-29 06:35:00,87.17,87.18,87.125,87.125,1191200000.0
2009-09-29 06:40:00,87.125,87.145,87.065,87.07,1120200000.0
2009-09-29 06:45:00,87.07,87.08,87.055,87.07,815200000.0
2009-09-29 06:50:00,87.065,87.08,87.055,87.08,533800000.0
2009-09-29 06:55:00,87.08,87.115,87.065,87.075,910600000.0
2009-09-29 07:00:00,87.075,87.085,87.055,87.055,992600000.0
2009-09-29 07:05:00,87.06,87.075,87.025,87.06,1392000000.0
2009-09-29 07:10:00,87.065,87.095,87.055,87.085,1584200000.0
2009-09-29 07:15:00,87.085,87.17,87.085,87.165,1719900000.0
2009-09-29 07:20:00,87.185,87.21,87.155,87.16,1972000000.0
2009-09-29 07:25:00,87.16,87.165,87.1,87.105,1356000000.0
2009-09-29 07:30:00,87.105,87.135,87.08,87.11,2026100000.0
2009-09-29 07:35:00,87.12,87.125,87.1,87.1,1544800000.0
2009-09-29 07:40:00,87.1,87.14,87.1,87.12,1120300000.0
2009-09-29 07:45:00,87.12,87.135,87.07,87.115,1303200000.0
2009-09-29 07:50:00,87.115,87.14,87.095,87.12,1356800000.0
2009-09-29 07:55:00,87.12,87.17,87.115,87.145,1136300000.0
2009-09-29 08:00:00,87.145,87.205,87.14,87.195,1954000000.0
2009-09-29 08:05:00,87.195,87.215,87.155,87.16,2283500001.0
2009-09-29 08:10:00,87.16,87.235,87.155,87.23,2273900000.0
2009-09-29 08:15:00,87.23,87.235,87.115,87.16,2186400000.0
2009-09-29 08:20:00,87.16,87.195,87.135,87.195,1728100000.0
2009-09-29 08:25:00,87.195,87.205,87.14,87.175,1928100002.0
2009-09-29 08:30:00,87.175,87.25,87.145,87.24,2211600000.0
2009-09-29 08:35:00,87.24,87.25,87.14,87.145,2407800000.0
2009-09-29 08:40:00,87.145,87.24,87.145,87.23,2226700000.0
2009-09-29 08:45:00,87.23,87.245,87.15,87.17,2400300000.0
2009-09-29 08:50:00,87.17,87.2,87.095,87.115,2374400000.0
2009-09-29 08:55:00,87.115,87.115,87.04,87.07,2994399999.0
2009-09-29 09:00:00,87.065,87.095,86.995,87.015,2254300000.0
2009-09-29 09:05:00,87.01,87.035,86.975,87.015,2262500000.0
2009-09-29 09:10:00,87.015,87.065,86.96,86.975,2427999999.0
2009-09-29 09:15:00,86.975,86.98,86.835,86.865,3361400002.0
2009-09-29 09:20:00,86.865,86.87,86.755,86.835,2535100000.0
2009-09-29 09:25:00,86.835,86.865,86.755,86.755,2422400000.0
2009-09-29 09:30:00,86.755,86.76,86.65,86.725,2959500000.0
2009-09-29 09:35:00,86.725,86.775,86.69,86.775,1856000003.0
2009-09-29 09:40:00,86.775,86.78,86.7,86.73,2194100001.0
2009-09-29 09:45:00,86.73,86.755,86.65,86.68,2558600000.0
2009-09-29 09:50:00,86.68,86.7,86.575,86.59,2332800000.0
2009-09-29 09:55:00,86.59,86.625,86.56,86.59,2374900000.0
2009-09-29 10:00:00,86.585,86.595,86.53,86.55,1995100000.0
2009-09-29 10:05:00,86.55,86.615,86.55,86.585,2153299999.0
2009-09-29 10:10:00,86.59,86.62,86.565,86.605,1685300001.0
2009-09-29 10:15:00,86.61,86.63,86.575,86.59,1301300000.0
2009-09-29 10:20:00,86.595,86.63,86.58,86.625,1064600000.0
2009-09-29 10:25:00,86.625,86.645,86.6,86.62,1167000000.0
2009-09-29 10:30:00,86.62,86.67,86.62,86.645,1276900000.0
2009-09-29 10:35:00,86.65,86.675,86.615,86.675,1786200000.0
2009-09-29 10:40:00,86.67,86.695,86.65,86.67,814500000.0
2009-09-29 10:45:00,86.67,86.675,86.59,86.62,2411700000.0
2009-09-29 10:50:00,86.62,86.66,86.62,86.635,782500000.0
2009-09-29 10:55:00,86.64,86.68,86.62,86.63,1296300000.0
2009-09-29 11:00:00,86.62,86.63,86.575,86.615,2857000000.0
2009-09-29 11:05:00,86.615,86.665,86.605,86.65,2468199999.0
2009-09-29 11:10:00,86.655,86.7,86.65,86.685,2012900002.0
2009-09-29 11:15:00,86.685,86.695,86.65,86.655,1371600000.0
2009-09-29 11:20:00,86.66,86.685,86.62,86.625,1719100000.0
2009-09-29 11:25:00,86.63,86.655,86.605,86.65,1568900000.0
2009-09-29 11:30:00,86.645,86.675,86.62,86.625,1844500000.0
2009-09-29 11:35:00,86.62,86.63,86.565,86.585,2784300001.0
2009-09-29 11:40:00,86.585,86.615,86.585,86.6,1641300000.0
2009-09-29 11:45:00,86.6,86.61,86.57,86.6,1608200002.0
2009-09-29 11:50:00,86.6,86.625,86.565,86.575,1994200000.0
2009-09-29 11:55:00,86.575,86.605,86.5,86.59,2731999999.0
2009-09-29 12:00:00,86.59,86.74,86.565,86.72,2139200000.0
2009-09-29 12:05:00,86.72,86.755,86.69,86.72,1670700000.0
2009-09-29 12:10:00,86.725,86.765,86.67,86.735,1269100000.0
2009-09-29 12:15:00,86.735,86.81,86.685,86.735,2408800000.0
2009-09-29 12:20:00,86.73,86.755,86.6,86.665,1944500000.0
2009-09-29 12:25:00,86.675,86.69,86.62,86.655,2091300001.0
2009-09-29 12:30:00,86.655,86.66,86.555,86.57,2917200000.0
2009-09-29 12:35:00,86.57,86.62,86.53,86.615,2443299999.0
2009-09-29 12:40:00,86.615,86.635,86.545,86.62,1815700000.0
2009-09-29 12:45:00,86.62,86.635,86.59,86.595,1230700000.0
2009-09-29 12:50:00,86.59,86.615,86.57,86.605,1739000000.0
2009-09-29 12:55:00,86.605,86.605,86.56,86.595,1320100000.0
2009-09-29 13:00:00,86.59,86.61,86.52,86.53,1380500000.0
2009-09-29 13:05:00,86.53,86.535,86.49,86.51,862000000.0
2009-09-29 13:10:00,86.51,86.52,86.435,86.5,1386200000.0
2009-09-29 13:15:00,86.51,86.515,86.46,86.5,1065600000.0
2009-09-29 13:20:00,86.495,86.55,86.47,86.485,923600000.0
2009-09-29 13:25:00,86.48,86.55,86.445,86.54,807300000.0
2009-09-29 13:30:00,86.545,86.565,86.48,86.555,1124200000.0
2009-09-29 13:35:00,86.56,86.625,86.555,86.62,1539900000.0
2009-09-29 13:40:00,86.62,86.625,86.555,86.555,1495600000.0
2009-09-29 13:45:00,86.565,86.57,86.53,86.55,1911900000.0
2009-09-29 13:50:00,86.555,86.575,86.515,86.555,1985499998.0
2009-09-29 13:55:00,86.55,86.595,86.55,86.55,789600000.0
2009-09-29 14:00:00,86.56,86.565,86.49,86.535,998300000.0
2009-09-29 14:05:00,86.535,86.575,86.52,86.545,670200000.0
2009-09-29 14:10:00,86.54,86.58,86.515,86.54,689700000.0
2009-09-29 14:15:00,86.55,86.6,86.545,86.55,797700000.0
2009-09-29 14:20:00,86.55,86.555,86.495,86.55,2027600000.0
2009-09-29 14:25:00,86.545,86.56,86.5,86.51,1959700000.0
2009-09-29 14:30:00,86.51,86.55,86.495,86.55,1279400000.0
2009-09-29 14:35:00,86.55,86.555,86.51,86.515,1421800001.0
2009-09-29 14:40:00,86.515,86.605,86.5,86.605,1669100000.0
2009-09-29 14:45:00,86.6,86.64,86.49,86.495,1846000001.0
2009-09-29 14:50:00,86.495,86.55,86.475,86.515,1614600000.0
2009-09-29 14:55:00,86.515,86.585,86.485,86.57,1182900000.0
2009-09-29 15:00:00,86.57,86.67,86.57,86.655,1915300000.0
2009-09-29 15:05:00,86.65,86.67,86.62,86.67,1299000000.0
2009-09-29 15:10:00,86.67,86.745,86.665,86.715,1778800000.0
2009-09-29 15:15:00,86.71,86.745,86.705,86.73,1738500000.0
2009-09-29 15:20:00,86.73,86.76,86.725,86.735,1738300000.0
2009-09-29 15:25:00,86.735,86.755,86.71,86.715,1866200000.0
2009-09-29 15:30:00,86.71,86.75,86.66,86.735,2422599999.0
2009-09-29 15:35:00,86.725,86.8,86.7,86.79,2051500000.0
2009-09-29 15:40:00,86.795,86.845,86.78,86.795,3026799999.0
2009-09-29 15:45:00,86.785,86.835,86.725,86.735,3361399999.0
2009-09-29 15:50:00,86.735,86.775,86.695,86.705,2622100003.0
2009-09-29 15:55:00,86.7,86.93,86.7,86.865,2785599999.0
2009-09-29 16:00:00,86.865,86.87,86.62,86.715,2659000001.0
2009-09-29 16:05:00,86.715,86.75,86.67,86.735,2655200000.0
2009-09-29 16:10:00,86.735,86.83,86.705,86.78,3423300000.0
2009-09-29 16:15:00,86.785,86.785,86.74,86.775,2370800000.0
2009-09-29 16:20:00,86.78,86.85,86.765,86.775,1451300000.0
2009-09-29 16:25:00,86.775,86.8,86.705,86.745,2648599999.0
2009-09-29 16:30:00,86.745,86.815,86.725,86.785,1915900001.0
2009-09-29 16:35:00,86.79,86.855,86.76,86.84,1207500000.0
2009-09-29 16:40:00,86.84,86.875,86.815,86.82,1946100000.0
2009-09-29 16:45:00,86.815,86.86,86.8,86.84,1166600000.0
2009-09-29 16:50:00,86.84,86.85,86.8,86.825,1238500001.0
2009-09-29 16:55:00,86.825,86.85,86.755,86.835,1284300000.0
2009-09-29 17:00:00,86.84,86.85,86.76,86.805,1993400000.0
2009-09-29 17:05:00,86.8,86.84,86.78,86.785,1377299999.0
2009-09-29 17:10:00,86.785,86.84,86.755,86.835,1123500000.0
2009-09-29 17:15:00,86.835,86.85,86.81,86.835,836100000.0
2009-09-29 17:20:00,86.835,86.855,86.81,86.83,1135500000.0
2009-09-29 17:25:00,86.83,86.84,86.795,86.82,1562300000.0
2009-09-29 17:30:00,86.82,86.84,86.8,86.82,1794500000.0
2009-09-29 17:35:00,86.82,86.835,86.795,86.795,1559400000.0
2009-09-29 17:40:00,86.795,86.825,86.795,86.815,977600000.0
2009-09-29 17:45:00,86.81,86.85,86.795,86.835,1656200000.0
2009-09-29 17:50:00,86.835,86.915,86.81,86.905,1885700000.0
2009-09-29 17:55:00,86.905,87.0,86.895,86.9,1999800000.0
2009-09-29 18:00:00,86.905,86.93,86.88,86.915,1662900000.0
2009-09-29 18:05:00,86.915,86.935,86.86,86.905,1548900000.0
2009-09-29 18:10:00,86.91,86.93,86.865,86.92,1631500000.0
2009-09-29 18:15:00,86.925,86.925,86.865,86.87,1685100000.0
2009-09-29 18:20:00,86.875,86.9,86.86,86.885,1390800000.0
2009-09-29 18:25:00,86.885,86.945,86.885,86.925,1283000000.0
2009-09-29 18:30:00,86.925,86.98,86.885,86.93,2097700000.0
2009-09-29 18:35:00,86.93,86.945,86.9,86.915,1524900000.0
2009-09-29 18:40:00,86.915,86.93,86.905,86.915,620200000.0
2009-09-29 18:45:00,86.915,86.97,86.915,86.95,1486400000.0
2009-09-29 18:50:00,86.94,87.015,86.91,86.985,1944200000.0
2009-09-29 18:55:00,86.985,86.995,86.96,86.99,1309800000.0
2009-09-29 19:00:00,86.99,87.0,86.96,87.0,1422800000.0
2009-09-29 19:05:00,87.0,87.01,86.965,86.985,1410800000.0
2009-09-29 19:10:00,86.99,87.03,86.99,87.01,1119600000.0
2009-09-29 19:15:00,87.01,87.015,86.985,86.99,969000000.0
2009-09-29 19:20:00,86.99,87.025,86.985,87.02,761700000.0
2009-09-29 19:25:00,87.015,87.02,86.945,86.95,1155100000.0
2009-09-29 19:30:00,86.95,86.985,86.935,86.965,1275800000.0
2009-09-29 19:35:00,86.97,86.98,86.925,86.95,651700000.0
2009-09-29 19:40:00,86.955,86.955,86.87,86.925,1240200000.0
2009-09-29 19:45:00,86.925,86.96,86.905,86.945,865800000.0
2009-09-29 19:50:00,86.945,86.97,86.94,86.95,1273600000.0
2009-09-29 19:55:00,86.95,86.97,86.925,86.95,815100000.0
2009-09-29 20:00:00,86.965,86.98,86.925,86.93,845400000.0
2009-09-29 20:05:00,86.93,86.96,86.93,86.95,873000000.0
2009-09-29 20:10:00,86.95,86.975,86.925,86.975,511800000.0
2009-09-29 20:15:00,86.98,86.995,86.94,86.97,1226000000.0
2009-09-29 20:20:00,86.97,86.99,86.945,86.945,936200000.0
2009-09-29 20:25:00,86.945,86.96,86.935,86.94,1228599999.0
2009-09-29 20:30:00,86.94,86.95,86.925,86.93,880000000.0
2009-09-29 20:35:00,86.93,86.93,86.91,86.92,885800000.0
2009-09-29 20:40:00,86.92,86.935,86.905,86.92,992500000.0
2009-09-29 20:45:00,86.915,86.915,86.875,86.88,517300000.0
2009-09-29 20:50:00,86.875,86.89,86.865,86.89,823800000.0
2009-09-29 20:55:00,86.89,86.93,86.88,86.905,745400000.0
2009-09-29 21:00:00,86.905,86.97,86.9,86.935,1071200000.0
2009-09-29 21:05:00,86.935,86.985,86.935,86.96,768300000.0
2009-09-29 21:10:00,86.96,86.965,86.925,86.93,781900000.0
2009-09-29 21:15:00,86.93,86.935,86.91,86.91,694100000.0
2009-09-29 21:20:00,86.91,86.96,86.91,86.95,629000000.0
2009-09-29 21:25:00,86.95,86.96,86.93,86.94,1059000000.0
2009-09-29 21:30:00,86.94,86.985,86.93,86.965,931700000.0
2009-09-29 21:35:00,86.965,86.985,86.95,86.97,512600000.0
2009-09-29 21:40:00,86.97,86.975,86.95,86.965,471200000.0
2009-09-29 21:45:00,86.96,86.995,86.95,86.965,1472700000.0
2009-09-29 21:50:00,86.97,86.99,86.955,86.975,1325900000.0
2009-09-29 21:55:00,86.975,87.005,86.975,86.985,991400000.0
2009-09-29 22:00:00,86.98,86.99,86.93,86.955,372000000.0
2009-09-29 22:05:00,86.955,86.97,86.95,86.95,145500000.0
2009-09-29 22:10:00,86.95,86.98,86.95,86.98,144500000.0
2009-09-29 22:15:00,86.975,86.98,86.96,86.96,215700000.0
2009-09-29 22:20:00,86.955,86.985,86.95,86.95,136200000.0
2009-09-29 22:25:00,86.955,86.98,86.93,86.935,373000000.0
2009-09-29 22:30:00,86.935,86.965,86.93,86.965,304500000.0
2009-09-29 22:35:00,86.965,86.975,86.935,86.935,246200000.0
2009-09-29 22:40:00,86.945,86.96,86.935,86.955,205700000.0
2009-09-29 22:45:00,86.965,86.965,86.93,86.945,186400000.0
2009-09-29 22:50:00,86.945,86.955,86.915,86.915,216500000.0
2009-09-29 22:55:00,86.915,86.94,86.9,86.935,250600000.0
2009-09-29 23:00:00,86.9,86.94,86.89,86.905,141300000.0
2009-09-29 23:05:00,86.905,86.92,86.9,86.91,206100000.0
2009-09-29 23:10:00,86.91,86.935,86.88,86.88,187400000.0
2009-09-29 23:15:00,86.88,86.925,86.88,86.895,259600000.0
2009-09-29 23:20:00,86.895,86.925,86.88,86.9,358700000.0
2009-09-29 23:25:00,86.905,86.92,86.895,86.905,214400000.0
2009-09-29 23:30:00,86.905,86.94,86.905,86.915,337000000.0
2009-09-29 23:35:00,86.915,86.925,86.91,86.91,383300000.0
2009-09-29 23:40:00,86.91,86.935,86.895,86.92,207800000.0
2009-09-29 23:45:00,86.92,86.95,86.92,86.94,229800000.0
2009-09-29 23:50:00,86.94,86.955,86.913,86.955,397600000.0
2009-09-29 23:55:00,86.965,86.975,86.92,86.97,80000000.0
2009-09-30 00:00:00,86.965,87.015,86.95,86.96,324500000.0
2009-09-30 00:05:00,86.965,86.99,86.965,86.975,120100000.0
2009-09-30 00:10:00,86.975,86.98,86.956,86.975,647200000.0
2009-09-30 00:15:00,86.975,87.0,86.945,86.96,462400000.0
2009-09-30 00:20:00,86.96,86.975,86.94,86.96,230000000.0
2009-09-30 00:25:00,86.955,86.97,86.945,86.97,156900000.0
2009-09-30 00:30:00,86.975,86.98,86.956,86.963,358600000.0
2009-09-30 00:35:00,86.985,87.0,86.975,86.98,213000000.0
2009-09-30 00:40:00,86.98,86.98,86.94,86.95,236100000.0
2009-09-30 00:45:00,86.95,86.97,86.94,86.965,493100000.0
2009-09-30 00:50:00,86.965,87.005,86.95,86.995,381100000.0
2009-09-30 00:55:00,86.987,87.03,86.955,86.955,811600000.0
2009-09-30 01:00:00,86.955,86.955,86.9,86.92,602400000.0
2009-09-30 01:05:00,86.915,86.99,86.91,86.97,378000000.0
2009-09-30 01:10:00,86.97,87.02,86.97,87.02,467900000.0
2009-09-30 01:15:00,87.02,87.025,86.99,87.015,569100000.0
2009-09-30 01:20:00,87.01,87.02,87.0,87.005,120800000.0
2009-09-30 01:25:00,87.005,87.02,86.99,87.01,491400000.0
2009-09-30 01:30:00,87.01,87.055,87.0,87.045,685000000.0
2009-09-30 01:35:00,87.04,87.045,86.99,86.99,484000000.0
2009-09-30 01:40:00,86.99,87.015,86.985,87.0,527900000.0
2009-09-30 01:45:00,87.005,87.01,86.95,86.98,593600000.0
2009-09-30 01:50:00,86.985,87.07,86.965,87.035,1024800000.0
2009-09-30 01:55:00,87.03,87.15,87.03,87.095,825000000.0
2009-09-30 02:00:00,87.095,87.105,87.055,87.08,662800000.0
2009-09-30 02:05:00,87.08,87.145,87.065,87.085,1150400000.0
2009-09-30 02:10:00,87.085,87.19,87.085,87.135,726200000.0
2009-09-30 02:15:00,87.145,87.235,87.145,87.195,949000000.0
2009-09-30 02:20:00,87.195,87.23,87.16,87.18,1142300000.0
2009-09-30 02:25:00,87.185,87.28,87.185,87.265,1053500000.0
2009-09-30 02:30:00,87.27,87.3,87.18,87.195,954200000.0
2009-09-30 02:35:00,87.19,87.2,87.13,87.16,1106300000.0
2009-09-30 02:40:00,87.16,87.165,87.065,87.085,1052700000.0
2009-09-30 02:45:00,87.08,87.115,86.98,87.04,1289800000.0
2009-09-30 02:50:00,87.04,87.065,87.005,87.045,1105100000.0
2009-09-30 02:55:00,87.055,87.075,86.92,86.99,1498500000.0
2009-09-30 03:00:00,86.99,87.06,86.965,87.04,1129200000.0
2009-09-30 03:05:00,87.025,87.035,86.805,86.82,1246600000.0
2009-09-30 03:10:00,86.82,86.89,86.8,86.83,1580600000.0
2009-09-30 03:15:00,86.825,86.88,86.815,86.82,1056900000.0
2009-09-30 03:20:00,86.82,86.86,86.725,86.86,941800000.0
2009-09-30 03:25:00,86.855,86.885,86.835,86.865,1190600000.0
2009-09-30 03:30:00,86.865,86.975,86.855,86.945,1201500000.0
2009-09-30 03:35:00,86.945,87.005,86.92,86.975,1079100000.0
2009-09-30 03:40:00,86.985,87.005,86.915,86.92,1079000000.0
2009-09-30 03:45:00,86.91,86.925,86.86,86.905,1084700000.0
2009-09-30 03:50:00,86.905,86.935,86.835,86.88,2242800000.0
2009-09-30 03:55:00,86.875,86.905,86.83,86.85,1497800000.0
2009-09-30 04:00:00,86.85,86.895,86.82,86.85,1432900000.0
2009-09-30 04:05:00,86.86,86.86,86.835,86.845,1054800000.0
2009-09-30 04:10:00,86.845,86.93,86.83,86.87,1766600000.0
2009-09-30 04:15:00,86.87,86.905,86.86,86.86,1384700000.0
2009-09-30 04:20:00,86.865,86.87,86.8,86.825,1489600000.0
2009-09-30 04:25:00,86.825,86.84,86.795,86.835,1286200000.0
2009-09-30 04:30:00,86.84,86.875,86.815,86.82,1222800000.0
2009-09-30 04:35:00,86.835,86.845,86.775,86.785,1231000000.0
2009-09-30 04:40:00,86.785,86.79,86.755,86.76,1343500000.0
2009-09-30 04:45:00,86.755,86.845,86.75,86.81,838800000.0
2009-09-30 04:50:00,86.81,86.835,86.8,86.825,998400000.0
2009-09-30 04:55:00,86.825,86.83,86.76,86.765,1334300000.0
2009-09-30 05:00:00,86.765,86.81,86.75,86.775,1581100000.0
2009-09-30 05:05:00,86.775,86.82,86.77,86.775,890500000.0
2009-09-30 05:10:00,86.775,86.79,86.77,86.775,916500000.0
2009-09-30 05:15:00,86.775,86.805,86.775,86.8,1366000000.0
2009-09-30 05:20:00,86.8,86.835,86.79,86.825,869500000.0
2009-09-30 05:25:00,86.825,86.825,86.805,86.81,457400000.0
2009-09-30 05:30:00,86.81,86.83,86.805,86.805,1033100000.0
2009-09-30 05:35:00,86.805,86.815,86.795,86.805,938000000.0
2009-09-30 05:40:00,86.805,86.855,86.805,86.845,848300000.0
2009-09-30 05:45:00,86.845,86.85,86.815,86.815,1163800000.0
2009-09-30 05:50:00,86.815,86.825,86.785,86.805,873800000.0
2009-09-30 05:55:00,86.8,86.83,86.785,86.82,899100000.0
2009-09-30 06:00:00,86.825,86.83,86.805,86.83,365600000.0
2009-09-30 06:05:00,86.825,86.835,86.8,86.83,727400000.0
2009-09-30 06:10:00,86.825,86.835,86.8,86.82,1048200000.0
2009-09-30 06:15:00,86.82,86.82,86.78,86.79,895900000.0
2009-09-30 06:20:00,86.79,86.82,86.79,86.805,870400000.0
2009-09-30 06:25:00,86.8,86.8,86.745,86.755,1407800000.0
2009-09-30 06:30:00,86.755,86.79,86.75,86.775,710200000.0
2009-09-30 06:35:00,86.78,86.8,86.77,86.785,439600000.0
2009-09-30 06:40:00,86.785,86.795,86.76,86.775,750000000.0
2009-09-30 06:45:00,86.775,86.795,86.75,86.77,1180200000.0
2009-09-30 06:50:00,86.76,86.79,86.76,86.77,1060200000.0
2009-09-30 06:55:00,86.775,86.79,86.74,86.745,794600000.0
2009-09-30 07:00:00,86.745,86.76,86.735,86.75,846100000.0
2009-09-30 07:05:00,86.745,86.765,86.72,86.725,940600000.0
2009-09-30 07:10:00,86.725,86.73,86.7,86.705,1303500000.0
2009-09-30 07:15:00,86.7,86.715,86.655,86.695,1193700000.0
2009-09-30 07:20:00,86.695,86.7,86.655,86.695,1267200000.0
2009-09-30 07:25:00,86.7,86.745,86.685,86.73,1123400000.0
2009-09-30 07:30:00,86.725,86.74,86.705,86.73,1372000000.0
2009-09-30 07:35:00,86.725,86.75,86.71,86.73,922100000.0
2009-09-30 07:40:00,86.73,86.73,86.69,86.705,864200000.0
2009-09-30 07:45:00,86.705,86.74,86.685,86.71,1491100000.0
2009-09-30 07:50:00,86.71,86.72,86.65,86.69,1674700000.0
2009-09-30 07:55:00,86.69,86.695,86.64,86.665,1950400000.0
2009-09-30 08:00:00,86.665,86.755,86.655,86.735,1808000000.0
2009-09-30 08:05:00,86.74,86.855,86.725,86.84,1965000000.0
2009-09-30 08:10:00,86.845,86.91,86.82,86.88,2628199999.0
2009-09-30 08:15:00,86.88,86.9,86.83,86.865,1759299999.0
2009-09-30 08:20:00,86.865,86.92,86.85,86.89,1915100000.0
2009-09-30 08:25:00,86.89,86.91,86.815,86.855,1890700000.0
2009-09-30 08:30:00,86.85,86.87,86.82,86.85,1813600001.0
2009-09-30 08:35:00,86.85,86.88,86.835,86.87,1643900000.0
2009-09-30 08:40:00,86.87,86.885,86.855,86.87,1423799999.0
2009-09-30 08:45:00,86.88,86.885,86.8,86.815,2009800000.0
2009-09-30 08:50:00,86.82,86.88,86.82,86.845,1329600000.0
2009-09-30 08:55:00,86.845,86.9,86.845,86.87,1025000000.0
2009-09-30 09:00:00,86.875,86.885,86.83,86.84,1635899999.0
2009-09-30 09:05:00,86.84,86.84,86.795,86.805,1267900000.0
2009-09-30 09:10:00,86.805,86.825,86.785,86.815,2064399983.0
2009-09-30 09:15:00,86.82,86.84,86.81,86.835,1162000000.0
2009-09-30 09:20:00,86.83,86.88,86.815,86.85,1431000000.0
2009-09-30 09:25:00,86.85,86.87,86.815,86.835,1791699998.0
2009-09-30 09:30:00,86.835,86.875,86.81,86.85,1118600000.0
2009-09-30 09:35:00,86.85,86.875,86.815,86.865,1043900001.0
2009-09-30 09:40:00,86.865,86.875,86.83,86.845,1054600000.0
2009-09-30 09:45:00,86.85,86.88,86.82,86.835,1515200000.0
2009-09-30 09:50:00,86.83,86.84,86.81,86.84,890900000.0
2009-09-30 09:55:00,86.845,86.88,86.8,86.8,648300000.0
2009-09-30 10:00:00,86.805,86.865,86.8,86.845,1667800001.0
2009-09-30 10:05:00,86.845,86.87,86.825,86.86,1923500000.0
2009-09-30 10:10:00,86.86,86.875,86.835,86.865,972800000.0
2009-09-30 10:15:00,86.87,86.875,86.84,86.85,731600000.0
2009-09-30 10:20:00,86.85,86.85,86.745,86.815,1346400000.0
2009-09-30 10:25:00,86.825,86.825,86.735,86.74,1087400000.0
2009-09-30 10:30:00,86.735,86.785,86.685,86.705,1849100000.0
2009-09-30 10:35:00,86.705,86.785,86.68,86.74,1632000000.0
2009-09-30 10:40:00,86.735,86.74,86.565,86.66,2411300001.0
2009-09-30 10:45:00,86.66,86.78,86.635,86.765,1500400000.0
2009-09-30 10:50:00,86.77,86.805,86.745,86.765,1935199999.0
2009-09-30 10:55:00,86.765,86.785,86.71,86.72,1196300000.0
2009-09-30 11:00:00,86.725,86.755,86.71,86.725,2380299999.0
2009-09-30 11:05:00,86.72,86.77,86.715,86.76,1315100000.0
2009-09-30 11:10:00,86.76,86.785,86.74,86.75,1771400000.0
2009-09-30 11:15:00,86.75,86.785,86.69,86.775,2047600000.0
2009-09-30 11:20:00,86.77,86.865,86.745,86.85,2139600000.0
2009-09-30 11:25:00,86.85,86.9,86.835,86.86,1987700000.0
2009-09-30 11:30:00,86.86,86.94,86.855,86.93,2923500000.0
2009-09-30 11:35:00,86.925,86.945,86.905,86.905,2575300000.0
2009-09-30 11:40:00,86.905,86.945,86.875,86.93,2619100003.0
2009-09-30 11:45:00,86.935,86.965,86.915,86.935,2805999997.0
2009-09-30 11:50:00,86.94,87.005,86.925,86.94,2329099999.0
2009-09-30 11:55:00,86.945,86.99,86.945,86.96,813500001.0
2009-09-30 12:00:00,86.97,87.055,86.965,87.045,1508199999.0
2009-09-30 12:05:00,87.045,87.105,87.02,87.085,1768100000.0
2009-09-30 12:10:00,87.085,87.1,87.045,87.055,1354900000.0
2009-09-30 12:15:00,87.055,87.09,87.045,87.07,1243600000.0
2009-09-30 12:20:00,87.07,87.08,87.04,87.05,2031199998.0
2009-09-30 12:25:00,87.05,87.06,87.01,87.03,2383799999.0
2009-09-30 12:30:00,87.03,87.03,86.975,86.995,1733200000.0
2009-09-30 12:35:00,86.995,87.03,86.98,87.02,866500000.0
2009-09-30 12:40:00,87.025,87.055,86.995,87.005,1467800000.0
2009-09-30 12:45:00,87.005,87.06,87.0,87.02,1336600000.0
2009-09-30 12:50:00,87.02,87.03,86.975,87.0,1188200000.0
2009-09-30 12:55:00,87.005,87.025,86.98,86.98,1173200000.0
2009-09-30 13:00:00,86.98,87.03,86.96,87.015,1371100000.0
2009-09-30 13:05:00,87.01,87.01,86.96,86.975,1812800000.0
2009-09-30 13:10:00,86.975,86.995,86.945,86.99,1862400000.0
2009-09-30 13:15:00,86.985,87.02,86.97,87.0,1838000000.0
2009-09-30 13:20:00,87.005,87.045,86.98,87.03,994000000.0
2009-09-30 13:25:00,87.04,87.05,86.955,86.955,1469000000.0
2009-09-30 13:30:00,86.955,86.985,86.95,86.975,1024800000.0
2009-09-30 13:35:00,86.975,87.015,86.97,87.005,640900000.0
2009-09-30 13:40:00,87.005,87.05,86.995,87.005,1541900000.0
2009-09-30 13:45:00,87.005,87.04,86.99,86.99,1416300000.0
2009-09-30 13:50:00,87.0,87.01,86.885,86.895,2518900000.0
2009-09-30 13:55:00,86.895,86.96,86.89,86.935,1106499999.0
2009-09-30 14:00:00,86.935,86.97,86.935,86.965,2197000000.0
2009-09-30 14:05:00,86.965,86.985,86.93,86.97,1184500000.0
2009-09-30 14:10:00,86.965,86.985,86.88,86.93,2092300000.0
2009-09-30 14:15:00,86.93,86.94,86.24,86.625,3569900003.0
2009-09-30 14:20:00,86.62,86.62,86.46,86.595,3031900000.0
2009-09-30 14:25:00,86.595,86.61,86.33,86.365,3446499997.0
2009-09-30 14:30:00,86.37,86.555,86.305,86.355,3124199998.0
2009-09-30 14:35:00,86.355,86.385,86.185,86.325,3171500002.0
2009-09-30 14:40:00,86.325,86.385,86.165,86.185,2683200000.0
2009-09-30 14:45:00,86.185,86.23,85.925,86.055,3557700002.0
2009-09-30 14:50:00,86.055,86.165,86.055,86.155,2221000001.0
2009-09-30 14:55:00,86.155,86.24,86.15,86.22,1735100002.0
2009-09-30 15:00:00,86.22,86.315,86.21,86.24,1398500000.0
2009-09-30 15:05:00,86.24,86.265,86.2,86.235,1167400000.0
2009-09-30 15:10:00,86.24,86.39,86.215,86.365,1649500000.0
2009-09-30 15:15:00,86.365,86.39,86.335,86.37,952800000.0
2009-09-30 15:20:00,86.375,86.44,86.35,86.395,1297400000.0
2009-09-30 15:25:00,86.4,86.43,86.375,86.415,1341800000.0
2009-09-30 15:30:00,86.415,86.445,86.32,86.34,1937600000.0
2009-09-30 15:35:00,86.34,86.365,86.3,86.325,1912000001.0
2009-09-30 15:40:00,86.33,86.365,86.21,86.225,2661899999.0
2009-09-30 15:45:00,86.225,86.27,86.14,86.175,2343300001.0
2009-09-30 15:50:00,86.175,86.22,86.15,86.21,2452200000.0
2009-09-30 15:55:00,86.21,86.215,86.08,86.175,2541800000.0
2009-09-30 16:00:00,86.18,86.23,86.025,86.05,2350900001.0
2009-09-30 16:05:00,86.05,86.145,86.01,86.125,2052700000.0
2009-09-30 16:10:00,86.125,86.265,86.11,86.22,2153800000.0
2009-09-30 16:15:00,86.22,86.255,86.17,86.175,1225900000.0
2009-09-30 16:20:00,86.185,86.225,86.15,86.185,2007300000.0
2009-09-30 16:25:00,86.185,86.255,86.175,86.22,1540500000.0
2009-09-30 16:30:00,86.225,86.295,86.22,86.235,2185600000.0
2009-09-30 16:35:00,86.235,86.32,86.22,86.265,2513199999.0
2009-09-30 16:40:00,86.265,86.295,86.22,86.28,1966700001.0
2009-09-30 16:45:00,86.29,86.315,86.26,86.31,1549400000.0
2009-09-30 16:50:00,86.315,86.36,86.29,86.32,1930000000.0
2009-09-30 16:55:00,86.32,86.405,86.265,86.28,3023900002.0
2009-09-30 17:00:00,86.27,86.33,86.235,86.31,2665300001.0
2009-09-30 17:05:00,86.305,86.335,86.22,86.255,1859100001.0
2009-09-30 17:10:00,86.255,86.28,86.23,86.265,2424300005.0
2009-09-30 17:15:00,86.265,86.285,86.235,86.25,1582500000.0
2009-09-30 17:20:00,86.24,86.245,86.19,86.215,1432800000.0
2009-09-30 17:25:00,86.215,86.235,86.17,86.195,1773900001.0
2009-09-30 17:30:00,86.19,86.255,86.18,86.215,1749000001.0
2009-09-30 17:35:00,86.215,86.215,86.105,86.12,1023200000.0
2009-09-30 17:40:00,86.12,86.17,86.11,86.155,1090800000.0
2009-09-30 17:45:00,86.155,86.205,86.155,86.17,1025100000.0
2009-09-30 17:50:00,86.17,86.225,86.165,86.165,1087400000.0
2009-09-30 17:55:00,86.165,86.285,86.16,86.235,1492100000.0
2009-09-30 18:00:00,86.235,86.32,86.225,86.29,2196699998.0
2009-09-30 18:05:00,86.285,86.32,86.245,86.295,1734400000.0
2009-09-30 18:10:00,86.295,86.32,86.27,86.315,2218300000.0
2009-09-30 18:15:00,86.32,86.395,86.31,86.34,2187200000.0
2009-09-30 18:20:00,86.335,86.385,86.335,86.385,1541100001.0
2009-09-30 18:25:00,86.375,86.515,86.355,86.475,2281099999.0
2009-09-30 18:30:00,86.475,86.515,86.425,86.495,2102699997.0
2009-09-30 18:35:00,86.5,86.505,86.43,86.43,1773500000.0
2009-09-30 18:40:00,86.43,86.46,86.415,86.425,2178800001.0
2009-09-30 18:45:00,86.425,86.45,86.395,86.41,1840500000.0
2009-09-30 18:50:00,86.41,86.425,86.375,86.395,1180099998.0
2009-09-30 18:55:00,86.395,86.52,86.385,86.51,1837200000.0
2009-09-30 19:00:00,86.51,86.575,86.51,86.565,1891000000.0
2009-09-30 19:05:00,86.565,86.585,86.535,86.545,1269600000.0
2009-09-30 19:10:00,86.545,86.56,86.49,86.555,907500000.0
2009-09-30 19:15:00,86.545,86.585,86.51,86.545,751600000.0
2009-09-30 19:20:00,86.54,86.615,86.535,86.59,881600000.0
2009-09-30 19:25:00,86.595,86.62,86.585,86.615,628200000.0
2009-09-30 19:30:00,86.615,86.62,86.525,86.525,985800000.0
2009-09-30 19:35:00,86.53,86.565,86.495,86.515,1684000000.0
2009-09-30 19:40:00,86.515,86.53,86.49,86.495,682300000.0
2009-09-30 19:45:00,86.495,86.545,86.475,86.54,470200000.0
2009-09-30 19:50:00,86.54,86.56,86.515,86.55,689100000.0
2009-09-30 19:55:00,86.55,86.57,86.515,86.54,883600000.0
2009-09-30 20:00:00,86.54,86.565,86.525,86.55,1646200000.0
2009-09-30 20:05:00,86.55,86.55,86.52,86.525,958400000.0
2009-09-30 20:10:00,86.525,86.54,86.525,86.53,639500000.0
2009-09-30 20:15:00,86.535,86.555,86.525,86.535,935100000.0
2009-09-30 20:20:00,86.535,86.535,86.435,86.455,686100000.0
2009-09-30 20:25:00,86.455,86.49,86.445,86.45,975600000.0
2009-09-30 20:30:00,86.45,86.46,86.42,86.455,980300000.0
2009-09-30 20:35:00,86.455,86.47,86.445,86.47,444600000.0
2009-09-30 20:40:00,86.47,86.57,86.47,86.545,946700001.0
2009-09-30 20:45:00,86.545,86.56,86.525,86.53,1140599996.0
2009-09-30 20:50:00,86.53,86.545,86.485,86.51,794000000.0
2009-09-30 20:55:00,86.51,86.545,86.5,86.52,1360699998.0
2009-09-30 21:00:00,86.51,86.515,86.46,86.48,1190900000.0
2009-09-30 21:05:00,86.48,86.57,86.48,86.565,1291200000.0
2009-09-30 21:10:00,86.565,86.605,86.545,86.555,1406400000.0
2009-09-30 21:15:00,86.555,86.56,86.52,86.55,826500000.0
2009-09-30 21:20:00,86.55,86.595,86.545,86.58,936600000.0
2009-09-30 21:25:00,86.575,86.6,86.555,86.57,1011100000.0
2009-09-30 21:30:00,86.565,86.615,86.55,86.58,1076700000.0
2009-09-30 21:35:00,86.58,86.6,86.54,86.56,962700000.0
2009-09-30 21:40:00,86.56,86.585,86.535,86.545,1093300000.0
2009-09-30 21:45:00,86.545,86.615,86.54,86.615,2035200000.0
2009-09-30 21:50:00,86.61,86.65,86.6,86.615,1176600000.0
2009-09-30 21:55:00,86.62,86.645,86.585,86.605,1473800000.0
2009-09-30 22:00:00,86.61,86.625,86.57,86.58,566600000.0
2009-09-30 22:05:00,86.585,86.59,86.54,86.565,611300000.0
2009-09-30 22:10:00,86.565,86.615,86.555,86.615,399000000.0
2009-09-30 22:15:00,86.605,86.625,86.59,86.62,340300000.0
2009-09-30 22:20:00,86.62,86.665,86.615,86.615,544000000.0
2009-09-30 22:25:00,86.62,86.65,86.615,86.625,340900000.0
2009-09-30 22:30:00,86.63,86.645,86.595,86.61,496000000.0
2009-09-30 22:35:00,86.605,86.61,86.575,86.61,474700000.0
2009-09-30 22:40:00,86.61,86.635,86.58,86.625,306200000.0
2009-09-30 22:45:00,86.625,86.625,86.555,86.58,373900000.0
2009-09-30 22:50:00,86.575,86.575,86.5,86.535,579000000.0
2009-09-30 22:55:00,86.545,86.625,86.51,86.54,471000000.0
2009-09-30 23:00:00,86.525,86.55,86.475,86.55,325700000.0
2009-09-30 23:05:00,86.55,86.59,86.54,86.585,445000000.0
2009-09-30 23:10:00,86.585,86.645,86.585,86.605,511200000.0
2009-09-30 23:15:00,86.605,86.655,86.605,86.62,429500000.0
2009-09-30 23:20:00,86.615,86.66,86.58,86.66,338400000.0
2009-09-30 23:25:00,86.655,86.655,86.63,86.645,215900000.0
2009-09-30 23:30:00,86.645,86.655,86.57,86.6,248900000.0
2009-09-30 23:35:00,86.605,86.65,86.575,86.615,243700000.0
2009-09-30 23:40:00,86.615,86.62,86.565,86.595,314100000.0
2009-09-30 23:45:00,86.59,86.595,86.56,86.575,132500000.0
2009-09-30 23:50:00,86.57,86.6,86.57,86.6,163100000.0
2009-09-30 23:55:00,86.6,86.6,86.58,86.59,330800000.0
2009-10-01 00:00:00,86.59,86.695,86.585,86.685,331400000.0
2009-10-01 00:05:00,86.69,86.69,86.625,86.655,185300000.0
2009-10-01 00:10:00,86.655,86.715,86.635,86.69,445000000.0
2009-10-01 00:15:00,86.69,86.69,86.65,86.65,201100000.0
2009-10-01 00:20:00,86.655,86.67,86.619,86.66,325600000.0
2009-10-01 00:25:00,86.67,86.675,86.605,86.61,392300000.0
2009-10-01 00:30:00,86.61,86.645,86.61,86.645,407300000.0
2009-10-01 00:35:00,86.645,86.665,86.625,86.65,343700000.0
2009-10-01 00:40:00,86.65,86.68,86.65,86.67,366800000.0
2009-10-01 00:45:00,86.67,86.685,86.651,86.68,259400000.0
2009-10-01 00:50:00,86.68,86.7,86.65,86.67,264400000.0
2009-10-01 00:55:00,86.67,86.71,86.65,86.705,433700000.0
2009-10-01 01:00:00,86.7,86.815,86.69,86.8,1635700000.0
2009-10-01 01:05:00,86.805,86.835,86.775,86.81,1174400000.0
2009-10-01 01:10:00,86.81,86.82,86.795,86.815,526500000.0
2009-10-01 01:15:00,86.81,86.86,86.8,86.86,854600000.0
2009-10-01 01:20:00,86.86,86.89,86.82,86.82,868800000.0
2009-10-01 01:25:00,86.82,86.885,86.815,86.865,839700000.0
2009-10-01 01:30:00,86.865,86.91,86.85,86.865,1266400000.0
2009-10-01 01:35:00,86.86,86.885,86.85,86.875,733900000.0
2009-10-01 01:40:00,86.88,86.9,86.855,86.87,1098700000.0
2009-10-01 01:45:00,86.875,86.905,86.845,86.845,1197800000.0
2009-10-01 01:50:00,86.85,86.885,86.805,86.88,701200000.0
2009-10-01 01:55:00,86.87,86.88,86.835,86.87,663200000.0
2009-10-01 02:00:00,86.88,86.88,86.795,86.82,648400000.0
2009-10-01 02:05:00,86.815,86.83,86.79,86.79,796200000.0
2009-10-01 02:10:00,86.795,86.805,86.75,86.78,669400000.0
2009-10-01 02:15:00,86.785,86.8,86.73,86.745,1097300000.0
2009-10-01 02:20:00,86.745,86.82,86.73,86.8,629400000.0
2009-10-01 02:25:00,86.8,86.845,86.755,86.765,1037100000.0
2009-10-01 02:30:00,86.765,86.795,86.735,86.77,944200000.0
2009-10-01 02:35:00,86.77,86.835,86.77,86.81,913100000.0
2009-10-01 02:40:00,86.82,86.845,86.8,86.815,1095800000.0
2009-10-01 02:45:00,86.82,86.865,86.785,86.865,1033000000.0
2009-10-01 02:50:00,86.865,86.87,86.74,86.775,1472500000.0
2009-10-01 02:55:00,86.76,86.765,86.69,86.72,1281300000.0
2009-10-01 03:00:00,86.725,86.74,86.645,86.65,891000000.0
2009-10-01 03:05:00,86.645,86.69,86.615,86.69,523800000.0
2009-10-01 03:10:00,86.69,86.7,86.67,86.68,524200000.0
2009-10-01 03:15:00,86.695,86.73,86.675,86.7,853600000.0
2009-10-01 03:20:00,86.7,86.73,86.65,86.65,593500000.0
2009-10-01 03:25:00,86.65,86.665,86.6,86.66,1059400000.0
2009-10-01 03:30:00,86.66,86.67,86.61,86.62,891500000.0
2009-10-01 03:35:00,86.62,86.635,86.575,86.615,775700000.0
2009-10-01 03:40:00,86.625,86.66,86.6,86.615,599200000.0
2009-10-01 03:45:00,86.615,86.65,86.605,86.64,255000000.0
2009-10-01 03:50:00,86.645,86.665,86.615,86.62,574600000.0
2009-10-01 03:55:00,86.63,86.665,86.625,86.65,1301600000.0
2009-10-01 04:00:00,86.645,86.67,86.64,86.65,643200000.0
2009-10-01 04:05:00,86.655,86.7,86.65,86.7,1234500000.0
2009-10-01 04:10:00,86.7,86.73,86.695,86.715,794700000.0
2009-10-01 04:15:00,86.715,86.745,86.71,86.74,758600000.0
2009-10-01 04:20:00,86.74,86.74,86.71,86.73,927300000.0
2009-10-01 04:25:00,86.735,86.76,86.71,86.76,489400000.0
2009-10-01 04:30:00,86.76,86.795,86.71,86.71,1017100000.0
2009-10-01 04:35:00,86.71,86.79,86.7,86.785,1269500000.0
2009-10-01 04:40:00,86.785,86.785,86.745,86.775,773100000.0
2009-10-01 04:45:00,86.77,86.775,86.73,86.73,575000000.0
2009-10-01 04:50:00,86.725,86.73,86.69,86.695,1008700000.0
2009-10-01 04:55:00,86.695,86.71,86.69,86.695,789700000.0
2009-10-01 05:00:00,86.7,86.73,86.69,86.695,754800000.0
2009-10-01 05:05:00,86.695,86.715,86.68,86.69,941700000.0
2009-10-01 05:10:00,86.69,86.705,86.685,86.705,687600000.0
2009-10-01 05:15:00,86.705,86.705,86.695,86.695,225700000.0
2009-10-01 05:20:00,86.695,86.7,86.645,86.665,444800000.0
2009-10-01 05:25:00,86.66,86.675,86.65,86.655,633900000.0
2009-10-01 05:30:00,86.655,86.73,86.655,86.715,1002200000.0
2009-10-01 05:35:00,86.715,86.755,86.685,86.75,1229700000.0
2009-10-01 05:40:00,86.75,86.78,86.735,86.765,1298500000.0
2009-10-01 05:45:00,86.765,86.765,86.71,86.74,1163000000.0
2009-10-01 05:50:00,86.735,86.75,86.725,86.75,592600000.0
2009-10-01 05:55:00,86.75,86.775,86.74,86.77,748000000.0
2009-10-01 06:00:00,86.78,86.79,86.76,86.78,659400000.0
2009-10-01 06:05:00,86.785,86.785,86.74,86.745,455200000.0
2009-10-01 06:10:00,86.745,86.745,86.7,86.705,1408300000.0
2009-10-01 06:15:00,86.7,86.72,86.68,86.715,1218100000.0
2009-10-01 06:20:00,86.715,86.755,86.715,86.725,726400000.0
2009-10-01 06:25:00,86.73,86.735,86.69,86.705,568200000.0
2009-10-01 06:30:00,86.7,86.715,86.68,86.685,677100000.0
2009-10-01 06:35:00,86.685,86.73,86.675,86.68,1217500000.0
2009-10-01 06:40:00,86.685,86.71,86.675,86.685,1118600000.0
2009-10-01 06:45:00,86.69,86.7,86.66,86.69,1099400000.0
2009-10-01 06:50:00,86.685,86.685,86.635,86.65,1214600000.0
2009-10-01 06:55:00,86.65,86.67,86.63,86.665,1065300000.0
2009-10-01 07:00:00,86.665,86.685,86.645,86.685,1285600000.0
2009-10-01 07:05:00,86.685,86.765,86.685,86.73,1619400000.0
2009-10-01 07:10:00,86.735,86.77,86.69,86.745,1468600000.0
2009-10-01 07:15:00,86.745,86.755,86.73,86.74,1019600000.0
2009-10-01 07:20:00,86.74,86.74,86.695,86.72,1146100000.0
2009-10-01 07:25:00,86.72,86.73,86.7,86.725,921600000.0
2009-10-01 07:30:00,86.72,86.735,86.705,86.725,863200000.0
2009-10-01 07:35:00,86.725,86.75,86.69,86.69,1252800000.0
2009-10-01 07:40:00,86.69,86.72,86.675,86.68,1385000000.0
2009-10-01 07:45:00,86.685,86.705,86.51,86.56,3390200004.0
2009-10-01 07:50:00,86.56,86.6,86.525,86.57,2210400000.0
2009-10-01 07:55:00,86.57,86.57,86.445,86.48,2297200000.0
2009-10-01 08:00:00,86.475,86.53,86.405,86.475,2659200000.0
2009-10-01 08:05:00,86.485,86.565,86.475,86.495,2442400000.0
2009-10-01 08:10:00,86.495,86.53,86.445,86.455,2180300000.0
2009-10-01 08:15:00,86.455,86.47,86.38,86.44,2158799999.0
2009-10-01 08:20:00,86.44,86.505,86.42,86.47,2197500000.0
2009-10-01 08:25:00,86.48,86.485,86.405,86.405,2358400000.0
2009-10-01 08:30:00,86.405,86.415,86.33,86.335,1558699999.0
2009-10-01 08:35:00,86.34,86.465,86.34,86.435,1949399999.0
2009-10-01 08:40:00,86.435,86.51,86.41,86.48,2066500000.0
2009-10-01 08:45:00,86.48,86.52,86.465,86.485,1892500000.0
2009-10-01 08:50:00,86.49,86.545,86.485,86.535,2146100000.0
2009-10-01 08:55:00,86.535,86.555,86.475,86.49,1677000001.0
2009-10-01 09:00:00,86.49,86.505,86.42,86.485,1879699999.0
2009-10-01 09:05:00,86.485,86.525,86.425,86.485,2731999998.0
2009-10-01 09:10:00,86.485,86.495,86.44,86.475,1686100000.0
2009-10-01 09:15:00,86.475,86.525,86.455,86.505,1642600000.0
2009-10-01 09:20:00,86.505,86.545,86.485,86.525,1804700000.0
2009-10-01 09:25:00,86.525,86.54,86.495,86.525,1827500000.0
2009-10-01 09:30:00,86.525,86.62,86.525,86.585,2098400000.0
2009-10-01 09:35:00,86.59,86.625,86.57,86.605,2819000001.0
2009-10-01 09:40:00,86.605,86.615,86.575,86.59,1279400001.0
2009-10-01 09:45:00,86.585,86.585,86.535,86.575,1574200000.0
2009-10-01 09:50:00,86.575,86.6,86.51,86.515,1174300000.0
2009-10-01 09:55:00,86.52,86.565,86.51,86.535,1929500000.0
2009-10-01 10:00:00,86.535,86.55,86.495,86.5,1728400000.0
2009-10-01 10:05:00,86.5,86.525,86.485,86.505,2054000001.0
2009-10-01 10:10:00,86.505,86.55,86.505,86.515,1990800001.0
2009-10-01 10:15:00,86.515,86.535,86.505,86.505,1157700000.0
2009-10-01 10:20:00,86.505,86.54,86.505,86.525,1753600001.0
2009-10-01 10:25:00,86.525,86.53,86.465,86.48,2107900000.0
2009-10-01 10:30:00,86.48,86.54,86.475,86.515,1589500001.0
2009-10-01 10:35:00,86.515,86.52,86.43,86.5,811300000.0
2009-10-01 10:40:00,86.495,86.515,86.44,86.455,1450500000.0
2009-10-01 10:45:00,86.445,86.465,86.4,86.45,979400000.0
2009-10-01 10:50:00,86.45,86.465,86.41,86.43,1400200000.0
2009-10-01 10:55:00,86.425,86.43,86.38,86.405,1332200000.0
2009-10-01 11:00:00,86.405,86.435,86.38,86.395,2077300001.0
2009-10-01 11:05:00,86.395,86.43,86.39,86.39,1691300000.0
2009-10-01 11:10:00,86.395,86.41,86.365,86.385,1864299996.0
2009-10-01 11:15:00,86.385,86.41,86.36,86.385,1542199999.0
2009-10-01 11:20:00,86.39,86.435,86.375,86.425,1872400005.0
2009-10-01 11:25:00,86.425,86.455,86.395,86.395,1568800000.0
2009-10-01 11:30:00,86.395,86.435,86.38,86.405,2517500000.0
2009-10-01 11:35:00,86.41,86.44,86.395,86.395,1739500000.0
2009-10-01 11:40:00,86.395,86.41,86.385,86.41,1499500001.0
2009-10-01 11:45:00,86.41,86.42,86.34,86.35,1882100000.0
2009-10-01 11:50:00,86.35,86.365,86.335,86.35,1181300000.0
2009-10-01 11:55:00,86.35,86.365,86.335,86.34,1647199998.0
2009-10-01 12:00:00,86.34,86.385,86.325,86.325,1727700000.0
2009-10-01 12:05:00,86.325,86.33,86.28,86.315,1832500000.0
2009-10-01 12:10:00,86.315,86.32,86.255,86.275,2528200000.0
2009-10-01 12:15:00,86.275,86.295,86.25,86.29,1703300000.0
2009-10-01 12:20:00,86.29,86.335,86.275,86.335,1987499999.0
2009-10-01 12:25:00,86.335,86.37,86.305,86.34,1979100002.0
2009-10-01 12:30:00,86.34,86.37,86.315,86.35,1028000000.0
2009-10-01 12:35:00,86.335,86.37,86.295,86.345,1072400000.0
2009-10-01 12:40:00,86.345,86.35,86.315,86.33,1335000000.0
2009-10-01 12:45:00,86.345,86.36,86.285,86.285,984899999.0
2009-10-01 12:50:00,86.285,86.3,86.275,86.285,1418800001.0
2009-10-01 12:55:00,86.285,86.295,86.235,86.25,2585200000.0
2009-10-01 13:00:00,86.25,86.265,86.2,86.23,1435900000.0
2009-10-01 13:05:00,86.23,86.29,86.23,86.26,1796600000.0
2009-10-01 13:10:00,86.26,86.275,86.245,86.265,1058700003.0
2009-10-01 13:15:00,86.265,86.29,86.205,86.235,1308000001.0
2009-10-01 13:20:00,86.24,86.24,86.19,86.21,1825900005.0
2009-10-01 13:25:00,86.21,86.215,86.165,86.175,1397700000.0
2009-10-01 13:30:00,86.175,86.185,86.11,86.145,2008099999.0
2009-10-01 13:35:00,86.145,86.16,86.105,86.16,1550900001.0
2009-10-01 13:40:00,86.16,86.165,86.12,86.135,1736200000.0
2009-10-01 13:45:00,86.135,86.19,86.125,86.18,1795900000.0
2009-10-01 13:50:00,86.18,86.205,86.17,86.2,1992999999.0
2009-10-01 13:55:00,86.205,86.245,86.205,86.23,990400000.0
2009-10-01 14:00:00,86.23,86.3,86.225,86.245,1074700000.0
2009-10-01 14:05:00,86.245,86.265,86.225,86.255,1121900000.0
2009-10-01 14:10:00,86.255,86.28,86.2,86.235,1154699999.0
2009-10-01 14:15:00,86.235,86.265,86.175,86.19,1329800000.0
2009-10-01 14:20:00,86.19,86.215,86.16,86.195,1137200000.0
2009-10-01 14:25:00,86.195,86.225,86.165,86.195,1002100000.0
2009-10-01 14:30:00,86.19,86.27,86.11,86.195,2821000003.0
2009-10-01 14:35:00,86.195,86.235,86.155,86.21,3383400001.0
2009-10-01 14:40:00,86.21,86.21,86.14,86.19,2430400002.0
2009-10-01 14:45:00,86.19,86.205,86.155,86.16,2268600000.0
2009-10-01 14:50:00,86.16,86.22,86.155,86.215,2055700001.0
2009-10-01 14:55:00,86.215,86.26,86.17,86.245,2227700002.0
2009-10-01 15:00:00,86.245,86.255,86.195,86.22,2773800002.0
2009-10-01 15:05:00,86.215,86.22,86.14,86.175,2119000001.0
2009-10-01 15:10:00,86.175,86.205,86.16,86.185,1769100000.0
2009-10-01 15:15:00,86.185,86.205,86.1,86.13,1705500000.0
2009-10-01 15:20:00,86.13,86.16,86.02,86.05,3413200005.0
2009-10-01 15:25:00,86.05,86.055,85.99,86.04,2215399998.0
2009-10-01 15:30:00,86.04,86.04,85.945,85.99,3337699995.0
2009-10-01 15:35:00,85.985,85.99,85.91,85.94,2499800000.0
2009-10-01 15:40:00,85.94,86.03,85.925,86.0,2206700000.0
2009-10-01 15:45:00,86.0,86.01,85.97,85.995,2913699999.0
2009-10-01 15:50:00,85.995,86.0,85.955,85.98,2219899998.0
2009-10-01 15:55:00,85.98,86.045,85.965,85.98,2362499997.0
2009-10-01 16:00:00,85.985,86.1,85.915,85.935,2614300001.0
2009-10-01 16:05:00,85.935,85.975,85.865,85.945,3114200000.0
2009-10-01 16:10:00,85.945,86.0,85.935,85.975,2215000000.0
2009-10-01 16:15:00,85.975,85.975,85.925,85.965,2328299998.0
2009-10-01 16:20:00,85.965,86.025,85.94,86.005,2769999999.0
2009-10-01 16:25:00,86.0,86.0,85.945,85.98,2574099999.0
2009-10-01 16:30:00,85.98,86.0,85.94,85.97,2138100000.0
2009-10-01 16:35:00,85.97,85.99,85.925,85.945,2841300000.0
2009-10-01 16:40:00,85.945,86.0,85.94,85.97,2162299999.0
2009-10-01 16:45:00,85.97,85.97,85.795,85.815,2896199998.0
2009-10-01 16:50:00,85.815,85.95,85.81,85.945,2652199998.0
2009-10-01 16:55:00,85.945,86.085,85.94,86.05,3437800003.0
2009-10-01 17:00:00,86.045,86.095,85.98,86.0,3223000000.0
2009-10-01 17:05:00,86.005,86.025,85.925,85.95,2788500007.0
2009-10-01 17:10:00,85.95,86.005,85.925,85.955,2867500002.0
2009-10-01 17:15:00,85.965,85.975,85.91,85.91,3415000000.0
2009-10-01 17:20:00,85.91,86.0,85.905,85.995,2160200000.0
2009-10-01 17:25:00,85.995,86.0,85.93,85.95,2274700001.0
2009-10-01 17:30:00,85.955,85.995,85.92,85.94,2620100002.0
2009-10-01 17:35:00,85.94,85.985,85.92,85.965,2461800000.0
2009-10-01 17:40:00,85.965,86.065,85.965,86.045,2655599994.0
2009-10-01 17:45:00,86.045,86.065,85.995,86.005,1925000002.0
2009-10-01 17:50:00,86.005,86.055,85.99,86.04,1447499999.0
2009-10-01 17:55:00,86.04,86.07,85.98,86.07,1927100000.0
2009-10-01 18:00:00,86.075,86.09,86.015,86.02,2160500003.0
2009-10-01 18:05:00,86.02,86.085,86.02,86.055,2985800003.0
2009-10-01 18:10:00,86.05,86.09,86.05,86.06,2491999998.0
2009-10-01 18:15:00,86.06,86.155,86.055,86.125,901999999.0
2009-10-01 18:20:00,86.125,86.17,86.125,86.14,1609600001.0
2009-10-01 18:25:00,86.14,86.155,86.135,86.15,1339499998.0
2009-10-01 18:30:00,86.15,86.2,86.15,86.19,1249200000.0
2009-10-01 18:35:00,86.19,86.195,86.135,86.135,1167200000.0
2009-10-01 18:40:00,86.135,86.16,86.125,86.135,1315600000.0
2009-10-01 18:45:00,86.135,86.145,86.12,86.125,1583900000.0
2009-10-01 18:50:00,86.125,86.165,86.105,86.16,1190500000.0
2009-10-01 18:55:00,86.16,86.17,86.135,86.14,1266000002.0
2009-10-01 19:00:00,86.145,86.155,86.095,86.1,1470900000.0
2009-10-01 19:05:00,86.1,86.12,86.095,86.1,892300000.0
2009-10-01 19:10:00,86.1,86.12,86.075,86.085,1308700000.0
2009-10-01 19:15:00,86.09,86.165,86.065,86.13,2080699998.0
2009-10-01 19:20:00,86.13,86.195,86.035,86.04,1487400000.0
2009-10-01 19:25:00,86.04,86.085,86.04,86.08,1122200000.0
2009-10-01 19:30:00,86.08,86.09,86.055,86.055,1174800000.0
2009-10-01 19:35:00,86.055,86.085,86.04,86.04,1428800000.0
2009-10-01 19:40:00,86.04,86.12,86.04,86.12,868200000.0
2009-10-01 19:45:00,86.12,86.12,86.08,86.1,1032500000.0
2009-10-01 19:50:00,86.1,86.115,86.085,86.095,892100000.0
2009-10-01 19:55:00,86.095,86.105,86.045,86.065,985200000.0
2009-10-01 20:00:00,86.075,86.115,86.05,86.1,834900000.0
2009-10-01 20:05:00,86.095,86.165,86.07,86.14,739900001.0
2009-10-01 20:10:00,86.14,86.175,86.125,86.15,1608400000.0
2009-10-01 20:15:00,86.155,86.165,86.115,86.14,1904600002.0
2009-10-01 20:20:00,86.14,86.165,86.115,86.145,1619799997.0
2009-10-01 20:25:00,86.14,86.17,86.13,86.145,2590900001.0
2009-10-01 20:30:00,86.145,86.15,86.095,86.115,1510400000.0
2009-10-01 20:35:00,86.115,86.15,86.09,86.13,1269899999.0
2009-10-01 20:40:00,86.13,86.13,86.05,86.07,1481000001.0
2009-10-01 20:45:00,86.07,86.13,86.065,86.12,569400000.0
2009-10-01 20:50:00,86.12,86.14,86.11,86.125,812900000.0
2009-10-01 20:55:00,86.125,86.205,86.12,86.16,2126900000.0
2009-10-01 21:00:00,86.155,86.165,86.12,86.12,957000000.0
2009-10-01 21:05:00,86.12,86.13,86.1,86.105,795800000.0
2009-10-01 21:10:00,86.105,86.13,86.105,86.13,1535000000.0
2009-10-01 21:15:00,86.13,86.16,86.105,86.16,1133100000.0
2009-10-01 21:20:00,86.155,86.16,86.13,86.145,1186100000.0
2009-10-01 21:25:00,86.145,86.175,86.095,86.105,1738600000.0
2009-10-01 21:30:00,86.105,86.165,86.085,86.135,2149900000.0
2009-10-01 21:35:00,86.13,86.18,86.12,86.175,1839500000.0
2009-10-01 21:40:00,86.175,86.205,86.15,86.15,1825700000.0
2009-10-01 21:45:00,86.15,86.16,86.125,86.15,981100000.0
2009-10-01 21:50:00,86.15,86.155,86.095,86.155,1398500000.0
2009-10-01 21:55:00,86.145,86.16,86.125,86.13,1637500000.0
2009-10-01 22:00:00,86.13,86.17,86.115,86.145,1169700000.0
2009-10-01 22:05:00,86.145,86.155,86.115,86.135,680600000.0
2009-10-01 22:10:00,86.14,86.145,86.125,86.135,402200000.0
2009-10-01 22:15:00,86.135,86.175,86.125,86.17,402500000.0
2009-10-01 22:20:00,86.155,86.195,86.13,86.135,302100000.0
2009-10-01 22:25:00,86.13,86.165,86.125,86.15,199000000.0
2009-10-01 22:30:00,86.15,86.18,86.13,86.14,892900000.0
2009-10-01 22:35:00,86.13,86.15,86.115,86.15,352100000.0
2009-10-01 22:40:00,86.15,86.175,86.145,86.15,44800000.0
2009-10-01 22:45:00,86.135,86.155,86.13,86.14,230300000.0
2009-10-01 22:50:00,86.14,86.145,86.09,86.095,318600000.0
2009-10-01 22:55:00,86.095,86.1,86.04,86.07,322600000.0
2009-10-01 23:00:00,86.07,86.125,86.005,86.005,428000000.0
2009-10-01 23:05:00,86.005,86.045,85.995,86.005,261200000.0
2009-10-01 23:10:00,86.005,86.025,86.005,86.025,307000000.0
2009-10-01 23:15:00,86.025,86.05,86.025,86.05,83200000.0
2009-10-01 23:20:00,86.03,86.05,86.015,86.05,93200000.0
2009-10-01 23:25:00,86.05,86.055,85.985,86.03,239500000.0
2009-10-01 23:30:00,86.03,86.07,85.99,86.055,640100000.0
2009-10-01 23:35:00,86.055,86.055,86.02,86.025,196200000.0
2009-10-01 23:40:00,86.025,86.035,85.995,86.01,420200000.0
2009-10-01 23:45:00,86.01,86.025,85.985,86.0,557800000.0
2009-10-01 23:50:00,86.0,86.03,85.985,85.995,266800000.0
2009-10-01 23:55:00,85.995,86.025,85.985,86.025,242900000.0
2009-10-02 00:00:00,86.02,86.025,85.995,86.01,341300000.0
2009-10-02 00:05:00,86.005,86.01,85.965,85.97,621600000.0
2009-10-02 00:10:00,85.975,85.995,85.955,85.955,264700000.0
2009-10-02 00:15:00,85.96,85.975,85.9,85.945,911200000.0
2009-10-02 00:20:00,85.945,85.95,85.94,85.94,415500000.0
2009-10-02 00:25:00,85.94,85.97,85.94,85.96,524200000.0
2009-10-02 00:30:00,85.96,86.005,85.957,85.995,301400000.0
2009-10-02 00:35:00,85.995,86.02,85.915,85.925,561900000.0
2009-10-02 00:40:00,85.925,85.935,85.89,85.91,566500000.0
2009-10-02 00:45:00,85.91,85.955,85.905,85.92,340900000.0
2009-10-02 00:50:00,85.92,85.955,85.915,85.945,322200000.0
2009-10-02 00:55:00,85.945,85.99,85.945,85.975,319800000.0
2009-10-02 01:00:00,85.975,86.015,85.955,85.97,893400000.0
2009-10-02 01:05:00,85.97,86.0,85.945,85.995,842200000.0
2009-10-02 01:10:00,85.995,86.02,85.98,86.01,525100000.0
2009-10-02 01:15:00,86.01,86.025,86.0,86.015,296000000.0
2009-10-02 01:20:00,86.015,86.025,86.005,86.01,526400000.0
2009-10-02 01:25:00,86.01,86.015,85.985,86.015,692800000.0
2009-10-02 01:30:00,86.015,86.02,85.935,85.94,995100000.0
2009-10-02 01:35:00,85.94,85.955,85.935,85.94,747200000.0
2009-10-02 01:40:00,85.935,85.945,85.85,85.87,1438500000.0
2009-10-02 01:45:00,85.87,85.88,85.775,85.78,2689400000.0
2009-10-02 01:50:00,85.785,85.84,85.775,85.84,1576800000.0
2009-10-02 01:55:00,85.835,85.92,85.835,85.855,844600000.0
2009-10-02 02:00:00,85.86,85.915,85.855,85.865,546800000.0
2009-10-02 02:05:00,85.865,85.875,85.725,85.775,1217300000.0
2009-10-02 02:10:00,85.78,85.78,85.64,85.725,1538200000.0
2009-10-02 02:15:00,85.73,85.76,85.71,85.74,1145200000.0
2009-10-02 02:20:00,85.74,85.815,85.74,85.795,939100000.0
2009-10-02 02:25:00,85.8,85.86,85.78,85.86,1003600000.0
2009-10-02 02:30:00,85.855,85.855,85.785,85.81,723300000.0
2009-10-02 02:35:00,85.81,85.905,85.8,85.895,801300000.0
2009-10-02 02:40:00,85.895,85.935,85.83,85.915,1124100000.0
2009-10-02 02:45:00,85.915,85.92,85.88,85.905,599600000.0
2009-10-02 02:50:00,85.905,85.92,85.82,85.845,1224200000.0
2009-10-02 02:55:00,85.845,85.855,85.815,85.82,987000000.0
2009-10-02 03:00:00,85.82,85.83,85.715,85.755,1312300000.0
2009-10-02 03:05:00,85.755,85.8,85.75,85.8,590000000.0
2009-10-02 03:10:00,85.8,85.845,85.78,85.815,682400000.0
2009-10-02 03:15:00,85.81,85.86,85.8,85.84,677000000.0
2009-10-02 03:20:00,85.845,85.905,85.81,85.85,927900000.0
2009-10-02 03:25:00,85.855,85.885,85.835,85.875,716000000.0
2009-10-02 03:30:00,85.875,85.915,85.865,85.915,1019400000.0
2009-10-02 03:35:00,85.915,85.955,85.915,85.94,898600000.0
2009-10-02 03:40:00,85.945,85.955,85.905,85.915,792500000.0
2009-10-02 03:45:00,85.915,85.93,85.885,85.885,998800000.0
2009-10-02 03:50:00,85.885,85.9,85.855,85.865,1509299998.0
2009-10-02 03:55:00,85.865,85.965,85.865,85.965,2393899993.0
2009-10-02 04:00:00,85.965,85.97,85.91,85.91,1666100000.0
2009-10-02 04:05:00,85.92,85.92,85.885,85.9,2524199999.0
2009-10-02 04:10:00,85.9,85.935,85.9,85.93,1120100000.0
2009-10-02 04:15:00,85.93,85.94,85.865,85.885,812000000.0
2009-10-02 04:20:00,85.885,85.905,85.87,85.885,1415999998.0
2009-10-02 04:25:00,85.885,85.9,85.84,85.85,1139200000.0
2009-10-02 04:30:00,85.85,85.87,85.835,85.855,1381499999.0
2009-10-02 04:35:00,85.855,85.88,85.845,85.865,1006500000.0
2009-10-02 04:40:00,85.865,85.885,85.865,85.875,479999998.0
2009-10-02 04:45:00,85.844,85.895,85.84,85.865,644500000.0
2009-10-02 04:50:00,85.865,85.89,85.86,85.87,516799998.0
2009-10-02 04:55:00,85.87,85.88,85.83,85.835,948799999.0
2009-10-02 05:00:00,85.84,85.84,85.75,85.78,1868299998.0
2009-10-02 05:05:00,85.785,85.8,85.71,85.71,2225599998.0
2009-10-02 05:10:00,85.715,85.78,85.71,85.745,2421199995.0
2009-10-02 05:15:00,85.75,85.75,85.705,85.745,1628799997.0
2009-10-02 05:20:00,85.745,85.83,85.745,85.81,1739199996.0
2009-10-02 05:25:00,85.81,85.82,85.78,85.785,1641499996.0
2009-10-02 05:30:00,85.79,85.855,85.785,85.855,1617799997.0
2009-10-02 05:35:00,85.855,85.885,85.83,85.865,1549399998.0
2009-10-02 05:40:00,85.865,85.875,85.845,85.855,690000000.0
2009-10-02 05:45:00,85.855,85.86,85.83,85.85,944400001.0
2009-10-02 05:50:00,85.85,85.855,85.83,85.84,888800000.0
2009-10-02 05:55:00,85.835,85.845,85.805,85.81,1250399998.0
2009-10-02 06:00:00,85.815,85.825,85.8,85.815,1520799999.0
2009-10-02 06:05:00,85.815,85.88,85.805,85.875,1214999991.0
2009-10-02 06:10:00,85.875,85.94,85.875,85.885,1685199999.0
2009-10-02 06:15:00,85.885,85.91,85.875,85.89,1686199999.0
2009-10-02 06:20:00,85.885,85.93,85.885,85.92,1141599999.0
2009-10-02 06:25:00,85.92,85.925,85.905,85.91,1597999999.0
2009-10-02 06:30:00,85.91,85.945,85.91,85.915,1207999998.0
2009-10-02 06:35:00,85.915,85.925,85.905,85.915,942399996.0
2009-10-02 06:40:00,85.915,85.925,85.895,85.9,654400000.0
2009-10-02 06:45:00,85.9,85.905,85.87,85.885,808800000.0
2009-10-02 06:50:00,85.885,85.9,85.875,85.885,1589599997.0
2009-10-02 06:55:00,85.885,85.91,85.875,85.905,1319200000.0
2009-10-02 07:00:00,85.9,85.93,85.875,85.875,1620799995.0
2009-10-02 07:05:00,85.875,85.92,85.87,85.89,1408799996.0
2009-10-02 07:10:00,85.885,85.93,85.87,85.925,1779599995.0
2009-10-02 07:15:00,85.93,85.945,85.85,85.865,1982399995.0
2009-10-02 07:20:00,85.865,85.95,85.85,85.92,1747199996.0
2009-10-02 07:25:00,85.92,85.925,85.875,85.905,1071999996.0
2009-10-02 07:30:00,85.905,85.915,85.88,85.91,1276799997.0
2009-10-02 07:35:00,85.91,85.91,85.875,85.885,1340600000.0
2009-10-02 07:40:00,85.885,85.92,85.86,85.9,1794200000.0
2009-10-02 07:45:00,85.9,85.92,85.86,85.915,1466400000.0
2009-10-02 07:50:00,85.915,86.04,85.9,85.995,2387900000.0
2009-10-02 07:55:00,85.995,86.015,85.955,85.965,1516100000.0
2009-10-02 08:00:00,85.965,85.99,85.91,85.96,1509800000.0
2009-10-02 08:05:00,85.965,85.99,85.935,85.99,1931600000.0
2009-10-02 08:10:00,86.0,86.025,85.96,86.01,1578100001.0
2009-10-02 08:15:00,86.01,86.05,85.995,86.03,1664900000.0
2009-10-02 08:20:00,86.025,86.085,86.02,86.08,1555400000.0
2009-10-02 08:25:00,86.075,86.14,86.07,86.1,2323599996.0
2009-10-02 08:30:00,86.1,86.115,86.025,86.03,1934000000.0
2009-10-02 08:35:00,86.03,86.06,86.02,86.02,1590700001.0
2009-10-02 08:40:00,86.02,86.075,86.01,86.04,1529900001.0
2009-10-02 08:45:00,86.04,86.06,86.01,86.03,1677200000.0
2009-10-02 08:50:00,86.03,86.04,85.965,85.975,1741299998.0
2009-10-02 08:55:00,85.98,86.015,85.975,85.985,1842000001.0
2009-10-02 09:00:00,85.985,86.025,85.97,86.01,2699500005.0
2009-10-02 09:05:00,86.01,86.03,85.975,85.98,2213300000.0
2009-10-02 09:10:00,85.98,86.02,85.97,86.005,1293799999.0
2009-10-02 09:15:00,86.0,86.01,85.95,85.965,1437899999.0
2009-10-02 09:20:00,85.965,86.01,85.915,85.915,2258300003.0
2009-10-02 09:25:00,85.92,85.965,85.88,85.905,2856499999.0
2009-10-02 09:30:00,85.91,85.91,85.85,85.875,3177999999.0
2009-10-02 09:35:00,85.87,85.905,85.815,85.835,2381800001.0
2009-10-02 09:40:00,85.835,85.875,85.805,85.865,2445899998.0
2009-10-02 09:45:00,85.87,85.885,85.84,85.865,1732300000.0
2009-10-02 09:50:00,85.865,85.885,85.84,85.865,1490400001.0
2009-10-02 09:55:00,85.87,85.895,85.86,85.87,1818600001.0
2009-10-02 10:00:00,85.87,85.9,85.85,85.88,1522600000.0
2009-10-02 10:05:00,85.875,85.885,85.84,85.87,1364300002.0
2009-10-02 10:10:00,85.875,85.895,85.86,85.875,1841999999.0
2009-10-02 10:15:00,85.875,85.895,85.865,85.88,1193200000.0
2009-10-02 10:20:00,85.88,85.89,85.84,85.86,1001400000.0
2009-10-02 10:25:00,85.87,85.89,85.835,85.865,1636200000.0
2009-10-02 10:30:00,85.865,85.89,85.855,85.885,729200000.0
2009-10-02 10:35:00,85.885,85.9,85.845,85.85,1075600000.0
2009-10-02 10:40:00,85.85,85.905,85.84,85.905,1098100001.0
2009-10-02 10:45:00,85.9,85.985,85.895,85.955,3594100003.0
2009-10-02 10:50:00,85.955,85.99,85.93,85.955,3208600000.0
2009-10-02 10:55:00,85.955,85.995,85.93,85.98,1803700000.0
2009-10-02 11:00:00,85.975,86.02,85.94,86.02,1196799999.0
2009-10-02 11:05:00,86.02,86.065,86.005,86.045,1169699999.0
2009-10-02 11:10:00,86.045,86.085,86.045,86.065,1747199999.0
2009-10-02 11:15:00,86.065,86.08,86.035,86.05,1785400001.0
2009-10-02 11:20:00,86.05,86.08,86.005,86.015,1437300000.0
2009-10-02 11:25:00,86.015,86.035,86.0,86.025,1033800000.0
2009-10-02 11:30:00,86.025,86.06,86.02,86.025,933800002.0
2009-10-02 11:35:00,86.025,86.04,86.005,86.03,1482800000.0
2009-10-02 11:40:00,86.03,86.035,85.97,85.975,1844499997.0
2009-10-02 11:45:00,85.975,86.0,85.97,85.98,1098600002.0
2009-10-02 11:50:00,85.98,85.995,85.95,85.98,1248300000.0
2009-10-02 11:55:00,85.985,85.995,85.955,85.98,1258700000.0
2009-10-02 12:00:00,85.97,85.995,85.97,85.985,1173300000.0
2009-10-02 12:05:00,85.985,85.985,85.955,85.965,1035200000.0
2009-10-02 12:10:00,85.965,85.975,85.945,85.965,859700000.0
2009-10-02 12:15:00,85.965,86.005,85.945,85.97,1345800001.0
2009-10-02 12:20:00,85.97,86.005,85.95,85.98,1041100000.0
2009-10-02 12:25:00,85.98,86.01,85.94,85.945,1065200000.0
2009-10-02 12:30:00,85.945,85.965,85.93,85.955,978500000.0
2009-10-02 12:35:00,85.955,85.98,85.95,85.955,1191500000.0
2009-10-02 12:40:00,85.955,85.975,85.945,85.95,876600000.0
2009-10-02 12:45:00,85.95,85.96,85.885,85.9,2182500001.0
2009-10-02 12:50:00,85.9,85.925,85.895,85.895,918300000.0
2009-10-02 12:55:00,85.895,85.935,85.895,85.905,1379200000.0
2009-10-02 13:00:00,85.905,85.955,85.89,85.935,1846299999.0
2009-10-02 13:05:00,85.935,85.96,85.925,85.95,1408800000.0
2009-10-02 13:10:00,85.95,85.975,85.935,85.97,1069900001.0
2009-10-02 13:15:00,85.97,85.99,85.94,85.945,1268900001.0
2009-10-02 13:20:00,85.95,85.96,85.915,85.94,562999999.0
2009-10-02 13:25:00,85.94,85.945,85.9,85.91,900900000.0
2009-10-02 13:30:00,85.905,85.96,85.9,85.95,1418799993.0
2009-10-02 13:35:00,85.95,85.975,85.935,85.945,1224300001.0
2009-10-02 13:40:00,85.955,85.97,85.92,85.955,2043400002.0
2009-10-02 13:45:00,85.955,85.98,85.935,85.94,2362099996.0
2009-10-02 13:50:00,85.935,85.985,85.935,85.955,1556900000.0
2009-10-02 13:55:00,85.955,85.975,85.905,85.915,1930600001.0
2009-10-02 14:00:00,85.915,85.985,85.91,85.985,1828799999.0
2009-10-02 14:05:00,85.985,86.005,85.955,85.995,1818199999.0
2009-10-02 14:10:00,85.995,86.005,85.93,85.995,2063900000.0
2009-10-02 14:15:00,85.995,86.015,85.945,86.0,1163499999.0
2009-10-02 14:20:00,86.0,86.045,85.925,86.035,2008400001.0
2009-10-02 14:25:00,86.035,86.07,85.96,85.99,1651500000.0
2009-10-02 14:30:00,85.99,85.99,85.4,85.565,1523600001.0
2009-10-02 14:35:00,85.57,85.61,85.385,85.49,1854400000.0
2009-10-02 14:40:00,85.46,85.68,85.46,85.625,2469600000.0
2009-10-02 14:45:00,85.62,85.705,85.61,85.67,2798100000.0
2009-10-02 14:50:00,85.67,85.725,85.56,85.56,3315000000.0
2009-10-02 14:55:00,85.56,85.65,85.555,85.65,2151500000.0
2009-10-02 15:00:00,85.645,85.705,85.58,85.635,2004000000.0
2009-10-02 15:05:00,85.635,85.66,85.545,85.605,2058099999.0
2009-10-02 15:10:00,85.605,85.775,85.595,85.775,2931500001.0
2009-10-02 15:15:00,85.775,85.785,85.705,85.77,3478100000.0
2009-10-02 15:20:00,85.765,85.775,85.635,85.65,3349900001.0
2009-10-02 15:25:00,85.65,85.68,85.625,85.655,3108899998.0
2009-10-02 15:30:00,85.655,85.73,85.655,85.715,3269100002.0
2009-10-02 15:35:00,85.715,85.79,85.71,85.75,3141500002.0
2009-10-02 15:40:00,85.75,85.78,85.705,85.735,3744299994.0
2009-10-02 15:45:00,85.735,85.81,85.68,85.71,3756299999.0
2009-10-02 15:50:00,85.71,85.83,85.685,85.745,3893499997.0
2009-10-02 15:55:00,85.745,85.825,85.74,85.79,2969499998.0
2009-10-02 16:00:00,85.785,85.98,85.705,85.945,3590800000.0
2009-10-02 16:05:00,85.95,85.995,85.88,85.89,3886199999.0
2009-10-02 16:10:00,85.895,85.97,85.895,85.955,2850899998.0
2009-10-02 16:15:00,85.955,86.045,85.955,85.99,3284100000.0
2009-10-02 16:20:00,85.98,86.2,85.975,86.175,3662299996.0
2009-10-02 16:25:00,86.18,86.285,86.18,86.285,3835300001.0
2009-10-02 16:30:00,86.29,86.37,86.255,86.37,3820400000.0
2009-10-02 16:35:00,86.37,86.455,86.34,86.35,3165000000.0
2009-10-02 16:40:00,86.34,86.36,86.275,86.335,1592499999.0
2009-10-02 16:45:00,86.34,86.35,86.24,86.245,3145199998.0
2009-10-02 16:50:00,86.245,86.265,86.2,86.22,2860500001.0
2009-10-02 16:55:00,86.22,86.285,86.205,86.235,3202600000.0
2009-10-02 17:00:00,86.23,86.535,86.23,86.49,3215299999.0
2009-10-02 17:05:00,86.49,86.87,86.49,86.81,4331400000.0
2009-10-02 17:10:00,86.815,86.83,86.635,86.69,3926400004.0
2009-10-02 17:15:00,86.695,86.725,86.66,86.695,2503700000.0
2009-10-02 17:20:00,86.7,86.865,86.685,86.835,2826199999.0
2009-10-02 17:25:00,86.84,86.865,86.77,86.815,2404200003.0
2009-10-02 17:30:00,86.81,86.9,86.81,86.84,2930200001.0
2009-10-02 17:35:00,86.84,86.84,86.76,86.765,1838100000.0
2009-10-02 17:40:00,86.765,86.77,86.635,86.66,2157900000.0
2009-10-02 17:45:00,86.66,86.67,86.6,86.64,1293600000.0
2009-10-02 17:50:00,86.64,86.675,86.61,86.67,1302900000.0
2009-10-02 17:55:00,86.66,86.665,86.58,86.61,1652400000.0
2009-10-02 18:00:00,86.615,86.655,86.575,86.645,2279500002.0
2009-10-02 18:05:00,86.65,86.665,86.6,86.64,2509700000.0
2009-10-02 18:10:00,86.635,86.755,86.635,86.665,1699100000.0
2009-10-02 18:15:00,86.66,86.705,86.66,86.675,1650000000.0
2009-10-02 18:20:00,86.675,86.685,86.62,86.645,1709400000.0
2009-10-02 18:25:00,86.645,86.68,86.61,86.67,1781400001.0
2009-10-02 18:30:00,86.67,86.745,86.645,86.685,2266600002.0
2009-10-02 18:35:00,86.675,86.685,86.635,86.665,1348200003.0
2009-10-02 18:40:00,86.665,86.715,86.66,86.67,1154900000.0
2009-10-02 18:45:00,86.67,86.705,86.635,86.675,1369600000.0
2009-10-02 18:50:00,86.675,86.695,86.635,86.635,1188000000.0
2009-10-02 18:55:00,86.635,86.725,86.615,86.71,1441000000.0
2009-10-02 19:00:00,86.71,86.73,86.65,86.675,1606300000.0
2009-10-02 19:05:00,86.675,86.71,86.665,86.69,1446600000.0
2009-10-02 19:10:00,86.69,86.775,86.66,86.72,1131600000.0
2009-10-02 19:15:00,86.72,86.745,86.68,86.685,827600000.0
2009-10-02 19:20:00,86.68,86.71,86.655,86.685,1317600002.0
2009-10-02 19:25:00,86.695,86.7,86.665,86.685,1056800000.0
2009-10-02 19:30:00,86.685,86.72,86.685,86.705,956300000.0
2009-10-02 19:35:00,86.71,86.72,86.645,86.65,2272799999.0
2009-10-02 19:40:00,86.65,86.685,86.64,86.66,2182000007.0
2009-10-02 19:45:00,86.66,86.72,86.65,86.685,1982799996.0
2009-10-02 19:50:00,86.69,86.72,86.665,86.675,1668500000.0
2009-10-02 19:55:00,86.675,86.715,86.62,86.63,1408300001.0
2009-10-02 20:00:00,86.64,86.64,86.59,86.64,1667400000.0
2009-10-02 20:05:00,86.635,86.675,86.635,86.655,968100000.0
2009-10-02 20:10:00,86.65,86.675,86.635,86.645,677400000.0
2009-10-02 20:15:00,86.65,86.695,86.65,86.68,902500000.0
2009-10-02 20:20:00,86.675,86.69,86.655,86.685,805400000.0
2009-10-02 20:25:00,86.685,86.725,86.675,86.7,1024200000.0
2009-10-02 20:30:00,86.7,86.715,86.69,86.705,731300000.0
2009-10-02 20:35:00,86.705,86.72,86.695,86.705,779800000.0
2009-10-02 20:40:00,86.705,86.71,86.67,86.71,1018400000.0
2009-10-02 20:45:00,86.71,86.72,86.685,86.69,618400000.0
2009-10-02 20:50:00,86.69,86.7,86.64,86.645,817400000.0
2009-10-02 20:55:00,86.64,86.64,86.565,86.62,1775399999.0
2009-10-02 21:00:00,86.625,86.64,86.6,86.605,1269300000.0
2009-10-02 21:05:00,86.605,86.61,86.57,86.6,1226200000.0
2009-10-02 21:10:00,86.6,86.635,86.6,86.605,882900000.0
2009-10-02 21:15:00,86.61,86.62,86.57,86.585,1666000000.0
2009-10-02 21:20:00,86.585,86.6,86.575,86.585,736800000.0
2009-10-02 21:25:00,86.585,86.645,86.57,86.62,1096800000.0
2009-10-02 21:30:00,86.62,86.66,86.61,86.635,1091900000.0
2009-10-02 21:35:00,86.63,86.675,86.62,86.67,1136800000.0
2009-10-02 21:40:00,86.675,86.705,86.66,86.675,682600000.0
2009-10-02 21:45:00,86.675,86.7,86.665,86.67,682900000.0
2009-10-02 21:50:00,86.67,86.675,86.625,86.645,922500000.0
2009-10-02 21:55:00,86.635,86.665,86.595,86.625,679700000.0
2009-10-02 22:00:00,86.625,86.66,86.625,86.655,619700000.0
2009-10-02 22:05:00,86.655,86.675,86.635,86.64,227300000.0
2009-10-02 22:10:00,86.64,86.665,86.63,86.655,151600000.0
2009-10-02 22:15:00,86.655,86.66,86.59,86.59,438100000.0
2009-10-02 22:20:00,86.59,86.675,86.58,86.645,361600000.0
2009-10-02 22:25:00,86.65,86.67,86.625,86.635,222400000.0
2009-10-02 22:30:00,86.635,86.73,86.635,86.715,397400000.0
2009-10-02 22:35:00,86.715,86.715,86.66,86.685,303500000.0
2009-10-02 22:40:00,86.68,86.76,86.68,86.73,343800000.0
2009-10-02 22:45:00,86.725,86.73,86.675,86.705,215000000.0
2009-10-02 22:50:00,86.71,86.72,86.67,86.72,77000000.0
2009-10-02 22:55:00,86.725,86.74,86.675,86.715,168400000.0
2009-10-04 23:00:00,86.47,86.502,86.435,86.45,980700000.0
2009-10-04 23:05:00,86.445,86.49,86.445,86.475,118600000.0
2009-10-04 23:10:00,86.485,86.55,86.445,86.525,104800000.0
2009-10-04 23:15:00,86.52,86.535,86.465,86.486,230800000.0
2009-10-04 23:20:00,86.475,86.485,86.445,86.445,212200000.0
2009-10-04 23:25:00,86.46,86.48,86.44,86.455,111800000.0
2009-10-04 23:30:00,86.455,86.475,86.44,86.475,100600000.0
2009-10-04 23:35:00,86.495,86.495,86.435,86.435,287100000.0
2009-10-04 23:40:00,86.44,86.465,86.43,86.46,32000000.0
2009-10-04 23:45:00,86.45,86.45,86.425,86.431,115400000.0
2009-10-04 23:50:00,86.44,86.455,86.43,86.445,19000000.0
2009-10-04 23:55:00,86.421,86.455,86.414,86.455,904400000.0
2009-10-05 00:00:00,86.47,86.545,86.47,86.52,229600000.0
2009-10-05 00:05:00,86.53,86.535,86.505,86.52,320400000.0
2009-10-05 00:10:00,86.52,86.615,86.52,86.58,239800000.0
2009-10-05 00:15:00,86.58,86.59,86.54,86.59,181100000.0
2009-10-05 00:20:00,86.615,86.615,86.515,86.555,306800000.0
2009-10-05 00:25:00,86.555,86.57,86.535,86.535,155000000.0
2009-10-05 00:30:00,86.54,86.58,86.54,86.58,246100000.0
2009-10-05 00:35:00,86.585,86.605,86.57,86.58,346600000.0
2009-10-05 00:40:00,86.58,86.615,86.55,86.575,745100000.0
2009-10-05 00:45:00,86.58,86.595,86.56,86.595,175600000.0
2009-10-05 00:50:00,86.6,86.61,86.575,86.605,469200000.0
2009-10-05 00:55:00,86.595,86.66,86.555,86.64,534200000.0
2009-10-05 01:00:00,86.64,86.645,86.565,86.64,871600000.0
2009-10-05 01:05:00,86.645,86.695,86.64,86.66,605000000.0
2009-10-05 01:10:00,86.655,86.69,86.643,86.666,759600000.0
2009-10-05 01:15:00,86.675,86.7,86.655,86.67,491600000.0
2009-10-05 01:20:00,86.665,86.675,86.635,86.675,778700000.0
2009-10-05 01:25:00,86.68,86.745,86.635,86.715,765600001.0
2009-10-05 01:30:00,86.69,86.71,86.645,86.67,1853800000.0
2009-10-05 01:35:00,86.67,86.685,86.62,86.64,552000000.0
2009-10-05 01:40:00,86.645,86.665,86.635,86.66,200000000.0
2009-10-05 01:45:00,86.66,86.705,86.655,86.695,402000000.0
2009-10-05 01:50:00,86.695,86.72,86.67,86.685,789400000.0
2009-10-05 01:55:00,86.685,86.71,86.67,86.695,263100000.0
2009-10-05 02:00:00,86.695,86.775,86.685,86.725,524800000.0
2009-10-05 02:05:00,86.725,86.83,86.695,86.82,915400000.0
2009-10-05 02:10:00,86.82,86.825,86.75,86.775,889800000.0
2009-10-05 02:15:00,86.775,86.875,86.76,86.84,823500000.0
2009-10-05 02:20:00,86.83,86.87,86.815,86.83,865900000.0
2009-10-05 02:25:00,86.83,86.88,86.81,86.855,844600000.0
2009-10-05 02:30:00,86.86,86.945,86.85,86.935,696700000.0
2009-10-05 02:35:00,86.935,86.985,86.895,86.915,828700000.0
2009-10-05 02:40:00,86.915,86.945,86.895,86.92,696000000.0
2009-10-05 02:45:00,86.92,86.93,86.86,86.875,554200000.0
2009-10-05 02:50:00,86.875,86.895,86.845,86.895,736900000.0
2009-10-05 02:55:00,86.9,86.96,86.89,86.95,793300000.0
2009-10-05 03:00:00,86.95,87.03,86.945,87.025,934800000.0
2009-10-05 03:05:00,87.02,87.11,87.02,87.095,914600000.0
2009-10-05 03:10:00,87.095,87.135,87.09,87.105,759300000.0
2009-10-05 03:15:00,87.1,87.105,87.035,87.04,1010800000.0
2009-10-05 03:20:00,87.045,87.05,87.01,87.015,796800000.0
2009-10-05 03:25:00,87.015,87.105,87.01,87.095,871900000.0
2009-10-05 03:30:00,87.095,87.115,87.02,87.025,915000000.0
2009-10-05 03:35:00,87.025,87.04,87.01,87.03,723000000.0
2009-10-05 03:40:00,87.035,87.035,87.005,87.015,580200000.0
2009-10-05 03:45:00,87.015,87.03,86.985,87.02,832300000.0
2009-10-05 03:50:00,87.03,87.05,87.005,87.03,1266099999.0
2009-10-05 03:55:00,87.025,87.075,87.02,87.06,1398200000.0
2009-10-05 04:00:00,87.065,87.08,87.045,87.055,1014899999.0
2009-10-05 04:05:00,87.05,87.07,87.04,87.055,1113000000.0
2009-10-05 04:10:00,87.055,87.06,86.98,86.99,1197100000.0
2009-10-05 04:15:00,86.99,86.995,86.96,86.975,1002200001.0
2009-10-05 04:20:00,86.975,87.01,86.97,87.01,1140400000.0
2009-10-05 04:25:00,87.01,87.01,86.98,87.01,589999998.0
2009-10-05 04:30:00,87.01,87.03,87.0,87.03,703600000.0
2009-10-05 04:35:00,87.03,87.065,87.025,87.03,728800001.0
2009-10-05 04:40:00,87.03,87.03,86.98,87.01,1071799999.0
2009-10-05 04:45:00,87.01,87.01,86.98,86.99,466000001.0
2009-10-05 04:50:00,86.99,87.02,86.99,87.02,664000000.0
2009-10-05 04:55:00,87.02,87.07,86.983,87.045,807100000.0
2009-10-05 05:00:00,87.045,87.045,87.0,87.02,1246500003.0
2009-10-05 05:05:00,87.02,87.035,87.0,87.01,1131800000.0
2009-10-05 05:10:00,87.01,87.045,87.005,87.025,1884999999.0
2009-10-05 05:15:00,87.025,87.035,87.005,87.02,1688999998.0
2009-10-05 05:20:00,87.02,87.025,86.995,87.01,989800000.0
2009-10-05 05:25:00,87.01,87.07,87.01,87.07,1278199997.0
2009-10-05 05:30:00,87.075,87.1,86.995,86.995,1224800000.0
2009-10-05 05:35:00,86.995,87.055,86.99,87.035,1384499999.0
2009-10-05 05:40:00,87.035,87.06,87.015,87.02,1325199999.0
2009-10-05 05:45:00,87.02,87.045,87.02,87.03,538000000.0
2009-10-05 05:50:00,87.03,87.035,87.0,87.0,330000000.0
2009-10-05 05:55:00,87.0,87.05,87.0,87.045,1178700001.0
2009-10-05 06:00:00,87.05,87.06,87.035,87.04,988500000.0
2009-10-05 06:05:00,87.04,87.05,87.005,87.005,882300000.0
2009-10-05 06:10:00,87.005,87.01,86.97,86.97,1078100000.0
2009-10-05 06:15:00,86.975,87.005,86.975,86.995,1030899999.0
2009-10-05 06:20:00,86.995,87.025,86.99,86.99,1433299996.0
2009-10-05 06:25:00,86.995,87.045,86.985,87.045,1203799999.0
2009-10-05 06:30:00,87.045,87.07,87.045,87.055,1294799999.0
2009-10-05 06:35:00,87.055,87.06,87.02,87.02,678000000.0
2009-10-05 06:40:00,87.025,87.05,87.0,87.045,1112000000.0
2009-10-05 06:45:00,87.045,87.045,87.01,87.035,1233399999.0
2009-10-05 06:50:00,87.035,87.045,87.0,87.005,975199999.0
2009-10-05 06:55:00,87.005,87.01,86.985,86.985,1113600000.0
2009-10-05 07:00:00,86.99,87.015,86.985,86.985,940999996.0
2009-10-05 07:05:00,86.99,86.99,86.96,86.985,820199998.0
2009-10-05 07:10:00,86.985,87.01,86.975,86.995,1360799998.0
2009-10-05 07:15:00,86.995,87.0,86.95,86.965,1387199998.0
2009-10-05 07:20:00,86.97,86.985,86.955,86.965,1168699999.0
2009-10-05 07:25:00,86.97,86.985,86.96,86.98,911500000.0
2009-10-05 07:30:00,86.99,87.0,86.96,86.965,1105100000.0
2009-10-05 07:35:00,86.96,86.985,86.955,86.98,796200000.0
2009-10-05 07:40:00,86.98,87.01,86.965,87.0,966100000.0
2009-10-05 07:45:00,87.0,87.055,86.985,87.055,936799999.0
2009-10-05 07:50:00,87.055,87.06,87.02,87.035,783100000.0
2009-10-05 07:55:00,87.035,87.115,87.035,87.11,1322000000.0
2009-10-05 08:00:00,87.11,87.135,87.035,87.045,1829300000.0
2009-10-05 08:05:00,87.05,87.1,87.02,87.08,1427500000.0
2009-10-05 08:10:00,87.085,87.1,87.04,87.07,1483499999.0
2009-10-05 08:15:00,87.07,87.11,87.065,87.095,2321500000.0
2009-10-05 08:20:00,87.095,87.14,87.01,87.03,2244400001.0
2009-10-05 08:25:00,87.02,87.065,87.005,87.065,1189600000.0
2009-10-05 08:30:00,87.07,87.08,87.0,87.045,1543300001.0
2009-10-05 08:35:00,87.045,87.115,87.025,87.025,1828600000.0
2009-10-05 08:40:00,87.025,87.04,87.0,87.04,1053700000.0
2009-10-05 08:45:00,87.04,87.055,87.0,87.005,1919500000.0
2009-10-05 08:50:00,87.005,87.03,86.97,86.99,2065400003.0
2009-10-05 08:55:00,86.99,87.045,86.97,87.045,1815300002.0
2009-10-05 09:00:00,87.04,87.04,86.935,86.975,1800700000.0
2009-10-05 09:05:00,86.975,86.995,86.915,86.965,2039700000.0
2009-10-05 09:10:00,86.965,86.98,86.935,86.975,1863600000.0
2009-10-05 09:15:00,86.97,86.99,86.94,86.955,1345100000.0
2009-10-05 09:20:00,86.955,87.015,86.935,86.99,1514400001.0
2009-10-05 09:25:00,86.98,87.055,86.975,87.015,1328300000.0
2009-10-05 09:30:00,87.015,87.06,86.96,87.0,1485000000.0
2009-10-05 09:35:00,87.0,87.0,86.89,86.935,1736300000.0
2009-10-05 09:40:00,86.935,86.96,86.9,86.915,1841700001.0
2009-10-05 09:45:00,86.915,86.965,86.9,86.93,2585400001.0
2009-10-05 09:50:00,86.93,86.96,86.88,86.895,2315999999.0
2009-10-05 09:55:00,86.895,86.925,86.895,86.91,1022200000.0
2009-10-05 10:00:00,86.91,86.92,86.85,86.87,1734800000.0
2009-10-05 10:05:00,86.875,86.965,86.855,86.955,1646200000.0
2009-10-05 10:10:00,86.955,86.96,86.91,86.91,1851400000.0
2009-10-05 10:15:00,86.91,86.92,86.89,86.915,1141300000.0
2009-10-05 10:20:00,86.915,86.955,86.9,86.905,1242300000.0
2009-10-05 10:25:00,86.905,86.935,86.895,86.915,1756499999.0
2009-10-05 10:30:00,86.915,86.94,86.895,86.935,1711200000.0
2009-10-05 10:35:00,86.93,86.955,86.915,86.93,1875999999.0
2009-10-05 10:40:00,86.93,86.93,86.865,86.895,1606700000.0
2009-10-05 10:45:00,86.895,86.94,86.88,86.93,1425300000.0
2009-10-05 10:50:00,86.93,86.955,86.9,86.935,1190400000.0
2009-10-05 10:55:00,86.93,86.945,86.925,86.935,559600000.0
2009-10-05 11:00:00,86.93,87.0,86.93,86.98,972999999.0
2009-10-05 11:05:00,86.975,86.99,86.955,86.965,737300000.0
2009-10-05 11:10:00,86.965,86.995,86.955,86.99,960400000.0
2009-10-05 11:15:00,86.99,87.045,86.99,87.04,1279200000.0
2009-10-05 11:20:00,87.035,87.035,86.99,87.005,1116100000.0
2009-10-05 11:25:00,87.005,87.02,86.98,86.985,754200000.0
2009-10-05 11:30:00,86.99,87.065,86.975,87.06,1232600000.0
2009-10-05 11:35:00,87.06,87.11,87.04,87.105,1823400000.0
2009-10-05 11:40:00,87.105,87.13,87.08,87.09,1445800000.0
2009-10-05 11:45:00,87.09,87.095,87.03,87.055,1388200000.0
2009-10-05 11:50:00,87.055,87.06,87.015,87.025,1306100000.0
2009-10-05 11:55:00,87.03,87.05,87.0,87.05,1445000003.0
2009-10-05 12:00:00,87.045,87.05,87.0,87.035,995900000.0
2009-10-05 12:05:00,87.035,87.05,86.98,87.005,1430600000.0
2009-10-05 12:10:00,87.005,87.05,87.0,87.05,710900000.0
2009-10-05 12:15:00,87.05,87.08,87.015,87.045,1550300000.0
2009-10-05 12:20:00,87.04,87.085,87.025,87.075,1982100000.0
2009-10-05 12:25:00,87.07,87.115,87.03,87.05,2246100002.0
2009-10-05 12:30:00,87.055,87.1,87.045,87.065,2400999999.0
2009-10-05 12:35:00,87.06,87.075,87.04,87.065,1201100000.0
2009-10-05 12:40:00,87.065,87.095,87.06,87.095,722299999.0
2009-10-05 12:45:00,87.095,87.095,87.06,87.085,886300000.0
2009-10-05 12:50:00,87.085,87.085,87.045,87.06,962300000.0
2009-10-05 12:55:00,87.06,87.075,87.02,87.035,1027000000.0
2009-10-05 13:00:00,87.035,87.07,87.01,87.02,1600399997.0
2009-10-05 13:05:00,87.015,87.05,87.01,87.045,1073700000.0
2009-10-05 13:10:00,87.05,87.06,87.035,87.055,719500000.0
2009-10-05 13:15:00,87.055,87.07,86.965,86.985,1451499999.0
2009-10-05 13:20:00,86.985,87.015,86.975,87.005,727100000.0
2009-10-05 13:25:00,87.005,87.015,86.935,86.965,1036200000.0
2009-10-05 13:30:00,86.965,86.97,86.94,86.945,1123400000.0
2009-10-05 13:35:00,86.945,86.985,86.945,86.975,1346300000.0
2009-10-05 13:40:00,86.975,87.01,86.97,86.995,1184700000.0
2009-10-05 13:45:00,86.995,87.04,86.995,87.035,1268300000.0
2009-10-05 13:50:00,87.035,87.05,86.995,87.035,1128000000.0
2009-10-05 13:55:00,87.03,87.035,86.975,86.99,1036900000.0
2009-10-05 14:00:00,86.99,87.025,86.96,87.025,1938500001.0
2009-10-05 14:05:00,87.025,87.025,86.98,87.005,506600000.0
2009-10-05 14:10:00,87.005,87.03,86.97,87.02,770500001.0
2009-10-05 14:15:00,87.02,87.025,86.965,86.975,1063900000.0
2009-10-05 14:20:00,86.975,86.975,86.9,86.95,1957000000.0
2009-10-05 14:25:00,86.95,86.95,86.895,86.915,2001999998.0
2009-10-05 14:30:00,86.915,86.935,86.895,86.925,2010099999.0
2009-10-05 14:35:00,86.925,86.94,86.91,86.93,1290199998.0
2009-10-05 14:40:00,86.93,86.94,86.91,86.935,2607199993.0
2009-10-05 14:45:00,86.935,86.94,86.89,86.9,2305300000.0
2009-10-05 14:50:00,86.895,86.91,86.845,86.845,2196500000.0
2009-10-05 14:55:00,86.84,86.89,86.825,86.86,2380699998.0
2009-10-05 15:00:00,86.86,86.875,86.805,86.87,1981000000.0
2009-10-05 15:05:00,86.87,86.88,86.77,86.785,2018500000.0
2009-10-05 15:10:00,86.785,86.805,86.715,86.745,1889099999.0
2009-10-05 15:15:00,86.745,86.8,86.73,86.79,1293300000.0
2009-10-05 15:20:00,86.79,86.825,86.775,86.815,872600000.0
2009-10-05 15:25:00,86.81,86.83,86.735,86.76,1434400000.0
2009-10-05 15:30:00,86.76,86.76,86.7,86.725,1979500000.0
2009-10-05 15:35:00,86.73,86.73,86.645,86.685,2095499999.0
2009-10-05 15:40:00,86.685,86.755,86.64,86.715,2173100000.0
2009-10-05 15:45:00,86.715,86.73,86.605,86.63,2296499999.0
2009-10-05 15:50:00,86.63,86.675,86.6,86.67,1948400000.0
2009-10-05 15:55:00,86.675,86.695,86.66,86.67,1778700000.0
2009-10-05 16:00:00,86.665,86.745,86.66,86.715,2664900001.0
2009-10-05 16:05:00,86.71,86.745,86.635,86.665,2664800000.0
2009-10-05 16:10:00,86.665,86.715,86.66,86.69,2238500000.0
2009-10-05 16:15:00,86.69,86.715,86.65,86.69,2498100000.0
2009-10-05 16:20:00,86.69,86.705,86.625,86.665,2059700000.0
2009-10-05 16:25:00,86.665,86.705,86.64,86.69,1924700000.0
2009-10-05 16:30:00,86.69,86.705,86.62,86.62,1858700000.0
2009-10-05 16:35:00,86.625,86.665,86.62,86.65,1749600000.0
2009-10-05 16:40:00,86.655,86.66,86.605,86.625,1496500001.0
2009-10-05 16:45:00,86.625,86.64,86.595,86.595,1748900000.0
2009-10-05 16:50:00,86.595,86.62,86.575,86.61,1837000001.0
2009-10-05 16:55:00,86.61,86.695,86.61,86.695,1766700000.0
2009-10-05 17:00:00,86.69,86.69,86.555,86.61,2425200000.0
2009-10-05 17:05:00,86.615,86.625,86.595,86.62,1758699999.0
2009-10-05 17:10:00,86.615,86.665,86.61,86.66,1862400000.0
2009-10-05 17:15:00,86.655,86.675,86.645,86.67,727600000.0
2009-10-05 17:20:00,86.67,86.715,86.67,86.71,999400000.0
2009-10-05 17:25:00,86.71,86.72,86.68,86.715,1060600000.0
2009-10-05 17:30:00,86.71,86.745,86.69,86.71,1419000000.0
2009-10-05 17:35:00,86.71,86.74,86.675,86.69,1221600000.0
2009-10-05 17:40:00,86.69,86.74,86.685,86.72,1326300000.0
2009-10-05 17:45:00,86.72,86.75,86.705,86.725,1294800000.0
2009-10-05 17:50:00,86.725,86.775,86.72,86.755,1805600001.0
2009-10-05 17:55:00,86.76,86.805,86.75,86.75,1485100000.0
2009-10-05 18:00:00,86.75,86.785,86.725,86.75,1828400000.0
2009-10-05 18:05:00,86.75,86.785,86.725,86.78,922000000.0
2009-10-05 18:10:00,86.78,86.78,86.735,86.74,1430800000.0
2009-10-05 18:15:00,86.745,86.77,86.7,86.735,1067900000.0
2009-10-05 18:20:00,86.735,86.785,86.73,86.785,876600000.0
2009-10-05 18:25:00,86.78,86.785,86.735,86.735,1025700000.0
2009-10-05 18:30:00,86.74,86.785,86.73,86.76,1896100000.0
2009-10-05 18:35:00,86.76,86.8,86.76,86.8,1240400002.0
2009-10-05 18:40:00,86.795,86.835,86.785,86.83,1179300000.0
2009-10-05 18:45:00,86.83,86.86,86.81,86.835,1678300000.0
2009-10-05 18:50:00,86.835,86.84,86.8,86.815,835600000.0
2009-10-05 18:55:00,86.815,86.845,86.805,86.815,1740700001.0
2009-10-05 19:00:00,86.815,86.845,86.785,86.83,1581599999.0
2009-10-05 19:05:00,86.835,86.86,86.82,86.855,1062099999.0
2009-10-05 19:10:00,86.855,86.865,86.805,86.825,1247300000.0
2009-10-05 19:15:00,86.795,86.825,86.755,86.78,625000000.0
2009-10-05 19:20:00,86.79,86.825,86.77,86.79,598900000.0
2009-10-05 19:25:00,86.79,86.835,86.785,86.815,926000000.0
2009-10-05 19:30:00,86.82,86.83,86.755,86.76,1513300000.0
2009-10-05 19:35:00,86.755,86.795,86.745,86.755,1213599999.0
2009-10-05 19:40:00,86.755,86.765,86.705,86.73,1066300000.0
2009-10-05 19:45:00,86.73,86.755,86.71,86.725,1594900000.0
2009-10-05 19:50:00,86.73,86.735,86.67,86.705,1630000000.0
2009-10-05 19:55:00,86.7,86.755,86.695,86.72,1063800000.0
2009-10-05 20:00:00,86.72,86.725,86.695,86.7,1031900000.0
2009-10-05 20:05:00,86.7,86.7,86.66,86.665,1097400000.0
2009-10-05 20:10:00,86.665,86.685,86.655,86.665,1322000000.0
2009-10-05 20:15:00,86.67,86.69,86.655,86.675,600500000.0
2009-10-05 20:20:00,86.675,86.715,86.66,86.67,556200000.0
2009-10-05 20:25:00,86.67,86.685,86.64,86.68,987900000.0
2009-10-05 20:30:00,86.68,86.74,86.665,86.69,939900000.0
2009-10-05 20:35:00,86.69,86.715,86.685,86.71,1334700000.0
2009-10-05 20:40:00,86.71,86.77,86.7,86.77,1130000000.0
2009-10-05 20:45:00,86.77,86.79,86.745,86.775,889700000.0
2009-10-05 20:50:00,86.775,86.785,86.73,86.73,560900000.0
2009-10-05 20:55:00,86.725,86.795,86.725,86.755,1628899999.0
2009-10-05 21:00:00,86.76,86.77,86.715,86.73,1605900001.0
2009-10-05 21:05:00,86.73,86.755,86.715,86.735,942100000.0
2009-10-05 21:10:00,86.73,86.75,86.725,86.73,368000000.0
2009-10-05 21:15:00,86.73,86.73,86.71,86.715,632100000.0
2009-10-05 21:20:00,86.72,86.74,86.7,86.7,941300000.0
2009-10-05 21:25:00,86.7,86.725,86.68,86.72,1115000000.0
2009-10-05 21:30:00,86.72,86.745,86.705,86.715,1152500000.0
2009-10-05 21:35:00,86.715,86.76,86.71,86.755,1458800000.0
2009-10-05 21:40:00,86.75,86.775,86.74,86.76,1143400000.0
2009-10-05 21:45:00,86.76,86.765,86.735,86.745,730800000.0
2009-10-05 21:50:00,86.735,86.775,86.73,86.765,1080100000.0
2009-10-05 21:55:00,86.755,86.775,86.75,86.76,1168800000.0
2009-10-05 22:00:00,86.76,86.795,86.76,86.795,497000000.0
2009-10-05 22:05:00,86.795,86.795,86.77,86.77,269800000.0
2009-10-05 22:10:00,86.775,86.785,86.765,86.785,268300000.0
2009-10-05 22:15:00,86.78,86.805,86.765,86.785,328600000.0
2009-10-05 22:20:00,86.79,86.79,86.77,86.77,149600000.0
2009-10-05 22:25:00,86.77,86.78,86.76,86.765,341300000.0
2009-10-05 22:30:00,86.76,86.765,86.755,86.755,177700000.0
2009-10-05 22:35:00,86.755,86.76,86.735,86.76,354500000.0
2009-10-05 22:40:00,86.755,86.765,86.715,86.72,486700000.0
2009-10-05 22:45:00,86.715,86.735,86.715,86.725,166400000.0
2009-10-05 22:50:00,86.72,86.73,86.715,86.73,152200000.0
2009-10-05 22:55:00,86.725,86.73,86.695,86.73,270500000.0
2009-10-05 23:00:00,86.73,86.765,86.68,86.76,201300000.0
2009-10-05 23:05:00,86.76,86.82,86.76,86.785,106700000.0
2009-10-05 23:10:00,86.795,86.81,86.77,86.775,40800000.0
2009-10-05 23:15:00,86.78,86.8,86.775,86.79,71100000.0
2009-10-05 23:20:00,86.79,86.81,86.755,86.76,69400000.0
2009-10-05 23:25:00,86.74,86.785,86.724,86.765,528200000.0
2009-10-05 23:30:00,86.77,86.773,86.75,86.765,514500000.0
2009-10-05 23:35:00,86.77,86.79,86.752,86.79,532299999.0
2009-10-05 23:40:00,86.79,86.815,86.785,86.815,116500000.0
2009-10-05 23:45:00,86.815,86.815,86.75,86.75,188600000.0
2009-10-05 23:50:00,86.75,86.755,86.745,86.75,119100000.0
2009-10-05 23:55:00,86.75,86.755,86.74,86.755,48800000.0
2009-10-06 00:00:00,86.755,86.755,86.725,86.725,185700000.0
2009-10-06 00:05:00,86.725,86.74,86.7,86.7,192900000.0
2009-10-06 00:10:00,86.705,86.715,86.67,86.7,94400000.0
2009-10-06 00:15:00,86.7,86.735,86.68,86.735,355800000.0
2009-10-06 00:20:00,86.735,86.735,86.7,86.735,319800000.0
2009-10-06 00:25:00,86.735,86.76,86.7,86.705,417200000.0
2009-10-06 00:30:00,86.715,86.765,86.705,86.74,452800000.0
2009-10-06 00:35:00,86.74,86.745,86.695,86.7,178900000.0
2009-10-06 00:40:00,86.695,86.745,86.69,86.73,107300000.0
2009-10-06 00:45:00,86.73,86.75,86.725,86.73,165100000.0
2009-10-06 00:50:00,86.713,86.735,86.7,86.73,515100000.0
2009-10-06 00:55:00,86.73,86.755,86.7,86.705,322700000.0
2009-10-06 01:00:00,86.705,86.735,86.7,86.715,288900000.0
2009-10-06 01:05:00,86.715,86.73,86.715,86.73,162800000.0
2009-10-06 01:10:00,86.73,86.82,86.725,86.79,1124300000.0
2009-10-06 01:15:00,86.79,86.815,86.78,86.785,887900000.0
2009-10-06 01:20:00,86.79,86.805,86.785,86.8,712800000.0
2009-10-06 01:25:00,86.8,86.81,86.795,86.8,456000000.0
2009-10-06 01:30:00,86.8,86.82,86.795,86.815,726000000.0
2009-10-06 01:35:00,86.815,86.85,86.8,86.83,1049000000.0
2009-10-06 01:40:00,86.83,86.85,86.825,86.85,477600000.0
2009-10-06 01:45:00,86.85,86.935,86.845,86.925,775300000.0
2009-10-06 01:50:00,86.925,86.925,86.875,86.885,1080099999.0
2009-10-06 01:55:00,86.875,86.885,86.865,86.865,360800000.0
2009-10-06 02:00:00,86.86,86.9,86.82,86.83,822500000.0
2009-10-06 02:05:00,86.835,86.845,86.8,86.825,763300000.0
2009-10-06 02:10:00,86.82,86.825,86.755,86.78,916100000.0
2009-10-06 02:15:00,86.78,86.795,86.765,86.785,660000000.0
2009-10-06 02:20:00,86.78,86.78,86.74,86.74,447100000.0
2009-10-06 02:25:00,86.73,86.775,86.73,86.76,484000000.0
2009-10-06 02:30:00,86.765,86.79,86.745,86.765,589400000.0
2009-10-06 02:35:00,86.77,86.795,86.765,86.77,611100000.0
2009-10-06 02:40:00,86.76,86.78,86.715,86.715,733500000.0
2009-10-06 02:45:00,86.725,86.725,86.685,86.705,619100000.0
2009-10-06 02:50:00,86.705,86.73,86.645,86.645,819300000.0
2009-10-06 02:55:00,86.655,86.695,86.655,86.675,802700000.0
2009-10-06 03:00:00,86.675,86.725,86.665,86.71,813500000.0
2009-10-06 03:05:00,86.71,86.71,86.585,86.6,755100000.0
2009-10-06 03:10:00,86.6,86.64,86.49,86.58,1407300000.0
2009-10-06 03:15:00,86.58,86.61,86.51,86.565,1291500000.0
2009-10-06 03:20:00,86.57,86.61,86.49,86.55,933900000.0
2009-10-06 03:25:00,86.55,86.59,86.495,86.565,911300000.0
2009-10-06 03:30:00,86.565,86.595,86.5,86.545,963900000.0
2009-10-06 03:35:00,86.555,86.61,86.535,86.575,1146900000.0
2009-10-06 03:40:00,86.575,86.605,86.545,86.605,1094300000.0
2009-10-06 03:45:00,86.605,86.605,86.47,86.525,1181300000.0
2009-10-06 03:50:00,86.525,86.56,86.435,86.46,2755299996.0
2009-10-06 03:55:00,86.46,86.48,86.425,86.44,1737599998.0
2009-10-06 04:00:00,86.44,86.505,86.43,86.495,2215500000.0
2009-10-06 04:05:00,86.49,86.55,86.485,86.505,1399199999.0
2009-10-06 04:10:00,86.505,86.545,86.475,86.515,2046499998.0
2009-10-06 04:15:00,86.52,86.555,86.5,86.525,2328700001.0
2009-10-06 04:20:00,86.525,86.56,86.51,86.515,1543099996.0
2009-10-06 04:25:00,86.51,86.535,86.45,86.48,2029099999.0
2009-10-06 04:30:00,86.48,86.52,86.475,86.52,1454899998.0
2009-10-06 04:35:00,86.515,86.62,86.515,86.59,2705599996.0
2009-10-06 04:40:00,86.59,86.65,86.585,86.615,2523399995.0
2009-10-06 04:45:00,86.615,86.69,86.585,86.65,2230299994.0
2009-10-06 04:50:00,86.65,86.665,86.595,86.61,1696999998.0
2009-10-06 04:55:00,86.61,86.63,86.56,86.595,2146399996.0
2009-10-06 05:00:00,86.59,86.62,86.57,86.605,1452400002.0
2009-10-06 05:05:00,86.61,86.615,86.55,86.585,1434799997.0
2009-10-06 05:10:00,86.585,86.6,86.57,86.6,1192600000.0
2009-10-06 05:15:00,86.6,86.6,86.545,86.57,2116499999.0
2009-10-06 05:20:00,86.575,86.62,86.57,86.61,2167099996.0
2009-10-06 05:25:00,86.615,86.615,86.555,86.555,1497500000.0
2009-10-06 05:30:00,86.555,86.705,86.555,86.675,1671499996.0
2009-10-06 05:35:00,86.68,86.74,86.61,86.61,2400200000.0
2009-10-06 05:40:00,86.61,86.675,86.61,86.63,2079000000.0
2009-10-06 05:45:00,86.625,86.635,86.59,86.605,1397800000.0
2009-10-06 05:50:00,86.61,86.625,86.595,86.6,1352399999.0
2009-10-06 05:55:00,86.595,86.64,86.575,86.605,1788000001.0
2009-10-06 06:00:00,86.61,86.62,86.585,86.595,750799997.0
2009-10-06 06:05:00,86.595,86.65,86.59,86.625,1573699999.0
2009-10-06 06:10:00,86.625,86.7,86.62,86.66,1719100001.0
2009-10-06 06:15:00,86.66,86.675,86.635,86.645,1589299999.0
2009-10-06 06:20:00,86.64,86.655,86.63,86.65,974300000.0
2009-10-06 06:25:00,86.645,86.69,86.635,86.69,1124200000.0
2009-10-06 06:30:00,86.69,86.705,86.665,86.675,843000000.0
2009-10-06 06:35:00,86.675,86.73,86.675,86.7,1954399996.0
2009-10-06 06:40:00,86.7,86.715,86.68,86.705,909700000.0
2009-10-06 06:45:00,86.705,86.72,86.69,86.715,618200000.0
2009-10-06 06:50:00,86.715,86.755,86.715,86.745,1643599997.0
2009-10-06 06:55:00,86.74,86.75,86.72,86.725,1628799996.0
2009-10-06 07:00:00,86.725,86.735,86.705,86.71,1175000000.0
2009-10-06 07:05:00,86.71,86.73,86.685,86.7,1868500001.0
2009-10-06 07:10:00,86.7,86.73,86.65,86.675,1787799998.0
2009-10-06 07:15:00,86.675,86.685,86.65,86.68,1454200000.0
2009-10-06 07:20:00,86.68,86.68,86.57,86.57,2074900003.0
2009-10-06 07:25:00,86.57,86.64,86.57,86.63,2055000000.0
2009-10-06 07:30:00,86.635,86.695,86.595,86.665,1970699996.0
2009-10-06 07:35:00,86.67,86.685,86.655,86.675,1203100000.0
2009-10-06 07:40:00,86.675,86.685,86.6,86.61,2310200001.0
2009-10-06 07:45:00,86.615,86.67,86.615,86.665,1746099998.0
2009-10-06 07:50:00,86.665,86.715,86.655,86.705,2446399997.0
2009-10-06 07:55:00,86.705,86.8,86.685,86.75,3209299999.0
2009-10-06 08:00:00,86.745,86.79,86.715,86.77,3692000001.0
2009-10-06 08:05:00,86.775,86.835,86.74,86.765,2851000000.0
2009-10-06 08:10:00,86.765,86.815,86.73,86.76,3197600002.0
2009-10-06 08:15:00,86.76,86.845,86.75,86.83,2037500000.0
2009-10-06 08:20:00,86.83,86.895,86.82,86.895,2174500000.0
2009-10-06 08:25:00,86.895,86.895,86.82,86.855,1926200002.0
2009-10-06 08:30:00,86.855,86.86,86.815,86.83,2207700001.0
2009-10-06 08:35:00,86.83,86.925,86.815,86.9,1717400000.0
2009-10-06 08:40:00,86.9,87.0,86.885,86.975,3200500000.0
2009-10-06 08:45:00,86.975,87.01,86.905,86.95,2636700000.0
2009-10-06 08:50:00,86.95,87.095,86.92,87.0,3465399996.0
2009-10-06 08:55:00,87.005,87.01,86.93,86.955,2337499998.0
2009-10-06 09:00:00,86.955,87.045,86.92,86.985,2498499996.0
2009-10-06 09:05:00,86.985,87.005,86.93,86.96,2039900002.0
2009-10-06 09:10:00,86.965,86.99,86.93,86.96,2268200001.0
2009-10-06 09:15:00,86.96,86.97,86.89,86.89,1650900001.0
2009-10-06 09:20:00,86.885,86.935,86.87,86.93,1689500000.0
2009-10-06 09:25:00,86.93,86.935,86.89,86.925,1971500001.0
2009-10-06 09:30:00,86.925,86.935,86.9,86.91,2696600002.0
2009-10-06 09:35:00,86.91,86.955,86.875,86.895,2297600001.0
2009-10-06 09:40:00,86.9,86.93,86.895,86.915,1866799999.0
2009-10-06 09:45:00,86.92,86.945,86.91,86.94,1645300001.0
2009-10-06 09:50:00,86.95,86.98,86.925,86.96,1865499999.0
2009-10-06 09:55:00,86.96,86.97,86.925,86.945,1709800001.0
2009-10-06 10:00:00,86.95,86.975,86.915,86.925,1722900001.0
2009-10-06 10:05:00,86.925,86.93,86.83,86.845,1694400000.0
2009-10-06 10:10:00,86.845,86.89,86.835,86.87,1450100000.0
2009-10-06 10:15:00,86.87,86.885,86.805,86.815,1629900000.0
2009-10-06 10:20:00,86.815,86.835,86.78,86.81,1417100000.0
2009-10-06 10:25:00,86.81,86.825,86.735,86.75,2369200001.0
2009-10-06 10:30:00,86.75,86.785,86.725,86.775,1905800000.0
2009-10-06 10:35:00,86.775,86.81,86.745,86.78,2031900000.0
2009-10-06 10:40:00,86.785,86.82,86.775,86.78,1637800000.0
2009-10-06 10:45:00,86.775,86.81,86.73,86.755,1674400000.0
2009-10-06 10:50:00,86.755,86.835,86.755,86.83,1410600000.0
2009-10-06 10:55:00,86.83,86.85,86.745,86.765,1380699999.0
2009-10-06 11:00:00,86.765,86.77,86.695,86.71,1289400001.0
2009-10-06 11:05:00,86.71,86.795,86.705,86.775,1663799999.0
2009-10-06 11:10:00,86.77,86.825,86.765,86.825,1316100000.0
2009-10-06 11:15:00,86.825,86.85,86.79,86.84,2466700002.0
2009-10-06 11:20:00,86.84,86.895,86.84,86.885,2374500001.0
2009-10-06 11:25:00,86.89,86.895,86.855,86.875,1547300000.0
2009-10-06 11:30:00,86.875,86.9,86.865,86.88,1001000000.0
2009-10-06 11:35:00,86.88,86.895,86.865,86.865,922700001.0
2009-10-06 11:40:00,86.87,86.88,86.855,86.865,1467400001.0
2009-10-06 11:45:00,86.865,86.87,86.81,86.83,1154400000.0
2009-10-06 11:50:00,86.83,86.88,86.825,86.83,1757500002.0
2009-10-06 11:55:00,86.83,86.885,86.83,86.86,1865400001.0
2009-10-06 12:00:00,86.86,86.895,86.83,86.83,931500000.0
2009-10-06 12:05:00,86.83,86.855,86.82,86.835,858600000.0
2009-10-06 12:10:00,86.835,86.84,86.805,86.82,719100000.0
2009-10-06 12:15:00,86.82,86.84,86.815,86.84,1129200000.0
2009-10-06 12:20:00,86.84,86.85,86.825,86.825,1785500000.0
2009-10-06 12:25:00,86.83,86.85,86.815,86.815,1513600000.0
2009-10-06 12:30:00,86.815,86.82,86.795,86.815,1397000000.0
2009-10-06 12:35:00,86.82,86.905,86.815,86.855,764600000.0
2009-10-06 12:40:00,86.855,86.87,86.8,86.81,2023200001.0
2009-10-06 12:45:00,86.81,86.815,86.765,86.765,1511000000.0
2009-10-06 12:50:00,86.78,86.795,86.77,86.785,1175100001.0
2009-10-06 12:55:00,86.785,86.815,86.78,86.8,1239199996.0
2009-10-06 13:00:00,86.8,86.83,86.77,86.77,2132600000.0
2009-10-06 13:05:00,86.77,86.825,86.77,86.775,1608900000.0
2009-10-06 13:10:00,86.775,86.805,86.77,86.8,2187800000.0
2009-10-06 13:15:00,86.8,86.84,86.79,86.825,1497200000.0
2009-10-06 13:20:00,86.825,86.845,86.795,86.815,678700000.0
2009-10-06 13:25:00,86.825,86.855,86.81,86.845,508300000.0
2009-10-06 13:30:00,86.855,86.855,86.81,86.85,1699900001.0
2009-10-06 13:35:00,86.85,86.855,86.81,86.815,874500000.0
2009-10-06 13:40:00,86.82,86.835,86.81,86.81,910500000.0
2009-10-06 13:45:00,86.815,86.845,86.795,86.795,1016300000.0
2009-10-06 13:50:00,86.8,86.84,86.795,86.83,906700000.0
2009-10-06 13:55:00,86.83,86.83,86.77,86.8,1066500000.0
2009-10-06 14:00:00,86.8,86.8,86.77,86.79,872900000.0
2009-10-06 14:05:00,86.79,86.825,86.785,86.82,896800000.0
2009-10-06 14:10:00,86.82,86.84,86.765,86.78,1844000001.0
2009-10-06 14:15:00,86.78,86.835,86.775,86.825,1624000001.0
2009-10-06 14:20:00,86.83,86.835,86.78,86.815,1828800000.0
2009-10-06 14:25:00,86.81,86.84,86.8,86.835,1410100001.0
2009-10-06 14:30:00,86.84,86.875,86.815,86.85,1743800000.0
2009-10-06 14:35:00,86.85,86.865,86.82,86.825,2091800000.0
2009-10-06 14:40:00,86.825,86.85,86.765,86.77,1914200000.0
2009-10-06 14:45:00,86.77,86.78,86.745,86.77,2060099999.0
2009-10-06 14:50:00,86.775,86.82,86.765,86.78,1948799999.0
2009-10-06 14:55:00,86.78,86.805,86.75,86.76,1792500000.0
2009-10-06 15:00:00,86.76,86.81,86.715,86.74,2627300000.0
2009-10-06 15:05:00,86.74,86.775,86.7,86.74,2041900000.0
2009-10-06 15:10:00,86.74,86.765,86.695,86.735,1860700000.0
2009-10-06 15:15:00,86.75,86.77,86.675,86.71,2218700000.0
2009-10-06 15:20:00,86.71,86.71,86.635,86.645,2035400003.0
2009-10-06 15:25:00,86.645,86.645,86.515,86.52,2931200002.0
2009-10-06 15:30:00,86.515,86.585,86.51,86.55,2846199998.0
2009-10-06 15:35:00,86.55,86.57,86.41,86.44,3552300000.0
2009-10-06 15:40:00,86.435,86.48,86.395,86.395,2786600001.0
2009-10-06 15:45:00,86.395,86.445,86.365,86.375,2166099999.0
2009-10-06 15:50:00,86.37,86.445,86.37,86.395,2775600001.0
2009-10-06 15:55:00,86.395,86.475,86.37,86.475,1768300000.0
2009-10-06 16:00:00,86.475,86.575,86.45,86.55,2262300002.0
2009-10-06 16:05:00,86.55,86.585,86.44,86.475,2331100001.0
2009-10-06 16:10:00,86.475,86.48,86.4,86.42,2505400000.0
2009-10-06 16:15:00,86.42,86.48,86.415,86.44,2204099999.0
2009-10-06 16:20:00,86.44,86.465,86.395,86.43,2572099999.0
2009-10-06 16:25:00,86.43,86.53,86.42,86.5,2279600000.0
2009-10-06 16:30:00,86.5,86.555,86.46,86.52,2798000001.0
2009-10-06 16:35:00,86.52,86.545,86.485,86.51,2271400000.0
2009-10-06 16:40:00,86.515,86.56,86.48,86.545,2144400000.0
2009-10-06 16:45:00,86.545,86.575,86.505,86.535,3410500000.0
2009-10-06 16:50:00,86.535,86.6,86.515,86.565,2506200001.0
2009-10-06 16:55:00,86.565,86.62,86.545,86.55,2550100000.0
2009-10-06 17:00:00,86.55,86.62,86.505,86.59,2140500000.0
2009-10-06 17:05:00,86.6,86.71,86.6,86.71,1965500001.0
2009-10-06 17:10:00,86.71,86.725,86.645,86.675,2578799999.0
2009-10-06 17:15:00,86.68,86.695,86.62,86.645,2662299997.0
2009-10-06 17:20:00,86.65,86.68,86.615,86.645,1891800000.0
2009-10-06 17:25:00,86.645,86.65,86.595,86.605,1268300000.0
2009-10-06 17:30:00,86.605,86.61,86.535,86.57,1569800000.0
2009-10-06 17:35:00,86.57,86.595,86.535,86.565,1537900001.0
2009-10-06 17:40:00,86.565,86.59,86.545,86.575,1274200000.0
2009-10-06 17:45:00,86.575,86.605,86.545,86.55,1552600001.0
2009-10-06 17:50:00,86.55,86.605,86.545,86.59,1961300001.0
2009-10-06 17:55:00,86.585,86.615,86.58,86.605,2010000000.0
2009-10-06 18:00:00,86.605,86.63,86.595,86.625,1727700000.0
2009-10-06 18:05:00,86.615,86.63,86.56,86.57,1036400000.0
2009-10-06 18:10:00,86.57,86.6,86.57,86.58,1133200000.0
2009-10-06 18:15:00,86.575,86.59,86.55,86.565,1278700000.0
2009-10-06 18:20:00,86.565,86.58,86.52,86.54,1260900000.0
2009-10-06 18:25:00,86.54,86.555,86.515,86.525,1059400000.0
2009-10-06 18:30:00,86.525,86.535,86.5,86.505,1239200000.0
2009-10-06 18:35:00,86.505,86.55,86.5,86.545,1626700001.0
2009-10-06 18:40:00,86.545,86.555,86.5,86.505,925300000.0
2009-10-06 18:45:00,86.5,86.515,86.48,86.5,900300000.0
2009-10-06 18:50:00,86.5,86.54,86.49,86.535,1154200000.0
2009-10-06 18:55:00,86.535,86.55,86.5,86.51,1996600000.0
2009-10-06 19:00:00,86.505,86.525,86.48,86.48,1752700000.0
2009-10-06 19:05:00,86.485,86.52,86.465,86.5,1608300000.0
2009-10-06 19:10:00,86.495,86.555,86.475,86.55,1435800000.0
2009-10-06 19:15:00,86.55,86.565,86.5,86.515,1775799999.0
2009-10-06 19:20:00,86.525,86.535,86.495,86.535,1229000000.0
2009-10-06 19:25:00,86.535,86.56,86.5,86.5,1224100000.0
2009-10-06 19:30:00,86.5,86.53,86.5,86.52,530300000.0
2009-10-06 19:35:00,86.52,86.54,86.5,86.505,710200000.0
2009-10-06 19:40:00,86.505,86.515,86.47,86.485,730600000.0
2009-10-06 19:45:00,86.485,86.495,86.475,86.49,1143100000.0
2009-10-06 19:50:00,86.49,86.515,86.475,86.505,1800700000.0
2009-10-06 19:55:00,86.505,86.545,86.485,86.49,1174200000.0
2009-10-06 20:00:00,86.49,86.525,86.47,86.495,1732700000.0
2009-10-06 20:05:00,86.495,86.52,86.49,86.515,1709999999.0
2009-10-06 20:10:00,86.51,86.535,86.485,86.505,1194000000.0
2009-10-06 20:15:00,86.51,86.525,86.475,86.51,1413700001.0
2009-10-06 20:20:00,86.515,86.525,86.455,86.465,782700000.0
2009-10-06 20:25:00,86.465,86.475,86.42,86.43,979399999.0
2009-10-06 20:30:00,86.435,86.47,86.42,86.455,1938300000.0
2009-10-06 20:35:00,86.455,86.46,86.41,86.425,1028000000.0
2009-10-06 20:40:00,86.435,86.455,86.41,86.42,852000002.0
2009-10-06 20:45:00,86.42,86.49,86.415,86.45,653599999.0
2009-10-06 20:50:00,86.455,86.46,86.425,86.445,601400000.0
2009-10-06 20:55:00,86.44,86.455,86.385,86.415,879700000.0
2009-10-06 21:00:00,86.415,86.435,86.4,86.43,920200000.0
2009-10-06 21:05:00,86.425,86.475,86.415,86.45,1156500000.0
2009-10-06 21:10:00,86.445,86.485,86.445,86.445,1110900000.0
2009-10-06 21:15:00,86.445,86.47,86.435,86.465,685200000.0
2009-10-06 21:20:00,86.465,86.465,86.42,86.425,626700000.0
2009-10-06 21:25:00,86.435,86.465,86.42,86.44,695700000.0
2009-10-06 21:30:00,86.44,86.48,86.415,86.48,527500000.0
2009-10-06 21:35:00,86.475,86.48,86.425,86.445,529300000.0
2009-10-06 21:40:00,86.445,86.445,86.415,86.415,942900000.0
2009-10-06 21:45:00,86.42,86.48,86.415,86.46,1478400000.0
2009-10-06 21:50:00,86.46,86.465,86.42,86.425,927700000.0
2009-10-06 21:55:00,86.425,86.465,86.415,86.455,1126400000.0
2009-10-06 22:00:00,86.455,86.455,86.415,86.43,612800000.0
2009-10-06 22:05:00,86.43,86.43,86.39,86.41,529900000.0
2009-10-06 22:10:00,86.415,86.415,86.39,86.405,132400000.0
2009-10-06 22:15:00,86.405,86.415,86.405,86.405,108000000.0
2009-10-06 22:20:00,86.405,86.435,86.385,86.43,482900000.0
2009-10-06 22:25:00,86.435,86.44,86.41,86.435,192000000.0
2009-10-06 22:30:00,86.435,86.46,86.42,86.445,267100000.0
2009-10-06 22:35:00,86.44,86.47,86.435,86.44,215600000.0
2009-10-06 22:40:00,86.44,86.455,86.435,86.45,210100000.0
2009-10-06 22:45:00,86.455,86.52,86.445,86.52,270800000.0
2009-10-06 22:50:00,86.52,86.52,86.46,86.47,167500000.0
2009-10-06 22:55:00,86.47,86.505,86.465,86.49,211300000.0
2009-10-06 23:00:00,86.475,86.475,86.45,86.47,170600000.0
2009-10-06 23:05:00,86.47,86.47,86.405,86.405,130600000.0
2009-10-06 23:10:00,86.405,86.415,86.4,86.415,60900000.0
2009-10-06 23:15:00,86.415,86.42,86.405,86.41,112800000.0
2009-10-06 23:20:00,86.41,86.43,86.405,86.43,52800000.0
2009-10-06 23:25:00,86.425,86.43,86.42,86.42,62100000.0
2009-10-06 23:30:00,86.42,86.43,86.42,86.425,91500000.0
2009-10-06 23:35:00,86.42,86.435,86.393,86.399,490300000.0
2009-10-06 23:40:00,86.42,86.425,86.42,86.425,30800000.0
2009-10-06 23:45:00,86.425,86.425,86.394,86.42,467600000.0
2009-10-06 23:50:00,86.42,86.435,86.415,86.425,129100000.0
2009-10-06 23:55:00,86.43,86.445,86.405,86.405,93900000.0
2009-10-07 00:00:00,86.41,86.425,86.4,86.41,247400000.0
2009-10-07 00:05:00,86.415,86.445,86.415,86.445,54800000.0
2009-10-07 00:10:00,86.44,86.45,86.418,86.45,393100000.0
2009-10-07 00:15:00,86.45,86.48,86.44,86.44,406200000.0
2009-10-07 00:20:00,86.445,86.445,86.36,86.375,293000000.0
2009-10-07 00:25:00,86.38,86.405,86.365,86.4,121200000.0
2009-10-07 00:30:00,86.4,86.4,86.34,86.345,185300000.0
2009-10-07 00:35:00,86.335,86.37,86.32,86.365,411000000.0
2009-10-07 00:40:00,86.36,86.395,86.355,86.39,175900000.0
2009-10-07 00:45:00,86.385,86.395,86.385,86.395,31400000.0
2009-10-07 00:50:00,86.395,86.4,86.39,86.395,134600000.0
2009-10-07 00:55:00,86.4,86.4,86.375,86.375,148600000.0
2009-10-07 01:00:00,86.375,86.38,86.35,86.35,221500000.0
2009-10-07 01:05:00,86.35,86.38,86.35,86.375,344700000.0
2009-10-07 01:10:00,86.375,86.42,86.375,86.42,555499999.0
2009-10-07 01:15:00,86.42,86.42,86.39,86.405,1057999999.0
2009-10-07 01:20:00,86.405,86.425,86.395,86.415,964699999.0
2009-10-07 01:25:00,86.415,86.445,86.41,86.43,695199995.0
2009-10-07 01:30:00,86.43,86.435,86.395,86.405,616100000.0
2009-10-07 01:35:00,86.405,86.445,86.4,86.435,752900000.0
2009-10-07 01:40:00,86.397,86.445,86.397,86.435,221300000.0
2009-10-07 01:45:00,86.43,86.455,86.425,86.455,701600000.0
2009-10-07 01:50:00,86.455,86.51,86.45,86.47,1192100000.0
2009-10-07 01:55:00,86.47,86.515,86.46,86.505,324200000.0
2009-10-07 02:00:00,86.505,86.52,86.465,86.495,1121000000.0
2009-10-07 02:05:00,86.495,86.545,86.495,86.5,1155700000.0
2009-10-07 02:10:00,86.495,86.525,86.48,86.505,661500000.0
2009-10-07 02:15:00,86.5,86.5,86.445,86.465,525800000.0
2009-10-07 02:20:00,86.46,86.47,86.4,86.44,840900000.0
2009-10-07 02:25:00,86.44,86.455,86.42,86.45,854400000.0
2009-10-07 02:30:00,86.45,86.455,86.425,86.445,687200000.0
2009-10-07 02:35:00,86.44,86.545,86.425,86.475,1266600000.0
2009-10-07 02:40:00,86.475,86.515,86.445,86.455,854200000.0
2009-10-07 02:45:00,86.455,86.48,86.415,86.48,640600000.0
2009-10-07 02:50:00,86.48,86.485,86.43,86.45,793400000.0
2009-10-07 02:55:00,86.46,86.49,86.42,86.48,1292900000.0
2009-10-07 03:00:00,86.475,86.49,86.42,86.435,1223500000.0
2009-10-07 03:05:00,86.435,86.475,86.415,86.45,963900000.0
2009-10-07 03:10:00,86.45,86.49,86.44,86.475,1010200000.0
2009-10-07 03:15:00,86.475,86.5,86.445,86.465,724500000.0
2009-10-07 03:20:00,86.465,86.465,86.42,86.435,909500000.0
2009-10-07 03:25:00,86.435,86.45,86.39,86.435,590700000.0
2009-10-07 03:30:00,86.43,86.43,86.375,86.4,1394200000.0
2009-10-07 03:35:00,86.4,86.44,86.385,86.395,939100000.0
2009-10-07 03:40:00,86.395,86.43,86.375,86.38,850700000.0
2009-10-07 03:45:00,86.38,86.39,86.355,86.375,752900000.0
2009-10-07 03:50:00,86.38,86.44,86.38,86.4,1060900000.0
2009-10-07 03:55:00,86.4,86.44,86.39,86.435,540100000.0
2009-10-07 04:00:00,86.435,86.435,86.375,86.385,476700000.0
2009-10-07 04:05:00,86.38,86.385,86.36,86.38,560700000.0
2009-10-07 04:10:00,86.375,86.405,86.37,86.39,960000000.0
2009-10-07 04:15:00,86.39,86.415,86.385,86.4,390800000.0
2009-10-07 04:20:00,86.4,86.425,86.395,86.415,759000000.0
2009-10-07 04:25:00,86.41,86.445,86.39,86.445,807800000.0
2009-10-07 04:30:00,86.44,86.455,86.385,86.395,1024600000.0
2009-10-07 04:35:00,86.395,86.445,86.365,86.445,698000000.0
2009-10-07 04:40:00,86.445,86.45,86.38,86.4,613400000.0
2009-10-07 04:45:00,86.395,86.41,86.39,86.395,381499998.0
2009-10-07 04:50:00,86.395,86.405,86.38,86.39,1064400001.0
2009-10-07 04:55:00,86.385,86.41,86.36,86.36,847999999.0
2009-10-07 05:00:00,86.36,86.395,86.36,86.38,1165699999.0
2009-10-07 05:05:00,86.38,86.405,86.375,86.395,1106499998.0
2009-10-07 05:10:00,86.395,86.415,86.39,86.41,654699999.0
2009-10-07 05:15:00,86.41,86.425,86.385,86.42,952999998.0
2009-10-07 05:20:00,86.42,86.425,86.41,86.42,911199999.0
2009-10-07 05:25:00,86.415,86.43,86.4,86.415,1297099999.0
2009-10-07 05:30:00,86.42,86.425,86.4,86.41,1256500000.0
2009-10-07 05:35:00,86.41,86.42,86.38,86.405,1334900004.0
2009-10-07 05:40:00,86.405,86.42,86.365,86.38,965100000.0
2009-10-07 05:45:00,86.375,86.405,86.355,86.365,1388600000.0
2009-10-07 05:50:00,86.365,86.365,86.285,86.3,2677000007.0
2009-10-07 05:55:00,86.3,86.365,86.295,86.36,1691999999.0
2009-10-07 06:00:00,86.365,86.385,86.325,86.33,1663400000.0
2009-10-07 06:05:00,86.33,86.38,86.33,86.355,1816100001.0
2009-10-07 06:10:00,86.355,86.385,86.355,86.385,1303500000.0
2009-10-07 06:15:00,86.38,86.385,86.33,86.34,1367400000.0
2009-10-07 06:20:00,86.34,86.375,86.325,86.37,1424999998.0
2009-10-07 06:25:00,86.365,86.37,86.305,86.31,1189100000.0
2009-10-07 06:30:00,86.31,86.37,86.31,86.345,1487600000.0
2009-10-07 06:35:00,86.345,86.37,86.335,86.345,1621799998.0
2009-10-07 06:40:00,86.345,86.35,86.325,86.335,730400000.0
2009-10-07 06:45:00,86.335,86.345,86.32,86.32,510400000.0
2009-10-07 06:50:00,86.32,86.335,86.295,86.305,1353100000.0
2009-10-07 06:55:00,86.305,86.33,86.285,86.32,2281599999.0
2009-10-07 07:00:00,86.315,86.325,86.28,86.285,2237600001.0
2009-10-07 07:05:00,86.28,86.285,86.205,86.205,2302800001.0
2009-10-07 07:10:00,86.205,86.26,86.205,86.23,1542199998.0
2009-10-07 07:15:00,86.23,86.255,86.205,86.22,1204100002.0
2009-10-07 07:20:00,86.22,86.235,86.19,86.21,1988100002.0
2009-10-07 07:25:00,86.21,86.215,86.165,86.18,2202100001.0
2009-10-07 07:30:00,86.18,86.235,86.175,86.235,2188100000.0
2009-10-07 07:35:00,86.235,86.265,86.205,86.245,2231100001.0
2009-10-07 07:40:00,86.255,86.255,86.19,86.245,1898400000.0
2009-10-07 07:45:00,86.24,86.265,86.215,86.24,1673300001.0
2009-10-07 07:50:00,86.24,86.25,86.19,86.22,2396400000.0
2009-10-07 07:55:00,86.22,86.25,86.155,86.165,2032300001.0
2009-10-07 08:00:00,86.16,86.2,86.07,86.115,2429200000.0
2009-10-07 08:05:00,86.12,86.225,86.115,86.215,2551700000.0
2009-10-07 08:10:00,86.215,86.225,86.075,86.145,3192799996.0
2009-10-07 08:15:00,86.155,86.195,86.13,86.175,2610800000.0
2009-10-07 08:20:00,86.175,86.185,86.09,86.12,1676900000.0
2009-10-07 08:25:00,86.12,86.135,86.09,86.115,1703700000.0
2009-10-07 08:30:00,86.115,86.115,86.055,86.095,2397200000.0
2009-10-07 08:35:00,86.095,86.165,86.085,86.145,1774699999.0
2009-10-07 08:40:00,86.145,86.16,86.08,86.095,1865800000.0
2009-10-07 08:45:00,86.095,86.105,85.965,86.02,2286200000.0
2009-10-07 08:50:00,86.025,86.025,85.865,85.93,2661000000.0
2009-10-07 08:55:00,85.94,85.97,85.875,85.915,2763300001.0
2009-10-07 09:00:00,85.91,85.915,85.835,85.86,2653300000.0
2009-10-07 09:05:00,85.86,85.88,85.82,85.825,2657299998.0
2009-10-07 09:10:00,85.82,85.885,85.8,85.885,2696699999.0
2009-10-07 09:15:00,85.885,85.92,85.875,85.92,2058200001.0
2009-10-07 09:20:00,85.915,85.995,85.915,85.97,1713600000.0
2009-10-07 09:25:00,85.97,85.985,85.915,85.935,2384600000.0
2009-10-07 09:30:00,85.935,85.975,85.905,85.93,2367599999.0
2009-10-07 09:35:00,85.935,85.935,85.875,85.895,1285500000.0
2009-10-07 09:40:00,85.89,85.895,85.745,85.77,2487100000.0
2009-10-07 09:45:00,85.77,85.805,85.69,85.755,2455400000.0
2009-10-07 09:50:00,85.755,85.82,85.755,85.765,1233100000.0
2009-10-07 09:55:00,85.765,85.77,85.7,85.76,2209500000.0
2009-10-07 10:00:00,85.76,85.87,85.72,85.785,1460200000.0
2009-10-07 10:05:00,85.795,85.835,85.75,85.8,1474900000.0
2009-10-07 10:10:00,85.8,85.83,85.755,85.82,2442400000.0
2009-10-07 10:15:00,85.825,85.86,85.805,85.85,1718399998.0
2009-10-07 10:20:00,85.85,85.85,85.785,85.81,2303200000.0
2009-10-07 10:25:00,85.81,85.815,85.755,85.765,1656399999.0
2009-10-07 10:30:00,85.77,85.89,85.77,85.815,2014000001.0
2009-10-07 10:35:00,85.815,85.855,85.81,85.83,1799400000.0
2009-10-07 10:40:00,85.83,85.84,85.8,85.815,1633700000.0
2009-10-07 10:45:00,85.815,85.89,85.815,85.885,1176800000.0
2009-10-07 10:50:00,85.88,85.89,85.815,85.82,1435900000.0
2009-10-07 10:55:00,85.82,85.84,85.77,85.795,1337900000.0
2009-10-07 11:00:00,85.795,85.835,85.77,85.795,1871500000.0
2009-10-07 11:05:00,85.795,85.84,85.775,85.79,1494300000.0
2009-10-07 11:10:00,85.79,85.795,85.765,85.78,1163300000.0
2009-10-07 11:15:00,85.785,85.81,85.775,85.8,1274000000.0
2009-10-07 11:20:00,85.795,85.805,85.765,85.77,1013200000.0
2009-10-07 11:25:00,85.77,85.805,85.76,85.79,1493100000.0
2009-10-07 11:30:00,85.79,85.84,85.78,85.795,1546700000.0
2009-10-07 11:35:00,85.795,85.84,85.78,85.83,1375600000.0
2009-10-07 11:40:00,85.83,85.83,85.78,85.785,1107000000.0
2009-10-07 11:45:00,85.79,85.795,85.74,85.745,1314100000.0
2009-10-07 11:50:00,85.745,85.77,85.745,85.755,1583900000.0
2009-10-07 11:55:00,85.755,85.765,85.73,85.74,1404399999.0
2009-10-07 12:00:00,85.74,85.755,85.685,85.685,1576400000.0
2009-10-07 12:05:00,85.685,85.71,85.66,85.71,1005800000.0
2009-10-07 12:10:00,85.71,85.775,85.665,85.675,1143800000.0
2009-10-07 12:15:00,85.675,85.715,85.66,85.705,1748999999.0
2009-10-07 12:20:00,85.705,85.715,85.62,85.625,1253100000.0
2009-10-07 12:25:00,85.62,85.635,85.575,85.59,1716400000.0
2009-10-07 12:30:00,85.59,85.615,85.58,85.595,1032400000.0
2009-10-07 12:35:00,85.595,85.62,85.575,85.575,1130500000.0
2009-10-07 12:40:00,85.585,85.625,85.56,85.595,1435200000.0
2009-10-07 12:45:00,85.6,85.7,85.595,85.685,3033099998.0
2009-10-07 12:50:00,85.685,85.88,85.665,85.8,2783400001.0
2009-10-07 12:55:00,85.795,86.005,85.755,85.82,3389700001.0
2009-10-07 13:00:00,85.825,86.08,85.81,86.045,3615799999.0
2009-10-07 13:05:00,86.045,86.15,85.955,86.01,3742700001.0
2009-10-07 13:10:00,86.005,86.1,86.0,86.03,2500800000.0
2009-10-07 13:15:00,86.03,86.14,86.015,86.125,2169000000.0
2009-10-07 13:20:00,86.125,86.3,86.1,86.3,2043600000.0
2009-10-07 13:25:00,86.29,86.29,86.125,86.165,2075599999.0
2009-10-07 13:30:00,86.165,86.165,86.06,86.08,1759600000.0
2009-10-07 13:35:00,86.07,86.165,86.07,86.16,1198800000.0
2009-10-07 13:40:00,86.165,86.2,86.115,86.195,1810300001.0
2009-10-07 13:45:00,86.195,86.215,86.165,86.175,1307699998.0
2009-10-07 13:50:00,86.175,86.19,86.125,86.14,1288799999.0
2009-10-07 13:55:00,86.135,86.15,86.095,86.115,1972300001.0
2009-10-07 14:00:00,86.115,86.275,86.065,86.16,2762800003.0
2009-10-07 14:05:00,86.16,86.3,86.14,86.29,2506200000.0
2009-10-07 14:10:00,86.29,86.31,86.23,86.24,1546300000.0
2009-10-07 14:15:00,86.245,86.37,86.215,86.335,1099400000.0
2009-10-07 14:20:00,86.335,86.35,86.245,86.265,1647300000.0
2009-10-07 14:25:00,86.265,86.28,86.235,86.265,1650700000.0
2009-10-07 14:30:00,86.265,86.265,86.17,86.25,1825300000.0
2009-10-07 14:35:00,86.25,86.3,86.17,86.3,1589799999.0
2009-10-07 14:40:00,86.295,86.42,86.28,86.38,2380400000.0
2009-10-07 14:45:00,86.385,86.415,86.32,86.325,1797400000.0
2009-10-07 14:50:00,86.325,86.37,86.29,86.29,2130400000.0
2009-10-07 14:55:00,86.29,86.35,86.26,86.315,1598700000.0
2009-10-07 15:00:00,86.315,86.515,86.315,86.495,2815000000.0
2009-10-07 15:05:00,86.495,86.495,86.425,86.43,2122299998.0
2009-10-07 15:10:00,86.435,86.485,86.395,86.395,1519500000.0
2009-10-07 15:15:00,86.395,86.44,86.355,86.4,1361600000.0
2009-10-07 15:20:00,86.395,86.425,86.37,86.4,1418300000.0
2009-10-07 15:25:00,86.4,86.43,86.4,86.415,1203100000.0
2009-10-07 15:30:00,86.415,86.45,86.37,86.395,1904400001.0
2009-10-07 15:35:00,86.395,86.45,86.385,86.415,1749500000.0
2009-10-07 15:40:00,86.42,86.435,86.325,86.34,1733200000.0
2009-10-07 15:45:00,86.34,86.36,86.26,86.26,1832799999.0
2009-10-07 15:50:00,86.26,86.28,86.225,86.23,1549800000.0
2009-10-07 15:55:00,86.23,86.27,86.14,86.14,2080600000.0
2009-10-07 16:00:00,86.15,86.2,86.115,86.12,2208300000.0
2009-10-07 16:05:00,86.12,86.135,86.045,86.08,1361700000.0
2009-10-07 16:10:00,86.08,86.135,86.05,86.09,1892200000.0
2009-10-07 16:15:00,86.09,86.145,86.08,86.145,1703900000.0
2009-10-07 16:20:00,86.145,86.2,86.135,86.185,1782700000.0
2009-10-07 16:25:00,86.175,86.185,86.105,86.155,891300000.0
2009-10-07 16:30:00,86.145,86.15,86.065,86.075,1872200000.0
2009-10-07 16:35:00,86.08,86.15,86.065,86.12,1650800000.0
2009-10-07 16:40:00,86.12,86.165,86.085,86.16,1754100000.0
2009-10-07 16:45:00,86.16,86.205,86.16,86.175,1027400000.0
2009-10-07 16:50:00,86.17,86.205,86.14,86.2,1125800000.0
2009-10-07 16:55:00,86.2,86.21,86.1,86.185,1615600000.0
2009-10-07 17:00:00,86.19,86.245,86.17,86.225,1565800000.0
2009-10-07 17:05:00,86.22,86.235,86.115,86.12,1306000000.0
2009-10-07 17:10:00,86.12,86.14,86.095,86.12,1182000000.0
2009-10-07 17:15:00,86.115,86.12,86.04,86.04,1408900000.0
2009-10-07 17:20:00,86.04,86.045,85.915,85.96,1748100001.0
2009-10-07 17:25:00,85.965,85.985,85.915,85.965,1377500000.0
2009-10-07 17:30:00,85.97,85.97,85.93,85.935,1159900000.0
2009-10-07 17:35:00,85.935,85.975,85.925,85.965,1331500000.0
2009-10-07 17:40:00,85.96,85.965,85.915,85.935,1531300000.0
2009-10-07 17:45:00,85.935,85.94,85.86,85.86,1291300000.0
2009-10-07 17:50:00,85.86,85.93,85.86,85.92,1186400000.0
2009-10-07 17:55:00,85.92,85.92,85.86,85.875,802400000.0
2009-10-07 18:00:00,85.875,85.93,85.87,85.9,610799997.0
2009-10-07 18:05:00,85.9,85.945,85.89,85.93,881500000.0
2009-10-07 18:10:00,85.925,85.96,85.915,85.925,1190600000.0
2009-10-07 18:15:00,85.925,85.965,85.91,85.965,997600000.0
2009-10-07 18:20:00,85.965,86.0,85.94,85.96,801400000.0
2009-10-07 18:25:00,85.96,85.965,85.925,85.925,670700000.0
2009-10-07 18:30:00,85.915,85.935,85.86,85.895,1557300000.0
2009-10-07 18:35:00,85.895,85.91,85.875,85.875,685400000.0
2009-10-07 18:40:00,85.875,85.905,85.875,85.88,930900000.0
2009-10-07 18:45:00,85.885,85.9,85.875,85.89,1073400000.0
2009-10-07 18:50:00,85.9,85.9,85.875,85.895,520000001.0
2009-10-07 18:55:00,85.89,85.89,85.835,85.865,921700001.0
2009-10-07 19:00:00,85.865,85.9,85.83,85.895,1470600003.0
2009-10-07 19:05:00,85.895,85.895,85.81,85.81,1429900002.0
2009-10-07 19:10:00,85.81,85.815,85.745,85.765,1249999999.0
2009-10-07 19:15:00,85.765,85.785,85.735,85.745,542350000.0
2009-10-07 19:20:00,85.75,85.765,85.73,85.75,704000000.0
2009-10-07 19:25:00,85.745,85.765,85.7,85.73,722800000.0
2009-10-07 19:30:00,85.71,85.71,85.625,85.67,1266800000.0
2009-10-07 19:35:00,85.67,85.695,85.635,85.65,1444100001.0
2009-10-07 19:40:00,85.65,85.7,85.635,85.68,2549100002.0
2009-10-07 19:45:00,85.68,85.725,85.655,85.685,1874900000.0
2009-10-07 19:50:00,85.685,85.715,85.66,85.69,1790200000.0
2009-10-07 19:55:00,85.7,85.7,85.64,85.665,1511500000.0
2009-10-07 20:00:00,85.665,85.675,85.635,85.665,1593199999.0
2009-10-07 20:05:00,85.66,85.67,85.635,85.64,965100000.0
2009-10-07 20:10:00,85.64,85.655,85.58,85.615,2352099999.0
2009-10-07 20:15:00,85.62,85.66,85.59,85.625,1821400000.0
2009-10-07 20:20:00,85.63,85.64,85.595,85.63,1621800000.0
2009-10-07 20:25:00,85.635,85.66,85.62,85.625,857300000.0
2009-10-07 20:30:00,85.62,85.625,85.595,85.61,1297000000.0
2009-10-07 20:35:00,85.61,85.62,85.595,85.615,816000000.0
2009-10-07 20:40:00,85.615,85.64,85.605,85.615,1304200000.0
2009-10-07 20:45:00,85.615,85.665,85.61,85.635,1596800000.0
2009-10-07 20:50:00,85.635,85.665,85.615,85.65,750800001.0
2009-10-07 20:55:00,85.65,85.7,85.65,85.67,1343600000.0
2009-10-07 21:00:00,85.67,85.68,85.655,85.66,1002700000.0
2009-10-07 21:05:00,85.66,85.66,85.615,85.645,987600000.0
2009-10-07 21:10:00,85.645,85.695,85.645,85.695,1192600000.0
2009-10-07 21:15:00,85.695,85.71,85.665,85.675,855200000.0
2009-10-07 21:20:00,85.675,85.705,85.65,85.65,830500000.0
2009-10-07 21:25:00,85.645,85.69,85.64,85.675,998800000.0
2009-10-07 21:30:00,85.675,85.685,85.66,85.675,919100000.0
2009-10-07 21:35:00,85.675,85.71,85.675,85.695,1033000000.0
2009-10-07 21:40:00,85.695,85.725,85.695,85.695,1218500000.0
2009-10-07 21:45:00,85.695,85.72,85.695,85.7,751700000.0
2009-10-07 21:50:00,85.7,85.72,85.7,85.705,904900000.0
2009-10-07 21:55:00,85.705,85.745,85.7,85.73,764300000.0
2009-10-07 22:00:00,85.73,85.765,85.71,85.745,392200000.0
2009-10-07 22:05:00,85.745,85.77,85.725,85.725,389700000.0
2009-10-07 22:10:00,85.725,85.735,85.695,85.725,328500000.0
2009-10-07 22:15:00,85.725,85.745,85.725,85.73,205900000.0
2009-10-07 22:20:00,85.735,85.735,85.71,85.72,198800000.0
2009-10-07 22:25:00,85.72,85.73,85.71,85.725,115800000.0
2009-10-07 22:30:00,85.725,85.775,85.72,85.765,321700000.0
2009-10-07 22:35:00,85.765,85.775,85.755,85.77,175400000.0
2009-10-07 22:40:00,85.77,85.79,85.765,85.775,298400000.0
2009-10-07 22:45:00,85.78,85.78,85.75,85.765,276600000.0
2009-10-07 22:50:00,85.765,85.79,85.755,85.755,228800000.0
2009-10-07 22:55:00,85.75,85.805,85.74,85.76,461900000.0
2009-10-07 23:00:00,85.745,85.745,85.645,85.74,152400000.0
2009-10-07 23:05:00,85.74,85.75,85.685,85.7,490800000.0
2009-10-07 23:10:00,85.72,85.73,85.715,85.72,25800000.0
2009-10-07 23:15:00,85.725,85.745,85.72,85.72,37200000.0
2009-10-07 23:20:00,85.72,85.73,85.683,85.707,1064299999.0
2009-10-07 23:25:00,85.72,85.75,85.701,85.75,734800000.0
2009-10-07 23:30:00,85.755,85.765,85.745,85.745,68600000.0
2009-10-07 23:35:00,85.745,85.76,85.715,85.72,102500000.0
2009-10-07 23:40:00,85.725,85.735,85.705,85.73,161300000.0
2009-10-07 23:45:00,85.72,85.74,85.685,85.735,444000000.0
2009-10-07 23:50:00,85.735,85.74,85.715,85.715,162000000.0
2009-10-07 23:55:00,85.715,85.745,85.715,85.74,202200000.0
2009-10-08 00:00:00,85.74,85.755,85.71,85.725,318200000.0
2009-10-08 00:05:00,85.725,85.745,85.71,85.73,181100000.0
2009-10-08 00:10:00,85.73,85.735,85.725,85.735,154300000.0
2009-10-08 00:15:00,85.735,85.745,85.73,85.745,154400000.0
2009-10-08 00:20:00,85.745,85.755,85.74,85.745,176400000.0
2009-10-08 00:25:00,85.745,85.755,85.74,85.75,210300000.0
2009-10-08 00:30:00,85.75,85.76,85.73,85.74,124000000.0
2009-10-08 00:35:00,85.74,85.785,85.722,85.785,354500000.0
2009-10-08 00:40:00,85.79,85.85,85.785,85.825,158800000.0
2009-10-08 00:45:00,85.82,85.855,85.82,85.825,115500000.0
2009-10-08 00:50:00,85.825,85.84,85.77,85.835,368200000.0
2009-10-08 00:55:00,85.825,85.84,85.82,85.83,208400000.0
2009-10-08 01:00:00,85.82,85.85,85.78,85.845,438600000.0
2009-10-08 01:05:00,85.85,85.855,85.79,85.815,850800000.0
2009-10-08 01:10:00,85.815,85.845,85.815,85.845,948700000.0
2009-10-08 01:15:00,85.845,85.88,85.845,85.875,808800000.0
2009-10-08 01:20:00,85.875,85.9,85.845,85.86,938000000.0
2009-10-08 01:25:00,85.86,85.875,85.835,85.835,931800000.0
2009-10-08 01:30:00,85.835,85.865,85.805,85.83,1875200000.0
2009-10-08 01:35:00,85.835,85.855,85.805,85.84,1094800000.0
2009-10-08 01:40:00,85.845,85.855,85.8,85.85,1164300000.0
2009-10-08 01:45:00,85.855,85.895,85.815,85.815,804400000.0
2009-10-08 01:50:00,85.815,85.84,85.8,85.81,1182199999.0
2009-10-08 01:55:00,85.81,85.85,85.8,85.84,223800000.0
2009-10-08 02:00:00,85.845,85.85,85.81,85.83,429700000.0
2009-10-08 02:05:00,85.83,85.875,85.825,85.85,945600000.0
2009-10-08 02:10:00,85.85,85.875,85.83,85.84,668800000.0
2009-10-08 02:15:00,85.84,85.86,85.795,85.815,792600000.0
2009-10-08 02:20:00,85.815,85.82,85.76,85.78,978200000.0
2009-10-08 02:25:00,85.78,85.805,85.745,85.795,721800000.0
2009-10-08 02:30:00,85.8,85.845,85.675,85.765,1204100000.0
2009-10-08 02:35:00,85.77,85.805,85.715,85.72,1123000000.0
2009-10-08 02:40:00,85.725,85.745,85.65,85.735,1269800000.0
2009-10-08 02:45:00,85.735,85.765,85.7,85.745,813500000.0
2009-10-08 02:50:00,85.755,85.82,85.745,85.82,1029800000.0
2009-10-08 02:55:00,85.83,85.865,85.8,85.8,872200000.0
2009-10-08 03:00:00,85.805,85.875,85.8,85.85,573700000.0
2009-10-08 03:05:00,85.86,85.865,85.83,85.86,945800000.0
2009-10-08 03:10:00,85.855,85.875,85.835,85.85,860000000.0
2009-10-08 03:15:00,85.845,85.855,85.775,85.805,1106700000.0
2009-10-08 03:20:00,85.805,85.855,85.795,85.84,1230300000.0
2009-10-08 03:25:00,85.84,85.985,85.83,85.935,1269000000.0
2009-10-08 03:30:00,85.945,85.945,85.88,85.92,720000000.0
2009-10-08 03:35:00,85.92,85.935,85.87,85.895,854100000.0
2009-10-08 03:40:00,85.895,85.94,85.89,85.91,733600000.0
2009-10-08 03:45:00,85.915,85.93,85.895,85.925,583900000.0
2009-10-08 03:50:00,85.925,85.96,85.895,85.94,2197100000.0
2009-10-08 03:55:00,85.94,85.975,85.94,85.955,1644699999.0
2009-10-08 04:00:00,85.95,85.98,85.94,85.96,1159400002.0
2009-10-08 04:05:00,85.96,85.97,85.895,85.97,2139399994.0
2009-10-08 04:10:00,85.965,85.965,85.92,85.96,1125599999.0
2009-10-08 04:15:00,85.96,86.0,85.95,85.975,1209500000.0
2009-10-08 04:20:00,85.975,85.985,85.93,85.93,1194399999.0
2009-10-08 04:25:00,85.935,85.935,85.825,85.855,1811799999.0
2009-10-08 04:30:00,85.855,85.865,85.825,85.845,1757600001.0
2009-10-08 04:35:00,85.845,85.865,85.82,85.83,1369999994.0
2009-10-08 04:40:00,85.825,85.89,85.825,85.885,1956799997.0
2009-10-08 04:45:00,85.885,85.92,85.835,85.875,2671199996.0
2009-10-08 04:50:00,85.87,85.9,85.84,85.875,2405499992.0
2009-10-08 04:55:00,85.875,85.915,85.875,85.895,1506600000.0
2009-10-08 05:00:00,85.895,85.915,85.875,85.895,1165999999.0
2009-10-08 05:05:00,85.9,85.91,85.885,85.89,927199996.0
2009-10-08 05:10:00,85.89,85.9,85.88,85.89,1243999997.0
2009-10-08 05:15:00,85.89,85.895,85.875,85.895,1078800000.0
2009-10-08 05:20:00,85.895,85.92,85.88,85.905,1897699998.0
2009-10-08 05:25:00,85.9,85.92,85.88,85.905,1085600000.0
2009-10-08 05:30:00,85.905,85.93,85.88,85.89,1087399994.0
2009-10-08 05:35:00,85.89,85.9,85.885,85.895,659800000.0
2009-10-08 05:40:00,85.895,85.94,85.89,85.915,1384199999.0
2009-10-08 05:45:00,85.91,85.925,85.865,85.915,1581399995.0
2009-10-08 05:50:00,85.915,85.935,85.9,85.905,1427399993.0
2009-10-08 05:55:00,85.905,85.935,85.885,85.895,1263599998.0
2009-10-08 06:00:00,85.895,85.9,85.865,85.87,953900000.0
2009-10-08 06:05:00,85.865,85.915,85.85,85.91,1214799996.0
2009-10-08 06:10:00,85.91,85.925,85.885,85.885,783099999.0
2009-10-08 06:15:00,85.885,85.905,85.865,85.89,1101799999.0
2009-10-08 06:20:00,85.89,85.905,85.885,85.9,527600001.0
2009-10-08 06:25:00,85.9,85.905,85.87,85.885,1007699999.0
2009-10-08 06:30:00,85.885,85.89,85.835,85.865,1206199995.0
2009-10-08 06:35:00,85.86,85.875,85.83,85.835,1054100000.0
2009-10-08 06:40:00,85.835,85.855,85.79,85.8,1343999998.0
2009-10-08 06:45:00,85.805,85.83,85.79,85.825,1937099999.0
2009-10-08 06:50:00,85.825,85.855,85.815,85.835,1992099999.0
2009-10-08 06:55:00,85.835,85.855,85.795,85.81,1647199999.0
2009-10-08 07:00:00,85.815,85.825,85.78,85.805,1220199999.0
2009-10-08 07:05:00,85.805,85.825,85.74,85.765,2044200003.0
2009-10-08 07:10:00,85.77,85.79,85.745,85.77,1644800003.0
2009-10-08 07:15:00,85.77,85.795,85.745,85.79,1887299999.0
2009-10-08 07:20:00,85.785,85.8,85.755,85.795,1469700001.0
2009-10-08 07:25:00,85.795,85.805,85.715,85.73,1944500000.0
2009-10-08 07:30:00,85.73,85.755,85.72,85.735,1919099999.0
2009-10-08 07:35:00,85.735,85.76,85.73,85.735,1438500000.0
2009-10-08 07:40:00,85.735,85.825,85.735,85.795,1565400000.0
2009-10-08 07:45:00,85.795,85.865,85.78,85.86,1690900001.0
2009-10-08 07:50:00,85.86,85.91,85.845,85.9,2481900002.0
2009-10-08 07:55:00,85.895,85.9,85.865,85.87,1740900000.0
2009-10-08 08:00:00,85.865,85.895,85.76,85.775,2172099999.0
2009-10-08 08:05:00,85.77,85.855,85.76,85.805,2342500000.0
2009-10-08 08:10:00,85.805,85.845,85.775,85.78,2628299999.0
2009-10-08 08:15:00,85.775,85.855,85.765,85.845,1826500000.0
2009-10-08 08:20:00,85.85,85.88,85.83,85.875,1720900001.0
2009-10-08 08:25:00,85.875,85.89,85.825,85.845,1809500001.0
2009-10-08 08:30:00,85.85,85.9,85.85,85.88,2103600000.0
2009-10-08 08:35:00,85.88,85.92,85.845,85.905,2233099998.0
2009-10-08 08:40:00,85.9,85.95,85.87,85.875,1748699999.0
2009-10-08 08:45:00,85.875,85.915,85.865,85.885,2253899999.0
2009-10-08 08:50:00,85.885,85.96,85.875,85.905,2319099999.0
2009-10-08 08:55:00,85.905,85.915,85.84,85.87,2055400000.0
2009-10-08 09:00:00,85.87,85.96,85.855,85.95,1465700000.0
2009-10-08 09:05:00,85.955,85.98,85.925,85.97,2192900000.0
2009-10-08 09:10:00,85.965,86.045,85.955,86.01,1520600001.0
2009-10-08 09:15:00,86.01,86.035,85.98,86.015,1528000000.0
2009-10-08 09:20:00,86.015,86.07,85.99,86.035,2687300002.0
2009-10-08 09:25:00,86.035,86.06,86.005,86.01,3136900002.0
2009-10-08 09:30:00,86.015,86.06,86.015,86.035,2299399998.0
2009-10-08 09:35:00,86.025,86.045,86.0,86.025,2175400001.0
2009-10-08 09:40:00,86.03,86.085,85.995,86.075,2640300000.0
2009-10-08 09:45:00,86.075,86.085,86.04,86.07,2341299998.0
2009-10-08 09:50:00,86.065,86.065,85.985,85.985,2211200000.0
2009-10-08 09:55:00,85.985,86.04,85.98,86.035,1152700000.0
2009-10-08 10:00:00,86.04,86.06,86.015,86.045,2376100002.0
2009-10-08 10:05:00,86.045,86.085,86.03,86.045,1860600000.0
2009-10-08 10:10:00,86.045,86.075,86.02,86.02,1656899999.0
2009-10-08 10:15:00,86.02,86.055,86.015,86.025,1763300002.0
2009-10-08 10:20:00,86.02,86.04,85.955,85.99,2803300003.0
2009-10-08 10:25:00,85.99,86.025,85.96,86.01,1851800001.0
2009-10-08 10:30:00,86.005,86.005,85.95,85.955,1585200001.0
2009-10-08 10:35:00,85.955,85.99,85.94,85.965,1601300000.0
2009-10-08 10:40:00,85.965,85.99,85.95,85.955,1277500000.0
2009-10-08 10:45:00,85.95,85.96,85.925,85.945,1014100000.0
2009-10-08 10:50:00,85.945,86.025,85.94,85.99,2227000003.0
2009-10-08 10:55:00,85.99,85.99,85.95,85.96,1969199999.0
2009-10-08 11:00:00,85.96,85.98,85.935,85.935,1949000002.0
2009-10-08 11:05:00,85.935,85.99,85.935,85.975,1211400000.0
2009-10-08 11:10:00,85.975,86.005,85.965,86.0,1511200000.0
2009-10-08 11:15:00,86.0,86.035,85.985,86.005,921100000.0
2009-10-08 11:20:00,86.005,86.025,85.995,86.0,1317600000.0
2009-10-08 11:25:00,86.0,86.025,85.985,86.01,1000600000.0
2009-10-08 11:30:00,86.01,86.035,85.985,85.99,1531300001.0
2009-10-08 11:35:00,85.99,86.06,85.98,86.025,1175600000.0
2009-10-08 11:40:00,86.025,86.025,85.99,85.995,2144900002.0
2009-10-08 11:45:00,85.995,86.04,85.965,85.995,1915699999.0
2009-10-08 11:50:00,85.995,86.02,85.995,86.0,946200000.0
2009-10-08 11:55:00,86.0,86.015,85.96,85.985,1420800000.0
2009-10-08 12:00:00,85.98,86.005,85.96,85.98,955000000.0
2009-10-08 12:05:00,85.98,86.01,85.975,85.985,756200000.0
2009-10-08 12:10:00,85.985,86.045,85.985,86.04,1110500000.0
2009-10-08 12:15:00,86.04,86.06,86.01,86.055,912500000.0
2009-10-08 12:20:00,86.055,86.2,86.055,86.18,2997199997.0
2009-10-08 12:25:00,86.18,86.33,86.18,86.255,2434300000.0
2009-10-08 12:30:00,86.255,86.285,86.195,86.2,2142900002.0
2009-10-08 12:35:00,86.2,86.23,86.18,86.215,1912400000.0
2009-10-08 12:40:00,86.215,86.24,86.18,86.2,1762200000.0
2009-10-08 12:45:00,86.195,86.21,86.14,86.145,1467399999.0
2009-10-08 12:50:00,86.145,86.16,86.115,86.135,1658299999.0
2009-10-08 12:55:00,86.135,86.14,86.08,86.105,2043700000.0
2009-10-08 13:00:00,86.105,86.11,86.03,86.065,2331200000.0
2009-10-08 13:05:00,86.065,86.065,86.01,86.025,1389800000.0
2009-10-08 13:10:00,86.025,86.04,85.935,85.955,1795000000.0
2009-10-08 13:15:00,85.96,86.0,85.95,85.99,1353500000.0
2009-10-08 13:20:00,85.99,86.025,85.975,85.995,1696499999.0
2009-10-08 13:25:00,85.995,86.015,85.975,86.005,853300000.0
2009-10-08 13:30:00,86.0,86.01,85.975,85.995,1685000000.0
2009-10-08 13:35:00,85.995,86.005,85.97,85.975,1313100000.0
2009-10-08 13:40:00,85.97,85.99,85.925,85.925,1255900000.0
2009-10-08 13:45:00,85.925,85.99,85.925,85.97,1528699999.0
2009-10-08 13:50:00,85.97,85.99,85.955,85.98,1425700000.0
2009-10-08 13:55:00,85.98,86.01,85.965,85.98,1059700000.0
2009-10-08 14:00:00,85.985,85.99,85.95,85.97,918700000.0
2009-10-08 14:05:00,85.975,86.005,85.965,86.0,1078100000.0
2009-10-08 14:10:00,86.01,86.035,85.985,86.025,1489499997.0
2009-10-08 14:15:00,86.025,86.025,85.985,85.99,1596200000.0
2009-10-08 14:20:00,85.99,86.01,85.965,85.995,1399600001.0
2009-10-08 14:25:00,85.995,86.015,85.915,85.94,1069500000.0
2009-10-08 14:30:00,85.935,86.1,85.935,85.99,2303900000.0
2009-10-08 14:35:00,85.995,86.085,85.985,86.01,1834400000.0
2009-10-08 14:40:00,86.015,86.03,85.975,86.005,1346200000.0
2009-10-08 14:45:00,86.005,86.03,85.945,85.995,2232000000.0
2009-10-08 14:50:00,85.995,86.085,85.98,86.065,2372099999.0
2009-10-08 14:55:00,86.08,86.14,86.045,86.095,2466299999.0
2009-10-08 15:00:00,86.095,86.15,86.05,86.105,2319200000.0
2009-10-08 15:05:00,86.105,86.13,86.045,86.11,3049300003.0
2009-10-08 15:10:00,86.11,86.11,86.035,86.06,2776299999.0
2009-10-08 15:15:00,86.06,86.23,86.05,86.125,3495100001.0
2009-10-08 15:20:00,86.125,86.125,86.035,86.04,2575100000.0
2009-10-08 15:25:00,86.045,86.1,85.96,85.985,2275900000.0
2009-10-08 15:30:00,85.985,86.015,85.945,85.98,2519900000.0
2009-10-08 15:35:00,85.98,86.01,85.925,85.93,2107800000.0
2009-10-08 15:40:00,85.93,85.97,85.885,85.945,1832300000.0
2009-10-08 15:45:00,85.945,85.99,85.94,85.98,1849600000.0
2009-10-08 15:50:00,85.975,85.985,85.93,85.935,1838300000.0
2009-10-08 15:55:00,85.935,86.005,85.92,85.965,1519200000.0
2009-10-08 16:00:00,85.955,85.995,85.925,85.995,2641500001.0
2009-10-08 16:05:00,85.98,86.01,85.93,85.965,2808600000.0
2009-10-08 16:10:00,85.965,85.97,85.905,85.97,2345600000.0
2009-10-08 16:15:00,85.965,86.02,85.94,85.98,1411800000.0
2009-10-08 16:20:00,85.98,86.04,85.95,86.03,1975900000.0
2009-10-08 16:25:00,86.025,86.03,85.99,85.99,1476300000.0
2009-10-08 16:30:00,85.99,86.015,85.91,85.94,2083800000.0
2009-10-08 16:35:00,85.94,85.975,85.92,85.95,2124700000.0
2009-10-08 16:40:00,85.945,85.95,85.91,85.92,1964800001.0
2009-10-08 16:45:00,85.92,85.955,85.91,85.935,2102300000.0
2009-10-08 16:50:00,85.935,85.955,85.925,85.95,1354900000.0
2009-10-08 16:55:00,85.945,86.01,85.94,85.945,2404699998.0
2009-10-08 17:00:00,85.945,85.975,85.925,85.955,2364400000.0
2009-10-08 17:05:00,85.95,86.015,85.95,86.0,2500600002.0
2009-10-08 17:10:00,86.0,86.015,85.93,85.985,2291799999.0
2009-10-08 17:15:00,85.985,86.135,85.985,86.095,1937200004.0
2009-10-08 17:20:00,86.1,86.135,86.085,86.115,2530700000.0
2009-10-08 17:25:00,86.115,86.135,86.065,86.08,2253000002.0
2009-10-08 17:30:00,86.08,86.14,86.065,86.105,2016100002.0
2009-10-08 17:35:00,86.105,86.135,86.09,86.12,1802300000.0
2009-10-08 17:40:00,86.12,86.175,86.12,86.16,1746200000.0
2009-10-08 17:45:00,86.17,86.205,86.13,86.17,1403500000.0
2009-10-08 17:50:00,86.17,86.18,86.095,86.095,2024900000.0
2009-10-08 17:55:00,86.1,86.115,86.045,86.095,1088700001.0
2009-10-08 18:00:00,86.095,86.11,86.04,86.06,918600000.0
2009-10-08 18:05:00,86.06,86.08,86.035,86.06,792700000.0
2009-10-08 18:10:00,86.06,86.085,86.045,86.065,467000000.0
2009-10-08 18:15:00,86.065,86.065,86.0,86.02,746600000.0
2009-10-08 18:20:00,86.02,86.1,86.0,86.08,782000000.0
2009-10-08 18:25:00,86.08,86.145,86.075,86.105,2226700001.0
2009-10-08 18:30:00,86.105,86.185,86.075,86.13,2438300001.0
2009-10-08 18:35:00,86.125,86.215,86.125,86.18,2260900000.0
2009-10-08 18:40:00,86.18,86.225,86.165,86.205,1258000000.0
2009-10-08 18:45:00,86.2,86.235,86.19,86.21,953700000.0
2009-10-08 18:50:00,86.21,86.25,86.195,86.245,993200000.0
2009-10-08 18:55:00,86.245,86.245,86.175,86.2,1609700000.0
2009-10-08 19:00:00,86.2,86.265,86.17,86.24,1990800000.0
2009-10-08 19:05:00,86.24,86.27,86.195,86.21,1881200000.0
2009-10-08 19:10:00,86.21,86.26,86.175,86.245,2026900000.0
2009-10-08 19:15:00,86.245,86.265,86.225,86.26,1516200000.0
2009-10-08 19:20:00,86.255,86.31,86.23,86.29,1657599999.0
2009-10-08 19:25:00,86.29,86.29,86.22,86.235,1183400000.0
2009-10-08 19:30:00,86.235,86.285,86.215,86.25,1870100000.0
2009-10-08 19:35:00,86.25,86.285,86.215,86.22,2431400002.0
2009-10-08 19:40:00,86.22,86.255,86.195,86.23,2265400002.0
2009-10-08 19:45:00,86.235,86.265,86.225,86.245,1302400000.0
2009-10-08 19:50:00,86.245,86.265,86.21,86.215,1251100000.0
2009-10-08 19:55:00,86.215,86.25,86.205,86.225,784700000.0
2009-10-08 20:00:00,86.23,86.25,86.205,86.225,583200000.0
2009-10-08 20:05:00,86.22,86.245,86.19,86.2,1450900000.0
2009-10-08 20:10:00,86.2,86.23,86.18,86.2,1529100000.0
2009-10-08 20:15:00,86.2,86.245,86.2,86.22,1911300001.0
2009-10-08 20:20:00,86.22,86.23,86.185,86.215,2050900001.0
2009-10-08 20:25:00,86.215,86.24,86.19,86.2,1454600000.0
2009-10-08 20:30:00,86.2,86.23,86.17,86.17,1140800000.0
2009-10-08 20:35:00,86.17,86.17,86.12,86.135,1693700000.0
2009-10-08 20:40:00,86.13,86.155,86.13,86.145,390200000.0
2009-10-08 20:45:00,86.145,86.175,86.125,86.145,1367900000.0
2009-10-08 20:50:00,86.145,86.185,86.14,86.17,1502500000.0
2009-10-08 20:55:00,86.17,86.185,86.14,86.15,700400001.0
2009-10-08 21:00:00,86.15,86.195,86.14,86.165,1336400000.0
2009-10-08 21:05:00,86.16,86.19,86.15,86.17,1051900000.0
2009-10-08 21:10:00,86.17,86.19,86.15,86.165,1037400000.0
2009-10-08 21:15:00,86.165,86.185,86.14,86.17,1138800000.0
2009-10-08 21:20:00,86.17,86.205,86.165,86.195,810300000.0
2009-10-08 21:25:00,86.195,86.195,86.13,86.135,1296400000.0
2009-10-08 21:30:00,86.135,86.2,86.125,86.195,1603500000.0
2009-10-08 21:35:00,86.195,86.195,86.135,86.14,1385800000.0
2009-10-08 21:40:00,86.14,86.16,86.135,86.145,823200000.0
2009-10-08 21:45:00,86.13,86.165,86.12,86.16,784900000.0
2009-10-08 21:50:00,86.16,86.175,86.15,86.16,782300000.0
2009-10-08 21:55:00,86.165,86.165,86.13,86.145,701100000.0
2009-10-08 22:00:00,86.145,86.155,86.135,86.14,341200000.0
2009-10-08 22:05:00,86.14,86.145,86.135,86.135,133200000.0
2009-10-08 22:10:00,86.135,86.15,86.135,86.135,150200000.0
2009-10-08 22:15:00,86.135,86.135,86.095,86.12,213100000.0
2009-10-08 22:20:00,86.12,86.145,86.1,86.135,139500000.0
2009-10-08 22:25:00,86.145,86.155,86.12,86.155,232700000.0
2009-10-08 22:30:00,86.155,86.155,86.08,86.085,198000000.0
2009-10-08 22:35:00,86.085,86.13,86.085,86.12,206800000.0
2009-10-08 22:40:00,86.12,86.17,86.105,86.16,351600000.0
2009-10-08 22:45:00,86.16,86.185,86.1,86.1,447900000.0
2009-10-08 22:50:00,86.1,86.145,86.1,86.125,292000000.0
2009-10-08 22:55:00,86.13,86.155,86.105,86.155,329300000.0
2009-10-08 23:00:00,86.135,86.17,86.125,86.15,140300000.0
2009-10-08 23:05:00,86.16,86.165,86.15,86.155,79900000.0
2009-10-08 23:10:00,86.15,86.165,86.15,86.165,61200000.0
2009-10-08 23:15:00,86.165,86.18,86.135,86.14,79300000.0
2009-10-08 23:20:00,86.135,86.16,86.12,86.16,68900000.0
2009-10-08 23:25:00,86.16,86.16,86.155,86.155,35600000.0
2009-10-08 23:30:00,86.155,86.16,86.12,86.125,102300000.0
2009-10-08 23:35:00,86.13,86.165,86.13,86.135,134700000.0
2009-10-08 23:40:00,86.14,86.15,86.114,86.13,529400000.0
2009-10-08 23:45:00,86.135,86.15,86.105,86.105,101500000.0
2009-10-08 23:50:00,86.105,86.115,86.1,86.1,72600000.0
2009-10-08 23:55:00,86.105,86.115,86.09,86.11,92400000.0
2009-10-09 00:00:00,86.1,86.1,86.067,86.071,328600000.0
2009-10-09 00:05:00,86.085,86.11,86.065,86.1,97600000.0
2009-10-09 00:10:00,86.105,86.12,86.08,86.105,250500000.0
2009-10-09 00:15:00,86.11,86.12,86.105,86.11,54200000.0
2009-10-09 00:20:00,86.11,86.14,86.1,86.14,141700000.0
2009-10-09 00:25:00,86.14,86.145,86.13,86.145,161200000.0
2009-10-09 00:30:00,86.145,86.17,86.14,86.16,67200000.0
2009-10-09 00:35:00,86.155,86.195,86.15,86.165,183300000.0
2009-10-09 00:40:00,86.155,86.17,86.135,86.15,122200000.0
2009-10-09 00:45:00,86.15,86.18,86.145,86.18,174100000.0
2009-10-09 00:50:00,86.175,86.195,86.155,86.175,176800000.0
2009-10-09 00:55:00,86.175,86.185,86.165,86.17,104900000.0
2009-10-09 01:00:00,86.165,86.225,86.135,86.205,740500000.0
2009-10-09 01:05:00,86.205,86.235,86.185,86.185,548600000.0
2009-10-09 01:10:00,86.19,86.28,86.185,86.28,1720000000.0
2009-10-09 01:15:00,86.275,86.325,86.23,86.29,1516900000.0
2009-10-09 01:20:00,86.295,86.345,86.285,86.335,1037600000.0
2009-10-09 01:25:00,86.33,86.33,86.23,86.24,846900000.0
2009-10-09 01:30:00,86.245,86.315,86.225,86.295,958900000.0
2009-10-09 01:35:00,86.3,86.34,86.3,86.315,689300000.0
2009-10-09 01:40:00,86.315,86.33,86.27,86.28,639500000.0
2009-10-09 01:45:00,86.275,86.305,86.255,86.305,766300000.0
2009-10-09 01:50:00,86.305,86.33,86.28,86.32,535100000.0
2009-10-09 01:55:00,86.315,86.395,86.3,86.37,815800000.0
2009-10-09 02:00:00,86.37,86.45,86.335,86.34,1073400000.0
2009-10-09 02:05:00,86.335,86.37,86.315,86.335,857800000.0
2009-10-09 02:10:00,86.34,86.365,86.305,86.335,719400000.0
2009-10-09 02:15:00,86.335,86.36,86.315,86.315,684300000.0
2009-10-09 02:20:00,86.31,86.31,86.22,86.25,888000000.0
2009-10-09 02:25:00,86.245,86.295,86.21,86.275,589700000.0
2009-10-09 02:30:00,86.275,86.29,86.24,86.25,630500000.0
2009-10-09 02:35:00,86.25,86.335,86.24,86.28,739000000.0
2009-10-09 02:40:00,86.285,86.305,86.25,86.265,925800000.0
2009-10-09 02:45:00,86.265,86.32,86.24,86.305,645700000.0
2009-10-09 02:50:00,86.305,86.335,86.29,86.335,482000000.0
2009-10-09 02:55:00,86.335,86.34,86.285,86.295,869500000.0
2009-10-09 03:00:00,86.3,86.35,86.295,86.34,472100000.0
2009-10-09 03:05:00,86.34,86.375,86.32,86.36,450700000.0
2009-10-09 03:10:00,86.36,86.395,86.34,86.365,669500000.0
2009-10-09 03:15:00,86.37,86.5,86.365,86.44,1028400000.0
2009-10-09 03:20:00,86.44,86.485,86.435,86.465,623900000.0
2009-10-09 03:25:00,86.465,86.485,86.43,86.475,724800000.0
2009-10-09 03:30:00,86.47,86.515,86.445,86.51,1066900000.0
2009-10-09 03:35:00,86.505,86.545,86.475,86.515,1159400000.0
2009-10-09 03:40:00,86.515,86.54,86.455,86.455,1269300000.0
2009-10-09 03:45:00,86.455,86.545,86.44,86.515,1645700000.0
2009-10-09 03:50:00,86.51,86.515,86.425,86.445,2647700000.0
2009-10-09 03:55:00,86.44,86.505,86.42,86.475,2144000000.0
2009-10-09 04:00:00,86.475,86.48,86.455,86.46,1336000000.0
2009-10-09 04:05:00,86.465,86.475,86.395,86.405,1569200000.0
2009-10-09 04:10:00,86.405,86.42,86.37,86.38,1496399997.0
2009-10-09 04:15:00,86.375,86.435,86.375,86.405,1403300000.0
2009-10-09 04:20:00,86.405,86.46,86.4,86.43,1184800000.0
2009-10-09 04:25:00,86.435,86.46,86.425,86.445,1879300000.0
2009-10-09 04:30:00,86.445,86.45,86.415,86.425,1410100000.0
2009-10-09 04:35:00,86.43,86.47,86.425,86.45,1726900000.0
2009-10-09 04:40:00,86.45,86.49,86.44,86.455,2172500000.0
2009-10-09 04:45:00,86.455,86.465,86.42,86.425,2181499999.0
2009-10-09 04:50:00,86.42,86.44,86.355,86.36,2792000000.0
2009-10-09 04:55:00,86.36,86.395,86.335,86.39,2050399999.0
2009-10-09 05:00:00,86.385,86.385,86.335,86.35,1455499998.0
2009-10-09 05:05:00,86.35,86.37,86.345,86.365,964000000.0
2009-10-09 05:10:00,86.36,86.38,86.335,86.36,1304200000.0
2009-10-09 05:15:00,86.36,86.385,86.335,86.36,1768199999.0
2009-10-09 05:20:00,86.36,86.385,86.335,86.355,1452800001.0
2009-10-09 05:25:00,86.355,86.39,86.355,86.37,1556199998.0
2009-10-09 05:30:00,86.355,86.405,86.35,86.37,1185400000.0
2009-10-09 05:35:00,86.37,86.385,86.37,86.38,562800000.0
2009-10-09 05:40:00,86.38,86.415,86.37,86.395,1178399999.0
2009-10-09 05:45:00,86.395,86.435,86.385,86.43,1204000000.0
2009-10-09 05:50:00,86.435,86.45,86.425,86.445,1467000000.0
2009-10-09 05:55:00,86.45,86.515,86.44,86.495,1646400001.0
2009-10-09 06:00:00,86.485,86.535,86.48,86.525,1391200000.0
2009-10-09 06:05:00,86.525,86.545,86.51,86.52,960000000.0
2009-10-09 06:10:00,86.52,86.555,86.51,86.535,1526899999.0
2009-10-09 06:15:00,86.53,86.585,86.52,86.57,1701600000.0
2009-10-09 06:20:00,86.565,86.58,86.53,86.58,1778000000.0
2009-10-09 06:25:00,86.58,86.585,86.54,86.54,1468200000.0
2009-10-09 06:30:00,86.54,86.54,86.475,86.51,1727399998.0
2009-10-09 06:35:00,86.51,86.53,86.5,86.515,880800000.0
2009-10-09 06:40:00,86.515,86.52,86.47,86.485,808000000.0
2009-10-09 06:45:00,86.485,86.505,86.455,86.5,751000000.0
2009-10-09 06:50:00,86.505,86.545,86.495,86.54,1272499999.0
2009-10-09 06:55:00,86.535,86.55,86.51,86.525,1230200000.0
2009-10-09 07:00:00,86.525,86.575,86.515,86.55,1234400000.0
2009-10-09 07:05:00,86.55,86.55,86.485,86.515,1901900000.0
2009-10-09 07:10:00,86.515,86.525,86.495,86.495,1487800000.0
2009-10-09 07:15:00,86.5,86.54,86.495,86.535,1943000002.0
2009-10-09 07:20:00,86.535,86.555,86.465,86.48,2418800000.0
2009-10-09 07:25:00,86.475,86.54,86.465,86.53,1578400000.0
2009-10-09 07:30:00,86.525,86.55,86.515,86.54,1220400000.0
2009-10-09 07:35:00,86.54,86.54,86.505,86.53,1608000000.0
2009-10-09 07:40:00,86.535,86.57,86.525,86.53,1430000000.0
2009-10-09 07:45:00,86.53,86.555,86.53,86.555,1098600000.0
2009-10-09 07:50:00,86.555,86.58,86.545,86.555,2035000000.0
2009-10-09 07:55:00,86.555,86.57,86.505,86.515,2453600001.0
2009-10-09 08:00:00,86.51,86.55,86.485,86.525,2371800001.0
2009-10-09 08:05:00,86.53,86.54,86.49,86.495,2609500000.0
2009-10-09 08:10:00,86.49,86.52,86.445,86.46,1933199999.0
2009-10-09 08:15:00,86.465,86.495,86.455,86.485,2351299993.0
2009-10-09 08:20:00,86.48,86.515,86.47,86.505,2541200004.0
2009-10-09 08:25:00,86.51,86.52,86.44,86.455,1635399999.0
2009-10-09 08:30:00,86.455,86.5,86.44,86.475,1373800000.0
2009-10-09 08:35:00,86.475,86.505,86.46,86.495,1177700000.0
2009-10-09 08:40:00,86.495,86.54,86.48,86.485,1840700001.0
2009-10-09 08:45:00,86.485,86.515,86.44,86.475,1730000001.0
2009-10-09 08:50:00,86.475,86.505,86.43,86.5,1621899999.0
2009-10-09 08:55:00,86.495,86.505,86.45,86.46,1691400000.0
2009-10-09 09:00:00,86.455,86.475,86.435,86.455,1542800001.0
2009-10-09 09:05:00,86.45,86.505,86.43,86.46,1569800000.0
2009-10-09 09:10:00,86.455,86.585,86.455,86.57,1134400000.0
2009-10-09 09:15:00,86.57,86.7,86.535,86.67,3115399999.0
2009-10-09 09:20:00,86.67,86.705,86.625,86.65,1536300000.0
2009-10-09 09:25:00,86.66,86.68,86.645,86.655,1238700000.0
2009-10-09 09:30:00,86.66,86.68,86.61,86.61,1885100001.0
2009-10-09 09:35:00,86.61,86.67,86.61,86.64,1969599999.0
2009-10-09 09:40:00,86.635,86.645,86.575,86.575,1449200000.0
2009-10-09 09:45:00,86.575,86.64,86.57,86.59,1915500000.0
2009-10-09 09:50:00,86.59,86.645,86.525,86.575,1726000000.0
2009-10-09 09:55:00,86.57,86.575,86.54,86.555,1352000001.0
2009-10-09 10:00:00,86.565,86.575,86.54,86.57,1346599998.0
2009-10-09 10:05:00,86.57,86.605,86.56,86.585,2256100000.0
2009-10-09 10:10:00,86.585,86.595,86.555,86.575,1718500000.0
2009-10-09 10:15:00,86.575,86.575,86.5,86.52,1886900000.0
2009-10-09 10:20:00,86.515,86.535,86.505,86.51,1628700000.0
2009-10-09 10:25:00,86.51,86.52,86.48,86.495,1794600001.0
2009-10-09 10:30:00,86.495,86.555,86.475,86.545,1653199998.0
2009-10-09 10:35:00,86.545,86.57,86.535,86.565,1145600000.0
2009-10-09 10:40:00,86.56,86.56,86.48,86.5,1330900000.0
2009-10-09 10:45:00,86.495,86.53,86.47,86.515,1745100000.0
2009-10-09 10:50:00,86.515,86.52,86.47,86.48,1893000001.0
2009-10-09 10:55:00,86.48,86.515,86.475,86.485,1296500001.0
2009-10-09 11:00:00,86.485,86.515,86.475,86.48,1586200000.0
2009-10-09 11:05:00,86.48,86.49,86.445,86.455,1853800001.0
2009-10-09 11:10:00,86.455,86.5,86.455,86.455,1086400000.0
2009-10-09 11:15:00,86.455,86.485,86.445,86.445,1522099999.0
2009-10-09 11:20:00,86.44,86.475,86.415,86.455,1453600000.0
2009-10-09 11:25:00,86.455,86.47,86.415,86.42,1791100000.0
2009-10-09 11:30:00,86.42,86.44,86.4,86.405,881300000.0
2009-10-09 11:35:00,86.41,86.415,86.345,86.345,1054700000.0
2009-10-09 11:40:00,86.345,86.35,86.21,86.235,2275600001.0
2009-10-09 11:45:00,86.235,86.275,86.225,86.24,2173900000.0
2009-10-09 11:50:00,86.26,86.295,86.23,86.235,2395400001.0
2009-10-09 11:55:00,86.235,86.245,86.185,86.185,2470199999.0
2009-10-09 12:00:00,86.185,86.25,86.14,86.24,1603400000.0
2009-10-09 12:05:00,86.24,86.25,86.2,86.25,1247700000.0
2009-10-09 12:10:00,86.25,86.32,86.25,86.3,1910000000.0
2009-10-09 12:15:00,86.295,86.315,86.235,86.245,1519700000.0
2009-10-09 12:20:00,86.245,86.285,86.195,86.205,1167000000.0
2009-10-09 12:25:00,86.205,86.275,86.195,86.25,1166000000.0
2009-10-09 12:30:00,86.25,86.255,86.21,86.235,1579900000.0
2009-10-09 12:35:00,86.23,86.245,86.2,86.23,1134700000.0
2009-10-09 12:40:00,86.225,86.23,86.17,86.21,1813700000.0
2009-10-09 12:45:00,86.215,86.275,86.205,86.255,2134099999.0
2009-10-09 12:50:00,86.255,86.295,86.25,86.28,1584000000.0
2009-10-09 12:55:00,86.275,86.305,86.26,86.275,1282599998.0
2009-10-09 13:00:00,86.275,86.315,86.2,86.205,2684000000.0
2009-10-09 13:05:00,86.205,86.23,86.18,86.23,2357100000.0
2009-10-09 13:10:00,86.23,86.26,86.215,86.22,1826000000.0
2009-10-09 13:15:00,86.22,86.25,86.205,86.235,1455300001.0
2009-10-09 13:20:00,86.24,86.26,86.195,86.225,1460700000.0
2009-10-09 13:25:00,86.225,86.265,86.19,86.205,1990700000.0
2009-10-09 13:30:00,86.205,86.295,86.18,86.27,2358299999.0
2009-10-09 13:35:00,86.27,86.295,86.24,86.265,1565200000.0
2009-10-09 13:40:00,86.265,86.265,86.225,86.255,1565000001.0
2009-10-09 13:45:00,86.25,86.265,86.235,86.24,1655400000.0
2009-10-09 13:50:00,86.24,86.29,86.225,86.26,1525499999.0
2009-10-09 13:55:00,86.26,86.295,86.26,86.285,1113099999.0
2009-10-09 14:00:00,86.285,86.295,86.25,86.255,1648700000.0
2009-10-09 14:05:00,86.255,86.285,86.24,86.27,1700700000.0
2009-10-09 14:10:00,86.27,86.36,86.245,86.32,1774599999.0
2009-10-09 14:15:00,86.315,86.4,86.305,86.39,1612000000.0
2009-10-09 14:20:00,86.39,86.405,86.355,86.37,1983600000.0
2009-10-09 14:25:00,86.37,86.395,86.315,86.36,2028300001.0
2009-10-09 14:30:00,86.35,86.43,86.35,86.395,2957399998.0
2009-10-09 14:35:00,86.395,86.44,86.38,86.415,1855900000.0
2009-10-09 14:40:00,86.415,86.455,86.4,86.43,2723599999.0
2009-10-09 14:45:00,86.43,86.46,86.41,86.45,1838700002.0
2009-10-09 14:50:00,86.45,86.475,86.44,86.47,1820699998.0
2009-10-09 14:55:00,86.465,86.56,86.465,86.525,1949299999.0
2009-10-09 15:00:00,86.525,86.55,86.475,86.515,2217100000.0
2009-10-09 15:05:00,86.52,86.535,86.47,86.495,1678400000.0
2009-10-09 15:10:00,86.49,86.535,86.47,86.535,2198300000.0
2009-10-09 15:15:00,86.535,86.54,86.465,86.465,2215199999.0
2009-10-09 15:20:00,86.465,86.485,86.445,86.485,3026399999.0
2009-10-09 15:25:00,86.485,86.515,86.45,86.47,3130800005.0
2009-10-09 15:30:00,86.465,86.525,86.46,86.505,2877700003.0
2009-10-09 15:35:00,86.515,86.605,86.48,86.585,3264499999.0
2009-10-09 15:40:00,86.585,86.595,86.48,86.495,2980999998.0
2009-10-09 15:45:00,86.495,86.57,86.475,86.51,2829000001.0
2009-10-09 15:50:00,86.515,86.575,86.49,86.55,2099700000.0
2009-10-09 15:55:00,86.55,86.655,86.55,86.64,2196300002.0
2009-10-09 16:00:00,86.645,86.815,86.625,86.81,2419000000.0
2009-10-09 16:05:00,86.805,86.85,86.745,86.82,2908700001.0
2009-10-09 16:10:00,86.82,86.89,86.76,86.885,2643499999.0
2009-10-09 16:15:00,86.88,86.91,86.84,86.885,2620099999.0
2009-10-09 16:20:00,86.885,86.96,86.87,86.96,1890400000.0
2009-10-09 16:25:00,86.96,86.99,86.875,86.89,1214700000.0
2009-10-09 16:30:00,86.89,86.92,86.88,86.9,2166099998.0
2009-10-09 16:35:00,86.895,86.895,86.81,86.84,2248899998.0
2009-10-09 16:40:00,86.845,86.9,86.84,86.88,2026100003.0
2009-10-09 16:45:00,86.88,86.92,86.85,86.87,2529499998.0
2009-10-09 16:50:00,86.88,86.89,86.855,86.885,2143600000.0
2009-10-09 16:55:00,86.885,86.94,86.875,86.935,3034800002.0
2009-10-09 17:00:00,86.935,86.95,86.82,86.83,3070000001.0
2009-10-09 17:05:00,86.83,86.885,86.825,86.87,2497100003.0
2009-10-09 17:10:00,86.87,86.92,86.86,86.9,2406599999.0
2009-10-09 17:15:00,86.9,86.985,86.875,86.985,2337300001.0
2009-10-09 17:20:00,86.985,86.995,86.955,86.975,1428799999.0
2009-10-09 17:25:00,86.975,86.99,86.925,86.925,2255699999.0
2009-10-09 17:30:00,86.925,86.98,86.915,86.945,1991300000.0
2009-10-09 17:35:00,86.95,87.065,86.945,87.04,3363900001.0
2009-10-09 17:40:00,87.04,87.04,86.975,87.005,2194599999.0
2009-10-09 17:45:00,87.005,87.065,87.005,87.04,2203300001.0
2009-10-09 17:50:00,87.04,87.055,86.95,86.96,2785800001.0
2009-10-09 17:55:00,86.945,86.96,86.915,86.92,2191200000.0
2009-10-09 18:00:00,86.92,86.925,86.855,86.88,2734700002.0
2009-10-09 18:05:00,86.88,86.915,86.805,86.835,3745799999.0
2009-10-09 18:10:00,86.835,86.85,86.69,86.7,3077499997.0
2009-10-09 18:15:00,86.705,86.78,86.69,86.695,1757400001.0
2009-10-09 18:20:00,86.695,86.75,86.695,86.75,1660400001.0
2009-10-09 18:25:00,86.75,86.8,86.735,86.795,1399900000.0
2009-10-09 18:30:00,86.795,86.815,86.75,86.785,2351700001.0
2009-10-09 18:35:00,86.785,86.815,86.76,86.785,2865900002.0
2009-10-09 18:40:00,86.785,86.835,86.785,86.805,1441700000.0
2009-10-09 18:45:00,86.805,86.85,86.79,86.835,1829600000.0
2009-10-09 18:50:00,86.835,86.895,86.835,86.875,1901899999.0
2009-10-09 18:55:00,86.875,86.945,86.875,86.93,1821100000.0
2009-10-09 19:00:00,86.93,86.94,86.895,86.91,1675400000.0
2009-10-09 19:05:00,86.91,86.935,86.89,86.92,923000000.0
2009-10-09 19:10:00,86.92,86.945,86.91,86.935,1613099999.0
2009-10-09 19:15:00,86.935,87.0,86.935,86.975,1774600000.0
2009-10-09 19:20:00,86.985,86.99,86.95,86.955,780400000.0
2009-10-09 19:25:00,86.955,86.975,86.955,86.965,547500000.0
2009-10-09 19:30:00,86.965,86.99,86.92,86.92,1069400000.0
2009-10-09 19:35:00,86.925,86.95,86.905,86.935,1551000000.0
2009-10-09 19:40:00,86.945,86.98,86.93,86.935,1266300000.0
2009-10-09 19:45:00,86.935,86.97,86.935,86.97,929400000.0
2009-10-09 19:50:00,86.97,86.97,86.905,86.91,1118200000.0
2009-10-09 19:55:00,86.915,86.935,86.88,86.92,1506200000.0
2009-10-09 20:00:00,86.92,86.92,86.875,86.9,1149300000.0
2009-10-09 20:05:00,86.9,86.92,86.845,86.85,1422700000.0
2009-10-09 20:10:00,86.85,86.895,86.845,86.89,1645700000.0
2009-10-09 20:15:00,86.89,86.91,86.88,86.88,1516400001.0
2009-10-09 20:20:00,86.875,86.915,86.875,86.895,1353000000.0
2009-10-09 20:25:00,86.895,86.94,86.895,86.93,1002500000.0
2009-10-09 20:30:00,86.93,86.955,86.92,86.955,688700000.0
2009-10-09 20:35:00,86.95,86.95,86.89,86.92,666500000.0
2009-10-09 20:40:00,86.92,86.925,86.895,86.925,751800000.0
2009-10-09 20:45:00,86.925,86.95,86.91,86.94,726600000.0
2009-10-09 20:50:00,86.94,86.995,86.935,86.985,527300000.0
2009-10-09 20:55:00,86.99,87.045,86.95,87.03,804500000.0
2009-10-09 21:00:00,87.03,87.04,87.005,87.025,1015299999.0
2009-10-09 21:05:00,87.025,87.045,87.005,87.03,463300000.0
2009-10-09 21:10:00,87.03,87.075,87.03,87.06,591900000.0
2009-10-09 21:15:00,87.06,87.06,87.015,87.04,290600000.0
2009-10-09 21:20:00,87.035,87.035,87.015,87.015,217900000.0
2009-10-09 21:25:00,87.025,87.03,87.0,87.0,192400000.0
2009-10-09 21:30:00,86.995,87.005,86.945,86.95,291800000.0
2009-10-09 21:35:00,86.95,86.995,86.95,86.975,361400000.0
2009-10-09 21:40:00,86.975,86.995,86.935,86.935,392100000.0
2009-10-09 21:45:00,86.935,86.935,86.89,86.905,278600000.0
2009-10-09 21:50:00,86.91,86.92,86.865,86.88,499700000.0
2009-10-09 21:55:00,86.88,86.93,86.865,86.925,420200000.0
2009-10-09 22:00:00,86.925,86.995,86.915,86.98,340500000.0
2009-10-09 22:05:00,86.98,87.015,86.975,87.01,316900000.0
2009-10-09 22:10:00,87.01,87.02,86.995,87.015,338100000.0
2009-10-09 22:15:00,87.015,87.05,87.01,87.04,343600000.0
2009-10-09 22:20:00,87.04,87.055,87.035,87.045,214700000.0
2009-10-09 22:25:00,87.045,87.045,87.025,87.025,162100000.0
2009-10-09 22:30:00,87.02,87.055,87.02,87.045,164200000.0
2009-10-09 22:35:00,87.04,87.1,87.025,87.045,173300000.0
2009-10-09 22:40:00,87.045,87.06,86.995,86.995,313600000.0
2009-10-09 22:45:00,87.005,87.075,86.995,87.075,147600000.0
2009-10-09 22:50:00,87.075,87.095,87.02,87.03,194300000.0
2009-10-09 22:55:00,87.02,87.04,86.895,87.015,142500000.0
2009-10-11 23:00:00,86.755,86.786,86.745,86.765,1335900000.0
2009-10-11 23:05:00,86.77,86.88,86.77,86.875,50000000.0
2009-10-11 23:10:00,86.865,86.905,86.845,86.895,52800000.0
2009-10-11 23:15:00,86.89,87.044,86.89,86.96,116800000.0
2009-10-11 23:20:00,86.96,87.055,86.92,87.02,102400000.0
2009-10-11 23:25:00,87.026,87.026,86.92,87.01,480400000.0
2009-10-11 23:30:00,87.005,87.005,86.98,86.99,34000000.0
2009-10-11 23:35:00,86.985,86.99,86.915,86.965,83000000.0
2009-10-11 23:40:00,86.955,86.984,86.95,86.972,1141500000.0
2009-10-11 23:45:00,86.965,86.989,86.965,86.965,360000000.0
2009-10-11 23:50:00,86.965,86.975,86.915,86.95,73200000.0
2009-10-11 23:55:00,86.95,86.97,86.895,86.91,118600000.0
2009-10-12 00:00:00,86.93,86.96,86.89,86.93,364200000.0
2009-10-12 00:05:00,86.925,86.96,86.925,86.955,377200000.0
2009-10-12 00:10:00,86.955,87.045,86.955,87.03,325600000.0
2009-10-12 00:15:00,87.03,87.095,87.02,87.095,373000000.0
2009-10-12 00:20:00,87.085,87.13,87.08,87.105,419400000.0
2009-10-12 00:25:00,87.105,87.125,87.09,87.12,191400000.0
2009-10-12 00:30:00,87.125,87.13,87.095,87.12,410000000.0
2009-10-12 00:35:00,87.125,87.135,87.095,87.12,199400000.0
2009-10-12 00:40:00,87.12,87.13,87.085,87.1,256600000.0
2009-10-12 00:45:00,87.1,87.12,87.085,87.11,230300000.0
2009-10-12 00:50:00,87.115,87.125,87.05,87.07,342700000.0
2009-10-12 00:55:00,87.065,87.065,87.03,87.05,355500000.0
2009-10-12 01:00:00,87.05,87.07,87.035,87.06,564200000.0
2009-10-12 01:05:00,87.06,87.12,87.055,87.11,937600000.0
2009-10-12 01:10:00,87.11,87.14,87.09,87.105,801600000.0
2009-10-12 01:15:00,87.105,87.13,87.09,87.125,730300000.0
2009-10-12 01:20:00,87.125,87.17,87.125,87.16,566800000.0
2009-10-12 01:25:00,87.16,87.18,87.16,87.165,505600000.0
2009-10-12 01:30:00,87.17,87.17,87.135,87.135,540800000.0
2009-10-12 01:35:00,87.13,87.14,87.1,87.11,736000000.0
2009-10-12 01:40:00,87.11,87.155,87.1,87.14,815600000.0
2009-10-12 01:45:00,87.14,87.2,87.14,87.165,686500000.0
2009-10-12 01:50:00,87.165,87.17,87.135,87.155,508600000.0
2009-10-12 01:55:00,87.155,87.16,87.12,87.14,388500000.0
2009-10-12 02:00:00,87.14,87.145,87.045,87.085,811100000.0
2009-10-12 02:05:00,87.08,87.115,87.065,87.105,666000000.0
2009-10-12 02:10:00,87.105,87.14,87.06,87.07,830800000.0
2009-10-12 02:15:00,87.07,87.14,87.045,87.06,950300000.0
2009-10-12 02:20:00,87.055,87.065,86.995,87.005,784300000.0
2009-10-12 02:25:00,87.005,87.035,86.98,86.99,1030700000.0
2009-10-12 02:30:00,86.99,87.06,86.98,87.06,604900000.0
2009-10-12 02:35:00,87.06,87.125,87.06,87.085,1164600000.0
2009-10-12 02:40:00,87.085,87.115,87.07,87.09,884700000.0
2009-10-12 02:45:00,87.09,87.11,87.055,87.095,789200000.0
2009-10-12 02:50:00,87.095,87.1,87.065,87.09,463300000.0
2009-10-12 02:55:00,87.09,87.13,87.085,87.085,562200000.0
2009-10-12 03:00:00,87.085,87.125,87.08,87.09,650200000.0
2009-10-12 03:05:00,87.09,87.14,87.075,87.13,603600000.0
2009-10-12 03:10:00,87.13,87.17,87.115,87.115,507200000.0
2009-10-12 03:15:00,87.115,87.125,87.055,87.055,568600000.0
2009-10-12 03:20:00,87.055,87.08,87.02,87.08,680000000.0
2009-10-12 03:25:00,87.08,87.105,87.075,87.08,438900000.0
2009-10-12 03:30:00,87.08,87.12,87.065,87.065,800300000.0
2009-10-12 03:35:00,87.065,87.125,87.035,87.115,804300000.0
2009-10-12 03:40:00,87.115,87.15,87.11,87.135,760200000.0
2009-10-12 03:45:00,87.135,87.135,87.07,87.11,1011599998.0
2009-10-12 03:50:00,87.11,87.16,87.1,87.16,1235999999.0
2009-10-12 03:55:00,87.16,87.175,87.06,87.1,2247399991.0
2009-10-12 04:00:00,87.12,87.14,87.05,87.125,1989599999.0
2009-10-12 04:05:00,87.12,87.16,87.12,87.125,950400000.0
2009-10-12 04:10:00,87.12,87.135,87.1,87.105,1542899997.0
2009-10-12 04:15:00,87.105,87.15,87.09,87.14,863999999.0
2009-10-12 04:20:00,87.14,87.15,87.12,87.13,706400000.0
2009-10-12 04:25:00,87.13,87.13,87.085,87.095,829800000.0
2009-10-12 04:30:00,87.095,87.14,87.09,87.14,999499999.0
2009-10-12 04:35:00,87.14,87.16,87.135,87.145,910799999.0
2009-10-12 04:40:00,87.15,87.19,87.14,87.185,1809300000.0
2009-10-12 04:45:00,87.185,87.19,87.135,87.155,1112200000.0
2009-10-12 04:50:00,87.155,87.21,87.14,87.18,1584399999.0
2009-10-12 04:55:00,87.19,87.2,87.17,87.18,1181800000.0
2009-10-12 05:00:00,87.18,87.185,87.14,87.175,1128900000.0
2009-10-12 05:05:00,87.18,87.19,87.165,87.175,352800000.0
2009-10-12 05:10:00,87.175,87.205,87.175,87.195,790599996.0
2009-10-12 05:15:00,87.195,87.225,87.19,87.225,665200000.0
2009-10-12 05:20:00,87.225,87.225,87.165,87.17,658800000.0
2009-10-12 05:25:00,87.17,87.21,87.165,87.165,1153100003.0
2009-10-12 05:30:00,87.17,87.18,87.16,87.165,1005900000.0
2009-10-12 05:35:00,87.165,87.19,87.16,87.175,913899998.0
2009-10-12 05:40:00,87.175,87.19,87.155,87.18,1331499998.0
2009-10-12 05:45:00,87.18,87.215,87.18,87.19,823500000.0
2009-10-12 05:50:00,87.19,87.21,87.19,87.205,847499999.0
2009-10-12 05:55:00,87.205,87.21,87.195,87.205,746399998.0
2009-10-12 06:00:00,87.2,87.225,87.2,87.22,584099998.0
2009-10-12 06:05:00,87.22,87.23,87.205,87.21,332000000.0
2009-10-12 06:10:00,87.21,87.225,87.2,87.215,439399999.0
2009-10-12 06:15:00,87.215,87.23,87.19,87.225,981800000.0
2009-10-12 06:20:00,87.225,87.235,87.21,87.235,608000000.0
2009-10-12 06:25:00,87.23,87.25,87.22,87.23,390400000.0
2009-10-12 06:30:00,87.235,87.275,87.235,87.275,744899999.0
2009-10-12 06:35:00,87.275,87.285,87.265,87.28,1209999998.0
2009-10-12 06:40:00,87.28,87.3,87.275,87.285,856300000.0
2009-10-12 06:45:00,87.285,87.305,87.275,87.29,849199999.0
2009-10-12 06:50:00,87.29,87.3,87.25,87.265,770900000.0
2009-10-12 06:55:00,87.27,87.295,87.27,87.295,823700000.0
2009-10-12 07:00:00,87.295,87.335,87.295,87.315,955100001.0
2009-10-12 07:05:00,87.31,87.355,87.3,87.33,1053100001.0
2009-10-12 07:10:00,87.325,87.33,87.285,87.3,1245199997.0
2009-10-12 07:15:00,87.31,87.38,87.3,87.345,1418200000.0
2009-10-12 07:20:00,87.35,87.4,87.345,87.39,1720900003.0
2009-10-12 07:25:00,87.39,87.415,87.355,87.365,1777800000.0
2009-10-12 07:30:00,87.35,87.36,87.29,87.34,1922100000.0
2009-10-12 07:35:00,87.34,87.385,87.335,87.38,886000000.0
2009-10-12 07:40:00,87.385,87.385,87.305,87.315,980300000.0
2009-10-12 07:45:00,87.315,87.33,87.305,87.325,814000000.0
2009-10-12 07:50:00,87.33,87.345,87.32,87.34,1062500000.0
2009-10-12 07:55:00,87.34,87.405,87.33,87.39,1483600000.0
2009-10-12 08:00:00,87.4,87.43,87.37,87.37,1148899999.0
2009-10-12 08:05:00,87.37,87.38,87.315,87.345,1602800000.0
2009-10-12 08:10:00,87.35,87.375,87.325,87.335,2094900000.0
2009-10-12 08:15:00,87.335,87.36,87.3,87.335,1783600000.0
2009-10-12 08:20:00,87.33,87.365,87.31,87.325,2488300000.0
2009-10-12 08:25:00,87.325,87.33,87.265,87.265,970400000.0
2009-10-12 08:30:00,87.26,87.27,87.18,87.23,1768400000.0
2009-10-12 08:35:00,87.23,87.245,87.205,87.225,1333800000.0
2009-10-12 08:40:00,87.23,87.25,87.22,87.23,863500000.0
2009-10-12 08:45:00,87.23,87.245,87.19,87.235,1121900000.0
2009-10-12 08:50:00,87.235,87.27,87.225,87.265,1641200000.0
2009-10-12 08:55:00,87.265,87.29,87.22,87.28,1588800001.0
2009-10-12 09:00:00,87.28,87.29,87.215,87.235,1622600000.0
2009-10-12 09:05:00,87.235,87.24,87.19,87.225,1107300000.0
2009-10-12 09:10:00,87.225,87.25,87.21,87.22,1625200000.0
2009-10-12 09:15:00,87.215,87.255,87.195,87.24,1714900000.0
2009-10-12 09:20:00,87.235,87.245,87.18,87.22,1788500000.0
2009-10-12 09:25:00,87.235,87.26,87.2,87.24,2252599999.0
2009-10-12 09:30:00,87.24,87.36,87.22,87.31,3635900001.0
2009-10-12 09:35:00,87.31,87.345,87.28,87.33,3185900002.0
2009-10-12 09:40:00,87.33,87.395,87.315,87.36,2395400000.0
2009-10-12 09:45:00,87.36,87.415,87.325,87.39,2892499999.0
2009-10-12 09:50:00,87.39,87.395,87.335,87.36,2743500003.0
2009-10-12 09:55:00,87.355,87.355,87.31,87.32,1712300001.0
2009-10-12 10:00:00,87.32,87.36,87.315,87.335,1872500000.0
2009-10-12 10:05:00,87.33,87.36,87.3,87.32,2634900005.0
2009-10-12 10:10:00,87.32,87.34,87.29,87.31,2508300002.0
2009-10-12 10:15:00,87.315,87.375,87.305,87.355,2774800001.0
2009-10-12 10:20:00,87.35,87.4,87.32,87.4,1613000004.0
2009-10-12 10:25:00,87.4,87.41,87.35,87.375,1662200001.0
2009-10-12 10:30:00,87.375,87.38,87.335,87.36,1575200003.0
2009-10-12 10:35:00,87.36,87.395,87.33,87.39,2175800000.0
2009-10-12 10:40:00,87.39,87.405,87.35,87.395,2173900001.0
2009-10-12 10:45:00,87.395,87.42,87.38,87.395,1566999999.0
2009-10-12 10:50:00,87.405,87.47,87.405,87.455,2151200001.0
2009-10-12 10:55:00,87.455,87.475,87.415,87.445,2127399999.0
2009-10-12 11:00:00,87.445,87.5,87.425,87.495,2738700000.0
2009-10-12 11:05:00,87.5,87.51,87.46,87.475,1947200003.0
2009-10-12 11:10:00,87.475,87.5,87.445,87.45,2145800004.0
2009-10-12 11:15:00,87.445,87.535,87.43,87.535,1487600002.0
2009-10-12 11:20:00,87.53,87.545,87.46,87.525,2109600001.0
2009-10-12 11:25:00,87.525,87.53,87.475,87.495,1855600000.0
2009-10-12 11:30:00,87.5,87.54,87.48,87.51,1845300002.0
2009-10-12 11:35:00,87.51,87.54,87.495,87.505,1407200000.0
2009-10-12 11:40:00,87.505,87.595,87.505,87.575,2067700001.0
2009-10-12 11:45:00,87.575,87.575,87.555,87.575,1904499999.0
2009-10-12 11:50:00,87.575,87.64,87.57,87.64,1782799995.0
2009-10-12 11:55:00,87.635,87.695,87.62,87.655,1978000002.0
2009-10-12 12:00:00,87.66,87.805,87.655,87.76,3018800001.0
2009-10-12 12:05:00,87.765,87.81,87.73,87.735,2720999999.0
2009-10-12 12:10:00,87.735,87.78,87.735,87.755,2582999999.0
2009-10-12 12:15:00,87.755,87.78,87.69,87.78,2711899998.0
2009-10-12 12:20:00,87.78,87.785,87.725,87.73,2219400002.0
2009-10-12 12:25:00,87.745,87.8,87.73,87.765,2249000001.0
2009-10-12 12:30:00,87.765,87.825,87.75,87.765,2875499999.0
2009-10-12 12:35:00,87.765,87.775,87.69,87.73,2529099999.0
2009-10-12 12:40:00,87.73,87.74,87.685,87.735,1568899999.0
2009-10-12 12:45:00,87.74,87.775,87.695,87.7,896800000.0
2009-10-12 12:50:00,87.7,87.72,87.68,87.7,1667100000.0
2009-10-12 12:55:00,87.7,87.715,87.665,87.665,1271700000.0
2009-10-12 13:00:00,87.665,87.685,87.615,87.645,1990499999.0
2009-10-12 13:05:00,87.64,87.64,87.575,87.585,1242399999.0
2009-10-12 13:10:00,87.585,87.615,87.555,87.615,1917899999.0
2009-10-12 13:15:00,87.615,87.625,87.565,87.6,1840500000.0
2009-10-12 13:20:00,87.6,87.665,87.59,87.65,1691900000.0
2009-10-12 13:25:00,87.65,87.65,87.61,87.615,1700999997.0
2009-10-12 13:30:00,87.61,87.63,87.605,87.63,1921000000.0
2009-10-12 13:35:00,87.63,87.635,87.605,87.615,1161300000.0
2009-10-12 13:40:00,87.615,87.625,87.585,87.585,1013900000.0
2009-10-12 13:45:00,87.59,87.625,87.55,87.59,2092899999.0
2009-10-12 13:50:00,87.59,87.72,87.565,87.685,3466600001.0
2009-10-12 13:55:00,87.685,87.69,87.58,87.595,1679200000.0
2009-10-12 14:00:00,87.595,87.625,87.515,87.62,2454800000.0
2009-10-12 14:05:00,87.62,87.65,87.59,87.64,1371100001.0
2009-10-12 14:10:00,87.635,87.645,87.6,87.62,664600000.0
2009-10-12 14:15:00,87.63,87.63,87.595,87.6,1192899998.0
2009-10-12 14:20:00,87.6,87.61,87.53,87.54,2031900000.0
2009-10-12 14:25:00,87.54,87.545,87.51,87.545,1555099997.0
2009-10-12 14:30:00,87.545,87.59,87.535,87.57,1568000000.0
2009-10-12 14:35:00,87.58,87.58,87.525,87.535,1938800001.0
2009-10-12 14:40:00,87.535,87.55,87.515,87.53,1333799999.0
2009-10-12 14:45:00,87.53,87.56,87.525,87.55,1753700000.0
2009-10-12 14:50:00,87.55,87.555,87.505,87.525,1376999997.0
2009-10-12 14:55:00,87.525,87.56,87.515,87.525,554500000.0
2009-10-12 15:00:00,87.525,87.535,87.5,87.5,724000000.0
2009-10-12 15:05:00,87.5,87.51,87.475,87.475,244900000.0
2009-10-12 15:10:00,87.47,87.5,87.47,87.5,530200000.0
2009-10-12 15:15:00,87.505,87.515,87.47,87.495,1293100000.0
2009-10-12 15:20:00,87.495,87.515,87.475,87.51,851400000.0
2009-10-12 15:25:00,87.515,87.54,87.485,87.525,799299999.0
2009-10-12 15:30:00,87.51,87.53,87.455,87.495,1691800000.0
2009-10-12 15:35:00,87.495,87.555,87.475,87.535,2169400000.0
2009-10-12 15:40:00,87.535,87.585,87.51,87.545,1770499997.0
2009-10-12 15:45:00,87.545,87.565,87.505,87.515,2174600000.0
2009-10-12 15:50:00,87.515,87.545,87.5,87.535,1857800002.0
2009-10-12 15:55:00,87.54,87.56,87.515,87.555,3706700003.0
2009-10-12 16:00:00,87.555,87.555,87.495,87.53,2672700000.0
2009-10-12 16:05:00,87.525,87.545,87.485,87.53,2560999998.0
2009-10-12 16:10:00,87.53,87.555,87.495,87.53,1895100000.0
2009-10-12 16:15:00,87.53,87.57,87.5,87.56,2733000000.0
2009-10-12 16:20:00,87.56,87.62,87.545,87.605,2514900000.0
2009-10-12 16:25:00,87.6,87.655,87.59,87.65,2700600000.0
2009-10-12 16:30:00,87.65,87.69,87.645,87.675,1350100000.0
2009-10-12 16:35:00,87.675,87.695,87.645,87.675,1343600000.0
2009-10-12 16:40:00,87.67,87.745,87.67,87.74,2221299999.0
2009-10-12 16:45:00,87.74,87.8,87.74,87.785,3035299998.0
2009-10-12 16:50:00,87.785,87.785,87.75,87.76,2790099997.0
2009-10-12 16:55:00,87.76,87.76,87.625,87.625,2810100002.0
2009-10-12 17:00:00,87.62,87.635,87.575,87.595,1344999998.0
2009-10-12 17:05:00,87.595,87.595,87.53,87.54,2281600000.0
2009-10-12 17:10:00,87.525,87.53,87.49,87.495,1975000000.0
2009-10-12 17:15:00,87.48,87.53,87.475,87.48,1586900002.0
2009-10-12 17:20:00,87.48,87.52,87.465,87.485,1719800000.0
2009-10-12 17:25:00,87.485,87.52,87.48,87.5,1241800000.0
2009-10-12 17:30:00,87.5,87.52,87.465,87.515,1948300000.0
2009-10-12 17:35:00,87.515,87.53,87.475,87.485,1930499999.0
2009-10-12 17:40:00,87.48,87.5,87.455,87.5,1707600000.0
2009-10-12 17:45:00,87.5,87.51,87.475,87.48,881000000.0
2009-10-12 17:50:00,87.48,87.49,87.455,87.46,851000000.0
2009-10-12 17:55:00,87.46,87.505,87.455,87.485,927700000.0
2009-10-12 18:00:00,87.485,87.5,87.46,87.49,1609600002.0
2009-10-12 18:05:00,87.49,87.535,87.475,87.535,1327000000.0
2009-10-12 18:10:00,87.535,87.59,87.535,87.565,1781200001.0
2009-10-12 18:15:00,87.565,87.585,87.55,87.58,1593500000.0
2009-10-12 18:20:00,87.58,87.605,87.565,87.575,1980600000.0
2009-10-12 18:25:00,87.57,87.585,87.51,87.55,1019100000.0
2009-10-12 18:30:00,87.55,87.55,87.52,87.525,735300000.0
2009-10-12 18:35:00,87.52,87.555,87.52,87.535,712800000.0
2009-10-12 18:40:00,87.535,87.58,87.52,87.575,611700001.0
2009-10-12 18:45:00,87.58,87.595,87.545,87.55,1128200001.0
2009-10-12 18:50:00,87.55,87.565,87.54,87.555,940900000.0
2009-10-12 18:55:00,87.555,87.555,87.525,87.525,1761699997.0
2009-10-12 19:00:00,87.525,87.575,87.52,87.575,1971700000.0
2009-10-12 19:05:00,87.57,87.585,87.53,87.53,973500003.0
2009-10-12 19:10:00,87.53,87.555,87.53,87.545,1309000001.0
2009-10-12 19:15:00,87.545,87.605,87.535,87.6,1700400000.0
2009-10-12 19:20:00,87.6,87.66,87.6,87.64,1165500001.0
2009-10-12 19:25:00,87.64,87.64,87.575,87.62,1132000000.0
2009-10-12 19:30:00,87.62,87.63,87.595,87.615,1187799999.0
2009-10-12 19:35:00,87.615,87.64,87.605,87.635,1016800000.0
2009-10-12 19:40:00,87.635,87.655,87.585,87.61,1324800000.0
2009-10-12 19:45:00,87.61,87.645,87.6,87.63,1246200000.0
2009-10-12 19:50:00,87.63,87.635,87.575,87.585,1363800000.0
2009-10-12 19:55:00,87.585,87.605,87.575,87.575,1160300000.0
2009-10-12 20:00:00,87.575,87.595,87.545,87.545,1419700002.0
2009-10-12 20:05:00,87.545,87.57,87.54,87.565,572700000.0
2009-10-12 20:10:00,87.565,87.625,87.56,87.575,1631000000.0
2009-10-12 20:15:00,87.575,87.575,87.53,87.53,1041800000.0
2009-10-12 20:20:00,87.53,87.545,87.515,87.525,1578600000.0
2009-10-12 20:25:00,87.525,87.55,87.515,87.525,1578200000.0
2009-10-12 20:30:00,87.525,87.535,87.505,87.505,1442000000.0
2009-10-12 20:35:00,87.505,87.515,87.46,87.465,1062000000.0
2009-10-12 20:40:00,87.465,87.525,87.465,87.51,521800000.0
2009-10-12 20:45:00,87.52,87.54,87.51,87.525,804900000.0
2009-10-12 20:50:00,87.52,87.525,87.475,87.48,1412700000.0
2009-10-12 20:55:00,87.485,87.49,87.45,87.48,1630100000.0
2009-10-12 21:00:00,87.475,87.51,87.46,87.485,1190800000.0
2009-10-12 21:05:00,87.48,87.52,87.47,87.473,1065200000.0
2009-10-12 21:10:00,87.495,87.525,87.495,87.525,767500000.0
2009-10-12 21:15:00,87.525,87.535,87.495,87.51,659300000.0
2009-10-12 21:20:00,87.515,87.515,87.495,87.495,431600000.0
2009-10-12 21:25:00,87.495,87.535,87.485,87.535,470100000.0
2009-10-12 21:30:00,87.535,87.535,87.503,87.52,486000000.0
2009-10-12 21:35:00,87.52,87.52,87.48,87.485,440700000.0
2009-10-12 21:40:00,87.485,87.525,87.485,87.49,910400000.0
2009-10-12 21:45:00,87.495,87.5,87.485,87.495,231500000.0
2009-10-12 21:50:00,87.495,87.52,87.485,87.515,493500000.0
2009-10-12 21:55:00,87.515,87.525,87.49,87.51,422500000.0
2009-10-12 22:00:00,87.51,87.535,87.495,87.5,341800000.0
2009-10-12 22:05:00,87.5,87.525,87.49,87.51,195400000.0
2009-10-12 22:10:00,87.505,87.515,87.471,87.505,667000000.0
2009-10-12 22:15:00,87.505,87.55,87.505,87.525,280500000.0
2009-10-12 22:20:00,87.525,87.535,87.505,87.51,248100000.0
2009-10-12 22:25:00,87.515,87.52,87.51,87.52,76200000.0
2009-10-12 22:30:00,87.515,87.545,87.51,87.515,264800000.0
2009-10-12 22:35:00,87.515,87.53,87.505,87.51,133900000.0
2009-10-12 22:40:00,87.51,87.52,87.505,87.515,153800000.0
2009-10-12 22:45:00,87.52,87.525,87.491,87.525,346800000.0
2009-10-12 22:50:00,87.525,87.535,87.485,87.49,308900000.0
2009-10-12 22:55:00,87.49,87.5,87.415,87.45,285900000.0
2009-10-12 23:00:00,87.43,87.545,87.43,87.455,193500000.0
2009-10-12 23:05:00,87.46,87.465,87.43,87.435,105200000.0
2009-10-12 23:10:00,87.44,87.45,87.435,87.445,67800000.0
2009-10-12 23:15:00,87.44,87.495,87.4,87.48,226900000.0
2009-10-12 23:20:00,87.485,87.49,87.435,87.48,92200000.0
2009-10-12 23:25:00,87.48,87.485,87.448,87.45,501300000.0
2009-10-12 23:30:00,87.465,87.47,87.44,87.45,73000000.0
2009-10-12 23:35:00,87.45,87.455,87.44,87.445,86200000.0
2009-10-12 23:40:00,87.445,87.465,87.445,87.455,56500000.0
2009-10-12 23:45:00,87.48,87.5,87.425,87.485,327600000.0
2009-10-12 23:50:00,87.495,87.505,87.46,87.47,100900000.0
2009-10-12 23:55:00,87.47,87.47,87.44,87.45,223700000.0
2009-10-13 00:00:00,87.445,87.475,87.435,87.46,217900000.0
2009-10-13 00:05:00,87.465,87.485,87.45,87.475,256500000.0
2009-10-13 00:10:00,87.475,87.515,87.445,87.47,201600000.0
2009-10-13 00:15:00,87.47,87.49,87.444,87.485,241200000.0
2009-10-13 00:20:00,87.485,87.5,87.45,87.465,114000000.0
2009-10-13 00:25:00,87.465,87.48,87.435,87.465,144600000.0
2009-10-13 00:30:00,87.465,87.485,87.435,87.47,192400000.0
2009-10-13 00:35:00,87.47,87.475,87.46,87.47,138800000.0
2009-10-13 00:40:00,87.47,87.48,87.44,87.455,134100000.0
2009-10-13 00:45:00,87.455,87.46,87.405,87.425,199700000.0
2009-10-13 00:50:00,87.42,87.43,87.345,87.37,302100000.0
2009-10-13 00:55:00,87.37,87.42,87.37,87.415,268500000.0
2009-10-13 01:00:00,87.415,87.43,87.405,87.41,370100000.0
2009-10-13 01:05:00,87.41,87.44,87.41,87.44,256200000.0
2009-10-13 01:10:00,87.435,87.465,87.43,87.44,584400000.0
2009-10-13 01:15:00,87.44,87.47,87.42,87.46,1105499998.0
2009-10-13 01:20:00,87.46,87.505,87.45,87.485,1088299996.0
2009-10-13 01:25:00,87.48,87.48,87.43,87.435,1111000000.0
2009-10-13 01:30:00,87.435,87.455,87.405,87.45,1363400000.0
2009-10-13 01:35:00,87.45,87.455,87.435,87.455,543400000.0
2009-10-13 01:40:00,87.455,87.455,87.38,87.44,1122300000.0
2009-10-13 01:45:00,87.44,87.44,87.39,87.43,698100000.0
2009-10-13 01:50:00,87.43,87.435,87.4,87.43,617100000.0
2009-10-13 01:55:00,87.425,87.47,87.42,87.43,549700000.0
2009-10-13 02:00:00,87.43,87.46,87.405,87.435,798400000.0
2009-10-13 02:05:00,87.435,87.435,87.365,87.395,805700000.0
2009-10-13 02:10:00,87.39,87.415,87.38,87.395,498800000.0
2009-10-13 02:15:00,87.395,87.4,87.37,87.375,234500000.0
2009-10-13 02:20:00,87.38,87.405,87.375,87.395,260500000.0
2009-10-13 02:25:00,87.405,87.43,87.375,87.415,382300000.0
2009-10-13 02:30:00,87.415,87.435,87.395,87.425,557300000.0
2009-10-13 02:35:00,87.425,87.45,87.38,87.42,845800000.0
2009-10-13 02:40:00,87.425,87.46,87.41,87.42,966800000.0
2009-10-13 02:45:00,87.42,87.465,87.415,87.455,736600000.0
2009-10-13 02:50:00,87.455,87.505,87.425,87.445,649100000.0
2009-10-13 02:55:00,87.445,87.465,87.415,87.45,780600000.0
2009-10-13 03:00:00,87.45,87.485,87.425,87.435,760500000.0
2009-10-13 03:05:00,87.435,87.48,87.435,87.46,568000000.0
2009-10-13 03:10:00,87.46,87.48,87.45,87.465,475600000.0
2009-10-13 03:15:00,87.465,87.51,87.455,87.465,562000000.0
2009-10-13 03:20:00,87.465,87.495,87.46,87.495,690300000.0
2009-10-13 03:25:00,87.49,87.585,87.475,87.545,1281500000.0
2009-10-13 03:30:00,87.545,87.57,87.525,87.56,954900000.0
2009-10-13 03:35:00,87.56,87.58,87.525,87.555,594600000.0
2009-10-13 03:40:00,87.555,87.555,87.525,87.54,537800000.0
2009-10-13 03:45:00,87.545,87.545,87.515,87.53,673600000.0
2009-10-13 03:50:00,87.53,87.54,87.51,87.52,870600000.0
2009-10-13 03:55:00,87.52,87.525,87.48,87.49,1145299999.0
2009-10-13 04:00:00,87.49,87.525,87.49,87.505,761299999.0
2009-10-13 04:05:00,87.515,87.575,87.505,87.54,1073200000.0
2009-10-13 04:10:00,87.54,87.54,87.485,87.49,832400001.0
2009-10-13 04:15:00,87.495,87.505,87.455,87.46,1128300000.0
2009-10-13 04:20:00,87.465,87.475,87.435,87.465,1270100000.0
2009-10-13 04:25:00,87.465,87.49,87.41,87.425,1282800001.0
2009-10-13 04:30:00,87.425,87.48,87.425,87.435,930200000.0
2009-10-13 04:35:00,87.43,87.5,87.42,87.495,775899999.0
2009-10-13 04:40:00,87.495,87.505,87.465,87.48,560800001.0
2009-10-13 04:45:00,87.48,87.49,87.44,87.45,890800000.0
2009-10-13 04:50:00,87.45,87.49,87.45,87.47,2301600000.0
2009-10-13 04:55:00,87.47,87.47,87.43,87.43,827899999.0
2009-10-13 05:00:00,87.435,87.465,87.435,87.45,1054799997.0
2009-10-13 05:05:00,87.46,87.47,87.455,87.47,617399999.0
2009-10-13 05:10:00,87.465,87.52,87.45,87.51,1135099999.0
2009-10-13 05:15:00,87.51,87.515,87.48,87.49,616399999.0
2009-10-13 05:20:00,87.49,87.495,87.45,87.45,1061399998.0
2009-10-13 05:25:00,87.45,87.465,87.45,87.455,956399998.0
2009-10-13 05:30:00,87.45,87.465,87.445,87.455,664800000.0
2009-10-13 05:35:00,87.455,87.46,87.425,87.455,1067999998.0
2009-10-13 05:40:00,87.455,87.535,87.445,87.515,1042099998.0
2009-10-13 05:45:00,87.515,87.52,87.49,87.505,830800000.0
2009-10-13 05:50:00,87.505,87.55,87.505,87.52,994399999.0
2009-10-13 05:55:00,87.525,87.57,87.515,87.57,1099899999.0
2009-10-13 06:00:00,87.57,87.585,87.535,87.54,1217599999.0
2009-10-13 06:05:00,87.545,87.55,87.525,87.54,1082000000.0
2009-10-13 06:10:00,87.535,87.565,87.535,87.545,1119199999.0
2009-10-13 06:15:00,87.545,87.56,87.545,87.55,556000000.0
2009-10-13 06:20:00,87.55,87.575,87.545,87.565,778400000.0
2009-10-13 06:25:00,87.565,87.59,87.56,87.57,1210000001.0
2009-10-13 06:30:00,87.57,87.595,87.555,87.58,1028800000.0
2009-10-13 06:35:00,87.58,87.6,87.56,87.58,1360000000.0
2009-10-13 06:40:00,87.58,87.595,87.545,87.56,1243200001.0
2009-10-13 06:45:00,87.565,87.595,87.56,87.575,619200000.0
2009-10-13 06:50:00,87.575,87.6,87.57,87.595,831999999.0
2009-10-13 06:55:00,87.595,87.62,87.595,87.615,647200000.0
2009-10-13 07:00:00,87.615,87.65,87.61,87.65,1431999999.0
2009-10-13 07:05:00,87.65,87.655,87.635,87.64,182000000.0
2009-10-13 07:10:00,87.64,87.655,87.63,87.635,930400000.0
2009-10-13 07:15:00,87.625,87.645,87.62,87.625,919200000.0
2009-10-13 07:20:00,87.625,87.63,87.6,87.605,1180000000.0
2009-10-13 07:25:00,87.605,87.62,87.575,87.6,1040799998.0
2009-10-13 07:30:00,87.605,87.69,87.595,87.65,1612499999.0
2009-10-13 07:35:00,87.65,87.71,87.625,87.67,1803199998.0
2009-10-13 07:40:00,87.67,87.685,87.62,87.675,1949400001.0
2009-10-13 07:45:00,87.675,87.685,87.615,87.625,1264900000.0
2009-10-13 07:50:00,87.625,87.63,87.595,87.6,1319900000.0
2009-10-13 07:55:00,87.6,87.665,87.6,87.65,2093699999.0
2009-10-13 08:00:00,87.65,87.675,87.615,87.635,1109099999.0
2009-10-13 08:05:00,87.635,87.66,87.615,87.635,1881799998.0
2009-10-13 08:10:00,87.635,87.685,87.63,87.665,1730700000.0
2009-10-13 08:15:00,87.665,87.68,87.63,87.645,2199800001.0
2009-10-13 08:20:00,87.645,87.695,87.615,87.615,2730100001.0
2009-10-13 08:25:00,87.615,87.65,87.595,87.595,1962200003.0
2009-10-13 08:30:00,87.595,87.695,87.595,87.695,1984500000.0
2009-10-13 08:35:00,87.69,87.77,87.67,87.72,3052600000.0
2009-10-13 08:40:00,87.715,87.725,87.6,87.625,2904700003.0
2009-10-13 08:45:00,87.63,87.75,87.63,87.74,2350400000.0
2009-10-13 08:50:00,87.74,87.74,87.7,87.715,1989200000.0
2009-10-13 08:55:00,87.71,87.76,87.695,87.745,1140400000.0
2009-10-13 09:00:00,87.75,87.82,87.71,87.765,1894500000.0
2009-10-13 09:05:00,87.775,87.775,87.705,87.725,2439200000.0
2009-10-13 09:10:00,87.72,87.725,87.65,87.655,2258400001.0
2009-10-13 09:15:00,87.65,87.695,87.645,87.685,1980400000.0
2009-10-13 09:20:00,87.685,87.725,87.675,87.715,2044800000.0
2009-10-13 09:25:00,87.71,87.725,87.675,87.71,2539100002.0
2009-10-13 09:30:00,87.715,87.745,87.695,87.695,2022900001.0
2009-10-13 09:35:00,87.695,87.695,87.65,87.665,1334700000.0
2009-10-13 09:40:00,87.67,87.67,87.6,87.655,1540300000.0
2009-10-13 09:45:00,87.655,87.68,87.65,87.655,1248600000.0
2009-10-13 09:50:00,87.655,87.685,87.635,87.655,1312300000.0
2009-10-13 09:55:00,87.655,87.74,87.645,87.69,2703000001.0
2009-10-13 10:00:00,87.685,87.715,87.665,87.69,1971700002.0
2009-10-13 10:05:00,87.685,87.705,87.655,87.67,2136999999.0
2009-10-13 10:10:00,87.67,87.68,87.65,87.67,1441900000.0
2009-10-13 10:15:00,87.67,87.68,87.595,87.62,1802300001.0
2009-10-13 10:20:00,87.62,87.685,87.62,87.675,1368799997.0
2009-10-13 10:25:00,87.68,87.695,87.65,87.665,2443199999.0
2009-10-13 10:30:00,87.66,87.71,87.565,87.595,1208500002.0
2009-10-13 10:35:00,87.595,87.66,87.585,87.635,1502800000.0
2009-10-13 10:40:00,87.635,87.705,87.585,87.69,1250700000.0
2009-10-13 10:45:00,87.68,87.735,87.68,87.695,1939499998.0
2009-10-13 10:50:00,87.7,87.71,87.66,87.68,1612200000.0
2009-10-13 10:55:00,87.675,87.71,87.64,87.71,2400500000.0
2009-10-13 11:00:00,87.71,87.71,87.625,87.67,2532199999.0
2009-10-13 11:05:00,87.665,87.685,87.555,87.57,2323300000.0
2009-10-13 11:10:00,87.57,87.575,87.425,87.465,2276200003.0
2009-10-13 11:15:00,87.465,87.505,87.445,87.455,2323300001.0
2009-10-13 11:20:00,87.455,87.5,87.43,87.47,2012400002.0
2009-10-13 11:25:00,87.47,87.57,87.47,87.56,2546799999.0
2009-10-13 11:30:00,87.56,87.59,87.545,87.575,1387300001.0
2009-10-13 11:35:00,87.575,87.575,87.515,87.525,2292800005.0
2009-10-13 11:40:00,87.525,87.58,87.52,87.57,1382399999.0
2009-10-13 11:45:00,87.565,87.59,87.555,87.585,1244999998.0
2009-10-13 11:50:00,87.585,87.62,87.575,87.585,1416400000.0
2009-10-13 11:55:00,87.58,87.6,87.565,87.585,1698900000.0
2009-10-13 12:00:00,87.585,87.635,87.585,87.62,2010700002.0
2009-10-13 12:05:00,87.62,87.675,87.62,87.67,1730399999.0
2009-10-13 12:10:00,87.67,87.675,87.57,87.61,2014300000.0
2009-10-13 12:15:00,87.61,87.665,87.57,87.57,2135000002.0
2009-10-13 12:20:00,87.57,87.625,87.555,87.585,2192500000.0
2009-10-13 12:25:00,87.585,87.61,87.565,87.585,1971800000.0
2009-10-13 12:30:00,87.585,87.585,87.54,87.555,1646400002.0
2009-10-13 12:35:00,87.555,87.605,87.545,87.6,1571400000.0
2009-10-13 12:40:00,87.605,87.63,87.58,87.59,2026000001.0
2009-10-13 12:45:00,87.6,87.64,87.59,87.63,1981000001.0
2009-10-13 12:50:00,87.63,87.68,87.61,87.625,1896100000.0
2009-10-13 12:55:00,87.625,87.685,87.605,87.665,2605600000.0
2009-10-13 13:00:00,87.66,87.74,87.655,87.7,1807400000.0
2009-10-13 13:05:00,87.71,87.77,87.695,87.72,2708600000.0
2009-10-13 13:10:00,87.72,87.8,87.72,87.765,2610499999.0
2009-10-13 13:15:00,87.765,87.795,87.73,87.74,2364500000.0
2009-10-13 13:20:00,87.735,87.775,87.725,87.765,1667800000.0
2009-10-13 13:25:00,87.76,87.775,87.715,87.765,1844300002.0
2009-10-13 13:30:00,87.765,87.785,87.735,87.78,1576600000.0
2009-10-13 13:35:00,87.78,87.79,87.75,87.775,2046800002.0
2009-10-13 13:40:00,87.775,87.78,87.735,87.775,1317200000.0
2009-10-13 13:45:00,87.77,87.8,87.72,87.745,1897000000.0
2009-10-13 13:50:00,87.745,87.775,87.7,87.74,2490100000.0
2009-10-13 13:55:00,87.74,87.81,87.735,87.735,1377400000.0
2009-10-13 14:00:00,87.735,87.755,87.705,87.755,1961900002.0
2009-10-13 14:05:00,87.755,87.77,87.69,87.695,921900000.0
2009-10-13 14:10:00,87.695,87.705,87.66,87.68,1371000000.0
2009-10-13 14:15:00,87.685,87.745,87.665,87.69,2102999999.0
2009-10-13 14:20:00,87.695,87.695,87.645,87.67,1297200000.0
2009-10-13 14:25:00,87.67,87.685,87.62,87.635,1287900000.0
2009-10-13 14:30:00,87.635,87.69,87.635,87.665,1376200001.0
2009-10-13 14:35:00,87.665,87.68,87.635,87.675,1461300000.0
2009-10-13 14:40:00,87.67,87.7,87.66,87.69,1424900000.0
2009-10-13 14:45:00,87.69,87.7,87.665,87.68,2210500000.0
2009-10-13 14:50:00,87.68,87.69,87.645,87.67,2200200001.0
2009-10-13 14:55:00,87.67,87.705,87.64,87.66,2411899999.0
2009-10-13 15:00:00,87.66,87.695,87.615,87.685,2569399999.0
2009-10-13 15:05:00,87.685,87.765,87.66,87.74,2665300000.0
2009-10-13 15:10:00,87.74,87.74,87.645,87.695,2164200002.0
2009-10-13 15:15:00,87.7,87.725,87.665,87.68,2085799998.0
2009-10-13 15:20:00,87.675,87.685,87.645,87.67,2003900000.0
2009-10-13 15:25:00,87.67,87.685,87.625,87.64,2253500001.0
2009-10-13 15:30:00,87.65,87.65,87.59,87.63,2359100003.0
2009-10-13 15:35:00,87.63,87.655,87.62,87.625,2148500000.0
2009-10-13 15:40:00,87.625,87.635,87.555,87.565,2322200000.0
2009-10-13 15:45:00,87.565,87.625,87.565,87.62,3110500000.0
2009-10-13 15:50:00,87.605,87.635,87.58,87.6,2882699999.0
2009-10-13 15:55:00,87.6,87.615,87.55,87.61,2262200001.0
2009-10-13 16:00:00,87.61,87.62,87.465,87.49,2320500000.0
2009-10-13 16:05:00,87.495,87.53,87.455,87.49,2679300000.0
2009-10-13 16:10:00,87.49,87.54,87.48,87.5,2583700001.0
2009-10-13 16:15:00,87.5,87.505,87.455,87.47,1762000000.0
2009-10-13 16:20:00,87.47,87.485,87.45,87.455,1948399999.0
2009-10-13 16:25:00,87.455,87.47,87.42,87.465,2187800000.0
2009-10-13 16:30:00,87.465,87.49,87.44,87.48,1374300000.0
2009-10-13 16:35:00,87.485,87.5,87.445,87.45,1700400000.0
2009-10-13 16:40:00,87.45,87.465,87.42,87.435,1583900000.0
2009-10-13 16:45:00,87.435,87.46,87.435,87.45,1628100000.0
2009-10-13 16:50:00,87.45,87.47,87.42,87.45,1598700000.0
2009-10-13 16:55:00,87.45,87.48,87.44,87.465,1912600000.0
2009-10-13 17:00:00,87.46,87.485,87.42,87.445,2691699998.0
2009-10-13 17:05:00,87.445,87.45,87.385,87.39,2396500004.0
2009-10-13 17:10:00,87.39,87.43,87.38,87.4,2140400000.0
2009-10-13 17:15:00,87.4,87.45,87.395,87.42,1510000000.0
2009-10-13 17:20:00,87.42,87.465,87.42,87.465,1560000001.0
2009-10-13 17:25:00,87.465,87.485,87.425,87.425,1641800000.0
2009-10-13 17:30:00,87.43,87.5,87.42,87.495,2191700000.0
2009-10-13 17:35:00,87.49,87.52,87.47,87.515,2199900000.0
2009-10-13 17:40:00,87.515,87.625,87.515,87.62,2043100000.0
2009-10-13 17:45:00,87.615,87.655,87.61,87.63,1222900000.0
2009-10-13 17:50:00,87.63,87.665,87.63,87.655,1618599998.0
2009-10-13 17:55:00,87.665,87.715,87.66,87.685,976100000.0
2009-10-13 18:00:00,87.685,87.7,87.64,87.655,732600000.0
2009-10-13 18:05:00,87.655,87.665,87.625,87.64,806200000.0
2009-10-13 18:10:00,87.64,87.68,87.63,87.675,771500000.0
2009-10-13 18:15:00,87.675,87.68,87.62,87.62,998700000.0
2009-10-13 18:20:00,87.62,87.66,87.615,87.645,985900000.0
2009-10-13 18:25:00,87.64,87.665,87.63,87.645,679900000.0
2009-10-13 18:30:00,87.645,87.655,87.625,87.655,402600000.0
2009-10-13 18:35:00,87.655,87.69,87.655,87.685,693500000.0
2009-10-13 18:40:00,87.695,87.71,87.68,87.71,387200000.0
2009-10-13 18:45:00,87.7,87.715,87.68,87.69,411800000.0
2009-10-13 18:50:00,87.69,87.715,87.68,87.685,704200000.0
2009-10-13 18:55:00,87.68,87.715,87.675,87.705,926600000.0
2009-10-13 19:00:00,87.715,87.745,87.69,87.74,1218900000.0
2009-10-13 19:05:00,87.74,87.745,87.705,87.73,411400000.0
2009-10-13 19:10:00,87.725,87.745,87.71,87.725,393100000.0
2009-10-13 19:15:00,87.72,87.74,87.705,87.73,394200000.0
2009-10-13 19:20:00,87.73,87.735,87.705,87.71,1110800000.0
2009-10-13 19:25:00,87.71,87.74,87.67,87.705,1076100000.0
2009-10-13 19:30:00,87.705,87.74,87.65,87.655,1878700000.0
2009-10-13 19:35:00,87.655,87.695,87.655,87.69,1411000000.0
2009-10-13 19:40:00,87.685,87.705,87.675,87.7,1145200000.0
2009-10-13 19:45:00,87.7,87.715,87.58,87.595,2894200000.0
2009-10-13 19:50:00,87.595,87.61,87.57,87.595,1818299998.0
2009-10-13 19:55:00,87.595,87.695,87.55,87.695,1974299999.0
2009-10-13 20:00:00,87.69,87.955,87.67,87.67,3543399999.0
2009-10-13 20:05:00,87.67,87.835,87.655,87.805,3194000000.0
2009-10-13 20:10:00,87.805,87.825,87.73,87.74,2587600000.0
2009-10-13 20:15:00,87.74,87.79,87.715,87.73,2840800000.0
2009-10-13 20:20:00,87.73,87.8,87.725,87.78,2533300000.0
2009-10-13 20:25:00,87.775,87.79,87.735,87.79,1900600000.0
2009-10-13 20:30:00,87.79,87.805,87.75,87.765,2082899999.0
2009-10-13 20:35:00,87.765,87.785,87.735,87.755,1683700000.0
2009-10-13 20:40:00,87.755,87.8,87.755,87.775,1660600000.0
2009-10-13 20:45:00,87.775,87.805,87.765,87.795,1477200000.0
2009-10-13 20:50:00,87.795,87.795,87.755,87.775,1957800001.0
2009-10-13 20:55:00,87.78,87.795,87.695,87.695,2036700000.0
2009-10-13 21:00:00,87.695,87.72,87.685,87.69,1724900000.0
2009-10-13 21:05:00,87.69,87.715,87.665,87.665,1306200000.0
2009-10-13 21:10:00,87.665,87.685,87.655,87.68,873300000.0
2009-10-13 21:15:00,87.68,87.71,87.66,87.7,669300000.0
2009-10-13 21:20:00,87.705,87.735,87.695,87.73,1213600000.0
2009-10-13 21:25:00,87.73,87.74,87.7,87.72,533600000.0
2009-10-13 21:30:00,87.72,87.735,87.71,87.72,854000000.0
2009-10-13 21:35:00,87.72,87.74,87.695,87.71,1129200000.0
2009-10-13 21:40:00,87.71,87.72,87.68,87.69,1124800000.0
2009-10-13 21:45:00,87.695,87.715,87.69,87.705,834200000.0
2009-10-13 21:50:00,87.705,87.735,87.695,87.71,852300000.0
2009-10-13 21:55:00,87.715,87.715,87.68,87.695,1068000000.0
2009-10-13 22:00:00,87.695,87.7,87.665,87.675,419700000.0
2009-10-13 22:05:00,87.675,87.685,87.64,87.645,220600000.0
2009-10-13 22:10:00,87.645,87.665,87.64,87.655,236600000.0
2009-10-13 22:15:00,87.655,87.715,87.655,87.69,892200000.0
2009-10-13 22:20:00,87.69,87.695,87.645,87.67,316400000.0
2009-10-13 22:25:00,87.675,87.69,87.65,87.675,413700000.0
2009-10-13 22:30:00,87.675,87.75,87.67,87.74,662400000.0
2009-10-13 22:35:00,87.74,87.765,87.725,87.765,413200000.0
2009-10-13 22:40:00,87.765,87.8,87.735,87.795,341900000.0
2009-10-13 22:45:00,87.8,87.8,87.755,87.77,358800000.0
2009-10-13 22:50:00,87.78,87.78,87.74,87.755,288500000.0
2009-10-13 22:55:00,87.755,87.81,87.745,87.775,371000000.0
2009-10-13 23:00:00,87.78,87.79,87.76,87.785,90000000.0
2009-10-13 23:05:00,87.79,87.805,87.755,87.785,327800000.0
2009-10-13 23:10:00,87.79,87.82,87.7,87.7,161800000.0
2009-10-13 23:15:00,87.705,87.735,87.682,87.725,153000001.0
2009-10-13 23:20:00,87.725,87.735,87.715,87.73,103400000.0
2009-10-13 23:25:00,87.73,87.815,87.725,87.795,288900000.0
2009-10-13 23:30:00,87.795,87.815,87.755,87.755,178600000.0
2009-10-13 23:35:00,87.745,87.785,87.745,87.785,143700000.0
2009-10-13 23:40:00,87.78,87.805,87.78,87.78,66800000.0
2009-10-13 23:45:00,87.78,87.79,87.745,87.76,185200000.0
2009-10-13 23:50:00,87.76,87.775,87.75,87.775,223300000.0
2009-10-13 23:55:00,87.775,87.795,87.76,87.76,146200000.0
2009-10-14 00:00:00,87.76,87.79,87.74,87.76,253600000.0
2009-10-14 00:05:00,87.765,87.775,87.74,87.76,211000000.0
2009-10-14 00:10:00,87.76,87.8,87.755,87.79,249200000.0
2009-10-14 00:15:00,87.795,87.825,87.79,87.81,175800000.0
2009-10-14 00:20:00,87.81,87.81,87.755,87.76,161200000.0
2009-10-14 00:25:00,87.76,87.77,87.74,87.745,170400000.0
2009-10-14 00:30:00,87.745,87.765,87.74,87.755,80800000.0
2009-10-14 00:35:00,87.765,87.785,87.765,87.785,183800000.0
2009-10-14 00:40:00,87.785,87.8,87.775,87.8,148400000.0
2009-10-14 00:45:00,87.8,87.83,87.78,87.82,257200000.0
2009-10-14 00:50:00,87.82,87.825,87.805,87.815,90400000.0
2009-10-14 00:55:00,87.815,87.825,87.78,87.78,265400000.0
2009-10-14 01:00:00,87.78,87.825,87.78,87.785,293000000.0
2009-10-14 01:05:00,87.785,87.825,87.785,87.825,131800000.0
2009-10-14 01:10:00,87.825,87.85,87.805,87.835,292000000.0
2009-10-14 01:15:00,87.84,87.855,87.815,87.855,138800000.0
2009-10-14 01:20:00,87.86,87.875,87.84,87.87,234400000.0
2009-10-14 01:25:00,87.875,87.885,87.855,87.875,175900000.0
2009-10-14 01:30:00,87.875,87.895,87.865,87.875,258100000.0
2009-10-14 01:35:00,87.875,87.94,87.87,87.915,359700000.0
2009-10-14 01:40:00,87.92,87.925,87.88,87.88,274800000.0
2009-10-14 01:45:00,87.88,87.89,87.87,87.875,79000000.0
2009-10-14 01:50:00,87.875,87.875,87.83,87.85,186600000.0
2009-10-14 01:55:00,87.855,87.905,87.855,87.9,372600000.0
2009-10-14 02:00:00,87.905,87.91,87.83,87.845,374100000.0
2009-10-14 02:05:00,87.84,87.885,87.815,87.885,419200000.0
2009-10-14 02:10:00,87.885,87.925,87.865,87.915,343200000.0
2009-10-14 02:15:00,87.92,87.925,87.87,87.88,287500000.0
2009-10-14 02:20:00,87.885,87.885,87.815,87.84,238600000.0
2009-10-14 02:25:00,87.845,87.85,87.825,87.83,59600000.0
2009-10-14 02:30:00,87.815,87.825,87.79,87.79,138900000.0
2009-10-14 02:35:00,87.795,87.82,87.775,87.805,235300000.0
2009-10-14 02:40:00,87.8,87.8,87.73,87.735,272400000.0
2009-10-14 02:45:00,87.735,87.775,87.73,87.775,305400000.0
2009-10-14 02:50:00,87.775,87.78,87.74,87.755,219100000.0
2009-10-14 02:55:00,87.75,87.805,87.735,87.745,350300000.0
2009-10-14 03:00:00,87.755,87.77,87.695,87.72,265400000.0
2009-10-14 03:05:00,87.715,87.74,87.7,87.725,198800000.0
2009-10-14 03:10:00,87.725,87.725,87.7,87.725,154800000.0
2009-10-14 03:15:00,87.725,87.765,87.72,87.76,200400000.0
2009-10-14 03:20:00,87.76,87.765,87.66,87.69,454200000.0
2009-10-14 03:25:00,87.69,87.73,87.67,87.705,379400000.0
2009-10-14 03:30:00,87.705,87.705,87.565,87.645,476500000.0
2009-10-14 03:35:00,87.645,87.65,87.48,87.48,503400000.0
2009-10-14 03:40:00,87.475,87.615,87.475,87.615,712700000.0
2009-10-14 03:45:00,87.615,87.62,87.455,87.53,679400000.0
2009-10-14 03:50:00,87.535,87.535,87.45,87.495,562400000.0
2009-10-14 03:55:00,87.5,87.545,87.48,87.5,296800000.0
2009-10-14 04:00:00,87.5,87.535,87.43,87.525,389500000.0
2009-10-14 04:05:00,87.52,87.555,87.49,87.53,346500000.0
2009-10-14 04:10:00,87.535,87.555,87.505,87.525,464000000.0
2009-10-14 04:15:00,87.53,87.535,87.47,87.5,307400000.0
2009-10-14 04:20:00,87.5,87.54,87.49,87.5,278600000.0
2009-10-14 04:25:00,87.5,87.535,87.49,87.53,304800000.0
2009-10-14 04:30:00,87.53,87.57,87.5,87.505,302400000.0
2009-10-14 04:35:00,87.51,87.56,87.5,87.555,258600000.0
2009-10-14 04:40:00,87.55,87.565,87.53,87.545,363200000.0
2009-10-14 04:45:00,87.54,87.545,87.43,87.46,380000000.0
2009-10-14 04:50:00,87.46,87.49,87.36,87.4,581400000.0
2009-10-14 04:55:00,87.4,87.45,87.34,87.35,342500000.0
2009-10-14 05:00:00,87.35,87.375,87.31,87.35,399800000.0
2009-10-14 05:05:00,87.34,87.365,87.335,87.365,193000000.0
2009-10-14 05:10:00,87.36,87.4,87.34,87.35,240700000.0
2009-10-14 05:15:00,87.36,87.405,87.355,87.4,202200000.0
2009-10-14 05:20:00,87.41,87.42,87.36,87.385,285000000.0
2009-10-14 05:25:00,87.385,87.46,87.385,87.435,265600000.0
2009-10-14 05:30:00,87.435,87.45,87.385,87.43,299200000.0
2009-10-14 05:35:00,87.425,87.425,87.38,87.385,238800000.0
2009-10-14 05:40:00,87.385,87.41,87.37,87.375,114800000.0
2009-10-14 05:45:00,87.375,87.39,87.26,87.29,370200000.0
2009-10-14 05:50:00,87.28,87.34,87.28,87.305,333400000.0
2009-10-14 05:55:00,87.3,87.315,87.245,87.255,358000000.0
2009-10-14 06:00:00,87.255,87.3,87.195,87.285,558200000.0
2009-10-14 06:05:00,87.285,87.365,87.265,87.3,480400000.0
2009-10-14 06:10:00,87.3,87.33,87.25,87.25,260800000.0
2009-10-14 06:15:00,87.245,87.325,87.225,87.32,275600000.0
2009-10-14 06:20:00,87.32,87.345,87.285,87.285,282600000.0
2009-10-14 06:25:00,87.285,87.305,87.25,87.28,312000000.0
2009-10-14 06:30:00,87.275,87.285,87.215,87.235,350600000.0
2009-10-14 06:35:00,87.23,87.245,87.13,87.19,1581600000.0
2009-10-14 06:40:00,87.19,87.275,87.185,87.27,1388000000.0
2009-10-14 06:45:00,87.27,87.28,87.245,87.255,1735999996.0
2009-10-14 06:50:00,87.255,87.295,87.25,87.265,1531599996.0
2009-10-14 06:55:00,87.27,87.28,87.23,87.27,1387000000.0
2009-10-14 07:00:00,87.27,87.335,87.27,87.295,2508399999.0
2009-10-14 07:05:00,87.295,87.3,87.27,87.275,1192799999.0
2009-10-14 07:10:00,87.28,87.285,87.245,87.255,1379200000.0
2009-10-14 07:15:00,87.255,87.31,87.245,87.305,1038400000.0
2009-10-14 07:20:00,87.31,87.355,87.3,87.33,1658799998.0
2009-10-14 07:25:00,87.33,87.375,87.315,87.355,1084800000.0
2009-10-14 07:30:00,87.35,87.35,87.285,87.285,1316000000.0
2009-10-14 07:35:00,87.285,87.335,87.28,87.28,1183999999.0
2009-10-14 07:40:00,87.28,87.295,87.22,87.235,1365199998.0
2009-10-14 07:45:00,87.235,87.26,87.22,87.25,2003600000.0
2009-10-14 07:50:00,87.25,87.33,87.24,87.325,1934400001.0
2009-10-14 07:55:00,87.325,87.335,87.28,87.305,1789099998.0
2009-10-14 08:00:00,87.305,87.31,87.265,87.29,1727400002.0
2009-10-14 08:05:00,87.285,87.355,87.275,87.31,2015400000.0
2009-10-14 08:10:00,87.31,87.335,87.265,87.28,2608499999.0
2009-10-14 08:15:00,87.28,87.32,87.26,87.32,1679500000.0
2009-10-14 08:20:00,87.32,87.37,87.31,87.32,1987800000.0
2009-10-14 08:25:00,87.32,87.37,87.295,87.32,2434899997.0
2009-10-14 08:30:00,87.32,87.37,87.305,87.34,2162100000.0
2009-10-14 08:35:00,87.34,87.365,87.3,87.33,2089600001.0
2009-10-14 08:40:00,87.33,87.45,87.33,87.415,2290700001.0
2009-10-14 08:45:00,87.415,87.455,87.38,87.43,2328200000.0
2009-10-14 08:50:00,87.43,87.43,87.375,87.385,1843000005.0
2009-10-14 08:55:00,87.385,87.405,87.355,87.375,1819399998.0
2009-10-14 09:00:00,87.375,87.475,87.375,87.455,3294200000.0
2009-10-14 09:05:00,87.455,87.465,87.4,87.41,1925499999.0
2009-10-14 09:10:00,87.41,87.47,87.4,87.47,1919500001.0
2009-10-14 09:15:00,87.465,87.485,87.415,87.435,1954200000.0
2009-10-14 09:20:00,87.435,87.485,87.43,87.48,1716000000.0
2009-10-14 09:25:00,87.48,87.495,87.43,87.49,2401100000.0
2009-10-14 09:30:00,87.49,87.49,87.435,87.455,1958800004.0
2009-10-14 09:35:00,87.46,87.475,87.405,87.475,1641000000.0
2009-10-14 09:40:00,87.48,87.485,87.43,87.44,1424900000.0
2009-10-14 09:45:00,87.44,87.5,87.44,87.48,1900699999.0
2009-10-14 09:50:00,87.48,87.51,87.465,87.495,2097300000.0
2009-10-14 09:55:00,87.49,87.545,87.485,87.54,2566700003.0
2009-10-14 10:00:00,87.54,87.565,87.515,87.545,2470700002.0
2009-10-14 10:05:00,87.545,87.57,87.48,87.51,2048700001.0
2009-10-14 10:10:00,87.51,87.555,87.51,87.55,1869099999.0
2009-10-14 10:15:00,87.55,87.595,87.54,87.56,1193400000.0
2009-10-14 10:20:00,87.57,87.58,87.535,87.575,1491200000.0
2009-10-14 10:25:00,87.575,87.575,87.5,87.535,1729700000.0
2009-10-14 10:30:00,87.535,87.555,87.485,87.49,2233300001.0
2009-10-14 10:35:00,87.495,87.535,87.475,87.52,957000000.0
2009-10-14 10:40:00,87.52,87.56,87.495,87.555,1688600003.0
2009-10-14 10:45:00,87.555,87.565,87.525,87.56,1473100000.0
2009-10-14 10:50:00,87.555,87.64,87.545,87.615,1998000000.0
2009-10-14 10:55:00,87.615,87.63,87.515,87.515,2720000005.0
2009-10-14 11:00:00,87.515,87.63,87.48,87.57,1985400000.0
2009-10-14 11:05:00,87.57,87.62,87.555,87.585,1930199999.0
2009-10-14 11:10:00,87.58,87.595,87.495,87.54,1729600001.0
2009-10-14 11:15:00,87.535,87.555,87.515,87.53,1420700000.0
2009-10-14 11:20:00,87.53,87.56,87.49,87.555,1969100002.0
2009-10-14 11:25:00,87.55,87.61,87.535,87.575,2232700002.0
2009-10-14 11:30:00,87.575,87.6,87.56,87.585,2068500003.0
2009-10-14 11:35:00,87.575,87.6,87.565,87.585,1819800000.0
2009-10-14 11:40:00,87.585,87.605,87.57,87.57,1425500000.0
2009-10-14 11:45:00,87.575,87.585,87.55,87.56,1717500000.0
2009-10-14 11:50:00,87.56,87.59,87.555,87.58,2339700000.0
2009-10-14 11:55:00,87.58,87.59,87.54,87.56,1386100000.0
2009-10-14 12:00:00,87.565,87.595,87.56,87.59,1601400000.0
2009-10-14 12:05:00,87.59,87.7,87.58,87.67,1929300001.0
2009-10-14 12:10:00,87.67,87.725,87.65,87.72,1253100002.0
2009-10-14 12:15:00,87.725,87.785,87.71,87.73,1615200001.0
2009-10-14 12:20:00,87.73,87.76,87.72,87.725,1314900000.0
2009-10-14 12:25:00,87.725,87.74,87.695,87.695,1472800002.0
2009-10-14 12:30:00,87.695,87.71,87.68,87.69,1321500000.0
2009-10-14 12:35:00,87.69,87.705,87.685,87.7,1316000004.0
2009-10-14 12:40:00,87.7,87.71,87.68,87.7,1242699998.0
2009-10-14 12:45:00,87.7,87.705,87.665,87.68,2188500002.0
2009-10-14 12:50:00,87.675,87.7,87.67,87.675,1397400000.0
2009-10-14 12:55:00,87.675,87.775,87.66,87.75,1883299999.0
2009-10-14 13:00:00,87.75,87.795,87.71,87.775,2285999999.0
2009-10-14 13:05:00,87.77,87.875,87.76,87.87,2933299999.0
2009-10-14 13:10:00,87.87,88.0,87.86,87.97,3236300002.0
2009-10-14 13:15:00,87.97,88.065,87.96,88.005,2685500003.0
2009-10-14 13:20:00,88.005,88.15,87.97,88.13,2678600000.0
2009-10-14 13:25:00,88.135,88.155,88.005,88.045,1812600002.0
2009-10-14 13:30:00,88.04,88.1,88.025,88.06,1338800001.0
2009-10-14 13:35:00,88.06,88.125,88.055,88.075,2908199999.0
2009-10-14 13:40:00,88.075,88.12,88.04,88.055,1963599998.0
2009-10-14 13:45:00,88.055,88.095,87.985,88.005,2531100004.0
2009-10-14 13:50:00,88.005,88.04,87.985,88.035,2129299998.0
2009-10-14 13:55:00,88.035,88.04,87.985,88.005,1835800002.0
2009-10-14 14:00:00,88.01,88.01,87.96,87.965,1965999999.0
2009-10-14 14:05:00,87.97,87.975,87.885,87.905,1739100000.0
2009-10-14 14:10:00,87.905,87.96,87.88,87.94,1376400001.0
2009-10-14 14:15:00,87.945,87.995,87.94,87.995,1248700000.0
2009-10-14 14:20:00,88.0,88.02,87.975,88.005,1840800000.0
2009-10-14 14:25:00,88.005,88.055,87.97,87.97,2076699999.0
2009-10-14 14:30:00,87.97,88.195,87.97,88.115,2594600000.0
2009-10-14 14:35:00,88.12,88.15,87.97,87.995,2992899999.0
2009-10-14 14:40:00,87.995,88.02,87.98,88.005,2349700001.0
2009-10-14 14:45:00,88.01,88.02,87.965,87.98,1913200000.0
2009-10-14 14:50:00,87.98,88.005,87.94,87.95,1377000002.0
2009-10-14 14:55:00,87.95,87.975,87.93,87.965,1319000000.0
2009-10-14 15:00:00,87.965,87.995,87.91,87.925,1988299999.0
2009-10-14 15:05:00,87.925,88.02,87.925,87.955,2106400000.0
2009-10-14 15:10:00,87.955,87.99,87.905,87.915,2373399999.0
2009-10-14 15:15:00,87.915,87.955,87.88,87.94,1871800000.0
2009-10-14 15:20:00,87.94,87.965,87.915,87.94,1494000000.0
2009-10-14 15:25:00,87.94,87.955,87.895,87.9,1874500000.0
2009-10-14 15:30:00,87.9,87.9,87.745,87.795,2966200005.0
2009-10-14 15:35:00,87.795,87.795,87.435,87.735,3354600002.0
2009-10-14 15:40:00,87.74,87.77,87.655,87.695,3129400005.0
2009-10-14 15:45:00,87.695,87.72,87.66,87.685,2483700000.0
2009-10-14 15:50:00,87.69,87.715,87.65,87.67,1522900000.0
2009-10-14 15:55:00,87.68,87.715,87.66,87.71,1518100000.0
2009-10-14 16:00:00,87.715,87.725,87.65,87.665,1506900000.0
2009-10-14 16:05:00,87.66,87.675,87.625,87.645,1214200000.0
2009-10-14 16:10:00,87.64,87.735,87.64,87.725,1510500000.0
2009-10-14 16:15:00,87.725,87.755,87.715,87.73,1705300000.0
2009-10-14 16:20:00,87.735,87.76,87.715,87.735,1743600001.0
2009-10-14 16:25:00,87.735,87.765,87.72,87.735,1974600000.0
2009-10-14 16:30:00,87.73,87.75,87.665,87.675,1617600001.0
2009-10-14 16:35:00,87.675,87.725,87.635,87.675,1525000001.0
2009-10-14 16:40:00,87.675,87.71,87.645,87.67,2097900000.0
2009-10-14 16:45:00,87.675,87.68,87.615,87.66,2575300000.0
2009-10-14 16:50:00,87.66,87.68,87.62,87.665,1753500000.0
2009-10-14 16:55:00,87.665,87.765,87.65,87.755,1534400000.0
2009-10-14 17:00:00,87.76,87.775,87.705,87.73,1920199998.0
2009-10-14 17:05:00,87.735,87.77,87.71,87.72,2436800000.0
2009-10-14 17:10:00,87.72,87.735,87.69,87.69,2060600002.0
2009-10-14 17:15:00,87.685,87.725,87.68,87.7,1520099998.0
2009-10-14 17:20:00,87.7,87.78,87.685,87.78,1213599998.0
2009-10-14 17:25:00,87.78,87.805,87.77,87.785,1199700001.0
2009-10-14 17:30:00,87.785,87.825,87.78,87.795,1387900000.0
2009-10-14 17:35:00,87.795,87.815,87.76,87.78,1743399999.0
2009-10-14 17:40:00,87.775,87.84,87.76,87.83,1513500002.0
2009-10-14 17:45:00,87.835,87.895,87.835,87.87,1837200001.0
2009-10-14 17:50:00,87.87,87.92,87.865,87.88,1649800000.0
2009-10-14 17:55:00,87.88,87.915,87.875,87.905,1391000000.0
2009-10-14 18:00:00,87.905,87.95,87.885,87.945,1177700000.0
2009-10-14 18:05:00,87.945,87.97,87.92,87.955,1295700000.0
2009-10-14 18:10:00,87.97,87.985,87.945,87.965,1116500000.0
2009-10-14 18:15:00,87.965,87.985,87.9,87.91,742500001.0
2009-10-14 18:20:00,87.915,87.945,87.905,87.915,780200000.0
2009-10-14 18:25:00,87.915,87.965,87.915,87.915,717800000.0
2009-10-14 18:30:00,87.915,87.915,87.835,87.85,2234500000.0
2009-10-14 18:35:00,87.845,87.88,87.83,87.865,770900000.0
2009-10-14 18:40:00,87.86,87.9,87.81,87.825,529800000.0
2009-10-14 18:45:00,87.82,87.865,87.82,87.83,666200000.0
2009-10-14 18:50:00,87.83,87.88,87.83,87.86,710600000.0
2009-10-14 18:55:00,87.86,87.885,87.845,87.87,672000000.0
2009-10-14 19:00:00,87.875,87.925,87.875,87.925,502300000.0
2009-10-14 19:05:00,87.915,87.96,87.915,87.935,745900000.0
2009-10-14 19:10:00,87.935,88.01,87.91,87.965,1237700000.0
2009-10-14 19:15:00,87.955,87.975,87.85,87.92,1594100000.0
2009-10-14 19:20:00,87.92,87.955,87.865,87.88,1217600000.0
2009-10-14 19:25:00,87.88,87.905,87.85,87.895,893100000.0
2009-10-14 19:30:00,87.885,87.925,87.88,87.905,1002800000.0
2009-10-14 19:35:00,87.905,87.945,87.86,87.865,1141700000.0
2009-10-14 19:40:00,87.865,87.945,87.86,87.945,1634500000.0
2009-10-14 19:45:00,87.94,87.985,87.925,87.935,1984000001.0
2009-10-14 19:50:00,87.935,87.96,87.92,87.94,716200000.0
2009-10-14 19:55:00,87.94,87.985,87.935,87.96,733800000.0
2009-10-14 20:00:00,87.96,88.015,87.895,88.005,2215900000.0
2009-10-14 20:05:00,87.995,88.015,87.92,87.975,1655100000.0
2009-10-14 20:10:00,87.975,88.055,87.935,87.995,1328400000.0
2009-10-14 20:15:00,88.005,88.045,87.965,88.04,1376900000.0
2009-10-14 20:20:00,88.045,88.055,87.99,88.055,2304900000.0
2009-10-14 20:25:00,88.055,88.09,88.02,88.035,2619500000.0
2009-10-14 20:30:00,88.04,88.045,88.015,88.035,1265400000.0
2009-10-14 20:35:00,88.03,88.08,88.025,88.055,1199400000.0
2009-10-14 20:40:00,88.07,88.1,88.035,88.045,979400000.0
2009-10-14 20:45:00,88.045,88.075,88.005,88.025,850000000.0
2009-10-14 20:50:00,88.025,88.045,87.995,88.0,796700000.0
2009-10-14 20:55:00,87.995,88.06,87.995,88.025,1703000000.0
2009-10-14 21:00:00,88.03,88.055,88.01,88.025,860000000.0
2009-10-14 21:05:00,88.03,88.07,88.01,88.025,883600000.0
2009-10-14 21:10:00,88.025,88.04,87.995,88.0,1027900000.0
2009-10-14 21:15:00,88.0,88.035,87.99,88.03,572800000.0
2009-10-14 21:20:00,88.03,88.045,88.01,88.015,583100000.0
2009-10-14 21:25:00,88.02,88.06,88.005,88.04,686100000.0
2009-10-14 21:30:00,88.045,88.06,88.015,88.03,834400000.0
2009-10-14 21:35:00,88.02,88.045,87.99,88.015,857300000.0
2009-10-14 21:40:00,88.015,88.05,88.015,88.04,475600000.0
2009-10-14 21:45:00,88.04,88.08,88.02,88.07,836500000.0
2009-10-14 21:50:00,88.07,88.07,88.045,88.06,703000000.0
2009-10-14 21:55:00,88.065,88.08,88.035,88.045,1157200000.0
2009-10-14 22:00:00,88.04,88.065,88.0,88.045,771800000.0
2009-10-14 22:05:00,88.045,88.055,88.0,88.005,279600000.0
2009-10-14 22:10:00,88.005,88.025,87.995,88.015,185400000.0
2009-10-14 22:15:00,88.015,88.06,88.01,88.055,288400000.0
2009-10-14 22:20:00,88.055,88.07,88.045,88.055,279500000.0
2009-10-14 22:25:00,88.055,88.07,88.04,88.06,305900000.0
2009-10-14 22:30:00,88.06,88.085,88.05,88.07,121400000.0
2009-10-14 22:35:00,88.07,88.09,88.055,88.055,195800000.0
2009-10-14 22:40:00,88.055,88.065,88.035,88.035,171200000.0
2009-10-14 22:45:00,88.035,88.065,88.035,88.05,206600000.0
2009-10-14 22:50:00,88.05,88.06,88.045,88.055,132200000.0
2009-10-14 22:55:00,88.055,88.12,88.045,88.1,328100000.0
2009-10-14 23:00:00,88.09,88.115,88.035,88.11,115000000.0
2009-10-14 23:05:00,88.12,88.155,88.1,88.1,138600000.0
2009-10-14 23:10:00,88.089,88.115,88.06,88.1,432800000.0
2009-10-14 23:15:00,88.1,88.11,88.08,88.095,84000000.0
2009-10-14 23:20:00,88.1,88.125,88.1,88.1,103200000.0
2009-10-14 23:25:00,88.1,88.105,88.044,88.1,224600000.0
2009-10-14 23:30:00,88.1,88.12,88.095,88.12,71400000.0
2009-10-14 23:35:00,88.12,88.16,88.115,88.12,98500000.0
2009-10-14 23:40:00,88.12,88.12,88.08,88.11,49400000.0
2009-10-14 23:45:00,88.11,88.11,88.07,88.075,33000000.0
2009-10-14 23:50:00,88.07,88.09,88.065,88.075,54300000.0
2009-10-14 23:55:00,88.07,88.07,88.055,88.065,67800000.0
2009-10-15 00:00:00,88.065,88.07,88.0,88.01,306600000.0
2009-10-15 00:05:00,88.01,88.03,88.01,88.02,152000000.0
2009-10-15 00:10:00,88.02,88.07,88.015,88.06,469000000.0
2009-10-15 00:15:00,88.06,88.07,88.035,88.045,332600000.0
2009-10-15 00:20:00,88.045,88.105,88.045,88.09,214200000.0
2009-10-15 00:25:00,88.095,88.1,88.08,88.1,124200000.0
2009-10-15 00:30:00,88.095,88.1,88.075,88.095,196600000.0
2009-10-15 00:35:00,88.095,88.115,88.09,88.11,184800000.0
2009-10-15 00:40:00,88.11,88.135,88.11,88.12,148600000.0
2009-10-15 00:45:00,88.125,88.13,88.105,88.105,41600000.0
2009-10-15 00:50:00,88.11,88.115,88.1,88.11,60400000.0
2009-10-15 00:55:00,88.11,88.11,88.095,88.105,199600000.0
2009-10-15 01:00:00,88.105,88.135,88.09,88.135,531600000.0
2009-10-15 01:05:00,88.135,88.145,88.105,88.145,667900000.0
2009-10-15 01:10:00,88.135,88.2,88.135,88.16,1117200000.0
2009-10-15 01:15:00,88.16,88.17,88.145,88.16,578400000.0
2009-10-15 01:20:00,88.165,88.165,88.135,88.135,398400000.0
2009-10-15 01:25:00,88.14,88.17,88.125,88.14,569600000.0
2009-10-15 01:30:00,88.14,88.15,88.125,88.145,616000000.0
2009-10-15 01:35:00,88.145,88.19,88.145,88.185,453200000.0
2009-10-15 01:40:00,88.185,88.185,88.14,88.15,498199999.0
2009-10-15 01:45:00,88.14,88.155,88.105,88.14,837600000.0
2009-10-15 01:50:00,88.14,88.145,88.125,88.13,737200000.0
2009-10-15 01:55:00,88.12,88.15,88.115,88.12,324000000.0
2009-10-15 02:00:00,88.13,88.205,88.09,88.185,954400000.0
2009-10-15 02:05:00,88.185,88.27,88.16,88.26,1052800000.0
2009-10-15 02:10:00,88.26,88.315,88.23,88.28,994000000.0
2009-10-15 02:15:00,88.285,88.365,88.27,88.35,1317900000.0
2009-10-15 02:20:00,88.35,88.39,88.3,88.315,988400000.0
2009-10-15 02:25:00,88.32,88.35,88.305,88.31,899200000.0
2009-10-15 02:30:00,88.315,88.335,88.275,88.285,1229000000.0
2009-10-15 02:35:00,88.285,88.335,88.285,88.31,801300000.0
2009-10-15 02:40:00,88.31,88.345,88.305,88.33,477200000.0
2009-10-15 02:45:00,88.33,88.375,88.325,88.365,672800000.0
2009-10-15 02:50:00,88.365,88.4,88.35,88.375,1017400000.0
2009-10-15 02:55:00,88.39,88.395,88.28,88.285,1117700000.0
2009-10-15 03:00:00,88.285,88.32,88.24,88.295,991700000.0
2009-10-15 03:05:00,88.3,88.335,88.27,88.29,790300000.0
2009-10-15 03:10:00,88.29,88.31,88.27,88.29,857000000.0
2009-10-15 03:15:00,88.29,88.315,88.255,88.255,779200000.0
2009-10-15 03:20:00,88.255,88.26,88.185,88.23,1151400000.0
2009-10-15 03:25:00,88.23,88.25,88.19,88.225,633500000.0
2009-10-15 03:30:00,88.225,88.265,88.22,88.26,542600000.0
2009-10-15 03:35:00,88.255,88.26,88.165,88.17,980000000.0
2009-10-15 03:40:00,88.175,88.23,88.145,88.145,1094400000.0
2009-10-15 03:45:00,88.15,88.2,88.15,88.195,599600000.0
2009-10-15 03:50:00,88.195,88.255,88.195,88.245,1085199999.0
2009-10-15 03:55:00,88.245,88.245,88.195,88.208,1438999998.0
2009-10-15 04:00:00,88.245,88.265,88.22,88.245,1527199997.0
2009-10-15 04:05:00,88.24,88.26,88.235,88.245,782800002.0
2009-10-15 04:10:00,88.25,88.285,88.24,88.25,1148400001.0
2009-10-15 04:15:00,88.255,88.29,88.25,88.28,924599997.0
2009-10-15 04:20:00,88.28,88.305,88.245,88.255,1779400000.0
2009-10-15 04:25:00,88.25,88.28,88.235,88.25,1714799999.0
2009-10-15 04:30:00,88.255,88.275,88.245,88.275,859800000.0
2009-10-15 04:35:00,88.28,88.285,88.245,88.25,1057600000.0
2009-10-15 04:40:00,88.25,88.275,88.22,88.255,1115399998.0
2009-10-15 04:45:00,88.255,88.26,88.24,88.25,820400000.0
2009-10-15 04:50:00,88.25,88.275,88.235,88.275,1114200001.0
2009-10-15 04:55:00,88.27,88.27,88.235,88.235,997600000.0
2009-10-15 05:00:00,88.235,88.26,88.215,88.245,1425000001.0
2009-10-15 05:05:00,88.25,88.285,88.245,88.265,951600001.0
2009-10-15 05:10:00,88.265,88.275,88.24,88.26,1021800000.0
2009-10-15 05:15:00,88.255,88.275,88.235,88.26,976200000.0
2009-10-15 05:20:00,88.26,88.315,88.25,88.31,1305399999.0
2009-10-15 05:25:00,88.31,88.34,88.285,88.325,1255600000.0
2009-10-15 05:30:00,88.32,88.335,88.305,88.325,1125199998.0
2009-10-15 05:35:00,88.325,88.33,88.315,88.325,376000000.0
2009-10-15 05:40:00,88.325,88.33,88.3,88.32,1283999998.0
2009-10-15 05:45:00,88.32,88.33,88.29,88.31,1566600000.0
2009-10-15 05:50:00,88.31,88.32,88.3,88.315,961999999.0
2009-10-15 05:55:00,88.325,88.34,88.31,88.32,1132399999.0
2009-10-15 06:00:00,88.32,88.375,88.31,88.36,1394100000.0
2009-10-15 06:05:00,88.36,88.38,88.335,88.335,1257599998.0
2009-10-15 06:10:00,88.33,88.35,88.32,88.32,1206399999.0
2009-10-15 06:15:00,88.32,88.345,88.31,88.34,1096000000.0
2009-10-15 06:20:00,88.335,88.375,88.335,88.365,1477199996.0
2009-10-15 06:25:00,88.36,88.37,88.35,88.36,726399997.0
2009-10-15 06:30:00,88.35,88.36,88.32,88.32,1029600000.0
2009-10-15 06:35:00,88.32,88.325,88.245,88.29,1913799999.0
2009-10-15 06:40:00,88.3,88.325,88.225,88.25,1069799998.0
2009-10-15 06:45:00,88.25,88.27,88.245,88.245,823199999.0
2009-10-15 06:50:00,88.245,88.28,88.23,88.265,1749799999.0
2009-10-15 06:55:00,88.265,88.295,88.255,88.295,1113999998.0
2009-10-15 07:00:00,88.295,88.295,88.235,88.24,1253200000.0
2009-10-15 07:05:00,88.24,88.255,88.235,88.245,438400000.0
2009-10-15 07:10:00,88.245,88.27,88.225,88.255,948800000.0
2009-10-15 07:15:00,88.265,88.285,88.24,88.26,941400000.0
2009-10-15 07:20:00,88.255,88.36,88.255,88.345,1088800000.0
2009-10-15 07:25:00,88.34,88.39,88.335,88.34,1736199999.0
2009-10-15 07:30:00,88.335,88.37,88.325,88.36,1095200000.0
2009-10-15 07:35:00,88.36,88.385,88.335,88.34,995999999.0
2009-10-15 07:40:00,88.34,88.34,88.325,88.335,906400001.0
2009-10-15 07:45:00,88.335,88.34,88.295,88.31,1413200001.0
2009-10-15 07:50:00,88.305,88.33,88.265,88.315,1427800000.0
2009-10-15 07:55:00,88.315,88.345,88.29,88.34,1278000002.0
2009-10-15 08:00:00,88.34,88.355,88.29,88.32,1735599999.0
2009-10-15 08:05:00,88.32,88.335,88.305,88.33,1205000000.0
2009-10-15 08:10:00,88.33,88.34,88.28,88.3,1983499996.0
2009-10-15 08:15:00,88.3,88.32,88.26,88.27,2345599997.0
2009-10-15 08:20:00,88.275,88.32,88.26,88.285,2525699999.0
2009-10-15 08:25:00,88.285,88.325,88.255,88.26,3304599999.0
2009-10-15 08:30:00,88.26,88.295,88.24,88.265,1970900001.0
2009-10-15 08:35:00,88.265,88.315,88.265,88.29,1961300000.0
2009-10-15 08:40:00,88.29,88.305,88.26,88.28,1567899999.0
2009-10-15 08:45:00,88.28,88.33,88.28,88.32,2156700000.0
2009-10-15 08:50:00,88.32,88.395,88.305,88.335,2788300002.0
2009-10-15 08:55:00,88.335,88.375,88.325,88.365,2392199994.0
2009-10-15 09:00:00,88.37,88.38,88.34,88.375,2842700002.0
2009-10-15 09:05:00,88.375,88.38,88.325,88.335,1627099998.0
2009-10-15 09:10:00,88.335,88.385,88.315,88.315,1407700001.0
2009-10-15 09:15:00,88.315,88.33,88.265,88.275,2556499999.0
2009-10-15 09:20:00,88.275,88.31,88.275,88.285,1759700000.0
2009-10-15 09:25:00,88.285,88.305,88.25,88.275,2431799996.0
2009-10-15 09:30:00,88.275,88.335,88.275,88.3,2259700002.0
2009-10-15 09:35:00,88.3,88.325,88.275,88.31,2022800000.0
2009-10-15 09:40:00,88.315,88.355,88.28,88.345,1743100001.0
2009-10-15 09:45:00,88.345,88.345,88.3,88.325,1516000000.0
2009-10-15 09:50:00,88.32,88.375,88.295,88.35,1439799999.0
2009-10-15 09:55:00,88.355,88.36,88.315,88.335,1653600000.0
2009-10-15 10:00:00,88.335,88.38,88.32,88.365,1939400000.0
2009-10-15 10:05:00,88.365,88.405,88.325,88.385,1775099999.0
2009-10-15 10:10:00,88.385,88.455,88.38,88.45,2876799997.0
2009-10-15 10:15:00,88.45,88.475,88.425,88.45,1676700000.0
2009-10-15 10:20:00,88.45,88.475,88.435,88.44,1204000000.0
2009-10-15 10:25:00,88.45,88.535,88.44,88.525,1604300001.0
2009-10-15 10:30:00,88.53,88.555,88.51,88.525,2155700000.0
2009-10-15 10:35:00,88.525,88.53,88.48,88.5,1653999999.0
2009-10-15 10:40:00,88.5,88.525,88.47,88.5,1698500000.0
2009-10-15 10:45:00,88.495,88.51,88.46,88.51,1818200001.0
2009-10-15 10:50:00,88.505,88.565,88.5,88.565,1217900000.0
2009-10-15 10:55:00,88.565,88.58,88.515,88.53,2141100001.0
2009-10-15 11:00:00,88.53,88.53,88.46,88.47,1727099999.0
2009-10-15 11:05:00,88.46,88.51,88.45,88.5,1642799998.0
2009-10-15 11:10:00,88.495,88.515,88.465,88.465,1614900000.0
2009-10-15 11:15:00,88.465,88.515,88.465,88.485,1480399999.0
2009-10-15 11:20:00,88.485,88.505,88.465,88.495,1219100000.0
2009-10-15 11:25:00,88.495,88.655,88.475,88.645,1858399999.0
2009-10-15 11:30:00,88.645,88.75,88.615,88.725,2941800004.0
2009-10-15 11:35:00,88.72,88.73,88.64,88.685,2753999999.0
2009-10-15 11:40:00,88.685,88.745,88.645,88.745,2433799999.0
2009-10-15 11:45:00,88.745,88.82,88.73,88.77,2698499999.0
2009-10-15 11:50:00,88.765,88.81,88.755,88.765,1598200000.0
2009-10-15 11:55:00,88.765,88.835,88.75,88.83,2241400000.0
2009-10-15 12:00:00,88.83,88.835,88.755,88.815,2572700002.0
2009-10-15 12:05:00,88.815,88.82,88.745,88.81,2112700000.0
2009-10-15 12:10:00,88.81,88.815,88.76,88.78,2103600002.0
2009-10-15 12:15:00,88.775,88.795,88.76,88.765,1244400002.0
2009-10-15 12:20:00,88.76,88.775,88.73,88.74,1692599999.0
2009-10-15 12:25:00,88.74,88.805,88.735,88.76,1341500000.0
2009-10-15 12:30:00,88.76,88.77,88.71,88.725,1586100001.0
2009-10-15 12:35:00,88.725,88.83,88.72,88.815,2127100001.0
2009-10-15 12:40:00,88.81,88.855,88.785,88.83,2374500001.0
2009-10-15 12:45:00,88.825,88.855,88.785,88.805,1981099998.0
2009-10-15 12:50:00,88.81,88.825,88.79,88.81,1634000002.0
2009-10-15 12:55:00,88.81,88.85,88.795,88.835,2124900004.0
2009-10-15 13:00:00,88.84,88.875,88.795,88.87,2647100000.0
2009-10-15 13:05:00,88.865,88.895,88.83,88.88,2051699999.0
2009-10-15 13:10:00,88.88,88.915,88.835,88.885,2179000001.0
2009-10-15 13:15:00,88.89,88.92,88.7,88.79,2375899997.0
2009-10-15 13:20:00,88.8,88.84,88.76,88.79,2234000000.0
2009-10-15 13:25:00,88.795,88.81,88.64,88.695,2347800000.0
2009-10-15 13:30:00,88.695,88.73,88.66,88.67,2244100000.0
2009-10-15 13:35:00,88.67,88.675,88.575,88.605,3058500000.0
2009-10-15 13:40:00,88.61,88.685,88.605,88.685,1987200000.0
2009-10-15 13:45:00,88.69,88.705,88.65,88.67,2104300002.0
2009-10-15 13:50:00,88.67,88.7,88.64,88.655,1787000000.0
2009-10-15 13:55:00,88.655,88.685,88.615,88.635,1019099999.0
2009-10-15 14:00:00,88.635,88.66,88.57,88.625,2855800000.0
2009-10-15 14:05:00,88.625,88.63,88.515,88.56,3267100001.0
2009-10-15 14:10:00,88.56,88.675,88.555,88.59,1411800000.0
2009-10-15 14:15:00,88.595,88.615,88.56,88.615,1403400000.0
2009-10-15 14:20:00,88.615,88.69,88.615,88.675,1520600000.0
2009-10-15 14:25:00,88.675,88.745,88.665,88.685,2569700001.0
2009-10-15 14:30:00,88.695,88.91,88.695,88.795,2473100000.0
2009-10-15 14:35:00,88.795,88.805,88.72,88.74,2549099997.0
2009-10-15 14:40:00,88.74,88.825,88.73,88.8,2455200000.0
2009-10-15 14:45:00,88.8,89.055,88.795,88.95,3568199999.0
2009-10-15 14:50:00,88.95,89.12,88.95,89.03,2745499999.0
2009-10-15 14:55:00,89.03,89.05,89.0,89.045,2650300001.0
2009-10-15 15:00:00,89.045,89.09,89.03,89.075,2567599999.0
2009-10-15 15:05:00,89.075,89.095,89.015,89.035,2323400000.0
2009-10-15 15:10:00,89.03,89.08,89.015,89.05,1602799999.0
2009-10-15 15:15:00,89.05,89.12,89.04,89.09,2452399998.0
2009-10-15 15:20:00,89.09,89.145,89.07,89.11,1357400000.0
2009-10-15 15:25:00,89.115,89.14,89.085,89.13,1288600000.0
2009-10-15 15:30:00,89.125,89.225,89.125,89.21,2025900000.0
2009-10-15 15:35:00,89.21,89.295,89.21,89.275,2897500000.0
2009-10-15 15:40:00,89.275,89.285,89.165,89.205,2778899995.0
2009-10-15 15:45:00,89.21,89.225,89.13,89.15,2133000000.0
2009-10-15 15:50:00,89.145,89.165,89.125,89.155,1688700000.0
2009-10-15 15:55:00,89.155,89.195,89.135,89.19,1170179999.0
2009-10-15 16:00:00,89.195,89.195,89.035,89.04,2020699999.0
2009-10-15 16:05:00,89.04,89.105,89.035,89.08,1794800000.0
2009-10-15 16:10:00,89.085,89.09,88.92,88.965,2774299999.0
2009-10-15 16:15:00,88.965,89.065,88.965,89.035,1813699998.0
2009-10-15 16:20:00,89.035,89.1,89.015,89.085,2491900000.0
2009-10-15 16:25:00,89.085,89.13,89.06,89.09,1807099999.0
2009-10-15 16:30:00,89.09,89.12,89.07,89.09,1918700000.0
2009-10-15 16:35:00,89.09,89.1,89.05,89.06,1784600000.0
2009-10-15 16:40:00,89.06,89.065,88.97,89.055,1995300000.0
2009-10-15 16:45:00,89.055,89.135,89.03,89.08,1488499998.0
2009-10-15 16:50:00,89.09,89.135,89.035,89.105,1992400002.0
2009-10-15 16:55:00,89.1,89.185,89.1,89.155,2567399997.0
2009-10-15 17:00:00,89.155,89.175,89.025,89.12,2662499999.0
2009-10-15 17:05:00,89.125,89.165,89.045,89.145,1968999998.0
2009-10-15 17:10:00,89.145,89.26,89.14,89.255,1696399999.0
2009-10-15 17:15:00,89.255,89.26,89.185,89.195,1662299999.0
2009-10-15 17:20:00,89.19,89.195,89.15,89.19,1324000000.0
2009-10-15 17:25:00,89.185,89.225,89.175,89.21,1815099998.0
2009-10-15 17:30:00,89.21,89.25,89.205,89.22,1515200000.0
2009-10-15 17:35:00,89.22,89.255,89.205,89.225,1006700000.0
2009-10-15 17:40:00,89.225,89.245,89.175,89.18,1351000001.0
2009-10-15 17:45:00,89.18,89.18,89.145,89.165,1257900000.0
2009-10-15 17:50:00,89.165,89.195,89.12,89.135,1860999997.0
2009-10-15 17:55:00,89.135,89.19,89.135,89.17,1126200000.0
2009-10-15 18:00:00,89.17,89.225,89.15,89.205,1243400000.0
2009-10-15 18:05:00,89.2,89.21,89.175,89.195,816300000.0
2009-10-15 18:10:00,89.195,89.255,89.185,89.225,1808899999.0
2009-10-15 18:15:00,89.22,89.26,89.19,89.25,1273000003.0
2009-10-15 18:20:00,89.245,89.26,89.205,89.22,1156100001.0
2009-10-15 18:25:00,89.22,89.235,89.185,89.21,1752800000.0
2009-10-15 18:30:00,89.21,89.235,89.185,89.205,1247700000.0
2009-10-15 18:35:00,89.205,89.255,89.195,89.225,1620000002.0
2009-10-15 18:40:00,89.225,89.24,89.185,89.23,1031100000.0
2009-10-15 18:45:00,89.23,89.235,89.17,89.21,1071000000.0
2009-10-15 18:50:00,89.205,89.21,89.165,89.175,1313500000.0
2009-10-15 18:55:00,89.175,89.235,89.17,89.215,964500000.0
2009-10-15 19:00:00,89.215,89.235,89.18,89.2,2068300000.0
2009-10-15 19:05:00,89.2,89.205,89.165,89.185,2011300004.0
2009-10-15 19:10:00,89.18,89.21,89.17,89.185,1741000000.0
2009-10-15 19:15:00,89.195,89.195,89.13,89.155,1531100000.0
2009-10-15 19:20:00,89.16,89.19,89.155,89.185,1137700000.0
2009-10-15 19:25:00,89.18,89.18,89.15,89.15,554000000.0
2009-10-15 19:30:00,89.14,89.19,89.14,89.185,916200000.0
2009-10-15 19:35:00,89.185,89.205,89.125,89.18,1984000000.0
2009-10-15 19:40:00,89.18,89.21,89.155,89.175,1098900000.0
2009-10-15 19:45:00,89.185,89.185,89.135,89.14,1284500000.0
2009-10-15 19:50:00,89.14,89.235,89.135,89.215,1374800000.0
2009-10-15 19:55:00,89.22,89.26,89.205,89.255,1704999996.0
2009-10-15 20:00:00,89.255,89.31,89.245,89.295,1342300000.0
2009-10-15 20:05:00,89.295,89.305,89.25,89.255,990500000.0
2009-10-15 20:10:00,89.255,89.265,89.235,89.235,1191900000.0
2009-10-15 20:15:00,89.235,89.255,89.215,89.235,1105100000.0
2009-10-15 20:20:00,89.23,89.235,89.195,89.225,1633100005.0
2009-10-15 20:25:00,89.22,89.255,89.215,89.24,1788800000.0
2009-10-15 20:30:00,89.24,89.25,89.21,89.24,1490200000.0
2009-10-15 20:35:00,89.245,89.29,89.245,89.25,1292500000.0
2009-10-15 20:40:00,89.245,89.29,89.24,89.29,1436400000.0
2009-10-15 20:45:00,89.285,89.29,89.26,89.275,1317500000.0
2009-10-15 20:50:00,89.275,89.29,89.265,89.27,1577799999.0
2009-10-15 20:55:00,89.27,89.27,89.195,89.225,1496400000.0
2009-10-15 21:00:00,89.225,89.25,89.195,89.195,1490400000.0
2009-10-15 21:05:00,89.19,89.245,89.175,89.235,1322500000.0
2009-10-15 21:10:00,89.215,89.235,89.205,89.215,1221900000.0
2009-10-15 21:15:00,89.215,89.25,89.205,89.23,722000000.0
2009-10-15 21:20:00,89.225,89.24,89.18,89.185,649300000.0
2009-10-15 21:25:00,89.185,89.24,89.18,89.21,839600000.0
2009-10-15 21:30:00,89.21,89.235,89.205,89.23,1519400000.0
2009-10-15 21:35:00,89.235,89.265,89.19,89.26,1181800000.0
2009-10-15 21:40:00,89.255,89.265,89.205,89.215,1180500000.0
2009-10-15 21:45:00,89.215,89.235,89.19,89.225,1247400000.0
2009-10-15 21:50:00,89.225,89.255,89.21,89.23,674100000.0
2009-10-15 21:55:00,89.225,89.25,89.19,89.205,1221600000.0
2009-10-15 22:00:00,89.215,89.22,89.175,89.185,1056900000.0
2009-10-15 22:05:00,89.19,89.21,89.17,89.21,499200000.0
2009-10-15 22:10:00,89.205,89.215,89.18,89.2,345400000.0
2009-10-15 22:15:00,89.2,89.215,89.195,89.195,275700000.0
2009-10-15 22:20:00,89.195,89.22,89.19,89.2,276100000.0
2009-10-15 22:25:00,89.2,89.22,89.2,89.215,197300000.0
2009-10-15 22:30:00,89.205,89.23,89.19,89.205,441300000.0
2009-10-15 22:35:00,89.2,89.205,89.175,89.19,357800000.0
2009-10-15 22:40:00,89.19,89.21,89.19,89.21,231100000.0
2009-10-15 22:45:00,89.21,89.27,89.19,89.26,430400000.0
2009-10-15 22:50:00,89.255,89.265,89.205,89.21,327900000.0
2009-10-15 22:55:00,89.205,89.23,89.19,89.23,309200000.0
2009-10-15 23:00:00,89.22,89.235,89.19,89.235,193900000.0
2009-10-15 23:05:00,89.24,89.255,89.185,89.225,246200000.0
2009-10-15 23:10:00,89.23,89.255,89.185,89.215,283800000.0
2009-10-15 23:15:00,89.22,89.225,89.205,89.22,85800000.0
2009-10-15 23:20:00,89.22,89.25,89.22,89.25,92100000.0
2009-10-15 23:25:00,89.25,89.25,89.225,89.24,109900000.0
2009-10-15 23:30:00,89.24,89.245,89.185,89.2,294800000.0
2009-10-15 23:35:00,89.2,89.24,89.2,89.235,141600000.0
2009-10-15 23:40:00,89.24,89.24,89.179,89.192,355300000.0
2009-10-15 23:45:00,89.21,89.225,89.205,89.22,45400000.0
2009-10-15 23:50:00,89.215,89.225,89.176,89.22,361200000.0
2009-10-15 23:55:00,89.22,89.22,89.14,89.175,250100000.0
2009-10-16 00:00:00,89.175,89.175,89.135,89.155,128400000.0
2009-10-16 00:05:00,89.155,89.205,89.155,89.205,97200000.0
2009-10-16 00:10:00,89.205,89.205,89.16,89.175,292200000.0
2009-10-16 00:15:00,89.17,89.18,89.145,89.15,87800000.0
2009-10-16 00:20:00,89.15,89.22,89.145,89.205,114800000.0
2009-10-16 00:25:00,89.205,89.23,89.2,89.215,123200000.0
2009-10-16 00:30:00,89.215,89.25,89.215,89.245,227200000.0
2009-10-16 00:35:00,89.245,89.25,89.215,89.22,321700000.0
2009-10-16 00:40:00,89.225,89.24,89.19,89.21,310000000.0
2009-10-16 00:45:00,89.205,89.235,89.205,89.235,120600000.0
2009-10-16 00:50:00,89.245,89.28,89.245,89.27,404000000.0
2009-10-16 00:55:00,89.27,89.29,89.27,89.29,257100000.0
2009-10-16 01:00:00,89.285,89.33,89.275,89.28,348200000.0
2009-10-16 01:05:00,89.28,89.29,89.245,89.27,721200000.0
2009-10-16 01:10:00,89.265,89.34,89.265,89.285,754999999.0
2009-10-16 01:15:00,89.285,89.325,89.27,89.31,1169200000.0
2009-10-16 01:20:00,89.31,89.32,89.295,89.315,571900000.0
2009-10-16 01:25:00,89.315,89.345,89.305,89.34,972200000.0
2009-10-16 01:30:00,89.335,89.56,89.335,89.515,2506700000.0
2009-10-16 01:35:00,89.515,89.665,89.515,89.645,2360300000.0
2009-10-16 01:40:00,89.645,89.68,89.495,89.515,2035600000.0
2009-10-16 01:45:00,89.52,89.67,89.505,89.52,2133600000.0
2009-10-16 01:50:00,89.52,89.565,89.5,89.525,2010500000.0
2009-10-16 01:55:00,89.52,89.585,89.515,89.53,644300000.0
2009-10-16 02:00:00,89.53,89.55,89.48,89.515,976600000.0
2009-10-16 02:05:00,89.515,89.52,89.43,89.44,596500000.0
2009-10-16 02:10:00,89.45,89.48,89.425,89.445,813300000.0
2009-10-16 02:15:00,89.445,89.45,89.35,89.4,1105500000.0
2009-10-16 02:20:00,89.4,89.435,89.375,89.385,882800000.0
2009-10-16 02:25:00,89.39,89.46,89.365,89.395,1229100000.0
2009-10-16 02:30:00,89.395,89.455,89.395,89.455,1242300000.0
2009-10-16 02:35:00,89.455,89.475,89.445,89.455,954900000.0
2009-10-16 02:40:00,89.45,89.56,89.45,89.56,1081900000.0
2009-10-16 02:45:00,89.56,89.61,89.54,89.59,1286300000.0
2009-10-16 02:50:00,89.595,89.63,89.58,89.585,782900000.0
2009-10-16 02:55:00,89.575,89.605,89.545,89.555,1494000000.0
2009-10-16 03:00:00,89.555,89.585,89.495,89.5,1025600000.0
2009-10-16 03:05:00,89.5,89.53,89.435,89.44,1098700000.0
2009-10-16 03:10:00,89.44,89.495,89.425,89.48,1057100000.0
2009-10-16 03:15:00,89.485,89.49,89.435,89.485,977800000.0
2009-10-16 03:20:00,89.49,89.51,89.415,89.42,875000000.0
2009-10-16 03:25:00,89.425,89.435,89.375,89.42,782300000.0
2009-10-16 03:30:00,89.43,89.445,89.37,89.43,570700000.0
2009-10-16 03:35:00,89.43,89.44,89.375,89.385,850600000.0
2009-10-16 03:40:00,89.375,89.395,89.35,89.365,747500000.0
2009-10-16 03:45:00,89.36,89.385,89.335,89.37,1005900000.0
2009-10-16 03:50:00,89.375,89.395,89.325,89.34,1277599999.0
2009-10-16 03:55:00,89.345,89.405,89.335,89.395,1668900000.0
2009-10-16 04:00:00,89.395,89.435,89.385,89.4,1451200000.0
2009-10-16 04:05:00,89.4,89.405,89.345,89.38,1232000000.0
2009-10-16 04:10:00,89.375,89.435,89.37,89.42,1232600000.0
2009-10-16 04:15:00,89.415,89.52,89.415,89.48,2020399999.0
2009-10-16 04:20:00,89.48,89.505,89.445,89.48,1989299999.0
2009-10-16 04:25:00,89.48,89.49,89.43,89.455,1750200000.0
2009-10-16 04:30:00,89.455,89.455,89.365,89.365,1503200000.0
2009-10-16 04:35:00,89.37,89.45,89.355,89.44,1807699999.0
2009-10-16 04:40:00,89.435,89.435,89.37,89.375,918000000.0
2009-10-16 04:45:00,89.37,89.38,89.35,89.37,1366500000.0
2009-10-16 04:50:00,89.365,89.38,89.32,89.32,1904100000.0
2009-10-16 04:55:00,89.32,89.33,89.26,89.3,2343800000.0
2009-10-16 05:00:00,89.3,89.38,89.295,89.36,1394400000.0
2009-10-16 05:05:00,89.36,89.39,89.335,89.355,1044700000.0
2009-10-16 05:10:00,89.36,89.385,89.34,89.355,921100000.0
2009-10-16 05:15:00,89.35,89.375,89.335,89.37,1548200000.0
2009-10-16 05:20:00,89.365,89.37,89.325,89.35,1177000000.0
2009-10-16 05:25:00,89.35,89.4,89.35,89.375,830100000.0
2009-10-16 05:30:00,89.38,89.38,89.31,89.35,1328300000.0
2009-10-16 05:35:00,89.35,89.375,89.33,89.355,1141800000.0
2009-10-16 05:40:00,89.36,89.395,89.345,89.365,1936200000.0
2009-10-16 05:45:00,89.365,89.38,89.32,89.35,1499400000.0
2009-10-16 05:50:00,89.35,89.385,89.35,89.365,983800000.0
2009-10-16 05:55:00,89.36,89.365,89.32,89.34,679400000.0
2009-10-16 06:00:00,89.34,89.36,89.33,89.345,666100000.0
2009-10-16 06:05:00,89.34,89.37,89.335,89.35,808400000.0
2009-10-16 06:10:00,89.35,89.38,89.345,89.365,1593900000.0
2009-10-16 06:15:00,89.35,89.36,89.315,89.335,2109699999.0
2009-10-16 06:20:00,89.335,89.345,89.32,89.335,1525400000.0
2009-10-16 06:25:00,89.335,89.36,89.33,89.35,1101700000.0
2009-10-16 06:30:00,89.35,89.35,89.32,89.34,1569700000.0
2009-10-16 06:35:00,89.345,89.38,89.345,89.38,1079899999.0
2009-10-16 06:40:00,89.375,89.425,89.375,89.415,2566000000.0
2009-10-16 06:45:00,89.415,89.43,89.395,89.41,1909700000.0
2009-10-16 06:50:00,89.41,89.42,89.39,89.42,2567900000.0
2009-10-16 06:55:00,89.42,89.465,89.405,89.435,2467300000.0
2009-10-16 07:00:00,89.435,89.455,89.415,89.455,2220900000.0
2009-10-16 07:05:00,89.455,89.475,89.395,89.405,2540700000.0
2009-10-16 07:10:00,89.405,89.425,89.39,89.41,2890799999.0
2009-10-16 07:15:00,89.41,89.42,89.38,89.38,1710100000.0
2009-10-16 07:20:00,89.38,89.4,89.37,89.4,1886000000.0
2009-10-16 07:25:00,89.405,89.44,89.385,89.395,1662900000.0
2009-10-16 07:30:00,89.395,89.43,89.38,89.43,1655500000.0
2009-10-16 07:35:00,89.43,89.435,89.38,89.4,2106900000.0
2009-10-16 07:40:00,89.4,89.465,89.4,89.445,2312900000.0
2009-10-16 07:45:00,89.445,89.47,89.43,89.445,2541900000.0
2009-10-16 07:50:00,89.445,89.45,89.385,89.39,2252900000.0
2009-10-16 07:55:00,89.395,89.47,89.39,89.455,2069600000.0
2009-10-16 08:00:00,89.455,89.52,89.455,89.48,1828000000.0
2009-10-16 08:05:00,89.48,89.525,89.47,89.49,2480900000.0
2009-10-16 08:10:00,89.495,89.515,89.47,89.48,2002399999.0
2009-10-16 08:15:00,89.48,89.505,89.455,89.475,1516400000.0
2009-10-16 08:20:00,89.47,89.47,89.37,89.405,2151000000.0
2009-10-16 08:25:00,89.4,89.415,89.325,89.325,2715199998.0
2009-10-16 08:30:00,89.325,89.36,89.295,89.3,3158800000.0
2009-10-16 08:35:00,89.295,89.3,89.245,89.265,2085100000.0
2009-10-16 08:40:00,89.265,89.34,89.25,89.305,2583199999.0
2009-10-16 08:45:00,89.305,89.34,89.255,89.27,2743500000.0
2009-10-16 08:50:00,89.265,89.29,89.24,89.245,1823500000.0
2009-10-16 08:55:00,89.245,89.33,89.24,89.295,1577900000.0
2009-10-16 09:00:00,89.29,89.31,89.24,89.25,1535200000.0
2009-10-16 09:05:00,89.25,89.305,89.225,89.295,1246100000.0
2009-10-16 09:10:00,89.295,89.315,89.235,89.315,1348400000.0
2009-10-16 09:15:00,89.31,89.325,89.245,89.305,2500700000.0
2009-10-16 09:20:00,89.305,89.335,89.26,89.295,1729500000.0
2009-10-16 09:25:00,89.295,89.41,89.295,89.37,1993400001.0
2009-10-16 09:30:00,89.37,89.425,89.32,89.405,1609200000.0
2009-10-16 09:35:00,89.405,89.415,89.34,89.39,1986900000.0
2009-10-16 09:40:00,89.39,89.43,89.385,89.42,1419100000.0
2009-10-16 09:45:00,89.41,89.585,89.41,89.49,1947800000.0
2009-10-16 09:50:00,89.49,89.595,89.47,89.565,2635699999.0
2009-10-16 09:55:00,89.565,89.61,89.55,89.575,2228000000.0
2009-10-16 10:00:00,89.58,89.62,89.485,89.505,2224900001.0
2009-10-16 10:05:00,89.51,89.535,89.355,89.4,2361499998.0
2009-10-16 10:10:00,89.4,89.52,89.395,89.5,2250400000.0
2009-10-16 10:15:00,89.5,89.525,89.455,89.48,2452300000.0
2009-10-16 10:20:00,89.48,89.505,89.445,89.495,2162400001.0
2009-10-16 10:25:00,89.5,89.525,89.485,89.51,2227000000.0
2009-10-16 10:30:00,89.51,89.56,89.51,89.53,2212100000.0
2009-10-16 10:35:00,89.53,89.55,89.5,89.52,1702100001.0
2009-10-16 10:40:00,89.525,89.555,89.47,89.475,2963799999.0
2009-10-16 10:45:00,89.475,89.495,89.42,89.45,2215499999.0
2009-10-16 10:50:00,89.445,89.485,89.415,89.47,1953299999.0
2009-10-16 10:55:00,89.47,89.52,89.455,89.49,2061000001.0
2009-10-16 11:00:00,89.475,89.62,89.475,89.615,2135200001.0
2009-10-16 11:05:00,89.615,89.66,89.585,89.585,1524800000.0
2009-10-16 11:10:00,89.59,89.6,89.55,89.575,1854700000.0
2009-10-16 11:15:00,89.57,89.595,89.53,89.53,1509899999.0
2009-10-16 11:20:00,89.53,89.56,89.47,89.48,2196899999.0
2009-10-16 11:25:00,89.485,89.54,89.48,89.53,1132000000.0
2009-10-16 11:30:00,89.535,89.57,89.5,89.52,2107199999.0
2009-10-16 11:35:00,89.52,89.565,89.52,89.54,1445500000.0
2009-10-16 11:40:00,89.54,89.575,89.525,89.55,1199800000.0
2009-10-16 11:45:00,89.55,89.605,89.535,89.535,1338100000.0
2009-10-16 11:50:00,89.545,89.57,89.5,89.515,1775000000.0
2009-10-16 11:55:00,89.515,89.595,89.505,89.585,2037999999.0
2009-10-16 12:00:00,89.59,89.59,89.535,89.56,2369500001.0
2009-10-16 12:05:00,89.56,89.56,89.49,89.49,1227200000.0
2009-10-16 12:10:00,89.49,89.565,89.46,89.555,2177099999.0
2009-10-16 12:15:00,89.54,89.545,89.48,89.505,2350400000.0
2009-10-16 12:20:00,89.505,89.515,89.475,89.495,1999900000.0
2009-10-16 12:25:00,89.495,89.505,89.46,89.465,1330300000.0
2009-10-16 12:30:00,89.465,89.5,89.435,89.46,3054700000.0
2009-10-16 12:35:00,89.46,89.48,89.44,89.45,1956700000.0
2009-10-16 12:40:00,89.45,89.475,89.42,89.435,1775600000.0
2009-10-16 12:45:00,89.435,89.455,89.405,89.43,2194000001.0
2009-10-16 12:50:00,89.43,89.45,89.41,89.42,1666100000.0
2009-10-16 12:55:00,89.42,89.43,89.305,89.32,1271000000.0
2009-10-16 13:00:00,89.32,89.33,89.225,89.295,2898700001.0
2009-10-16 13:05:00,89.295,89.365,89.29,89.325,2397199999.0
2009-10-16 13:10:00,89.325,89.36,89.28,89.31,2645599999.0
2009-10-16 13:15:00,89.31,89.395,89.295,89.31,2722599999.0
2009-10-16 13:20:00,89.31,89.375,89.305,89.34,2137200000.0
2009-10-16 13:25:00,89.345,89.375,89.265,89.275,2511999999.0
2009-10-16 13:30:00,89.27,89.3,89.235,89.285,2910800000.0
2009-10-16 13:35:00,89.29,89.365,89.285,89.335,1798500000.0
2009-10-16 13:40:00,89.34,89.345,89.295,89.32,3238300002.0
2009-10-16 13:45:00,89.33,89.345,89.29,89.345,2927200001.0
2009-10-16 13:50:00,89.345,89.355,89.3,89.34,2881799999.0
2009-10-16 13:55:00,89.35,89.375,89.31,89.375,1892000000.0
2009-10-16 14:00:00,89.375,89.375,89.335,89.345,988500000.0
2009-10-16 14:05:00,89.34,89.37,89.33,89.35,617000000.0
2009-10-16 14:10:00,89.35,89.36,89.29,89.31,2076300002.0
2009-10-16 14:15:00,89.305,89.345,89.265,89.295,1975600000.0
2009-10-16 14:20:00,89.295,89.31,89.245,89.29,2885500000.0
2009-10-16 14:25:00,89.29,89.35,89.26,89.32,2052900000.0
2009-10-16 14:30:00,89.315,89.32,89.265,89.28,1857999999.0
2009-10-16 14:35:00,89.28,89.285,89.225,89.245,1532000000.0
2009-10-16 14:40:00,89.245,89.27,89.215,89.26,1277800000.0
2009-10-16 14:45:00,89.255,89.285,89.225,89.25,952500000.0
2009-10-16 14:50:00,89.25,89.27,89.215,89.25,1376800000.0
2009-10-16 14:55:00,89.245,89.26,89.21,89.215,1173300000.0
2009-10-16 15:00:00,89.22,89.265,89.2,89.22,1977800000.0
2009-10-16 15:05:00,89.22,89.28,89.19,89.255,2385400000.0
2009-10-16 15:10:00,89.25,89.34,89.235,89.32,2182000000.0
2009-10-16 15:15:00,89.315,89.395,89.305,89.355,3048200000.0
2009-10-16 15:20:00,89.355,89.4,89.35,89.365,3225300000.0
2009-10-16 15:25:00,89.365,89.375,89.29,89.305,2552600000.0
2009-10-16 15:30:00,89.305,89.345,89.28,89.315,3010099998.0
2009-10-16 15:35:00,89.315,89.36,89.305,89.325,2323500001.0
2009-10-16 15:40:00,89.325,89.34,89.3,89.31,1679300002.0
2009-10-16 15:45:00,89.32,89.365,89.295,89.345,1791300000.0
2009-10-16 15:50:00,89.345,89.415,89.31,89.31,2053900000.0
2009-10-16 15:55:00,89.32,89.395,89.255,89.34,2745699999.0
2009-10-16 16:00:00,89.34,89.345,89.26,89.26,3297400000.0
2009-10-16 16:05:00,89.27,89.3,89.265,89.275,2918800004.0
2009-10-16 16:10:00,89.285,89.31,89.26,89.295,2422299998.0
2009-10-16 16:15:00,89.295,89.295,89.25,89.285,2132400000.0
2009-10-16 16:20:00,89.285,89.33,89.265,89.3,2266799999.0
2009-10-16 16:25:00,89.3,89.315,89.26,89.29,1776200000.0
2009-10-16 16:30:00,89.29,89.305,89.265,89.27,1933400000.0
2009-10-16 16:35:00,89.27,89.285,89.175,89.18,1733799998.0
2009-10-16 16:40:00,89.175,89.205,89.14,89.195,2644600000.0
2009-10-16 16:45:00,89.195,89.225,89.18,89.2,2182600000.0
2009-10-16 16:50:00,89.2,89.215,89.055,89.065,1699199998.0
2009-10-16 16:55:00,89.06,89.105,88.995,89.105,1978600001.0
2009-10-16 17:00:00,89.1,89.185,89.055,89.16,2148999998.0
2009-10-16 17:05:00,89.165,89.255,89.12,89.125,2403800000.0
2009-10-16 17:10:00,89.12,89.13,88.975,89.035,3494499997.0
2009-10-16 17:15:00,89.035,89.06,88.98,89.005,2623300001.0
2009-10-16 17:20:00,89.005,89.07,89.0,89.055,2873200001.0
2009-10-16 17:25:00,89.055,89.105,89.05,89.09,2004700000.0
2009-10-16 17:30:00,89.085,89.145,89.07,89.135,1321100000.0
2009-10-16 17:35:00,89.135,89.15,89.08,89.095,1011200001.0
2009-10-16 17:40:00,89.095,89.11,89.06,89.1,1549900000.0
2009-10-16 17:45:00,89.1,89.11,89.07,89.07,1386100000.0
2009-10-16 17:50:00,89.07,89.085,89.04,89.065,1315800001.0
2009-10-16 17:55:00,89.065,89.065,89.015,89.035,1985000000.0
2009-10-16 18:00:00,89.03,89.085,89.02,89.06,2040900000.0
2009-10-16 18:05:00,89.06,89.09,89.01,89.075,2045399997.0
2009-10-16 18:10:00,89.07,89.125,89.045,89.12,1908999998.0
2009-10-16 18:15:00,89.12,89.14,89.085,89.085,1710999999.0
2009-10-16 18:20:00,89.085,89.125,89.045,89.12,1893700004.0
2009-10-16 18:25:00,89.125,89.155,89.105,89.15,1739200000.0
2009-10-16 18:30:00,89.15,89.165,89.135,89.155,949400000.0
2009-10-16 18:35:00,89.15,89.17,89.145,89.16,1167100000.0
2009-10-16 18:40:00,89.16,89.17,89.15,89.16,1050300000.0
2009-10-16 18:45:00,89.16,89.175,89.135,89.17,1365400001.0
2009-10-16 18:50:00,89.17,89.19,89.125,89.18,1575900000.0
2009-10-16 18:55:00,89.18,89.225,89.16,89.215,1332200000.0
2009-10-16 19:00:00,89.215,89.23,89.2,89.2,1548500000.0
2009-10-16 19:05:00,89.2,89.2,89.18,89.19,1122200000.0
2009-10-16 19:10:00,89.185,89.21,89.175,89.175,1630700000.0
2009-10-16 19:15:00,89.175,89.22,89.17,89.215,1009800000.0
2009-10-16 19:20:00,89.215,89.275,89.21,89.235,1630400000.0
2009-10-16 19:25:00,89.235,89.275,89.215,89.275,1194600000.0
2009-10-16 19:30:00,89.275,89.28,89.25,89.255,1665900000.0
2009-10-16 19:35:00,89.255,89.295,89.255,89.28,1498100000.0
2009-10-16 19:40:00,89.285,89.32,89.275,89.285,2430200000.0
2009-10-16 19:45:00,89.285,89.37,89.285,89.37,1947600000.0
2009-10-16 19:50:00,89.37,89.44,89.365,89.39,3147700000.0
2009-10-16 19:55:00,89.385,89.385,89.3,89.305,2209700000.0
2009-10-16 20:00:00,89.305,89.31,89.275,89.275,2229900000.0
2009-10-16 20:05:00,89.27,89.315,89.265,89.29,1972300000.0
2009-10-16 20:10:00,89.29,89.31,89.265,89.295,978099998.0
2009-10-16 20:15:00,89.295,89.295,89.27,89.29,1516000000.0
2009-10-16 20:20:00,89.29,89.32,89.285,89.31,1615900000.0
2009-10-16 20:25:00,89.31,89.32,89.29,89.295,1330300000.0
2009-10-16 20:30:00,89.3,89.305,89.27,89.295,1536000000.0
2009-10-16 20:35:00,89.295,89.315,89.295,89.305,1424300000.0
2009-10-16 20:40:00,89.305,89.32,89.29,89.295,1893399999.0
2009-10-16 20:45:00,89.295,89.3,89.245,89.265,1591800000.0
2009-10-16 20:50:00,89.265,89.295,89.26,89.29,1533400000.0
2009-10-16 20:55:00,89.29,89.295,89.24,89.265,2121099997.0
2009-10-16 21:00:00,89.265,89.275,89.235,89.265,1067000000.0
2009-10-16 21:05:00,89.265,89.32,89.26,89.305,1029600000.0
2009-10-16 21:10:00,89.305,89.35,89.305,89.34,1529500000.0
2009-10-16 21:15:00,89.335,89.34,89.31,89.31,1523900000.0
2009-10-16 21:20:00,89.31,89.34,89.28,89.28,1171400000.0
2009-10-16 21:25:00,89.28,89.29,89.255,89.28,950400000.0
2009-10-16 21:30:00,89.28,89.28,89.235,89.24,1000200000.0
2009-10-16 21:35:00,89.24,89.28,89.235,89.245,939400000.0
2009-10-16 21:40:00,89.245,89.275,89.24,89.245,463000000.0
2009-10-16 21:45:00,89.245,89.25,89.21,89.22,397400000.0
2009-10-16 21:50:00,89.215,89.215,89.16,89.18,380200000.0
2009-10-16 21:55:00,89.18,89.21,89.17,89.195,360500000.0
2009-10-16 22:00:00,89.195,89.245,89.185,89.235,263200000.0
2009-10-16 22:05:00,89.235,89.24,89.205,89.205,181200000.0
2009-10-16 22:10:00,89.2,89.215,89.175,89.205,263500000.0
2009-10-16 22:15:00,89.2,89.225,89.195,89.2,141300000.0
2009-10-16 22:20:00,89.21,89.21,89.15,89.185,354300000.0
2009-10-16 22:25:00,89.185,89.24,89.18,89.225,130500000.0
2009-10-16 22:30:00,89.225,89.23,89.18,89.19,271600000.0
2009-10-16 22:35:00,89.2,89.25,89.185,89.245,202700000.0
2009-10-16 22:40:00,89.245,89.26,89.21,89.24,144700000.0
2009-10-16 22:45:00,89.24,89.25,89.22,89.24,82200000.0
2009-10-16 22:50:00,89.235,89.25,89.23,89.24,75200000.0
2009-10-16 22:55:00,89.24,89.285,89.205,89.23,213500000.0
2009-10-18 23:00:00,89.272,89.277,89.25,89.26,645600000.0
2009-10-18 23:05:00,89.265,89.285,89.23,89.253,521200000.0
2009-10-18 23:10:00,89.26,89.275,89.232,89.265,445200000.0
2009-10-18 23:15:00,89.26,89.395,89.26,89.395,105200000.0
2009-10-18 23:20:00,89.375,89.39,89.375,89.375,105200000.0
2009-10-18 23:25:00,89.375,89.395,89.375,89.375,151200000.0
2009-10-18 23:30:00,89.39,89.39,89.352,89.39,266200000.0
2009-10-18 23:35:00,89.39,89.395,89.34,89.34,44400000.0
2009-10-18 23:40:00,89.345,89.37,89.24,89.32,115200000.0
2009-10-18 23:45:00,89.32,89.34,89.285,89.34,112800000.0
2009-10-18 23:50:00,89.34,89.34,89.32,89.325,24000000.0
2009-10-18 23:55:00,89.32,89.325,89.215,89.22,98000000.0
2009-10-19 00:00:00,89.225,89.27,89.22,89.235,243600000.0
2009-10-19 00:05:00,89.235,89.25,89.225,89.25,224000000.0
2009-10-19 00:10:00,89.25,89.29,89.245,89.29,152900000.0
2009-10-19 00:15:00,89.3,89.315,89.295,89.315,133500000.0
2009-10-19 00:20:00,89.31,89.34,89.31,89.33,123000000.0
2009-10-19 00:25:00,89.33,89.37,89.29,89.36,341000000.0
2009-10-19 00:30:00,89.36,89.41,89.34,89.41,417900000.0
2009-10-19 00:35:00,89.41,89.445,89.39,89.44,353200000.0
2009-10-19 00:40:00,89.44,89.495,89.41,89.49,417300000.0
2009-10-19 00:45:00,89.49,89.515,89.465,89.495,498100000.0
2009-10-19 00:50:00,89.495,89.54,89.48,89.54,1059800000.0
2009-10-19 00:55:00,89.54,89.56,89.515,89.55,617600000.0
2009-10-19 01:00:00,89.555,89.59,89.525,89.565,724200000.0
2009-10-19 01:05:00,89.565,89.565,89.52,89.54,491900000.0
2009-10-19 01:10:00,89.54,89.55,89.46,89.465,1050500000.0
2009-10-19 01:15:00,89.47,89.47,89.405,89.42,858500000.0
2009-10-19 01:20:00,89.42,89.445,89.42,89.435,486800000.0
2009-10-19 01:25:00,89.435,89.435,89.385,89.39,310000000.0
2009-10-19 01:30:00,89.39,89.395,89.305,89.365,1195400000.0
2009-10-19 01:35:00,89.365,89.365,89.27,89.305,1508599999.0
2009-10-19 01:40:00,89.31,89.34,89.305,89.32,687500000.0
2009-10-19 01:45:00,89.32,89.345,89.315,89.325,520700000.0
2009-10-19 01:50:00,89.33,89.415,89.32,89.325,1446200001.0
2009-10-19 01:55:00,89.315,89.32,89.24,89.265,886100000.0
2009-10-19 02:00:00,89.265,89.295,89.185,89.185,1047300000.0
2009-10-19 02:05:00,89.195,89.23,89.12,89.12,1697700000.0
2009-10-19 02:10:00,89.12,89.19,89.1,89.12,1863000000.0
2009-10-19 02:15:00,89.12,89.14,89.05,89.14,1399800000.0
2009-10-19 02:20:00,89.14,89.145,89.035,89.065,1502300000.0
2009-10-19 02:25:00,89.06,89.08,89.01,89.03,1802500000.0
2009-10-19 02:30:00,89.03,89.055,88.99,89.015,1536500000.0
2009-10-19 02:35:00,89.015,89.065,88.96,89.045,1530800000.0
2009-10-19 02:40:00,89.045,89.045,88.95,88.965,1192600000.0
2009-10-19 02:45:00,88.975,89.08,88.97,89.045,1612300000.0
2009-10-19 02:50:00,89.045,89.06,88.99,88.99,1147200000.0
2009-10-19 02:55:00,88.98,88.99,88.9,88.975,1481000000.0
2009-10-19 03:00:00,88.975,89.005,88.945,88.945,1227500000.0
2009-10-19 03:05:00,88.945,88.98,88.855,88.86,1536300000.0
2009-10-19 03:10:00,88.865,88.935,88.835,88.845,1418600000.0
2009-10-19 03:15:00,88.84,88.875,88.8,88.815,950400000.0
2009-10-19 03:20:00,88.815,88.86,88.79,88.835,1140200000.0
2009-10-19 03:25:00,88.845,88.93,88.83,88.905,973800000.0
2009-10-19 03:30:00,88.905,88.93,88.85,88.915,841800000.0
2009-10-19 03:35:00,88.915,88.975,88.875,88.96,1009900000.0
2009-10-19 03:40:00,88.96,89.09,88.95,89.04,1161800000.0
2009-10-19 03:45:00,89.045,89.06,89.005,89.05,647200000.0
2009-10-19 03:50:00,89.05,89.065,89.0,89.05,1515199998.0
2009-10-19 03:55:00,89.045,89.05,89.0,89.015,1550200000.0
2009-10-19 04:00:00,89.015,89.12,89.01,89.095,2421200000.0
2009-10-19 04:05:00,89.095,89.12,89.065,89.07,2157900000.0
2009-10-19 04:10:00,89.07,89.135,89.06,89.12,1715100000.0
2009-10-19 04:15:00,89.12,89.13,89.075,89.105,1244400000.0
2009-10-19 04:20:00,89.105,89.115,89.065,89.075,1121200001.0
2009-10-19 04:25:00,89.075,89.1,89.045,89.08,1475300003.0
2009-10-19 04:30:00,89.08,89.105,89.06,89.085,1314800001.0
2009-10-19 04:35:00,89.085,89.085,89.01,89.025,1773700000.0
2009-10-19 04:40:00,89.025,89.035,89.0,89.025,1368200000.0
2009-10-19 04:45:00,89.025,89.055,89.015,89.03,2036300001.0
2009-10-19 04:50:00,89.03,89.075,89.005,89.03,1456600004.0
2009-10-19 04:55:00,89.035,89.05,89.0,89.005,921099999.0
2009-10-19 05:00:00,89.005,89.035,89.0,89.025,706300000.0
2009-10-19 05:05:00,89.025,89.045,89.025,89.04,262000000.0
2009-10-19 05:10:00,89.04,89.085,89.035,89.065,1363800000.0
2009-10-19 05:15:00,89.065,89.08,89.05,89.075,1291599998.0
2009-10-19 05:20:00,89.08,89.095,89.05,89.09,1678000001.0
2009-10-19 05:25:00,89.09,89.095,89.05,89.055,961200000.0
2009-10-19 05:30:00,89.055,89.065,89.03,89.035,1004300000.0
2009-10-19 05:35:00,89.035,89.055,89.03,89.035,1388300000.0
2009-10-19 05:40:00,89.035,89.04,89.015,89.02,639500000.0
2009-10-19 05:45:00,89.025,89.085,89.025,89.055,1642900000.0
2009-10-19 05:50:00,89.055,89.095,89.05,89.08,1486700001.0
2009-10-19 05:55:00,89.08,89.105,89.07,89.085,1408700001.0
2009-10-19 06:00:00,89.085,89.1,89.08,89.085,1961300000.0
2009-10-19 06:05:00,89.085,89.115,89.07,89.095,1425200000.0
2009-10-19 06:10:00,89.1,89.115,89.08,89.1,2130400001.0
2009-10-19 06:15:00,89.1,89.11,89.07,89.07,1647600000.0
2009-10-19 06:20:00,89.07,89.075,89.045,89.055,596600000.0
2009-10-19 06:25:00,89.055,89.1,89.055,89.07,1657600000.0
2009-10-19 06:30:00,89.07,89.1,89.07,89.08,1711200000.0
2009-10-19 06:35:00,89.08,89.09,89.03,89.035,1893599999.0
2009-10-19 06:40:00,89.03,89.06,89.015,89.03,1176000000.0
2009-10-19 06:45:00,89.03,89.035,88.95,89.02,1962899999.0
2009-10-19 06:50:00,89.02,89.055,88.98,88.99,1450999998.0
2009-10-19 06:55:00,88.995,89.02,88.97,88.98,1252500000.0
2009-10-19 07:00:00,88.98,89.015,88.98,89.0,1449200000.0
2009-10-19 07:05:00,89.0,89.035,89.0,89.025,1170000000.0
2009-10-19 07:10:00,89.03,89.045,88.985,89.015,1160500000.0
2009-10-19 07:15:00,89.015,89.05,89.005,89.035,1498700001.0
2009-10-19 07:20:00,89.04,89.095,89.035,89.075,1758000000.0
2009-10-19 07:25:00,89.085,89.095,89.065,89.08,1851099999.0
2009-10-19 07:30:00,89.085,89.12,89.08,89.1,1655800000.0
2009-10-19 07:35:00,89.095,89.135,89.095,89.125,1604000002.0
2009-10-19 07:40:00,89.125,89.165,89.115,89.155,2302700002.0
2009-10-19 07:45:00,89.155,89.185,89.14,89.145,2060800001.0
2009-10-19 07:50:00,89.145,89.18,89.13,89.135,1442500001.0
2009-10-19 07:55:00,89.13,89.17,89.115,89.17,1364600000.0
2009-10-19 08:00:00,89.165,89.2,89.14,89.14,1299800000.0
2009-10-19 08:05:00,89.14,89.15,89.075,89.095,1637900000.0
2009-10-19 08:10:00,89.095,89.12,89.06,89.1,1917700001.0
2009-10-19 08:15:00,89.1,89.15,89.085,89.125,2126100001.0
2009-10-19 08:20:00,89.13,89.185,89.115,89.115,1688800001.0
2009-10-19 08:25:00,89.115,89.175,89.1,89.115,2752600001.0
2009-10-19 08:30:00,89.12,89.13,89.015,89.055,2128300000.0
2009-10-19 08:35:00,89.055,89.09,89.025,89.055,3001900000.0
2009-10-19 08:40:00,89.06,89.12,89.04,89.085,2911900002.0
2009-10-19 08:45:00,89.085,89.15,89.05,89.135,3048400002.0
2009-10-19 08:50:00,89.135,89.225,89.125,89.21,2889200001.0
2009-10-19 08:55:00,89.205,89.215,89.14,89.2,2559199998.0
2009-10-19 09:00:00,89.2,89.24,89.165,89.205,3031699998.0
2009-10-19 09:05:00,89.205,89.235,89.18,89.205,2377400001.0
2009-10-19 09:10:00,89.2,89.275,89.195,89.265,2709699999.0
2009-10-19 09:15:00,89.265,89.29,89.205,89.21,2208700000.0
2009-10-19 09:20:00,89.21,89.26,89.2,89.215,2344499998.0
2009-10-19 09:25:00,89.215,89.245,89.18,89.235,3040699994.0
2009-10-19 09:30:00,89.235,89.3,89.225,89.29,2283000000.0
2009-10-19 09:35:00,89.3,89.3,89.22,89.255,1525299997.0
2009-10-19 09:40:00,89.255,89.32,89.195,89.22,1745699999.0
2009-10-19 09:45:00,89.22,89.27,89.2,89.235,2938399997.0
2009-10-19 09:50:00,89.23,89.25,89.145,89.22,1906900000.0
2009-10-19 09:55:00,89.22,89.33,89.215,89.32,2161300000.0
2009-10-19 10:00:00,89.32,89.325,89.23,89.255,2805500001.0
2009-10-19 10:05:00,89.25,89.275,89.21,89.255,2579799998.0
2009-10-19 10:10:00,89.255,89.27,89.185,89.225,1898499999.0
2009-10-19 10:15:00,89.225,89.23,89.165,89.205,1665999999.0
2009-10-19 10:20:00,89.205,89.23,89.15,89.15,1996499998.0
2009-10-19 10:25:00,89.165,89.235,89.16,89.235,1520900000.0
2009-10-19 10:30:00,89.23,89.24,89.185,89.205,1395000000.0
2009-10-19 10:35:00,89.205,89.25,89.195,89.225,2215400000.0
2009-10-19 10:40:00,89.225,89.245,89.185,89.225,1522100000.0
2009-10-19 10:45:00,89.23,89.24,89.195,89.2,2504399999.0
2009-10-19 10:50:00,89.205,89.28,89.2,89.26,1908400000.0
2009-10-19 10:55:00,89.26,89.325,89.26,89.29,2584899999.0
2009-10-19 11:00:00,89.29,89.355,89.26,89.335,2524799998.0
2009-10-19 11:05:00,89.335,89.365,89.28,89.3,3582500000.0
2009-10-19 11:10:00,89.3,89.31,89.245,89.25,2018899999.0
2009-10-19 11:15:00,89.25,89.305,89.205,89.295,1557900000.0
2009-10-19 11:20:00,89.295,89.355,89.285,89.35,2590900001.0
2009-10-19 11:25:00,89.345,89.375,89.32,89.36,2504400000.0
2009-10-19 11:30:00,89.36,89.39,89.3,89.37,2107700001.0
2009-10-19 11:35:00,89.375,89.4,89.365,89.375,1890299997.0
2009-10-19 11:40:00,89.38,89.42,89.38,89.41,1416299997.0
2009-10-19 11:45:00,89.415,89.57,89.415,89.565,2841300000.0
2009-10-19 11:50:00,89.56,89.565,89.445,89.465,3426599996.0
2009-10-19 11:55:00,89.465,89.5,89.44,89.48,2081800002.0
2009-10-19 12:00:00,89.48,89.545,89.48,89.52,2405000000.0
2009-10-19 12:05:00,89.52,89.56,89.485,89.52,2441399999.0
2009-10-19 12:10:00,89.52,89.555,89.505,89.525,1628299996.0
2009-10-19 12:15:00,89.525,89.555,89.5,89.52,1731699999.0
2009-10-19 12:20:00,89.52,89.57,89.51,89.51,1673999998.0
2009-10-19 12:25:00,89.51,89.53,89.465,89.49,2385800000.0
2009-10-19 12:30:00,89.495,89.535,89.485,89.505,2219800002.0
2009-10-19 12:35:00,89.505,89.505,89.445,89.485,1819900000.0
2009-10-19 12:40:00,89.49,89.5,89.45,89.48,2072800000.0
2009-10-19 12:45:00,89.48,89.505,89.475,89.49,1412999999.0
2009-10-19 12:50:00,89.49,89.525,89.455,89.475,1310900000.0
2009-10-19 12:55:00,89.48,89.51,89.455,89.48,1459900000.0
2009-10-19 13:00:00,89.48,89.57,89.48,89.55,2220000001.0
2009-10-19 13:05:00,89.55,89.59,89.545,89.575,1829000003.0
2009-10-19 13:10:00,89.575,89.585,89.545,89.565,1934700000.0
2009-10-19 13:15:00,89.565,89.575,89.545,89.565,1530400000.0
2009-10-19 13:20:00,89.565,89.625,89.56,89.615,2113999998.0
2009-10-19 13:25:00,89.615,89.66,89.615,89.66,1766500000.0
2009-10-19 13:30:00,89.655,89.68,89.625,89.66,1736700001.0
2009-10-19 13:35:00,89.66,89.67,89.635,89.645,1165200000.0
2009-10-19 13:40:00,89.645,89.645,89.585,89.595,962400002.0
2009-10-19 13:45:00,89.595,89.665,89.59,89.665,1525100000.0
2009-10-19 13:50:00,89.66,89.665,89.61,89.645,1416600000.0
2009-10-19 13:55:00,89.645,89.695,89.615,89.685,979800000.0
2009-10-19 14:00:00,89.68,89.695,89.62,89.635,1219400000.0
2009-10-19 14:05:00,89.63,89.635,89.545,89.545,1685600000.0
2009-10-19 14:10:00,89.545,89.6,89.535,89.6,2012299997.0
2009-10-19 14:15:00,89.605,89.61,89.535,89.57,1821800000.0
2009-10-19 14:20:00,89.57,89.62,89.55,89.615,1386700000.0
2009-10-19 14:25:00,89.615,89.62,89.585,89.6,1749200001.0
2009-10-19 14:30:00,89.6,89.605,89.525,89.535,1816600000.0
2009-10-19 14:35:00,89.53,89.565,89.52,89.56,1599700000.0
2009-10-19 14:40:00,89.56,89.575,89.515,89.52,1366600000.0
2009-10-19 14:45:00,89.52,89.525,89.435,89.495,1531700000.0
2009-10-19 14:50:00,89.495,89.52,89.485,89.51,1533399998.0
2009-10-19 14:55:00,89.505,89.505,89.42,89.435,1923999999.0
2009-10-19 15:00:00,89.435,89.495,89.435,89.485,2074000000.0
2009-10-19 15:05:00,89.49,89.505,89.475,89.485,1528000000.0
2009-10-19 15:10:00,89.49,89.49,89.455,89.47,1278100000.0
2009-10-19 15:15:00,89.47,89.49,89.445,89.475,2103200000.0
2009-10-19 15:20:00,89.475,89.5,89.47,89.495,1820600000.0
2009-10-19 15:25:00,89.495,89.505,89.44,89.455,1725200000.0
2009-10-19 15:30:00,89.45,89.485,89.4,89.415,2433100000.0
2009-10-19 15:35:00,89.415,89.45,89.405,89.44,2457400000.0
2009-10-19 15:40:00,89.44,89.455,89.385,89.395,2566300000.0
2009-10-19 15:45:00,89.39,89.425,89.375,89.42,1784100000.0
2009-10-19 15:50:00,89.42,89.43,89.365,89.385,2054200000.0
2009-10-19 15:55:00,89.385,89.415,89.375,89.395,1999300000.0
2009-10-19 16:00:00,89.395,89.4,89.32,89.37,2809400001.0
2009-10-19 16:05:00,89.375,89.38,89.3,89.32,2476500000.0
2009-10-19 16:10:00,89.32,89.36,89.275,89.305,2211899998.0
2009-10-19 16:15:00,89.305,89.315,89.225,89.265,2776399999.0
2009-10-19 16:20:00,89.265,89.375,89.265,89.37,3053799999.0
2009-10-19 16:25:00,89.37,89.415,89.365,89.41,2996999998.0
2009-10-19 16:30:00,89.41,89.43,89.39,89.41,2518100002.0
2009-10-19 16:35:00,89.41,89.41,89.34,89.355,2718499999.0
2009-10-19 16:40:00,89.35,89.42,89.335,89.37,3262999997.0
2009-10-19 16:45:00,89.37,89.4,89.305,89.31,2602100000.0
2009-10-19 16:50:00,89.31,89.46,89.31,89.415,3481100000.0
2009-10-19 16:55:00,89.415,89.455,89.36,89.37,2596400000.0
2009-10-19 17:00:00,89.375,89.43,89.37,89.425,2510500001.0
2009-10-19 17:05:00,89.43,89.475,89.43,89.47,1969300001.0
2009-10-19 17:10:00,89.47,89.545,89.47,89.53,1971300000.0
2009-10-19 17:15:00,89.525,89.585,89.51,89.555,1804300000.0
2009-10-19 17:20:00,89.555,89.58,89.49,89.545,2835299999.0
2009-10-19 17:25:00,89.545,89.61,89.535,89.56,3031799999.0
2009-10-19 17:30:00,89.56,89.6,89.52,89.54,2969999998.0
2009-10-19 17:35:00,89.54,89.575,89.505,89.51,2278999999.0
2009-10-19 17:40:00,89.51,89.51,89.46,89.485,2539900003.0
2009-10-19 17:45:00,89.485,89.55,89.465,89.52,1930200000.0
2009-10-19 17:50:00,89.52,89.58,89.51,89.54,2952300002.0
2009-10-19 17:55:00,89.54,89.57,89.525,89.545,1364500000.0
2009-10-19 18:00:00,89.54,89.61,89.54,89.575,1422600000.0
2009-10-19 18:05:00,89.58,89.63,89.575,89.605,1503900000.0
2009-10-19 18:10:00,89.605,89.645,89.58,89.625,1383300000.0
2009-10-19 18:15:00,89.63,89.63,89.55,89.565,1595600000.0
2009-10-19 18:20:00,89.565,89.57,89.51,89.53,1214000000.0
2009-10-19 18:25:00,89.53,89.55,89.525,89.535,1021200000.0
2009-10-19 18:30:00,89.53,89.535,89.5,89.515,1284900000.0
2009-10-19 18:35:00,89.525,89.535,89.495,89.5,1404599999.0
2009-10-19 18:40:00,89.5,89.54,89.495,89.525,1104800000.0
2009-10-19 18:45:00,89.53,89.535,89.5,89.53,1506700000.0
2009-10-19 18:50:00,89.53,89.575,89.525,89.57,1078070000.0
2009-10-19 18:55:00,89.57,89.575,89.53,89.55,1830599995.0
2009-10-19 19:00:00,89.545,89.545,89.465,89.485,1648000001.0
2009-10-19 19:05:00,89.485,89.52,89.485,89.495,679010000.0
2009-10-19 19:10:00,89.475,89.5,89.455,89.475,1248100001.0
2009-10-19 19:15:00,89.475,89.495,89.455,89.455,759700000.0
2009-10-19 19:20:00,89.455,89.525,89.445,89.515,747700000.0
2009-10-19 19:25:00,89.515,89.525,89.49,89.515,1004399999.0
2009-10-19 19:30:00,89.515,89.515,89.47,89.505,1248200000.0
2009-10-19 19:35:00,89.505,89.53,89.495,89.52,1604000000.0
2009-10-19 19:40:00,89.52,89.55,89.5,89.505,2068600000.0
2009-10-19 19:45:00,89.505,89.515,89.48,89.505,1377000000.0
2009-10-19 19:50:00,89.505,89.51,89.48,89.49,969200000.0
2009-10-19 19:55:00,89.485,89.515,89.48,89.51,1294400000.0
2009-10-19 20:00:00,89.51,89.515,89.485,89.51,937300000.0
2009-10-19 20:05:00,89.505,89.51,89.475,89.5,701000000.0
2009-10-19 20:10:00,89.5,89.51,89.485,89.495,652900000.0
2009-10-19 20:15:00,89.495,89.52,89.475,89.48,1933800000.0
2009-10-19 20:20:00,89.48,89.505,89.455,89.5,1386300000.0
2009-10-19 20:25:00,89.5,89.515,89.475,89.505,1045300000.0
2009-10-19 20:30:00,89.505,89.53,89.505,89.525,1272100000.0
2009-10-19 20:35:00,89.525,89.54,89.495,89.52,1898100000.0
2009-10-19 20:40:00,89.52,89.575,89.52,89.53,1432200000.0
2009-10-19 20:45:00,89.53,89.54,89.5,89.52,1510100000.0
2009-10-19 20:50:00,89.525,89.545,89.495,89.505,2033800000.0
2009-10-19 20:55:00,89.505,89.53,89.495,89.52,1713600001.0
2009-10-19 21:00:00,89.52,89.52,89.445,89.445,1920300000.0
2009-10-19 21:05:00,89.445,89.455,89.42,89.45,756500000.0
2009-10-19 21:10:00,89.45,89.495,89.45,89.46,1030200000.0
2009-10-19 21:15:00,89.46,89.475,89.45,89.475,907600000.0
2009-10-19 21:20:00,89.475,89.475,89.435,89.435,894900000.0
2009-10-19 21:25:00,89.435,89.46,89.42,89.435,1247800000.0
2009-10-19 21:30:00,89.435,89.45,89.415,89.44,1023400000.0
2009-10-19 21:35:00,89.44,89.445,89.42,89.445,801900000.0
2009-10-19 21:40:00,89.445,89.465,89.425,89.45,1355700000.0
2009-10-19 21:45:00,89.445,89.485,89.435,89.47,1236100000.0
2009-10-19 21:50:00,89.47,89.48,89.45,89.46,1404900000.0
2009-10-19 21:55:00,89.47,89.48,89.425,89.44,1153900001.0
2009-10-19 22:00:00,89.435,89.475,89.42,89.45,507500000.0
2009-10-19 22:05:00,89.45,89.48,89.445,89.47,594100000.0
2009-10-19 22:10:00,89.47,89.48,89.45,89.45,394200000.0
2009-10-19 22:15:00,89.45,89.475,89.45,89.465,196500000.0
2009-10-19 22:20:00,89.465,89.525,89.455,89.515,423600000.0
2009-10-19 22:25:00,89.485,89.52,89.47,89.485,644000000.0
2009-10-19 22:30:00,89.485,89.525,89.45,89.505,767800000.0
2009-10-19 22:35:00,89.515,89.535,89.485,89.51,427200000.0
2009-10-19 22:40:00,89.505,89.585,89.505,89.53,551400000.0
2009-10-19 22:45:00,89.53,89.535,89.49,89.51,531000000.0
2009-10-19 22:50:00,89.51,89.525,89.485,89.495,529800000.0
2009-10-19 22:55:00,89.495,89.535,89.495,89.515,279900000.0
2009-10-19 23:00:00,89.5,89.555,89.49,89.55,409900000.0
2009-10-19 23:05:00,89.55,89.55,89.485,89.54,205200000.0
2009-10-19 23:10:00,89.54,89.555,89.49,89.495,356600000.0
2009-10-19 23:15:00,89.495,89.56,89.49,89.56,163000000.0
2009-10-19 23:20:00,89.575,89.58,89.545,89.55,198500000.0
2009-10-19 23:25:00,89.55,89.57,89.55,89.565,101200000.0
2009-10-19 23:30:00,89.565,89.61,89.56,89.585,154800000.0
2009-10-19 23:35:00,89.585,89.595,89.55,89.57,319100000.0
2009-10-19 23:40:00,89.57,89.64,89.56,89.64,261300000.0
2009-10-19 23:45:00,89.635,89.685,89.62,89.645,220500000.0
2009-10-19 23:50:00,89.65,89.68,89.64,89.68,328300000.0
2009-10-19 23:55:00,89.69,89.7,89.645,89.645,203500000.0
2009-10-20 00:00:00,89.635,89.645,89.585,89.625,366500000.0
2009-10-20 00:05:00,89.625,89.665,89.62,89.635,261600000.0
2009-10-20 00:10:00,89.63,89.665,89.63,89.65,657400000.0
2009-10-20 00:15:00,89.645,89.65,89.585,89.6,437900000.0
2009-10-20 00:20:00,89.6,89.635,89.59,89.61,631800000.0
2009-10-20 00:25:00,89.61,89.61,89.575,89.58,311100000.0
2009-10-20 00:30:00,89.585,89.605,89.57,89.58,617500000.0
2009-10-20 00:35:00,89.585,89.595,89.57,89.585,590200000.0
2009-10-20 00:40:00,89.585,89.595,89.57,89.58,252500000.0
2009-10-20 00:45:00,89.58,89.595,89.565,89.575,413100000.0
2009-10-20 00:50:00,89.575,89.58,89.56,89.565,256700000.0
2009-10-20 00:55:00,89.565,89.6,89.545,89.595,468500000.0
2009-10-20 01:00:00,89.605,89.63,89.6,89.625,579700000.0
2009-10-20 01:05:00,89.635,89.635,89.59,89.595,368000000.0
2009-10-20 01:10:00,89.595,89.615,89.58,89.6,540700000.0
2009-10-20 01:15:00,89.605,89.605,89.59,89.59,362400000.0
2009-10-20 01:20:00,89.59,89.685,89.59,89.675,1290999995.0
2009-10-20 01:25:00,89.67,89.7,89.67,89.67,1482899998.0
2009-10-20 01:30:00,89.68,89.74,89.67,89.715,1620100000.0
2009-10-20 01:35:00,89.715,89.715,89.675,89.695,1460099999.0
2009-10-20 01:40:00,89.695,89.695,89.65,89.665,748099998.0
2009-10-20 01:45:00,89.665,89.68,89.655,89.675,558399998.0
2009-10-20 01:50:00,89.675,89.73,89.67,89.715,1404500000.0
2009-10-20 01:55:00,89.715,89.725,89.695,89.72,963600000.0
2009-10-20 02:00:00,89.725,89.725,89.585,89.59,1091200000.0
2009-10-20 02:05:00,89.585,89.61,89.535,89.58,917400000.0
2009-10-20 02:10:00,89.57,89.595,89.535,89.59,1126300000.0
2009-10-20 02:15:00,89.59,89.605,89.535,89.605,679000000.0
2009-10-20 02:20:00,89.6,89.64,89.59,89.625,1143100000.0
2009-10-20 02:25:00,89.62,89.63,89.53,89.56,835500000.0
2009-10-20 02:30:00,89.56,89.6,89.54,89.595,1500900000.0
2009-10-20 02:35:00,89.595,89.61,89.565,89.605,739400000.0
2009-10-20 02:40:00,89.605,89.68,89.595,89.68,841800000.0
2009-10-20 02:45:00,89.675,89.685,89.62,89.64,908800000.0
2009-10-20 02:50:00,89.64,89.655,89.605,89.645,1137300000.0
2009-10-20 02:55:00,89.64,89.64,89.585,89.615,1120100000.0
2009-10-20 03:00:00,89.615,89.62,89.545,89.585,850900000.0
2009-10-20 03:05:00,89.59,89.6,89.505,89.505,1042600000.0
2009-10-20 03:10:00,89.5,89.525,89.49,89.5,1103100000.0
2009-10-20 03:15:00,89.5,89.53,89.475,89.495,1064500000.0
2009-10-20 03:20:00,89.5,89.545,89.47,89.52,621400000.0
2009-10-20 03:25:00,89.515,89.58,89.51,89.55,849600000.0
2009-10-20 03:30:00,89.55,89.565,89.495,89.51,1022500000.0
2009-10-20 03:35:00,89.515,89.525,89.46,89.485,797000000.0
2009-10-20 03:40:00,89.485,89.54,89.445,89.45,1140070000.0
2009-10-20 03:45:00,89.455,89.52,89.455,89.485,1026700000.0
2009-10-20 03:50:00,89.485,89.545,89.48,89.535,1930699999.0
2009-10-20 03:55:00,89.535,89.57,89.525,89.555,1100799997.0
2009-10-20 04:00:00,89.555,89.565,89.515,89.52,1379799999.0
2009-10-20 04:05:00,89.52,89.54,89.51,89.525,785200003.0
2009-10-20 04:10:00,89.52,89.52,89.44,89.46,1803499999.0
2009-10-20 04:15:00,89.465,89.51,89.46,89.485,1231199999.0
2009-10-20 04:20:00,89.485,89.51,89.45,89.465,1267500000.0
2009-10-20 04:25:00,89.465,89.495,89.435,89.47,1959899999.0
2009-10-20 04:30:00,89.475,89.48,89.425,89.43,1935099995.0
2009-10-20 04:35:00,89.425,89.455,89.41,89.415,1785299999.0
2009-10-20 04:40:00,89.415,89.465,89.4,89.45,2024699999.0
2009-10-20 04:45:00,89.45,89.5,89.425,89.445,1533299996.0
2009-10-20 04:50:00,89.445,89.445,89.395,89.395,1527700004.0
2009-10-20 04:55:00,89.395,89.42,89.38,89.4,1268100001.0
2009-10-20 05:00:00,89.395,89.395,89.345,89.38,1974399997.0
2009-10-20 05:05:00,89.38,89.405,89.375,89.405,1212400002.0
2009-10-20 05:10:00,89.405,89.43,89.38,89.425,1704299998.0
2009-10-20 05:15:00,89.425,89.445,89.425,89.435,1265499996.0
2009-10-20 05:20:00,89.43,89.435,89.4,89.415,1964599999.0
2009-10-20 05:25:00,89.415,89.45,89.41,89.43,1315499999.0
2009-10-20 05:30:00,89.43,89.47,89.42,89.47,1738100001.0
2009-10-20 05:35:00,89.465,89.48,89.36,89.37,2069099997.0
2009-10-20 05:40:00,89.375,89.38,89.355,89.375,1214299999.0
2009-10-20 05:45:00,89.375,89.395,89.35,89.395,1669899997.0
2009-10-20 05:50:00,89.395,89.405,89.37,89.375,925100000.0
2009-10-20 05:55:00,89.375,89.43,89.365,89.425,613800002.0
2009-10-20 06:00:00,89.425,89.43,89.4,89.4,259600000.0
2009-10-20 06:05:00,89.4,89.42,89.4,89.415,438599998.0
2009-10-20 06:10:00,89.415,89.42,89.37,89.375,601400000.0
2009-10-20 06:15:00,89.375,89.4,89.36,89.39,682400000.0
2009-10-20 06:20:00,89.39,89.4,89.37,89.375,1063399999.0
2009-10-20 06:25:00,89.375,89.375,89.31,89.32,711300001.0
2009-10-20 06:30:00,89.325,89.345,89.305,89.335,1012799998.0
2009-10-20 06:35:00,89.335,89.34,89.295,89.315,1269899998.0
2009-10-20 06:40:00,89.315,89.32,89.245,89.25,1902700001.0
2009-10-20 06:45:00,89.25,89.28,89.205,89.255,1313999996.0
2009-10-20 06:50:00,89.26,89.285,89.18,89.185,1832699997.0
2009-10-20 06:55:00,89.19,89.245,89.19,89.24,2951899995.0
2009-10-20 07:00:00,89.24,89.26,89.17,89.19,2408299998.0
2009-10-20 07:05:00,89.185,89.2,89.1,89.16,1823099999.0
2009-10-20 07:10:00,89.155,89.19,89.125,89.185,2005800001.0
2009-10-20 07:15:00,89.18,89.205,89.165,89.2,1375600000.0
2009-10-20 07:20:00,89.2,89.28,89.185,89.23,2230299998.0
2009-10-20 07:25:00,89.225,89.255,89.21,89.235,1504899999.0
2009-10-20 07:30:00,89.235,89.235,89.16,89.175,1683800000.0
2009-10-20 07:35:00,89.175,89.19,89.13,89.13,1693300000.0
2009-10-20 07:40:00,89.13,89.17,89.11,89.16,2003800000.0
2009-10-20 07:45:00,89.16,89.185,89.13,89.185,1427500001.0
2009-10-20 07:50:00,89.185,89.21,89.16,89.185,1083500000.0
2009-10-20 07:55:00,89.185,89.26,89.18,89.255,2106200000.0
2009-10-20 08:00:00,89.25,89.25,89.175,89.185,1611400002.0
2009-10-20 08:05:00,89.185,89.255,89.17,89.245,1880200000.0
2009-10-20 08:10:00,89.245,89.265,89.21,89.255,2269999999.0
2009-10-20 08:15:00,89.26,89.265,89.185,89.2,2485899998.0
2009-10-20 08:20:00,89.2,89.245,89.165,89.24,2046999998.0
2009-10-20 08:25:00,89.24,89.3,89.225,89.25,2843800000.0
2009-10-20 08:30:00,89.255,89.305,89.25,89.26,1660700000.0
2009-10-20 08:35:00,89.26,89.3,89.235,89.265,2260300000.0
2009-10-20 08:40:00,89.26,89.275,89.195,89.205,2739900006.0
2009-10-20 08:45:00,89.205,89.235,89.195,89.235,828399996.0
2009-10-20 08:50:00,89.23,89.235,89.165,89.185,649400000.0
2009-10-20 08:55:00,89.19,89.255,89.175,89.225,2178700000.0
2009-10-20 09:00:00,89.225,89.245,89.165,89.185,2539200000.0
2009-10-20 09:05:00,89.185,89.225,89.175,89.195,1690500000.0
2009-10-20 09:10:00,89.195,89.245,89.165,89.23,1845500000.0
2009-10-20 09:15:00,89.23,89.275,89.22,89.245,1906300000.0
2009-10-20 09:20:00,89.24,89.26,89.205,89.23,2398299999.0
2009-10-20 09:25:00,89.225,89.255,89.205,89.245,1650599998.0
2009-10-20 09:30:00,89.25,89.265,89.225,89.245,1627800000.0
2009-10-20 09:35:00,89.245,89.26,89.195,89.225,2019000000.0
2009-10-20 09:40:00,89.225,89.245,89.185,89.225,1683800001.0
2009-10-20 09:45:00,89.225,89.265,89.19,89.225,1849399998.0
2009-10-20 09:50:00,89.225,89.235,89.165,89.205,1720300000.0
2009-10-20 09:55:00,89.205,89.3,89.2,89.3,2153100000.0
2009-10-20 10:00:00,89.3,89.335,89.235,89.315,2391600000.0
2009-10-20 10:05:00,89.31,89.315,89.245,89.25,2752900001.0
2009-10-20 10:10:00,89.25,89.31,89.245,89.29,3050499998.0
2009-10-20 10:15:00,89.29,89.3,89.245,89.28,2482600000.0
2009-10-20 10:20:00,89.28,89.295,89.25,89.26,1445800002.0
2009-10-20 10:25:00,89.27,89.285,89.255,89.28,1213600001.0
2009-10-20 10:30:00,89.28,89.3,89.26,89.3,2249000000.0
2009-10-20 10:35:00,89.305,89.345,89.275,89.33,1183800000.0
2009-10-20 10:40:00,89.33,89.345,89.295,89.305,1755200001.0
2009-10-20 10:45:00,89.305,89.315,89.25,89.26,1237200000.0
2009-10-20 10:50:00,89.265,89.31,89.26,89.31,1170300000.0
2009-10-20 10:55:00,89.31,89.35,89.295,89.335,1687400000.0
2009-10-20 11:00:00,89.335,89.35,89.31,89.325,1313800000.0
2009-10-20 11:05:00,89.33,89.405,89.325,89.37,2050300000.0
2009-10-20 11:10:00,89.37,89.44,89.37,89.415,2432100001.0
2009-10-20 11:15:00,89.42,89.42,89.36,89.36,2036000000.0
2009-10-20 11:20:00,89.36,89.395,89.34,89.385,955999999.0
2009-10-20 11:25:00,89.385,89.405,89.365,89.38,1250100000.0
2009-10-20 11:30:00,89.38,89.41,89.37,89.39,1779100000.0
2009-10-20 11:35:00,89.39,89.41,89.355,89.37,2150800000.0
2009-10-20 11:40:00,89.37,89.44,89.37,89.42,1266300001.0
2009-10-20 11:45:00,89.42,89.43,89.37,89.405,1374400000.0
2009-10-20 11:50:00,89.405,89.415,89.375,89.405,1632299999.0
2009-10-20 11:55:00,89.405,89.41,89.385,89.385,1651500001.0
2009-10-20 12:00:00,89.39,89.42,89.38,89.385,1501900000.0
2009-10-20 12:05:00,89.385,89.42,89.37,89.39,1186100000.0
2009-10-20 12:10:00,89.39,89.415,89.38,89.39,1253900000.0
2009-10-20 12:15:00,89.41,89.43,89.405,89.43,1124500000.0
2009-10-20 12:20:00,89.43,89.445,89.41,89.425,1263300000.0
2009-10-20 12:25:00,89.425,89.435,89.395,89.405,1458800000.0
2009-10-20 12:30:00,89.405,89.43,89.335,89.365,1757800000.0
2009-10-20 12:35:00,89.365,89.44,89.355,89.435,1972100001.0
2009-10-20 12:40:00,89.435,89.46,89.41,89.455,1835100000.0
2009-10-20 12:45:00,89.455,89.485,89.435,89.48,1835499999.0
2009-10-20 12:50:00,89.48,89.53,89.445,89.495,1810700000.0
2009-10-20 12:55:00,89.495,89.52,89.47,89.5,2223600002.0
2009-10-20 13:00:00,89.495,89.54,89.48,89.525,1925800001.0
2009-10-20 13:05:00,89.525,89.6,89.52,89.575,2759899998.0
2009-10-20 13:10:00,89.575,89.625,89.555,89.585,2398099999.0
2009-10-20 13:15:00,89.585,89.615,89.55,89.55,2467400001.0
2009-10-20 13:20:00,89.55,89.595,89.55,89.565,1939099999.0
2009-10-20 13:25:00,89.565,89.565,89.525,89.555,1463900000.0
2009-10-20 13:30:00,89.545,89.645,89.53,89.615,1927600000.0
2009-10-20 13:35:00,89.615,89.625,89.595,89.595,2900199997.0
2009-10-20 13:40:00,89.595,89.68,89.595,89.63,2110499998.0
2009-10-20 13:45:00,89.625,89.64,89.595,89.615,1596799999.0
2009-10-20 13:50:00,89.605,89.62,89.58,89.6,1586200001.0
2009-10-20 13:55:00,89.605,89.62,89.57,89.575,1720300000.0
2009-10-20 14:00:00,89.57,89.63,89.56,89.62,1206100000.0
2009-10-20 14:05:00,89.62,89.65,89.62,89.625,1773299999.0
2009-10-20 14:10:00,89.625,89.65,89.615,89.615,1086600000.0
2009-10-20 14:15:00,89.615,89.68,89.615,89.67,1164100000.0
2009-10-20 14:20:00,89.67,89.685,89.605,89.61,2328500002.0
2009-10-20 14:25:00,89.61,89.62,89.57,89.59,2758300001.0
2009-10-20 14:30:00,89.59,89.59,89.395,89.47,3607400002.0
2009-10-20 14:35:00,89.465,89.47,89.315,89.36,2625900001.0
2009-10-20 14:40:00,89.355,89.42,89.34,89.405,2718600000.0
2009-10-20 14:45:00,89.405,89.415,89.32,89.335,2044200001.0
2009-10-20 14:50:00,89.335,89.4,89.31,89.4,2861099999.0
2009-10-20 14:55:00,89.39,89.435,89.39,89.42,2847100000.0
2009-10-20 15:00:00,89.42,89.455,89.41,89.43,3054100001.0
2009-10-20 15:05:00,89.44,89.465,89.415,89.465,2447099994.0
2009-10-20 15:10:00,89.47,89.475,89.425,89.445,2111900000.0
2009-10-20 15:15:00,89.445,89.49,89.43,89.445,2504899998.0
2009-10-20 15:20:00,89.445,89.47,89.43,89.45,2080999999.0
2009-10-20 15:25:00,89.455,89.47,89.395,89.4,2198900000.0
2009-10-20 15:30:00,89.4,89.42,89.35,89.355,2164700000.0
2009-10-20 15:35:00,89.35,89.41,89.325,89.35,3166799999.0
2009-10-20 15:40:00,89.36,89.38,89.295,89.335,2812400001.0
2009-10-20 15:45:00,89.33,89.39,89.325,89.345,2131100000.0
2009-10-20 15:50:00,89.35,89.36,89.31,89.33,1704100000.0
2009-10-20 15:55:00,89.33,89.38,89.32,89.34,2469200000.0
2009-10-20 16:00:00,89.34,89.39,89.34,89.375,2392200000.0
2009-10-20 16:05:00,89.375,89.38,89.32,89.33,2305300000.0
2009-10-20 16:10:00,89.325,89.345,89.295,89.3,2440600001.0
2009-10-20 16:15:00,89.3,89.355,89.285,89.29,2829899999.0
2009-10-20 16:20:00,89.285,89.36,89.285,89.325,2394200000.0
2009-10-20 16:25:00,89.33,89.38,89.33,89.35,2518500000.0
2009-10-20 16:30:00,89.35,89.445,89.35,89.44,1854400000.0
2009-10-20 16:35:00,89.435,89.455,89.4,89.435,2474699999.0
2009-10-20 16:40:00,89.435,89.48,89.435,89.455,2765899997.0
2009-10-20 16:45:00,89.455,89.545,89.425,89.52,2908300002.0
2009-10-20 16:50:00,89.52,89.59,89.5,89.58,2872600000.0
2009-10-20 16:55:00,89.58,89.635,89.54,89.585,2529100001.0
2009-10-20 17:00:00,89.58,89.605,89.56,89.58,2466899999.0
2009-10-20 17:05:00,89.58,89.605,89.525,89.535,3175399998.0
2009-10-20 17:10:00,89.54,89.555,89.475,89.525,2050200000.0
2009-10-20 17:15:00,89.52,89.635,89.515,89.59,2228100000.0
2009-10-20 17:20:00,89.59,89.665,89.59,89.63,2005199999.0
2009-10-20 17:25:00,89.63,89.68,89.61,89.61,2739300002.0
2009-10-20 17:30:00,89.61,89.635,89.575,89.625,2344500001.0
2009-10-20 17:35:00,89.63,89.63,89.555,89.605,2728200001.0
2009-10-20 17:40:00,89.6,89.61,89.55,89.575,2424300000.0
2009-10-20 17:45:00,89.57,89.59,89.5,89.555,2248300000.0
2009-10-20 17:50:00,89.55,89.57,89.47,89.505,1991600000.0
2009-10-20 17:55:00,89.505,89.57,89.505,89.535,1816200000.0
2009-10-20 18:00:00,89.535,89.55,89.495,89.495,2164500000.0
2009-10-20 18:05:00,89.5,89.515,89.455,89.48,2138500000.0
2009-10-20 18:10:00,89.485,89.485,89.435,89.475,1437400000.0
2009-10-20 18:15:00,89.47,89.56,89.46,89.55,683900000.0
2009-10-20 18:20:00,89.55,89.59,89.53,89.575,1965299999.0
2009-10-20 18:25:00,89.575,89.615,89.565,89.585,1956000001.0
2009-10-20 18:30:00,89.585,89.635,89.495,89.505,2755000002.0
2009-10-20 18:35:00,89.505,89.585,89.5,89.535,1752600000.0
2009-10-20 18:40:00,89.535,89.57,89.52,89.565,2307899999.0
2009-10-20 18:45:00,89.565,89.58,89.545,89.575,843700000.0
2009-10-20 18:50:00,89.575,89.605,89.565,89.595,880700000.0
2009-10-20 18:55:00,89.595,89.605,89.555,89.595,454850000.0
2009-10-20 19:00:00,89.59,89.65,89.585,89.61,1477100000.0
2009-10-20 19:05:00,89.61,89.66,89.61,89.64,767500000.0
2009-10-20 19:10:00,89.64,89.645,89.615,89.625,1279300001.0
2009-10-20 19:15:00,89.625,89.64,89.595,89.6,1789699998.0
2009-10-20 19:20:00,89.6,89.625,89.58,89.615,1156800000.0
2009-10-20 19:25:00,89.615,89.655,89.6,89.635,526500000.0
2009-10-20 19:30:00,89.64,89.66,89.62,89.63,792800000.0
2009-10-20 19:35:00,89.63,89.63,89.58,89.6,407200000.0
2009-10-20 19:40:00,89.595,89.6,89.535,89.55,732800000.0
2009-10-20 19:45:00,89.555,89.59,89.525,89.58,833600000.0
2009-10-20 19:50:00,89.585,89.615,89.575,89.605,739400000.0
2009-10-20 19:55:00,89.605,89.645,89.58,89.585,483800000.0
2009-10-20 20:00:00,89.585,89.615,89.575,89.605,995299999.0
2009-10-20 20:05:00,89.605,89.615,89.565,89.595,843300000.0
2009-10-20 20:10:00,89.595,89.625,89.585,89.61,1156300000.0
2009-10-20 20:15:00,89.61,89.67,89.595,89.655,1911800000.0
2009-10-20 20:20:00,89.655,89.685,89.645,89.65,1150100000.0
2009-10-20 20:25:00,89.645,89.655,89.59,89.6,1391200000.0
2009-10-20 20:30:00,89.6,89.61,89.545,89.58,1737500000.0
2009-10-20 20:35:00,89.58,89.62,89.565,89.62,1420200000.0
2009-10-20 20:40:00,89.62,89.63,89.58,89.59,865100000.0
2009-10-20 20:45:00,89.585,89.615,89.56,89.57,865400000.0
2009-10-20 20:50:00,89.57,89.595,89.53,89.57,1095700000.0
2009-10-20 20:55:00,89.57,89.575,89.485,89.515,1574600000.0
2009-10-20 21:00:00,89.515,89.55,89.505,89.515,907100000.0
2009-10-20 21:05:00,89.515,89.535,89.48,89.49,1010400000.0
2009-10-20 21:10:00,89.49,89.5,89.47,89.49,1165800000.0
2009-10-20 21:15:00,89.49,89.51,89.465,89.49,1143700000.0
2009-10-20 21:20:00,89.49,89.505,89.475,89.485,944700000.0
2009-10-20 21:25:00,89.485,89.5,89.455,89.475,1258100000.0
2009-10-20 21:30:00,89.475,89.51,89.46,89.465,1662800000.0
2009-10-20 21:35:00,89.465,89.48,89.435,89.44,1232000000.0
2009-10-20 21:40:00,89.44,89.595,89.435,89.585,1478700000.0
2009-10-20 21:45:00,89.585,89.605,89.535,89.58,1430800000.0
2009-10-20 21:50:00,89.58,89.61,89.57,89.575,1240100000.0
2009-10-20 21:55:00,89.575,89.59,89.55,89.555,1330400000.0
2009-10-20 22:00:00,89.555,89.595,89.55,89.595,655600000.0
2009-10-20 22:05:00,89.59,89.615,89.57,89.6,369500000.0
2009-10-20 22:10:00,89.6,89.61,89.58,89.61,221500000.0
2009-10-20 22:15:00,89.61,89.63,89.605,89.615,228600000.0
2009-10-20 22:20:00,89.615,89.655,89.605,89.605,455400000.0
2009-10-20 22:25:00,89.605,89.625,89.605,89.61,205700000.0
2009-10-20 22:30:00,89.615,89.62,89.585,89.585,88200000.0
2009-10-20 22:35:00,89.585,89.605,89.57,89.59,288300000.0
2009-10-20 22:40:00,89.59,89.61,89.58,89.6,277700000.0
2009-10-20 22:45:00,89.6,89.64,89.6,89.625,208400000.0
2009-10-20 22:50:00,89.62,89.695,89.62,89.68,384900000.0
2009-10-20 22:55:00,89.68,89.725,89.66,89.685,314500000.0
2009-10-20 23:00:00,89.69,89.705,89.58,89.58,93900000.0
2009-10-20 23:05:00,89.58,89.665,89.575,89.665,186000000.0
2009-10-20 23:10:00,89.67,89.72,89.655,89.67,78400000.0
2009-10-20 23:15:00,89.68,89.705,89.595,89.605,62500000.0
2009-10-20 23:20:00,89.605,89.61,89.585,89.59,104000000.0
2009-10-20 23:25:00,89.575,89.595,89.551,89.575,348200000.0
2009-10-20 23:30:00,89.575,89.585,89.55,89.575,317700000.0
2009-10-20 23:35:00,89.58,89.6,89.55,89.565,57900000.0
2009-10-20 23:40:00,89.56,89.585,89.56,89.57,44500000.0
2009-10-20 23:45:00,89.57,89.575,89.55,89.565,76200000.0
2009-10-20 23:50:00,89.57,89.575,89.555,89.57,45400000.0
2009-10-20 23:55:00,89.57,89.57,89.515,89.515,109400000.0
2009-10-21 00:00:00,89.51,89.55,89.505,89.535,454200000.0
2009-10-21 00:05:00,89.53,89.56,89.505,89.555,190700000.0
2009-10-21 00:10:00,89.555,89.57,89.55,89.55,246800000.0
2009-10-21 00:15:00,89.55,89.565,89.54,89.565,461900000.0
2009-10-21 00:20:00,89.565,89.645,89.555,89.63,630000000.0
2009-10-21 00:25:00,89.63,89.63,89.61,89.62,387900000.0
2009-10-21 00:30:00,89.625,89.645,89.62,89.63,267900000.0
2009-10-21 00:35:00,89.62,89.64,89.601,89.635,233600000.0
2009-10-21 00:40:00,89.635,89.65,89.605,89.61,241800000.0
2009-10-21 00:45:00,89.61,89.62,89.585,89.6,403200000.0
2009-10-21 00:50:00,89.6,89.615,89.595,89.595,203700000.0
2009-10-21 00:55:00,89.595,89.595,89.575,89.575,334200000.0
2009-10-21 01:00:00,89.575,89.595,89.56,89.575,467000000.0
2009-10-21 01:05:00,89.575,89.59,89.57,89.58,389600000.0
2009-10-21 01:10:00,89.58,89.585,89.56,89.57,724200001.0
2009-10-21 01:15:00,89.565,89.595,89.565,89.58,409000000.0
2009-10-21 01:20:00,89.575,89.59,89.56,89.585,662400000.0
2009-10-21 01:25:00,89.585,89.61,89.57,89.585,715600000.0
2009-10-21 01:30:00,89.585,89.615,89.585,89.615,314399999.0
2009-10-21 01:35:00,89.61,89.665,89.61,89.66,372399999.0
2009-10-21 01:40:00,89.66,89.66,89.635,89.645,747000000.0
2009-10-21 01:45:00,89.645,89.735,89.64,89.73,1842400000.0
2009-10-21 01:50:00,89.73,89.79,89.695,89.695,1794399999.0
2009-10-21 01:55:00,89.695,89.72,89.645,89.66,861200000.0
2009-10-21 02:00:00,89.66,89.72,89.645,89.715,738000000.0
2009-10-21 02:05:00,89.715,89.75,89.685,89.685,908500000.0
2009-10-21 02:10:00,89.685,89.745,89.675,89.675,708000000.0
2009-10-21 02:15:00,89.675,89.715,89.665,89.7,815000000.0
2009-10-21 02:20:00,89.705,89.75,89.695,89.74,684600000.0
2009-10-21 02:25:00,89.75,89.765,89.715,89.74,653600000.0
2009-10-21 02:30:00,89.74,89.745,89.715,89.72,444600000.0
2009-10-21 02:35:00,89.72,89.73,89.685,89.69,1029800000.0
2009-10-21 02:40:00,89.695,89.71,89.675,89.7,534200000.0
2009-10-21 02:45:00,89.695,89.7,89.595,89.615,709900000.0
2009-10-21 02:50:00,89.615,89.65,89.6,89.625,1203200000.0
2009-10-21 02:55:00,89.62,89.655,89.61,89.64,852300000.0
2009-10-21 03:00:00,89.635,89.67,89.63,89.635,601600000.0
2009-10-21 03:05:00,89.635,89.65,89.605,89.615,766200000.0
2009-10-21 03:10:00,89.615,89.615,89.58,89.58,743000000.0
2009-10-21 03:15:00,89.585,89.59,89.535,89.56,854300000.0
2009-10-21 03:20:00,89.56,89.605,89.555,89.59,520700000.0
2009-10-21 03:25:00,89.59,89.61,89.555,89.565,559900000.0
2009-10-21 03:30:00,89.565,89.61,89.565,89.595,793100000.0
2009-10-21 03:35:00,89.595,89.615,89.575,89.575,535300000.0
2009-10-21 03:40:00,89.575,89.61,89.565,89.59,731400000.0
2009-10-21 03:45:00,89.59,89.635,89.585,89.625,1120600000.0
2009-10-21 03:50:00,89.625,89.625,89.58,89.58,1261000001.0
2009-10-21 03:55:00,89.58,89.61,89.54,89.54,1996799996.0
2009-10-21 04:00:00,89.545,89.55,89.42,89.445,2958900001.0
2009-10-21 04:05:00,89.445,89.475,89.42,89.465,2979899997.0
2009-10-21 04:10:00,89.47,89.52,89.47,89.52,1979900001.0
2009-10-21 04:15:00,89.52,89.535,89.465,89.48,1835200000.0
2009-10-21 04:20:00,89.48,89.48,89.43,89.45,1840799998.0
2009-10-21 04:25:00,89.45,89.5,89.45,89.47,1346900000.0
2009-10-21 04:30:00,89.47,89.475,89.42,89.44,1451199999.0
2009-10-21 04:35:00,89.445,89.5,89.44,89.49,1337400002.0
2009-10-21 04:40:00,89.49,89.52,89.47,89.48,1490200001.0
2009-10-21 04:45:00,89.49,89.51,89.475,89.5,1715300000.0
2009-10-21 04:50:00,89.5,89.515,89.485,89.495,1391900001.0
2009-10-21 04:55:00,89.495,89.525,89.475,89.5,1698800000.0
2009-10-21 05:00:00,89.5,89.525,89.495,89.505,941100002.0
2009-10-21 05:05:00,89.505,89.51,89.485,89.49,1056100002.0
2009-10-21 05:10:00,89.49,89.5,89.455,89.455,1879200001.0
2009-10-21 05:15:00,89.455,89.49,89.455,89.47,1629799999.0
2009-10-21 05:20:00,89.47,89.495,89.47,89.475,701100000.0
2009-10-21 05:25:00,89.48,89.485,89.455,89.465,1935000000.0
2009-10-21 05:30:00,89.465,89.5,89.445,89.485,1735399998.0
2009-10-21 05:35:00,89.485,89.495,89.46,89.48,1007600000.0
2009-10-21 05:40:00,89.485,89.525,89.465,89.515,798400000.0
2009-10-21 05:45:00,89.52,89.525,89.47,89.5,1511499998.0
2009-10-21 05:50:00,89.505,89.54,89.48,89.51,1453699997.0
2009-10-21 05:55:00,89.51,89.52,89.505,89.52,819800001.0
2009-10-21 06:00:00,89.52,89.535,89.51,89.535,809399999.0
2009-10-21 06:05:00,89.545,89.565,89.53,89.55,1023800000.0
2009-10-21 06:10:00,89.55,89.56,89.53,89.54,992700000.0
2009-10-21 06:15:00,89.54,89.555,89.51,89.53,1112700000.0
2009-10-21 06:20:00,89.53,89.56,89.53,89.55,954800000.0
2009-10-21 06:25:00,89.55,89.55,89.495,89.495,1518700000.0
2009-10-21 06:30:00,89.495,89.525,89.49,89.51,1946900001.0
2009-10-21 06:35:00,89.51,89.535,89.5,89.52,1095000000.0
2009-10-21 06:40:00,89.52,89.55,89.52,89.53,1231800002.0
2009-10-21 06:45:00,89.53,89.555,89.53,89.535,1334399998.0
2009-10-21 06:50:00,89.535,89.54,89.505,89.505,1661700001.0
2009-10-21 06:55:00,89.505,89.53,89.5,89.525,871500000.0
2009-10-21 07:00:00,89.535,89.54,89.52,89.535,1144800001.0
2009-10-21 07:05:00,89.535,89.555,89.52,89.54,1605999999.0
2009-10-21 07:10:00,89.54,89.54,89.505,89.525,1593900000.0
2009-10-21 07:15:00,89.525,89.54,89.515,89.52,744000001.0
2009-10-21 07:20:00,89.52,89.53,89.5,89.51,758700000.0
2009-10-21 07:25:00,89.515,89.53,89.495,89.525,1698500000.0
2009-10-21 07:30:00,89.525,89.53,89.51,89.525,1405600000.0
2009-10-21 07:35:00,89.52,89.535,89.51,89.51,1652900000.0
2009-10-21 07:40:00,89.51,89.545,89.5,89.53,1436000000.0
2009-10-21 07:45:00,89.53,89.57,89.52,89.54,1541100000.0
2009-10-21 07:50:00,89.54,89.555,89.535,89.535,1092100000.0
2009-10-21 07:55:00,89.535,89.605,89.53,89.595,1664599999.0
2009-10-21 08:00:00,89.595,89.645,89.58,89.63,2384400000.0
2009-10-21 08:05:00,89.63,89.645,89.6,89.61,1874400000.0
2009-10-21 08:10:00,89.61,89.67,89.61,89.625,2003200000.0
2009-10-21 08:15:00,89.625,89.645,89.595,89.625,2171500000.0
2009-10-21 08:20:00,89.625,89.66,89.605,89.63,1775100000.0
2009-10-21 08:25:00,89.63,89.64,89.59,89.615,1807000000.0
2009-10-21 08:30:00,89.615,89.64,89.58,89.61,1997300002.0
2009-10-21 08:35:00,89.61,89.675,89.58,89.625,2403100000.0
2009-10-21 08:40:00,89.625,89.665,89.61,89.655,3016900001.0
2009-10-21 08:45:00,89.655,89.69,89.605,89.625,2623200000.0
2009-10-21 08:50:00,89.625,89.675,89.625,89.665,1830400000.0
2009-10-21 08:55:00,89.66,89.68,89.63,89.655,1822900000.0
2009-10-21 09:00:00,89.655,89.68,89.615,89.67,2472799999.0
2009-10-21 09:05:00,89.67,89.68,89.645,89.645,1935999999.0
2009-10-21 09:10:00,89.645,89.655,89.585,89.6,2279300000.0
2009-10-21 09:15:00,89.6,89.675,89.585,89.64,2498599999.0
2009-10-21 09:20:00,89.64,89.69,89.615,89.625,2252599999.0
2009-10-21 09:25:00,89.625,89.665,89.62,89.645,2028800000.0
2009-10-21 09:30:00,89.655,89.705,89.63,89.695,2372499999.0
2009-10-21 09:35:00,89.695,89.76,89.69,89.73,2771300002.0
2009-10-21 09:40:00,89.73,89.765,89.71,89.72,2185600000.0
2009-10-21 09:45:00,89.725,89.795,89.71,89.755,2117899999.0
2009-10-21 09:50:00,89.75,89.81,89.75,89.795,1984200000.0
2009-10-21 09:55:00,89.795,89.815,89.77,89.79,1691500000.0
2009-10-21 10:00:00,89.79,89.795,89.735,89.74,2086499997.0
2009-10-21 10:05:00,89.74,89.755,89.73,89.735,1269700000.0
2009-10-21 10:10:00,89.73,89.78,89.715,89.72,2071400001.0
2009-10-21 10:15:00,89.72,89.76,89.715,89.73,1867000000.0
2009-10-21 10:20:00,89.725,89.755,89.71,89.725,1592400000.0
2009-10-21 10:25:00,89.725,89.765,89.715,89.745,1870800000.0
2009-10-21 10:30:00,89.74,89.805,89.73,89.755,1737000000.0
2009-10-21 10:35:00,89.755,89.8,89.71,89.745,2168600000.0
2009-10-21 10:40:00,89.74,89.855,89.73,89.845,2245100001.0
2009-10-21 10:45:00,89.845,89.89,89.82,89.865,3052999996.0
2009-10-21 10:50:00,89.865,89.875,89.825,89.825,1709900000.0
2009-10-21 10:55:00,89.83,89.875,89.83,89.855,1369700000.0
2009-10-21 11:00:00,89.855,89.88,89.815,89.88,2281500000.0
2009-10-21 11:05:00,89.875,89.93,89.865,89.91,2456599999.0
2009-10-21 11:10:00,89.91,89.94,89.865,89.88,3103100000.0
2009-10-21 11:15:00,89.88,89.92,89.86,89.905,2520600001.0
2009-10-21 11:20:00,89.905,89.975,89.86,89.9,2810600001.0
2009-10-21 11:25:00,89.9,89.97,89.88,89.97,2234900000.0
2009-10-21 11:30:00,89.97,89.97,89.905,89.945,2562300001.0
2009-10-21 11:35:00,89.945,89.96,89.925,89.93,2135200002.0
2009-10-21 11:40:00,89.925,89.97,89.91,89.95,2279299999.0
2009-10-21 11:45:00,89.945,89.945,89.855,89.855,2274300001.0
2009-10-21 11:50:00,89.855,89.87,89.825,89.835,2782100002.0
2009-10-21 11:55:00,89.835,89.89,89.835,89.855,1187699999.0
2009-10-21 12:00:00,89.85,89.875,89.83,89.845,933000000.0
2009-10-21 12:05:00,89.85,89.9,89.84,89.87,2530000001.0
2009-10-21 12:10:00,89.87,89.885,89.825,89.845,1869100001.0
2009-10-21 12:15:00,89.845,89.865,89.83,89.855,2152400001.0
2009-10-21 12:20:00,89.855,89.92,89.85,89.895,2385000000.0
2009-10-21 12:25:00,89.89,89.895,89.845,89.845,1689000000.0
2009-10-21 12:30:00,89.845,89.86,89.795,89.795,2691799998.0
2009-10-21 12:35:00,89.795,89.83,89.78,89.79,1961300003.0
2009-10-21 12:40:00,89.79,89.85,89.775,89.82,1471300000.0
2009-10-21 12:45:00,89.82,89.905,89.805,89.89,2469000000.0
2009-10-21 12:50:00,89.885,89.885,89.855,89.855,1877900001.0
2009-10-21 12:55:00,89.855,89.87,89.84,89.865,1441800000.0
2009-10-21 13:00:00,89.86,89.875,89.84,89.86,1832200000.0
2009-10-21 13:05:00,89.86,89.865,89.815,89.845,2057100000.0
2009-10-21 13:10:00,89.845,89.875,89.835,89.865,1616300000.0
2009-10-21 13:15:00,89.865,89.875,89.845,89.875,1136899999.0
2009-10-21 13:20:00,89.875,89.885,89.84,89.87,1127399999.0
2009-10-21 13:25:00,89.87,89.885,89.85,89.88,1319000000.0
2009-10-21 13:30:00,89.875,89.875,89.805,89.82,2732700001.0
2009-10-21 13:35:00,89.825,89.88,89.825,89.85,1555900000.0
2009-10-21 13:40:00,89.85,89.895,89.775,89.815,2856000001.0
2009-10-21 13:45:00,89.815,89.86,89.77,89.835,2050300000.0
2009-10-21 13:50:00,89.845,89.895,89.845,89.88,1960899999.0
2009-10-21 13:55:00,89.885,89.915,89.835,89.895,1860000000.0
2009-10-21 14:00:00,89.89,89.96,89.88,89.885,2328899999.0
2009-10-21 14:05:00,89.885,89.91,89.83,89.84,1870199998.0
2009-10-21 14:10:00,89.845,89.885,89.83,89.86,3035500000.0
2009-10-21 14:15:00,89.865,89.88,89.845,89.87,2146199999.0
2009-10-21 14:20:00,89.87,89.995,89.845,89.97,3392999999.0
2009-10-21 14:25:00,89.97,90.005,89.925,89.93,2359199998.0
2009-10-21 14:30:00,89.93,89.965,89.92,89.93,2895000001.0
2009-10-21 14:35:00,89.93,90.015,89.92,89.99,2420799998.0
2009-10-21 14:40:00,89.98,89.995,89.925,89.945,1791500000.0
2009-10-21 14:45:00,89.95,89.96,89.92,89.925,2344399998.0
2009-10-21 14:50:00,89.93,89.975,89.915,89.935,1993300002.0
2009-10-21 14:55:00,89.93,89.985,89.905,89.98,2021000000.0
2009-10-21 15:00:00,89.98,90.06,89.975,90.03,2627100000.0
2009-10-21 15:05:00,90.035,90.05,90.01,90.02,2302000000.0
2009-10-21 15:10:00,90.02,90.1,90.005,90.1,2627100000.0
2009-10-21 15:15:00,90.095,90.25,90.09,90.235,3384299998.0
2009-10-21 15:20:00,90.235,90.3,90.175,90.175,3426100000.0
2009-10-21 15:25:00,90.18,90.23,90.17,90.215,3002500000.0
2009-10-21 15:30:00,90.215,90.27,90.19,90.265,2964700001.0
2009-10-21 15:35:00,90.265,90.355,90.25,90.325,3857599998.0
2009-10-21 15:40:00,90.325,90.36,90.205,90.255,3304299998.0
2009-10-21 15:45:00,90.255,90.285,90.215,90.235,3500799999.0
2009-10-21 15:50:00,90.235,90.32,90.21,90.27,3557199999.0
2009-10-21 15:55:00,90.27,90.315,90.265,90.315,3127209999.0
2009-10-21 16:00:00,90.315,90.505,90.3,90.49,3604100000.0
2009-10-21 16:05:00,90.49,90.555,90.465,90.485,3367400002.0
2009-10-21 16:10:00,90.48,90.525,90.475,90.5,3486799999.0
2009-10-21 16:15:00,90.495,90.54,90.46,90.485,3548500000.0
2009-10-21 16:20:00,90.485,90.51,90.445,90.485,3314599997.0
2009-10-21 16:25:00,90.49,90.515,90.485,90.51,2335000000.0
2009-10-21 16:30:00,90.505,90.53,90.48,90.5,3002100001.0
2009-10-21 16:35:00,90.495,90.525,90.47,90.49,3025100000.0
2009-10-21 16:40:00,90.49,90.565,90.475,90.535,2665199999.0
2009-10-21 16:45:00,90.53,90.575,90.485,90.505,2748000001.0
2009-10-21 16:50:00,90.51,90.595,90.505,90.59,2787700001.0
2009-10-21 16:55:00,90.59,90.625,90.51,90.52,2783900000.0
2009-10-21 17:00:00,90.515,90.525,90.46,90.48,2663499999.0
2009-10-21 17:05:00,90.48,90.49,90.415,90.45,2485599999.0
2009-10-21 17:10:00,90.45,90.455,90.37,90.385,2159000002.0
2009-10-21 17:15:00,90.385,90.445,90.38,90.44,2450800001.0
2009-10-21 17:20:00,90.44,90.45,90.385,90.415,1725400000.0
2009-10-21 17:25:00,90.41,90.495,90.405,90.48,2437300002.0
2009-10-21 17:30:00,90.48,90.5,90.455,90.48,2480900000.0
2009-10-21 17:35:00,90.48,90.53,90.47,90.515,1688600000.0
2009-10-21 17:40:00,90.51,90.52,90.45,90.455,1003400000.0
2009-10-21 17:45:00,90.45,90.485,90.445,90.48,1915800000.0
2009-10-21 17:50:00,90.48,90.495,90.455,90.485,1744200000.0
2009-10-21 17:55:00,90.49,90.505,90.44,90.44,1289500000.0
2009-10-21 18:00:00,90.44,90.465,90.43,90.45,1869300000.0
2009-10-21 18:05:00,90.45,90.48,90.44,90.45,1668600000.0
2009-10-21 18:10:00,90.45,90.47,90.415,90.43,2139800000.0
2009-10-21 18:15:00,90.43,90.445,90.39,90.42,1771099999.0
2009-10-21 18:20:00,90.42,90.46,90.405,90.45,1617300002.0
2009-10-21 18:25:00,90.445,90.47,90.42,90.445,1181100000.0
2009-10-21 18:30:00,90.44,90.475,90.43,90.455,609900000.0
2009-10-21 18:35:00,90.45,90.485,90.44,90.44,1200400000.0
2009-10-21 18:40:00,90.44,90.475,90.44,90.46,1235000000.0
2009-10-21 18:45:00,90.46,90.49,90.455,90.48,1417400000.0
2009-10-21 18:50:00,90.48,90.5,90.46,90.485,2194900001.0
2009-10-21 18:55:00,90.485,90.5,90.46,90.48,2239700000.0
2009-10-21 19:00:00,90.475,90.495,90.46,90.465,1233900000.0
2009-10-21 19:05:00,90.465,90.5,90.455,90.5,1493100000.0
2009-10-21 19:10:00,90.5,90.53,90.465,90.52,2082500000.0
2009-10-21 19:15:00,90.52,90.52,90.465,90.475,1927100000.0
2009-10-21 19:20:00,90.475,90.575,90.475,90.525,1577100000.0
2009-10-21 19:25:00,90.53,90.575,90.515,90.535,2153300002.0
2009-10-21 19:30:00,90.535,90.56,90.52,90.555,1455000000.0
2009-10-21 19:35:00,90.555,90.575,90.54,90.555,1772800000.0
2009-10-21 19:40:00,90.54,90.56,90.515,90.52,944699999.0
2009-10-21 19:45:00,90.52,90.59,90.505,90.585,1742899998.0
2009-10-21 19:50:00,90.585,90.615,90.575,90.615,2586499998.0
2009-10-21 19:55:00,90.615,90.64,90.58,90.62,1848900000.0
2009-10-21 20:00:00,90.62,90.67,90.61,90.645,1778400000.0
2009-10-21 20:05:00,90.65,90.705,90.645,90.65,1803800000.0
2009-10-21 20:10:00,90.65,90.655,90.61,90.61,1072900000.0
2009-10-21 20:15:00,90.61,90.635,90.565,90.59,2222500000.0
2009-10-21 20:20:00,90.595,90.615,90.555,90.575,1018100000.0
2009-10-21 20:25:00,90.575,90.59,90.535,90.58,1550900000.0
2009-10-21 20:30:00,90.58,90.605,90.575,90.595,1775900000.0
2009-10-21 20:35:00,90.605,90.61,90.57,90.575,1565800000.0
2009-10-21 20:40:00,90.575,90.6,90.56,90.575,1371799999.0
2009-10-21 20:45:00,90.58,90.62,90.57,90.61,1452200002.0
2009-10-21 20:50:00,90.61,90.615,90.57,90.585,931200000.0
2009-10-21 20:55:00,90.585,90.605,90.565,90.59,929000000.0
2009-10-21 21:00:00,90.595,90.625,90.555,90.565,1452000000.0
2009-10-21 21:05:00,90.565,90.57,90.545,90.55,778300000.0
2009-10-21 21:10:00,90.55,90.56,90.515,90.525,861200000.0
2009-10-21 21:15:00,90.52,90.54,90.505,90.515,820300000.0
2009-10-21 21:20:00,90.51,90.515,90.44,90.445,1744600000.0
2009-10-21 21:25:00,90.445,90.465,90.435,90.445,1200100000.0
2009-10-21 21:30:00,90.45,90.45,90.33,90.34,1814800000.0
2009-10-21 21:35:00,90.335,90.42,90.3,90.405,2535200000.0
2009-10-21 21:40:00,90.405,90.415,90.27,90.285,2153500000.0
2009-10-21 21:45:00,90.285,90.345,90.26,90.305,1417100000.0
2009-10-21 21:50:00,90.305,90.315,90.245,90.265,1345300000.0
2009-10-21 21:55:00,90.265,90.265,90.16,90.195,1789600000.0
2009-10-21 22:00:00,90.195,90.24,90.16,90.22,1161900000.0
2009-10-21 22:05:00,90.22,90.325,90.21,90.315,1060500000.0
2009-10-21 22:10:00,90.31,90.335,90.285,90.285,541400000.0
2009-10-21 22:15:00,90.285,90.285,90.24,90.28,411600000.0
2009-10-21 22:20:00,90.285,90.345,90.28,90.345,399300000.0
2009-10-21 22:25:00,90.345,90.42,90.345,90.39,606200000.0
2009-10-21 22:30:00,90.39,90.4,90.385,90.385,206500000.0
2009-10-21 22:35:00,90.385,90.4,90.375,90.38,384600000.0
2009-10-21 22:40:00,90.385,90.4,90.375,90.4,169800000.0
2009-10-21 22:45:00,90.405,90.45,90.4,90.44,437200000.0
2009-10-21 22:50:00,90.44,90.455,90.44,90.44,264200000.0
2009-10-21 22:55:00,90.44,90.445,90.39,90.405,234700000.0
2009-10-21 23:00:00,90.395,90.42,90.33,90.42,214100000.0
2009-10-21 23:05:00,90.435,90.47,90.42,90.45,79700000.0
2009-10-21 23:10:00,90.45,90.475,90.445,90.45,159600000.0
2009-10-21 23:15:00,90.45,90.46,90.43,90.445,192800000.0
2009-10-21 23:20:00,90.445,90.455,90.4,90.43,232400000.0
2009-10-21 23:25:00,90.43,90.44,90.38,90.38,240300000.0
2009-10-21 23:30:00,90.38,90.44,90.38,90.38,180800000.0
2009-10-21 23:35:00,90.385,90.44,90.385,90.395,131200000.0
2009-10-21 23:40:00,90.395,90.41,90.38,90.385,158200000.0
2009-10-21 23:45:00,90.385,90.4,90.355,90.36,57100000.0
2009-10-21 23:50:00,90.355,90.375,90.355,90.365,47200000.0
2009-10-21 23:55:00,90.355,90.435,90.355,90.405,147700000.0
2009-10-22 00:00:00,90.39,90.44,90.375,90.435,292100000.0
2009-10-22 00:05:00,90.445,90.445,90.35,90.35,327400000.0
2009-10-22 00:10:00,90.345,90.375,90.345,90.365,347600000.0
2009-10-22 00:15:00,90.365,90.395,90.355,90.38,405200000.0
2009-10-22 00:20:00,90.38,90.395,90.38,90.395,53200000.0
2009-10-22 00:25:00,90.39,90.405,90.355,90.375,460400000.0
2009-10-22 00:30:00,90.38,90.38,90.34,90.34,359800000.0
2009-10-22 00:35:00,90.345,90.35,90.325,90.33,341000000.0
2009-10-22 00:40:00,90.33,90.35,90.315,90.35,183800000.0
2009-10-22 00:45:00,90.35,90.365,90.34,90.36,129100000.0
2009-10-22 00:50:00,90.36,90.375,90.345,90.37,353400000.0
2009-10-22 00:55:00,90.37,90.41,90.37,90.41,132400000.0
2009-10-22 01:00:00,90.41,90.425,90.395,90.41,388600000.0
2009-10-22 01:05:00,90.405,90.445,90.38,90.39,848900000.0
2009-10-22 01:10:00,90.395,90.4,90.375,90.39,346800000.0
2009-10-22 01:15:00,90.39,90.415,90.38,90.41,1377600000.0
2009-10-22 01:20:00,90.41,90.45,90.405,90.415,728100000.0
2009-10-22 01:25:00,90.415,90.42,90.345,90.345,545000000.0
2009-10-22 01:30:00,90.35,90.35,90.335,90.345,592700000.0
2009-10-22 01:35:00,90.345,90.36,90.325,90.345,379800000.0
2009-10-22 01:40:00,90.345,90.355,90.32,90.33,747000000.0
2009-10-22 01:45:00,90.33,90.34,90.26,90.26,1082700000.0
2009-10-22 01:50:00,90.245,90.29,90.225,90.285,1337099999.0
2009-10-22 01:55:00,90.285,90.375,90.285,90.31,673000000.0
2009-10-22 02:00:00,90.31,90.37,90.31,90.35,480700000.0
2009-10-22 02:05:00,90.35,90.415,90.34,90.405,806800000.0
2009-10-22 02:10:00,90.405,90.42,90.375,90.405,550900000.0
2009-10-22 02:15:00,90.405,90.435,90.37,90.385,859300000.0
2009-10-22 02:20:00,90.38,90.42,90.365,90.405,716500000.0
2009-10-22 02:25:00,90.405,90.425,90.375,90.41,615200000.0
2009-10-22 02:30:00,90.41,90.535,90.41,90.515,976100000.0
2009-10-22 02:35:00,90.52,90.535,90.5,90.53,554100000.0
2009-10-22 02:40:00,90.53,90.55,90.515,90.53,1136000000.0
2009-10-22 02:45:00,90.535,90.575,90.51,90.53,980900000.0
2009-10-22 02:50:00,90.525,90.575,90.5,90.525,953800000.0
2009-10-22 02:55:00,90.54,90.595,90.52,90.58,1020500000.0
2009-10-22 03:00:00,90.58,90.59,90.525,90.59,989100000.0
2009-10-22 03:05:00,90.59,90.595,90.53,90.54,838200000.0
2009-10-22 03:10:00,90.54,90.555,90.475,90.515,856900000.0
2009-10-22 03:15:00,90.51,90.515,90.48,90.505,748000000.0
2009-10-22 03:20:00,90.505,90.51,90.45,90.47,935000000.0
2009-10-22 03:25:00,90.47,90.495,90.44,90.465,784700000.0
2009-10-22 03:30:00,90.47,90.51,90.46,90.5,555600000.0
2009-10-22 03:35:00,90.5,90.545,90.485,90.49,514400000.0
2009-10-22 03:40:00,90.5,90.51,90.44,90.45,763300000.0
2009-10-22 03:45:00,90.445,90.515,90.445,90.5,629499999.0
2009-10-22 03:50:00,90.5,90.545,90.5,90.525,929800001.0
2009-10-22 03:55:00,90.52,90.565,90.5,90.525,1896299999.0
2009-10-22 04:00:00,90.525,90.545,90.46,90.52,2220099998.0
2009-10-22 04:05:00,90.52,90.55,90.43,90.43,2056799998.0
2009-10-22 04:10:00,90.435,90.485,90.395,90.41,2292799999.0
2009-10-22 04:15:00,90.415,90.445,90.335,90.34,2102799997.0
2009-10-22 04:20:00,90.345,90.43,90.335,90.415,1783299999.0
2009-10-22 04:25:00,90.415,90.42,90.365,90.395,1615399999.0
2009-10-22 04:30:00,90.39,90.4,90.35,90.385,1696699999.0
2009-10-22 04:35:00,90.385,90.405,90.375,90.38,1658600000.0
2009-10-22 04:40:00,90.38,90.385,90.325,90.355,1585800000.0
2009-10-22 04:45:00,90.355,90.37,90.335,90.345,1250800000.0
2009-10-22 04:50:00,90.35,90.365,90.295,90.31,1574599997.0
2009-10-22 04:55:00,90.31,90.38,90.305,90.355,1627199998.0
2009-10-22 05:00:00,90.36,90.37,90.31,90.34,1721400001.0
2009-10-22 05:05:00,90.345,90.355,90.29,90.3,1687800000.0
2009-10-22 05:10:00,90.3,90.36,90.3,90.36,1343399999.0
2009-10-22 05:15:00,90.355,90.41,90.34,90.375,1772400001.0
2009-10-22 05:20:00,90.375,90.41,90.365,90.39,1324800000.0
2009-10-22 05:25:00,90.395,90.395,90.34,90.34,978600000.0
2009-10-22 05:30:00,90.34,90.375,90.33,90.37,1970299999.0
2009-10-22 05:35:00,90.37,90.37,90.33,90.345,1680000000.0
2009-10-22 05:40:00,90.34,90.405,90.34,90.395,1847299999.0
2009-10-22 05:45:00,90.395,90.45,90.395,90.405,2493300000.0
2009-10-22 05:50:00,90.405,90.45,90.39,90.43,1697900000.0
2009-10-22 05:55:00,90.43,90.455,90.405,90.435,1806900000.0
2009-10-22 06:00:00,90.435,90.455,90.415,90.445,1725200000.0
2009-10-22 06:05:00,90.45,90.51,90.425,90.475,2093699998.0
2009-10-22 06:10:00,90.47,90.5,90.445,90.485,1447100000.0
2009-10-22 06:15:00,90.485,90.49,90.465,90.47,1199200000.0
2009-10-22 06:20:00,90.465,90.47,90.42,90.43,1265899999.0
2009-10-22 06:25:00,90.43,90.435,90.41,90.415,757699999.0
2009-10-22 06:30:00,90.415,90.43,90.385,90.42,1170300000.0
2009-10-22 06:35:00,90.42,90.445,90.42,90.435,909099999.0
2009-10-22 06:40:00,90.43,90.45,90.42,90.44,1301800001.0
2009-10-22 06:45:00,90.435,90.44,90.42,90.435,1340600000.0
2009-10-22 06:50:00,90.435,90.445,90.42,90.435,1419799999.0
2009-10-22 06:55:00,90.43,90.465,90.43,90.455,1660900000.0
2009-10-22 07:00:00,90.455,90.5,90.45,90.475,2177200000.0
2009-10-22 07:05:00,90.48,90.48,90.435,90.455,1085600000.0
2009-10-22 07:10:00,90.455,90.48,90.455,90.47,1417000001.0
2009-10-22 07:15:00,90.47,90.48,90.46,90.465,1029100000.0
2009-10-22 07:20:00,90.465,90.56,90.455,90.555,2430200000.0
2009-10-22 07:25:00,90.555,90.56,90.525,90.525,1966800000.0
2009-10-22 07:30:00,90.525,90.535,90.445,90.48,2546799998.0
2009-10-22 07:35:00,90.48,90.495,90.45,90.455,1187600000.0
2009-10-22 07:40:00,90.465,90.515,90.46,90.51,1783600000.0
2009-10-22 07:45:00,90.505,90.705,90.5,90.65,3014600000.0
2009-10-22 07:50:00,90.65,90.71,90.595,90.7,3542799999.0
2009-10-22 07:55:00,90.7,90.715,90.63,90.705,2484900000.0
2009-10-22 08:00:00,90.71,90.715,90.605,90.605,2468599997.0
2009-10-22 08:05:00,90.61,90.655,90.59,90.625,2274399999.0
2009-10-22 08:10:00,90.63,90.715,90.6,90.685,2415100000.0
2009-10-22 08:15:00,90.69,90.69,90.605,90.67,2310799999.0
2009-10-22 08:20:00,90.67,90.69,90.645,90.665,2651400000.0
2009-10-22 08:25:00,90.665,90.7,90.64,90.65,1438399999.0
2009-10-22 08:30:00,90.65,90.68,90.625,90.655,2316300001.0
2009-10-22 08:35:00,90.655,90.675,90.6,90.63,3133000003.0
2009-10-22 08:40:00,90.63,90.675,90.62,90.675,2113099998.0
2009-10-22 08:45:00,90.675,90.715,90.645,90.655,2383199998.0
2009-10-22 08:50:00,90.655,90.685,90.645,90.665,1959799998.0
2009-10-22 08:55:00,90.665,90.73,90.66,90.685,2507500000.0
2009-10-22 09:00:00,90.69,90.785,90.68,90.765,1937399999.0
2009-10-22 09:05:00,90.77,90.775,90.665,90.665,2547599995.0
2009-10-22 09:10:00,90.665,90.67,90.59,90.635,2488899997.0
2009-10-22 09:15:00,90.63,90.69,90.62,90.66,2250800000.0
2009-10-22 09:20:00,90.66,90.67,90.625,90.645,1557900000.0
2009-10-22 09:25:00,90.645,90.665,90.61,90.65,1768799999.0
2009-10-22 09:30:00,90.645,90.65,90.59,90.62,1808700000.0
2009-10-22 09:35:00,90.62,90.62,90.555,90.565,2472600000.0
2009-10-22 09:40:00,90.565,90.585,90.47,90.51,2161099999.0
2009-10-22 09:45:00,90.51,90.515,90.48,90.505,1776500000.0
2009-10-22 09:50:00,90.505,90.555,90.47,90.55,2054100000.0
2009-10-22 09:55:00,90.55,90.565,90.49,90.56,1569100000.0
2009-10-22 10:00:00,90.555,90.585,90.495,90.495,1560400001.0
2009-10-22 10:05:00,90.495,90.51,90.47,90.47,2357200000.0
2009-10-22 10:10:00,90.475,90.51,90.455,90.51,2160700000.0
2009-10-22 10:15:00,90.505,90.505,90.38,90.39,2114000000.0
2009-10-22 10:20:00,90.39,90.435,90.375,90.435,2279400000.0
2009-10-22 10:25:00,90.435,90.445,90.365,90.365,1725900000.0
2009-10-22 10:30:00,90.365,90.385,90.19,90.305,2229600000.0
2009-10-22 10:35:00,90.3,90.37,90.27,90.325,1474600000.0
2009-10-22 10:40:00,90.315,90.39,90.29,90.3,1833900000.0
2009-10-22 10:45:00,90.295,90.32,90.21,90.285,2386199996.0
2009-10-22 10:50:00,90.285,90.36,90.265,90.35,2586200003.0
2009-10-22 10:55:00,90.35,90.375,90.285,90.315,2256499998.0
2009-10-22 11:00:00,90.31,90.37,90.305,90.37,2482299999.0
2009-10-22 11:05:00,90.37,90.39,90.34,90.35,2622500000.0
2009-10-22 11:10:00,90.35,90.435,90.35,90.43,2078600001.0
2009-10-22 11:15:00,90.43,90.435,90.37,90.395,2033100000.0
2009-10-22 11:20:00,90.395,90.4,90.36,90.38,1939799998.0
2009-10-22 11:25:00,90.38,90.475,90.375,90.46,1271000000.0
2009-10-22 11:30:00,90.455,90.47,90.39,90.39,2780599999.0
2009-10-22 11:35:00,90.39,90.43,90.38,90.42,2502900001.0
2009-10-22 11:40:00,90.42,90.475,90.4,90.45,2240400000.0
2009-10-22 11:45:00,90.455,90.515,90.44,90.515,1527100000.0
2009-10-22 11:50:00,90.505,90.515,90.46,90.48,1351100001.0
2009-10-22 11:55:00,90.48,90.505,90.455,90.495,1475700000.0
2009-10-22 12:00:00,90.49,90.5,90.43,90.455,1476500000.0
2009-10-22 12:05:00,90.455,90.47,90.42,90.435,1747500000.0
2009-10-22 12:10:00,90.43,90.45,90.385,90.395,2169899997.0
2009-10-22 12:15:00,90.395,90.395,90.315,90.33,2891299998.0
2009-10-22 12:20:00,90.335,90.38,90.325,90.325,2600899995.0
2009-10-22 12:25:00,90.325,90.35,90.305,90.32,2448999999.0
2009-10-22 12:30:00,90.32,90.4,90.31,90.4,2288800000.0
2009-10-22 12:35:00,90.395,90.405,90.37,90.375,1733399999.0
2009-10-22 12:40:00,90.375,90.48,90.37,90.48,1459099999.0
2009-10-22 12:45:00,90.475,90.51,90.455,90.485,2564000004.0
2009-10-22 12:50:00,90.485,90.495,90.435,90.485,1904000000.0
2009-10-22 12:55:00,90.485,90.495,90.44,90.465,1665600000.0
2009-10-22 13:00:00,90.465,90.515,90.455,90.475,1185500000.0
2009-10-22 13:05:00,90.485,90.555,90.485,90.54,1939200000.0
2009-10-22 13:10:00,90.54,90.56,90.515,90.535,1432000001.0
2009-10-22 13:15:00,90.535,90.545,90.52,90.52,1219200000.0
2009-10-22 13:20:00,90.52,90.535,90.5,90.515,1434100000.0
2009-10-22 13:25:00,90.515,90.54,90.475,90.505,1261700000.0
2009-10-22 13:30:00,90.51,90.545,90.47,90.53,2278800000.0
2009-10-22 13:35:00,90.53,90.565,90.52,90.54,1587200000.0
2009-10-22 13:40:00,90.54,90.58,90.515,90.555,1835700000.0
2009-10-22 13:45:00,90.555,90.61,90.555,90.57,1884400000.0
2009-10-22 13:50:00,90.57,90.59,90.555,90.57,2231600001.0
2009-10-22 13:55:00,90.57,90.61,90.54,90.595,1404899994.0
2009-10-22 14:00:00,90.595,90.625,90.515,90.54,1291899999.0
2009-10-22 14:05:00,90.54,90.615,90.535,90.605,756400000.0
2009-10-22 14:10:00,90.605,90.625,90.555,90.61,1035300000.0
2009-10-22 14:15:00,90.61,90.66,90.59,90.625,1399499999.0
2009-10-22 14:20:00,90.625,90.675,90.6,90.615,2028600000.0
2009-10-22 14:25:00,90.61,90.625,90.57,90.57,1057500000.0
2009-10-22 14:30:00,90.56,90.57,90.475,90.48,2101900000.0
2009-10-22 14:35:00,90.48,90.615,90.47,90.545,1668300000.0
2009-10-22 14:40:00,90.55,90.62,90.54,90.6,1939200000.0
2009-10-22 14:45:00,90.595,90.625,90.565,90.61,2132999999.0
2009-10-22 14:50:00,90.61,90.64,90.595,90.605,2710599999.0
2009-10-22 14:55:00,90.615,90.695,90.605,90.695,2803700000.0
2009-10-22 15:00:00,90.7,90.705,90.62,90.66,3276100004.0
2009-10-22 15:05:00,90.66,90.69,90.62,90.68,2527700001.0
2009-10-22 15:10:00,90.68,90.75,90.68,90.74,2422599999.0
2009-10-22 15:15:00,90.735,90.8,90.72,90.76,2342300000.0
2009-10-22 15:20:00,90.755,90.805,90.745,90.76,2635499999.0
2009-10-22 15:25:00,90.76,90.82,90.73,90.795,2810800001.0
2009-10-22 15:30:00,90.795,90.83,90.74,90.765,2799900000.0
2009-10-22 15:35:00,90.765,90.8,90.74,90.76,2880499999.0
2009-10-22 15:40:00,90.76,90.785,90.705,90.71,2376700002.0
2009-10-22 15:45:00,90.71,90.765,90.69,90.695,2014100000.0
2009-10-22 15:50:00,90.695,90.76,90.685,90.755,3076400001.0
2009-10-22 15:55:00,90.755,90.845,90.745,90.8,2584840001.0
2009-10-22 16:00:00,90.805,90.83,90.675,90.715,2341800000.0
2009-10-22 16:05:00,90.715,90.785,90.695,90.7,2256400001.0
2009-10-22 16:10:00,90.7,90.755,90.675,90.745,1909500001.0
2009-10-22 16:15:00,90.74,90.75,90.69,90.725,2893799997.0
2009-10-22 16:20:00,90.725,90.805,90.7,90.78,1947199999.0
2009-10-22 16:25:00,90.78,90.855,90.78,90.85,2107299999.0
2009-10-22 16:30:00,90.85,90.875,90.8,90.815,1436600000.0
2009-10-22 16:35:00,90.82,90.885,90.82,90.865,1184200000.0
2009-10-22 16:40:00,90.865,90.905,90.84,90.86,1135900000.0
2009-10-22 16:45:00,90.86,90.88,90.795,90.805,1087500000.0
2009-10-22 16:50:00,90.805,90.87,90.8,90.855,947500000.0
2009-10-22 16:55:00,90.86,90.93,90.85,90.86,1020800000.0
2009-10-22 17:00:00,90.855,90.885,90.8,90.81,1438700000.0
2009-10-22 17:05:00,90.81,90.9,90.805,90.85,1564100001.0
2009-10-22 17:10:00,90.85,90.85,90.765,90.795,1474800000.0
2009-10-22 17:15:00,90.795,90.83,90.77,90.78,1027600000.0
2009-10-22 17:20:00,90.78,90.815,90.765,90.785,1237400000.0
2009-10-22 17:25:00,90.795,90.82,90.73,90.78,1370200001.0
2009-10-22 17:30:00,90.78,90.79,90.755,90.755,1408700000.0
2009-10-22 17:35:00,90.76,90.785,90.745,90.77,1875300000.0
2009-10-22 17:40:00,90.77,90.805,90.76,90.795,2157700000.0
2009-10-22 17:45:00,90.795,90.81,90.765,90.775,1466100000.0
2009-10-22 17:50:00,90.775,90.79,90.725,90.74,1347800000.0
2009-10-22 17:55:00,90.74,90.805,90.73,90.785,1157000000.0
2009-10-22 18:00:00,90.785,90.8,90.74,90.785,1245200000.0
2009-10-22 18:05:00,90.79,90.79,90.73,90.75,1502000000.0
2009-10-22 18:10:00,90.75,90.77,90.71,90.715,955800000.0
2009-10-22 18:15:00,90.715,90.72,90.685,90.695,1220500000.0
2009-10-22 18:20:00,90.695,90.695,90.67,90.675,928300000.0
2009-10-22 18:25:00,90.675,90.725,90.675,90.72,944400000.0
2009-10-22 18:30:00,90.72,90.74,90.715,90.715,1186500000.0
2009-10-22 18:35:00,90.715,90.735,90.7,90.725,2128799997.0
2009-10-22 18:40:00,90.725,90.745,90.705,90.735,1193000000.0
2009-10-22 18:45:00,90.735,90.77,90.725,90.725,786900000.0
2009-10-22 18:50:00,90.725,90.77,90.72,90.75,748700000.0
2009-10-22 18:55:00,90.745,90.755,90.725,90.74,430200000.0
2009-10-22 19:00:00,90.735,90.755,90.725,90.755,488200000.0
2009-10-22 19:05:00,90.755,90.78,90.74,90.77,1205300000.0
2009-10-22 19:10:00,90.77,90.785,90.75,90.765,704400000.0
2009-10-22 19:15:00,90.765,90.775,90.735,90.775,795400000.0
2009-10-22 19:20:00,90.775,90.805,90.765,90.765,393400000.0
2009-10-22 19:25:00,90.765,90.785,90.76,90.785,573800000.0
2009-10-22 19:30:00,90.78,90.785,90.745,90.75,744000000.0
2009-10-22 19:35:00,90.75,90.815,90.75,90.79,832200000.0
2009-10-22 19:40:00,90.79,90.79,90.75,90.775,682799999.0
2009-10-22 19:45:00,90.77,90.795,90.765,90.79,422000000.0
2009-10-22 19:50:00,90.79,90.83,90.785,90.81,1462300000.0
2009-10-22 19:55:00,90.805,90.81,90.785,90.8,1258400000.0
2009-10-22 20:00:00,90.8,90.835,90.795,90.795,2375900000.0
2009-10-22 20:05:00,90.795,90.825,90.795,90.81,1875600000.0
2009-10-22 20:10:00,90.815,90.82,90.79,90.81,1599500000.0
2009-10-22 20:15:00,90.805,90.87,90.8,90.84,1282700000.0
2009-10-22 20:20:00,90.84,90.855,90.79,90.845,1027900000.0
2009-10-22 20:25:00,90.845,90.855,90.82,90.82,841500000.0
2009-10-22 20:30:00,90.815,90.845,90.81,90.815,862200000.0
2009-10-22 20:35:00,90.815,90.875,90.81,90.855,800200000.0
2009-10-22 20:40:00,90.85,90.86,90.82,90.835,1441900000.0
2009-10-22 20:45:00,90.835,90.855,90.815,90.845,745300000.0
2009-10-22 20:50:00,90.845,90.875,90.845,90.855,1203300000.0
2009-10-22 20:55:00,90.855,90.865,90.815,90.84,1447499999.0
2009-10-22 21:00:00,90.84,90.84,90.805,90.83,1285000000.0
2009-10-22 21:05:00,90.83,90.865,90.815,90.86,698500000.0
2009-10-22 21:10:00,90.86,90.875,90.83,90.875,659100000.0
2009-10-22 21:15:00,90.875,90.88,90.82,90.845,1132500000.0
2009-10-22 21:20:00,90.845,90.855,90.83,90.85,1558600000.0
2009-10-22 21:25:00,90.85,90.875,90.83,90.875,774600000.0
2009-10-22 21:30:00,90.875,90.89,90.865,90.88,1269600000.0
2009-10-22 21:35:00,90.875,90.9,90.865,90.875,818200000.0
2009-10-22 21:40:00,90.88,90.88,90.835,90.87,332000000.0
2009-10-22 21:45:00,90.87,90.895,90.84,90.855,460800000.0
2009-10-22 21:50:00,90.855,90.875,90.835,90.85,1426799999.0
2009-10-22 21:55:00,90.85,90.86,90.825,90.825,861500000.0
2009-10-22 22:00:00,90.825,90.86,90.81,90.84,455700000.0
2009-10-22 22:05:00,90.84,90.875,90.83,90.865,551000000.0
2009-10-22 22:10:00,90.87,90.88,90.865,90.875,256700000.0
2009-10-22 22:15:00,90.88,90.895,90.852,90.89,353700000.0
2009-10-22 22:20:00,90.89,90.905,90.87,90.895,359900000.0
2009-10-22 22:25:00,90.895,90.915,90.845,90.845,545900000.0
2009-10-22 22:30:00,90.84,90.875,90.835,90.865,307800000.0
2009-10-22 22:35:00,90.875,90.9,90.865,90.89,346200000.0
2009-10-22 22:40:00,90.89,90.895,90.87,90.885,219600000.0
2009-10-22 22:45:00,90.885,90.91,90.87,90.88,274300000.0
2009-10-22 22:50:00,90.88,90.915,90.84,90.84,220600000.0
2009-10-22 22:55:00,90.835,90.85,90.815,90.85,297800000.0
2009-10-22 23:00:00,90.845,90.855,90.815,90.85,165800000.0
2009-10-22 23:05:00,90.85,90.87,90.83,90.845,150600000.0
2009-10-22 23:10:00,90.836,90.89,90.829,90.855,391599996.0
2009-10-22 23:15:00,90.855,90.94,90.85,90.89,314900000.0
2009-10-22 23:20:00,90.895,90.925,90.875,90.875,129400000.0
2009-10-22 23:25:00,90.89,90.93,90.875,90.88,114500000.0
2009-10-22 23:30:00,90.88,90.895,90.865,90.885,571000000.0
2009-10-22 23:35:00,90.885,90.885,90.875,90.875,22400000.0
2009-10-22 23:40:00,90.88,90.88,90.85,90.86,46600000.0
2009-10-22 23:45:00,90.85,90.85,90.805,90.82,299600000.0
2009-10-22 23:50:00,90.82,90.88,90.82,90.855,114100000.0
2009-10-22 23:55:00,90.855,90.87,90.83,90.835,315300000.0
2009-10-23 00:00:00,90.835,90.84,90.82,90.82,39600000.0
2009-10-23 00:05:00,90.825,90.835,90.81,90.835,152600000.0
2009-10-23 00:10:00,90.835,90.845,90.815,90.84,89000000.0
2009-10-23 00:15:00,90.84,90.85,90.84,90.845,120400000.0
2009-10-23 00:20:00,90.845,90.875,90.845,90.855,157200000.0
2009-10-23 00:25:00,90.855,90.86,90.825,90.833,330100000.0
2009-10-23 00:30:00,90.85,90.855,90.825,90.845,325200000.0
2009-10-23 00:35:00,90.845,90.845,90.845,90.845,14000000.0
2009-10-23 00:40:00,90.845,90.85,90.805,90.845,345400000.0
2009-10-23 00:45:00,90.845,90.875,90.845,90.875,127300000.0
2009-10-23 00:50:00,90.875,90.905,90.87,90.89,169300000.0
2009-10-23 00:55:00,90.89,90.91,90.89,90.905,246700000.0
2009-10-23 01:00:00,90.91,90.95,90.905,90.925,530100000.0
2009-10-23 01:05:00,90.925,90.955,90.92,90.945,678200000.0
2009-10-23 01:10:00,90.955,90.99,90.915,90.985,785300000.0
2009-10-23 01:15:00,90.985,91.0,90.96,90.96,888200000.0
2009-10-23 01:20:00,90.965,90.995,90.96,90.975,725300000.0
2009-10-23 01:25:00,90.975,91.005,90.965,90.995,688900000.0
2009-10-23 01:30:00,90.995,91.01,90.975,90.99,732100000.0
2009-10-23 01:35:00,90.99,91.005,90.985,90.995,988299999.0
2009-10-23 01:40:00,90.995,91.0,90.985,90.99,459900000.0
2009-10-23 01:45:00,90.99,91.0,90.97,90.99,928800000.0
2009-10-23 01:50:00,91.0,91.025,90.965,90.985,1490299999.0
2009-10-23 01:55:00,90.975,91.025,90.96,90.995,462500000.0
2009-10-23 02:00:00,90.985,91.055,90.965,91.025,626000000.0
2009-10-23 02:05:00,91.03,91.045,90.99,91.025,630800000.0
2009-10-23 02:10:00,91.025,91.08,91.02,91.08,498500000.0
2009-10-23 02:15:00,91.08,91.135,91.06,91.095,607200000.0
2009-10-23 02:20:00,91.1,91.165,91.085,91.085,1312500000.0
2009-10-23 02:25:00,91.085,91.085,91.04,91.05,1054600000.0
2009-10-23 02:30:00,91.045,91.08,91.005,91.035,1116100000.0
2009-10-23 02:35:00,91.025,91.07,90.995,91.055,1314600000.0
2009-10-23 02:40:00,91.055,91.08,91.03,91.055,1107000000.0
2009-10-23 02:45:00,91.06,91.08,91.02,91.035,787400000.0
2009-10-23 02:50:00,91.035,91.055,90.98,91.015,1386700000.0
2009-10-23 02:55:00,91.015,91.035,90.975,91.025,1367200000.0
2009-10-23 03:00:00,91.025,91.045,90.985,91.015,840600000.0
2009-10-23 03:05:00,91.015,91.035,90.96,91.01,685500000.0
2009-10-23 03:10:00,91.01,91.065,91.01,91.055,449900000.0
2009-10-23 03:15:00,91.055,91.125,91.055,91.06,1243600000.0
2009-10-23 03:20:00,91.065,91.09,91.045,91.06,962900000.0
2009-10-23 03:25:00,91.06,91.07,91.035,91.055,632300000.0
2009-10-23 03:30:00,91.055,91.08,91.035,91.065,729000000.0
2009-10-23 03:35:00,91.08,91.1,91.045,91.095,892800000.0
2009-10-23 03:40:00,91.095,91.11,91.065,91.09,847600000.0
2009-10-23 03:45:00,91.09,91.11,91.07,91.095,786200001.0
2009-10-23 03:50:00,91.09,91.095,91.07,91.08,1129299999.0
2009-10-23 03:55:00,91.08,91.115,91.075,91.1,1295799996.0
2009-10-23 04:00:00,91.1,91.12,91.095,91.105,1170400000.0
2009-10-23 04:05:00,91.1,91.11,91.08,91.1,1579099999.0
2009-10-23 04:10:00,91.1,91.13,91.08,91.125,1945000000.0
2009-10-23 04:15:00,91.125,91.135,91.105,91.11,1235700001.0
2009-10-23 04:20:00,91.105,91.16,91.105,91.155,1175500000.0
2009-10-23 04:25:00,91.155,91.195,91.135,91.145,2666200000.0
2009-10-23 04:30:00,91.145,91.155,91.11,91.11,1979300000.0
2009-10-23 04:35:00,91.11,91.16,91.085,91.09,1773899998.0
2009-10-23 04:40:00,91.09,91.115,91.08,91.115,1954899998.0
2009-10-23 04:45:00,91.115,91.135,91.095,91.115,1803599996.0
2009-10-23 04:50:00,91.11,91.17,91.105,91.155,1615700000.0
2009-10-23 04:55:00,91.15,91.165,91.09,91.09,2545699991.0
2009-10-23 05:00:00,91.09,91.145,91.085,91.135,1796500002.0
2009-10-23 05:05:00,91.135,91.135,91.1,91.11,1324100000.0
2009-10-23 05:10:00,91.11,91.125,91.08,91.11,1478900000.0
2009-10-23 05:15:00,91.105,91.105,91.07,91.085,1040300000.0
2009-10-23 05:20:00,91.085,91.125,91.085,91.12,679699997.0
2009-10-23 05:25:00,91.12,91.12,91.075,91.08,618300000.0
2009-10-23 05:30:00,91.08,91.13,91.08,91.115,1012300001.0
2009-10-23 05:35:00,91.115,91.165,91.115,91.14,1899899996.0
2009-10-23 05:40:00,91.145,91.145,91.085,91.085,1869600002.0
2009-10-23 05:45:00,91.085,91.085,91.04,91.045,1718899998.0
2009-10-23 05:50:00,91.045,91.05,91.0,91.01,1838699998.0
2009-10-23 05:55:00,91.01,91.07,91.01,91.055,1796300000.0
2009-10-23 06:00:00,91.055,91.075,91.04,91.04,1312299999.0
2009-10-23 06:05:00,91.04,91.05,91.01,91.015,1954500000.0
2009-10-23 06:10:00,91.015,91.035,91.01,91.02,1702000000.0
2009-10-23 06:15:00,91.025,91.05,91.015,91.025,926699999.0
2009-10-23 06:20:00,91.025,91.025,90.995,91.015,1048000000.0
2009-10-23 06:25:00,91.015,91.08,91.01,91.045,1219900001.0
2009-10-23 06:30:00,91.05,91.11,91.04,91.09,1291399999.0
2009-10-23 06:35:00,91.09,91.115,91.09,91.115,905199998.0
2009-10-23 06:40:00,91.115,91.135,91.105,91.115,1392899997.0
2009-10-23 06:45:00,91.115,91.14,91.08,91.135,1613099992.0
2009-10-23 06:50:00,91.14,91.14,91.065,91.125,1678599997.0
2009-10-23 06:55:00,91.125,91.15,91.1,91.12,2015599999.0
2009-10-23 07:00:00,91.12,91.175,91.105,91.13,1526199998.0
2009-10-23 07:05:00,91.135,91.17,91.12,91.165,1937200000.0
2009-10-23 07:10:00,91.165,91.17,91.12,91.145,1976000000.0
2009-10-23 07:15:00,91.145,91.155,91.125,91.13,1104400000.0
2009-10-23 07:20:00,91.13,91.16,91.105,91.11,1770299999.0
2009-10-23 07:25:00,91.11,91.115,91.04,91.06,1551399999.0
2009-10-23 07:30:00,91.06,91.07,91.035,91.05,1768800002.0
2009-10-23 07:35:00,91.055,91.065,91.035,91.045,657100000.0
2009-10-23 07:40:00,91.045,91.1,91.045,91.085,1944100002.0
2009-10-23 07:45:00,91.08,91.09,91.055,91.09,1645400000.0
2009-10-23 07:50:00,91.09,91.15,91.075,91.08,1908600000.0
2009-10-23 07:55:00,91.08,91.155,91.08,91.145,1457999998.0
2009-10-23 08:00:00,91.15,91.165,91.055,91.085,2284700000.0
2009-10-23 08:05:00,91.075,91.105,91.07,91.1,1826900004.0
2009-10-23 08:10:00,91.1,91.115,91.08,91.09,1845500000.0
2009-10-23 08:15:00,91.09,91.185,91.065,91.115,2963200000.0
2009-10-23 08:20:00,91.115,91.17,91.09,91.13,3350999998.0
2009-10-23 08:25:00,91.13,91.23,91.115,91.225,2988199997.0
2009-10-23 08:30:00,91.225,91.23,91.14,91.145,3111400001.0
2009-10-23 08:35:00,91.145,91.185,91.135,91.155,2692899994.0
2009-10-23 08:40:00,91.155,91.195,91.13,91.155,3390699998.0
2009-10-23 08:45:00,91.15,91.195,91.15,91.165,1480400000.0
2009-10-23 08:50:00,91.165,91.19,91.14,91.17,2206200001.0
2009-10-23 08:55:00,91.17,91.175,91.115,91.13,1841500001.0
2009-10-23 09:00:00,91.135,91.23,91.135,91.205,2711400002.0
2009-10-23 09:05:00,91.205,91.24,91.18,91.24,2529400003.0
2009-10-23 09:10:00,91.24,91.24,91.175,91.18,2138099998.0
2009-10-23 09:15:00,91.175,91.205,91.165,91.17,1582400000.0
2009-10-23 09:20:00,91.17,91.215,91.17,91.195,1141900000.0
2009-10-23 09:25:00,91.195,91.215,91.18,91.185,2152300002.0
2009-10-23 09:30:00,91.185,91.24,91.175,91.24,2647400005.0
2009-10-23 09:35:00,91.24,91.26,91.2,91.25,2568100001.0
2009-10-23 09:40:00,91.25,91.275,91.225,91.245,1330499998.0
2009-10-23 09:45:00,91.245,91.27,91.21,91.235,1927400000.0
2009-10-23 09:50:00,91.235,91.28,91.225,91.265,2684100000.0
2009-10-23 09:55:00,91.265,91.295,91.245,91.28,2994400000.0
2009-10-23 10:00:00,91.205,91.27,91.14,91.21,3106899998.0
2009-10-23 10:05:00,91.21,91.245,91.155,91.23,1936900000.0
2009-10-23 10:10:00,91.24,91.28,91.225,91.265,1664100000.0
2009-10-23 10:15:00,91.265,91.265,91.215,91.22,1717399999.0
2009-10-23 10:20:00,91.23,91.24,91.185,91.225,3091100001.0
2009-10-23 10:25:00,91.225,91.23,91.19,91.215,1804300000.0
2009-10-23 10:30:00,91.21,91.27,91.12,91.21,3278199997.0
2009-10-23 10:35:00,91.21,91.22,91.13,91.15,2007300000.0
2009-10-23 10:40:00,91.145,91.185,91.125,91.155,2154800000.0
2009-10-23 10:45:00,91.155,91.185,91.14,91.18,2868400002.0
2009-10-23 10:50:00,91.185,91.205,91.135,91.17,1781299998.0
2009-10-23 10:55:00,91.175,91.225,91.165,91.21,1475200000.0
2009-10-23 11:00:00,91.205,91.245,91.16,91.165,2178400001.0
2009-10-23 11:05:00,91.16,91.175,91.1,91.1,1556200000.0
2009-10-23 11:10:00,91.1,91.205,91.09,91.165,2530800001.0
2009-10-23 11:15:00,91.165,91.235,91.165,91.22,2110300001.0
2009-10-23 11:20:00,91.22,91.235,91.17,91.205,1697400000.0
2009-10-23 11:25:00,91.205,91.27,91.205,91.27,2301599998.0
2009-10-23 11:30:00,91.27,91.295,91.245,91.275,2252099999.0
2009-10-23 11:35:00,91.275,91.285,91.195,91.2,2566800001.0
2009-10-23 11:40:00,91.205,91.21,91.175,91.19,1666900000.0
2009-10-23 11:45:00,91.185,91.215,91.17,91.205,1667400000.0
2009-10-23 11:50:00,91.205,91.21,91.13,91.14,2068200002.0
2009-10-23 11:55:00,91.145,91.16,91.115,91.15,2071300000.0
2009-10-23 12:00:00,91.15,91.155,91.08,91.105,1850200000.0
2009-10-23 12:05:00,91.105,91.145,91.09,91.12,2043800000.0
2009-10-23 12:10:00,91.12,91.135,91.06,91.06,1669600000.0
2009-10-23 12:15:00,91.06,91.085,91.025,91.06,1671399999.0
2009-10-23 12:20:00,91.06,91.085,91.04,91.045,2022300000.0
2009-10-23 12:25:00,91.045,91.05,90.985,91.015,1379300000.0
2009-10-23 12:30:00,91.015,91.07,91.005,91.06,2318900001.0
2009-10-23 12:35:00,91.06,91.085,91.03,91.08,2113099998.0
2009-10-23 12:40:00,91.085,91.12,91.065,91.095,2499499999.0
2009-10-23 12:45:00,91.1,91.11,91.08,91.09,1641800000.0
2009-10-23 12:50:00,91.09,91.135,91.085,91.115,1473500000.0
2009-10-23 12:55:00,91.115,91.16,91.115,91.12,1532500001.0
2009-10-23 13:00:00,91.13,91.185,91.115,91.17,2203100001.0
2009-10-23 13:05:00,91.17,91.18,91.13,91.145,1944700000.0
2009-10-23 13:10:00,91.145,91.15,91.095,91.14,1446299999.0
2009-10-23 13:15:00,91.14,91.165,91.085,91.085,1290700000.0
2009-10-23 13:20:00,91.085,91.11,91.075,91.1,1707699995.0
2009-10-23 13:25:00,91.1,91.155,91.08,91.145,2205900000.0
2009-10-23 13:30:00,91.145,91.17,91.115,91.115,2491199998.0
2009-10-23 13:35:00,91.115,91.145,91.11,91.12,2137100002.0
2009-10-23 13:40:00,91.12,91.18,91.115,91.145,1440999998.0
2009-10-23 13:45:00,91.15,91.17,91.1,91.105,1994600001.0
2009-10-23 13:50:00,91.105,91.15,91.095,91.15,1157900000.0
2009-10-23 13:55:00,91.15,91.16,91.115,91.145,1225599999.0
2009-10-23 14:00:00,91.145,91.165,91.095,91.14,1053700001.0
2009-10-23 14:05:00,91.135,91.15,91.09,91.135,1650199999.0
2009-10-23 14:10:00,91.135,91.185,91.115,91.185,2441300000.0
2009-10-23 14:15:00,91.175,91.23,91.14,91.225,1497599999.0
2009-10-23 14:20:00,91.22,91.3,91.215,91.275,1960600000.0
2009-10-23 14:25:00,91.27,91.28,91.23,91.245,2277800001.0
2009-10-23 14:30:00,91.245,91.315,91.225,91.28,2672100001.0
2009-10-23 14:35:00,91.28,91.335,91.27,91.335,2560999999.0
2009-10-23 14:40:00,91.335,91.355,91.295,91.325,2634799998.0
2009-10-23 14:45:00,91.335,91.355,91.295,91.315,2076900000.0
2009-10-23 14:50:00,91.315,91.365,91.31,91.32,2394099996.0
2009-10-23 14:55:00,91.32,91.37,91.285,91.31,3145799999.0
2009-10-23 15:00:00,91.32,91.375,91.285,91.305,3812299999.0
2009-10-23 15:05:00,91.305,91.315,91.255,91.275,2228700000.0
2009-10-23 15:10:00,91.275,91.295,91.22,91.24,2943800000.0
2009-10-23 15:15:00,91.235,91.265,91.225,91.24,2640199998.0
2009-10-23 15:20:00,91.235,91.275,91.22,91.26,2107099999.0
2009-10-23 15:25:00,91.26,91.29,91.245,91.29,2804300001.0
2009-10-23 15:30:00,91.29,91.32,91.22,91.22,2840199999.0
2009-10-23 15:35:00,91.22,91.245,91.18,91.21,2865199999.0
2009-10-23 15:40:00,91.21,91.235,91.175,91.175,2912299996.0
2009-10-23 15:45:00,91.175,91.175,91.125,91.16,2388500002.0
2009-10-23 15:50:00,91.155,91.215,91.155,91.195,2042700000.0
2009-10-23 15:55:00,91.195,91.24,91.17,91.19,1916400001.0
2009-10-23 16:00:00,91.205,91.37,91.18,91.185,3437000001.0
2009-10-23 16:05:00,91.195,91.2,91.12,91.15,1901400001.0
2009-10-23 16:10:00,91.15,91.15,91.02,91.09,2664800001.0
2009-10-23 16:15:00,91.09,91.22,91.085,91.205,2353600001.0
2009-10-23 16:20:00,91.205,91.25,91.185,91.245,1938999999.0
2009-10-23 16:25:00,91.245,91.265,91.17,91.26,2436600000.0
2009-10-23 16:30:00,91.26,91.265,91.135,91.14,2568800000.0
2009-10-23 16:35:00,91.14,91.205,91.11,91.195,1932200000.0
2009-10-23 16:40:00,91.195,91.265,91.195,91.25,2530699998.0
2009-10-23 16:45:00,91.255,91.265,91.19,91.245,2002200001.0
2009-10-23 16:50:00,91.245,91.26,91.215,91.235,2953999998.0
2009-10-23 16:55:00,91.235,91.24,91.185,91.2,2266900000.0
2009-10-23 17:00:00,91.195,91.22,91.13,91.15,2163200001.0
2009-10-23 17:05:00,91.15,91.195,91.145,91.19,1367600000.0
2009-10-23 17:10:00,91.19,91.22,91.155,91.22,1763000001.0
2009-10-23 17:15:00,91.215,91.24,91.12,91.155,1757500000.0
2009-10-23 17:20:00,91.155,91.155,91.075,91.14,3018199999.0
2009-10-23 17:25:00,91.14,91.21,91.135,91.19,2973800000.0
2009-10-23 17:30:00,91.195,91.2,91.115,91.13,2931299997.0
2009-10-23 17:35:00,91.125,91.14,91.11,91.14,2610399998.0
2009-10-23 17:40:00,91.14,91.22,91.14,91.2,2322000001.0
2009-10-23 17:45:00,91.2,91.2,91.16,91.19,1775399998.0
2009-10-23 17:50:00,91.19,91.235,91.175,91.215,1229800000.0
2009-10-23 17:55:00,91.22,91.26,91.2,91.225,789500000.0
2009-10-23 18:00:00,91.23,91.34,91.23,91.3,1781100001.0
2009-10-23 18:05:00,91.3,91.325,91.265,91.3,1809800000.0
2009-10-23 18:10:00,91.31,91.315,91.245,91.275,984499999.0
2009-10-23 18:15:00,91.275,91.295,91.225,91.27,804900000.0
2009-10-23 18:20:00,91.27,91.29,91.23,91.29,1753700001.0
2009-10-23 18:25:00,91.29,91.35,91.27,91.345,1258000000.0
2009-10-23 18:30:00,91.345,91.35,91.32,91.34,871000000.0
2009-10-23 18:35:00,91.34,91.36,91.32,91.33,1290400000.0
2009-10-23 18:40:00,91.33,91.35,91.31,91.33,1171599999.0
2009-10-23 18:45:00,91.34,91.375,91.315,91.345,1634499999.0
2009-10-23 18:50:00,91.345,91.355,91.325,91.34,1034300001.0
2009-10-23 18:55:00,91.34,91.36,91.325,91.355,605200000.0
2009-10-23 19:00:00,91.355,91.385,91.335,91.385,2049000003.0
2009-10-23 19:05:00,91.39,91.4,91.35,91.375,1791999999.0
2009-10-23 19:10:00,91.375,91.42,91.375,91.39,1526300000.0
2009-10-23 19:15:00,91.39,91.43,91.39,91.41,2100500000.0
2009-10-23 19:20:00,91.41,91.41,91.335,91.375,1935999999.0
2009-10-23 19:25:00,91.375,91.4,91.37,91.385,1414800000.0
2009-10-23 19:30:00,91.39,91.395,91.325,91.335,2441200001.0
2009-10-23 19:35:00,91.335,91.34,91.28,91.305,3092999999.0
2009-10-23 19:40:00,91.305,91.345,91.3,91.33,2844099999.0
2009-10-23 19:45:00,91.335,91.34,91.305,91.33,2312399998.0
2009-10-23 19:50:00,91.33,91.385,91.325,91.365,1701199999.0
2009-10-23 19:55:00,91.37,91.415,91.365,91.41,1268100000.0
2009-10-23 20:00:00,91.41,91.41,91.305,91.305,1914599999.0
2009-10-23 20:05:00,91.305,91.34,91.285,91.305,3191600000.0
2009-10-23 20:10:00,91.31,91.34,91.285,91.315,2078600000.0
2009-10-23 20:15:00,91.315,91.335,91.295,91.305,1971000000.0
2009-10-23 20:20:00,91.305,91.375,91.3,91.36,1129900001.0
2009-10-23 20:25:00,91.36,91.36,91.305,91.315,437900000.0
2009-10-23 20:30:00,91.31,91.33,91.265,91.315,745900000.0
2009-10-23 20:35:00,91.315,91.335,91.3,91.32,638400000.0
2009-10-23 20:40:00,91.325,91.325,91.28,91.29,611300000.0
2009-10-23 20:45:00,91.29,91.32,91.28,91.3,741600000.0
2009-10-23 20:50:00,91.3,91.325,91.265,91.275,807099998.0
2009-10-23 20:55:00,91.275,91.315,91.265,91.295,929300000.0
2009-10-23 21:00:00,91.295,91.31,91.265,91.295,626599999.0
2009-10-23 21:05:00,91.285,91.305,91.26,91.3,538700000.0
2009-10-23 21:10:00,91.3,91.32,91.27,91.305,446000000.0
2009-10-23 21:15:00,91.305,91.36,91.27,91.27,382800000.0
2009-10-23 21:20:00,91.265,91.28,91.24,91.265,463700000.0
2009-10-23 21:25:00,91.265,91.265,91.2,91.21,594400000.0
2009-10-23 21:30:00,91.21,91.225,91.19,91.215,654300000.0
2009-10-23 21:35:00,91.215,91.225,91.16,91.21,663000000.0
2009-10-23 21:40:00,91.21,91.21,91.16,91.18,587300000.0
2009-10-23 21:45:00,91.18,91.22,91.17,91.215,554200000.0
2009-10-23 21:50:00,91.215,91.23,91.165,91.19,440900000.0
2009-10-23 21:55:00,91.19,91.205,91.165,91.185,454800000.0
2009-10-23 22:00:00,91.185,91.23,91.18,91.215,308400000.0
2009-10-23 22:05:00,91.215,91.22,91.18,91.195,293100000.0
2009-10-23 22:10:00,91.195,91.235,91.19,91.225,432200000.0
2009-10-23 22:15:00,91.23,91.235,91.205,91.225,313800000.0
2009-10-23 22:20:00,91.225,91.245,91.21,91.23,281100000.0
2009-10-23 22:25:00,91.23,91.25,91.205,91.235,409500000.0
2009-10-23 22:30:00,91.235,91.245,91.22,91.235,464500000.0
2009-10-23 22:35:00,91.23,91.265,91.23,91.26,283700000.0
2009-10-23 22:40:00,91.26,91.26,91.24,91.25,303500000.0
2009-10-23 22:45:00,91.25,91.27,91.23,91.26,226300000.0
2009-10-23 22:50:00,91.26,91.28,91.26,91.27,270900000.0
2009-10-23 22:55:00,91.27,91.28,91.22,91.225,131200000.0
2009-10-25 23:00:00,91.3,91.306,91.288,91.299,1293300002.0
2009-10-25 23:05:00,91.17,91.305,91.165,91.29,1059200001.0
2009-10-25 23:10:00,91.313,91.316,91.261,91.295,1567599996.0
2009-10-25 23:15:00,91.286,91.307,91.218,91.218,2215699996.0
2009-10-25 23:20:00,91.283,91.311,91.258,91.275,1828599997.0
2009-10-25 23:25:00,91.31,91.313,91.255,91.289,1910699996.0
2009-10-25 23:30:00,91.279,91.291,91.18,91.23,970599998.0
2009-10-25 23:35:00,91.235,91.245,91.23,91.237,203200000.0
2009-10-25 23:40:00,91.22,91.265,91.22,91.265,151800000.0
2009-10-25 23:45:00,91.277,91.3,91.254,91.295,769999998.0
2009-10-25 23:50:00,91.28,91.315,91.275,91.315,50800000.0
2009-10-25 23:55:00,91.315,91.355,91.23,91.23,135400000.0
2009-10-26 00:00:00,91.23,91.335,91.225,91.285,385200000.0
2009-10-26 00:05:00,91.28,91.285,91.23,91.24,275300000.0
2009-10-26 00:10:00,91.24,91.265,91.23,91.25,329900000.0
2009-10-26 00:15:00,91.25,91.25,91.226,91.23,214300000.0
2009-10-26 00:20:00,91.235,91.235,91.19,91.21,109700000.0
2009-10-26 00:25:00,91.215,91.385,91.215,91.38,281600000.0
2009-10-26 00:30:00,91.375,91.395,91.31,91.33,550700000.0
2009-10-26 00:35:00,91.33,91.335,91.295,91.3,162400000.0
2009-10-26 00:40:00,91.31,91.32,91.3,91.3,214600000.0
2009-10-26 00:45:00,91.305,91.38,91.305,91.38,348200000.0
2009-10-26 00:50:00,91.38,91.39,91.365,91.375,153600000.0
2009-10-26 00:55:00,91.375,91.385,91.365,91.37,134600000.0
2009-10-26 01:00:00,91.37,91.39,91.365,91.385,104000000.0
2009-10-26 01:05:00,91.385,91.405,91.375,91.385,145000000.0
2009-10-26 01:10:00,91.385,91.39,91.35,91.375,211000000.0
2009-10-26 01:15:00,91.37,91.38,91.35,91.365,201000000.0
2009-10-26 01:20:00,91.345,91.365,91.32,91.335,431400000.0
2009-10-26 01:25:00,91.345,91.36,91.325,91.345,529200000.0
2009-10-26 01:30:00,91.345,91.36,91.315,91.315,396600000.0
2009-10-26 01:35:00,91.32,91.37,91.29,91.29,1068400000.0
2009-10-26 01:40:00,91.29,91.34,91.29,91.315,1118000001.0
2009-10-26 01:45:00,91.315,91.34,91.255,91.275,1080200000.0
2009-10-26 01:50:00,91.275,91.3,91.27,91.295,701000000.0
2009-10-26 01:55:00,91.29,91.3,91.265,91.28,74800000.0
2009-10-26 02:00:00,91.275,91.295,91.125,91.13,815200000.0
2009-10-26 02:05:00,91.13,91.17,91.035,91.035,986800000.0
2009-10-26 02:10:00,91.035,91.1,91.03,91.07,682800000.0
2009-10-26 02:15:00,91.07,91.135,91.055,91.12,818200000.0
2009-10-26 02:20:00,91.12,91.18,91.115,91.155,812000000.0
2009-10-26 02:25:00,91.155,91.185,91.105,91.135,794900000.0
2009-10-26 02:30:00,91.14,91.19,91.105,91.19,1128400000.0
2009-10-26 02:35:00,91.19,91.195,91.09,91.125,1007800000.0
2009-10-26 02:40:00,91.125,91.21,91.115,91.205,990100000.0
2009-10-26 02:45:00,91.205,91.25,91.185,91.245,853800000.0
2009-10-26 02:50:00,91.245,91.29,91.24,91.245,1143200000.0
2009-10-26 02:55:00,91.245,91.26,91.155,91.235,750500000.0
2009-10-26 03:00:00,91.235,91.265,91.21,91.255,747500000.0
2009-10-26 03:05:00,91.255,91.295,91.23,91.29,1045900000.0
2009-10-26 03:10:00,91.29,91.32,91.23,91.24,860400000.0
2009-10-26 03:15:00,91.245,91.305,91.23,91.285,1048400000.0
2009-10-26 03:20:00,91.285,91.325,91.275,91.295,944900000.0
2009-10-26 03:25:00,91.3,91.3,91.22,91.26,793600000.0
2009-10-26 03:30:00,91.255,91.275,91.21,91.235,1065200000.0
2009-10-26 03:35:00,91.235,91.26,91.2,91.215,676200000.0
2009-10-26 03:40:00,91.215,91.28,91.19,91.235,952500000.0
2009-10-26 03:45:00,91.235,91.27,91.22,91.26,1237700001.0
2009-10-26 03:50:00,91.265,91.27,91.175,91.18,2171800001.0
2009-10-26 03:55:00,91.18,91.24,91.175,91.195,2139000001.0
2009-10-26 04:00:00,91.2,91.23,91.125,91.14,2174900000.0
2009-10-26 04:05:00,91.14,91.19,91.1,91.17,2789400001.0
2009-10-26 04:10:00,91.17,91.2,91.1,91.11,2365500000.0
2009-10-26 04:15:00,91.11,91.15,91.075,91.125,2993399998.0
2009-10-26 04:20:00,91.125,91.17,91.055,91.065,2290999998.0
2009-10-26 04:25:00,91.07,91.125,91.065,91.115,2436400000.0
2009-10-26 04:30:00,91.115,91.135,91.09,91.125,2141899999.0
2009-10-26 04:35:00,91.125,91.19,91.085,91.145,3528099998.0
2009-10-26 04:40:00,91.145,91.15,91.045,91.055,2468699998.0
2009-10-26 04:45:00,91.055,91.08,91.05,91.07,1006400000.0
2009-10-26 04:50:00,91.07,91.115,91.045,91.05,1335399999.0
2009-10-26 04:55:00,91.045,91.065,91.005,91.01,2082599999.0
2009-10-26 05:00:00,91.01,91.06,91.01,91.045,1049999998.0
2009-10-26 05:05:00,91.045,91.08,91.03,91.055,1899899997.0
2009-10-26 05:10:00,91.06,91.085,91.055,91.08,782500000.0
2009-10-26 05:15:00,91.075,91.11,91.05,91.065,1740400000.0
2009-10-26 05:20:00,91.06,91.09,91.055,91.07,1672299998.0
2009-10-26 05:25:00,91.07,91.09,91.06,91.08,1118600000.0
2009-10-26 05:30:00,91.085,91.1,91.054,91.054,731900000.0
2009-10-26 05:35:00,91.09,91.105,91.075,91.1,911200000.0
2009-10-26 05:40:00,91.1,91.13,91.1,91.115,781200000.0
2009-10-26 05:45:00,91.11,91.12,91.085,91.085,1465500000.0
2009-10-26 05:50:00,91.085,91.1,91.085,91.09,571800000.0
2009-10-26 05:55:00,91.1,91.1,91.085,91.095,646500000.0
2009-10-26 06:00:00,91.105,91.12,91.1,91.12,1062100000.0
2009-10-26 06:05:00,91.12,91.145,91.09,91.12,1351200002.0
2009-10-26 06:10:00,91.12,91.14,91.085,91.09,1358100000.0
2009-10-26 06:15:00,91.085,91.13,91.075,91.12,1521400001.0
2009-10-26 06:20:00,91.115,91.125,91.065,91.08,1273100000.0
2009-10-26 06:25:00,91.08,91.115,91.07,91.085,1811299997.0
2009-10-26 06:30:00,91.085,91.09,91.055,91.09,1499000000.0
2009-10-26 06:35:00,91.085,91.105,91.075,91.09,657900000.0
2009-10-26 06:40:00,91.085,91.1,91.06,91.095,991099999.0
2009-10-26 06:45:00,91.095,91.125,91.08,91.105,962000001.0
2009-10-26 06:50:00,91.105,91.125,91.1,91.12,493400000.0
2009-10-26 06:55:00,91.12,91.14,91.07,91.135,1530899999.0
2009-10-26 07:00:00,91.145,91.145,91.09,91.12,1316900001.0
2009-10-26 07:05:00,91.12,91.13,91.1,91.105,904400000.0
2009-10-26 07:10:00,91.105,91.125,91.09,91.11,1724500000.0
2009-10-26 07:15:00,91.11,91.12,91.1,91.105,522500000.0
2009-10-26 07:20:00,91.105,91.135,91.09,91.13,675400000.0
2009-10-26 07:25:00,91.13,91.15,91.125,91.135,983200000.0
2009-10-26 07:30:00,91.13,91.18,91.12,91.15,946600000.0
2009-10-26 07:35:00,91.15,91.195,91.14,91.185,859600001.0
2009-10-26 07:40:00,91.195,91.2,91.155,91.155,1495200000.0
2009-10-26 07:45:00,91.16,91.24,91.155,91.205,1755600000.0
2009-10-26 07:50:00,91.2,91.205,91.17,91.2,1418900000.0
2009-10-26 07:55:00,91.2,91.255,91.195,91.255,1260400000.0
2009-10-26 08:00:00,91.255,91.29,91.225,91.285,1274299998.0
2009-10-26 08:05:00,91.28,91.3,91.22,91.255,1169999999.0
2009-10-26 08:10:00,91.26,91.26,91.215,91.225,837399999.0
2009-10-26 08:15:00,91.225,91.265,91.21,91.265,826499999.0
2009-10-26 08:20:00,91.26,91.265,91.215,91.23,1430000000.0
2009-10-26 08:25:00,91.225,91.235,91.19,91.19,710400000.0
2009-10-26 08:30:00,91.19,91.2,91.175,91.18,823800000.0
2009-10-26 08:35:00,91.175,91.185,91.135,91.16,617800000.0
2009-10-26 08:40:00,91.16,91.17,91.15,91.16,293600000.0
2009-10-26 08:45:00,91.16,91.195,91.135,91.195,990600000.0
2009-10-26 08:50:00,91.195,91.24,91.18,91.215,1142800000.0
2009-10-26 08:55:00,91.215,91.355,91.21,91.28,1992500000.0
2009-10-26 09:00:00,91.28,91.325,91.275,91.29,1819500000.0
2009-10-26 09:05:00,91.29,91.31,91.255,91.265,1577699999.0
2009-10-26 09:10:00,91.265,91.285,91.235,91.26,1781399999.0
2009-10-26 09:15:00,91.26,91.275,91.215,91.26,1981199999.0
2009-10-26 09:20:00,91.265,91.28,91.24,91.275,1223600000.0
2009-10-26 09:25:00,91.275,91.275,91.225,91.255,1578000000.0
2009-10-26 09:30:00,91.26,91.29,91.235,91.24,1625599999.0
2009-10-26 09:35:00,91.245,91.265,91.205,91.255,1836600001.0
2009-10-26 09:40:00,91.255,91.28,91.215,91.22,1782500000.0
2009-10-26 09:45:00,91.22,91.235,91.19,91.215,2262600001.0
2009-10-26 09:50:00,91.22,91.25,91.21,91.235,2211000000.0
2009-10-26 09:55:00,91.235,91.275,91.22,91.245,2154700002.0
2009-10-26 10:00:00,91.24,91.28,91.185,91.25,2703600000.0
2009-10-26 10:05:00,91.255,91.285,91.205,91.22,2171199999.0
2009-10-26 10:10:00,91.22,91.235,91.145,91.16,2504200001.0
2009-10-26 10:15:00,91.155,91.21,91.145,91.17,3003600002.0
2009-10-26 10:20:00,91.17,91.195,91.16,91.18,1985799999.0
2009-10-26 10:25:00,91.18,91.205,91.17,91.18,1417399999.0
2009-10-26 10:30:00,91.185,91.22,91.17,91.21,862400000.0
2009-10-26 10:35:00,91.21,91.21,91.125,91.135,1992200000.0
2009-10-26 10:40:00,91.135,91.14,91.07,91.085,2092799999.0
2009-10-26 10:45:00,91.09,91.13,91.08,91.1,1634000000.0
2009-10-26 10:50:00,91.095,91.115,91.085,91.09,1450899999.0
2009-10-26 10:55:00,91.09,91.14,91.08,91.135,1385800000.0
2009-10-26 11:00:00,91.135,91.185,91.115,91.185,1278700000.0
2009-10-26 11:05:00,91.185,91.195,91.14,91.14,1617800000.0
2009-10-26 11:10:00,91.145,91.18,91.135,91.165,902000000.0
2009-10-26 11:15:00,91.165,91.18,91.14,91.17,1140900000.0
2009-10-26 11:20:00,91.17,91.18,91.155,91.165,894700000.0
2009-10-26 11:25:00,91.165,91.21,91.155,91.185,1726800000.0
2009-10-26 11:30:00,91.185,91.19,91.145,91.17,962000000.0
2009-10-26 11:35:00,91.17,91.205,91.14,91.19,1380600001.0
2009-10-26 11:40:00,91.185,91.195,91.125,91.135,1457399999.0
2009-10-26 11:45:00,91.135,91.155,91.125,91.145,1731800000.0
2009-10-26 11:50:00,91.145,91.175,91.145,91.17,1244299999.0
2009-10-26 11:55:00,91.165,91.19,91.15,91.16,1624800000.0
2009-10-26 12:00:00,91.155,91.2,91.145,91.19,2098300001.0
2009-10-26 12:05:00,91.19,91.195,91.16,91.165,1012499998.0
2009-10-26 12:10:00,91.14,91.165,91.125,91.135,1129800002.0
2009-10-26 12:15:00,91.135,91.14,91.115,91.135,1294000000.0
2009-10-26 12:20:00,91.135,91.17,91.125,91.165,1380700001.0
2009-10-26 12:25:00,91.17,91.19,91.155,91.175,681500000.0
2009-10-26 12:30:00,91.17,91.18,91.155,91.165,1576700000.0
2009-10-26 12:35:00,91.165,91.2,91.155,91.175,865700000.0
2009-10-26 12:40:00,91.185,91.2,91.14,91.165,1755100000.0
2009-10-26 12:45:00,91.165,91.18,91.15,91.175,1121900001.0
2009-10-26 12:50:00,91.175,91.18,91.16,91.16,1569600000.0
2009-10-26 12:55:00,91.165,91.185,91.135,91.185,1295599998.0
2009-10-26 13:00:00,91.18,91.26,91.175,91.235,1842299998.0
2009-10-26 13:05:00,91.23,91.235,91.195,91.215,2063200000.0
2009-10-26 13:10:00,91.215,91.28,91.21,91.255,2199700001.0
2009-10-26 13:15:00,91.26,91.265,91.225,91.235,2238199998.0
2009-10-26 13:20:00,91.235,91.27,91.225,91.245,2362900001.0
2009-10-26 13:25:00,91.245,91.255,91.21,91.245,1359799999.0
2009-10-26 13:30:00,91.24,91.255,91.225,91.235,1649200000.0
2009-10-26 13:35:00,91.235,91.24,91.185,91.215,1898200000.0
2009-10-26 13:40:00,91.22,91.245,91.195,91.24,1078200000.0
2009-10-26 13:45:00,91.245,91.27,91.235,91.265,1144499999.0
2009-10-26 13:50:00,91.265,91.295,91.225,91.29,2251099998.0
2009-10-26 13:55:00,91.29,91.315,91.24,91.265,2154400000.0
2009-10-26 14:00:00,91.265,91.305,91.265,91.295,2690799996.0
2009-10-26 14:05:00,91.29,91.36,91.285,91.33,2318699996.0
2009-10-26 14:10:00,91.33,91.34,91.3,91.315,1665900000.0
2009-10-26 14:15:00,91.315,91.335,91.29,91.29,1373400000.0
2009-10-26 14:20:00,91.29,91.335,91.275,91.31,2568399994.0
2009-10-26 14:25:00,91.31,91.335,91.265,91.27,1851600000.0
2009-10-26 14:30:00,91.27,91.29,91.245,91.245,2328899997.0
2009-10-26 14:35:00,91.245,91.295,91.225,91.28,1672199999.0
2009-10-26 14:40:00,91.28,91.29,91.23,91.245,779800000.0
2009-10-26 14:45:00,91.245,91.255,91.22,91.25,754400000.0
2009-10-26 14:50:00,91.25,91.265,91.23,91.23,977100000.0
2009-10-26 14:55:00,91.23,91.295,91.225,91.275,1571899999.0
2009-10-26 15:00:00,91.275,91.325,91.275,91.315,1194599999.0
2009-10-26 15:05:00,91.315,91.355,91.3,91.305,1460700001.0
2009-10-26 15:10:00,91.305,91.33,91.235,91.25,2190700000.0
2009-10-26 15:15:00,91.25,91.285,91.22,91.275,1650700003.0
2009-10-26 15:20:00,91.275,91.29,91.225,91.225,2260699999.0
2009-10-26 15:25:00,91.225,91.26,91.205,91.25,1845600000.0
2009-10-26 15:30:00,91.25,91.28,91.235,91.26,2332800000.0
2009-10-26 15:35:00,91.26,91.29,91.23,91.245,1549500000.0
2009-10-26 15:40:00,91.235,91.255,91.195,91.21,1282700000.0
2009-10-26 15:45:00,91.225,91.28,91.225,91.265,1827600000.0
2009-10-26 15:50:00,91.265,91.325,91.26,91.31,2426299999.0
2009-10-26 15:55:00,91.315,91.445,91.315,91.42,2720400000.0
2009-10-26 16:00:00,91.415,91.455,91.405,91.435,3013000003.0
2009-10-26 16:05:00,91.435,91.545,91.43,91.505,2901200002.0
2009-10-26 16:10:00,91.505,91.52,91.46,91.505,2045799999.0
2009-10-26 16:15:00,91.505,91.515,91.47,91.495,1667300001.0
2009-10-26 16:20:00,91.495,91.535,91.495,91.505,1681599999.0
2009-10-26 16:25:00,91.505,91.545,91.495,91.52,2205100000.0
2009-10-26 16:30:00,91.525,91.545,91.485,91.51,2550700002.0
2009-10-26 16:35:00,91.505,91.515,91.42,91.455,2303900002.0
2009-10-26 16:40:00,91.455,91.47,91.415,91.45,1730900000.0
2009-10-26 16:45:00,91.455,91.465,91.42,91.43,1540200000.0
2009-10-26 16:50:00,91.43,91.445,91.395,91.435,1839200000.0
2009-10-26 16:55:00,91.435,91.44,91.385,91.41,1675800000.0
2009-10-26 17:00:00,91.41,91.44,91.38,91.405,1936199999.0
2009-10-26 17:05:00,91.415,91.445,91.4,91.42,1233400000.0
2009-10-26 17:10:00,91.42,91.44,91.335,91.345,2164000000.0
2009-10-26 17:15:00,91.345,91.355,91.22,91.235,2325600001.0
2009-10-26 17:20:00,91.235,91.28,91.2,91.245,2328200000.0
2009-10-26 17:25:00,91.25,91.25,91.175,91.205,2492500000.0
2009-10-26 17:30:00,91.2,91.2,91.065,91.08,2320800000.0
2009-10-26 17:35:00,91.08,91.095,90.935,90.985,2465299998.0
2009-10-26 17:40:00,90.985,91.005,90.925,90.95,1977399998.0
2009-10-26 17:45:00,90.95,90.955,90.84,90.885,1893500000.0
2009-10-26 17:50:00,90.885,90.895,90.8,90.845,1673400000.0
2009-10-26 17:55:00,90.84,90.875,90.71,90.73,2580300000.0
2009-10-26 18:00:00,90.735,90.735,90.565,90.575,2207400000.0
2009-10-26 18:05:00,90.575,90.6,90.505,90.57,3019000000.0
2009-10-26 18:10:00,90.57,90.675,90.565,90.665,2573699999.0
2009-10-26 18:15:00,90.665,90.72,90.655,90.68,1904800000.0
2009-10-26 18:20:00,90.68,90.69,90.575,90.58,1099400000.0
2009-10-26 18:25:00,90.585,90.59,90.505,90.56,1344100000.0
2009-10-26 18:30:00,90.565,90.61,90.51,90.61,1011300001.0
2009-10-26 18:35:00,90.62,90.64,90.55,90.625,1287799998.0
2009-10-26 18:40:00,90.625,90.71,90.62,90.64,1898800000.0
2009-10-26 18:45:00,90.635,90.65,90.53,90.54,1425500000.0
2009-10-26 18:50:00,90.54,90.625,90.53,90.62,1474100001.0
2009-10-26 18:55:00,90.615,90.705,90.605,90.685,1046800000.0
2009-10-26 19:00:00,90.685,90.685,90.605,90.625,629300000.0
2009-10-26 19:05:00,90.64,90.64,90.585,90.615,740800000.0
2009-10-26 19:10:00,90.615,90.64,90.545,90.565,1805200003.0
2009-10-26 19:15:00,90.57,90.58,90.34,90.37,1746800000.0
2009-10-26 19:20:00,90.37,90.42,90.37,90.39,1355100000.0
2009-10-26 19:25:00,90.395,90.41,90.355,90.385,1225000000.0
2009-10-26 19:30:00,90.39,90.4,90.32,90.325,967500000.0
2009-10-26 19:35:00,90.32,90.39,90.315,90.375,898300000.0
2009-10-26 19:40:00,90.38,90.415,90.36,90.415,1194300000.0
2009-10-26 19:45:00,90.42,90.44,90.385,90.42,1019900000.0
2009-10-26 19:50:00,90.42,90.42,90.365,90.415,1270300000.0
2009-10-26 19:55:00,90.415,90.465,90.415,90.455,921200000.0
2009-10-26 20:00:00,90.455,90.47,90.435,90.455,1279400000.0
2009-10-26 20:05:00,90.455,90.47,90.39,90.41,792800000.0
2009-10-26 20:10:00,90.405,90.43,90.385,90.425,926800000.0
2009-10-26 20:15:00,90.425,90.445,90.355,90.375,866400000.0
2009-10-26 20:20:00,90.37,90.42,90.345,90.405,1110400000.0
2009-10-26 20:25:00,90.4,90.45,90.39,90.405,1283600000.0
2009-10-26 20:30:00,90.41,90.445,90.38,90.425,1278600000.0
2009-10-26 20:35:00,90.425,90.43,90.365,90.395,1679100000.0
2009-10-26 20:40:00,90.39,90.41,90.36,90.39,1424200000.0
2009-10-26 20:45:00,90.39,90.41,90.39,90.4,943100000.0
2009-10-26 20:50:00,90.4,90.45,90.385,90.445,1039800000.0
2009-10-26 20:55:00,90.445,90.54,90.435,90.5,1021500000.0
2009-10-26 21:00:00,90.505,90.53,90.485,90.5,1035900000.0
2009-10-26 21:05:00,90.495,90.515,90.44,90.44,1096000000.0
2009-10-26 21:10:00,90.44,90.465,90.42,90.44,764300000.0
2009-10-26 21:15:00,90.44,90.5,90.44,90.485,705900000.0
2009-10-26 21:20:00,90.485,90.505,90.445,90.485,631200000.0
2009-10-26 21:25:00,90.485,90.485,90.45,90.46,809000000.0
2009-10-26 21:30:00,90.46,90.51,90.46,90.505,939300000.0
2009-10-26 21:35:00,90.51,90.52,90.475,90.495,809900000.0
2009-10-26 21:40:00,90.495,90.52,90.49,90.515,681800000.0
2009-10-26 21:45:00,90.515,90.565,90.515,90.555,957900000.0
2009-10-26 21:50:00,90.555,90.56,90.535,90.54,427100000.0
2009-10-26 21:55:00,90.54,90.545,90.51,90.535,787900000.0
2009-10-26 22:00:00,90.535,90.55,90.505,90.515,625300000.0
2009-10-26 22:05:00,90.515,90.515,90.49,90.5,550000000.0
2009-10-26 22:10:00,90.5,90.51,90.495,90.5,251400000.0
2009-10-26 22:15:00,90.5,90.515,90.485,90.49,444800000.0
2009-10-26 22:20:00,90.49,90.54,90.48,90.54,385500000.0
2009-10-26 22:25:00,90.535,90.54,90.515,90.535,372200000.0
2009-10-26 22:30:00,90.53,90.54,90.5,90.52,389700000.0
2009-10-26 22:35:00,90.52,90.525,90.5,90.515,235900000.0
2009-10-26 22:40:00,90.505,90.515,90.485,90.505,286300000.0
2009-10-26 22:45:00,90.505,90.515,90.49,90.51,137400000.0
2009-10-26 22:50:00,90.51,90.515,90.5,90.5,122700000.0
2009-10-26 22:55:00,90.5,90.535,90.495,90.53,281700000.0
2009-10-26 23:00:00,90.51,90.515,90.455,90.485,265800000.0
2009-10-26 23:05:00,90.48,90.51,90.465,90.48,203700000.0
2009-10-26 23:10:00,90.475,90.485,90.455,90.47,153300000.0
2009-10-26 23:15:00,90.475,90.49,90.475,90.485,94600000.0
2009-10-26 23:20:00,90.485,90.515,90.48,90.49,118800000.0
2009-10-26 23:25:00,90.495,90.505,90.475,90.48,90400000.0
2009-10-26 23:30:00,90.47,90.525,90.47,90.525,202600000.0
2009-10-26 23:35:00,90.525,90.535,90.48,90.505,113500000.0
2009-10-26 23:40:00,90.51,90.53,90.51,90.515,91500000.0
2009-10-26 23:45:00,90.515,90.515,90.485,90.5,67600000.0
2009-10-26 23:50:00,90.5,90.515,90.49,90.5,38400000.0
2009-10-26 23:55:00,90.5,90.545,90.49,90.52,237500000.0
2009-10-27 00:00:00,90.52,90.555,90.51,90.535,189500000.0
2009-10-27 00:05:00,90.535,90.56,90.53,90.555,356300000.0
2009-10-27 00:10:00,90.555,90.575,90.545,90.565,242600000.0
2009-10-27 00:15:00,90.57,90.6,90.565,90.595,135400000.0
2009-10-27 00:20:00,90.595,90.615,90.59,90.605,109400000.0
2009-10-27 00:25:00,90.6,90.625,90.575,90.575,234900000.0
2009-10-27 00:30:00,90.575,90.6,90.56,90.6,308500000.0
2009-10-27 00:35:00,90.59,90.615,90.545,90.56,542800000.0
2009-10-27 00:40:00,90.56,90.595,90.56,90.57,243700000.0
2009-10-27 00:45:00,90.57,90.57,90.54,90.56,272300000.0
2009-10-27 00:50:00,90.565,90.57,90.54,90.55,226600000.0
2009-10-27 00:55:00,90.55,90.55,90.47,90.53,617400000.0
2009-10-27 01:00:00,90.53,90.55,90.525,90.54,138800000.0
2009-10-27 01:05:00,90.54,90.545,90.48,90.52,372500000.0
2009-10-27 01:10:00,90.52,90.56,90.5,90.55,376100000.0
2009-10-27 01:15:00,90.545,90.56,90.54,90.545,284700000.0
2009-10-27 01:20:00,90.555,90.565,90.525,90.535,423600000.0
2009-10-27 01:25:00,90.535,90.55,90.505,90.51,344400000.0
2009-10-27 01:30:00,90.51,90.52,90.465,90.475,541300000.0
2009-10-27 01:35:00,90.475,90.515,90.465,90.48,463500000.0
2009-10-27 01:40:00,90.475,90.54,90.455,90.51,530100000.0
2009-10-27 01:45:00,90.505,90.515,90.48,90.485,678100000.0
2009-10-27 01:50:00,90.485,90.52,90.465,90.5,592400000.0
2009-10-27 01:55:00,90.5,90.5,90.46,90.48,521300000.0
2009-10-27 02:00:00,90.48,90.505,90.43,90.45,960300000.0
2009-10-27 02:05:00,90.45,90.525,90.435,90.515,1284500000.0
2009-10-27 02:10:00,90.51,90.53,90.485,90.505,1292600000.0
2009-10-27 02:15:00,90.5,90.52,90.475,90.52,1232300000.0
2009-10-27 02:20:00,90.52,90.58,90.485,90.505,1359700000.0
2009-10-27 02:25:00,90.505,90.54,90.49,90.495,1243500000.0
2009-10-27 02:30:00,90.495,90.53,90.485,90.51,2098599997.0
2009-10-27 02:35:00,90.51,90.555,90.485,90.53,2294600000.0
2009-10-27 02:40:00,90.53,90.535,90.49,90.525,2001100001.0
2009-10-27 02:45:00,90.53,90.53,90.425,90.445,2200100000.0
2009-10-27 02:50:00,90.445,90.46,90.37,90.37,2932499996.0
2009-10-27 02:55:00,90.37,90.405,90.37,90.4,1742700000.0
2009-10-27 03:00:00,90.395,90.42,90.365,90.405,1596300000.0
2009-10-27 03:05:00,90.41,90.44,90.395,90.42,1228000001.0
2009-10-27 03:10:00,90.42,90.475,90.405,90.46,1487999999.0
2009-10-27 03:15:00,90.46,90.475,90.38,90.385,1724400003.0
2009-10-27 03:20:00,90.385,90.395,90.36,90.38,1470900002.0
2009-10-27 03:25:00,90.38,90.44,90.37,90.42,1123799999.0
2009-10-27 03:30:00,90.42,90.445,90.415,90.435,1300200000.0
2009-10-27 03:35:00,90.435,90.445,90.34,90.345,1682300001.0
2009-10-27 03:40:00,90.345,90.37,90.335,90.345,2132999995.0
2009-10-27 03:45:00,90.345,90.365,90.325,90.36,1852600001.0
2009-10-27 03:50:00,90.36,90.37,90.345,90.35,1299899999.0
2009-10-27 03:55:00,90.35,90.36,90.345,90.355,248200000.0
2009-10-27 04:00:00,90.35,90.35,90.32,90.33,1263499998.0
2009-10-27 04:05:00,90.33,90.355,90.33,90.34,980000000.0
2009-10-27 04:10:00,90.34,90.355,90.34,90.345,380700000.0
2009-10-27 04:15:00,90.34,90.37,90.33,90.34,1608399998.0
2009-10-27 04:20:00,90.34,90.355,90.325,90.35,1437199995.0
2009-10-27 04:25:00,90.355,90.36,90.33,90.33,1173099997.0
2009-10-27 04:30:00,90.33,90.4,90.33,90.39,1368399996.0
2009-10-27 04:35:00,90.39,90.44,90.375,90.385,1834999999.0
2009-10-27 04:40:00,90.38,90.46,90.38,90.41,2127299999.0
2009-10-27 04:45:00,90.41,90.44,90.39,90.41,1708499996.0
2009-10-27 04:50:00,90.41,90.43,90.395,90.395,1948399998.0
2009-10-27 04:55:00,90.395,90.43,90.395,90.41,1518400001.0
2009-10-27 05:00:00,90.41,90.445,90.405,90.44,1643599997.0
2009-10-27 05:05:00,90.44,90.485,90.405,90.475,2068199998.0
2009-10-27 05:10:00,90.475,90.5,90.45,90.45,1813200000.0
2009-10-27 05:15:00,90.45,90.475,90.43,90.435,1553900000.0
2009-10-27 05:20:00,90.435,90.49,90.43,90.455,1519499999.0
2009-10-27 05:25:00,90.455,90.485,90.45,90.475,1554700000.0
2009-10-27 05:30:00,90.475,90.485,90.46,90.47,1214500000.0
2009-10-27 05:35:00,90.47,90.525,90.46,90.495,1741899997.0
2009-10-27 05:40:00,90.495,90.52,90.495,90.51,1331999994.0
2009-10-27 05:45:00,90.515,90.555,90.5,90.505,1236699999.0
2009-10-27 05:50:00,90.5,90.52,90.495,90.515,1110699999.0
2009-10-27 05:55:00,90.515,90.53,90.48,90.48,1948600000.0
2009-10-27 06:00:00,90.48,90.5,90.475,90.48,984800000.0
2009-10-27 06:05:00,90.485,90.485,90.455,90.47,1209900000.0
2009-10-27 06:10:00,90.47,90.495,90.455,90.46,934800000.0
2009-10-27 06:15:00,90.465,90.465,90.445,90.465,1158199998.0
2009-10-27 06:20:00,90.465,90.465,90.405,90.445,1467999998.0
2009-10-27 06:25:00,90.445,90.445,90.415,90.415,1175800000.0
2009-10-27 06:30:00,90.415,90.44,90.41,90.42,2037700001.0
2009-10-27 06:35:00,90.42,90.47,90.42,90.46,1158599999.0
2009-10-27 06:40:00,90.455,90.485,90.45,90.45,663600001.0
2009-10-27 06:45:00,90.45,90.485,90.44,90.48,1013299998.0
2009-10-27 06:50:00,90.475,90.51,90.475,90.51,1008300000.0
2009-10-27 06:55:00,90.505,90.505,90.475,90.49,1365299998.0
2009-10-27 07:00:00,90.495,90.5,90.47,90.49,1434500000.0
2009-10-27 07:05:00,90.49,90.5,90.47,90.49,1307800000.0
2009-10-27 07:10:00,90.49,90.495,90.48,90.485,653100000.0
2009-10-27 07:15:00,90.49,90.56,90.485,90.54,1354499999.0
2009-10-27 07:20:00,90.535,90.585,90.52,90.53,1872600000.0
2009-10-27 07:25:00,90.53,90.55,90.515,90.535,1394099997.0
2009-10-27 07:30:00,90.54,90.55,90.525,90.54,1107899999.0
2009-10-27 07:35:00,90.54,90.57,90.525,90.56,1210800000.0
2009-10-27 07:40:00,90.555,90.585,90.545,90.56,1770200001.0
2009-10-27 07:45:00,90.565,90.6,90.55,90.565,2231699999.0
2009-10-27 07:50:00,90.565,90.6,90.555,90.575,1353499999.0
2009-10-27 07:55:00,90.575,90.59,90.535,90.59,1658799995.0
2009-10-27 08:00:00,90.595,90.61,90.57,90.595,1590800000.0
2009-10-27 08:05:00,90.595,90.62,90.585,90.585,2142899997.0
2009-10-27 08:10:00,90.585,90.615,90.57,90.57,1520100000.0
2009-10-27 08:15:00,90.57,90.585,90.535,90.545,1633900000.0
2009-10-27 08:20:00,90.545,90.55,90.44,90.46,2173600001.0
2009-10-27 08:25:00,90.46,90.505,90.455,90.485,1561800000.0
2009-10-27 08:30:00,90.485,90.515,90.48,90.51,1750099998.0
2009-10-27 08:35:00,90.51,90.535,90.505,90.515,1814600000.0
2009-10-27 08:40:00,90.515,90.555,90.495,90.55,1690599999.0
2009-10-27 08:45:00,90.55,90.55,90.47,90.53,1221400000.0
2009-10-27 08:50:00,90.53,90.575,90.5,90.53,2667200000.0
2009-10-27 08:55:00,90.53,90.61,90.5,90.605,2902800000.0
2009-10-27 09:00:00,90.605,90.67,90.59,90.635,2134000000.0
2009-10-27 09:05:00,90.635,90.645,90.59,90.625,2300400000.0
2009-10-27 09:10:00,90.625,90.635,90.555,90.57,2440099997.0
2009-10-27 09:15:00,90.57,90.6,90.56,90.57,2061200001.0
2009-10-27 09:20:00,90.565,90.6,90.555,90.565,1966000001.0
2009-10-27 09:25:00,90.565,90.595,90.53,90.59,2056200000.0
2009-10-27 09:30:00,90.59,90.595,90.545,90.56,1109700000.0
2009-10-27 09:35:00,90.56,90.56,90.505,90.53,1309300000.0
2009-10-27 09:40:00,90.53,90.54,90.47,90.51,1519099997.0
2009-10-27 09:45:00,90.51,90.545,90.485,90.485,2590700000.0
2009-10-27 09:50:00,90.485,90.505,90.43,90.45,2479600000.0
2009-10-27 09:55:00,90.45,90.46,90.41,90.43,2517100000.0
2009-10-27 10:00:00,90.43,90.48,90.405,90.425,2522400000.0
2009-10-27 10:05:00,90.425,90.485,90.395,90.445,2749200001.0
2009-10-27 10:10:00,90.45,90.48,90.43,90.45,2333699998.0
2009-10-27 10:15:00,90.445,90.455,90.385,90.425,2451800000.0
2009-10-27 10:20:00,90.425,90.475,90.385,90.405,2052900000.0
2009-10-27 10:25:00,90.41,90.425,90.37,90.39,2395199998.0
2009-10-27 10:30:00,90.385,90.415,90.35,90.35,1861400000.0
2009-10-27 10:35:00,90.355,90.355,90.23,90.265,2940600000.0
2009-10-27 10:40:00,90.265,90.28,90.19,90.205,2900599999.0
2009-10-27 10:45:00,90.205,90.22,90.175,90.19,2861499998.0
2009-10-27 10:50:00,90.195,90.265,90.19,90.245,2347700000.0
2009-10-27 10:55:00,90.25,90.29,90.245,90.26,2269400000.0
2009-10-27 11:00:00,90.26,90.325,90.245,90.32,2567200001.0
2009-10-27 11:05:00,90.325,90.335,90.205,90.21,2336800001.0
2009-10-27 11:10:00,90.21,90.22,90.155,90.19,2004000000.0
2009-10-27 11:15:00,90.195,90.205,90.165,90.18,1891300001.0
2009-10-27 11:20:00,90.185,90.21,90.165,90.2,1391100000.0
2009-10-27 11:25:00,90.205,90.25,90.195,90.225,2184899998.0
2009-10-27 11:30:00,90.225,90.255,90.215,90.25,2166600000.0
2009-10-27 11:35:00,90.25,90.28,90.235,90.275,2416800002.0
2009-10-27 11:40:00,90.275,90.29,90.21,90.21,2946500000.0
2009-10-27 11:45:00,90.21,90.225,90.175,90.18,2889699998.0
2009-10-27 11:50:00,90.18,90.23,90.17,90.22,3216699996.0
2009-10-27 11:55:00,90.22,90.255,90.195,90.25,2181699999.0
2009-10-27 12:00:00,90.255,90.3,90.245,90.28,2348699999.0
2009-10-27 12:05:00,90.28,90.31,90.265,90.29,2419100000.0
2009-10-27 12:10:00,90.29,90.3,90.26,90.28,1593999999.0
2009-10-27 12:15:00,90.28,90.325,90.275,90.305,2357899999.0
2009-10-27 12:20:00,90.305,90.325,90.285,90.295,1969300000.0
2009-10-27 12:25:00,90.3,90.325,90.255,90.26,1284800002.0
2009-10-27 12:30:00,90.26,90.31,90.25,90.305,2799000000.0
2009-10-27 12:35:00,90.3,90.32,90.29,90.31,3193300003.0
2009-10-27 12:40:00,90.31,90.33,90.29,90.32,1000900000.0
2009-10-27 12:45:00,90.32,90.36,90.31,90.345,1702700003.0
2009-10-27 12:50:00,90.345,90.355,90.315,90.325,1799500001.0
2009-10-27 12:55:00,90.325,90.325,90.285,90.3,2086699999.0
2009-10-27 13:00:00,90.3,90.32,90.26,90.305,3400900000.0
2009-10-27 13:05:00,90.305,90.335,90.305,90.33,2352599998.0
2009-10-27 13:10:00,90.33,90.4,90.325,90.36,2615100000.0
2009-10-27 13:15:00,90.365,90.39,90.35,90.355,2165600004.0
2009-10-27 13:20:00,90.355,90.375,90.325,90.33,2050100003.0
2009-10-27 13:25:00,90.325,90.38,90.315,90.35,1992400003.0
2009-10-27 13:30:00,90.35,90.375,90.3,90.31,1524600000.0
2009-10-27 13:35:00,90.305,90.315,90.26,90.29,1860500001.0
2009-10-27 13:40:00,90.29,90.29,90.205,90.25,1712200001.0
2009-10-27 13:45:00,90.245,90.285,90.245,90.265,1891700000.0
2009-10-27 13:50:00,90.26,90.325,90.255,90.32,1954200000.0
2009-10-27 13:55:00,90.32,90.34,90.305,90.32,1416500002.0
2009-10-27 14:00:00,90.32,90.33,90.29,90.3,1892700000.0
2009-10-27 14:05:00,90.305,90.31,90.25,90.25,1652500000.0
2009-10-27 14:10:00,90.255,90.3,90.255,90.285,1871200001.0
2009-10-27 14:15:00,90.285,90.365,90.275,90.365,1868300000.0
2009-10-27 14:20:00,90.365,90.375,90.335,90.375,2311199999.0
2009-10-27 14:25:00,90.375,90.375,90.3,90.335,2204199998.0
2009-10-27 14:30:00,90.33,90.375,90.31,90.36,2366800001.0
2009-10-27 14:35:00,90.365,90.395,90.35,90.365,2404899999.0
2009-10-27 14:40:00,90.36,90.415,90.345,90.39,2388900000.0
2009-10-27 14:45:00,90.395,90.4,90.365,90.375,2193100001.0
2009-10-27 14:50:00,90.375,90.4,90.355,90.38,1812700000.0
2009-10-27 14:55:00,90.38,90.41,90.37,90.4,1940000000.0
2009-10-27 15:00:00,90.405,90.47,90.375,90.43,2748200001.0
2009-10-27 15:05:00,90.43,90.45,90.39,90.39,2505800000.0
2009-10-27 15:10:00,90.39,90.405,90.36,90.38,2002899997.0
2009-10-27 15:15:00,90.38,90.395,90.355,90.365,2297699999.0
2009-10-27 15:20:00,90.37,90.37,90.29,90.29,2697200002.0
2009-10-27 15:25:00,90.29,90.335,90.285,90.335,2766699997.0
2009-10-27 15:30:00,90.34,90.39,90.335,90.37,3044500001.0
2009-10-27 15:35:00,90.37,90.415,90.355,90.375,3235499999.0
2009-10-27 15:40:00,90.375,90.4,90.3,90.315,3229300001.0
2009-10-27 15:45:00,90.315,90.375,90.28,90.335,3054100001.0
2009-10-27 15:50:00,90.335,90.37,90.305,90.33,2864599998.0
2009-10-27 15:55:00,90.33,90.345,90.24,90.265,2158000001.0
2009-10-27 16:00:00,90.265,90.265,89.92,89.985,2435899999.0
2009-10-27 16:05:00,89.985,90.0,89.825,89.91,3033199999.0
2009-10-27 16:10:00,89.91,89.975,89.85,89.935,2836700001.0
2009-10-27 16:15:00,89.935,89.955,89.885,89.955,2891200001.0
2009-10-27 16:20:00,89.955,89.98,89.89,89.945,2935999996.0
2009-10-27 16:25:00,89.95,90.08,89.93,90.055,2721800002.0
2009-10-27 16:30:00,90.055,90.06,90.0,90.03,2282300001.0
2009-10-27 16:35:00,90.03,90.055,89.99,90.005,2829300004.0
2009-10-27 16:40:00,90.005,90.12,90.005,90.085,3271499998.0
2009-10-27 16:45:00,90.08,90.13,90.055,90.11,2639700001.0
2009-10-27 16:50:00,90.11,90.13,90.01,90.035,2938399999.0
2009-10-27 16:55:00,90.04,90.09,90.015,90.075,2227600000.0
2009-10-27 17:00:00,90.075,90.155,90.075,90.135,3499400008.0
2009-10-27 17:05:00,90.13,90.16,90.095,90.115,2838300000.0
2009-10-27 17:10:00,90.115,90.125,90.05,90.085,2432700000.0
2009-10-27 17:15:00,90.085,90.09,90.025,90.08,2309299999.0
2009-10-27 17:20:00,90.08,90.09,90.025,90.07,1986400000.0
2009-10-27 17:25:00,90.065,90.12,90.06,90.11,1772900000.0
2009-10-27 17:30:00,90.11,90.185,90.11,90.155,2042600001.0
2009-10-27 17:35:00,90.155,90.175,90.105,90.125,1891699999.0
2009-10-27 17:40:00,90.125,90.16,90.12,90.145,2257799999.0
2009-10-27 17:45:00,90.145,90.155,90.115,90.14,1935900000.0
2009-10-27 17:50:00,90.135,90.15,90.065,90.065,2110199999.0
2009-10-27 17:55:00,90.065,90.11,90.045,90.055,1994700000.0
2009-10-27 18:00:00,90.065,90.095,90.04,90.055,3211500002.0
2009-10-27 18:05:00,90.055,90.065,89.995,90.025,2546200000.0
2009-10-27 18:10:00,90.025,90.045,89.995,90.005,1928500001.0
2009-10-27 18:15:00,90.005,90.02,89.985,90.005,1652799999.0
2009-10-27 18:20:00,90.005,90.025,89.995,90.01,1558799999.0
2009-10-27 18:25:00,90.01,90.025,89.96,89.97,2332100006.0
2009-10-27 18:30:00,89.97,89.98,89.885,89.89,2743200001.0
2009-10-27 18:35:00,89.885,89.96,89.865,89.945,2222900000.0
2009-10-27 18:40:00,89.945,89.98,89.91,89.975,2011999999.0
2009-10-27 18:45:00,89.965,90.01,89.95,89.98,2149200000.0
2009-10-27 18:50:00,89.98,90.03,89.95,89.95,2325080000.0
2009-10-27 18:55:00,89.95,89.975,89.935,89.945,1266099999.0
2009-10-27 19:00:00,89.94,89.945,89.815,89.855,2602149999.0
2009-10-27 19:05:00,89.855,89.86,89.67,89.74,2337269999.0
2009-10-27 19:10:00,89.74,89.765,89.695,89.74,1775500000.0
2009-10-27 19:15:00,89.735,89.735,89.64,89.67,1840200000.0
2009-10-27 19:20:00,89.67,89.705,89.665,89.68,1808800000.0
2009-10-27 19:25:00,89.675,89.71,89.67,89.7,1772900000.0
2009-10-27 19:30:00,89.7,89.72,89.67,89.69,2340200000.0
2009-10-27 19:35:00,89.69,89.745,89.685,89.715,1863400000.0
2009-10-27 19:40:00,89.715,89.795,89.71,89.785,2203600000.0
2009-10-27 19:45:00,89.785,89.805,89.775,89.8,1548000000.0
2009-10-27 19:50:00,89.8,89.815,89.745,89.775,1267200000.0
2009-10-27 19:55:00,89.775,89.775,89.66,89.74,2385600000.0
2009-10-27 20:00:00,89.74,89.775,89.725,89.745,1712799999.0
2009-10-27 20:05:00,89.75,89.76,89.66,89.67,1692800000.0
2009-10-27 20:10:00,89.67,89.715,89.655,89.7,2705400002.0
2009-10-27 20:15:00,89.7,89.76,89.7,89.76,2108000000.0
2009-10-27 20:20:00,89.76,89.775,89.71,89.76,1600800000.0
2009-10-27 20:25:00,89.76,89.825,89.76,89.795,2224600000.0
2009-10-27 20:30:00,89.8,89.835,89.735,89.75,2192400000.0
2009-10-27 20:35:00,89.75,89.79,89.735,89.76,1875400000.0
2009-10-27 20:40:00,89.76,89.825,89.755,89.79,1521999999.0
2009-10-27 20:45:00,89.79,89.82,89.765,89.795,1958999999.0
2009-10-27 20:50:00,89.795,89.835,89.785,89.825,1496400000.0
2009-10-27 20:55:00,89.825,89.87,89.82,89.85,1889799999.0
2009-10-27 21:00:00,89.845,89.88,89.83,89.88,1214800000.0
2009-10-27 21:05:00,89.875,89.875,89.83,89.83,944900000.0
2009-10-27 21:10:00,89.83,89.84,89.795,89.835,2130400000.0
2009-10-27 21:15:00,89.835,89.845,89.81,89.84,1234300000.0
2009-10-27 21:20:00,89.84,89.885,89.84,89.86,1388000000.0
2009-10-27 21:25:00,89.865,89.875,89.82,89.86,1270100000.0
2009-10-27 21:30:00,89.86,89.86,89.76,89.77,1244400000.0
2009-10-27 21:35:00,89.775,89.795,89.765,89.78,3183000000.0
2009-10-27 21:40:00,89.78,89.85,89.78,89.84,1513000000.0
2009-10-27 21:45:00,89.84,89.855,89.815,89.83,1484500000.0
2009-10-27 21:50:00,89.83,89.87,89.81,89.84,1114400000.0
2009-10-27 21:55:00,89.84,89.845,89.81,89.84,1864600000.0
2009-10-27 22:00:00,89.84,89.84,89.78,89.815,504500000.0
2009-10-27 22:05:00,89.82,89.825,89.765,89.77,569800000.0
2009-10-27 22:10:00,89.77,89.81,89.77,89.8,270000000.0
2009-10-27 22:15:00,89.8,89.8,89.775,89.785,296200000.0
2009-10-27 22:20:00,89.78,89.78,89.75,89.755,492900000.0
2009-10-27 22:25:00,89.755,89.77,89.755,89.77,191400000.0
2009-10-27 22:30:00,89.775,89.795,89.775,89.79,261700000.0
2009-10-27 22:35:00,89.79,89.795,89.775,89.785,310600000.0
2009-10-27 22:40:00,89.785,89.805,89.785,89.8,86900000.0
2009-10-27 22:45:00,89.8,89.84,89.8,89.825,129700000.0
2009-10-27 22:50:00,89.825,89.84,89.805,89.82,312700000.0
2009-10-27 22:55:00,89.82,89.845,89.795,89.815,292600000.0
2009-10-27 23:00:00,89.81,89.815,89.78,89.805,124200000.0
2009-10-27 23:05:00,89.8,89.835,89.765,89.835,146800000.0
2009-10-27 23:10:00,89.83,89.84,89.795,89.83,209200000.0
2009-10-27 23:15:00,89.83,89.85,89.825,89.84,290200000.0
2009-10-27 23:20:00,89.84,89.845,89.81,89.82,224200000.0
2009-10-27 23:25:00,89.82,89.85,89.795,89.805,218300000.0
2009-10-27 23:30:00,89.805,89.81,89.78,89.795,176700000.0
2009-10-27 23:35:00,89.795,89.88,89.79,89.855,230200000.0
2009-10-27 23:40:00,89.855,89.875,89.845,89.875,98200000.0
2009-10-27 23:45:00,89.875,89.885,89.85,89.85,157500000.0
2009-10-27 23:50:00,89.85,89.87,89.85,89.87,144900000.0
2009-10-27 23:55:00,89.875,89.875,89.855,89.87,80500000.0
2009-10-28 00:00:00,89.865,89.865,89.825,89.835,281300000.0
2009-10-28 00:05:00,89.835,89.835,89.815,89.815,138500000.0
2009-10-28 00:10:00,89.815,89.82,89.795,89.81,300500000.0
2009-10-28 00:15:00,89.81,89.82,89.8,89.81,198400000.0
2009-10-28 00:20:00,89.815,89.815,89.775,89.785,317900000.0
2009-10-28 00:25:00,89.79,89.805,89.77,89.8,261100000.0
2009-10-28 00:30:00,89.8,89.825,89.8,89.825,189400000.0
2009-10-28 00:35:00,89.825,89.83,89.805,89.825,165000000.0
2009-10-28 00:40:00,89.825,89.825,89.785,89.81,254300000.0
2009-10-28 00:45:00,89.81,89.84,89.775,89.79,794400000.0
2009-10-28 00:50:00,89.79,89.845,89.78,89.82,586400000.0
2009-10-28 00:55:00,89.835,89.84,89.8,89.805,253900000.0
2009-10-28 01:00:00,89.805,89.855,89.78,89.815,840600000.0
2009-10-28 01:05:00,89.815,89.845,89.805,89.845,415700000.0
2009-10-28 01:10:00,89.84,89.865,89.83,89.84,668900000.0
2009-10-28 01:15:00,89.84,89.865,89.835,89.84,826599999.0
2009-10-28 01:20:00,89.84,89.86,89.82,89.845,520000000.0
2009-10-28 01:25:00,89.845,89.85,89.835,89.84,249000000.0
2009-10-28 01:30:00,89.83,89.85,89.796,89.825,847400000.0
2009-10-28 01:35:00,89.825,89.83,89.755,89.78,1171899999.0
2009-10-28 01:40:00,89.77,89.79,89.74,89.745,1457800000.0
2009-10-28 01:45:00,89.745,89.775,89.72,89.72,1345299997.0
2009-10-28 01:50:00,89.72,89.78,89.72,89.745,776399999.0
2009-10-28 01:55:00,89.735,89.765,89.72,89.765,330000000.0
2009-10-28 02:00:00,89.77,89.85,89.77,89.825,718900000.0
2009-10-28 02:05:00,89.825,89.84,89.785,89.79,1006700000.0
2009-10-28 02:10:00,89.795,89.82,89.765,89.805,925300000.0
2009-10-28 02:15:00,89.81,89.825,89.755,89.775,926700000.0
2009-10-28 02:20:00,89.78,89.785,89.73,89.75,931600000.0
2009-10-28 02:25:00,89.755,89.775,89.73,89.745,984100000.0
2009-10-28 02:30:00,89.745,89.81,89.735,89.785,1496900000.0
2009-10-28 02:35:00,89.785,89.805,89.685,89.7,1446400000.0
2009-10-28 02:40:00,89.7,89.715,89.63,89.65,1360600000.0
2009-10-28 02:45:00,89.65,89.68,89.585,89.59,1625200000.0
2009-10-28 02:50:00,89.59,89.635,89.55,89.56,1658700000.0
2009-10-28 02:55:00,89.565,89.605,89.52,89.585,1634700000.0
2009-10-28 03:00:00,89.585,89.63,89.555,89.59,1001700000.0
2009-10-28 03:05:00,89.59,89.6,89.485,89.5,1137300000.0
2009-10-28 03:10:00,89.5,89.54,89.475,89.48,943200000.0
2009-10-28 03:15:00,89.48,89.54,89.415,89.535,1820900000.0
2009-10-28 03:20:00,89.53,89.565,89.485,89.54,1025500000.0
2009-10-28 03:25:00,89.54,89.6,89.54,89.545,1151300000.0
2009-10-28 03:30:00,89.54,89.62,89.525,89.6,1286300000.0
2009-10-28 03:35:00,89.595,89.61,89.555,89.595,1261800000.0
2009-10-28 03:40:00,89.595,89.61,89.57,89.59,728900000.0
2009-10-28 03:45:00,89.585,89.59,89.51,89.535,1440500000.0
2009-10-28 03:50:00,89.535,89.58,89.515,89.575,2120599999.0
2009-10-28 03:55:00,89.58,89.595,89.53,89.57,2460900000.0
2009-10-28 04:00:00,89.575,89.595,89.525,89.54,2330999997.0
2009-10-28 04:05:00,89.545,89.57,89.535,89.555,1789999998.0
2009-10-28 04:10:00,89.555,89.585,89.55,89.56,1975000000.0
2009-10-28 04:15:00,89.56,89.58,89.53,89.565,2039400001.0
2009-10-28 04:20:00,89.565,89.575,89.52,89.54,1504200000.0
2009-10-28 04:25:00,89.535,89.57,89.535,89.56,1470400000.0
2009-10-28 04:30:00,89.56,89.58,89.55,89.565,786400000.0
2009-10-28 04:35:00,89.565,89.575,89.55,89.555,1698800000.0
2009-10-28 04:40:00,89.555,89.565,89.515,89.525,1672800000.0
2009-10-28 04:45:00,89.525,89.53,89.5,89.515,1351300000.0
2009-10-28 04:50:00,89.52,89.53,89.48,89.48,1762899999.0
2009-10-28 04:55:00,89.475,89.485,89.4,89.435,3117900003.0
2009-10-28 05:00:00,89.435,89.455,89.395,89.42,2677900001.0
2009-10-28 05:05:00,89.42,89.46,89.4,89.41,1660599995.0
2009-10-28 05:10:00,89.415,89.45,89.395,89.425,1790999991.0
2009-10-28 05:15:00,89.435,89.465,89.4,89.44,2930400000.0
2009-10-28 05:20:00,89.44,89.47,89.435,89.455,2728699997.0
2009-10-28 05:25:00,89.455,89.465,89.425,89.445,1565099999.0
2009-10-28 05:30:00,89.445,89.48,89.445,89.47,1857100000.0
2009-10-28 05:35:00,89.47,89.49,89.45,89.45,1481499998.0
2009-10-28 05:40:00,89.45,89.465,89.42,89.43,1586800001.0
2009-10-28 05:45:00,89.43,89.435,89.375,89.385,1930999996.0
2009-10-28 05:50:00,89.395,89.395,89.295,89.35,2506400001.0
2009-10-28 05:55:00,89.345,89.385,89.34,89.345,2116200001.0
2009-10-28 06:00:00,89.345,89.38,89.33,89.36,1765499999.0
2009-10-28 06:05:00,89.36,89.36,89.31,89.32,2106600000.0
2009-10-28 06:10:00,89.32,89.345,89.285,89.285,3351999992.0
2009-10-28 06:15:00,89.285,89.3,89.18,89.245,3114399996.0
2009-10-28 06:20:00,89.24,89.25,89.215,89.235,2171399999.0
2009-10-28 06:25:00,89.235,89.25,89.185,89.19,2752100000.0
2009-10-28 06:30:00,89.195,89.225,89.19,89.205,1695500001.0
2009-10-28 06:35:00,89.205,89.23,89.195,89.2,2345699995.0
2009-10-28 06:40:00,89.2,89.23,89.195,89.215,1683999997.0
2009-10-28 06:45:00,89.215,89.26,89.215,89.245,1497799998.0
2009-10-28 06:50:00,89.24,89.265,89.23,89.24,1903599999.0
2009-10-28 06:55:00,89.24,89.26,89.225,89.245,2176899999.0
2009-10-28 07:00:00,89.245,89.3,89.245,89.295,1847399995.0
2009-10-28 07:05:00,89.295,89.315,89.285,89.3,1523399995.0
2009-10-28 07:10:00,89.305,89.335,89.295,89.315,1835200001.0
2009-10-28 07:15:00,89.315,89.315,89.265,89.275,1006399998.0
2009-10-28 07:20:00,89.275,89.275,89.245,89.255,1611999996.0
2009-10-28 07:25:00,89.255,89.265,89.155,89.235,2889599984.0
2009-10-28 07:30:00,89.235,89.305,89.2,89.29,2392100001.0
2009-10-28 07:35:00,89.29,89.295,89.255,89.26,2109000000.0
2009-10-28 07:40:00,89.26,89.315,89.26,89.315,1472600000.0
2009-10-28 07:45:00,89.31,89.335,89.265,89.325,2707899996.0
2009-10-28 07:50:00,89.325,89.38,89.31,89.375,1814300000.0
2009-10-28 07:55:00,89.375,89.44,89.37,89.405,2611300003.0
2009-10-28 08:00:00,89.405,89.425,89.38,89.385,1301299999.0
2009-10-28 08:05:00,89.385,89.43,89.38,89.405,1401999998.0
2009-10-28 08:10:00,89.405,89.405,89.345,89.36,1555499998.0
2009-10-28 08:15:00,89.36,89.44,89.345,89.425,1437399996.0
2009-10-28 08:20:00,89.43,89.475,89.42,89.45,1588300000.0
2009-10-28 08:25:00,89.455,89.495,89.45,89.49,1353999996.0
2009-10-28 08:30:00,89.48,89.485,89.43,89.435,1091599999.0
2009-10-28 08:35:00,89.435,89.45,89.395,89.445,1473300000.0
2009-10-28 08:40:00,89.445,89.465,89.43,89.44,1007200000.0
2009-10-28 08:45:00,89.44,89.495,89.42,89.47,1871499998.0
2009-10-28 08:50:00,89.47,89.58,89.47,89.58,2586400000.0
2009-10-28 08:55:00,89.58,89.61,89.54,89.595,2628999998.0
2009-10-28 09:00:00,89.59,89.615,89.56,89.575,1804800000.0
2009-10-28 09:05:00,89.575,89.575,89.475,89.48,1896200001.0
2009-10-28 09:10:00,89.48,89.495,89.435,89.44,2443700000.0
2009-10-28 09:15:00,89.44,89.47,89.42,89.44,1866799998.0
2009-10-28 09:20:00,89.44,89.47,89.405,89.405,1912200000.0
2009-10-28 09:25:00,89.405,89.45,89.4,89.445,1640800003.0
2009-10-28 09:30:00,89.445,89.45,89.375,89.4,1451000002.0
2009-10-28 09:35:00,89.4,89.41,89.3,89.335,2228099997.0
2009-10-28 09:40:00,89.335,89.39,89.31,89.375,2187800001.0
2009-10-28 09:45:00,89.37,89.4,89.35,89.385,1525200000.0
2009-10-28 09:50:00,89.38,89.42,89.325,89.335,1519800000.0
2009-10-28 09:55:00,89.335,89.375,89.31,89.345,2074899998.0
2009-10-28 10:00:00,89.345,89.39,89.31,89.31,3027600000.0
2009-10-28 10:05:00,89.31,89.315,89.26,89.285,2227600000.0
2009-10-28 10:10:00,89.295,89.31,89.2,89.22,2242300000.0
2009-10-28 10:15:00,89.22,89.31,89.22,89.295,2438600006.0
2009-10-28 10:20:00,89.295,89.3,89.215,89.235,2350399998.0
2009-10-28 10:25:00,89.23,89.29,89.23,89.29,1609900001.0
2009-10-28 10:30:00,89.29,89.325,89.265,89.325,1924900000.0
2009-10-28 10:35:00,89.32,89.345,89.3,89.34,1643900000.0
2009-10-28 10:40:00,89.34,89.345,89.27,89.27,1119300000.0
2009-10-28 10:45:00,89.27,89.29,89.2,89.225,2989500003.0
2009-10-28 10:50:00,89.225,89.3,89.2,89.265,1714699999.0
2009-10-28 10:55:00,89.27,89.295,89.245,89.28,2105199999.0
2009-10-28 11:00:00,89.28,89.355,89.275,89.28,2538800002.0
2009-10-28 11:05:00,89.28,89.295,89.24,89.24,2108700000.0
2009-10-28 11:10:00,89.24,89.265,89.18,89.185,2564500000.0
2009-10-28 11:15:00,89.185,89.195,89.095,89.125,2579200000.0
2009-10-28 11:20:00,89.125,89.13,88.95,89.015,2806999997.0
2009-10-28 11:25:00,89.015,89.04,88.95,89.03,2151800001.0
2009-10-28 11:30:00,89.03,89.05,88.985,89.04,2317600002.0
2009-10-28 11:35:00,89.035,89.055,88.98,89.02,2556300001.0
2009-10-28 11:40:00,89.02,89.065,89.01,89.04,2202500001.0
2009-10-28 11:45:00,89.04,89.055,89.0,89.05,1924600000.0
2009-10-28 11:50:00,89.05,89.065,88.995,89.02,2882300001.0
2009-10-28 11:55:00,89.02,89.03,88.955,88.97,2652299998.0
2009-10-28 12:00:00,88.975,89.03,88.975,89.015,2468299998.0
2009-10-28 12:05:00,89.015,89.055,88.985,89.0,2055399997.0
2009-10-28 12:10:00,89.0,89.035,88.98,89.025,2533700000.0
2009-10-28 12:15:00,89.025,89.085,89.015,89.075,2517600001.0
2009-10-28 12:20:00,89.075,89.08,88.99,89.03,1806300000.0
2009-10-28 12:25:00,89.03,89.06,88.99,88.99,1161300000.0
2009-10-28 12:30:00,88.99,89.06,88.99,89.025,2416800000.0
2009-10-28 12:35:00,89.025,89.055,89.015,89.035,2222299998.0
2009-10-28 12:40:00,89.035,89.055,89.0,89.01,2061999999.0
2009-10-28 12:45:00,89.015,89.08,89.01,89.055,1540800000.0
2009-10-28 12:50:00,89.07,89.115,89.055,89.11,1980399996.0
2009-10-28 12:55:00,89.11,89.13,89.09,89.11,1811399998.0
2009-10-28 13:00:00,89.125,89.155,89.11,89.14,1792000000.0
2009-10-28 13:05:00,89.14,89.145,89.1,89.145,2207399995.0
2009-10-28 13:10:00,89.145,89.155,89.1,89.105,2668099998.0
2009-10-28 13:15:00,89.105,89.105,89.005,89.035,2666600002.0
2009-10-28 13:20:00,89.025,89.045,88.99,88.995,1835900000.0
2009-10-28 13:25:00,89.0,89.02,88.895,88.92,2411599999.0
2009-10-28 13:30:00,88.92,88.96,88.885,88.935,2984200001.0
2009-10-28 13:35:00,88.935,88.99,88.91,88.98,2952999999.0
2009-10-28 13:40:00,88.975,89.01,88.96,88.98,2696699999.0
2009-10-28 13:45:00,88.975,89.025,88.965,89.01,2073000001.0
2009-10-28 13:50:00,89.01,89.09,89.005,89.085,2235399997.0
2009-10-28 13:55:00,89.09,89.18,89.055,89.175,1486899998.0
2009-10-28 14:00:00,89.175,89.255,89.16,89.245,1296300000.0
2009-10-28 14:05:00,89.245,89.29,89.22,89.225,1345200001.0
2009-10-28 14:10:00,89.225,89.245,89.205,89.22,2080499998.0
2009-10-28 14:15:00,89.22,89.245,89.175,89.22,1044800000.0
2009-10-28 14:20:00,89.215,89.27,89.195,89.26,1653600001.0
2009-10-28 14:25:00,89.26,89.26,89.16,89.165,1924499998.0
2009-10-28 14:30:00,89.17,89.21,89.085,89.165,2365199999.0
2009-10-28 14:35:00,89.16,89.24,89.15,89.2,2523900000.0
2009-10-28 14:40:00,89.205,89.245,89.18,89.2,2545399999.0
2009-10-28 14:45:00,89.195,89.255,89.185,89.24,3065599996.0
2009-10-28 14:50:00,89.24,89.305,89.23,89.3,1565399998.0
2009-10-28 14:55:00,89.3,89.355,89.275,89.355,1924800000.0
2009-10-28 15:00:00,89.355,89.385,89.28,89.29,2687499998.0
2009-10-28 15:05:00,89.29,89.3,89.195,89.21,2267199998.0
2009-10-28 15:10:00,89.21,89.235,89.16,89.18,2688400000.0
2009-10-28 15:15:00,89.18,89.215,89.17,89.205,2383500000.0
2009-10-28 15:20:00,89.2,89.245,89.195,89.21,2055100000.0
2009-10-28 15:25:00,89.21,89.255,89.195,89.25,2731099996.0
2009-10-28 15:30:00,89.25,89.29,89.2,89.275,2826500001.0
2009-10-28 15:35:00,89.275,89.315,89.24,89.285,3407899994.0
2009-10-28 15:40:00,89.285,89.34,89.255,89.335,2482499998.0
2009-10-28 15:45:00,89.33,89.39,89.285,89.285,2501269999.0
2009-10-28 15:50:00,89.285,89.33,89.27,89.285,1810599999.0
2009-10-28 15:55:00,89.285,89.31,89.24,89.24,2611300000.0
2009-10-28 16:00:00,89.245,89.255,89.025,89.085,2673199999.0
2009-10-28 16:05:00,89.085,89.125,89.04,89.105,2891299998.0
2009-10-28 16:10:00,89.105,89.2,89.105,89.17,2176800000.0
2009-10-28 16:15:00,89.17,89.205,89.14,89.195,1230100000.0
2009-10-28 16:20:00,89.195,89.215,89.145,89.215,1905600000.0
2009-10-28 16:25:00,89.22,89.22,89.145,89.19,2271299998.0
2009-10-28 16:30:00,89.19,89.19,89.12,89.175,2221099999.0
2009-10-28 16:35:00,89.17,89.2,89.11,89.14,2827300002.0
2009-10-28 16:40:00,89.14,89.155,89.095,89.12,2706800002.0
2009-10-28 16:45:00,89.12,89.145,89.07,89.08,2554500001.0
2009-10-28 16:50:00,89.08,89.08,88.97,89.005,2790700001.0
2009-10-28 16:55:00,89.005,89.03,88.96,88.96,2623300000.0
2009-10-28 17:00:00,88.96,89.015,88.93,89.005,2801399999.0
2009-10-28 17:05:00,89.005,89.06,88.995,89.025,2768000000.0
2009-10-28 17:10:00,89.025,89.06,89.015,89.04,2538900001.0
2009-10-28 17:15:00,89.04,89.12,89.025,89.105,2031900001.0
2009-10-28 17:20:00,89.105,89.12,89.055,89.055,2582499999.0
2009-10-28 17:25:00,89.05,89.1,89.04,89.09,2211700000.0
2009-10-28 17:30:00,89.085,89.12,89.085,89.1,1876000000.0
2009-10-28 17:35:00,89.1,89.13,89.075,89.115,1993399999.0
2009-10-28 17:40:00,89.12,89.135,89.08,89.1,2305599998.0
2009-10-28 17:45:00,89.095,89.125,89.07,89.12,2012599999.0
2009-10-28 17:50:00,89.12,89.13,89.075,89.09,2765199997.0
2009-10-28 17:55:00,89.085,89.095,88.95,88.99,2219599999.0
2009-10-28 18:00:00,88.99,88.99,88.9,88.975,2630500001.0
2009-10-28 18:05:00,88.97,88.995,88.925,88.965,2162700000.0
2009-10-28 18:10:00,88.96,88.96,88.87,88.87,1711500002.0
2009-10-28 18:15:00,88.87,88.885,88.81,88.81,2499500000.0
2009-10-28 18:20:00,88.815,88.82,88.745,88.745,2559900000.0
2009-10-28 18:25:00,88.75,88.795,88.745,88.76,2407900003.0
2009-10-28 18:30:00,88.76,88.765,88.69,88.69,2899300000.0
2009-10-28 18:35:00,88.69,88.73,88.45,88.455,2930100000.0
2009-10-28 18:40:00,88.46,88.51,88.39,88.45,2255500000.0
2009-10-28 18:45:00,88.455,88.46,88.31,88.315,1916999999.0
2009-10-28 18:50:00,88.32,88.325,88.17,88.205,2673200000.0
2009-10-28 18:55:00,88.205,88.26,88.195,88.245,2657399998.0
2009-10-28 19:00:00,88.245,88.46,88.23,88.445,2277100000.0
2009-10-28 19:05:00,88.445,88.495,88.42,88.435,1748900001.0
2009-10-28 19:10:00,88.435,88.485,88.405,88.475,1483600000.0
2009-10-28 19:15:00,88.475,88.505,88.405,88.415,1063200000.0
2009-10-28 19:20:00,88.42,88.425,88.345,88.41,2018700000.0
2009-10-28 19:25:00,88.41,88.415,88.32,88.345,2373499999.0
2009-10-28 19:30:00,88.345,88.385,88.315,88.345,1657500000.0
2009-10-28 19:35:00,88.34,88.385,88.32,88.37,1793200000.0
2009-10-28 19:40:00,88.37,88.445,88.36,88.37,2719399999.0
2009-10-28 19:45:00,88.37,88.42,88.36,88.37,1692100000.0
2009-10-28 19:50:00,88.37,88.37,88.325,88.365,654500000.0
2009-10-28 19:55:00,88.365,88.38,88.325,88.325,1521200000.0
2009-10-28 20:00:00,88.325,88.335,88.295,88.32,1715700000.0
2009-10-28 20:05:00,88.325,88.345,88.3,88.325,1353300000.0
2009-10-28 20:10:00,88.325,88.385,88.31,88.37,3081200001.0
2009-10-28 20:15:00,88.37,88.425,88.305,88.31,2362399997.0
2009-10-28 20:20:00,88.31,88.33,88.25,88.305,1909000000.0
2009-10-28 20:25:00,88.295,88.345,88.285,88.31,1346400000.0
2009-10-28 20:30:00,88.31,88.345,88.285,88.33,983300000.0
2009-10-28 20:35:00,88.335,88.405,88.32,88.32,1050900000.0
2009-10-28 20:40:00,88.32,88.4,88.32,88.36,761700000.0
2009-10-28 20:45:00,88.36,88.395,88.335,88.395,905800000.0
2009-10-28 20:50:00,88.395,88.425,88.39,88.425,1062000000.0
2009-10-28 20:55:00,88.42,88.515,88.42,88.485,1219400000.0
2009-10-28 21:00:00,88.485,88.505,88.45,88.48,2661300002.0
2009-10-28 21:05:00,88.485,88.575,88.48,88.52,1823200001.0
2009-10-28 21:10:00,88.52,88.52,88.455,88.46,1774500000.0
2009-10-28 21:15:00,88.46,88.48,88.445,88.46,1726100000.0
2009-10-28 21:20:00,88.46,88.46,88.41,88.425,1093700000.0
2009-10-28 21:25:00,88.43,88.43,88.365,88.38,1354000000.0
2009-10-28 21:30:00,88.38,88.41,88.365,88.39,1682200000.0
2009-10-28 21:35:00,88.39,88.405,88.315,88.345,1775300000.0
2009-10-28 21:40:00,88.345,88.395,88.335,88.375,1079000000.0
2009-10-28 21:45:00,88.375,88.415,88.37,88.405,1427100000.0
2009-10-28 21:50:00,88.41,88.415,88.38,88.395,1813900000.0
2009-10-28 21:55:00,88.4,88.455,88.395,88.44,1494700000.0
2009-10-28 22:00:00,88.44,88.455,88.41,88.43,926500000.0
2009-10-28 22:05:00,88.425,88.475,88.42,88.43,507300000.0
2009-10-28 22:10:00,88.435,88.47,88.43,88.435,287900000.0
2009-10-28 22:15:00,88.435,88.44,88.415,88.43,234200000.0
2009-10-28 22:20:00,88.435,88.435,88.35,88.375,949500000.0
2009-10-28 22:25:00,88.385,88.41,88.355,88.37,729100000.0
2009-10-28 22:30:00,88.37,88.37,88.32,88.33,699500000.0
2009-10-28 22:35:00,88.335,88.41,88.335,88.405,721500000.0
2009-10-28 22:40:00,88.405,88.43,88.385,88.405,431900000.0
2009-10-28 22:45:00,88.405,88.415,88.27,88.29,653300000.0
2009-10-28 22:50:00,88.29,88.31,88.24,88.29,422200000.0
2009-10-28 22:55:00,88.29,88.335,88.26,88.335,395200000.0
2009-10-28 23:00:00,88.33,88.35,88.25,88.27,98500000.0
2009-10-28 23:05:00,88.265,88.31,88.235,88.275,168000000.0
2009-10-28 23:10:00,88.275,88.3,88.235,88.28,328000000.0
2009-10-28 23:15:00,88.27,88.3,88.215,88.24,188200000.0
2009-10-28 23:20:00,88.24,88.255,88.24,88.255,186200000.0
2009-10-28 23:25:00,88.255,88.275,88.245,88.275,335200000.0
2009-10-28 23:30:00,88.275,88.305,88.27,88.28,414600000.0
2009-10-28 23:35:00,88.285,88.3,88.275,88.275,380400000.0
2009-10-28 23:40:00,88.28,88.305,88.26,88.285,585300000.0
2009-10-28 23:45:00,88.285,88.345,88.25,88.285,584800000.0
2009-10-28 23:50:00,88.285,88.35,88.285,88.325,493100000.0
2009-10-28 23:55:00,88.33,88.385,88.32,88.33,545600000.0
2009-10-29 00:00:00,88.33,88.345,88.3,88.31,170500000.0
2009-10-29 00:05:00,88.305,88.335,88.3,88.32,132900000.0
2009-10-29 00:10:00,88.315,88.385,88.315,88.385,258600000.0
2009-10-29 00:15:00,88.385,88.405,88.37,88.4,256300000.0
2009-10-29 00:20:00,88.395,88.44,88.395,88.435,462800000.0
2009-10-29 00:25:00,88.435,88.445,88.415,88.425,290700000.0
2009-10-29 00:30:00,88.425,88.445,88.4,88.4,280600000.0
2009-10-29 00:35:00,88.4,88.425,88.37,88.39,262900000.0
2009-10-29 00:40:00,88.395,88.415,88.385,88.385,303100000.0
2009-10-29 00:45:00,88.39,88.405,88.38,88.38,143100000.0
2009-10-29 00:50:00,88.385,88.415,88.37,88.41,438600000.0
2009-10-29 00:55:00,88.41,88.41,88.375,88.38,291300000.0
2009-10-29 01:00:00,88.38,88.425,88.365,88.425,465900000.0
2009-10-29 01:05:00,88.425,88.44,88.415,88.435,368600000.0
2009-10-29 01:10:00,88.435,88.485,88.43,88.465,304800000.0
2009-10-29 01:15:00,88.465,88.515,88.455,88.51,596900000.0
2009-10-29 01:20:00,88.51,88.515,88.495,88.505,394000000.0
2009-10-29 01:25:00,88.505,88.505,88.46,88.465,382500000.0
2009-10-29 01:30:00,88.465,88.465,88.41,88.415,440800000.0
2009-10-29 01:35:00,88.415,88.42,88.335,88.345,500700000.0
2009-10-29 01:40:00,88.345,88.4,88.34,88.345,427700000.0
2009-10-29 01:45:00,88.35,88.375,88.345,88.36,368600000.0
2009-10-29 01:50:00,88.36,88.36,88.25,88.25,606100000.0
2009-10-29 01:55:00,88.25,88.28,88.22,88.25,819000000.0
2009-10-29 02:00:00,88.25,88.335,88.25,88.325,665700000.0
2009-10-29 02:05:00,88.325,88.36,88.115,88.125,1084600000.0
2009-10-29 02:10:00,88.125,88.165,88.09,88.14,1567900000.0
2009-10-29 02:15:00,88.14,88.155,87.98,88.0,1549500000.0
2009-10-29 02:20:00,87.995,88.025,87.915,87.95,1546100000.0
2009-10-29 02:25:00,87.95,88.05,87.935,88.01,1230000000.0
2009-10-29 02:30:00,88.01,88.065,87.975,88.045,835500000.0
2009-10-29 02:35:00,88.05,88.14,88.045,88.085,1457000000.0
2009-10-29 02:40:00,88.085,88.1,88.045,88.05,1323700000.0
2009-10-29 02:45:00,88.05,88.12,88.045,88.095,1105100000.0
2009-10-29 02:50:00,88.095,88.145,88.065,88.08,1153100000.0
2009-10-29 02:55:00,88.075,88.13,88.07,88.13,1012000000.0
2009-10-29 03:00:00,88.125,88.14,88.095,88.12,1322700000.0
2009-10-29 03:05:00,88.12,88.175,88.105,88.165,1241700000.0
2009-10-29 03:10:00,88.165,88.195,88.155,88.17,1076000000.0
2009-10-29 03:15:00,88.165,88.195,88.16,88.175,1035500000.0
2009-10-29 03:20:00,88.175,88.235,88.165,88.22,1451600000.0
2009-10-29 03:25:00,88.225,88.265,88.22,88.22,972400000.0
2009-10-29 03:30:00,88.22,88.235,88.14,88.185,1091400000.0
2009-10-29 03:35:00,88.19,88.195,88.15,88.155,951500000.0
2009-10-29 03:40:00,88.155,88.16,88.115,88.125,1050600000.0
2009-10-29 03:45:00,88.125,88.14,88.1,88.135,984200000.0
2009-10-29 03:50:00,88.135,88.14,88.035,88.045,1171000000.0
2009-10-29 03:55:00,88.045,88.08,88.02,88.03,1119500000.0
2009-10-29 04:00:00,88.03,88.05,87.98,88.0,1084200000.0
2009-10-29 04:05:00,88.005,88.04,87.995,88.02,2414600000.0
2009-10-29 04:10:00,88.025,88.08,88.015,88.065,2638700000.0
2009-10-29 04:15:00,88.065,88.085,88.04,88.065,2693099999.0
2009-10-29 04:20:00,88.07,88.1,88.065,88.075,1023400004.0
2009-10-29 04:25:00,88.075,88.085,88.05,88.05,1277700000.0
2009-10-29 04:30:00,88.055,88.085,88.045,88.075,1311600006.0
2009-10-29 04:35:00,88.08,88.165,88.07,88.135,1699300000.0
2009-10-29 04:40:00,88.13,88.17,88.09,88.11,2299100002.0
2009-10-29 04:45:00,88.105,88.135,88.1,88.105,2293500006.0
2009-10-29 04:50:00,88.105,88.125,88.095,88.105,1574799999.0
2009-10-29 04:55:00,88.105,88.11,88.015,88.025,1650999999.0
2009-10-29 05:00:00,88.025,88.06,87.98,87.985,2426199997.0
2009-10-29 05:05:00,87.99,88.005,87.92,87.995,2178599999.0
2009-10-29 05:10:00,87.995,88.03,87.985,88.015,2357900004.0
2009-10-29 05:15:00,88.01,88.025,87.96,87.965,1837299994.0
2009-10-29 05:20:00,87.965,88.005,87.95,87.97,1845799999.0
2009-10-29 05:25:00,87.97,88.01,87.97,87.975,2054999999.0
2009-10-29 05:30:00,87.975,88.05,87.935,88.01,2930699998.0
2009-10-29 05:35:00,88.01,88.065,87.98,88.015,2440100003.0
2009-10-29 05:40:00,88.015,88.06,88.015,88.045,1477700001.0
2009-10-29 05:45:00,88.045,88.045,88.005,88.01,2040399999.0
2009-10-29 05:50:00,88.005,88.04,87.99,87.99,2060000002.0
2009-10-29 05:55:00,87.99,88.04,87.99,88.04,1534899999.0
2009-10-29 06:00:00,88.045,88.06,88.015,88.04,1636400000.0
2009-10-29 06:05:00,88.04,88.1,88.02,88.075,1982500002.0
2009-10-29 06:10:00,88.075,88.09,88.05,88.09,1031000001.0
2009-10-29 06:15:00,88.09,88.125,88.085,88.095,1917099995.0
2009-10-29 06:20:00,88.095,88.1,88.005,88.02,1455900000.0
2009-10-29 06:25:00,88.02,88.03,87.995,88.01,1078500000.0
2009-10-29 06:30:00,88.005,88.045,87.995,88.01,1587600000.0
2009-10-29 06:35:00,88.01,88.03,88.0,88.02,1548100000.0
2009-10-29 06:40:00,88.02,88.05,88.015,88.03,1942399998.0
2009-10-29 06:45:00,88.03,88.075,88.03,88.055,1820099998.0
2009-10-29 06:50:00,88.055,88.06,88.005,88.025,1348600000.0
2009-10-29 06:55:00,88.035,88.035,87.97,88.0,2156800001.0
2009-10-29 07:00:00,88.0,88.055,87.99,88.02,1930500003.0
2009-10-29 07:05:00,88.025,88.06,88.02,88.045,2031899998.0
2009-10-29 07:10:00,88.045,88.095,88.03,88.095,2574199999.0
2009-10-29 07:15:00,88.1,88.15,88.075,88.125,2001400007.0
2009-10-29 07:20:00,88.13,88.145,88.105,88.13,3109500001.0
2009-10-29 07:25:00,88.13,88.165,88.12,88.135,1910100001.0
2009-10-29 07:30:00,88.135,88.155,88.115,88.13,1935999999.0
2009-10-29 07:35:00,88.13,88.18,88.13,88.14,1797200000.0
2009-10-29 07:40:00,88.14,88.15,88.12,88.125,1521000002.0
2009-10-29 07:45:00,88.125,88.155,88.115,88.135,1988699997.0
2009-10-29 07:50:00,88.135,88.16,88.125,88.16,1742900001.0
2009-10-29 07:55:00,88.16,88.175,88.12,88.175,1988099998.0
2009-10-29 08:00:00,88.18,88.18,88.115,88.125,1203000000.0
2009-10-29 08:05:00,88.12,88.12,88.09,88.115,1036400003.0
2009-10-29 08:10:00,88.115,88.125,88.1,88.1,1166799999.0
2009-10-29 08:15:00,88.1,88.135,88.1,88.12,1501400000.0
2009-10-29 08:20:00,88.12,88.13,88.09,88.095,581100000.0
2009-10-29 08:25:00,88.095,88.115,88.085,88.11,711799999.0
2009-10-29 08:30:00,88.11,88.14,88.09,88.1,857200000.0
2009-10-29 08:35:00,88.1,88.105,88.07,88.07,889000002.0
2009-10-29 08:40:00,88.07,88.07,87.93,87.985,2363600003.0
2009-10-29 08:45:00,87.985,88.005,87.935,87.99,1885099997.0
2009-10-29 08:50:00,87.99,88.07,87.99,88.045,1878400001.0
2009-10-29 08:55:00,88.045,88.1,88.045,88.08,1481800001.0
2009-10-29 09:00:00,88.08,88.165,88.08,88.125,1391800000.0
2009-10-29 09:05:00,88.125,88.2,88.095,88.175,1952499999.0
2009-10-29 09:10:00,88.175,88.245,88.165,88.24,1944499999.0
2009-10-29 09:15:00,88.24,88.3,88.225,88.26,1913800000.0
2009-10-29 09:20:00,88.26,88.27,88.17,88.175,2029900000.0
2009-10-29 09:25:00,88.175,88.255,88.175,88.22,1812200000.0
2009-10-29 09:30:00,88.22,88.28,88.22,88.265,1947200001.0
2009-10-29 09:35:00,88.27,88.355,88.235,88.35,2105200002.0
2009-10-29 09:40:00,88.35,88.45,88.335,88.425,2308600001.0
2009-10-29 09:45:00,88.425,88.48,88.39,88.395,3046400000.0
2009-10-29 09:50:00,88.395,88.445,88.36,88.445,1574800001.0
2009-10-29 09:55:00,88.44,88.475,88.39,88.41,1685800000.0
2009-10-29 10:00:00,88.41,88.45,88.295,88.32,2340699999.0
2009-10-29 10:05:00,88.32,88.35,88.275,88.32,1687300000.0
2009-10-29 10:10:00,88.33,88.41,88.3,88.38,2296400001.0
2009-10-29 10:15:00,88.38,88.435,88.355,88.415,2038599999.0
2009-10-29 10:20:00,88.415,88.545,88.41,88.525,2290299999.0
2009-10-29 10:25:00,88.525,88.55,88.49,88.545,2211000002.0
2009-10-29 10:30:00,88.54,88.565,88.505,88.535,1703499999.0
2009-10-29 10:35:00,88.535,88.575,88.51,88.535,880500000.0
2009-10-29 10:40:00,88.535,88.535,88.455,88.47,1195800000.0
2009-10-29 10:45:00,88.475,88.495,88.46,88.475,1836900002.0
2009-10-29 10:50:00,88.475,88.53,88.475,88.51,2350400000.0
2009-10-29 10:55:00,88.51,88.54,88.485,88.5,1729199999.0
2009-10-29 11:00:00,88.5,88.53,88.48,88.495,2205100001.0
2009-10-29 11:05:00,88.495,88.63,88.49,88.625,2885399999.0
2009-10-29 11:10:00,88.63,88.675,88.6,88.635,2670800000.0
2009-10-29 11:15:00,88.635,88.67,88.615,88.63,2153800000.0
2009-10-29 11:20:00,88.63,88.665,88.61,88.645,1819700002.0
2009-10-29 11:25:00,88.64,88.66,88.595,88.6,1174400000.0
2009-10-29 11:30:00,88.6,88.62,88.59,88.605,1115200001.0
2009-10-29 11:35:00,88.6,88.615,88.57,88.58,1328000000.0
2009-10-29 11:40:00,88.575,88.605,88.55,88.595,1334800000.0
2009-10-29 11:45:00,88.595,88.615,88.555,88.56,1683999999.0
2009-10-29 11:50:00,88.56,88.6,88.56,88.585,1662400000.0
2009-10-29 11:55:00,88.585,88.635,88.575,88.605,2148899999.0
2009-10-29 12:00:00,88.605,88.615,88.525,88.535,1571600000.0
2009-10-29 12:05:00,88.535,88.55,88.505,88.52,1996800002.0
2009-10-29 12:10:00,88.525,88.595,88.515,88.58,2115199999.0
2009-10-29 12:15:00,88.585,88.605,88.54,88.56,2498499999.0
2009-10-29 12:20:00,88.555,88.605,88.55,88.585,1747599999.0
2009-10-29 12:25:00,88.585,88.585,88.52,88.555,1664500000.0
2009-10-29 12:30:00,88.555,88.59,88.545,88.565,2058199996.0
2009-10-29 12:35:00,88.565,88.61,88.565,88.59,1671900000.0
2009-10-29 12:40:00,88.59,88.605,88.57,88.6,1630200000.0
2009-10-29 12:45:00,88.595,88.6,88.57,88.58,1346000001.0
2009-10-29 12:50:00,88.585,88.595,88.545,88.545,2098300000.0
2009-10-29 12:55:00,88.54,88.56,88.5,88.51,1775000000.0
2009-10-29 13:00:00,88.505,88.535,88.48,88.515,1811400000.0
2009-10-29 13:05:00,88.51,88.52,88.49,88.515,2141899998.0
2009-10-29 13:10:00,88.51,88.55,88.5,88.53,1963600004.0
2009-10-29 13:15:00,88.535,88.555,88.505,88.525,2473499999.0
2009-10-29 13:20:00,88.525,88.555,88.49,88.53,1184300000.0
2009-10-29 13:25:00,88.525,88.54,88.5,88.515,946400000.0
2009-10-29 13:30:00,88.515,88.52,88.45,88.455,834300000.0
2009-10-29 13:35:00,88.465,88.47,88.405,88.455,1874599999.0
2009-10-29 13:40:00,88.445,88.48,88.44,88.455,2331200002.0
2009-10-29 13:45:00,88.455,88.47,88.44,88.44,2499099998.0
2009-10-29 13:50:00,88.44,88.49,88.44,88.485,2018800003.0
2009-10-29 13:55:00,88.485,88.495,88.47,88.485,1237799999.0
2009-10-29 14:00:00,88.485,88.51,88.48,88.48,1574600000.0
2009-10-29 14:05:00,88.475,88.495,88.465,88.49,1811400001.0
2009-10-29 14:10:00,88.49,88.505,88.475,88.49,1416300001.0
2009-10-29 14:15:00,88.485,88.525,88.48,88.495,652300000.0
2009-10-29 14:20:00,88.495,88.51,88.465,88.47,1442800000.0
2009-10-29 14:25:00,88.47,88.475,88.4,88.445,1835500000.0
2009-10-29 14:30:00,88.445,89.04,88.44,88.955,2014900000.0
2009-10-29 14:35:00,88.955,89.21,88.945,89.03,3297099999.0
2009-10-29 14:40:00,89.03,89.105,88.99,89.105,2685500000.0
2009-10-29 14:45:00,89.105,89.3,89.105,89.215,2146500000.0
2009-10-29 14:50:00,89.215,89.31,89.185,89.31,3104000000.0
2009-10-29 14:55:00,89.31,89.36,89.27,89.34,3353899995.0
2009-10-29 15:00:00,89.34,89.565,89.34,89.485,3221100001.0
2009-10-29 15:05:00,89.485,89.505,89.36,89.38,3162799998.0
2009-10-29 15:10:00,89.38,89.45,89.375,89.43,2837499998.0
2009-10-29 15:15:00,89.43,89.445,89.305,89.31,2393300001.0
2009-10-29 15:20:00,89.305,89.31,89.205,89.205,3290700000.0
2009-10-29 15:25:00,89.2,89.345,89.2,89.335,3593400005.0
2009-10-29 15:30:00,89.335,89.405,89.315,89.335,2897500001.0
2009-10-29 15:35:00,89.34,89.405,89.265,89.385,3153100000.0
2009-10-29 15:40:00,89.385,89.405,89.28,89.28,2855999998.0
2009-10-29 15:45:00,89.28,89.31,89.245,89.285,2241570001.0
2009-10-29 15:50:00,89.285,89.315,89.245,89.27,2671299997.0
2009-10-29 15:55:00,89.275,89.315,89.225,89.275,2983000003.0
2009-10-29 16:00:00,89.28,89.43,89.265,89.395,2329899998.0
2009-10-29 16:05:00,89.395,89.465,89.38,89.43,2582899999.0
2009-10-29 16:10:00,89.425,89.44,89.365,89.405,2444300000.0
2009-10-29 16:15:00,89.405,89.42,89.375,89.39,2553200000.0
2009-10-29 16:20:00,89.395,89.465,89.37,89.405,2953500001.0
2009-10-29 16:25:00,89.405,89.415,89.35,89.375,3266900000.0
2009-10-29 16:30:00,89.38,89.385,89.315,89.325,2826300000.0
2009-10-29 16:35:00,89.325,89.39,89.305,89.35,2483700000.0
2009-10-29 16:40:00,89.35,89.365,89.29,89.32,2953700001.0
2009-10-29 16:45:00,89.32,89.355,89.305,89.32,2847399999.0
2009-10-29 16:50:00,89.32,89.355,89.295,89.315,2374200000.0
2009-10-29 16:55:00,89.315,89.395,89.31,89.39,2447300000.0
2009-10-29 17:00:00,89.39,89.465,89.38,89.44,2637400002.0
2009-10-29 17:05:00,89.44,89.53,89.435,89.525,2427100000.0
2009-10-29 17:10:00,89.525,89.61,89.52,89.605,2966699998.0
2009-10-29 17:15:00,89.6,89.62,89.56,89.56,1524100000.0
2009-10-29 17:20:00,89.56,89.6,89.555,89.585,1377700000.0
2009-10-29 17:25:00,89.59,89.63,89.58,89.63,1812600000.0
2009-10-29 17:30:00,89.63,89.71,89.62,89.705,1612499999.0
2009-10-29 17:35:00,89.705,89.73,89.67,89.695,2142000001.0
2009-10-29 17:40:00,89.695,89.695,89.635,89.655,2532900000.0
2009-10-29 17:45:00,89.66,89.67,89.595,89.625,3674099997.0
2009-10-29 17:50:00,89.625,89.64,89.605,89.615,1955900004.0
2009-10-29 17:55:00,89.62,89.665,89.59,89.66,1744100000.0
2009-10-29 18:00:00,89.66,89.7,89.63,89.65,1145400000.0
2009-10-29 18:05:00,89.65,89.725,89.65,89.71,2079400000.0
2009-10-29 18:10:00,89.71,89.72,89.635,89.67,1335900001.0
2009-10-29 18:15:00,89.67,89.7,89.66,89.68,1330899999.0
2009-10-29 18:20:00,89.68,89.73,89.68,89.715,1384799999.0
2009-10-29 18:25:00,89.715,89.76,89.68,89.74,1480199999.0
2009-10-29 18:30:00,89.74,89.755,89.73,89.73,1211700000.0
2009-10-29 18:35:00,89.73,89.805,89.73,89.765,2853700001.0
2009-10-29 18:40:00,89.76,89.815,89.755,89.805,2355699998.0
2009-10-29 18:45:00,89.805,89.855,89.79,89.81,1741899999.0
2009-10-29 18:50:00,89.81,89.825,89.765,89.82,1855300000.0
2009-10-29 18:55:00,89.82,89.82,89.785,89.8,1738000000.0
2009-10-29 19:00:00,89.8,89.92,89.77,89.86,2465000001.0
2009-10-29 19:05:00,89.86,89.955,89.84,89.955,1992499998.0
2009-10-29 19:10:00,89.95,89.97,89.905,89.93,2302499999.0
2009-10-29 19:15:00,89.93,89.94,89.805,89.83,2772300000.0
2009-10-29 19:20:00,89.83,89.835,89.77,89.815,2595300000.0
2009-10-29 19:25:00,89.815,89.84,89.775,89.835,2042700000.0
2009-10-29 19:30:00,89.835,89.855,89.815,89.82,1468200000.0
2009-10-29 19:35:00,89.815,89.865,89.815,89.86,1407300000.0
2009-10-29 19:40:00,89.86,89.895,89.845,89.875,1780400000.0
2009-10-29 19:45:00,89.88,89.89,89.85,89.87,1256500000.0
2009-10-29 19:50:00,89.87,89.915,89.865,89.9,1919600000.0
2009-10-29 19:55:00,89.9,89.905,89.845,89.855,2381900001.0
2009-10-29 20:00:00,89.855,89.885,89.84,89.845,1630699998.0
2009-10-29 20:05:00,89.845,89.895,89.845,89.885,2018700000.0
2009-10-29 20:10:00,89.885,89.9,89.845,89.845,1268000001.0
2009-10-29 20:15:00,89.845,89.915,89.845,89.895,957200000.0
2009-10-29 20:20:00,89.895,89.915,89.88,89.89,1425600000.0
2009-10-29 20:25:00,89.89,89.935,89.875,89.93,1309800001.0
2009-10-29 20:30:00,89.93,89.975,89.92,89.96,1221600000.0
2009-10-29 20:35:00,89.965,89.975,89.93,89.93,1012900000.0
2009-10-29 20:40:00,89.93,89.985,89.93,89.96,1680600000.0
2009-10-29 20:45:00,89.96,89.995,89.935,89.965,1600700000.0
2009-10-29 20:50:00,89.965,89.985,89.935,89.935,1830800000.0
2009-10-29 20:55:00,89.935,89.94,89.9,89.91,1372100000.0
2009-10-29 21:00:00,89.91,89.91,89.825,89.825,1065600000.0
2009-10-29 21:05:00,89.825,89.865,89.825,89.84,643800000.0
2009-10-29 21:10:00,89.84,89.85,89.805,89.835,604600000.0
2009-10-29 21:15:00,89.835,89.845,89.8,89.81,801500000.0
2009-10-29 21:20:00,89.81,89.855,89.795,89.815,1060400000.0
2009-10-29 21:25:00,89.815,89.855,89.815,89.835,1234200000.0
2009-10-29 21:30:00,89.835,89.85,89.82,89.83,1208200000.0
2009-10-29 21:35:00,89.83,89.85,89.81,89.825,1130200000.0
2009-10-29 21:40:00,89.825,89.825,89.775,89.79,1522600000.0
2009-10-29 21:45:00,89.79,89.795,89.76,89.79,1107100000.0
2009-10-29 21:50:00,89.79,89.795,89.755,89.78,1053900000.0
2009-10-29 21:55:00,89.785,89.805,89.755,89.765,1590500000.0
2009-10-29 22:00:00,89.76,89.795,89.745,89.75,1024400000.0
2009-10-29 22:05:00,89.75,89.795,89.745,89.775,420800000.0
2009-10-29 22:10:00,89.775,89.795,89.76,89.79,213500000.0
2009-10-29 22:15:00,89.79,89.82,89.785,89.82,613700000.0
2009-10-29 22:20:00,89.82,89.825,89.785,89.815,705800000.0
2009-10-29 22:25:00,89.815,89.82,89.765,89.78,272200000.0
2009-10-29 22:30:00,89.78,89.78,89.745,89.77,543200000.0
2009-10-29 22:35:00,89.77,89.78,89.76,89.775,448400000.0
2009-10-29 22:40:00,89.78,89.8,89.765,89.785,465200000.0
2009-10-29 22:45:00,89.785,89.805,89.76,89.77,369700000.0
2009-10-29 22:50:00,89.76,89.775,89.735,89.765,449500000.0
2009-10-29 22:55:00,89.765,89.765,89.685,89.685,452500000.0
2009-10-29 23:00:00,89.685,89.79,89.645,89.735,169100000.0
2009-10-29 23:05:00,89.735,89.765,89.715,89.765,222300000.0
2009-10-29 23:10:00,89.765,89.765,89.735,89.75,271400000.0
2009-10-29 23:15:00,89.75,89.775,89.74,89.77,127200000.0
2009-10-29 23:20:00,89.77,89.82,89.76,89.775,100100000.0
2009-10-29 23:25:00,89.78,89.78,89.739,89.765,425799997.0
2009-10-29 23:30:00,89.765,89.775,89.75,89.775,202800000.0
2009-10-29 23:35:00,89.77,89.805,89.765,89.8,173900000.0
2009-10-29 23:40:00,89.8,89.805,89.785,89.785,69200000.0
2009-10-29 23:45:00,89.78,89.8,89.765,89.785,203900000.0
2009-10-29 23:50:00,89.785,89.835,89.775,89.8,456600000.0
2009-10-29 23:55:00,89.8,89.835,89.785,89.8,216000000.0
2009-10-30 00:00:00,89.8,89.83,89.785,89.795,242700000.0
2009-10-30 00:05:00,89.795,89.795,89.77,89.78,257200000.0
2009-10-30 00:10:00,89.775,89.8,89.77,89.79,269000000.0
2009-10-30 00:15:00,89.785,89.82,89.775,89.81,253500000.0
2009-10-30 00:20:00,89.81,89.815,89.79,89.805,93300000.0
2009-10-30 00:25:00,89.8,89.805,89.785,89.8,156900000.0
2009-10-30 00:30:00,89.8,89.82,89.795,89.805,289700000.0
2009-10-30 00:35:00,89.805,89.82,89.8,89.82,188000000.0
2009-10-30 00:40:00,89.82,89.875,89.795,89.83,471100000.0
2009-10-30 00:45:00,89.83,89.875,89.825,89.855,291300000.0
2009-10-30 00:50:00,89.855,89.915,89.855,89.915,317200000.0
2009-10-30 00:55:00,89.915,89.915,89.85,89.87,417500000.0
2009-10-30 01:00:00,89.865,89.865,89.835,89.845,388800000.0
2009-10-30 01:05:00,89.845,89.845,89.8,89.81,394800000.0
2009-10-30 01:10:00,89.81,89.81,89.765,89.78,478200000.0
2009-10-30 01:15:00,89.78,89.82,89.775,89.81,1033400000.0
2009-10-30 01:20:00,89.815,89.815,89.775,89.785,319600000.0
2009-10-30 01:25:00,89.775,89.81,89.765,89.8,506100000.0
2009-10-30 01:30:00,89.8,89.875,89.785,89.855,1381500000.0
2009-10-30 01:35:00,89.845,89.845,89.81,89.825,528700000.0
2009-10-30 01:40:00,89.825,89.935,89.82,89.915,1736299999.0
2009-10-30 01:45:00,89.915,89.92,89.875,89.895,1702200000.0
2009-10-30 01:50:00,89.895,89.9,89.82,89.85,2206300001.0
2009-10-30 01:55:00,89.85,89.86,89.83,89.855,1068500000.0
2009-10-30 02:00:00,89.855,89.86,89.76,89.775,1986700001.0
2009-10-30 02:05:00,89.775,89.785,89.72,89.725,2515800001.0
2009-10-30 02:10:00,89.73,89.765,89.71,89.755,2308400000.0
2009-10-30 02:15:00,89.74,89.745,89.645,89.68,2873699999.0
2009-10-30 02:20:00,89.68,89.705,89.655,89.67,1897900003.0
2009-10-30 02:25:00,89.67,89.685,89.645,89.645,1442500000.0
2009-10-30 02:30:00,89.655,89.66,89.605,89.61,2316700002.0
2009-10-30 02:35:00,89.615,89.66,89.61,89.64,2343400000.0
2009-10-30 02:40:00,89.64,89.67,89.625,89.665,2145099998.0
2009-10-30 02:45:00,89.66,89.675,89.625,89.64,2199499999.0
2009-10-30 02:50:00,89.64,89.74,89.635,89.715,2745100003.0
2009-10-30 02:55:00,89.71,89.715,89.65,89.7,3321999991.0
2009-10-30 03:00:00,89.7,89.72,89.63,89.655,2287899999.0
2009-10-30 03:05:00,89.655,89.675,89.625,89.63,2355499999.0
2009-10-30 03:10:00,89.635,89.665,89.615,89.655,1858399998.0
2009-10-30 03:15:00,89.655,89.685,89.65,89.675,2012300000.0
2009-10-30 03:20:00,89.675,89.68,89.635,89.65,1919700000.0
2009-10-30 03:25:00,89.65,89.71,89.645,89.69,3101199998.0
2009-10-30 03:30:00,89.69,89.745,89.685,89.74,2399600000.0
2009-10-30 03:35:00,89.74,89.755,89.71,89.75,2513799999.0
2009-10-30 03:40:00,89.755,89.77,89.725,89.765,2209699999.0
2009-10-30 03:45:00,89.76,89.805,89.75,89.77,2917300000.0
2009-10-30 03:50:00,89.77,89.82,89.745,89.79,2192799999.0
2009-10-30 03:55:00,89.79,89.82,89.78,89.81,1775200000.0
2009-10-30 04:00:00,89.81,89.825,89.78,89.785,1936300000.0
2009-10-30 04:05:00,89.785,89.785,89.74,89.755,2045300000.0
2009-10-30 04:10:00,89.755,89.77,89.74,89.755,3054900000.0
2009-10-30 04:15:00,89.755,89.76,89.7,89.7,2081700002.0
2009-10-30 04:20:00,89.705,89.715,89.675,89.675,1819400001.0
2009-10-30 04:25:00,89.675,89.705,89.66,89.685,2398500003.0
2009-10-30 04:30:00,89.685,89.735,89.685,89.705,1838999992.0
2009-10-30 04:35:00,89.71,89.72,89.68,89.695,1551200002.0
2009-10-30 04:40:00,89.695,89.71,89.69,89.7,1038900005.0
2009-10-30 04:45:00,89.695,89.71,89.68,89.695,1560800000.0
2009-10-30 04:50:00,89.7,89.71,89.67,89.675,1268000005.0
2009-10-30 04:55:00,89.675,89.7,89.665,89.685,1583399998.0
2009-10-30 05:00:00,89.68,89.7,89.68,89.685,844400000.0
2009-10-30 05:05:00,89.685,89.71,89.675,89.7,979100001.0
2009-10-30 05:10:00,89.7,89.72,89.68,89.72,595400000.0
2009-10-30 05:15:00,89.715,89.725,89.69,89.715,1125800000.0
2009-10-30 05:20:00,89.72,89.735,89.695,89.725,1883500000.0
2009-10-30 05:25:00,89.72,89.75,89.72,89.735,1664000000.0
2009-10-30 05:30:00,89.74,89.77,89.735,89.77,757000000.0
2009-10-30 05:35:00,89.765,89.775,89.755,89.755,799300000.0
2009-10-30 05:40:00,89.755,89.765,89.755,89.755,1356100001.0
2009-10-30 05:45:00,89.76,89.775,89.755,89.77,1339200000.0
2009-10-30 05:50:00,89.77,89.77,89.72,89.735,2428800000.0
2009-10-30 05:55:00,89.735,89.74,89.72,89.725,1460900000.0
2009-10-30 06:00:00,89.72,89.745,89.705,89.73,1838999999.0
2009-10-30 06:05:00,89.725,89.73,89.71,89.71,2625700000.0
2009-10-30 06:10:00,89.71,89.72,89.705,89.71,2082200010.0
2009-10-30 06:15:00,89.71,89.71,89.635,89.68,2125500003.0
2009-10-30 06:20:00,89.68,89.695,89.66,89.67,1815299998.0
2009-10-30 06:25:00,89.67,89.685,89.635,89.65,1766300002.0
2009-10-30 06:30:00,89.65,89.67,89.6,89.6,2220100001.0
2009-10-30 06:35:00,89.605,89.61,89.565,89.575,1850900000.0
2009-10-30 06:40:00,89.575,89.58,89.54,89.565,1967700002.0
2009-10-30 06:45:00,89.56,89.57,89.525,89.54,1831700000.0
2009-10-30 06:50:00,89.545,89.545,89.52,89.52,1363799999.0
2009-10-30 06:55:00,89.52,89.575,89.505,89.545,2126700000.0
2009-10-30 07:00:00,89.545,89.58,89.545,89.57,2891200001.0
2009-10-30 07:05:00,89.565,89.595,89.565,89.575,2062500004.0
2009-10-30 07:10:00,89.575,89.58,89.55,89.57,1868699999.0
2009-10-30 07:15:00,89.565,89.58,89.555,89.575,2048099998.0
2009-10-30 07:20:00,89.58,89.585,89.55,89.58,2635699999.0
2009-10-30 07:25:00,89.58,89.585,89.55,89.555,1403099999.0
2009-10-30 07:30:00,89.555,89.56,89.535,89.545,2351900000.0
2009-10-30 07:35:00,89.545,89.545,89.475,89.515,1521999999.0
2009-10-30 07:40:00,89.51,89.515,89.48,89.48,2220300000.0
2009-10-30 07:45:00,89.48,89.49,89.325,89.355,3067200000.0
2009-10-30 07:50:00,89.35,89.395,89.345,89.385,2059700001.0
2009-10-30 07:55:00,89.385,89.4,89.36,89.365,1466599996.0
2009-10-30 08:00:00,89.365,89.375,89.255,89.37,2453500000.0
2009-10-30 08:05:00,89.37,89.375,89.28,89.28,1543900000.0
2009-10-30 08:10:00,89.28,89.305,89.245,89.25,2057899994.0
2009-10-30 08:15:00,89.255,89.265,89.205,89.24,1543900001.0
2009-10-30 08:20:00,89.24,89.27,89.23,89.26,1692099996.0
2009-10-30 08:25:00,89.255,89.275,89.195,89.24,1799800002.0
2009-10-30 08:30:00,89.24,89.345,89.24,89.34,1656199998.0
2009-10-30 08:35:00,89.34,89.35,89.295,89.305,1824100000.0
2009-10-30 08:40:00,89.31,89.315,89.21,89.25,1937700000.0
2009-10-30 08:45:00,89.25,89.285,89.23,89.275,1454799999.0
2009-10-30 08:50:00,89.275,89.35,89.275,89.325,1218300001.0
2009-10-30 08:55:00,89.32,89.37,89.32,89.335,1773700002.0
2009-10-30 09:00:00,89.335,89.335,89.255,89.275,2139699999.0
2009-10-30 09:05:00,89.275,89.285,89.215,89.285,2253799999.0
2009-10-30 09:10:00,89.285,89.32,89.25,89.32,2215999999.0
2009-10-30 09:15:00,89.315,89.375,89.305,89.37,3055199999.0
2009-10-30 09:20:00,89.37,89.42,89.355,89.375,3266099998.0
2009-10-30 09:25:00,89.375,89.42,89.35,89.365,3028299998.0
2009-10-30 09:30:00,89.36,89.44,89.36,89.42,2691899996.0
2009-10-30 09:35:00,89.425,89.515,89.425,89.475,2380399999.0
2009-10-30 09:40:00,89.475,89.48,89.415,89.45,2554800003.0
2009-10-30 09:45:00,89.45,89.46,89.37,89.375,2334000000.0
2009-10-30 09:50:00,89.375,89.43,89.365,89.415,1637400002.0
2009-10-30 09:55:00,89.42,89.465,89.415,89.43,2065400000.0
2009-10-30 10:00:00,89.425,89.455,89.4,89.405,1816300001.0
2009-10-30 10:05:00,89.405,89.415,89.355,89.385,1312200000.0
2009-10-30 10:10:00,89.385,89.41,89.32,89.33,1790600000.0
2009-10-30 10:15:00,89.33,89.355,89.265,89.275,1459800000.0
2009-10-30 10:20:00,89.275,89.275,89.2,89.225,1400200000.0
2009-10-30 10:25:00,89.225,89.295,89.225,89.27,1390600000.0
2009-10-30 10:30:00,89.27,89.275,89.225,89.235,1014800000.0
2009-10-30 10:35:00,89.235,89.25,89.15,89.16,1224400001.0
2009-10-30 10:40:00,89.16,89.24,89.16,89.215,1949999999.0
2009-10-30 10:45:00,89.215,89.245,89.205,89.235,1555700000.0
2009-10-30 10:50:00,89.235,89.255,89.22,89.245,2341600001.0
2009-10-30 10:55:00,89.245,89.315,89.245,89.275,2557200000.0
2009-10-30 11:00:00,89.28,89.28,89.23,89.235,2079400001.0
2009-10-30 11:05:00,89.24,89.26,89.195,89.215,2510200001.0
2009-10-30 11:10:00,89.215,89.275,89.2,89.255,2359299998.0
2009-10-30 11:15:00,89.255,89.345,89.24,89.335,2002799999.0
2009-10-30 11:20:00,89.335,89.37,89.28,89.325,1754000000.0
2009-10-30 11:25:00,89.325,89.355,89.26,89.29,1337300000.0
2009-10-30 11:30:00,89.29,89.305,89.245,89.245,1930700000.0
2009-10-30 11:35:00,89.245,89.345,89.245,89.345,2114200001.0
2009-10-30 11:40:00,89.345,89.345,89.315,89.335,2030000000.0
2009-10-30 11:45:00,89.34,89.395,89.335,89.375,1887100000.0
2009-10-30 11:50:00,89.375,89.42,89.36,89.415,2377500000.0
2009-10-30 11:55:00,89.415,89.46,89.405,89.445,1433899999.0
2009-10-30 12:00:00,89.445,89.485,89.375,89.375,2143400001.0
2009-10-30 12:05:00,89.375,89.39,89.325,89.36,2300500001.0
2009-10-30 12:10:00,89.36,89.41,89.35,89.39,2211900000.0
2009-10-30 12:15:00,89.39,89.42,89.375,89.415,2333999999.0
2009-10-30 12:20:00,89.415,89.475,89.395,89.46,1954899999.0
2009-10-30 12:25:00,89.46,89.48,89.42,89.45,2213399998.0
2009-10-30 12:30:00,89.45,89.52,89.45,89.465,3258799999.0
2009-10-30 12:35:00,89.47,89.485,89.44,89.45,2104400001.0
2009-10-30 12:40:00,89.455,89.46,89.42,89.45,1116800000.0
2009-10-30 12:45:00,89.445,89.47,89.425,89.46,2223600002.0
2009-10-30 12:50:00,89.46,89.485,89.43,89.43,2164799998.0
2009-10-30 12:55:00,89.43,89.47,89.415,89.465,2270100001.0
2009-10-30 13:00:00,89.465,89.51,89.375,89.375,1605200000.0
2009-10-30 13:05:00,89.37,89.37,89.335,89.34,1406799998.0
2009-10-30 13:10:00,89.34,89.395,89.33,89.39,1898999999.0
2009-10-30 13:15:00,89.39,89.405,89.36,89.375,1587100000.0
2009-10-30 13:20:00,89.375,89.42,89.36,89.41,1084700000.0
2009-10-30 13:25:00,89.405,89.42,89.125,89.125,2191900000.0
2009-10-30 13:30:00,89.11,89.15,88.925,89.075,2519499998.0
2009-10-30 13:35:00,89.075,89.14,89.065,89.13,1853400000.0
2009-10-30 13:40:00,89.125,89.2,89.095,89.165,1759100000.0
2009-10-30 13:45:00,89.165,89.195,89.075,89.095,1468500000.0
2009-10-30 13:50:00,89.1,89.12,89.0,89.075,1903800000.0
2009-10-30 13:55:00,89.075,89.185,89.06,89.175,1483700000.0
2009-10-30 14:00:00,89.17,89.23,89.155,89.21,1284000000.0
2009-10-30 14:05:00,89.21,89.28,89.205,89.255,1275700000.0
2009-10-30 14:10:00,89.26,89.325,89.255,89.3,789500000.0
2009-10-30 14:15:00,89.3,89.31,89.26,89.27,839700000.0
2009-10-30 14:20:00,89.27,89.27,89.22,89.245,1196300000.0
2009-10-30 14:25:00,89.24,89.265,89.145,89.145,1309700000.0
2009-10-30 14:30:00,89.145,89.225,89.14,89.22,1414200000.0
2009-10-30 14:35:00,89.22,89.23,89.17,89.185,1204700000.0
2009-10-30 14:40:00,89.185,89.21,89.145,89.17,1081200000.0
2009-10-30 14:45:00,89.165,89.165,89.065,89.1,1506399999.0
2009-10-30 14:50:00,89.1,89.1,89.02,89.04,1423100000.0
2009-10-30 14:55:00,89.04,89.115,89.015,89.025,1859200000.0
2009-10-30 15:00:00,89.025,89.04,88.85,88.9,1943500000.0
2009-10-30 15:05:00,88.9,89.05,88.87,89.045,2041300000.0
2009-10-30 15:10:00,89.04,89.08,88.97,89.045,2087200000.0
2009-10-30 15:15:00,89.05,89.05,89.0,89.03,1866500000.0
2009-10-30 15:20:00,89.03,89.135,89.03,89.06,1504900000.0
2009-10-30 15:25:00,89.055,89.1,89.05,89.06,1523600000.0
2009-10-30 15:30:00,89.06,89.09,89.03,89.045,1695700000.0
2009-10-30 15:35:00,89.045,89.075,88.995,89.005,1595100000.0
2009-10-30 15:40:00,89.01,89.25,88.94,89.195,1493800000.0
2009-10-30 15:45:00,89.19,89.27,89.05,89.115,1920500000.0
2009-10-30 15:50:00,89.115,89.135,89.03,89.065,2067000000.0
2009-10-30 15:55:00,89.07,89.075,89.005,89.02,1830900000.0
2009-10-30 16:00:00,89.02,89.08,89.005,89.05,1838600000.0
2009-10-30 16:05:00,89.05,89.125,89.03,89.085,1428400000.0
2009-10-30 16:10:00,89.085,89.095,89.015,89.035,1814500000.0
2009-10-30 16:15:00,89.03,89.04,88.86,88.905,1640000000.0
2009-10-30 16:20:00,88.9,88.91,88.785,88.87,1535800000.0
2009-10-30 16:25:00,88.87,88.895,88.835,88.885,1630900000.0
2009-10-30 16:30:00,88.885,88.91,88.835,88.875,1452600000.0
2009-10-30 16:35:00,88.88,88.895,88.84,88.88,1739500000.0
2009-10-30 16:40:00,88.885,88.885,88.825,88.845,1669500000.0
2009-10-30 16:45:00,88.845,88.895,88.835,88.89,1634600000.0
2009-10-30 16:50:00,88.89,88.905,88.83,88.865,1516400000.0
2009-10-30 16:55:00,88.865,88.91,88.855,88.9,1180500000.0
2009-10-30 17:00:00,88.9,88.905,88.735,88.735,1590100000.0
2009-10-30 17:05:00,88.735,88.745,88.635,88.66,2135100000.0
2009-10-30 17:10:00,88.665,88.665,88.4,88.41,1445499999.0
2009-10-30 17:15:00,88.415,88.43,88.255,88.34,2097100000.0
2009-10-30 17:20:00,88.34,88.385,88.31,88.335,1677600001.0
2009-10-30 17:25:00,88.335,88.345,88.205,88.26,1837300000.0
2009-10-30 17:30:00,88.26,88.32,88.245,88.25,1563900000.0
2009-10-30 17:35:00,88.25,88.265,88.055,88.17,1395700000.0
2009-10-30 17:40:00,88.175,88.265,88.16,88.245,968300000.0
2009-10-30 17:45:00,88.245,88.26,88.16,88.185,1801400000.0
2009-10-30 17:50:00,88.185,88.2,88.08,88.095,2096300000.0
2009-10-30 17:55:00,88.095,88.44,88.095,88.38,2325100000.0
2009-10-30 18:00:00,88.38,88.395,88.3,88.345,1255100000.0
2009-10-30 18:05:00,88.345,88.5,88.31,88.47,1616800000.0
2009-10-30 18:10:00,88.47,88.535,88.42,88.425,1315400000.0
2009-10-30 18:15:00,88.42,88.43,88.325,88.365,1565000000.0
2009-10-30 18:20:00,88.365,88.4,88.32,88.34,1313800000.0
2009-10-30 18:25:00,88.34,88.355,88.125,88.175,1563100000.0
2009-10-30 18:30:00,88.175,88.235,88.135,88.215,1120500000.0
2009-10-30 18:35:00,88.215,88.325,88.2,88.295,1559500000.0
2009-10-30 18:40:00,88.29,88.34,88.23,88.23,1620800000.0
2009-10-30 18:45:00,88.225,88.235,88.035,88.08,1689800000.0
2009-10-30 18:50:00,88.08,88.105,88.005,88.055,1326300000.0
2009-10-30 18:55:00,88.055,88.125,88.03,88.055,1203499999.0
2009-10-30 19:00:00,88.055,88.165,88.05,88.155,1688100000.0
2009-10-30 19:05:00,88.155,88.22,88.155,88.18,1464800000.0
2009-10-30 19:10:00,88.18,88.22,88.135,88.135,1968800000.0
2009-10-30 19:15:00,88.14,88.175,88.08,88.11,1386200000.0
2009-10-30 19:20:00,88.105,88.115,87.95,87.975,1376600000.0
2009-10-30 19:25:00,87.975,88.0,87.73,87.89,2110500000.0
2009-10-30 19:30:00,87.89,87.89,87.685,87.7,1801600000.0
2009-10-30 19:35:00,87.7,87.78,87.68,87.77,1404100000.0
2009-10-30 19:40:00,87.775,87.855,87.75,87.85,1041500000.0
2009-10-30 19:45:00,87.85,87.92,87.82,87.885,1110900000.0
2009-10-30 19:50:00,87.88,87.895,87.835,87.835,1229200000.0
2009-10-30 19:55:00,87.835,87.88,87.79,87.84,1742900000.0
2009-10-30 20:00:00,87.84,87.88,87.825,87.875,1311600000.0
2009-10-30 20:05:00,87.87,87.975,87.865,87.95,1267700000.0
2009-10-30 20:10:00,87.95,88.0,87.945,87.995,1089100000.0
2009-10-30 20:15:00,87.995,88.0,87.875,87.935,1953000000.0
2009-10-30 20:20:00,87.935,87.96,87.85,87.88,895000000.0
2009-10-30 20:25:00,87.88,87.895,87.825,87.86,1119500000.0
2009-10-30 20:30:00,87.86,87.865,87.795,87.82,1039200000.0
2009-10-30 20:35:00,87.825,87.84,87.725,87.785,904800000.0
2009-10-30 20:40:00,87.785,87.805,87.74,87.75,597900000.0
2009-10-30 20:45:00,87.745,87.765,87.7,87.7,1194100000.0
2009-10-30 20:50:00,87.7,87.755,87.68,87.715,1048900000.0
2009-10-30 20:55:00,87.715,87.815,87.71,87.785,1882000000.0
2009-10-30 21:00:00,87.785,87.785,87.7,87.735,1127900000.0
2009-10-30 21:05:00,87.735,87.745,87.635,87.645,1281100000.0
2009-10-30 21:10:00,87.65,87.77,87.65,87.73,1381000000.0
2009-10-30 21:15:00,87.73,87.795,87.725,87.77,1010800000.0
2009-10-30 21:20:00,87.77,87.805,87.715,87.775,595800000.0
2009-10-30 21:25:00,87.775,87.83,87.75,87.785,910900000.0
2009-10-30 21:30:00,87.785,87.855,87.785,87.83,637800000.0
2009-10-30 21:35:00,87.83,87.84,87.815,87.84,295000000.0
2009-10-30 21:40:00,87.84,87.895,87.84,87.86,519900000.0
2009-10-30 21:45:00,87.86,87.86,87.815,87.835,866400000.0
2009-10-30 21:50:00,87.835,87.845,87.74,87.78,834500000.0
2009-10-30 21:55:00,87.78,87.8,87.72,87.725,265300000.0
2009-10-30 22:00:00,87.725,87.725,87.68,87.69,474800000.0
2009-10-30 22:05:00,87.695,87.715,87.645,87.66,390500000.0
2009-10-30 22:10:00,87.66,87.705,87.64,87.665,465300000.0
2009-10-30 22:15:00,87.665,87.675,87.63,87.665,394500000.0
2009-10-30 22:20:00,87.665,87.69,87.645,87.69,303100000.0
2009-10-30 22:25:00,87.69,87.785,87.685,87.76,461200000.0
2009-10-30 22:30:00,87.76,87.785,87.715,87.775,454100000.0
2009-10-30 22:35:00,87.775,87.785,87.765,87.78,719700000.0
2009-10-30 22:40:00,87.785,87.795,87.68,87.7,485100000.0
2009-10-30 22:45:00,87.7,87.825,87.675,87.795,595800000.0
2009-10-30 22:50:00,87.78,87.825,87.735,87.775,507300000.0
2009-10-30 22:55:00,87.77,87.805,87.725,87.735,337900000.0
2009-11-02 00:00:00,87.395,87.52,87.355,87.38,207100000.0
2009-11-02 00:05:00,87.385,87.405,87.21,87.245,285400000.0
2009-11-02 00:10:00,87.255,87.265,87.185,87.215,183900000.0
2009-11-02 00:15:00,87.225,87.225,87.07,87.095,398100000.0
2009-11-02 00:20:00,87.095,87.13,87.05,87.085,397200000.0
2009-11-02 00:25:00,87.085,87.085,86.925,86.93,383000000.0
2009-11-02 00:30:00,86.93,86.955,86.865,86.905,402300000.0
2009-11-02 00:35:00,86.905,86.945,86.835,86.845,502300000.0
2009-11-02 00:40:00,86.845,86.865,86.77,86.795,580900000.0
2009-11-02 00:45:00,86.795,86.86,86.755,86.775,292900000.0
2009-11-02 00:50:00,86.78,87.43,86.775,87.325,742400000.0
2009-11-02 00:55:00,87.325,87.47,87.28,87.435,575900000.0
2009-11-02 01:00:00,87.435,87.665,87.435,87.565,711700000.0
2009-11-02 01:05:00,87.565,87.68,87.555,87.63,649900000.0
2009-11-02 01:10:00,87.63,87.645,87.48,87.49,452300000.0
2009-11-02 01:15:00,87.49,87.51,87.37,87.445,710800000.0
2009-11-02 01:20:00,87.445,87.48,87.43,87.46,161200000.0
2009-11-02 01:25:00,87.46,87.475,87.415,87.425,395100000.0
2009-11-02 01:30:00,87.425,87.44,87.135,87.295,528200000.0
2009-11-02 01:35:00,87.295,87.465,87.285,87.29,456000000.0
2009-11-02 01:40:00,87.3,87.36,87.25,87.33,386700000.0
2009-11-02 01:45:00,87.325,87.49,87.3,87.49,718300000.0
2009-11-02 01:50:00,87.49,87.49,87.415,87.455,768600000.0
2009-11-02 01:55:00,87.45,87.475,87.35,87.365,1248400000.0
2009-11-02 02:00:00,87.365,87.605,87.35,87.57,1503300000.0
2009-11-02 02:05:00,87.57,87.655,87.54,87.555,1402600000.0
2009-11-02 02:10:00,87.555,87.635,87.54,87.585,1704900000.0
2009-11-02 02:15:00,87.59,87.63,87.525,87.56,1497200000.0
2009-11-02 02:20:00,87.56,87.63,87.545,87.625,1918600000.0
2009-11-02 02:25:00,87.62,87.71,87.58,87.665,2580999999.0
2009-11-02 02:30:00,87.665,87.71,87.62,87.67,2840699999.0
2009-11-02 02:35:00,87.67,87.845,87.65,87.825,2773900000.0
2009-11-02 02:40:00,87.825,87.865,87.795,87.835,2740799999.0
2009-11-02 02:45:00,87.835,87.88,87.81,87.875,1859600000.0
2009-11-02 02:50:00,87.875,87.945,87.83,87.85,1909800000.0
2009-11-02 02:55:00,87.86,87.88,87.81,87.865,2957600000.0
2009-11-02 03:00:00,87.865,87.885,87.815,87.815,3663100001.0
2009-11-02 03:05:00,87.815,87.83,87.775,87.78,2919500001.0
2009-11-02 03:10:00,87.78,87.815,87.75,87.755,2573400000.0
2009-11-02 03:15:00,87.75,87.77,87.715,87.76,2687599998.0
2009-11-02 03:20:00,87.76,87.79,87.735,87.76,1991200000.0
2009-11-02 03:25:00,87.76,87.805,87.745,87.77,2603699997.0
2009-11-02 03:30:00,87.77,87.79,87.725,87.75,2417099999.0
2009-11-02 03:35:00,87.75,87.795,87.735,87.78,1960499999.0
2009-11-02 03:40:00,87.785,87.81,87.775,87.78,1505599999.0
2009-11-02 03:45:00,87.78,87.795,87.725,87.735,1221300000.0
2009-11-02 03:50:00,87.745,87.765,87.69,87.69,2027899999.0
2009-11-02 03:55:00,87.69,87.75,87.66,87.685,2271800001.0
2009-11-02 04:00:00,87.685,87.695,87.645,87.665,2348999999.0
2009-11-02 04:05:00,87.665,87.685,87.655,87.685,1330099998.0
2009-11-02 04:10:00,87.685,87.705,87.65,87.7,2116700000.0
2009-11-02 04:15:00,87.7,87.735,87.695,87.735,2122300000.0
2009-11-02 04:20:00,87.74,87.81,87.74,87.81,2187900001.0
2009-11-02 04:25:00,87.81,87.895,87.795,87.86,2257300000.0
2009-11-02 04:30:00,87.86,87.915,87.855,87.89,1223100000.0
2009-11-02 04:35:00,87.89,87.905,87.835,87.84,2628800000.0
2009-11-02 04:40:00,87.84,87.9,87.84,87.895,1287600000.0
2009-11-02 04:45:00,87.895,87.895,87.835,87.875,858800000.0
2009-11-02 04:50:00,87.875,87.89,87.865,87.88,1332400000.0
2009-11-02 04:55:00,87.88,87.88,87.83,87.835,978400000.0
2009-11-02 05:00:00,87.835,87.85,87.825,87.845,1147600001.0
2009-11-02 05:05:00,87.845,87.85,87.825,87.85,882800000.0
2009-11-02 05:10:00,87.85,87.89,87.85,87.87,728000000.0
2009-11-02 05:15:00,87.865,87.875,87.815,87.855,1505000000.0
2009-11-02 05:20:00,87.855,87.88,87.835,87.88,1231000000.0
2009-11-02 05:25:00,87.875,88.02,87.87,88.02,659800000.0
2009-11-02 05:30:00,88.025,88.165,88.02,88.09,2105600000.0
2009-11-02 05:35:00,88.085,88.105,88.05,88.065,1039000000.0
2009-11-02 05:40:00,88.07,88.175,88.065,88.15,1024700000.0
2009-11-02 05:45:00,88.15,88.16,88.105,88.11,1178400000.0
2009-11-02 05:50:00,88.11,88.165,88.1,88.145,1455600000.0
2009-11-02 05:55:00,88.145,88.15,88.09,88.115,1922300000.0
2009-11-02 06:00:00,88.115,88.17,88.085,88.095,2485400002.0
2009-11-02 06:05:00,88.095,88.15,88.085,88.12,1377000000.0
2009-11-02 06:10:00,88.12,88.18,88.12,88.165,1459700000.0
2009-11-02 06:15:00,88.165,88.235,88.15,88.235,1329500000.0
2009-11-02 06:20:00,88.235,88.275,88.21,88.24,869100000.0
2009-11-02 06:25:00,88.24,88.245,88.175,88.175,1888999998.0
2009-11-02 06:30:00,88.175,88.175,88.13,88.135,1247300000.0
2009-11-02 06:35:00,88.135,88.16,88.115,88.155,1394600000.0
2009-11-02 06:40:00,88.155,88.165,88.11,88.11,2021000000.0
2009-11-02 06:45:00,88.11,88.12,88.055,88.065,2275800001.0
2009-11-02 06:50:00,88.065,88.085,88.045,88.06,1386400001.0
2009-11-02 06:55:00,88.05,88.095,88.05,88.085,1057900000.0
2009-11-02 07:00:00,88.09,88.095,88.035,88.04,1531199997.0
2009-11-02 07:05:00,88.04,88.065,87.965,87.965,2059499999.0
2009-11-02 07:10:00,87.975,88.035,87.975,88.01,2356599998.0
2009-11-02 07:15:00,88.005,88.02,87.97,87.975,1402900001.0
2009-11-02 07:20:00,87.975,88.025,87.95,87.995,1932100002.0
2009-11-02 07:25:00,87.995,88.04,87.995,88.0,1790399999.0
2009-11-02 07:30:00,88.0,88.025,88.0,88.005,1607699999.0
2009-11-02 07:35:00,88.005,88.035,88.0,88.02,1752499998.0
2009-11-02 07:40:00,88.025,88.045,88.01,88.01,926000000.0
2009-11-02 07:45:00,88.01,88.03,87.985,87.995,2300500000.0
2009-11-02 07:50:00,87.995,88.045,87.975,88.025,1740499999.0
2009-11-02 07:55:00,88.02,88.155,88.02,88.12,1910499999.0
2009-11-02 08:00:00,88.115,88.13,88.095,88.115,1132600000.0
2009-11-02 08:05:00,88.115,88.12,88.08,88.08,1616799998.0
2009-11-02 08:10:00,88.08,88.19,88.075,88.165,966800001.0
2009-11-02 08:15:00,88.16,88.18,88.1,88.115,836199999.0
2009-11-02 08:20:00,88.105,88.11,88.09,88.09,991800000.0
2009-11-02 08:25:00,88.09,88.105,88.025,88.035,1671199999.0
2009-11-02 08:30:00,88.035,88.095,88.02,88.07,867500000.0
2009-11-02 08:35:00,88.075,88.175,88.075,88.09,1373000000.0
2009-11-02 08:40:00,88.09,88.09,88.055,88.07,770300000.0
2009-11-02 08:45:00,88.07,88.09,88.06,88.08,908399999.0
2009-11-02 08:50:00,88.08,88.085,88.035,88.045,2218599999.0
2009-11-02 08:55:00,88.045,88.065,88.015,88.065,1599400000.0
2009-11-02 09:00:00,88.065,88.065,87.895,87.9,2083200000.0
2009-11-02 09:05:00,87.9,87.935,87.89,87.92,1872499999.0
2009-11-02 09:10:00,87.92,87.945,87.9,87.935,2189500000.0
2009-11-02 09:15:00,87.945,88.02,87.925,88.0,2207499998.0
2009-11-02 09:20:00,88.0,88.025,87.965,88.005,2912600000.0
2009-11-02 09:25:00,88.005,88.035,87.995,87.995,1562100000.0
2009-11-02 09:30:00,88.0,88.035,87.965,87.99,1320800000.0
2009-11-02 09:35:00,87.985,87.985,87.955,87.96,1170300000.0
2009-11-02 09:40:00,87.96,87.99,87.95,87.95,1675000000.0
2009-11-02 09:45:00,87.95,88.005,87.95,87.975,2370399997.0
2009-11-02 09:50:00,87.975,88.04,87.975,88.03,1811099999.0
2009-11-02 09:55:00,88.03,88.045,87.96,87.96,2057999999.0
2009-11-02 10:00:00,87.96,88.085,87.96,88.085,1990900001.0
2009-11-02 10:05:00,88.095,88.13,88.06,88.065,2146600001.0
2009-11-02 10:10:00,88.07,88.075,87.99,88.055,2310500000.0
2009-11-02 10:15:00,88.055,88.08,88.03,88.065,2026900001.0
2009-11-02 10:20:00,88.065,88.105,88.05,88.075,2403199997.0
2009-11-02 10:25:00,88.075,88.16,88.075,88.155,2008599995.0
2009-11-02 10:30:00,88.155,88.16,88.11,88.155,1662100001.0
2009-11-02 10:35:00,88.155,88.24,88.14,88.23,2415200001.0
2009-11-02 10:40:00,88.23,88.275,88.21,88.275,2111599999.0
2009-11-02 10:45:00,88.275,88.29,88.22,88.24,1262300000.0
2009-11-02 10:50:00,88.23,88.315,88.225,88.315,1520799999.0
2009-11-02 10:55:00,88.315,88.375,88.315,88.345,2468299997.0
2009-11-02 11:00:00,88.35,88.38,88.295,88.305,2264100000.0
2009-11-02 11:05:00,88.305,88.31,88.245,88.245,1197000000.0
2009-11-02 11:10:00,88.245,88.27,88.23,88.235,1568199999.0
2009-11-02 11:15:00,88.235,88.24,88.195,88.215,1801100000.0
2009-11-02 11:20:00,88.215,88.235,88.175,88.23,1835000000.0
2009-11-02 11:25:00,88.225,88.255,88.21,88.235,2282800001.0
2009-11-02 11:30:00,88.24,88.355,88.235,88.315,3134399994.0
2009-11-02 11:35:00,88.315,88.325,88.255,88.265,2863800002.0
2009-11-02 11:40:00,88.265,88.285,88.235,88.25,2802200000.0
2009-11-02 11:45:00,88.245,88.265,88.22,88.25,2171200001.0
2009-11-02 11:50:00,88.25,88.275,88.24,88.25,1659000001.0
2009-11-02 11:55:00,88.25,88.29,88.24,88.265,2413400000.0
2009-11-02 12:00:00,88.27,88.33,88.26,88.3,2587300002.0
2009-11-02 12:05:00,88.3,88.325,88.27,88.3,1003200000.0
2009-11-02 12:10:00,88.3,88.34,88.295,88.335,2018800002.0
2009-11-02 12:15:00,88.325,88.335,88.28,88.3,2268900000.0
2009-11-02 12:20:00,88.3,88.305,88.255,88.26,2442399998.0
2009-11-02 12:25:00,88.26,88.27,88.225,88.25,1609300000.0
2009-11-02 12:30:00,88.25,88.26,88.21,88.235,2574399999.0
2009-11-02 12:35:00,88.23,88.27,88.2,88.21,1868600000.0
2009-11-02 12:40:00,88.21,88.24,88.2,88.235,1204500000.0
2009-11-02 12:45:00,88.235,88.235,88.19,88.2,1504600000.0
2009-11-02 12:50:00,88.2,88.2,88.165,88.185,2221400002.0
2009-11-02 12:55:00,88.185,88.195,88.165,88.17,1482700005.0
2009-11-02 13:00:00,88.17,88.18,88.045,88.045,1665300000.0
2009-11-02 13:05:00,88.05,88.115,87.99,88.075,3097900002.0
2009-11-02 13:10:00,88.075,88.085,87.965,87.975,2013499999.0
2009-11-02 13:15:00,87.975,88.02,87.95,88.015,1833400003.0
2009-11-02 13:20:00,88.015,88.045,87.99,88.0,1520700000.0
2009-11-02 13:25:00,88.0,88.04,87.975,88.03,1684600000.0
2009-11-02 13:30:00,88.03,88.12,88.015,88.075,1933399997.0
2009-11-02 13:35:00,88.08,88.105,88.04,88.05,2249400000.0
2009-11-02 13:40:00,88.05,88.1,88.035,88.09,1570400000.0
2009-11-02 13:45:00,88.09,88.13,88.07,88.09,1649900000.0
2009-11-02 13:50:00,88.09,88.105,88.055,88.065,1995600000.0
2009-11-02 13:55:00,88.065,88.105,88.06,88.1,1419800000.0
2009-11-02 14:00:00,88.095,88.115,88.05,88.06,1126700000.0
2009-11-02 14:05:00,88.06,88.085,88.055,88.07,1474900000.0
2009-11-02 14:10:00,88.07,88.08,88.035,88.045,1155300000.0
2009-11-02 14:15:00,88.045,88.065,87.975,88.035,1754000001.0
2009-11-02 14:20:00,88.035,88.105,88.025,88.055,1101600000.0
2009-11-02 14:25:00,88.06,88.065,88.0,88.02,1811300000.0
2009-11-02 14:30:00,88.02,88.04,87.985,87.985,2184800000.0
2009-11-02 14:35:00,87.985,88.065,87.975,88.03,1245300001.0
2009-11-02 14:40:00,88.03,88.04,87.99,88.01,2438700002.0
2009-11-02 14:45:00,88.01,88.02,87.985,88.02,2147400000.0
2009-11-02 14:50:00,88.02,88.11,88.01,88.095,1903900000.0
2009-11-02 14:55:00,88.095,88.14,88.085,88.09,1677800001.0
2009-11-02 15:00:00,88.09,88.105,88.07,88.08,2051400001.0
2009-11-02 15:05:00,88.08,88.105,88.06,88.085,1802800000.0
2009-11-02 15:10:00,88.075,88.08,88.05,88.07,1567600000.0
2009-11-02 15:15:00,88.07,88.085,88.06,88.065,1759700002.0
2009-11-02 15:20:00,88.065,88.1,88.045,88.09,1804500000.0
2009-11-02 15:25:00,88.09,88.1,88.065,88.085,1947499999.0
2009-11-02 15:30:00,88.085,88.135,88.085,88.12,2797299995.0
2009-11-02 15:35:00,88.12,88.14,88.09,88.125,2801199998.0
2009-11-02 15:40:00,88.125,88.155,88.1,88.145,1531300003.0
2009-11-02 15:45:00,88.145,88.16,88.095,88.115,2157100000.0
2009-11-02 15:50:00,88.11,88.13,88.07,88.09,1548400000.0
2009-11-02 15:55:00,88.095,88.12,88.015,88.04,2380499999.0
2009-11-02 16:00:00,88.045,88.06,87.985,88.01,2169700000.0
2009-11-02 16:05:00,88.01,88.02,87.965,87.98,1743200001.0
2009-11-02 16:10:00,87.98,88.03,87.97,88.0,1331500000.0
2009-11-02 16:15:00,88.0,88.01,87.96,87.97,1137700001.0
2009-11-02 16:20:00,87.975,88.015,87.975,87.975,1209200001.0
2009-11-02 16:25:00,87.98,88.02,87.975,88.0,1678400000.0
2009-11-02 16:30:00,88.0,88.105,87.995,88.075,2443699998.0
2009-11-02 16:35:00,88.075,88.095,88.035,88.065,1647200000.0
2009-11-02 16:40:00,88.055,88.095,88.035,88.075,1567099999.0
2009-11-02 16:45:00,88.075,88.115,88.04,88.095,1878700000.0
2009-11-02 16:50:00,88.095,88.255,88.095,88.225,1833899999.0
2009-11-02 16:55:00,88.225,88.29,88.185,88.255,2226510000.0
2009-11-02 17:00:00,88.255,89.02,88.255,88.975,2609400000.0
2009-11-02 17:05:00,88.975,88.995,88.71,88.72,3057300000.0
2009-11-02 17:10:00,88.705,88.775,88.695,88.75,3586670002.0
2009-11-02 17:15:00,88.75,88.995,88.745,88.975,2287399999.0
2009-11-02 17:20:00,88.975,88.995,88.855,88.87,3480300002.0
2009-11-02 17:25:00,88.865,88.995,88.865,88.945,3173900002.0
2009-11-02 17:30:00,88.945,89.13,88.945,89.05,3060599999.0
2009-11-02 17:35:00,89.05,89.075,89.03,89.07,2665600003.0
2009-11-02 17:40:00,89.075,89.095,88.96,88.96,3397499994.0
2009-11-02 17:45:00,88.96,88.98,88.88,88.91,3061200001.0
2009-11-02 17:50:00,88.915,88.965,88.84,88.855,2423599999.0
2009-11-02 17:55:00,88.855,88.89,88.83,88.83,2286700000.0
2009-11-02 18:00:00,88.83,88.87,88.765,88.77,3124199999.0
2009-11-02 18:05:00,88.785,88.84,88.765,88.83,2715300001.0
2009-11-02 18:10:00,88.83,88.87,88.785,88.845,2517899999.0
2009-11-02 18:15:00,88.84,88.915,88.84,88.905,2643700002.0
2009-11-02 18:20:00,88.905,89.015,88.905,89.005,2181399996.0
2009-11-02 18:25:00,89.005,89.005,88.915,88.955,2742199998.0
2009-11-02 18:30:00,88.955,88.975,88.93,88.95,2604899998.0
2009-11-02 18:35:00,88.95,88.99,88.935,88.935,2387900000.0
2009-11-02 18:40:00,88.94,88.985,88.93,88.96,2014999999.0
2009-11-02 18:45:00,88.96,89.0,88.95,88.975,1277100000.0
2009-11-02 18:50:00,88.975,88.98,88.94,88.965,1366400000.0
2009-11-02 18:55:00,88.97,89.04,88.965,88.965,1460600000.0
2009-11-02 19:00:00,88.965,88.98,88.92,88.92,1291800000.0
2009-11-02 19:05:00,88.915,88.925,88.85,88.88,2051900001.0
2009-11-02 19:10:00,88.88,88.9,88.84,88.85,1489500001.0
2009-11-02 19:15:00,88.85,88.865,88.77,88.83,3002400002.0
2009-11-02 19:20:00,88.83,88.84,88.795,88.84,1797899999.0
2009-11-02 19:25:00,88.84,88.855,88.795,88.8,1858099997.0
2009-11-02 19:30:00,88.8,88.815,88.7,88.7,2957899996.0
2009-11-02 19:35:00,88.7,88.745,88.69,88.7,2820999997.0
2009-11-02 19:40:00,88.7,88.74,88.6,88.625,2932300000.0
2009-11-02 19:45:00,88.625,88.67,88.57,88.65,2319699999.0
2009-11-02 19:50:00,88.655,88.655,88.41,88.485,2488100000.0
2009-11-02 19:55:00,88.485,88.5,88.315,88.315,2372100000.0
2009-11-02 20:00:00,88.31,88.31,88.22,88.295,1844000000.0
2009-11-02 20:05:00,88.295,88.32,88.235,88.315,1486300000.0
2009-11-02 20:10:00,88.315,88.38,88.315,88.32,1071300000.0
2009-11-02 20:15:00,88.32,88.33,88.22,88.31,2654999999.0
2009-11-02 20:20:00,88.31,88.37,88.285,88.335,2112500000.0
2009-11-02 20:25:00,88.335,88.36,88.29,88.325,2456200000.0
2009-11-02 20:30:00,88.325,88.33,88.2,88.205,1497700000.0
2009-11-02 20:35:00,88.205,88.22,88.155,88.195,1709400000.0
2009-11-02 20:40:00,88.195,88.225,88.175,88.225,885800000.0
2009-11-02 20:45:00,88.225,88.285,88.195,88.25,1456000000.0
2009-11-02 20:50:00,88.25,88.25,88.12,88.18,1907300000.0
2009-11-02 20:55:00,88.175,88.22,88.14,88.15,1240300000.0
2009-11-02 21:00:00,88.155,88.185,88.115,88.125,1914700000.0
2009-11-02 21:05:00,88.125,88.15,88.11,88.115,1471500000.0
2009-11-02 21:10:00,88.12,88.22,88.115,88.185,1747600000.0
2009-11-02 21:15:00,88.185,88.22,88.17,88.205,2033300000.0
2009-11-02 21:20:00,88.21,88.31,88.2,88.26,1526900000.0
2009-11-02 21:25:00,88.26,88.34,88.26,88.34,1303800000.0
2009-11-02 21:30:00,88.34,88.375,88.315,88.365,1255800000.0
2009-11-02 21:35:00,88.365,88.365,88.305,88.34,1204000000.0
2009-11-02 21:40:00,88.34,88.36,88.305,88.315,1431600000.0
2009-11-02 21:45:00,88.315,88.345,88.29,88.295,1177100000.0
2009-11-02 21:50:00,88.295,88.365,88.29,88.365,1401900000.0
2009-11-02 21:55:00,88.365,88.365,88.245,88.3,1487800000.0
2009-11-02 22:00:00,88.305,88.35,88.29,88.34,1302400000.0
2009-11-02 22:05:00,88.34,88.34,88.28,88.295,903300000.0
2009-11-02 22:10:00,88.295,88.345,88.295,88.33,795100000.0
2009-11-02 22:15:00,88.32,88.335,88.27,88.28,1866900000.0
2009-11-02 22:20:00,88.28,88.34,88.275,88.31,2201500000.0
2009-11-02 22:25:00,88.31,88.335,88.28,88.32,1413700000.0
2009-11-02 22:30:00,88.32,88.355,88.305,88.315,1559900001.0
2009-11-02 22:35:00,88.32,88.36,88.315,88.34,1149700000.0
2009-11-02 22:40:00,88.34,88.44,88.34,88.425,1471300000.0
2009-11-02 22:45:00,88.42,88.435,88.365,88.38,1796400000.0
2009-11-02 22:50:00,88.375,88.4,88.35,88.395,1330100000.0
2009-11-02 22:55:00,88.39,88.415,88.35,88.355,763600000.0
2009-11-02 23:00:00,88.355,88.355,88.295,88.325,455300000.0
2009-11-02 23:05:00,88.325,88.345,88.315,88.34,477700000.0
2009-11-02 23:10:00,88.34,88.355,88.33,88.34,331000000.0
2009-11-02 23:15:00,88.34,88.39,88.34,88.38,296100000.0
2009-11-02 23:20:00,88.375,88.39,88.37,88.38,454700000.0
2009-11-02 23:25:00,88.38,88.385,88.355,88.355,550600000.0
2009-11-02 23:30:00,88.36,88.365,88.35,88.35,208200000.0
2009-11-02 23:35:00,88.345,88.365,88.345,88.355,243300000.0
2009-11-02 23:40:00,88.355,88.365,88.34,88.355,261000000.0
2009-11-02 23:45:00,88.355,88.39,88.34,88.365,628500000.0
2009-11-02 23:50:00,88.37,88.38,88.345,88.35,348400000.0
2009-11-02 23:55:00,88.35,88.355,88.25,88.275,319000000.0
2009-11-03 00:00:00,88.28,88.285,88.125,88.245,333500000.0
2009-11-03 00:05:00,88.255,88.28,88.215,88.23,231800000.0
2009-11-03 00:10:00,88.22,88.32,88.22,88.28,234800000.0
2009-11-03 00:15:00,88.28,88.35,88.27,88.31,467200000.0
2009-11-03 00:20:00,88.31,88.365,88.285,88.345,269800000.0
2009-11-03 00:25:00,88.35,88.39,88.31,88.38,249500000.0
2009-11-03 00:30:00,88.39,88.405,88.36,88.385,153900000.0
2009-11-03 00:35:00,88.375,88.4,88.375,88.38,109000000.0
2009-11-03 00:40:00,88.385,88.4,88.375,88.385,130100000.0
2009-11-03 00:45:00,88.385,88.415,88.38,88.405,279900000.0
2009-11-03 00:50:00,88.405,88.435,88.405,88.43,329300000.0
2009-11-03 00:55:00,88.43,88.46,88.42,88.45,323500000.0
2009-11-03 01:00:00,88.45,88.48,88.445,88.475,385800000.0
2009-11-03 01:05:00,88.475,88.5,88.465,88.465,314900000.0
2009-11-03 01:10:00,88.465,88.47,88.45,88.47,396400001.0
2009-11-03 01:15:00,88.47,88.485,88.47,88.47,381600000.0
2009-11-03 01:20:00,88.47,88.475,88.405,88.47,963100000.0
2009-11-03 01:25:00,88.47,88.47,88.44,88.455,549000000.0
2009-11-03 01:30:00,88.455,88.475,88.44,88.44,597700000.0
2009-11-03 01:35:00,88.44,88.445,88.405,88.405,371500000.0
2009-11-03 01:40:00,88.405,88.445,88.405,88.435,408600000.0
2009-11-03 01:45:00,88.43,88.45,88.42,88.44,554300000.0
2009-11-03 01:50:00,88.44,88.45,88.435,88.44,393600000.0
2009-11-03 01:55:00,88.445,88.45,88.415,88.45,538199999.0
2009-11-03 02:00:00,88.45,88.51,88.43,88.51,1247400001.0
2009-11-03 02:05:00,88.515,88.63,88.51,88.63,2582999996.0
2009-11-03 02:10:00,88.63,88.66,88.61,88.655,2595800000.0
2009-11-03 02:15:00,88.655,88.715,88.645,88.675,3077700000.0
2009-11-03 02:20:00,88.675,88.685,88.565,88.63,2045000000.0
2009-11-03 02:25:00,88.63,88.64,88.59,88.63,2113600003.0
2009-11-03 02:30:00,88.63,88.63,88.61,88.625,1081400000.0
2009-11-03 02:35:00,88.625,88.64,88.605,88.61,1111100000.0
2009-11-03 02:40:00,88.61,88.645,88.595,88.605,1367200001.0
2009-11-03 02:45:00,88.605,88.61,88.565,88.57,1621000001.0
2009-11-03 02:50:00,88.57,88.605,88.545,88.6,1632799998.0
2009-11-03 02:55:00,88.6,88.62,88.575,88.615,1710700001.0
2009-11-03 03:00:00,88.615,88.615,88.46,88.46,1466900000.0
2009-11-03 03:05:00,88.455,88.495,88.41,88.47,3036900004.0
2009-11-03 03:10:00,88.47,88.48,88.43,88.465,1605400000.0
2009-11-03 03:15:00,88.465,88.48,88.44,88.455,1318399999.0
2009-11-03 03:20:00,88.455,88.47,88.435,88.465,1495900001.0
2009-11-03 03:25:00,88.465,88.51,88.455,88.505,1938000002.0
2009-11-03 03:30:00,88.505,88.505,88.47,88.475,1208400001.0
2009-11-03 03:35:00,88.475,88.53,88.465,88.52,2002199998.0
2009-11-03 03:40:00,88.525,88.6,88.495,88.59,2409599999.0
2009-11-03 03:45:00,88.59,88.605,88.56,88.575,1673400002.0
2009-11-03 03:50:00,88.575,88.585,88.55,88.56,1709300000.0
2009-11-03 03:55:00,88.56,88.56,88.51,88.54,2427300000.0
2009-11-03 04:00:00,88.54,88.56,88.535,88.54,556100000.0
2009-11-03 04:05:00,88.54,88.54,88.5,88.505,1488400000.0
2009-11-03 04:10:00,88.505,88.52,88.48,88.5,1561700001.0
2009-11-03 04:15:00,88.5,88.505,88.465,88.475,1132800000.0
2009-11-03 04:20:00,88.475,88.475,88.43,88.44,1436500001.0
2009-11-03 04:25:00,88.445,88.465,88.435,88.46,1255199998.0
2009-11-03 04:30:00,88.46,88.525,88.46,88.49,1324900000.0
2009-11-03 04:35:00,88.495,88.515,88.47,88.48,1280000000.0
2009-11-03 04:40:00,88.48,88.485,88.435,88.46,1527860001.0
2009-11-03 04:45:00,88.46,88.465,88.425,88.455,940460001.0
2009-11-03 04:50:00,88.455,88.5,88.455,88.48,770460000.0
2009-11-03 04:55:00,88.48,88.485,88.445,88.475,680500000.0
2009-11-03 05:00:00,88.475,88.5,88.465,88.485,879059998.0
2009-11-03 05:05:00,88.49,88.515,88.485,88.51,1198200002.0
2009-11-03 05:10:00,88.51,88.525,88.485,88.52,1393999999.0
2009-11-03 05:15:00,88.52,88.53,88.515,88.525,1321300001.0
2009-11-03 05:20:00,88.525,88.53,88.49,88.49,1081300000.0
2009-11-03 05:25:00,88.49,88.51,88.34,88.425,2494100000.0
2009-11-03 05:30:00,88.425,88.445,88.245,88.435,3197099997.0
2009-11-03 05:35:00,88.435,88.46,88.355,88.385,2949599998.0
2009-11-03 05:40:00,88.385,88.44,88.345,88.415,2834800000.0
2009-11-03 05:45:00,88.415,88.45,88.41,88.425,2027300001.0
2009-11-03 05:50:00,88.425,88.44,88.405,88.42,2617200001.0
2009-11-03 05:55:00,88.42,88.425,88.345,88.35,2153199999.0
2009-11-03 06:00:00,88.35,88.37,88.31,88.355,2462000001.0
2009-11-03 06:05:00,88.35,88.375,88.335,88.34,2280199999.0
2009-11-03 06:10:00,88.34,88.36,88.325,88.33,2197599999.0
2009-11-03 06:15:00,88.33,88.385,88.315,88.345,2085199998.0
2009-11-03 06:20:00,88.345,88.385,88.34,88.365,2619399997.0
2009-11-03 06:25:00,88.365,88.37,88.315,88.315,2028800001.0
2009-11-03 06:30:00,88.32,88.32,88.255,88.3,2430099999.0
2009-11-03 06:35:00,88.3,88.31,88.27,88.275,3165399996.0
2009-11-03 06:40:00,88.275,88.28,88.24,88.255,2135100006.0
2009-11-03 06:45:00,88.255,88.285,88.25,88.27,1962200001.0
2009-11-03 06:50:00,88.27,88.3,88.26,88.295,1604099999.0
2009-11-03 06:55:00,88.3,88.3,88.24,88.285,1906900002.0
2009-11-03 07:00:00,88.285,88.29,88.265,88.28,1796800002.0
2009-11-03 07:05:00,88.285,88.345,88.275,88.34,1862300000.0
2009-11-03 07:10:00,88.34,88.4,88.325,88.395,1708700001.0
2009-11-03 07:15:00,88.4,88.4,88.345,88.355,1124900000.0
2009-11-03 07:20:00,88.35,88.36,88.295,88.3,1096300004.0
2009-11-03 07:25:00,88.3,88.315,88.29,88.315,1395500002.0
2009-11-03 07:30:00,88.315,88.33,88.295,88.325,1272900000.0
2009-11-03 07:35:00,88.325,88.36,88.305,88.345,1400199999.0
2009-11-03 07:40:00,88.345,88.365,88.335,88.335,969900000.0
2009-11-03 07:45:00,88.335,88.365,88.335,88.345,1652000000.0
2009-11-03 07:50:00,88.35,88.42,88.35,88.41,1954300000.0
2009-11-03 07:55:00,88.41,88.435,88.39,88.415,1734299999.0
2009-11-03 08:00:00,88.415,88.45,88.395,88.44,2234300000.0
2009-11-03 08:05:00,88.44,88.445,88.385,88.395,1802500000.0
2009-11-03 08:10:00,88.395,88.4,88.36,88.36,853600000.0
2009-11-03 08:15:00,88.365,88.41,88.345,88.39,1415300002.0
2009-11-03 08:20:00,88.4,88.405,88.38,88.385,799799998.0
2009-11-03 08:25:00,88.385,88.395,88.37,88.39,989200000.0
2009-11-03 08:30:00,88.39,88.4,88.38,88.38,459800000.0
2009-11-03 08:35:00,88.38,88.385,88.345,88.355,1033400001.0
2009-11-03 08:40:00,88.355,88.355,88.325,88.335,1323200002.0
2009-11-03 08:45:00,88.33,88.35,88.32,88.325,1217200000.0
2009-11-03 08:50:00,88.33,88.345,88.26,88.275,1853000001.0
2009-11-03 08:55:00,88.275,88.315,88.275,88.3,1252000000.0
2009-11-03 09:00:00,88.3,88.3,88.14,88.165,2531300001.0
2009-11-03 09:05:00,88.165,88.22,88.165,88.165,1781500000.0
2009-11-03 09:10:00,88.165,88.175,88.13,88.135,1499100000.0
2009-11-03 09:15:00,88.13,88.13,88.015,88.03,2030700000.0
2009-11-03 09:20:00,88.03,88.075,87.985,88.075,2105100000.0
2009-11-03 09:25:00,88.075,88.115,88.035,88.08,1228600000.0
2009-11-03 09:30:00,88.08,88.105,88.03,88.08,1398000000.0
2009-11-03 09:35:00,88.08,88.1,88.03,88.035,1276300000.0
2009-11-03 09:40:00,88.04,88.075,88.02,88.035,1461199999.0
2009-11-03 09:45:00,88.035,88.045,87.985,88.0,2250800001.0
2009-11-03 09:50:00,88.0,88.05,87.99,88.045,1704600000.0
2009-11-03 09:55:00,88.045,88.055,88.03,88.04,1661700000.0
2009-11-03 10:00:00,88.04,88.04,87.945,88.015,1608700000.0
2009-11-03 10:05:00,88.015,88.075,88.015,88.045,1934100002.0
2009-11-03 10:10:00,88.045,88.06,87.975,87.99,1910199996.0
2009-11-03 10:15:00,87.99,88.0,87.955,87.98,772700000.0
2009-11-03 10:20:00,87.975,88.015,87.935,87.935,856900000.0
2009-11-03 10:25:00,87.935,87.945,87.865,87.875,1303399999.0
2009-11-03 10:30:00,87.875,87.88,87.78,87.855,1211300000.0
2009-11-03 10:35:00,87.855,87.885,87.765,87.775,1696300000.0
2009-11-03 10:40:00,87.775,87.78,87.68,87.695,1428699998.0
2009-11-03 10:45:00,87.7,87.795,87.69,87.775,1365499999.0
2009-11-03 10:50:00,87.775,87.795,87.74,87.755,1147100000.0
2009-11-03 10:55:00,87.755,87.845,87.745,87.795,1638200000.0
2009-11-03 11:00:00,87.79,87.835,87.72,87.83,2159600001.0
2009-11-03 11:05:00,87.83,87.89,87.815,87.87,2605200002.0
2009-11-03 11:10:00,87.87,87.875,87.795,87.795,993700000.0
2009-11-03 11:15:00,87.795,87.8,87.725,87.765,1675699997.0
2009-11-03 11:20:00,87.77,87.77,87.68,87.68,1693300003.0
2009-11-03 11:25:00,87.68,87.71,87.64,87.64,1692400000.0
2009-11-03 11:30:00,87.64,87.64,87.59,87.59,1930100000.0
2009-11-03 11:35:00,87.59,87.675,87.59,87.675,1747400000.0
2009-11-03 11:40:00,87.675,87.685,87.575,87.595,1704200000.0
2009-11-03 11:45:00,87.6,87.61,87.56,87.56,1514800000.0
2009-11-03 11:50:00,87.56,87.58,87.37,87.375,2415799999.0
2009-11-03 11:55:00,87.375,87.405,87.32,87.375,2473000001.0
2009-11-03 12:00:00,87.375,87.38,87.2,87.2,1849200001.0
2009-11-03 12:05:00,87.2,87.22,87.145,87.195,2121200000.0
2009-11-03 12:10:00,87.195,87.26,87.195,87.235,1267300000.0
2009-11-03 12:15:00,87.24,87.32,87.225,87.305,1247600000.0
2009-11-03 12:20:00,87.31,87.345,87.29,87.325,1599999999.0
2009-11-03 12:25:00,87.325,87.34,87.255,87.31,1811099999.0
2009-11-03 12:30:00,87.31,87.35,87.305,87.345,1412199995.0
2009-11-03 12:35:00,87.335,87.35,87.32,87.34,1252600000.0
2009-11-03 12:40:00,87.34,87.465,87.34,87.46,1702699999.0
2009-11-03 12:45:00,87.455,87.465,87.315,87.325,1943200002.0
2009-11-03 12:50:00,87.325,87.335,87.24,87.265,1344100000.0
2009-11-03 12:55:00,87.26,87.33,87.25,87.315,1699100000.0
2009-11-03 13:00:00,87.31,87.32,87.195,87.195,1824200000.0
2009-11-03 13:05:00,87.2,87.2,87.11,87.135,1488000000.0
2009-11-03 13:10:00,87.125,87.175,87.125,87.165,1422199999.0
2009-11-03 13:15:00,87.165,87.22,87.14,87.185,1373400000.0
2009-11-03 13:20:00,87.185,87.25,87.17,87.25,1442200000.0
2009-11-03 13:25:00,87.25,87.27,87.23,87.24,1451500000.0
2009-11-03 13:30:00,87.24,87.265,87.21,87.23,1419400001.0
2009-11-03 13:35:00,87.23,87.24,87.185,87.225,891200000.0
2009-11-03 13:40:00,87.225,87.24,87.21,87.23,1186300000.0
2009-11-03 13:45:00,87.23,87.27,87.21,87.23,1590700000.0
2009-11-03 13:50:00,87.23,87.265,87.22,87.225,1004600000.0
2009-11-03 13:55:00,87.22,87.22,87.12,87.155,1415300000.0
2009-11-03 14:00:00,87.155,87.21,87.125,87.205,1394599999.0
2009-11-03 14:05:00,87.21,87.3,87.185,87.295,1558600002.0
2009-11-03 14:10:00,87.295,87.375,87.265,87.365,1253399999.0
2009-11-03 14:15:00,87.355,87.355,87.28,87.325,1411000000.0
2009-11-03 14:20:00,87.325,87.39,87.29,87.39,1343900000.0
2009-11-03 14:25:00,87.39,87.415,87.35,87.39,1663600000.0
2009-11-03 14:30:00,87.39,87.51,87.38,87.495,1634899999.0
2009-11-03 14:35:00,87.495,87.505,87.44,87.44,1408400000.0
2009-11-03 14:40:00,87.44,87.445,87.39,87.41,1650800000.0
2009-11-03 14:45:00,87.41,87.415,87.325,87.33,2020600001.0
2009-11-03 14:50:00,87.325,87.33,87.26,87.27,2191000001.0
2009-11-03 14:55:00,87.275,87.365,87.275,87.355,1139100000.0
2009-11-03 15:00:00,87.36,87.49,87.355,87.48,1325900000.0
2009-11-03 15:05:00,87.48,87.485,87.42,87.465,1190800000.0
2009-11-03 15:10:00,87.465,87.475,87.425,87.445,1259599999.0
2009-11-03 15:15:00,87.445,87.515,87.445,87.5,1340000000.0
2009-11-03 15:20:00,87.495,87.56,87.46,87.54,2163399999.0
2009-11-03 15:25:00,87.545,87.57,87.515,87.525,1769300001.0
2009-11-03 15:30:00,87.525,87.54,87.49,87.5,1810799999.0
2009-11-03 15:35:00,87.5,87.51,87.445,87.495,1963300000.0
2009-11-03 15:40:00,87.49,87.5,87.435,87.46,1858900003.0
2009-11-03 15:45:00,87.46,87.475,87.415,87.465,1604900002.0
2009-11-03 15:50:00,87.465,87.465,87.415,87.445,1479700000.0
2009-11-03 15:55:00,87.445,87.455,87.37,87.43,2301900000.0
2009-11-03 16:00:00,87.43,87.54,87.38,87.38,2053800001.0
2009-11-03 16:05:00,87.39,87.435,87.36,87.365,1465000000.0
2009-11-03 16:10:00,87.37,87.415,87.345,87.395,1783799999.0
2009-11-03 16:15:00,87.395,87.415,87.37,87.4,1521400000.0
2009-11-03 16:20:00,87.4,87.5,87.39,87.445,2002700000.0
2009-11-03 16:25:00,87.445,87.47,87.42,87.455,1804099999.0
2009-11-03 16:30:00,87.455,87.5,87.435,87.485,1999900000.0
2009-11-03 16:35:00,87.49,87.51,87.405,87.495,2132400000.0
2009-11-03 16:40:00,87.495,87.57,87.48,87.535,2172100003.0
2009-11-03 16:45:00,87.535,87.625,87.525,87.525,2212000000.0
2009-11-03 16:50:00,87.525,87.65,87.52,87.61,2316899999.0
2009-11-03 16:55:00,87.61,87.685,87.59,87.665,2469300000.0
2009-11-03 17:00:00,87.655,87.84,87.57,87.82,2229099999.0
2009-11-03 17:05:00,87.825,87.825,87.685,87.69,2432600000.0
2009-11-03 17:10:00,87.69,87.71,87.545,87.595,2084120000.0
2009-11-03 17:15:00,87.595,87.655,87.485,87.54,1614300000.0
2009-11-03 17:20:00,87.545,87.595,87.515,87.59,1647000000.0
2009-11-03 17:25:00,87.585,87.61,87.515,87.52,2294400001.0
2009-11-03 17:30:00,87.515,87.625,87.5,87.625,2085099999.0
2009-11-03 17:35:00,87.625,87.66,87.53,87.545,2422700000.0
2009-11-03 17:40:00,87.545,87.85,87.54,87.85,1870800000.0
2009-11-03 17:45:00,87.85,87.945,87.73,87.905,2607399998.0
2009-11-03 17:50:00,87.905,87.925,87.84,87.84,3118499995.0
2009-11-03 17:55:00,87.84,87.84,87.725,87.73,2826200004.0
2009-11-03 18:00:00,87.73,87.77,87.68,87.73,3130399997.0
2009-11-03 18:05:00,87.73,87.735,87.6,87.625,1876599995.0
2009-11-03 18:10:00,87.625,87.685,87.615,87.63,1812300000.0
2009-11-03 18:15:00,87.63,87.64,87.51,87.555,2619199999.0
2009-11-03 18:20:00,87.555,87.665,87.55,87.65,2296400000.0
2009-11-03 18:25:00,87.65,87.65,87.51,87.55,2239200000.0
2009-11-03 18:30:00,87.55,87.595,87.52,87.55,1503500001.0
2009-11-03 18:35:00,87.55,87.55,87.44,87.485,2476200001.0
2009-11-03 18:40:00,87.485,87.515,87.445,87.445,1870000001.0
2009-11-03 18:45:00,87.445,87.545,87.395,87.54,2071700002.0
2009-11-03 18:50:00,87.545,87.545,87.47,87.53,1461199998.0
2009-11-03 18:55:00,87.53,87.62,87.53,87.6,2197700000.0
2009-11-03 19:00:00,87.6,87.645,87.59,87.615,2367100000.0
2009-11-03 19:05:00,87.615,87.645,87.575,87.635,1188500000.0
2009-11-03 19:10:00,87.64,87.65,87.57,87.595,1620500001.0
2009-11-03 19:15:00,87.59,87.62,87.54,87.54,1605300000.0
2009-11-03 19:20:00,87.545,87.57,87.525,87.54,1822500000.0
2009-11-03 19:25:00,87.54,87.58,87.5,87.525,1196199999.0
2009-11-03 19:30:00,87.525,87.63,87.505,87.63,2179000001.0
2009-11-03 19:35:00,87.63,87.845,87.62,87.805,1870000000.0
2009-11-03 19:40:00,87.805,87.85,87.76,87.78,1532600000.0
2009-11-03 19:45:00,87.78,87.8,87.745,87.795,1614100000.0
2009-11-03 19:50:00,87.795,87.835,87.78,87.785,2077200000.0
2009-11-03 19:55:00,87.785,87.83,87.76,87.765,1768000000.0
2009-11-03 20:00:00,87.765,87.78,87.745,87.755,1906199999.0
2009-11-03 20:05:00,87.76,87.805,87.745,87.795,2638400002.0
2009-11-03 20:10:00,87.795,87.83,87.795,87.82,1918300000.0
2009-11-03 20:15:00,87.82,87.82,87.735,87.77,1545600001.0
2009-11-03 20:20:00,87.77,87.795,87.695,87.74,2262600000.0
2009-11-03 20:25:00,87.735,87.78,87.72,87.725,2093300001.0
2009-11-03 20:30:00,87.725,87.855,87.72,87.845,2707100001.0
2009-11-03 20:35:00,87.85,87.905,87.835,87.89,2607900001.0
2009-11-03 20:40:00,87.89,87.9,87.86,87.875,1673400001.0
2009-11-03 20:45:00,87.875,87.89,87.825,87.88,1922999998.0
2009-11-03 20:50:00,87.88,87.97,87.875,87.925,1783500002.0
2009-11-03 20:55:00,87.925,87.99,87.905,87.975,2329299995.0
2009-11-03 21:00:00,87.975,88.035,87.975,87.98,1935600000.0
2009-11-03 21:05:00,87.985,88.02,87.955,88.02,2954300000.0
2009-11-03 21:10:00,88.025,88.065,87.995,87.995,2260300000.0
2009-11-03 21:15:00,87.995,88.04,87.96,88.01,1641200001.0
2009-11-03 21:20:00,88.01,88.135,88.01,88.065,1856300000.0
2009-11-03 21:25:00,88.065,88.07,88.015,88.025,1183500000.0
2009-11-03 21:30:00,88.03,88.06,87.99,88.0,1785000000.0
2009-11-03 21:35:00,88.0,88.045,87.99,88.0,1389700000.0
2009-11-03 21:40:00,87.995,88.02,87.975,88.0,767900000.0
2009-11-03 21:45:00,88.0,88.035,87.98,88.02,1116800000.0
2009-11-03 21:50:00,88.02,88.02,87.97,87.97,1187900000.0
2009-11-03 21:55:00,87.97,87.97,87.9,87.905,1479200000.0
2009-11-03 22:00:00,87.905,87.925,87.87,87.87,1285000000.0
2009-11-03 22:05:00,87.87,87.935,87.855,87.905,1497800000.0
2009-11-03 22:10:00,87.91,87.94,87.885,87.885,1257900000.0
2009-11-03 22:15:00,87.88,87.925,87.87,87.925,566700000.0
2009-11-03 22:20:00,87.925,87.96,87.91,87.94,748000000.0
2009-11-03 22:25:00,87.94,87.975,87.935,87.975,909800000.0
2009-11-03 22:30:00,87.975,88.03,87.97,88.025,1118400000.0
2009-11-03 22:35:00,88.025,88.05,88.015,88.025,1196400000.0
2009-11-03 22:40:00,88.025,88.035,87.935,87.95,2141200000.0
2009-11-03 22:45:00,87.95,87.98,87.94,87.965,1994300000.0
2009-11-03 22:50:00,87.965,87.97,87.935,87.955,863500000.0
2009-11-03 22:55:00,87.955,87.975,87.94,87.975,917500000.0
2009-11-03 23:00:00,87.975,88.01,87.97,87.995,767700000.0
2009-11-03 23:05:00,88.0,88.01,87.985,88.0,824500000.0
2009-11-03 23:10:00,88.0,88.005,87.985,87.985,606000000.0
2009-11-03 23:15:00,87.98,88.005,87.98,87.995,751600000.0
2009-11-03 23:20:00,87.995,88.02,87.985,88.02,865000000.0
2009-11-03 23:25:00,88.02,88.03,88.01,88.025,624600000.0
2009-11-03 23:30:00,88.025,88.025,87.99,88.01,702700000.0
2009-11-03 23:35:00,88.01,88.055,88.01,88.055,592800000.0
2009-11-03 23:40:00,88.055,88.06,88.01,88.04,484800000.0
2009-11-03 23:45:00,88.04,88.075,88.04,88.065,335400000.0
2009-11-03 23:50:00,88.065,88.07,88.035,88.035,394900000.0
2009-11-03 23:55:00,88.035,88.05,88.015,88.025,232700000.0
2009-11-04 00:00:00,88.025,88.045,88.0,88.045,98000000.0
2009-11-04 00:05:00,88.045,88.045,87.985,88.0,129300000.0
2009-11-04 00:10:00,87.995,88.0,87.965,87.975,76100000.0
2009-11-04 00:15:00,87.97,88.015,87.965,88.0,207700000.0
2009-11-04 00:20:00,88.0,88.025,87.955,88.015,194200000.0
2009-11-04 00:25:00,88.01,88.015,87.975,87.99,144500000.0
2009-11-04 00:30:00,87.995,87.995,87.975,87.98,99300000.0
2009-11-04 00:35:00,87.98,87.99,87.965,87.975,212400000.0
2009-11-04 00:40:00,87.975,87.98,87.975,87.98,143300000.0
2009-11-04 00:45:00,87.975,87.985,87.975,87.975,157800000.0
2009-11-04 00:50:00,87.975,87.975,87.935,87.97,92000000.0
2009-11-04 00:55:00,87.97,88.01,87.97,87.99,232400000.0
2009-11-04 01:00:00,87.99,87.995,87.95,87.955,589000000.0
2009-11-04 01:05:00,87.955,87.965,87.935,87.96,382800000.0
2009-11-04 01:10:00,87.955,88.04,87.955,88.04,542200000.0
2009-11-04 01:15:00,88.045,88.065,88.04,88.065,666600001.0
2009-11-04 01:20:00,88.065,88.07,88.04,88.05,344600000.0
2009-11-04 01:25:00,88.045,88.085,88.045,88.085,771200000.0
2009-11-04 01:30:00,88.09,88.115,88.085,88.115,610700000.0
2009-11-04 01:35:00,88.11,88.15,88.11,88.12,1032700000.0
2009-11-04 01:40:00,88.125,88.125,88.07,88.075,769100000.0
2009-11-04 01:45:00,88.075,88.105,88.055,88.075,933200000.0
2009-11-04 01:50:00,88.075,88.1,88.055,88.095,780000000.0
2009-11-04 01:55:00,88.095,88.18,88.095,88.175,722600000.0
2009-11-04 02:00:00,88.175,88.175,88.075,88.08,1332500000.0
2009-11-04 02:05:00,88.08,88.085,88.01,88.01,1670900000.0
2009-11-04 02:10:00,88.01,88.01,87.96,87.975,1660300000.0
2009-11-04 02:15:00,87.975,87.985,87.915,87.915,1676300000.0
2009-11-04 02:20:00,87.915,87.92,87.895,87.9,1269700000.0
2009-11-04 02:25:00,87.895,87.94,87.88,87.91,1800399999.0
2009-11-04 02:30:00,87.91,87.91,87.78,87.83,1862200000.0
2009-11-04 02:35:00,87.83,87.845,87.77,87.785,2467500000.0
2009-11-04 02:40:00,87.785,87.875,87.78,87.865,1553900001.0
2009-11-04 02:45:00,87.86,87.895,87.805,87.805,2359099999.0
2009-11-04 02:50:00,87.815,87.845,87.665,87.68,2691599998.0
2009-11-04 02:55:00,87.68,87.75,87.65,87.75,1881899998.0
2009-11-04 03:00:00,87.75,87.775,87.725,87.765,1502499999.0
2009-11-04 03:05:00,87.765,87.84,87.765,87.83,2417199999.0
2009-11-04 03:10:00,87.83,87.87,87.815,87.825,2483599999.0
2009-11-04 03:15:00,87.825,87.835,87.785,87.79,1982699998.0
2009-11-04 03:20:00,87.79,87.83,87.775,87.83,1594900000.0
2009-11-04 03:25:00,87.83,87.885,87.815,87.88,2703200000.0
2009-11-04 03:30:00,87.875,87.88,87.825,87.85,1583499999.0
2009-11-04 03:35:00,87.85,87.885,87.845,87.875,1584799999.0
2009-11-04 03:40:00,87.87,87.9,87.84,87.84,1612299999.0
2009-11-04 03:45:00,87.84,87.84,87.72,87.755,2204900000.0
2009-11-04 03:50:00,87.755,87.8,87.72,87.8,2260199998.0
2009-11-04 03:55:00,87.8,87.825,87.765,87.795,2142699997.0
2009-11-04 04:00:00,87.795,87.815,87.785,87.815,1590000001.0
2009-11-04 04:05:00,87.82,87.83,87.8,87.805,1325999998.0
2009-11-04 04:10:00,87.805,87.83,87.76,87.8,1884499997.0
2009-11-04 04:15:00,87.8,87.82,87.775,87.79,2538399998.0
2009-11-04 04:20:00,87.79,87.82,87.78,87.8,1528899997.0
2009-11-04 04:25:00,87.8,87.81,87.785,87.8,1959199998.0
2009-11-04 04:30:00,87.8,87.84,87.795,87.835,1734000000.0
2009-11-04 04:35:00,87.835,87.865,87.83,87.835,1956399998.0
2009-11-04 04:40:00,87.835,87.86,87.835,87.85,891700000.0
2009-11-04 04:45:00,87.85,87.875,87.845,87.875,799200000.0
2009-11-04 04:50:00,87.88,87.89,87.85,87.875,1654700000.0
2009-11-04 04:55:00,87.875,87.955,87.87,87.925,2054499999.0
2009-11-04 05:00:00,87.925,87.93,87.905,87.915,1826000000.0
2009-11-04 05:05:00,87.915,87.93,87.905,87.925,2520100003.0
2009-11-04 05:10:00,87.925,87.935,87.915,87.92,1123600000.0
2009-11-04 05:15:00,87.92,87.935,87.915,87.92,1642900000.0
2009-11-04 05:20:00,87.92,87.955,87.915,87.94,1806599998.0
2009-11-04 05:25:00,87.945,87.95,87.93,87.94,1821699998.0
2009-11-04 05:30:00,87.945,87.955,87.925,87.955,1734100001.0
2009-11-04 05:35:00,87.95,87.96,87.925,87.94,1843200000.0
2009-11-04 05:40:00,87.94,87.96,87.91,87.935,1970299998.0
2009-11-04 05:45:00,87.935,87.97,87.93,87.95,1796999998.0
2009-11-04 05:50:00,87.95,87.98,87.945,87.955,1492400000.0
2009-11-04 05:55:00,87.955,87.975,87.935,87.94,1930899997.0
2009-11-04 06:00:00,87.94,87.95,87.935,87.935,841999996.0
2009-11-04 06:05:00,87.935,87.94,87.93,87.935,975799997.0
2009-11-04 06:10:00,87.935,87.96,87.935,87.94,1170199999.0
2009-11-04 06:15:00,87.945,87.95,87.92,87.935,1771800000.0
2009-11-04 06:20:00,87.935,87.97,87.93,87.96,1740399998.0
2009-11-04 06:25:00,87.96,87.965,87.955,87.955,1356699999.0
2009-11-04 06:30:00,87.955,87.955,87.935,87.94,1683999999.0
2009-11-04 06:35:00,87.94,87.955,87.93,87.95,1975800000.0
2009-11-04 06:40:00,87.95,87.955,87.935,87.935,1426900000.0
2009-11-04 06:45:00,87.935,87.945,87.925,87.94,1634799998.0
2009-11-04 06:50:00,87.94,87.95,87.925,87.945,1463700000.0
2009-11-04 06:55:00,87.945,87.945,87.93,87.94,724200000.0
2009-11-04 07:00:00,87.94,87.955,87.94,87.95,1159900000.0
2009-11-04 07:05:00,87.95,87.955,87.935,87.94,1135200000.0
2009-11-04 07:10:00,87.94,87.945,87.93,87.94,735300000.0
2009-11-04 07:15:00,87.935,87.955,87.92,87.935,2017099998.0
2009-11-04 07:20:00,87.935,87.98,87.93,87.98,2066000000.0
2009-11-04 07:25:00,87.98,87.995,87.975,87.995,1251200001.0
2009-11-04 07:30:00,87.995,88.025,87.995,87.995,1456900000.0
2009-11-04 07:35:00,87.995,88.045,87.98,88.015,1667900000.0
2009-11-04 07:40:00,88.015,88.05,88.0,88.02,2020700000.0
2009-11-04 07:45:00,88.02,88.04,88.015,88.02,1330900000.0
2009-11-04 07:50:00,88.02,88.03,87.995,88.0,1566600001.0
2009-11-04 07:55:00,88.0,88.055,88.0,88.035,851500000.0
2009-11-04 08:00:00,88.035,88.08,88.035,88.07,1896599999.0
2009-11-04 08:05:00,88.07,88.095,88.065,88.075,1953399996.0
2009-11-04 08:10:00,88.075,88.075,88.045,88.055,1163100000.0
2009-11-04 08:15:00,88.055,88.06,88.045,88.05,807400000.0
2009-11-04 08:20:00,88.05,88.075,88.04,88.06,1778300000.0
2009-11-04 08:25:00,88.06,88.095,88.035,88.07,2133799999.0
2009-11-04 08:30:00,88.07,88.11,88.055,88.055,2052700000.0
2009-11-04 08:35:00,88.055,88.105,88.045,88.095,1349200000.0
2009-11-04 08:40:00,88.09,88.13,88.085,88.12,1598699994.0
2009-11-04 08:45:00,88.115,88.215,88.1,88.2,2655299998.0
2009-11-04 08:50:00,88.2,88.275,88.18,88.27,2863699992.0
2009-11-04 08:55:00,88.275,88.295,88.185,88.205,2969899998.0
2009-11-04 09:00:00,88.205,88.24,88.165,88.165,2260599998.0
2009-11-04 09:05:00,88.165,88.23,88.16,88.23,1732100001.0
2009-11-04 09:10:00,88.23,88.25,88.205,88.22,1535800000.0
2009-11-04 09:15:00,88.22,88.305,88.21,88.27,1940800000.0
2009-11-04 09:20:00,88.27,88.385,88.27,88.375,3291200001.0
2009-11-04 09:25:00,88.375,88.41,88.35,88.355,3138700005.0
2009-11-04 09:30:00,88.35,88.37,88.305,88.32,1813000000.0
2009-11-04 09:35:00,88.325,88.345,88.3,88.315,2236900000.0
2009-11-04 09:40:00,88.315,88.34,88.23,88.305,2804799999.0
2009-11-04 09:45:00,88.305,88.31,88.255,88.29,2249099997.0
2009-11-04 09:50:00,88.29,88.32,88.275,88.3,2013000000.0
2009-11-04 09:55:00,88.3,88.365,88.28,88.355,1905099999.0
2009-11-04 10:00:00,88.355,88.38,88.32,88.375,2022400000.0
2009-11-04 10:05:00,88.375,88.435,88.35,88.41,2570400000.0
2009-11-04 10:10:00,88.41,88.49,88.41,88.485,3209399996.0
2009-11-04 10:15:00,88.485,88.55,88.475,88.475,2567300003.0
2009-11-04 10:20:00,88.475,88.54,88.475,88.52,2083099998.0
2009-11-04 10:25:00,88.52,88.54,88.5,88.52,2379700001.0
2009-11-04 10:30:00,88.52,88.6,88.52,88.545,2121800000.0
2009-11-04 10:35:00,88.545,88.67,88.545,88.65,2500600000.0
2009-11-04 10:40:00,88.65,88.67,88.63,88.635,2559099999.0
2009-11-04 10:45:00,88.635,88.655,88.61,88.635,2355099998.0
2009-11-04 10:50:00,88.635,88.69,88.63,88.68,2350199998.0
2009-11-04 10:55:00,88.68,88.68,88.605,88.605,2311399998.0
2009-11-04 11:00:00,88.605,88.635,88.555,88.58,1361200000.0
2009-11-04 11:05:00,88.575,88.625,88.57,88.585,1509100000.0
2009-11-04 11:10:00,88.585,88.605,88.565,88.58,1744300002.0
2009-11-04 11:15:00,88.595,88.63,88.58,88.605,1170900000.0
2009-11-04 11:20:00,88.605,88.625,88.575,88.575,1104200000.0
2009-11-04 11:25:00,88.58,88.605,88.56,88.575,1730799999.0
2009-11-04 11:30:00,88.58,88.63,88.555,88.605,1656300001.0
2009-11-04 11:35:00,88.605,88.685,88.605,88.67,1404400000.0
2009-11-04 11:40:00,88.675,88.77,88.66,88.725,2722300001.0
2009-11-04 11:45:00,88.725,88.795,88.72,88.75,2583700001.0
2009-11-04 11:50:00,88.755,88.825,88.75,88.815,1774099999.0
2009-11-04 11:55:00,88.82,88.845,88.775,88.775,2772700000.0
2009-11-04 12:00:00,88.775,88.78,88.695,88.7,2061799997.0
2009-11-04 12:05:00,88.7,88.76,88.685,88.755,1368300000.0
2009-11-04 12:10:00,88.755,88.785,88.715,88.76,1195500000.0
2009-11-04 12:15:00,88.76,88.775,88.725,88.75,1813100000.0
2009-11-04 12:20:00,88.75,88.785,88.74,88.77,891600000.0
2009-11-04 12:25:00,88.77,88.845,88.765,88.845,1087200000.0
2009-11-04 12:30:00,88.85,88.905,88.81,88.835,2018600000.0
2009-11-04 12:35:00,88.83,88.845,88.8,88.805,2871299995.0
2009-11-04 12:40:00,88.81,88.83,88.76,88.76,2350399998.0
2009-11-04 12:45:00,88.76,88.81,88.75,88.8,1057700000.0
2009-11-04 12:50:00,88.8,88.825,88.77,88.825,1950300001.0
2009-11-04 12:55:00,88.825,88.845,88.81,88.83,2286900000.0
2009-11-04 13:00:00,88.835,88.865,88.805,88.855,1120700001.0
2009-11-04 13:05:00,88.855,88.88,88.77,88.775,1386400001.0
2009-11-04 13:10:00,88.775,88.775,88.62,88.655,2548599999.0
2009-11-04 13:15:00,88.65,88.705,88.65,88.665,1690899999.0
2009-11-04 13:20:00,88.665,88.725,88.66,88.705,1424100000.0
2009-11-04 13:25:00,88.705,88.705,88.65,88.66,960800000.0
2009-11-04 13:30:00,88.665,88.665,88.595,88.645,1396099999.0
2009-11-04 13:35:00,88.645,88.67,88.635,88.64,1359200000.0
2009-11-04 13:40:00,88.645,88.68,88.59,88.6,1451100000.0
2009-11-04 13:45:00,88.6,88.63,88.585,88.625,1743099999.0
2009-11-04 13:50:00,88.625,88.715,88.62,88.705,1089000000.0
2009-11-04 13:55:00,88.705,88.725,88.69,88.72,1738499999.0
2009-11-04 14:00:00,88.715,88.75,88.715,88.725,1292499999.0
2009-11-04 14:05:00,88.73,88.795,88.7,88.76,1481600000.0
2009-11-04 14:10:00,88.76,88.795,88.74,88.745,1120200001.0
2009-11-04 14:15:00,88.745,88.775,88.715,88.725,976700000.0
2009-11-04 14:20:00,88.725,88.74,88.685,88.705,1487400000.0
2009-11-04 14:25:00,88.705,88.74,88.695,88.74,1187800002.0
2009-11-04 14:30:00,88.735,88.755,88.72,88.755,1333400000.0
2009-11-04 14:35:00,88.75,88.805,88.75,88.805,757400000.0
2009-11-04 14:40:00,88.8,88.81,88.755,88.775,619500000.0
2009-11-04 14:45:00,88.775,88.8,88.715,88.73,1308500000.0
2009-11-04 14:50:00,88.735,88.765,88.715,88.74,1442300000.0
2009-11-04 14:55:00,88.74,88.755,88.695,88.73,1390700000.0
2009-11-04 15:00:00,88.73,88.765,88.71,88.765,1575600000.0
2009-11-04 15:05:00,88.76,88.795,88.745,88.765,1185700000.0
2009-11-04 15:10:00,88.765,88.85,88.765,88.845,1634300000.0
2009-11-04 15:15:00,88.825,88.86,88.735,88.85,2500000001.0
2009-11-04 15:20:00,88.85,88.905,88.83,88.89,2137199998.0
2009-11-04 15:25:00,88.885,89.015,88.885,88.97,2489200002.0
2009-11-04 15:30:00,88.97,88.985,88.92,88.945,2622400001.0
2009-11-04 15:35:00,88.945,88.98,88.905,88.905,2697500001.0
2009-11-04 15:40:00,88.905,88.945,88.865,88.865,1763500000.0
2009-11-04 15:45:00,88.865,88.87,88.79,88.815,1470600000.0
2009-11-04 15:50:00,88.815,88.88,88.815,88.84,1518700000.0
2009-11-04 15:55:00,88.84,88.875,88.795,88.8,1647700000.0
2009-11-04 16:00:00,88.805,88.87,88.795,88.84,1803300000.0
2009-11-04 16:05:00,88.84,88.865,88.795,88.82,1470000000.0
2009-11-04 16:10:00,88.815,88.865,88.8,88.85,1414700000.0
2009-11-04 16:15:00,88.85,88.915,88.84,88.9,1453500000.0
2009-11-04 16:20:00,88.9,88.905,88.87,88.88,1572600000.0
2009-11-04 16:25:00,88.88,88.925,88.87,88.92,1452900000.0
2009-11-04 16:30:00,88.92,88.945,88.89,88.91,2039200003.0
2009-11-04 16:35:00,88.91,88.92,88.87,88.875,2320300001.0
2009-11-04 16:40:00,88.875,88.895,88.84,88.845,2186600000.0
2009-11-04 16:45:00,88.845,88.95,88.815,88.89,2327500000.0
2009-11-04 16:50:00,88.89,88.97,88.875,88.955,1918499999.0
2009-11-04 16:55:00,88.955,89.03,88.955,89.01,1854400000.0
2009-11-04 17:00:00,88.995,89.095,88.815,89.015,2255400001.0
2009-11-04 17:05:00,89.015,89.015,88.895,88.93,3221200001.0
2009-11-04 17:10:00,88.93,88.975,88.9,88.955,2687299998.0
2009-11-04 17:15:00,88.95,88.99,88.925,88.95,2496500000.0
2009-11-04 17:20:00,88.95,88.99,88.93,88.93,2936799999.0
2009-11-04 17:25:00,88.93,88.97,88.93,88.965,1648399999.0
2009-11-04 17:30:00,88.965,89.035,88.95,89.03,2753499997.0
2009-11-04 17:35:00,89.025,89.035,88.985,89.03,2709699997.0
2009-11-04 17:40:00,89.03,89.055,88.975,89.045,2190300001.0
2009-11-04 17:45:00,89.045,89.11,89.045,89.1,2548199998.0
2009-11-04 17:50:00,89.1,89.17,89.075,89.155,2722199997.0
2009-11-04 17:55:00,89.155,89.185,89.125,89.165,2118300001.0
2009-11-04 18:00:00,89.165,89.195,89.12,89.18,1908299999.0
2009-11-04 18:05:00,89.18,89.3,89.17,89.3,1919499999.0
2009-11-04 18:10:00,89.3,89.35,89.295,89.335,2112699998.0
2009-11-04 18:15:00,89.33,89.35,89.295,89.305,2013200000.0
2009-11-04 18:20:00,89.3,89.345,89.285,89.325,2324900000.0
2009-11-04 18:25:00,89.32,89.33,89.295,89.31,2380999998.0
2009-11-04 18:30:00,89.31,89.315,89.285,89.295,2064300001.0
2009-11-04 18:35:00,89.29,89.305,89.265,89.285,1839900000.0
2009-11-04 18:40:00,89.28,89.28,89.255,89.28,1431800002.0
2009-11-04 18:45:00,89.28,89.33,89.27,89.305,1341299999.0
2009-11-04 18:50:00,89.3,89.34,89.29,89.34,1171700000.0
2009-11-04 18:55:00,89.34,89.355,89.305,89.315,1558100000.0
2009-11-04 19:00:00,89.315,89.33,89.285,89.305,1067700000.0
2009-11-04 19:05:00,89.305,89.315,89.225,89.24,1023400000.0
2009-11-04 19:10:00,89.24,89.275,89.205,89.245,1162700000.0
2009-11-04 19:15:00,89.245,89.3,89.23,89.265,1071999999.0
2009-11-04 19:20:00,89.265,89.35,89.255,89.31,686800000.0
2009-11-04 19:25:00,89.305,89.325,89.295,89.325,1108300000.0
2009-11-04 19:30:00,89.325,89.325,89.29,89.305,1858700000.0
2009-11-04 19:35:00,89.305,89.325,89.29,89.305,606300000.0
2009-11-04 19:40:00,89.31,89.335,89.305,89.315,707100000.0
2009-11-04 19:45:00,89.315,89.345,89.31,89.315,1239300000.0
2009-11-04 19:50:00,89.315,89.355,89.31,89.355,1560400001.0
2009-11-04 19:55:00,89.355,89.36,89.325,89.325,958400000.0
2009-11-04 20:00:00,89.325,89.36,89.32,89.345,1481000004.0
2009-11-04 20:05:00,89.35,89.36,89.335,89.345,778200000.0
2009-11-04 20:10:00,89.345,89.37,89.325,89.325,594400001.0
2009-11-04 20:15:00,89.325,89.34,89.32,89.335,686800000.0
2009-11-04 20:20:00,89.34,89.355,89.32,89.34,975100000.0
2009-11-04 20:25:00,89.34,89.38,89.31,89.36,1187500000.0
2009-11-04 20:30:00,89.36,89.38,89.35,89.36,1679500001.0
2009-11-04 20:35:00,89.36,89.39,89.355,89.36,1861600003.0
2009-11-04 20:40:00,89.36,89.38,89.335,89.34,921100000.0
2009-11-04 20:45:00,89.34,89.395,89.34,89.39,1006700001.0
2009-11-04 20:50:00,89.39,89.4,89.345,89.36,923400000.0
2009-11-04 20:55:00,89.36,89.39,89.285,89.29,1140200000.0
2009-11-04 21:00:00,89.29,89.37,89.29,89.37,1890100000.0
2009-11-04 21:05:00,89.37,89.46,89.36,89.43,2492299998.0
2009-11-04 21:10:00,89.43,89.52,89.36,89.43,1662500000.0
2009-11-04 21:15:00,89.45,89.855,89.415,89.435,1055300000.0
2009-11-04 21:20:00,89.435,89.92,89.155,89.63,2096900000.0
2009-11-04 21:25:00,89.63,89.705,89.335,89.35,2094000000.0
2009-11-04 21:30:00,89.355,89.55,89.275,89.48,1925900000.0
2009-11-04 21:35:00,89.48,89.6,89.465,89.57,1717900000.0
2009-11-04 21:40:00,89.58,89.83,89.505,89.72,2171500000.0
2009-11-04 21:45:00,89.72,89.79,89.67,89.69,2791500000.0
2009-11-04 21:50:00,89.685,89.72,89.625,89.635,2626900000.0
2009-11-04 21:55:00,89.65,89.65,89.47,89.54,1714200000.0
2009-11-04 22:00:00,89.54,89.54,89.39,89.435,1552500000.0
2009-11-04 22:05:00,89.435,89.505,89.42,89.47,1127400000.0
2009-11-04 22:10:00,89.47,89.515,89.425,89.445,1099500000.0
2009-11-04 22:15:00,89.445,89.495,89.445,89.48,906100000.0
2009-11-04 22:20:00,89.48,89.485,89.435,89.45,930600000.0
2009-11-04 22:25:00,89.45,89.495,89.44,89.45,759800000.0
2009-11-04 22:30:00,89.455,89.48,89.35,89.385,817600000.0
2009-11-04 22:35:00,89.39,89.43,89.31,89.345,871300000.0
2009-11-04 22:40:00,89.345,89.345,89.26,89.28,836000000.0
2009-11-04 22:45:00,89.275,89.315,89.22,89.26,940600000.0
2009-11-04 22:50:00,89.26,89.335,89.245,89.285,909300000.0
2009-11-04 22:55:00,89.285,89.295,89.145,89.165,1029500000.0
2009-11-04 23:00:00,89.165,89.305,89.16,89.29,1324000000.0
2009-11-04 23:05:00,89.285,89.34,89.285,89.305,1154400000.0
2009-11-04 23:10:00,89.305,89.34,89.295,89.335,796700000.0
2009-11-04 23:15:00,89.335,89.355,89.325,89.35,511700000.0
2009-11-04 23:20:00,89.35,89.36,89.315,89.32,613700000.0
2009-11-04 23:25:00,89.32,89.33,89.275,89.285,363000000.0
2009-11-04 23:30:00,89.285,89.295,89.26,89.275,275900000.0
2009-11-04 23:35:00,89.275,89.3,89.26,89.29,546500000.0
2009-11-04 23:40:00,89.29,89.315,89.27,89.315,437400000.0
2009-11-04 23:45:00,89.31,89.35,89.29,89.345,958500000.0
2009-11-04 23:50:00,89.345,89.36,89.33,89.35,553600000.0
2009-11-04 23:55:00,89.355,89.36,89.255,89.26,608200000.0
2009-11-05 00:00:00,89.26,89.35,89.26,89.34,384500000.0
2009-11-05 00:05:00,89.34,89.385,89.31,89.375,291800000.0
2009-11-05 00:10:00,89.375,89.47,89.33,89.4,172000000.0
2009-11-05 00:15:00,89.385,89.415,89.375,89.39,141200000.0
2009-11-05 00:20:00,89.385,89.42,89.385,89.415,194500000.0
2009-11-05 00:25:00,89.41,89.42,89.385,89.41,179200000.0
2009-11-05 00:30:00,89.425,89.44,89.41,89.42,258200000.0
2009-11-05 00:35:00,89.42,89.475,89.42,89.455,451700000.0
2009-11-05 00:40:00,89.455,89.455,89.425,89.445,210400000.0
2009-11-05 00:45:00,89.445,89.49,89.43,89.43,467400000.0
2009-11-05 00:50:00,89.43,89.465,89.43,89.46,243300000.0
2009-11-05 00:55:00,89.47,89.515,89.455,89.495,272600000.0
2009-11-05 01:00:00,89.495,89.495,89.415,89.43,423500000.0
2009-11-05 01:05:00,89.435,89.44,89.35,89.37,802800000.0
2009-11-05 01:10:00,89.37,89.375,89.32,89.325,778700000.0
2009-11-05 01:15:00,89.32,89.35,89.32,89.335,766400000.0
2009-11-05 01:20:00,89.335,89.37,89.335,89.36,373600000.0
2009-11-05 01:25:00,89.36,89.36,89.295,89.325,668700000.0
2009-11-05 01:30:00,89.325,89.34,89.32,89.325,556900000.0
2009-11-05 01:35:00,89.325,89.325,89.235,89.245,1112700001.0
2009-11-05 01:40:00,89.25,89.27,89.225,89.24,726000000.0
2009-11-05 01:45:00,89.245,89.28,89.225,89.225,1193499999.0
2009-11-05 01:50:00,89.225,89.27,89.21,89.265,832599999.0
2009-11-05 01:55:00,89.265,89.315,89.265,89.305,1003700000.0
2009-11-05 02:00:00,89.305,89.305,89.135,89.145,2484400001.0
2009-11-05 02:05:00,89.145,89.175,89.135,89.16,2342400000.0
2009-11-05 02:10:00,89.155,89.215,89.155,89.165,2476700000.0
2009-11-05 02:15:00,89.165,89.205,89.15,89.19,2269899999.0
2009-11-05 02:20:00,89.19,89.195,89.125,89.135,2023700001.0
2009-11-05 02:25:00,89.13,89.16,89.1,89.12,2214200002.0
2009-11-05 02:30:00,89.12,89.175,89.11,89.16,2324199997.0
2009-11-05 02:35:00,89.16,89.265,89.16,89.235,2265199999.0
2009-11-05 02:40:00,89.235,89.295,89.215,89.29,1851900000.0
2009-11-05 02:45:00,89.29,89.3,89.19,89.2,2857700001.0
2009-11-05 02:50:00,89.2,89.215,89.09,89.1,3076200000.0
2009-11-05 02:55:00,89.1,89.13,89.015,89.015,3141600002.0
2009-11-05 03:00:00,89.015,89.045,88.97,89.04,2722299997.0
2009-11-05 03:05:00,89.04,89.075,89.025,89.03,2829900001.0
2009-11-05 03:10:00,89.03,89.045,88.95,88.965,2484100000.0
2009-11-05 03:15:00,88.965,89.035,88.955,89.02,1823200000.0
2009-11-05 03:20:00,89.02,89.025,88.94,88.95,1790099999.0
2009-11-05 03:25:00,88.96,88.975,88.9,88.905,2606499999.0
2009-11-05 03:30:00,88.905,88.915,88.855,88.86,2343599999.0
2009-11-05 03:35:00,88.855,88.86,88.745,88.785,3166100000.0
2009-11-05 03:40:00,88.78,88.84,88.755,88.82,2863599995.0
2009-11-05 03:45:00,88.82,88.85,88.8,88.845,2465799995.0
2009-11-05 03:50:00,88.845,88.885,88.82,88.86,1708299996.0
2009-11-05 03:55:00,88.86,88.925,88.86,88.91,2139299996.0
2009-11-05 04:00:00,88.91,88.94,88.89,88.89,1127500000.0
2009-11-05 04:05:00,88.885,88.895,88.845,88.875,2020900003.0
2009-11-05 04:10:00,88.885,88.905,88.86,88.885,1754999999.0
2009-11-05 04:15:00,88.895,88.925,88.895,88.92,1012000000.0
2009-11-05 04:20:00,88.915,88.94,88.9,88.93,2134400002.0
2009-11-05 04:25:00,88.93,88.935,88.9,88.92,1653700000.0
2009-11-05 04:30:00,88.92,88.985,88.91,88.98,1769100000.0
2009-11-05 04:35:00,88.98,88.995,88.955,88.99,1371499999.0
2009-11-05 04:40:00,88.985,89.0,88.965,89.0,960300000.0
2009-11-05 04:45:00,89.0,89.045,88.99,89.0,1971699995.0
2009-11-05 04:50:00,89.005,89.01,88.985,89.01,1062600000.0
2009-11-05 04:55:00,89.01,89.015,88.98,88.98,1292799999.0
2009-11-05 05:00:00,88.98,88.99,88.93,88.935,1385600000.0
2009-11-05 05:05:00,88.935,88.96,88.92,88.92,1329900000.0
2009-11-05 05:10:00,88.93,88.93,88.85,88.855,1469099999.0
2009-11-05 05:15:00,88.86,88.88,88.84,88.845,1378899998.0
2009-11-05 05:20:00,88.845,88.895,88.845,88.895,838600000.0
2009-11-05 05:25:00,88.895,88.905,88.83,88.84,1362900000.0
2009-11-05 05:30:00,88.84,88.85,88.795,88.815,1479400001.0
2009-11-05 05:35:00,88.815,88.825,88.75,88.77,2458700000.0
2009-11-05 05:40:00,88.77,88.78,88.7,88.715,2521799998.0
2009-11-05 05:45:00,88.715,88.81,88.705,88.805,2017500000.0
2009-11-05 05:50:00,88.81,88.855,88.79,88.85,2578499998.0
2009-11-05 05:55:00,88.845,88.865,88.825,88.835,2561499998.0
2009-11-05 06:00:00,88.84,88.89,88.83,88.855,2644999999.0
2009-11-05 06:05:00,88.855,88.925,88.845,88.915,2251399999.0
2009-11-05 06:10:00,88.915,88.915,88.825,88.855,1991099998.0
2009-11-05 06:15:00,88.855,88.885,88.83,88.85,2019299997.0
2009-11-05 06:20:00,88.85,88.85,88.815,88.825,1975399998.0
2009-11-05 06:25:00,88.825,88.85,88.82,88.845,2255500003.0
2009-11-05 06:30:00,88.845,88.85,88.815,88.83,1394500000.0
2009-11-05 06:35:00,88.83,88.845,88.825,88.825,1373700000.0
2009-11-05 06:40:00,88.825,88.85,88.825,88.84,875900001.0
2009-11-05 06:45:00,88.845,88.855,88.815,88.815,1295700001.0
2009-11-05 06:50:00,88.815,88.83,88.785,88.815,1156900002.0
2009-11-05 06:55:00,88.815,88.845,88.785,88.83,2143600003.0
2009-11-05 07:00:00,88.83,88.85,88.82,88.82,1862500000.0
2009-11-05 07:05:00,88.82,88.895,88.815,88.885,1640999998.0
2009-11-05 07:10:00,88.885,88.915,88.875,88.875,2425400004.0
2009-11-05 07:15:00,88.88,88.92,88.86,88.915,1955100002.0
2009-11-05 07:20:00,88.915,88.925,88.87,88.885,1855299997.0
2009-11-05 07:25:00,88.88,88.92,88.875,88.905,1825899999.0
2009-11-05 07:30:00,88.905,88.925,88.89,88.91,1467499999.0
2009-11-05 07:35:00,88.91,88.955,88.9,88.935,2109099998.0
2009-11-05 07:40:00,88.935,89.025,88.935,89.005,2251699999.0
2009-11-05 07:45:00,89.0,89.03,89.0,89.005,2437700000.0
2009-11-05 07:50:00,89.005,89.045,89.0,89.015,2161499996.0
2009-11-05 07:55:00,89.015,89.015,88.975,88.985,1697399997.0
2009-11-05 08:00:00,88.985,89.01,88.975,88.985,1273100000.0
2009-11-05 08:05:00,88.98,88.99,88.965,88.975,1561700001.0
2009-11-05 08:10:00,88.97,88.995,88.965,88.975,1506699997.0
2009-11-05 08:15:00,88.975,88.98,88.96,88.975,1207500000.0
2009-11-05 08:20:00,88.975,88.995,88.965,88.975,1341900000.0
2009-11-05 08:25:00,88.975,89.005,88.96,88.96,1511999999.0
2009-11-05 08:30:00,88.96,88.995,88.96,88.98,1152899999.0
2009-11-05 08:35:00,88.98,88.98,88.925,88.925,2029500000.0
2009-11-05 08:40:00,88.92,88.92,88.82,88.82,1901300000.0
2009-11-05 08:45:00,88.82,88.83,88.745,88.765,2009800000.0
2009-11-05 08:50:00,88.765,88.765,88.685,88.72,2218300000.0
2009-11-05 08:55:00,88.72,88.72,88.635,88.67,2198999999.0
2009-11-05 09:00:00,88.665,88.715,88.58,88.69,2143200002.0
2009-11-05 09:05:00,88.685,88.73,88.675,88.71,1560300000.0
2009-11-05 09:10:00,88.715,88.76,88.655,88.745,2269300002.0
2009-11-05 09:15:00,88.745,88.8,88.74,88.755,1658599999.0
2009-11-05 09:20:00,88.755,88.765,88.67,88.67,2063900000.0
2009-11-05 09:25:00,88.665,88.69,88.63,88.68,2371899999.0
2009-11-05 09:30:00,88.675,88.7,88.655,88.675,1813000000.0
2009-11-05 09:35:00,88.675,88.7,88.665,88.7,1302800000.0
2009-11-05 09:40:00,88.695,88.74,88.655,88.74,1326200000.0
2009-11-05 09:45:00,88.74,88.755,88.715,88.75,1617600001.0
2009-11-05 09:50:00,88.75,88.77,88.72,88.74,1466299999.0
2009-11-05 09:55:00,88.74,88.825,88.715,88.815,1732999999.0
2009-11-05 10:00:00,88.815,88.895,88.815,88.89,990300000.0
2009-11-05 10:05:00,88.89,88.89,88.83,88.845,1214900000.0
2009-11-05 10:10:00,88.845,88.845,88.755,88.79,2099900001.0
2009-11-05 10:15:00,88.78,88.805,88.745,88.775,1796500000.0
2009-11-05 10:20:00,88.775,88.845,88.775,88.835,1821200000.0
2009-11-05 10:25:00,88.835,88.86,88.76,88.76,1507000000.0
2009-11-05 10:30:00,88.76,88.765,88.685,88.695,1013799999.0
2009-11-05 10:35:00,88.695,88.695,88.64,88.66,1074600000.0
2009-11-05 10:40:00,88.66,88.67,88.615,88.625,1612500005.0
2009-11-05 10:45:00,88.625,88.635,88.455,88.48,2004200004.0
2009-11-05 10:50:00,88.48,88.495,88.41,88.44,1832400000.0
2009-11-05 10:55:00,88.44,88.48,88.4,88.415,2009400000.0
2009-11-05 11:00:00,88.415,88.46,88.305,88.43,2419300001.0
2009-11-05 11:05:00,88.43,88.475,88.37,88.465,2852500002.0
2009-11-05 11:10:00,88.465,88.55,88.465,88.53,2912900004.0
2009-11-05 11:15:00,88.525,88.6,88.525,88.57,2369799999.0
2009-11-05 11:20:00,88.57,88.665,88.57,88.64,1698199999.0
2009-11-05 11:25:00,88.64,88.665,88.6,88.615,1358100000.0
2009-11-05 11:30:00,88.615,88.75,88.615,88.71,2269599999.0
2009-11-05 11:35:00,88.71,88.78,88.7,88.725,1901300000.0
2009-11-05 11:40:00,88.725,88.79,88.72,88.78,2677300002.0
2009-11-05 11:45:00,88.78,88.79,88.69,88.695,2033499999.0
2009-11-05 11:50:00,88.695,88.695,88.655,88.665,2055700002.0
2009-11-05 11:55:00,88.665,88.68,88.625,88.63,1513300001.0
2009-11-05 12:00:00,88.63,88.63,88.555,88.56,1588800000.0
2009-11-05 12:05:00,88.56,88.575,88.53,88.555,858700000.0
2009-11-05 12:10:00,88.555,88.585,88.545,88.575,1462600001.0
2009-11-05 12:15:00,88.57,88.61,88.565,88.605,1307699999.0
2009-11-05 12:20:00,88.61,88.675,88.595,88.62,2062600000.0
2009-11-05 12:25:00,88.62,88.63,88.565,88.58,1759700000.0
2009-11-05 12:30:00,88.575,88.63,88.565,88.63,1531800000.0
2009-11-05 12:35:00,88.63,88.68,88.62,88.665,1517600000.0
2009-11-05 12:40:00,88.665,88.665,88.605,88.61,1753100001.0
2009-11-05 12:45:00,88.605,88.665,88.6,88.655,1701699999.0
2009-11-05 12:50:00,88.65,88.725,88.65,88.69,2446599998.0
2009-11-05 12:55:00,88.695,88.74,88.685,88.735,1240400000.0
2009-11-05 13:00:00,88.735,88.82,88.72,88.79,2008700001.0
2009-11-05 13:05:00,88.79,88.81,88.755,88.785,1505699999.0
2009-11-05 13:10:00,88.78,88.8,88.765,88.77,730000000.0
2009-11-05 13:15:00,88.77,88.775,88.725,88.725,952000000.0
2009-11-05 13:20:00,88.725,88.73,88.675,88.695,940700000.0
2009-11-05 13:25:00,88.695,88.755,88.69,88.755,1096700000.0
2009-11-05 13:30:00,88.755,88.775,88.75,88.77,1051900000.0
2009-11-05 13:35:00,88.77,88.78,88.74,88.77,1354000000.0
2009-11-05 13:40:00,88.775,88.775,88.72,88.72,1026400000.0
2009-11-05 13:45:00,88.72,88.72,88.68,88.685,1335700000.0
2009-11-05 13:50:00,88.685,88.695,88.665,88.675,1225000000.0
2009-11-05 13:55:00,88.675,88.685,88.645,88.66,1366900001.0
2009-11-05 14:00:00,88.655,88.805,88.625,88.695,2288200002.0
2009-11-05 14:05:00,88.695,88.775,88.695,88.73,2401299999.0
2009-11-05 14:10:00,88.73,88.745,88.69,88.705,2815399998.0
2009-11-05 14:15:00,88.725,88.76,88.67,88.755,2115900000.0
2009-11-05 14:20:00,88.755,88.785,88.74,88.75,2436100000.0
2009-11-05 14:25:00,88.75,88.795,88.74,88.79,1946000001.0
2009-11-05 14:30:00,88.79,88.95,88.78,88.9,2965900000.0
2009-11-05 14:35:00,88.9,89.03,88.9,89.015,2060000000.0
2009-11-05 14:40:00,89.015,89.02,88.925,88.935,2915499998.0
2009-11-05 14:45:00,88.935,89.015,88.935,88.955,2342000004.0
2009-11-05 14:50:00,88.95,88.985,88.895,88.91,2122200000.0
2009-11-05 14:55:00,88.91,88.975,88.88,88.97,1890900000.0
2009-11-05 15:00:00,88.965,88.97,88.925,88.96,1682700000.0
2009-11-05 15:05:00,88.96,88.975,88.9,88.9,667200000.0
2009-11-05 15:10:00,88.9,88.905,88.83,88.835,1069599999.0
2009-11-05 15:15:00,88.835,88.865,88.815,88.845,974600000.0
2009-11-05 15:20:00,88.845,88.865,88.805,88.865,1456100000.0
2009-11-05 15:25:00,88.865,88.915,88.84,88.885,2145200001.0
2009-11-05 15:30:00,88.885,89.065,88.885,89.05,2119400000.0
2009-11-05 15:35:00,89.045,89.23,89.03,89.105,2465699999.0
2009-11-05 15:40:00,89.1,89.28,89.095,89.275,3048000001.0
2009-11-05 15:45:00,89.27,89.29,89.15,89.18,2444800001.0
2009-11-05 15:50:00,89.18,89.18,89.08,89.11,3295599999.0
2009-11-05 15:55:00,89.11,89.225,89.11,89.215,2147399999.0
2009-11-05 16:00:00,89.21,89.325,89.18,89.3,2230900001.0
2009-11-05 16:05:00,89.3,89.305,89.15,89.155,2637399999.0
2009-11-05 16:10:00,89.155,89.18,89.135,89.155,2026800000.0
2009-11-05 16:15:00,89.155,89.175,89.09,89.095,1965700002.0
2009-11-05 16:20:00,89.1,89.125,89.08,89.085,2023700000.0
2009-11-05 16:25:00,89.085,89.125,89.055,89.095,2225500000.0
2009-11-05 16:30:00,89.095,89.165,89.045,89.055,1754000000.0
2009-11-05 16:35:00,89.055,89.09,88.91,88.98,2647400001.0
2009-11-05 16:40:00,88.98,89.0,88.905,88.965,2381499999.0
2009-11-05 16:45:00,88.97,89.11,88.965,89.085,2008600001.0
2009-11-05 16:50:00,89.095,89.19,89.09,89.17,1812100000.0
2009-11-05 16:55:00,89.17,89.215,89.14,89.165,2057200000.0
2009-11-05 17:00:00,89.16,89.22,89.14,89.155,2769900000.0
2009-11-05 17:05:00,89.15,89.16,89.045,89.07,2998600004.0
2009-11-05 17:10:00,89.07,89.1,89.01,89.04,2158599998.0
2009-11-05 17:15:00,89.04,89.085,89.025,89.03,2033099999.0
2009-11-05 17:20:00,89.03,89.125,89.025,89.125,1918100002.0
2009-11-05 17:25:00,89.11,89.17,89.11,89.13,1260799999.0
2009-11-05 17:30:00,89.13,89.145,89.075,89.1,1706100000.0
2009-11-05 17:35:00,89.1,89.225,89.09,89.225,2020399999.0
2009-11-05 17:40:00,89.225,89.23,89.18,89.22,1560399999.0
2009-11-05 17:45:00,89.22,89.255,89.19,89.235,1670400001.0
2009-11-05 17:50:00,89.235,89.255,89.195,89.2,1892000000.0
2009-11-05 17:55:00,89.2,89.25,89.16,89.23,2244200000.0
2009-11-05 18:00:00,89.215,89.25,89.155,89.165,2127599999.0
2009-11-05 18:05:00,89.165,89.185,89.13,89.155,2200200000.0
2009-11-05 18:10:00,89.16,89.18,89.1,89.135,2166900000.0
2009-11-05 18:15:00,89.135,89.15,89.07,89.085,2293400000.0
2009-11-05 18:20:00,89.085,89.165,89.06,89.16,1786299999.0
2009-11-05 18:25:00,89.16,89.175,89.09,89.11,1509700000.0
2009-11-05 18:30:00,89.115,89.15,89.11,89.14,1898200000.0
2009-11-05 18:35:00,89.14,89.16,89.105,89.115,1894600001.0
2009-11-05 18:40:00,89.125,89.125,89.055,89.06,2247000001.0
2009-11-05 18:45:00,89.045,89.065,88.89,88.95,3006800000.0
2009-11-05 18:50:00,88.955,89.0,88.9,88.92,2440400000.0
2009-11-05 18:55:00,88.92,88.94,88.88,88.92,1907599999.0
2009-11-05 19:00:00,88.925,88.975,88.88,88.915,1503200000.0
2009-11-05 19:05:00,88.915,88.965,88.895,88.945,1135700000.0
2009-11-05 19:10:00,88.94,88.985,88.925,88.985,1222600000.0
2009-11-05 19:15:00,88.985,89.02,88.965,88.995,885800000.0
2009-11-05 19:20:00,89.005,89.035,89.0,89.005,929500000.0
2009-11-05 19:25:00,89.005,89.02,88.945,88.96,1080900000.0
2009-11-05 19:30:00,88.965,89.0,88.935,88.99,1378600000.0
2009-11-05 19:35:00,88.99,89.02,88.99,89.01,684600000.0
2009-11-05 19:40:00,89.01,89.02,88.965,88.965,997100000.0
2009-11-05 19:45:00,88.975,88.99,88.93,88.96,1812800000.0
2009-11-05 19:50:00,88.96,89.02,88.955,89.0,1046099999.0
2009-11-05 19:55:00,89.0,89.045,88.985,89.03,1047100000.0
2009-11-05 20:00:00,89.03,89.055,89.015,89.03,1051800000.0
2009-11-05 20:05:00,89.035,89.045,89.01,89.04,613700000.0
2009-11-05 20:10:00,89.04,89.095,89.025,89.095,1129900000.0
2009-11-05 20:15:00,89.105,89.155,89.085,89.15,1852000002.0
2009-11-05 20:20:00,89.15,89.165,89.115,89.12,1323000000.0
2009-11-05 20:25:00,89.12,89.14,89.085,89.09,1255500000.0
2009-11-05 20:30:00,89.09,89.115,89.075,89.075,1271500000.0
2009-11-05 20:35:00,89.075,89.1,89.055,89.085,1596800000.0
2009-11-05 20:40:00,89.09,89.105,89.065,89.095,1497300000.0
2009-11-05 20:45:00,89.095,89.145,89.095,89.13,2184000000.0
2009-11-05 20:50:00,89.13,89.145,89.1,89.135,1724900000.0
2009-11-05 20:55:00,89.135,89.16,89.13,89.135,1910200000.0
2009-11-05 21:00:00,89.135,89.165,89.13,89.16,1671799990.0
2009-11-05 21:05:00,89.16,89.16,89.125,89.125,1529300000.0
2009-11-05 21:10:00,89.125,89.15,89.115,89.115,1494099998.0
2009-11-05 21:15:00,89.115,89.145,89.115,89.135,880800000.0
2009-11-05 21:20:00,89.13,89.15,89.12,89.125,506200000.0
2009-11-05 21:25:00,89.125,89.15,89.12,89.13,1588899999.0
2009-11-05 21:30:00,89.13,89.14,89.125,89.13,1003800000.0
2009-11-05 21:35:00,89.135,89.135,89.105,89.115,977000000.0
2009-11-05 21:40:00,89.115,89.125,89.11,89.12,589600000.0
2009-11-05 21:45:00,89.13,89.16,89.12,89.16,431600000.0
2009-11-05 21:50:00,89.155,89.255,89.155,89.235,1068500000.0
2009-11-05 21:55:00,89.235,89.29,89.23,89.28,1421100000.0
2009-11-05 22:00:00,89.28,89.305,89.255,89.255,1672200000.0
2009-11-05 22:05:00,89.255,89.255,89.205,89.245,1278900000.0
2009-11-05 22:10:00,89.245,89.26,89.235,89.235,706000000.0
2009-11-05 22:15:00,89.235,89.295,89.235,89.29,1212300000.0
2009-11-05 22:20:00,89.295,89.3,89.255,89.265,1030600000.0
2009-11-05 22:25:00,89.265,89.31,89.25,89.31,1424200000.0
2009-11-05 22:30:00,89.31,89.31,89.285,89.295,1526400000.0
2009-11-05 22:35:00,89.295,89.3,89.27,89.275,997700000.0
2009-11-05 22:40:00,89.275,89.295,89.255,89.265,994300000.0
2009-11-05 22:45:00,89.265,89.275,89.26,89.265,1188100000.0
2009-11-05 22:50:00,89.265,89.315,89.265,89.3,734500000.0
2009-11-05 22:55:00,89.305,89.32,89.3,89.31,1062900000.0
2009-11-05 23:00:00,89.31,89.325,89.305,89.305,325300000.0
2009-11-05 23:05:00,89.305,89.315,89.3,89.3,319800000.0
2009-11-05 23:10:00,89.3,89.31,89.295,89.295,393800000.0
2009-11-05 23:15:00,89.295,89.325,89.295,89.325,566900000.0
2009-11-05 23:20:00,89.325,89.325,89.285,89.295,486600000.0
2009-11-05 23:25:00,89.29,89.29,89.24,89.28,558900000.0
2009-11-05 23:30:00,89.275,89.285,89.26,89.265,339700000.0
2009-11-05 23:35:00,89.265,89.27,89.255,89.255,392000000.0
2009-11-05 23:40:00,89.255,89.26,89.2,89.2,515700000.0
2009-11-05 23:45:00,89.195,89.225,89.19,89.205,570400000.0
2009-11-05 23:50:00,89.2,89.23,89.2,89.22,172600000.0
2009-11-05 23:55:00,89.225,89.28,89.225,89.235,582900000.0
2009-11-06 00:00:00,89.245,89.31,89.22,89.305,200400000.0
2009-11-06 00:05:00,89.305,89.31,89.27,89.29,140900000.0
2009-11-06 00:10:00,89.29,89.31,89.285,89.31,95400000.0
2009-11-06 00:15:00,89.315,89.33,89.28,89.29,168500000.0
2009-11-06 00:20:00,89.28,89.29,89.265,89.27,126200000.0
2009-11-06 00:25:00,89.275,89.29,89.265,89.29,168700000.0
2009-11-06 00:30:00,89.295,89.31,89.26,89.265,169500000.0
2009-11-06 00:35:00,89.265,89.28,89.26,89.265,69000000.0
2009-11-06 00:40:00,89.26,89.3,89.25,89.28,287300000.0
2009-11-06 00:45:00,89.28,89.28,89.245,89.275,864100000.0
2009-11-06 00:50:00,89.28,89.285,89.26,89.26,139700000.0
2009-11-06 00:55:00,89.265,89.3,89.26,89.285,172200000.0
2009-11-06 01:00:00,89.28,89.29,89.25,89.26,720200000.0
2009-11-06 01:05:00,89.26,89.28,89.26,89.27,443200000.0
2009-11-06 01:10:00,89.27,89.275,89.265,89.27,88800000.0
2009-11-06 01:15:00,89.27,89.325,89.265,89.3,951599997.0
2009-11-06 01:20:00,89.3,89.335,89.28,89.325,1506599999.0
2009-11-06 01:25:00,89.325,89.35,89.305,89.335,1154800000.0
2009-11-06 01:30:00,89.33,89.42,89.32,89.385,1825600000.0
2009-11-06 01:35:00,89.385,89.405,89.355,89.36,1312999999.0
2009-11-06 01:40:00,89.36,89.375,89.345,89.36,691200000.0
2009-11-06 01:45:00,89.355,89.36,89.34,89.35,816000000.0
2009-11-06 01:50:00,89.35,89.37,89.345,89.355,363000000.0
2009-11-06 01:55:00,89.355,89.365,89.34,89.355,374199999.0
2009-11-06 02:00:00,89.35,89.365,89.225,89.24,1980399998.0
2009-11-06 02:05:00,89.24,89.265,89.235,89.25,1939700002.0
2009-11-06 02:10:00,89.25,89.275,89.23,89.255,2737599995.0
2009-11-06 02:15:00,89.26,89.26,89.22,89.235,1990399999.0
2009-11-06 02:20:00,89.235,89.26,89.2,89.205,2245300000.0
2009-11-06 02:25:00,89.205,89.225,89.18,89.205,2218399999.0
2009-11-06 02:30:00,89.205,89.3,89.195,89.25,3034499997.0
2009-11-06 02:35:00,89.25,89.27,89.215,89.24,2787599994.0
2009-11-06 02:40:00,89.24,89.31,89.235,89.3,2410599998.0
2009-11-06 02:45:00,89.3,89.3,89.235,89.27,2449799999.0
2009-11-06 02:50:00,89.27,89.27,89.155,89.155,2367000000.0
2009-11-06 02:55:00,89.155,89.215,89.13,89.21,2632599999.0
2009-11-06 03:00:00,89.21,89.28,89.2,89.21,2758499998.0
2009-11-06 03:05:00,89.21,89.25,89.205,89.25,1634099999.0
2009-11-06 03:10:00,89.25,89.26,89.23,89.235,1496199999.0
2009-11-06 03:15:00,89.24,89.275,89.225,89.25,759499999.0
2009-11-06 03:20:00,89.25,89.255,89.205,89.235,1726199999.0
2009-11-06 03:25:00,89.235,89.255,89.22,89.235,1736899999.0
2009-11-06 03:30:00,89.235,89.26,89.185,89.2,2658799999.0
2009-11-06 03:35:00,89.195,89.2,89.14,89.175,2731299998.0
2009-11-06 03:40:00,89.175,89.19,89.145,89.155,2252299999.0
2009-11-06 03:45:00,89.155,89.18,89.115,89.12,1662500000.0
2009-11-06 03:50:00,89.12,89.135,89.075,89.115,1898099998.0
2009-11-06 03:55:00,89.115,89.155,89.11,89.115,1627200001.0
2009-11-06 04:00:00,89.12,89.13,89.095,89.12,1781000000.0
2009-11-06 04:05:00,89.12,89.135,89.115,89.135,1162200000.0
2009-11-06 04:10:00,89.135,89.135,89.105,89.125,803300000.0
2009-11-06 04:15:00,89.125,89.135,89.105,89.105,1047900000.0
2009-11-06 04:20:00,89.105,89.115,89.09,89.095,1124900000.0
2009-11-06 04:25:00,89.095,89.14,89.095,89.12,1631199999.0
2009-11-06 04:30:00,89.12,89.135,89.12,89.125,769800000.0
2009-11-06 04:35:00,89.125,89.155,89.115,89.15,1336099999.0
2009-11-06 04:40:00,89.145,89.15,89.13,89.135,818499998.0
2009-11-06 04:45:00,89.135,89.175,89.13,89.17,1750800003.0
2009-11-06 04:50:00,89.175,89.175,89.125,89.13,1316799996.0
2009-11-06 04:55:00,89.13,89.135,89.095,89.115,1512299999.0
2009-11-06 05:00:00,89.115,89.15,89.105,89.115,789800000.0
2009-11-06 05:05:00,89.115,89.145,89.115,89.135,2141899998.0
2009-11-06 05:10:00,89.135,89.145,89.125,89.14,1008900000.0
2009-11-06 05:15:00,89.14,89.17,89.12,89.135,2033899996.0
2009-11-06 05:20:00,89.145,89.18,89.14,89.175,1698199999.0
2009-11-06 05:25:00,89.175,89.185,89.155,89.175,1322700002.0
2009-11-06 05:30:00,89.17,89.18,89.155,89.17,2164799996.0
2009-11-06 05:35:00,89.17,89.23,89.165,89.22,1599999998.0
2009-11-06 05:40:00,89.22,89.255,89.195,89.21,1605399999.0
2009-11-06 05:45:00,89.215,89.26,89.2,89.25,1595899994.0
2009-11-06 05:50:00,89.25,89.255,89.23,89.24,1840899999.0
2009-11-06 05:55:00,89.245,89.255,89.225,89.25,1704199999.0
2009-11-06 06:00:00,89.25,89.27,89.215,89.225,2091000000.0
2009-11-06 06:05:00,89.22,89.255,89.205,89.235,2268499997.0
2009-11-06 06:10:00,89.235,89.245,89.225,89.24,1897799999.0
2009-11-06 06:15:00,89.24,89.295,89.24,89.29,1820699995.0
2009-11-06 06:20:00,89.29,89.31,89.28,89.29,1516000000.0
2009-11-06 06:25:00,89.29,89.31,89.28,89.3,2356000001.0
2009-11-06 06:30:00,89.295,89.305,89.265,89.27,1528099999.0
2009-11-06 06:35:00,89.265,89.265,89.225,89.25,1543599995.0
2009-11-06 06:40:00,89.25,89.27,89.24,89.245,1549599999.0
2009-11-06 06:45:00,89.24,89.245,89.225,89.23,1536899999.0
2009-11-06 06:50:00,89.23,89.245,89.22,89.235,1144800001.0
2009-11-06 06:55:00,89.235,89.25,89.23,89.245,1161000001.0
2009-11-06 07:00:00,89.245,89.275,89.227,89.227,1352199995.0
2009-11-06 07:05:00,89.265,89.275,89.235,89.26,996500001.0
2009-11-06 07:10:00,89.26,89.26,89.225,89.23,1408299995.0
2009-11-06 07:15:00,89.23,89.245,89.225,89.235,1206299998.0
2009-11-06 07:20:00,89.235,89.25,89.23,89.24,1240499998.0
2009-11-06 07:25:00,89.24,89.28,89.235,89.265,1333600000.0
2009-11-06 07:30:00,89.265,89.285,89.26,89.27,1672699998.0
2009-11-06 07:35:00,89.265,89.275,89.25,89.255,549599996.0
2009-11-06 07:40:00,89.255,89.26,89.25,89.26,728199999.0
2009-11-06 07:45:00,89.26,89.26,89.225,89.235,711399999.0
2009-11-06 07:50:00,89.23,89.27,89.22,89.255,1227700000.0
2009-11-06 07:55:00,89.255,89.265,89.225,89.24,1431899999.0
2009-11-06 08:00:00,89.24,89.255,89.195,89.195,1575999995.0
2009-11-06 08:05:00,89.2,89.21,89.145,89.145,1360300000.0
2009-11-06 08:10:00,89.145,89.165,89.11,89.125,1528599999.0
2009-11-06 08:15:00,89.125,89.135,89.06,89.08,1653100000.0
2009-11-06 08:20:00,89.08,89.09,89.045,89.065,949800000.0
2009-11-06 08:25:00,89.065,89.115,89.065,89.11,897000000.0
2009-11-06 08:30:00,89.115,89.125,89.085,89.085,1036600000.0
2009-11-06 08:35:00,89.085,89.09,89.02,89.05,1765500000.0
2009-11-06 08:40:00,89.05,89.06,89.005,89.02,1453799997.0
2009-11-06 08:45:00,89.02,89.04,88.99,89.015,1344699999.0
2009-11-06 08:50:00,89.005,89.055,88.995,89.04,1119899999.0
2009-11-06 08:55:00,89.035,89.06,89.015,89.05,1792800000.0
2009-11-06 09:00:00,89.055,89.09,89.045,89.05,1248900000.0
2009-11-06 09:05:00,89.05,89.07,88.975,88.98,1472799997.0
2009-11-06 09:10:00,88.98,89.02,88.95,89.02,2459499999.0
2009-11-06 09:15:00,89.02,89.08,88.99,89.08,2127900001.0
2009-11-06 09:20:00,89.08,89.09,89.035,89.035,1579200000.0
2009-11-06 09:25:00,89.03,89.065,89.025,89.04,1928199998.0
2009-11-06 09:30:00,89.035,89.055,88.995,89.055,1716500001.0
2009-11-06 09:35:00,89.055,89.075,89.05,89.06,864400000.0
2009-11-06 09:40:00,89.06,89.065,88.99,89.0,1691000000.0
2009-11-06 09:45:00,89.0,89.03,88.95,88.96,1467500000.0
2009-11-06 09:50:00,88.96,89.0,88.945,88.985,1939000000.0
2009-11-06 09:55:00,88.98,89.0,88.965,88.985,1710899999.0
2009-11-06 10:00:00,88.985,88.985,88.91,88.92,1365000000.0
2009-11-06 10:05:00,88.92,88.995,88.9,88.985,964300000.0
2009-11-06 10:10:00,88.985,89.045,88.975,89.025,1801199999.0
2009-11-06 10:15:00,89.03,89.035,89.0,89.005,1927800000.0
2009-11-06 10:20:00,89.0,89.01,88.97,89.0,1368099999.0
2009-11-06 10:25:00,89.0,89.02,88.985,89.01,1222000000.0
2009-11-06 10:30:00,89.01,89.015,88.98,89.01,824700000.0
2009-11-06 10:35:00,89.01,89.14,89.0,89.13,1404299999.0
2009-11-06 10:40:00,89.13,89.14,89.085,89.135,1459300000.0
2009-11-06 10:45:00,89.135,89.225,89.11,89.22,1751599998.0
2009-11-06 10:50:00,89.22,89.225,89.175,89.22,965400000.0
2009-11-06 10:55:00,89.215,89.24,89.2,89.22,1855100000.0
2009-11-06 11:00:00,89.22,89.225,89.185,89.22,1466299999.0
2009-11-06 11:05:00,89.22,89.225,89.16,89.16,1330900000.0
2009-11-06 11:10:00,89.165,89.165,89.1,89.115,1558800000.0
2009-11-06 11:15:00,89.125,89.18,89.125,89.16,2101199998.0
2009-11-06 11:20:00,89.16,89.195,89.15,89.15,1611100000.0
2009-11-06 11:25:00,89.145,89.15,89.11,89.125,1707899999.0
2009-11-06 11:30:00,89.135,89.17,89.125,89.155,1235900000.0
2009-11-06 11:35:00,89.155,89.175,89.125,89.135,964600000.0
2009-11-06 11:40:00,89.135,89.155,89.105,89.145,758000000.0
2009-11-06 11:45:00,89.15,89.17,89.145,89.15,1451900000.0
2009-11-06 11:50:00,89.15,89.155,89.115,89.145,1316200000.0
2009-11-06 11:55:00,89.15,89.2,89.145,89.185,1210500000.0
2009-11-06 12:00:00,89.185,89.23,89.17,89.23,1302399999.0
2009-11-06 12:05:00,89.225,89.255,89.21,89.225,1786300001.0
2009-11-06 12:10:00,89.23,89.26,89.21,89.215,2315900001.0
2009-11-06 12:15:00,89.21,89.22,89.16,89.17,2681100000.0
2009-11-06 12:20:00,89.17,89.18,89.145,89.155,1541999998.0
2009-11-06 12:25:00,89.155,89.18,89.145,89.175,1920500000.0
2009-11-06 12:30:00,89.175,89.215,89.155,89.205,2015299998.0
2009-11-06 12:35:00,89.205,89.24,89.185,89.22,1341700000.0
2009-11-06 12:40:00,89.215,89.25,89.205,89.21,1883000000.0
2009-11-06 12:45:00,89.21,89.245,89.2,89.235,1344199999.0
2009-11-06 12:50:00,89.235,89.255,89.22,89.22,1366999998.0
2009-11-06 12:55:00,89.22,89.255,89.215,89.25,960600000.0
2009-11-06 13:00:00,89.245,89.27,89.22,89.235,1175400000.0
2009-11-06 13:05:00,89.235,89.25,89.18,89.19,962400000.0
2009-11-06 13:10:00,89.19,89.215,89.17,89.21,774200000.0
2009-11-06 13:15:00,89.205,89.275,89.205,89.275,576200000.0
2009-11-06 13:20:00,89.265,89.275,89.22,89.225,1287500002.0
2009-11-06 13:25:00,89.225,89.24,89.195,89.22,1625700000.0
2009-11-06 13:30:00,89.22,89.23,89.195,89.215,1716500000.0
2009-11-06 13:35:00,89.215,89.225,89.185,89.195,2188699998.0
2009-11-06 13:40:00,89.195,89.205,89.165,89.165,845900000.0
2009-11-06 13:45:00,89.165,89.205,89.15,89.205,1419799999.0
2009-11-06 13:50:00,89.205,89.22,89.18,89.19,897900000.0
2009-11-06 13:55:00,89.19,89.2,89.16,89.195,707300000.0
2009-11-06 14:00:00,89.195,89.195,89.11,89.11,1829199999.0
2009-11-06 14:05:00,89.11,89.16,89.09,89.15,2147099999.0
2009-11-06 14:10:00,89.15,89.185,89.145,89.165,1479200000.0
2009-11-06 14:15:00,89.16,89.2,89.15,89.18,744199999.0
2009-11-06 14:20:00,89.18,89.205,89.165,89.185,997599999.0
2009-11-06 14:25:00,89.185,89.2,89.15,89.165,813800000.0
2009-11-06 14:30:00,89.165,89.225,89.165,89.2,1352500000.0
2009-11-06 14:35:00,89.2,89.2,89.175,89.19,735900000.0
2009-11-06 14:40:00,89.19,89.225,89.185,89.205,1291999999.0
2009-11-06 14:45:00,89.205,89.22,89.175,89.195,1124500000.0
2009-11-06 14:50:00,89.195,89.205,89.165,89.17,775000000.0
2009-11-06 14:55:00,89.18,89.215,89.17,89.215,2409800002.0
2009-11-06 15:00:00,89.215,89.25,89.195,89.21,1591100000.0
2009-11-06 15:05:00,89.205,89.215,89.165,89.18,1357900000.0
2009-11-06 15:10:00,89.18,89.195,89.145,89.165,1120600000.0
2009-11-06 15:15:00,89.17,89.175,89.12,89.12,1874700002.0
2009-11-06 15:20:00,89.12,89.145,89.09,89.1,1835900000.0
2009-11-06 15:25:00,89.1,89.22,88.9,88.92,1558600000.0
2009-11-06 15:30:00,88.92,88.95,88.425,88.635,1516600000.0
2009-11-06 15:35:00,88.635,88.64,88.375,88.55,1913200000.0
2009-11-06 15:40:00,88.55,88.69,88.505,88.66,2168200000.0
2009-11-06 15:45:00,88.655,88.73,88.46,88.46,2083800000.0
2009-11-06 15:50:00,88.46,88.5,88.37,88.405,2506300001.0
2009-11-06 15:55:00,88.4,88.625,88.31,88.495,3143099999.0
2009-11-06 16:00:00,88.49,88.58,88.425,88.505,2653099999.0
2009-11-06 16:05:00,88.505,88.58,88.5,88.565,2744199999.0
2009-11-06 16:10:00,88.575,88.835,88.565,88.69,2729099998.0
2009-11-06 16:15:00,88.69,88.705,88.435,88.525,2799800002.0
2009-11-06 16:20:00,88.525,88.545,88.43,88.45,3320599997.0
2009-11-06 16:25:00,88.45,88.53,88.365,88.42,3261200001.0
2009-11-06 16:30:00,88.425,88.515,88.33,88.36,3288800001.0
2009-11-06 16:35:00,88.365,88.55,88.365,88.52,2144600000.0
2009-11-06 16:40:00,88.535,88.735,88.52,88.73,3312799998.0
2009-11-06 16:45:00,88.725,88.86,88.69,88.72,2641800000.0
2009-11-06 16:50:00,88.71,88.755,88.59,88.64,2525399998.0
2009-11-06 16:55:00,88.64,88.855,88.64,88.725,2492200001.0
2009-11-06 17:00:00,88.725,88.865,88.695,88.785,2968899997.0
2009-11-06 17:05:00,88.785,88.875,88.72,88.75,3415600001.0
2009-11-06 17:10:00,88.75,88.775,88.69,88.735,2044100000.0
2009-11-06 17:15:00,88.73,88.73,88.475,88.48,2372699997.0
2009-11-06 17:20:00,88.48,88.595,88.44,88.565,2611499998.0
2009-11-06 17:25:00,88.56,88.565,88.365,88.37,2040800000.0
2009-11-06 17:30:00,88.37,88.37,88.205,88.325,1981700000.0
2009-11-06 17:35:00,88.325,88.325,88.22,88.26,2155300000.0
2009-11-06 17:40:00,88.265,88.295,88.2,88.215,2313200000.0
2009-11-06 17:45:00,88.215,88.38,88.195,88.345,2082200000.0
2009-11-06 17:50:00,88.345,88.45,88.275,88.43,2607800001.0
2009-11-06 17:55:00,88.43,88.475,88.38,88.46,2691800002.0
2009-11-06 18:00:00,88.46,88.47,88.355,88.4,2179900000.0
2009-11-06 18:05:00,88.4,88.44,88.36,88.435,1699400001.0
2009-11-06 18:10:00,88.435,88.435,88.365,88.37,1905999999.0
2009-11-06 18:15:00,88.38,88.39,88.34,88.385,1847200000.0
2009-11-06 18:20:00,88.38,88.39,88.205,88.235,1952199999.0
2009-11-06 18:25:00,88.235,88.29,88.155,88.285,2044999999.0
2009-11-06 18:30:00,88.285,88.45,88.255,88.29,2684399999.0
2009-11-06 18:35:00,88.29,88.29,88.19,88.25,1926699999.0
2009-11-06 18:40:00,88.25,88.335,88.225,88.315,1602100000.0
2009-11-06 18:45:00,88.315,88.33,88.27,88.28,1045900000.0
2009-11-06 18:50:00,88.275,88.33,88.26,88.33,1077199999.0
2009-11-06 18:55:00,88.33,88.33,88.205,88.24,1644799999.0
2009-11-06 19:00:00,88.24,88.28,88.225,88.25,1315800000.0
2009-11-06 19:05:00,88.24,88.355,88.24,88.35,1413800001.0
2009-11-06 19:10:00,88.355,88.42,88.34,88.35,1626700000.0
2009-11-06 19:15:00,88.35,88.36,88.275,88.305,1487000000.0
2009-11-06 19:20:00,88.305,88.355,88.295,88.325,828800000.0
2009-11-06 19:25:00,88.32,88.35,88.3,88.31,1782600000.0
2009-11-06 19:30:00,88.31,88.34,88.31,88.315,1522299998.0
2009-11-06 19:35:00,88.315,88.34,88.235,88.265,1725400000.0
2009-11-06 19:40:00,88.265,88.285,88.23,88.245,1418100000.0
2009-11-06 19:45:00,88.245,88.295,88.24,88.255,1172900000.0
2009-11-06 19:50:00,88.26,88.275,88.23,88.245,1059800000.0
2009-11-06 19:55:00,88.245,88.32,88.245,88.26,989800000.0
2009-11-06 20:00:00,88.26,88.29,88.21,88.21,1055800000.0
2009-11-06 20:05:00,88.21,88.26,88.205,88.245,1374500001.0
2009-11-06 20:10:00,88.245,88.255,88.205,88.245,1168300000.0
2009-11-06 20:15:00,88.245,88.285,88.235,88.26,726800000.0
2009-11-06 20:20:00,88.26,88.275,88.24,88.255,1178000000.0
2009-11-06 20:25:00,88.255,88.275,88.22,88.25,966400001.0
2009-11-06 20:30:00,88.245,88.3,88.245,88.265,606800000.0
2009-11-06 20:35:00,88.27,88.28,88.23,88.23,1573700000.0
2009-11-06 20:40:00,88.23,88.26,88.215,88.245,784000000.0
2009-11-06 20:45:00,88.245,88.29,88.235,88.235,1480900004.0
2009-11-06 20:50:00,88.245,88.285,88.23,88.26,1792999999.0
2009-11-06 20:55:00,88.265,88.29,88.245,88.285,879700000.0
2009-11-06 21:00:00,88.28,88.285,88.245,88.26,909600000.0
2009-11-06 21:05:00,88.255,88.275,88.21,88.21,1109700001.0
2009-11-06 21:10:00,88.21,88.235,88.2,88.225,1096800000.0
2009-11-06 21:15:00,88.225,88.245,88.215,88.235,946400000.0
2009-11-06 21:20:00,88.23,88.24,88.21,88.235,600700000.0
2009-11-06 21:25:00,88.235,88.27,88.23,88.265,843699999.0
2009-11-06 21:30:00,88.26,88.26,88.24,88.255,930800000.0
2009-11-06 21:35:00,88.255,88.315,88.25,88.315,639500000.0
2009-11-06 21:40:00,88.315,88.34,88.295,88.32,824800000.0
2009-11-06 21:45:00,88.32,88.34,88.305,88.325,1333399999.0
2009-11-06 21:50:00,88.325,88.365,88.325,88.335,1866399999.0
2009-11-06 21:55:00,88.335,88.375,88.325,88.37,1279200000.0
2009-11-06 22:00:00,88.37,88.375,88.305,88.335,1007400000.0
2009-11-06 22:05:00,88.34,88.39,88.34,88.365,656200000.0
2009-11-06 22:10:00,88.365,88.385,88.295,88.335,813200000.0
2009-11-06 22:15:00,88.34,88.345,88.31,88.325,564400000.0
2009-11-06 22:20:00,88.325,88.355,88.325,88.34,346900000.0
2009-11-06 22:25:00,88.34,88.35,88.32,88.33,436000000.0
2009-11-06 22:30:00,88.33,88.33,88.295,88.3,325600000.0
2009-11-06 22:35:00,88.3,88.34,88.29,88.32,306300000.0
2009-11-06 22:40:00,88.33,88.39,88.33,88.385,209900000.0
2009-11-06 22:45:00,88.385,88.39,88.365,88.38,393200000.0
2009-11-06 22:50:00,88.38,88.415,88.375,88.4,442900000.0
2009-11-06 22:55:00,88.4,88.405,88.375,88.405,289000000.0
2009-11-06 23:00:00,88.41,88.41,88.345,88.38,842699999.0
2009-11-06 23:05:00,88.393,88.397,88.309,88.319,992380000.0
2009-11-06 23:10:00,88.324,88.383,88.316,88.356,1018260000.0
2009-11-06 23:15:00,88.372,88.387,88.345,88.369,1209200000.0
2009-11-06 23:20:00,88.383,88.401,88.362,88.365,1399400000.0
2009-11-06 23:25:00,88.373,88.404,88.352,88.388,1244900000.0
2009-11-06 23:30:00,88.377,88.39,88.332,88.375,1071900000.0
2009-11-06 23:35:00,88.366,88.411,88.346,88.368,1346000001.0
2009-11-06 23:40:00,88.38,88.392,88.34,88.386,1103500001.0
2009-11-06 23:45:00,88.371,88.401,88.365,88.39,1542180000.0
2009-11-06 23:50:00,88.387,88.392,88.332,88.349,1551100000.0
2009-11-06 23:55:00,88.367,88.367,88.251,88.306,611199999.0
2009-11-09 00:00:00,88.665,88.685,88.645,88.645,208600000.0
2009-11-09 00:05:00,88.65,88.655,88.425,88.505,297200000.0
2009-11-09 00:10:00,88.505,88.52,88.435,88.495,264200000.0
2009-11-09 00:15:00,88.49,88.52,88.465,88.47,211200000.0
2009-11-09 00:20:00,88.47,88.485,88.46,88.47,192200000.0
2009-11-09 00:25:00,88.47,88.505,88.465,88.485,122700000.0
2009-11-09 00:30:00,88.485,88.515,88.465,88.505,222800000.0
2009-11-09 00:35:00,88.51,88.525,88.49,88.51,215600000.0
2009-11-09 00:40:00,88.51,88.525,88.505,88.525,301600000.0
2009-11-09 00:45:00,88.525,88.525,88.455,88.495,395600000.0
2009-11-09 00:50:00,88.495,88.51,88.46,88.46,381200000.0
2009-11-09 00:55:00,88.46,88.475,88.445,88.465,235600000.0
2009-11-09 01:00:00,88.465,88.475,88.35,88.375,1077000000.0
2009-11-09 01:05:00,88.38,88.39,88.305,88.33,1329700000.0
2009-11-09 01:10:00,88.345,88.38,88.315,88.33,884300000.0
2009-11-09 01:15:00,88.33,88.365,88.305,88.355,1577800000.0
2009-11-09 01:20:00,88.36,88.37,88.285,88.32,1936199997.0
2009-11-09 01:25:00,88.33,88.4,88.31,88.39,1723300001.0
2009-11-09 01:30:00,88.39,88.46,88.39,88.415,1137600001.0
2009-11-09 01:35:00,88.415,88.445,88.41,88.43,1262400000.0
2009-11-09 01:40:00,88.43,88.47,88.405,88.47,1357100001.0
2009-11-09 01:45:00,88.465,88.5,88.425,88.43,1431699999.0
2009-11-09 01:50:00,88.43,88.445,88.39,88.395,554400000.0
2009-11-09 01:55:00,88.395,88.44,88.375,88.42,679199999.0
2009-11-09 02:00:00,88.42,88.42,88.365,88.39,1685200000.0
2009-11-09 02:05:00,88.385,88.395,88.265,88.28,2210900000.0
2009-11-09 02:10:00,88.28,88.305,88.255,88.3,2386200000.0
2009-11-09 02:15:00,88.3,88.315,88.27,88.3,2243000000.0
2009-11-09 02:20:00,88.295,88.33,88.295,88.315,943900000.0
2009-11-09 02:25:00,88.325,88.41,88.32,88.38,1104500000.0
2009-11-09 02:30:00,88.38,88.47,88.38,88.46,1889900000.0
2009-11-09 02:35:00,88.46,88.515,88.455,88.5,1977600000.0
2009-11-09 02:40:00,88.5,88.57,88.5,88.555,1800400000.0
2009-11-09 02:45:00,88.55,88.575,88.46,88.505,1831200000.0
2009-11-09 02:50:00,88.505,88.55,88.5,88.54,1074100000.0
2009-11-09 02:55:00,88.545,88.615,88.535,88.61,2140200000.0
2009-11-09 03:00:00,88.605,88.66,88.585,88.65,1972500000.0
2009-11-09 03:05:00,88.655,88.69,88.615,88.64,2548400001.0
2009-11-09 03:10:00,88.635,88.73,88.635,88.72,1958000000.0
2009-11-09 03:15:00,88.72,88.74,88.7,88.71,1989800000.0
2009-11-09 03:20:00,88.71,88.73,88.695,88.715,2077999999.0
2009-11-09 03:25:00,88.72,88.745,88.695,88.715,2451300000.0
2009-11-09 03:30:00,88.72,88.8,88.7,88.72,2413100000.0
2009-11-09 03:35:00,88.72,88.765,88.705,88.745,1851999999.0
2009-11-09 03:40:00,88.745,88.785,88.74,88.75,2251800000.0
2009-11-09 03:45:00,88.755,88.775,88.72,88.73,1729300000.0
2009-11-09 03:50:00,88.725,88.735,88.7,88.705,1672300000.0
2009-11-09 03:55:00,88.705,88.715,88.66,88.66,1910600000.0
2009-11-09 04:00:00,88.66,88.725,88.645,88.7,2286300000.0
2009-11-09 04:05:00,88.695,88.755,88.695,88.71,1981800000.0
2009-11-09 04:10:00,88.71,88.745,88.7,88.72,1950800000.0
2009-11-09 04:15:00,88.72,88.83,88.72,88.825,2713800000.0
2009-11-09 04:20:00,88.825,88.88,88.81,88.855,1927900000.0
2009-11-09 04:25:00,88.855,88.88,88.85,88.875,1878100000.0
2009-11-09 04:30:00,88.875,88.875,88.83,88.845,514640000.0
2009-11-09 04:35:00,88.845,88.85,88.82,88.84,906700000.0
2009-11-09 04:40:00,88.84,88.875,88.83,88.87,1464200000.0
2009-11-09 04:45:00,88.87,88.94,88.87,88.94,1889100000.0
2009-11-09 04:50:00,88.935,88.945,88.89,88.895,2344800001.0
2009-11-09 04:55:00,88.89,88.965,88.885,88.96,1696800000.0
2009-11-09 05:00:00,88.96,88.99,88.945,88.96,2862499998.0
2009-11-09 05:05:00,88.96,88.96,88.9,88.92,1890100000.0
2009-11-09 05:10:00,88.92,88.935,88.9,88.925,1100800000.0
2009-11-09 05:15:00,88.925,88.94,88.905,88.91,1637400000.0
2009-11-09 05:20:00,88.91,88.915,88.84,88.855,1308900000.0
2009-11-09 05:25:00,88.855,88.915,88.855,88.895,1662600000.0
2009-11-09 05:30:00,88.9,88.905,88.855,88.86,1466100000.0
2009-11-09 05:35:00,88.86,88.915,88.845,88.915,2134499999.0
2009-11-09 05:40:00,88.915,88.965,88.91,88.945,2268600000.0
2009-11-09 05:45:00,88.95,89.02,88.93,89.01,1973800000.0
2009-11-09 05:50:00,89.01,89.02,88.995,89.005,2213300000.0
2009-11-09 05:55:00,89.005,89.02,88.97,88.98,1602900000.0
2009-11-09 06:00:00,88.97,88.98,88.91,88.91,2042300000.0
2009-11-09 06:05:00,88.915,88.94,88.88,88.935,1791100000.0
2009-11-09 06:10:00,88.935,88.95,88.91,88.95,1599300000.0
2009-11-09 06:15:00,88.955,89.005,88.92,88.98,2542999999.0
2009-11-09 06:20:00,88.98,88.98,88.92,88.935,1661500000.0
2009-11-09 06:25:00,88.935,88.935,88.9,88.925,1478900000.0
2009-11-09 06:30:00,88.925,88.965,88.925,88.945,1577600000.0
2009-11-09 06:35:00,88.95,88.96,88.94,88.95,641100000.0
2009-11-09 06:40:00,88.955,88.97,88.93,88.94,1383800000.0
2009-11-09 06:45:00,88.94,88.96,88.905,88.955,1368300000.0
2009-11-09 06:50:00,88.955,89.035,88.955,89.025,917000000.0
2009-11-09 06:55:00,89.025,89.05,89.005,89.015,1255300000.0
2009-11-09 07:00:00,89.015,89.05,89.01,89.03,859100000.0
2009-11-09 07:05:00,89.03,89.07,89.02,89.065,996200000.0
2009-11-09 07:10:00,89.075,89.075,89.04,89.04,655500000.0
2009-11-09 07:15:00,89.04,89.045,88.99,89.005,846800000.0
2009-11-09 07:20:00,89.0,89.045,88.995,89.025,905600000.0
2009-11-09 07:25:00,89.025,89.03,88.935,88.94,1134600000.0
2009-11-09 07:30:00,88.94,88.98,88.93,88.975,908200000.0
2009-11-09 07:35:00,88.975,89.01,88.975,89.005,889100000.0
2009-11-09 07:40:00,89.005,89.01,88.985,88.995,922400000.0
2009-11-09 07:45:00,88.995,88.995,88.945,88.955,990000000.0
2009-11-09 07:50:00,88.955,88.985,88.935,88.935,1158600000.0
2009-11-09 07:55:00,88.94,89.075,88.935,89.065,1427700000.0
2009-11-09 08:00:00,89.065,89.07,88.965,88.965,2043499998.0
2009-11-09 08:05:00,88.97,89.0,88.955,88.97,2009800000.0
2009-11-09 08:10:00,88.97,89.005,88.96,89.0,1603200000.0
2009-11-09 08:15:00,89.0,89.015,88.98,89.015,1090900000.0
2009-11-09 08:20:00,89.015,89.025,88.99,88.995,1099000000.0
2009-11-09 08:25:00,88.995,89.0,88.94,88.945,1750300000.0
2009-11-09 08:30:00,88.945,89.0,88.94,88.96,1264700000.0
2009-11-09 08:35:00,88.96,88.97,88.94,88.96,1447500000.0
2009-11-09 08:40:00,88.96,88.97,88.925,88.93,1986400000.0
2009-11-09 08:45:00,88.935,88.955,88.905,88.905,1826500000.0
2009-11-09 08:50:00,88.91,88.975,88.905,88.965,2094799999.0
2009-11-09 08:55:00,88.965,88.97,88.945,88.96,893300000.0
2009-11-09 09:00:00,88.96,89.075,88.96,89.075,1695000000.0
2009-11-09 09:05:00,89.075,89.17,89.065,89.095,2141700000.0
2009-11-09 09:10:00,89.095,89.13,89.075,89.12,2193200002.0
2009-11-09 09:15:00,89.12,89.145,89.095,89.125,2294599999.0
2009-11-09 09:20:00,89.125,89.16,89.085,89.12,2190300001.0
2009-11-09 09:25:00,89.12,89.17,89.115,89.15,2228900000.0
2009-11-09 09:30:00,89.145,89.23,89.125,89.22,1942000004.0
2009-11-09 09:35:00,89.225,89.265,89.195,89.25,1946600000.0
2009-11-09 09:40:00,89.25,89.265,89.215,89.235,2297700001.0
2009-11-09 09:45:00,89.24,89.305,89.24,89.26,1410200000.0
2009-11-09 09:50:00,89.26,89.34,89.25,89.315,1795900000.0
2009-11-09 09:55:00,89.315,89.35,89.28,89.305,2641900001.0
2009-11-09 10:00:00,89.305,89.415,89.305,89.375,2892000000.0
2009-11-09 10:05:00,89.375,89.375,89.295,89.34,1879500000.0
2009-11-09 10:10:00,89.34,89.395,89.33,89.335,2474100001.0
2009-11-09 10:15:00,89.335,89.345,89.31,89.315,2545199997.0
2009-11-09 10:20:00,89.32,89.33,89.25,89.26,1744900000.0
2009-11-09 10:25:00,89.26,89.3,89.235,89.27,1535300003.0
2009-11-09 10:30:00,89.27,89.325,89.265,89.32,1212099999.0
2009-11-09 10:35:00,89.32,89.33,89.29,89.295,1232800001.0
2009-11-09 10:40:00,89.295,89.345,89.29,89.315,1425500000.0
2009-11-09 10:45:00,89.31,89.32,89.27,89.29,1828200001.0
2009-11-09 10:50:00,89.285,89.31,89.235,89.25,1920900000.0
2009-11-09 10:55:00,89.25,89.28,89.23,89.26,1271000000.0
2009-11-09 11:00:00,89.255,89.29,89.24,89.24,2067099998.0
2009-11-09 11:05:00,89.25,89.25,89.18,89.19,2455500002.0
2009-11-09 11:10:00,89.19,89.195,89.16,89.17,2382300003.0
2009-11-09 11:15:00,89.165,89.21,89.155,89.19,2430200002.0
2009-11-09 11:20:00,89.185,89.235,89.185,89.2,2094900001.0
2009-11-09 11:25:00,89.195,89.23,89.18,89.215,2469800002.0
2009-11-09 11:30:00,89.215,89.24,89.2,89.2,2296500002.0
2009-11-09 11:35:00,89.2,89.26,89.195,89.255,2408000002.0
2009-11-09 11:40:00,89.255,89.3,89.245,89.285,2334299999.0
2009-11-09 11:45:00,89.285,89.315,89.275,89.305,2099700000.0
2009-11-09 11:50:00,89.305,89.345,89.275,89.305,2637699999.0
2009-11-09 11:55:00,89.305,89.335,89.295,89.31,2720399999.0
2009-11-09 12:00:00,89.31,89.38,89.29,89.37,3639800002.0
2009-11-09 12:05:00,89.37,89.385,89.35,89.365,2597900000.0
2009-11-09 12:10:00,89.37,89.38,89.295,89.315,1440099999.0
2009-11-09 12:15:00,89.31,89.315,89.25,89.255,2010599999.0
2009-11-09 12:20:00,89.255,89.305,89.25,89.27,2716399999.0
2009-11-09 12:25:00,89.265,89.275,89.225,89.265,1379099999.0
2009-11-09 12:30:00,89.26,89.285,89.21,89.22,2825499997.0
2009-11-09 12:35:00,89.22,89.255,89.205,89.21,2981199998.0
2009-11-09 12:40:00,89.21,89.23,89.2,89.225,2281100000.0
2009-11-09 12:45:00,89.225,89.245,89.215,89.235,2032500000.0
2009-11-09 12:50:00,89.23,89.27,89.225,89.265,2399599996.0
2009-11-09 12:55:00,89.265,89.305,89.255,89.27,1893200000.0
2009-11-09 13:00:00,89.275,89.345,89.275,89.29,2383699998.0
2009-11-09 13:05:00,89.29,89.3,89.22,89.225,1778100001.0
2009-11-09 13:10:00,89.225,89.27,89.22,89.24,2673900003.0
2009-11-09 13:15:00,89.24,89.24,89.19,89.2,2299099999.0
2009-11-09 13:20:00,89.2,89.225,89.17,89.18,1982400000.0
2009-11-09 13:25:00,89.18,89.195,89.17,89.175,1177999998.0
2009-11-09 13:30:00,89.18,89.25,89.17,89.235,1292800000.0
2009-11-09 13:35:00,89.235,89.245,89.2,89.205,2430499998.0
2009-11-09 13:40:00,89.205,89.22,89.195,89.2,1528900000.0
2009-11-09 13:45:00,89.2,89.24,89.195,89.225,1211399999.0
2009-11-09 13:50:00,89.22,89.225,89.135,89.145,2184499999.0
2009-11-09 13:55:00,89.145,89.185,89.135,89.17,1242600001.0
2009-11-09 14:00:00,89.17,89.19,89.15,89.19,1474700000.0
2009-11-09 14:05:00,89.19,89.26,89.185,89.255,1064700000.0
2009-11-09 14:10:00,89.255,89.265,89.235,89.24,1289400001.0
2009-11-09 14:15:00,89.24,89.265,89.23,89.265,1713000001.0
2009-11-09 14:20:00,89.26,89.275,89.24,89.265,1416599999.0
2009-11-09 14:25:00,89.255,89.315,89.235,89.29,808100000.0
2009-11-09 14:30:00,89.29,89.31,89.265,89.29,1662900000.0
2009-11-09 14:35:00,89.29,89.3,89.275,89.28,1858699999.0
2009-11-09 14:40:00,89.28,89.325,89.27,89.31,2160600001.0
2009-11-09 14:45:00,89.31,89.335,89.3,89.31,2126700002.0
2009-11-09 14:50:00,89.31,89.325,89.28,89.29,1499600000.0
2009-11-09 14:55:00,89.29,89.29,89.255,89.275,1141400006.0
2009-11-09 15:00:00,89.27,89.305,89.265,89.28,2059500000.0
2009-11-09 15:05:00,89.28,89.31,89.245,89.31,2528500002.0
2009-11-09 15:10:00,89.315,89.325,89.245,89.25,2164000002.0
2009-11-09 15:15:00,89.25,89.265,89.215,89.25,896000000.0
2009-11-09 15:20:00,89.25,89.27,89.23,89.245,2287599999.0
2009-11-09 15:25:00,89.25,89.25,89.195,89.2,1521399999.0
2009-11-09 15:30:00,89.2,89.225,89.11,89.135,1611400001.0
2009-11-09 15:35:00,89.135,89.21,89.115,89.195,1632300000.0
2009-11-09 15:40:00,89.195,89.23,89.185,89.195,2638500001.0
2009-11-09 15:45:00,89.195,89.255,89.185,89.24,1519400000.0
2009-11-09 15:50:00,89.24,89.26,89.225,89.245,2121600000.0
2009-11-09 15:55:00,89.245,89.27,89.225,89.24,2112699999.0
2009-11-09 16:00:00,89.24,89.275,89.23,89.25,1276400000.0
2009-11-09 16:05:00,89.25,89.365,89.245,89.32,1875899999.0
2009-11-09 16:10:00,89.32,89.345,89.27,89.27,1418800000.0
2009-11-09 16:15:00,89.265,89.295,89.195,89.24,2857400001.0
2009-11-09 16:20:00,89.24,89.24,89.185,89.215,1949900000.0
2009-11-09 16:25:00,89.215,89.23,89.16,89.185,3085000000.0
2009-11-09 16:30:00,89.185,89.205,89.145,89.155,2048799998.0
2009-11-09 16:35:00,89.155,89.235,89.135,89.205,2864700000.0
2009-11-09 16:40:00,89.205,89.25,89.14,89.155,2097700002.0
2009-11-09 16:45:00,89.155,89.21,89.13,89.16,1599200000.0
2009-11-09 16:50:00,89.16,89.18,89.125,89.14,2879500000.0
2009-11-09 16:55:00,89.14,89.195,89.125,89.16,1851399999.0
2009-11-09 17:00:00,89.16,89.215,89.16,89.19,2223799999.0
2009-11-09 17:05:00,89.19,89.235,89.185,89.21,2190000000.0
2009-11-09 17:10:00,89.21,89.23,89.17,89.185,2758300001.0
2009-11-09 17:15:00,89.185,89.22,89.17,89.18,2090200000.0
2009-11-09 17:20:00,89.18,89.225,89.145,89.16,2589600001.0
2009-11-09 17:25:00,89.16,89.195,89.12,89.18,3244499999.0
2009-11-09 17:30:00,89.18,89.2,89.14,89.185,2338400002.0
2009-11-09 17:35:00,89.18,89.215,89.15,89.215,1669400000.0
2009-11-09 17:40:00,89.215,89.22,89.16,89.19,1603499999.0
2009-11-09 17:45:00,89.19,89.23,89.19,89.23,1517600000.0
2009-11-09 17:50:00,89.23,89.265,89.205,89.255,1480000000.0
2009-11-09 17:55:00,89.25,89.255,89.19,89.205,2238400005.0
2009-11-09 18:00:00,89.205,89.21,89.145,89.16,2532800001.0
2009-11-09 18:05:00,89.16,89.2,89.145,89.2,1501400000.0
2009-11-09 18:10:00,89.195,89.28,89.195,89.245,1411699999.0
2009-11-09 18:15:00,89.245,89.315,89.245,89.3,2416700000.0
2009-11-09 18:20:00,89.3,89.31,89.27,89.28,1193300000.0
2009-11-09 18:25:00,89.275,89.28,89.22,89.245,2349200004.0
2009-11-09 18:30:00,89.245,89.25,89.22,89.23,2118399998.0
2009-11-09 18:35:00,89.23,89.26,89.22,89.225,1299800000.0
2009-11-09 18:40:00,89.225,89.225,89.155,89.175,1448800000.0
2009-11-09 18:45:00,89.18,89.265,89.17,89.26,1627199998.0
2009-11-09 18:50:00,89.26,89.27,89.225,89.24,1170200000.0
2009-11-09 18:55:00,89.24,89.26,89.205,89.225,1013599999.0
2009-11-09 19:00:00,89.225,89.23,89.175,89.185,1897600001.0
2009-11-09 19:05:00,89.185,89.21,89.18,89.2,1133400000.0
2009-11-09 19:10:00,89.205,89.22,89.19,89.215,1109800000.0
2009-11-09 19:15:00,89.215,89.23,89.175,89.195,794100000.0
2009-11-09 19:20:00,89.195,89.245,89.19,89.2,663600000.0
2009-11-09 19:25:00,89.2,89.215,89.185,89.2,717000000.0
2009-11-09 19:30:00,89.2,89.23,89.19,89.23,857500000.0
2009-11-09 19:35:00,89.23,89.255,89.21,89.23,806700000.0
2009-11-09 19:40:00,89.23,89.26,89.22,89.255,789400000.0
2009-11-09 19:45:00,89.255,89.285,89.24,89.275,1690400000.0
2009-11-09 19:50:00,89.265,89.295,89.245,89.28,1307900000.0
2009-11-09 19:55:00,89.28,89.34,89.28,89.325,1347300000.0
2009-11-09 20:00:00,89.325,89.33,89.235,89.25,1681000000.0
2009-11-09 20:05:00,89.245,89.265,89.205,89.205,1402300000.0
2009-11-09 20:10:00,89.205,89.255,89.19,89.24,1580300000.0
2009-11-09 20:15:00,89.24,89.255,89.215,89.255,1237500000.0
2009-11-09 20:20:00,89.255,89.265,89.23,89.23,1448500000.0
2009-11-09 20:25:00,89.23,89.24,89.195,89.195,1517900000.0
2009-11-09 20:30:00,89.195,89.25,89.195,89.22,1359100000.0
2009-11-09 20:35:00,89.22,89.255,89.195,89.24,1172600000.0
2009-11-09 20:40:00,89.24,89.26,89.215,89.23,962100000.0
2009-11-09 20:45:00,89.225,89.25,89.215,89.22,490000000.0
2009-11-09 20:50:00,89.215,89.225,89.19,89.215,1610200000.0
2009-11-09 20:55:00,89.21,89.24,89.19,89.235,1386100001.0
2009-11-09 21:00:00,89.235,89.255,89.195,89.225,1030600000.0
2009-11-09 21:05:00,89.225,89.24,89.205,89.23,1159200000.0
2009-11-09 21:10:00,89.23,89.285,89.23,89.25,803700000.0
2009-11-09 21:15:00,89.25,89.295,89.235,89.285,804900000.0
2009-11-09 21:20:00,89.285,89.32,89.28,89.305,1455700000.0
2009-11-09 21:25:00,89.305,89.32,89.275,89.285,1359400001.0
2009-11-09 21:30:00,89.285,89.3,89.255,89.285,1873600000.0
2009-11-09 21:35:00,89.285,89.3,89.27,89.29,1005100000.0
2009-11-09 21:40:00,89.29,89.315,89.265,89.29,1920800004.0
2009-11-09 21:45:00,89.29,89.32,89.275,89.28,1096300000.0
2009-11-09 21:50:00,89.275,89.28,89.25,89.255,1037400001.0
2009-11-09 21:55:00,89.255,89.255,89.225,89.255,1341200000.0
2009-11-09 22:00:00,89.26,89.315,89.255,89.295,1504800000.0
2009-11-09 22:05:00,89.295,89.315,89.285,89.3,785000000.0
2009-11-09 22:10:00,89.305,89.33,89.305,89.315,798200000.0
2009-11-09 22:15:00,89.315,89.33,89.31,89.33,812900001.0
2009-11-09 22:20:00,89.325,89.335,89.285,89.285,493400000.0
2009-11-09 22:25:00,89.285,89.3,89.25,89.27,1039300000.0
2009-11-09 22:30:00,89.265,89.275,89.25,89.25,745900000.0
2009-11-09 22:35:00,89.25,89.275,89.235,89.24,533600000.0
2009-11-09 22:40:00,89.24,89.245,89.22,89.24,672300000.0
2009-11-09 22:45:00,89.25,89.265,89.24,89.255,639900000.0
2009-11-09 22:50:00,89.255,89.27,89.24,89.255,655800000.0
2009-11-09 22:55:00,89.255,89.26,89.23,89.23,331700000.0
2009-11-09 23:00:00,89.23,89.275,89.23,89.27,407300000.0
2009-11-09 23:05:00,89.27,89.29,89.265,89.27,575300000.0
2009-11-09 23:10:00,89.27,89.28,89.26,89.275,303500000.0
2009-11-09 23:15:00,89.275,89.3,89.26,89.27,375800000.0
2009-11-09 23:20:00,89.265,89.3,89.265,89.29,351400000.0
2009-11-09 23:25:00,89.29,89.31,89.285,89.31,201800000.0
2009-11-09 23:30:00,89.31,89.31,89.27,89.285,235200000.0
2009-11-09 23:35:00,89.285,89.305,89.285,89.295,214000000.0
2009-11-09 23:40:00,89.295,89.3,89.265,89.295,662000000.0
2009-11-09 23:45:00,89.295,89.295,89.255,89.255,472600000.0
2009-11-09 23:50:00,89.26,89.295,89.225,89.23,459000000.0
2009-11-09 23:55:00,89.23,89.26,89.215,89.215,485400000.0
2009-11-10 00:00:00,89.21,89.255,89.145,89.2,273300000.0
2009-11-10 00:05:00,89.195,89.275,89.19,89.24,133200000.0
2009-11-10 00:10:00,89.24,89.26,89.19,89.22,190800000.0
2009-11-10 00:15:00,89.225,89.255,89.215,89.23,275900000.0
2009-11-10 00:20:00,89.235,89.245,89.215,89.225,175800000.0
2009-11-10 00:25:00,89.215,89.235,89.21,89.235,96500000.0
2009-11-10 00:30:00,89.235,89.24,89.195,89.2,198300000.0
2009-11-10 00:35:00,89.205,89.22,89.185,89.19,265000000.0
2009-11-10 00:40:00,89.19,89.205,89.19,89.195,284700000.0
2009-11-10 00:45:00,89.195,89.225,89.195,89.205,170800000.0
2009-11-10 00:50:00,89.205,89.235,89.2,89.235,289300000.0
2009-11-10 00:55:00,89.235,89.25,89.22,89.235,420400000.0
2009-11-10 01:00:00,89.25,89.28,89.24,89.27,485900000.0
2009-11-10 01:05:00,89.27,89.29,89.245,89.26,516200000.0
2009-11-10 01:10:00,89.26,89.265,89.24,89.25,682100000.0
2009-11-10 01:15:00,89.245,89.25,89.205,89.225,996200000.0
2009-11-10 01:20:00,89.23,89.235,89.215,89.235,534700000.0
2009-11-10 01:25:00,89.25,89.29,89.25,89.29,582400000.0
2009-11-10 01:30:00,89.285,89.29,89.255,89.265,1210400000.0
2009-11-10 01:35:00,89.265,89.28,89.25,89.255,667200000.0
2009-11-10 01:40:00,89.25,89.265,89.22,89.22,683400000.0
2009-11-10 01:45:00,89.22,89.225,89.145,89.155,1046600000.0
2009-11-10 01:50:00,89.155,89.165,89.13,89.15,1458199997.0
2009-11-10 01:55:00,89.145,89.2,89.13,89.185,899000000.0
2009-11-10 02:00:00,89.18,89.255,89.17,89.23,1437700000.0
2009-11-10 02:05:00,89.23,89.275,89.195,89.255,1519900001.0
2009-11-10 02:10:00,89.25,89.29,89.215,89.215,2602199999.0
2009-11-10 02:15:00,89.215,89.285,89.215,89.255,1987300002.0
2009-11-10 02:20:00,89.255,89.27,89.235,89.265,1858399998.0
2009-11-10 02:25:00,89.265,89.285,89.255,89.27,2122000000.0
2009-11-10 02:30:00,89.27,89.28,89.245,89.275,2329799999.0
2009-11-10 02:35:00,89.275,89.28,89.22,89.22,1756900000.0
2009-11-10 02:40:00,89.22,89.26,89.19,89.225,2086800000.0
2009-11-10 02:45:00,89.225,89.28,89.21,89.255,2118799998.0
2009-11-10 02:50:00,89.255,89.26,89.215,89.24,1864700000.0
2009-11-10 02:55:00,89.245,89.245,89.21,89.215,1506100000.0
2009-11-10 03:00:00,89.22,89.225,89.16,89.19,1686899999.0
2009-11-10 03:05:00,89.19,89.21,89.175,89.2,1963099999.0
2009-11-10 03:10:00,89.2,89.21,89.18,89.195,1657400001.0
2009-11-10 03:15:00,89.195,89.265,89.195,89.25,1777899999.0
2009-11-10 03:20:00,89.245,89.26,89.215,89.215,1944400002.0
2009-11-10 03:25:00,89.215,89.215,89.15,89.16,2693200001.0
2009-11-10 03:30:00,89.16,89.175,89.105,89.13,2461400000.0
2009-11-10 03:35:00,89.13,89.16,89.11,89.135,2229099999.0
2009-11-10 03:40:00,89.135,89.175,89.13,89.165,2514900002.0
2009-11-10 03:45:00,89.16,89.185,89.13,89.15,2380099999.0
2009-11-10 03:50:00,89.15,89.175,89.15,89.165,1868999998.0
2009-11-10 03:55:00,89.165,89.195,89.165,89.195,1689300000.0
2009-11-10 04:00:00,89.195,89.195,89.17,89.185,1470999999.0
2009-11-10 04:05:00,89.19,89.2,89.15,89.155,1380500000.0
2009-11-10 04:10:00,89.155,89.165,89.135,89.14,1463799999.0
2009-11-10 04:15:00,89.145,89.175,89.135,89.15,1419299999.0
2009-11-10 04:20:00,89.16,89.195,89.15,89.17,1818999999.0
2009-11-10 04:25:00,89.17,89.175,89.145,89.165,1057000000.0
2009-11-10 04:30:00,89.165,89.19,89.16,89.19,1749400000.0
2009-11-10 04:35:00,89.19,89.19,89.16,89.17,1537800000.0
2009-11-10 04:40:00,89.17,89.175,89.135,89.14,1792200000.0
2009-11-10 04:45:00,89.145,89.175,89.13,89.175,1572700000.0
2009-11-10 04:50:00,89.175,89.195,89.155,89.185,1689400000.0
2009-11-10 04:55:00,89.185,89.19,89.145,89.15,1449199999.0
2009-11-10 05:00:00,89.155,89.16,89.145,89.15,1145800000.0
2009-11-10 05:05:00,89.15,89.19,89.14,89.15,1360200000.0
2009-11-10 05:10:00,89.145,89.15,89.115,89.125,1662800000.0
2009-11-10 05:15:00,89.125,89.165,89.115,89.16,1529100000.0
2009-11-10 05:20:00,89.16,89.17,89.12,89.15,1788600000.0
2009-11-10 05:25:00,89.15,89.15,89.11,89.13,1221300000.0
2009-11-10 05:30:00,89.13,89.15,89.115,89.145,1571500000.0
2009-11-10 05:35:00,89.14,89.175,89.13,89.13,1558300000.0
2009-11-10 05:40:00,89.125,89.14,89.11,89.11,1783200000.0
2009-11-10 05:45:00,89.105,89.14,89.105,89.105,1794000001.0
2009-11-10 05:50:00,89.105,89.115,89.085,89.095,1984200001.0
2009-11-10 05:55:00,89.095,89.115,89.085,89.085,1221700000.0
2009-11-10 06:00:00,89.085,89.11,89.08,89.105,2172300000.0
2009-11-10 06:05:00,89.105,89.13,89.095,89.125,1214700000.0
2009-11-10 06:10:00,89.125,89.135,89.11,89.12,1531700000.0
2009-11-10 06:15:00,89.125,89.13,89.095,89.12,1731100000.0
2009-11-10 06:20:00,89.103,89.14,89.09,89.135,1219500001.0
2009-11-10 06:25:00,89.135,89.14,89.11,89.12,1590500000.0
2009-11-10 06:30:00,89.12,89.14,89.115,89.13,1490200000.0
2009-11-10 06:35:00,89.135,89.135,89.12,89.12,917300000.0
2009-11-10 06:40:00,89.12,89.135,89.12,89.13,846000000.0
2009-11-10 06:45:00,89.125,89.16,89.12,89.15,1007900000.0
2009-11-10 06:50:00,89.15,89.16,89.135,89.155,656900000.0
2009-11-10 06:55:00,89.155,89.16,89.14,89.14,792400000.0
2009-11-10 07:00:00,89.14,89.15,89.125,89.13,1421499999.0
2009-11-10 07:05:00,89.13,89.145,89.07,89.07,1744700001.0
2009-11-10 07:10:00,89.065,89.075,89.005,89.06,2457200000.0
2009-11-10 07:15:00,89.06,89.07,88.955,89.055,2930200001.0
2009-11-10 07:20:00,89.055,89.085,89.025,89.075,2679400000.0
2009-11-10 07:25:00,89.075,89.13,89.0,89.005,2893200000.0
2009-11-10 07:30:00,89.005,89.08,88.985,89.065,3210700003.0
2009-11-10 07:35:00,89.07,89.07,88.895,88.92,2981499999.0
2009-11-10 07:40:00,88.92,88.965,88.85,88.855,2778299998.0
2009-11-10 07:45:00,88.855,88.915,88.85,88.87,3085600003.0
2009-11-10 07:50:00,88.875,88.95,88.87,88.94,2236700000.0
2009-11-10 07:55:00,88.94,88.95,88.905,88.925,1907300000.0
2009-11-10 08:00:00,88.925,88.94,88.9,88.9,1819299999.0
2009-11-10 08:05:00,88.9,88.945,88.895,88.94,1319600001.0
2009-11-10 08:10:00,88.94,89.0,88.915,88.985,2702599999.0
2009-11-10 08:15:00,88.99,89.07,88.96,88.995,2324600001.0
2009-11-10 08:20:00,88.995,89.085,88.98,89.085,1762400000.0
2009-11-10 08:25:00,89.085,89.085,89.025,89.035,1219399999.0
2009-11-10 08:30:00,89.035,89.045,88.99,88.99,1217100000.0
2009-11-10 08:35:00,88.99,89.045,88.98,89.035,1476299998.0
2009-11-10 08:40:00,89.035,89.055,89.03,89.035,825600000.0
2009-11-10 08:45:00,89.045,89.05,89.02,89.05,776200000.0
2009-11-10 08:50:00,89.05,89.06,89.03,89.045,1210500000.0
2009-11-10 08:55:00,89.045,89.155,89.035,89.15,1780300001.0
2009-11-10 09:00:00,89.155,89.19,89.1,89.13,1996199999.0
2009-11-10 09:05:00,89.135,89.135,89.04,89.07,1780600000.0
2009-11-10 09:10:00,89.07,89.09,89.05,89.08,1415199999.0
2009-11-10 09:15:00,89.08,89.12,89.075,89.095,1483300000.0
2009-11-10 09:20:00,89.095,89.095,89.035,89.06,1186899999.0
2009-11-10 09:25:00,89.065,89.095,89.03,89.075,1558200001.0
2009-11-10 09:30:00,89.07,89.1,89.06,89.075,939900000.0
2009-11-10 09:35:00,89.075,89.12,89.055,89.11,1409100000.0
2009-11-10 09:40:00,89.115,89.115,89.025,89.055,1629200000.0
2009-11-10 09:45:00,89.05,89.09,89.035,89.035,1724400001.0
2009-11-10 09:50:00,89.035,89.055,88.99,89.01,2245300001.0
2009-11-10 09:55:00,89.01,89.02,88.97,88.99,1956300000.0
2009-11-10 10:00:00,88.995,89.04,88.985,89.015,1545600000.0
2009-11-10 10:05:00,89.015,89.025,88.88,88.88,2466000000.0
2009-11-10 10:10:00,88.88,88.92,88.83,88.895,2642800000.0
2009-11-10 10:15:00,88.895,88.925,88.885,88.91,2160000000.0
2009-11-10 10:20:00,88.915,88.985,88.915,88.945,1969800000.0
2009-11-10 10:25:00,88.94,88.985,88.935,88.96,1854100000.0
2009-11-10 10:30:00,88.96,88.99,88.9,88.915,1953500000.0
2009-11-10 10:35:00,88.915,88.925,88.885,88.905,1982500001.0
2009-11-10 10:40:00,88.905,88.98,88.905,88.97,1924700000.0
2009-11-10 10:45:00,88.97,89.06,88.97,89.03,1999699999.0
2009-11-10 10:50:00,89.035,89.075,88.995,89.005,1804199999.0
2009-11-10 10:55:00,89.005,89.04,89.0,89.025,1826000001.0
2009-11-10 11:00:00,89.025,89.03,88.985,89.0,1456600000.0
2009-11-10 11:05:00,89.0,89.01,88.975,88.985,1557200000.0
2009-11-10 11:10:00,88.985,89.06,88.985,89.06,1918100000.0
2009-11-10 11:15:00,89.06,89.14,89.05,89.11,1255700000.0
2009-11-10 11:20:00,89.11,89.125,89.075,89.11,2109599998.0
2009-11-10 11:25:00,89.11,89.155,89.11,89.135,1692100003.0
2009-11-10 11:30:00,89.135,89.165,89.125,89.15,2012799999.0
2009-11-10 11:35:00,89.15,89.175,89.135,89.14,1448800000.0
2009-11-10 11:40:00,89.145,89.18,89.14,89.18,1371200001.0
2009-11-10 11:45:00,89.18,89.19,89.14,89.165,1700399999.0
2009-11-10 11:50:00,89.16,89.185,89.15,89.16,2012100000.0
2009-11-10 11:55:00,89.16,89.19,89.135,89.19,1663500000.0
2009-11-10 12:00:00,89.19,89.19,88.98,89.065,2484699999.0
2009-11-10 12:05:00,89.065,89.165,89.065,89.15,1905500000.0
2009-11-10 12:10:00,89.15,89.35,89.15,89.315,2869800000.0
2009-11-10 12:15:00,89.315,89.4,89.28,89.325,2388000000.0
2009-11-10 12:20:00,89.325,89.34,89.275,89.305,1331000000.0
2009-11-10 12:25:00,89.305,89.315,89.27,89.305,1552700000.0
2009-11-10 12:30:00,89.31,89.495,89.305,89.485,1887600001.0
2009-11-10 12:35:00,89.485,89.555,89.475,89.48,3066699999.0
2009-11-10 12:40:00,89.485,89.555,89.47,89.545,2348200001.0
2009-11-10 12:45:00,89.545,89.55,89.5,89.52,2301999999.0
2009-11-10 12:50:00,89.52,89.53,89.46,89.485,1858199999.0
2009-11-10 12:55:00,89.485,89.575,89.485,89.55,2019800001.0
2009-11-10 13:00:00,89.56,89.56,89.48,89.495,1494200000.0
2009-11-10 13:05:00,89.495,89.525,89.475,89.515,1664700001.0
2009-11-10 13:10:00,89.515,89.555,89.495,89.51,1479700001.0
2009-11-10 13:15:00,89.51,89.525,89.46,89.465,1513100000.0
2009-11-10 13:20:00,89.465,89.47,89.405,89.43,2122399999.0
2009-11-10 13:25:00,89.435,89.445,89.4,89.405,1337799998.0
2009-11-10 13:30:00,89.405,89.51,89.395,89.5,1092600000.0
2009-11-10 13:35:00,89.5,89.52,89.435,89.485,1866600000.0
2009-11-10 13:40:00,89.485,89.52,89.455,89.46,1600500000.0
2009-11-10 13:45:00,89.46,89.485,89.385,89.385,874899999.0
2009-11-10 13:50:00,89.39,89.41,89.315,89.345,1519400001.0
2009-11-10 13:55:00,89.35,89.375,89.29,89.3,1385899999.0
2009-11-10 14:00:00,89.305,89.36,89.3,89.355,1939800001.0
2009-11-10 14:05:00,89.36,89.395,89.35,89.375,1342900000.0
2009-11-10 14:10:00,89.37,89.38,89.31,89.33,1445600000.0
2009-11-10 14:15:00,89.33,89.35,89.285,89.31,2072100001.0
2009-11-10 14:20:00,89.315,89.34,89.26,89.28,1180900000.0
2009-11-10 14:25:00,89.275,89.315,89.26,89.305,970200000.0
2009-11-10 14:30:00,89.305,89.305,89.245,89.285,1095799999.0
2009-11-10 14:35:00,89.285,89.285,89.25,89.265,1282400000.0
2009-11-10 14:40:00,89.265,89.285,89.22,89.23,1466200001.0
2009-11-10 14:45:00,89.23,89.26,89.215,89.22,995100000.0
2009-11-10 14:50:00,89.225,89.23,89.07,89.07,2094800001.0
2009-11-10 14:55:00,89.07,89.07,88.97,88.975,1363200000.0
2009-11-10 15:00:00,88.975,89.015,88.945,88.98,1407700000.0
2009-11-10 15:05:00,88.98,89.02,88.945,89.015,1092000000.0
2009-11-10 15:10:00,89.015,89.035,88.97,88.975,1845100000.0
2009-11-10 15:15:00,88.985,89.045,88.965,89.035,2115999999.0
2009-11-10 15:20:00,89.035,89.085,89.03,89.065,1578600000.0
2009-11-10 15:25:00,89.065,89.1,89.05,89.08,2288900002.0
2009-11-10 15:30:00,89.075,89.08,89.05,89.065,1963999999.0
2009-11-10 15:35:00,89.065,89.115,89.06,89.115,2078699998.0
2009-11-10 15:40:00,89.115,89.125,89.01,89.015,2668100000.0
2009-11-10 15:45:00,89.015,89.04,88.935,88.935,2101899999.0
2009-11-10 15:50:00,88.935,88.95,88.895,88.935,2665800001.0
2009-11-10 15:55:00,88.935,88.935,88.885,88.915,2776799999.0
2009-11-10 16:00:00,88.915,88.97,88.905,88.925,1946400000.0
2009-11-10 16:05:00,88.93,88.945,88.77,88.77,2413699999.0
2009-11-10 16:10:00,88.76,88.87,88.76,88.855,2840600000.0
2009-11-10 16:15:00,88.855,88.92,88.845,88.86,1730800000.0
2009-11-10 16:20:00,88.86,88.895,88.845,88.895,1847899999.0
2009-11-10 16:25:00,88.895,88.905,88.85,88.905,1549700000.0
2009-11-10 16:30:00,88.905,89.015,88.875,88.99,1609199999.0
2009-11-10 16:35:00,88.99,89.025,88.965,89.025,1962800000.0
2009-11-10 16:40:00,89.025,89.115,88.98,89.07,2146100000.0
2009-11-10 16:45:00,89.07,89.125,89.045,89.07,1951200000.0
2009-11-10 16:50:00,89.07,89.135,89.065,89.11,2598500001.0
2009-11-10 16:55:00,89.11,89.135,89.075,89.09,2352100000.0
2009-11-10 17:00:00,89.09,89.1,89.06,89.06,2513700001.0
2009-11-10 17:05:00,89.06,89.12,89.055,89.105,2625100003.0
2009-11-10 17:10:00,89.105,89.165,89.1,89.145,1473300000.0
2009-11-10 17:15:00,89.145,89.165,89.115,89.16,1881800000.0
2009-11-10 17:20:00,89.16,89.16,89.11,89.115,2028700001.0
2009-11-10 17:25:00,89.12,89.145,89.09,89.135,2260299997.0
2009-11-10 17:30:00,89.125,89.14,89.09,89.125,2144899998.0
2009-11-10 17:35:00,89.125,89.13,89.025,89.025,2176800000.0
2009-11-10 17:40:00,89.025,89.075,89.015,89.03,1631100000.0
2009-11-10 17:45:00,89.035,89.065,89.02,89.025,1525900000.0
2009-11-10 17:50:00,89.025,89.025,88.98,88.995,1835400001.0
2009-11-10 17:55:00,88.99,89.015,88.925,88.985,2387800001.0
2009-11-10 18:00:00,88.98,89.0,88.965,88.985,1636500000.0
2009-11-10 18:05:00,88.985,88.985,88.82,88.88,2534800001.0
2009-11-10 18:10:00,88.88,88.94,88.86,88.885,2365100001.0
2009-11-10 18:15:00,88.885,88.95,88.875,88.94,1563100001.0
2009-11-10 18:20:00,88.945,89.0,88.935,88.955,1899500000.0
2009-11-10 18:25:00,88.96,88.97,88.92,88.97,1791800000.0
2009-11-10 18:30:00,88.97,88.985,88.88,88.905,1810100000.0
2009-11-10 18:35:00,88.905,89.0,88.885,88.965,2504099998.0
2009-11-10 18:40:00,88.975,88.995,88.955,88.975,1332000001.0
2009-11-10 18:45:00,88.975,89.025,88.97,89.005,1849900000.0
2009-11-10 18:50:00,89.01,89.04,88.975,89.035,1085700000.0
2009-11-10 18:55:00,89.035,89.065,88.985,88.985,1701800001.0
2009-11-10 19:00:00,88.985,88.995,88.97,88.98,913800000.0
2009-11-10 19:05:00,88.98,88.99,88.925,88.945,1458200000.0
2009-11-10 19:10:00,88.945,88.96,88.91,88.95,1536700001.0
2009-11-10 19:15:00,88.95,89.015,88.945,88.995,1607900000.0
2009-11-10 19:20:00,88.995,89.0,88.915,88.92,1119300001.0
2009-11-10 19:25:00,88.925,88.96,88.875,88.915,1834600003.0
2009-11-10 19:30:00,88.915,88.975,88.88,88.94,1463700000.0
2009-11-10 19:35:00,88.94,88.985,88.915,88.945,1722600000.0
2009-11-10 19:40:00,88.945,88.97,88.93,88.935,887100000.0
2009-11-10 19:45:00,88.935,88.945,88.9,88.93,896100000.0
2009-11-10 19:50:00,88.93,88.96,88.925,88.94,852700000.0
2009-11-10 19:55:00,88.94,88.985,88.925,88.945,1535100000.0
2009-11-10 20:00:00,88.945,88.98,88.905,88.975,1181500000.0
2009-11-10 20:05:00,88.97,88.99,88.955,88.975,1208700000.0
2009-11-10 20:10:00,88.975,89.005,88.96,88.97,2116700000.0
2009-11-10 20:15:00,88.96,89.02,88.955,89.02,1025200001.0
2009-11-10 20:20:00,89.02,89.02,88.97,89.015,1850999998.0
2009-11-10 20:25:00,89.015,89.02,88.98,89.0,1134700000.0
2009-11-10 20:30:00,89.0,89.04,88.995,89.035,1305900000.0
2009-11-10 20:35:00,89.04,89.04,88.99,89.005,1284599998.0
2009-11-10 20:40:00,89.0,89.01,88.925,88.96,982200000.0
2009-11-10 20:45:00,88.955,88.96,88.87,88.905,827500000.0
2009-11-10 20:50:00,88.905,88.935,88.89,88.915,785200000.0
2009-11-10 20:55:00,88.905,88.95,88.865,88.94,811200000.0
2009-11-10 21:00:00,88.94,89.0,88.94,88.99,1095600000.0
2009-11-10 21:05:00,88.99,89.04,88.99,89.02,789300000.0
2009-11-10 21:10:00,89.02,89.02,88.965,88.97,574900000.0
2009-11-10 21:15:00,88.97,88.99,88.945,88.985,568600000.0
2009-11-10 21:20:00,88.985,88.99,88.97,88.98,924100003.0
2009-11-10 21:25:00,88.98,89.005,88.95,88.995,742900000.0
2009-11-10 21:30:00,89.0,89.025,88.965,88.985,945900000.0
2009-11-10 21:35:00,88.98,89.005,88.97,88.985,1346700000.0
2009-11-10 21:40:00,88.98,88.995,88.955,88.97,666800000.0
2009-11-10 21:45:00,88.97,88.995,88.96,88.97,592000000.0
2009-11-10 21:50:00,88.97,89.0,88.96,88.995,734700000.0
2009-11-10 21:55:00,88.995,89.045,88.995,89.03,1241300000.0
2009-11-10 22:00:00,89.03,89.035,88.99,89.03,1099200000.0
2009-11-10 22:05:00,89.03,89.04,89.01,89.035,794200000.0
2009-11-10 22:10:00,89.035,89.05,89.01,89.04,945000000.0
2009-11-10 22:15:00,89.04,89.09,89.03,89.075,1619800000.0
2009-11-10 22:20:00,89.075,89.09,89.06,89.075,855500000.0
2009-11-10 22:25:00,89.07,89.115,89.065,89.095,956900000.0
2009-11-10 22:30:00,89.095,89.12,89.075,89.09,1237100000.0
2009-11-10 22:35:00,89.095,89.115,89.085,89.095,645800000.0
2009-11-10 22:40:00,89.1,89.115,89.09,89.09,952400000.0
2009-11-10 22:45:00,89.09,89.11,89.085,89.1,826400000.0
2009-11-10 22:50:00,89.1,89.105,89.085,89.1,604600000.0
2009-11-10 22:55:00,89.1,89.115,89.09,89.105,476300000.0
2009-11-10 23:00:00,89.105,89.11,89.08,89.085,530900000.0
2009-11-10 23:05:00,89.08,89.11,89.08,89.1,189100000.0
2009-11-10 23:10:00,89.1,89.12,89.095,89.1,500600000.0
2009-11-10 23:15:00,89.105,89.13,89.09,89.13,613900000.0
2009-11-10 23:20:00,89.135,89.16,89.125,89.13,504600000.0
2009-11-10 23:25:00,89.13,89.13,89.08,89.105,488500000.0
2009-11-10 23:30:00,89.1,89.115,89.095,89.1,447800000.0
2009-11-10 23:35:00,89.1,89.12,89.095,89.12,365600000.0
2009-11-10 23:40:00,89.115,89.15,89.115,89.135,274100000.0
2009-11-10 23:45:00,89.135,89.155,89.112,89.145,1100600000.0
2009-11-10 23:50:00,89.145,89.145,89.12,89.125,377300000.0
2009-11-10 23:55:00,89.13,89.15,89.105,89.12,543700000.0
2009-11-11 00:00:00,89.12,89.13,89.075,89.125,216200000.0
2009-11-11 00:05:00,89.115,89.175,89.11,89.14,160500000.0
2009-11-11 00:10:00,89.135,89.15,89.095,89.105,162200000.0
2009-11-11 00:15:00,89.12,89.12,89.07,89.11,165900000.0
2009-11-11 00:20:00,89.105,89.125,89.09,89.1,93000000.0
2009-11-11 00:25:00,89.095,89.11,89.085,89.1,126400000.0
2009-11-11 00:30:00,89.11,89.14,89.105,89.115,251700000.0
2009-11-11 00:35:00,89.115,89.115,89.063,89.11,239100000.0
2009-11-11 00:40:00,89.105,89.115,89.105,89.11,42600000.0
2009-11-11 00:45:00,89.115,89.115,89.09,89.105,839700001.0
2009-11-11 00:50:00,89.105,89.115,89.07,89.105,349800000.0
2009-11-11 00:55:00,89.1,89.12,89.075,89.085,418800000.0
2009-11-11 01:00:00,89.08,89.11,89.015,89.06,782800000.0
2009-11-11 01:05:00,89.06,89.065,89.03,89.03,440400000.0
2009-11-11 01:10:00,89.035,89.055,89.025,89.035,536300000.0
2009-11-11 01:15:00,89.035,89.045,89.025,89.04,336900000.0
2009-11-11 01:20:00,89.04,89.055,89.01,89.045,1535900000.0
2009-11-11 01:25:00,89.045,89.06,89.04,89.055,717300000.0
2009-11-11 01:30:00,89.05,89.06,89.03,89.03,1221799997.0
2009-11-11 01:35:00,89.03,89.055,89.02,89.045,1287399998.0
2009-11-11 01:40:00,89.04,89.055,89.03,89.045,566200000.0
2009-11-11 01:45:00,89.045,89.05,89.025,89.045,392000000.0
2009-11-11 01:50:00,89.045,89.065,89.035,89.055,922199999.0
2009-11-11 01:55:00,89.055,89.07,89.015,89.045,1062400000.0
2009-11-11 02:00:00,89.05,89.05,88.895,88.925,2102599999.0
2009-11-11 02:05:00,88.925,88.975,88.89,88.89,3012800001.0
2009-11-11 02:10:00,88.89,88.975,88.88,88.935,2385199999.0
2009-11-11 02:15:00,88.935,88.985,88.915,88.95,2855099999.0
2009-11-11 02:20:00,88.95,89.015,88.915,88.95,2752100001.0
2009-11-11 02:25:00,88.95,89.02,88.945,88.99,1903000002.0
2009-11-11 02:30:00,88.99,88.99,88.92,88.955,1298600000.0
2009-11-11 02:35:00,88.955,89.005,88.945,88.985,2055800000.0
2009-11-11 02:40:00,88.985,88.995,88.955,88.965,1877200000.0
2009-11-11 02:45:00,88.97,88.985,88.94,88.955,1534300001.0
2009-11-11 02:50:00,88.955,88.98,88.915,88.94,1936700000.0
2009-11-11 02:55:00,88.935,88.945,88.89,88.895,2479099998.0
2009-11-11 03:00:00,88.895,88.98,88.895,88.96,2155900000.0
2009-11-11 03:05:00,88.965,88.97,88.91,88.935,2040100004.0
2009-11-11 03:10:00,88.935,88.965,88.92,88.945,2039899999.0
2009-11-11 03:15:00,88.94,88.96,88.905,88.915,1642300000.0
2009-11-11 03:20:00,88.92,88.94,88.915,88.93,1451600000.0
2009-11-11 03:25:00,88.93,88.96,88.92,88.95,1307699998.0
2009-11-11 03:30:00,88.95,88.96,88.925,88.95,1381800000.0
2009-11-11 03:35:00,88.95,88.955,88.915,88.92,1380799999.0
2009-11-11 03:40:00,88.92,88.985,88.92,88.945,2248199996.0
2009-11-11 03:45:00,88.945,88.95,88.915,88.935,1300699998.0
2009-11-11 03:50:00,88.935,88.945,88.92,88.92,1712900000.0
2009-11-11 03:55:00,88.92,88.945,88.91,88.91,1552700000.0
2009-11-11 04:00:00,88.91,89.12,88.91,89.085,3326799999.0
2009-11-11 04:05:00,89.085,89.085,89.02,89.03,1542500000.0
2009-11-11 04:10:00,89.03,89.04,88.94,88.96,2084799999.0
2009-11-11 04:15:00,88.96,88.965,88.895,88.9,1300100000.0
2009-11-11 04:20:00,88.905,88.905,88.865,88.87,1803000001.0
2009-11-11 04:25:00,88.875,88.88,88.825,88.86,2543899993.0
2009-11-11 04:30:00,88.855,88.88,88.84,88.865,1476200001.0
2009-11-11 04:35:00,88.87,88.93,88.87,88.92,1499099999.0
2009-11-11 04:40:00,88.925,88.965,88.925,88.93,2031999999.0
2009-11-11 04:45:00,88.93,88.945,88.92,88.93,880999999.0
2009-11-11 04:50:00,88.93,88.97,88.93,88.95,1477499999.0
2009-11-11 04:55:00,88.95,88.99,88.95,88.96,1550500000.0
2009-11-11 05:00:00,88.965,88.99,88.94,88.945,1346899999.0
2009-11-11 05:05:00,88.945,88.975,88.945,88.955,1421799996.0
2009-11-11 05:10:00,88.955,88.96,88.925,88.95,1380399999.0
2009-11-11 05:15:00,88.95,88.955,88.915,88.92,1066900001.0
2009-11-11 05:20:00,88.93,88.95,88.925,88.93,1396899999.0
2009-11-11 05:25:00,88.925,88.955,88.925,88.94,857999998.0
2009-11-11 05:30:00,88.935,88.955,88.915,88.925,1302699997.0
2009-11-11 05:35:00,88.925,88.93,88.9,88.905,1327899999.0
2009-11-11 05:40:00,88.905,88.905,88.88,88.885,1180700000.0
2009-11-11 05:45:00,88.885,88.91,88.85,88.855,1419600001.0
2009-11-11 05:50:00,88.85,88.885,88.825,88.845,1364299999.0
2009-11-11 05:55:00,88.845,88.855,88.83,88.835,542300000.0
2009-11-11 06:00:00,88.835,88.855,88.75,88.75,1070900000.0
2009-11-11 06:05:00,88.75,88.775,88.695,88.725,3083199999.0
2009-11-11 06:10:00,88.725,88.745,88.65,88.67,2360099998.0
2009-11-11 06:15:00,88.67,88.7,88.595,88.63,2738899997.0
2009-11-11 06:20:00,88.635,88.68,88.635,88.66,1291799999.0
2009-11-11 06:25:00,88.665,88.705,88.64,88.64,1378900000.0
2009-11-11 06:30:00,88.64,88.65,88.59,88.605,1827200000.0
2009-11-11 06:35:00,88.61,88.705,88.61,88.695,1643800001.0
2009-11-11 06:40:00,88.69,88.725,88.665,88.71,1968399996.0
2009-11-11 06:45:00,88.71,88.71,88.68,88.705,1412100000.0
2009-11-11 06:50:00,88.7,88.705,88.675,88.69,1204399999.0
2009-11-11 06:55:00,88.695,88.71,88.685,88.705,895399997.0
2009-11-11 07:00:00,88.705,88.705,88.65,88.655,1961000000.0
2009-11-11 07:05:00,88.655,88.685,88.64,88.645,1107800000.0
2009-11-11 07:10:00,88.645,88.665,88.61,88.655,2072299998.0
2009-11-11 07:15:00,88.655,88.695,88.655,88.665,1145300000.0
2009-11-11 07:20:00,88.665,88.705,88.645,88.645,1719499998.0
2009-11-11 07:25:00,88.645,88.705,88.645,88.685,1559399998.0
2009-11-11 07:30:00,88.685,88.75,88.685,88.74,1830799997.0
2009-11-11 07:35:00,88.735,88.735,88.695,88.725,1344500000.0
2009-11-11 07:40:00,88.71,88.75,88.71,88.73,1448100002.0
2009-11-11 07:45:00,88.73,88.77,88.73,88.765,1748200000.0
2009-11-11 07:50:00,88.765,88.825,88.755,88.795,2220199999.0
2009-11-11 07:55:00,88.795,88.92,88.79,88.91,2162500002.0
2009-11-11 08:00:00,88.905,89.01,88.865,88.895,3189099999.0
2009-11-11 08:05:00,88.895,89.035,88.885,89.02,2592399999.0
2009-11-11 08:10:00,89.015,89.02,88.93,88.93,2347599997.0
2009-11-11 08:15:00,88.93,88.99,88.905,88.965,2196800002.0
2009-11-11 08:20:00,88.965,88.99,88.925,88.93,1975999999.0
2009-11-11 08:25:00,88.94,88.97,88.925,88.955,1628400001.0
2009-11-11 08:30:00,88.955,88.98,88.94,88.965,1505299999.0
2009-11-11 08:35:00,88.97,89.03,88.925,88.975,2189000000.0
2009-11-11 08:40:00,88.965,89.005,88.95,88.975,1610900000.0
2009-11-11 08:45:00,88.975,89.005,88.95,88.99,1987800000.0
2009-11-11 08:50:00,88.995,89.075,88.965,89.015,2440200000.0
2009-11-11 08:55:00,89.015,89.08,89.015,89.035,2087199998.0
2009-11-11 09:00:00,89.035,89.04,88.985,89.01,2088799997.0
2009-11-11 09:05:00,89.01,89.05,89.01,89.015,1414400002.0
2009-11-11 09:10:00,89.015,89.14,89.01,89.105,2025100001.0
2009-11-11 09:15:00,89.105,89.175,89.09,89.135,2881099999.0
2009-11-11 09:20:00,89.135,89.17,89.115,89.17,1882699998.0
2009-11-11 09:25:00,89.18,89.18,89.13,89.14,1281600000.0
2009-11-11 09:30:00,89.14,89.215,89.105,89.2,1880300000.0
2009-11-11 09:35:00,89.2,89.27,89.19,89.255,1322100000.0
2009-11-11 09:40:00,89.25,89.28,89.22,89.22,1667299999.0
2009-11-11 09:45:00,89.22,89.295,89.22,89.285,2130900001.0
2009-11-11 09:50:00,89.285,89.36,89.285,89.315,2583100000.0
2009-11-11 09:55:00,89.315,89.425,89.3,89.425,1594500000.0
2009-11-11 10:00:00,89.425,89.535,89.405,89.475,2257800001.0
2009-11-11 10:05:00,89.475,89.505,89.415,89.42,2102000000.0
2009-11-11 10:10:00,89.42,89.445,89.365,89.385,1954500001.0
2009-11-11 10:15:00,89.385,89.39,89.35,89.36,1735799999.0
2009-11-11 10:20:00,89.36,89.465,89.355,89.46,1574500000.0
2009-11-11 10:25:00,89.46,89.48,89.4,89.4,2252000001.0
2009-11-11 10:30:00,89.4,89.425,89.39,89.4,1610900001.0
2009-11-11 10:35:00,89.4,89.4,89.355,89.37,1137800000.0
2009-11-11 10:40:00,89.365,89.425,89.355,89.4,1463600003.0
2009-11-11 10:45:00,89.4,89.465,89.39,89.455,1563900001.0
2009-11-11 10:50:00,89.455,89.46,89.42,89.45,1006300000.0
2009-11-11 10:55:00,89.455,89.46,89.42,89.42,1077200000.0
2009-11-11 11:00:00,89.42,89.45,89.415,89.43,783200000.0
2009-11-11 11:05:00,89.43,89.435,89.395,89.43,1152500000.0
2009-11-11 11:10:00,89.435,89.46,89.42,89.42,1743400000.0
2009-11-11 11:15:00,89.42,89.455,89.405,89.41,775100000.0
2009-11-11 11:20:00,89.41,89.415,89.385,89.395,900499999.0
2009-11-11 11:25:00,89.39,89.43,89.39,89.43,761400000.0
2009-11-11 11:30:00,89.43,89.465,89.425,89.45,1207899999.0
2009-11-11 11:35:00,89.45,89.52,89.445,89.51,1642200000.0
2009-11-11 11:40:00,89.51,89.565,89.51,89.555,1587300000.0
2009-11-11 11:45:00,89.555,89.585,89.54,89.57,1624400000.0
2009-11-11 11:50:00,89.565,89.57,89.54,89.54,1200400000.0
2009-11-11 11:55:00,89.54,89.54,89.445,89.47,1564600000.0
2009-11-11 12:00:00,89.47,89.51,89.47,89.485,1105800001.0
2009-11-11 12:05:00,89.48,89.515,89.48,89.49,1475599999.0
2009-11-11 12:10:00,89.49,89.515,89.475,89.5,972100000.0
2009-11-11 12:15:00,89.505,89.515,89.48,89.485,887400000.0
2009-11-11 12:20:00,89.485,89.49,89.46,89.46,991100000.0
2009-11-11 12:25:00,89.46,89.505,89.43,89.5,1533400000.0
2009-11-11 12:30:00,89.5,89.53,89.32,89.395,2401600001.0
2009-11-11 12:35:00,89.395,89.445,89.375,89.42,1976400002.0
2009-11-11 12:40:00,89.42,89.515,89.415,89.47,1508500001.0
2009-11-11 12:45:00,89.47,89.515,89.45,89.505,2097899999.0
2009-11-11 12:50:00,89.51,89.52,89.485,89.49,997100000.0
2009-11-11 12:55:00,89.49,89.54,89.475,89.525,1187700000.0
2009-11-11 13:00:00,89.525,89.55,89.505,89.525,1172700000.0
2009-11-11 13:05:00,89.52,89.555,89.515,89.525,1518599998.0
2009-11-11 13:10:00,89.525,89.615,89.525,89.605,1437900000.0
2009-11-11 13:15:00,89.605,89.615,89.585,89.585,1128900000.0
2009-11-11 13:20:00,89.585,89.6,89.55,89.555,1165700000.0
2009-11-11 13:25:00,89.555,89.57,89.535,89.55,1157100000.0
2009-11-11 13:30:00,89.545,89.56,89.52,89.52,911100000.0
2009-11-11 13:35:00,89.52,89.55,89.52,89.54,1045200001.0
2009-11-11 13:40:00,89.54,89.56,89.53,89.535,953800000.0
2009-11-11 13:45:00,89.535,89.545,89.515,89.545,891800000.0
2009-11-11 13:50:00,89.545,89.57,89.54,89.57,885600000.0
2009-11-11 13:55:00,89.57,89.57,89.535,89.535,1037199999.0
2009-11-11 14:00:00,89.545,89.555,89.53,89.535,1113200000.0
2009-11-11 14:05:00,89.535,89.56,89.53,89.54,924400000.0
2009-11-11 14:10:00,89.54,89.575,89.53,89.57,836100000.0
2009-11-11 14:15:00,89.57,89.58,89.545,89.56,798600000.0
2009-11-11 14:20:00,89.56,89.57,89.525,89.545,638000000.0
2009-11-11 14:25:00,89.54,89.565,89.525,89.55,786500000.0
2009-11-11 14:30:00,89.55,89.56,89.525,89.53,1001500000.0
2009-11-11 14:35:00,89.525,89.54,89.51,89.51,1150900000.0
2009-11-11 14:40:00,89.515,89.545,89.51,89.525,1202500000.0
2009-11-11 14:45:00,89.52,89.525,89.5,89.51,930100000.0
2009-11-11 14:50:00,89.51,89.515,89.495,89.5,1006900000.0
2009-11-11 14:55:00,89.505,89.505,89.47,89.485,850300000.0
2009-11-11 15:00:00,89.485,89.49,89.43,89.465,1061899999.0
2009-11-11 15:05:00,89.46,89.465,89.415,89.43,985400000.0
2009-11-11 15:10:00,89.43,89.46,89.4,89.46,1266299999.0
2009-11-11 15:15:00,89.46,89.495,89.435,89.485,906100000.0
2009-11-11 15:20:00,89.49,89.49,89.375,89.375,1191000000.0
2009-11-11 15:25:00,89.385,89.465,89.385,89.41,1418600000.0
2009-11-11 15:30:00,89.41,89.42,89.365,89.365,1210700000.0
2009-11-11 15:35:00,89.365,89.38,89.31,89.34,1270300000.0
2009-11-11 15:40:00,89.34,89.375,89.32,89.365,1044800000.0
2009-11-11 15:45:00,89.365,89.395,89.345,89.375,711200000.0
2009-11-11 15:50:00,89.375,89.395,89.36,89.37,1397600000.0
2009-11-11 15:55:00,89.37,89.37,89.315,89.32,1151900001.0
2009-11-11 16:00:00,89.315,89.345,89.265,89.34,1139500000.0
2009-11-11 16:05:00,89.345,89.375,89.34,89.365,1150700000.0
2009-11-11 16:10:00,89.37,89.37,89.34,89.35,943300001.0
2009-11-11 16:15:00,89.345,89.37,89.325,89.37,1362600000.0
2009-11-11 16:20:00,89.37,89.385,89.355,89.365,839800000.0
2009-11-11 16:25:00,89.365,89.375,89.35,89.36,1164600000.0
2009-11-11 16:30:00,89.365,89.39,89.33,89.37,1569899999.0
2009-11-11 16:35:00,89.37,89.395,89.335,89.36,1557199999.0
2009-11-11 16:40:00,89.36,89.385,89.295,89.38,1286900000.0
2009-11-11 16:45:00,89.38,89.395,89.315,89.395,1255400000.0
2009-11-11 16:50:00,89.4,89.405,89.345,89.375,972300000.0
2009-11-11 16:55:00,89.38,89.43,89.38,89.405,1085500000.0
2009-11-11 17:00:00,89.4,89.445,89.37,89.4,1504299999.0
2009-11-11 17:05:00,89.4,89.41,89.37,89.39,1887900001.0
2009-11-11 17:10:00,89.39,89.43,89.385,89.43,1436500000.0
2009-11-11 17:15:00,89.43,89.45,89.405,89.42,1728500000.0
2009-11-11 17:20:00,89.425,89.45,89.415,89.415,964600000.0
2009-11-11 17:25:00,89.42,89.42,89.36,89.405,1199399998.0
2009-11-11 17:30:00,89.405,89.41,89.34,89.355,1214099999.0
2009-11-11 17:35:00,89.35,89.37,89.325,89.335,1714599999.0
2009-11-11 17:40:00,89.335,89.365,89.26,89.28,1800400000.0
2009-11-11 17:45:00,89.28,89.29,89.175,89.26,2204100000.0
2009-11-11 17:50:00,89.26,89.26,89.135,89.15,1931800001.0
2009-11-11 17:55:00,89.15,89.2,89.12,89.13,1165800000.0
2009-11-11 18:00:00,89.13,89.17,89.12,89.15,1430200000.0
2009-11-11 18:05:00,89.15,89.15,88.995,89.0,1933500000.0
2009-11-11 18:10:00,89.0,89.11,88.985,89.09,2202900000.0
2009-11-11 18:15:00,89.085,89.145,89.01,89.145,1833999998.0
2009-11-11 18:20:00,89.145,89.18,89.1,89.16,1403899999.0
2009-11-11 18:25:00,89.16,89.16,89.085,89.12,1229800000.0
2009-11-11 18:30:00,89.125,89.145,89.085,89.115,1127700000.0
2009-11-11 18:35:00,89.115,89.2,89.11,89.14,1490399999.0
2009-11-11 18:40:00,89.14,89.15,89.105,89.115,831900000.0
2009-11-11 18:45:00,89.115,89.14,89.1,89.1,455300000.0
2009-11-11 18:50:00,89.1,89.12,89.06,89.085,1260000001.0
2009-11-11 18:55:00,89.085,89.14,89.045,89.085,1210700000.0
2009-11-11 19:00:00,89.08,89.08,89.045,89.08,1036300000.0
2009-11-11 19:05:00,89.08,89.09,89.01,89.085,1456400001.0
2009-11-11 19:10:00,89.085,89.1,89.04,89.05,1544000000.0
2009-11-11 19:15:00,89.05,89.085,89.025,89.055,973900000.0
2009-11-11 19:20:00,89.055,89.07,89.03,89.045,453000000.0
2009-11-11 19:25:00,89.045,89.075,89.025,89.075,388100000.0
2009-11-11 19:30:00,89.075,89.12,89.055,89.11,1170400000.0
2009-11-11 19:35:00,89.11,89.135,89.08,89.085,1079500001.0
2009-11-11 19:40:00,89.085,89.115,89.07,89.095,1051100000.0
2009-11-11 19:45:00,89.095,89.115,89.065,89.07,1051100000.0
2009-11-11 19:50:00,89.075,89.11,89.07,89.1,655800000.0
2009-11-11 19:55:00,89.105,89.105,89.025,89.05,1349400000.0
2009-11-11 20:00:00,89.05,89.09,89.03,89.075,955099999.0
2009-11-11 20:05:00,89.075,89.075,89.03,89.045,565500000.0
2009-11-11 20:10:00,89.045,89.1,89.01,89.09,720000000.0
2009-11-11 20:15:00,89.09,89.09,89.045,89.07,368700000.0
2009-11-11 20:20:00,89.07,89.095,89.06,89.075,342300000.0
2009-11-11 20:25:00,89.07,89.07,89.02,89.06,525100000.0
2009-11-11 20:30:00,89.06,89.08,89.05,89.06,701500000.0
2009-11-11 20:35:00,89.065,89.095,89.055,89.065,733800000.0
2009-11-11 20:40:00,89.07,89.075,89.025,89.03,886400000.0
2009-11-11 20:45:00,89.03,89.045,89.005,89.005,712400000.0
2009-11-11 20:50:00,89.01,89.01,88.975,88.99,1377500000.0
2009-11-11 20:55:00,88.99,89.03,88.955,88.985,1186200000.0
2009-11-11 21:00:00,88.985,89.025,88.98,89.02,995000000.0
2009-11-11 21:05:00,89.02,89.05,88.99,89.045,1087999999.0
2009-11-11 21:10:00,89.045,89.055,89.03,89.045,814700000.0
2009-11-11 21:15:00,89.045,89.065,89.025,89.06,946500000.0
2009-11-11 21:20:00,89.06,89.06,89.015,89.02,952900000.0
2009-11-11 21:25:00,89.02,89.05,89.01,89.045,724500000.0
2009-11-11 21:30:00,89.045,89.08,89.04,89.05,872900000.0
2009-11-11 21:35:00,89.05,89.065,89.045,89.055,671800000.0
2009-11-11 21:40:00,89.055,89.06,89.04,89.05,406800000.0
2009-11-11 21:45:00,89.05,89.065,89.035,89.065,302900000.0
2009-11-11 21:50:00,89.065,89.085,89.035,89.035,419700000.0
2009-11-11 21:55:00,89.035,89.06,89.015,89.05,583500000.0
2009-11-11 22:00:00,89.05,89.055,89.025,89.05,547700000.0
2009-11-11 22:05:00,89.05,89.055,89.025,89.045,361300000.0
2009-11-11 22:10:00,89.045,89.05,89.005,89.02,388900000.0
2009-11-11 22:15:00,89.025,89.025,89.01,89.02,362200000.0
2009-11-11 22:20:00,89.02,89.025,89.005,89.025,296500000.0
2009-11-11 22:25:00,89.025,89.06,89.025,89.055,717400000.0
2009-11-11 22:30:00,89.055,89.07,89.03,89.05,834800000.0
2009-11-11 22:35:00,89.05,89.075,89.045,89.07,380300000.0
2009-11-11 22:40:00,89.07,89.07,89.02,89.02,505900000.0
2009-11-11 22:45:00,89.02,89.07,89.02,89.07,643200000.0
2009-11-11 22:50:00,89.07,89.07,89.04,89.06,471900000.0
2009-11-11 22:55:00,89.06,89.08,89.055,89.07,815500000.0
2009-11-11 23:00:00,89.065,89.13,89.06,89.12,325300000.0
2009-11-11 23:05:00,89.12,89.125,89.08,89.08,525400000.0
2009-11-11 23:10:00,89.08,89.085,89.07,89.08,218400000.0
2009-11-11 23:15:00,89.08,89.11,89.08,89.11,272100000.0
2009-11-11 23:20:00,89.11,89.125,89.105,89.105,193700000.0
2009-11-11 23:25:00,89.11,89.12,89.1,89.105,234700000.0
2009-11-11 23:30:00,89.105,89.115,89.09,89.09,227600000.0
2009-11-11 23:35:00,89.09,89.1,89.075,89.09,428900000.0
2009-11-11 23:40:00,89.095,89.125,89.095,89.125,412700000.0
2009-11-11 23:45:00,89.125,89.135,89.1,89.1,553500000.0
2009-11-11 23:50:00,89.1,89.105,89.09,89.105,175500000.0
2009-11-11 23:55:00,89.105,89.145,89.105,89.145,249600000.0
2009-11-12 00:00:00,89.155,89.155,89.065,89.095,152600000.0
2009-11-12 00:05:00,89.095,89.115,89.07,89.115,119500000.0
2009-11-12 00:10:00,89.115,89.115,89.082,89.082,428500000.0
2009-11-12 00:15:00,89.11,89.13,89.09,89.105,46700000.0
2009-11-12 00:20:00,89.11,89.12,89.1,89.11,20000000.0
2009-11-12 00:25:00,89.11,89.115,89.095,89.11,60700000.0
2009-11-12 00:30:00,89.115,89.115,89.105,89.11,64000000.0
2009-11-12 00:35:00,89.105,89.12,89.105,89.11,119000000.0
2009-11-12 00:40:00,89.11,89.12,89.105,89.12,88400000.0
2009-11-12 00:45:00,89.12,89.17,89.12,89.14,159200000.0
2009-11-12 00:50:00,89.155,89.18,89.135,89.15,173000000.0
2009-11-12 00:55:00,89.15,89.165,89.125,89.155,231200000.0
2009-11-12 01:00:00,89.15,89.18,89.15,89.175,182000000.0
2009-11-12 01:05:00,89.175,89.22,89.16,89.215,211200000.0
2009-11-12 01:10:00,89.215,89.275,89.21,89.26,662900000.0
2009-11-12 01:15:00,89.25,89.255,89.205,89.235,1045400000.0
2009-11-12 01:20:00,89.235,89.24,89.18,89.18,473300000.0
2009-11-12 01:25:00,89.185,89.195,89.155,89.185,816300000.0
2009-11-12 01:30:00,89.185,89.195,89.155,89.155,511100000.0
2009-11-12 01:35:00,89.155,89.175,89.15,89.15,834300000.0
2009-11-12 01:40:00,89.155,89.16,89.125,89.14,719900000.0
2009-11-12 01:45:00,89.14,89.165,89.13,89.14,428200000.0
2009-11-12 01:50:00,89.14,89.195,89.135,89.17,506400000.0
2009-11-12 01:55:00,89.17,89.21,89.165,89.19,549200000.0
2009-11-12 02:00:00,89.185,89.185,89.125,89.16,1109400000.0
2009-11-12 02:05:00,89.16,89.19,89.13,89.185,596600000.0
2009-11-12 02:10:00,89.185,89.195,89.165,89.185,595100000.0
2009-11-12 02:15:00,89.19,89.21,89.16,89.205,1093700000.0
2009-11-12 02:20:00,89.205,89.205,89.165,89.195,691300000.0
2009-11-12 02:25:00,89.195,89.25,89.195,89.245,1289300000.0
2009-11-12 02:30:00,89.245,89.335,89.245,89.285,1399000000.0
2009-11-12 02:35:00,89.285,89.325,89.26,89.3,912400000.0
2009-11-12 02:40:00,89.3,89.31,89.245,89.28,1808500000.0
2009-11-12 02:45:00,89.28,89.315,89.27,89.305,1912300000.0
2009-11-12 02:50:00,89.31,89.375,89.285,89.375,2048200000.0
2009-11-12 02:55:00,89.385,89.385,89.26,89.275,2455999999.0
2009-11-12 03:00:00,89.275,89.335,89.265,89.295,2022200000.0
2009-11-12 03:05:00,89.295,89.31,89.275,89.3,2057999999.0
2009-11-12 03:10:00,89.305,89.31,89.26,89.28,1546999998.0
2009-11-12 03:15:00,89.28,89.28,89.225,89.245,1514799997.0
2009-11-12 03:20:00,89.245,89.275,89.215,89.215,1803999998.0
2009-11-12 03:25:00,89.215,89.24,89.205,89.205,1839899999.0
2009-11-12 03:30:00,89.2,89.225,89.165,89.185,1575600001.0
2009-11-12 03:35:00,89.185,89.19,89.09,89.105,2038800000.0
2009-11-12 03:40:00,89.105,89.115,89.075,89.1,2187699997.0
2009-11-12 03:45:00,89.1,89.155,89.1,89.135,2040600001.0
2009-11-12 03:50:00,89.135,89.155,89.115,89.15,1435800000.0
2009-11-12 03:55:00,89.15,89.17,89.135,89.15,1465300000.0
2009-11-12 04:00:00,89.15,89.195,89.15,89.175,1426000000.0
2009-11-12 04:05:00,89.175,89.19,89.15,89.165,895400000.0
2009-11-12 04:10:00,89.165,89.185,89.145,89.185,1039900000.0
2009-11-12 04:15:00,89.18,89.18,89.125,89.135,1803900000.0
2009-11-12 04:20:00,89.135,89.155,89.12,89.125,1172300000.0
2009-11-12 04:25:00,89.125,89.14,89.105,89.105,1375400000.0
2009-11-12 04:30:00,89.105,89.13,89.1,89.11,1609600000.0
2009-11-12 04:35:00,89.11,89.125,89.1,89.115,1013899998.0
2009-11-12 04:40:00,89.12,89.155,89.115,89.155,943900000.0
2009-11-12 04:45:00,89.155,89.18,89.14,89.17,1154000000.0
2009-11-12 04:50:00,89.175,89.245,89.175,89.22,1687899998.0
2009-11-12 04:55:00,89.22,89.25,89.195,89.235,823700000.0
2009-11-12 05:00:00,89.24,89.245,89.215,89.225,901699998.0
2009-11-12 05:05:00,89.225,89.25,89.215,89.225,1314900001.0
2009-11-12 05:10:00,89.225,89.225,89.195,89.215,403500000.0
2009-11-12 05:15:00,89.215,89.24,89.21,89.225,861700000.0
2009-11-12 05:20:00,89.225,89.24,89.215,89.23,1888100001.0
2009-11-12 05:25:00,89.23,89.245,89.215,89.225,1000300000.0
2009-11-12 05:30:00,89.225,89.235,89.215,89.235,570799999.0
2009-11-12 05:35:00,89.235,89.255,89.225,89.225,933900000.0
2009-11-12 05:40:00,89.225,89.23,89.185,89.19,508700000.0
2009-11-12 05:45:00,89.185,89.19,89.15,89.155,1041299995.0
2009-11-12 05:50:00,89.155,89.17,89.13,89.13,1417600000.0
2009-11-12 05:55:00,89.13,89.13,89.1,89.115,1079899996.0
2009-11-12 06:00:00,89.115,89.15,89.105,89.15,1659199996.0
2009-11-12 06:05:00,89.145,89.145,89.095,89.105,1830999998.0
2009-11-12 06:10:00,89.105,89.125,89.095,89.11,2394899995.0
2009-11-12 06:15:00,89.11,89.155,89.105,89.135,1142800000.0
2009-11-12 06:20:00,89.135,89.14,89.105,89.11,1053800000.0
2009-11-12 06:25:00,89.11,89.13,89.105,89.105,1852999999.0
2009-11-12 06:30:00,89.105,89.145,89.1,89.14,1947699992.0
2009-11-12 06:35:00,89.145,89.17,89.13,89.16,1545499996.0
2009-11-12 06:40:00,89.165,89.165,89.125,89.125,1216300000.0
2009-11-12 06:45:00,89.125,89.14,89.11,89.135,1017400000.0
2009-11-12 06:50:00,89.135,89.17,89.135,89.135,753100000.0
2009-11-12 06:55:00,89.14,89.16,89.135,89.135,870999999.0
2009-11-12 07:00:00,89.13,89.14,89.1,89.1,1808399996.0
2009-11-12 07:05:00,89.1,89.12,89.085,89.105,1497199998.0
2009-11-12 07:10:00,89.105,89.13,89.09,89.11,1734299999.0
2009-11-12 07:15:00,89.11,89.115,89.09,89.11,2276499995.0
2009-11-12 07:20:00,89.11,89.145,89.09,89.145,1559000000.0
2009-11-12 07:25:00,89.145,89.165,89.13,89.15,1541100000.0
2009-11-12 07:30:00,89.15,89.165,89.13,89.155,1078199999.0
2009-11-12 07:35:00,89.165,89.165,89.145,89.16,670500000.0
2009-11-12 07:40:00,89.16,89.165,89.14,89.165,1085200002.0
2009-11-12 07:45:00,89.16,89.17,89.16,89.16,380800000.0
2009-11-12 07:50:00,89.16,89.2,89.16,89.195,947100000.0
2009-11-12 07:55:00,89.195,89.2,89.175,89.185,1009599999.0
2009-11-12 08:00:00,89.195,89.235,89.185,89.22,1420800000.0
2009-11-12 08:05:00,89.22,89.22,89.195,89.205,1053000003.0
2009-11-12 08:10:00,89.205,89.205,89.145,89.155,1675499999.0
2009-11-12 08:15:00,89.155,89.17,89.15,89.17,1283100000.0
2009-11-12 08:20:00,89.17,89.195,89.15,89.16,915999999.0
2009-11-12 08:25:00,89.16,89.17,89.15,89.16,609600000.0
2009-11-12 08:30:00,89.16,89.17,89.15,89.165,983700000.0
2009-11-12 08:35:00,89.165,89.175,89.15,89.16,1206900000.0
2009-11-12 08:40:00,89.16,89.185,89.155,89.185,796099999.0
2009-11-12 08:45:00,89.185,89.245,89.185,89.215,1693899999.0
2009-11-12 08:50:00,89.22,89.29,89.205,89.275,2256200000.0
2009-11-12 08:55:00,89.275,89.305,89.265,89.295,1394900000.0
2009-11-12 09:00:00,89.295,89.325,89.23,89.26,1542000000.0
2009-11-12 09:05:00,89.26,89.265,89.17,89.19,1190200001.0
2009-11-12 09:10:00,89.19,89.21,89.12,89.135,1566800000.0
2009-11-12 09:15:00,89.135,89.2,89.125,89.16,1530300000.0
2009-11-12 09:20:00,89.165,89.165,89.075,89.1,1515700001.0
2009-11-12 09:25:00,89.1,89.12,89.075,89.095,1056400000.0
2009-11-12 09:30:00,89.095,89.11,89.07,89.095,1129200000.0
2009-11-12 09:35:00,89.09,89.125,89.05,89.11,1399700001.0
2009-11-12 09:40:00,89.115,89.13,89.08,89.08,730000000.0
2009-11-12 09:45:00,89.08,89.08,88.905,88.91,1592300000.0
2009-11-12 09:50:00,88.91,88.975,88.84,88.965,2143799999.0
2009-11-12 09:55:00,88.965,89.035,88.91,88.96,1847599999.0
2009-11-12 10:00:00,88.955,88.955,88.86,88.95,1906100000.0
2009-11-12 10:05:00,88.945,89.01,88.935,88.975,2066100000.0
2009-11-12 10:10:00,88.975,88.975,88.905,88.935,1791599999.0
2009-11-12 10:15:00,88.935,88.985,88.91,88.965,1923499999.0
2009-11-12 10:20:00,88.965,88.985,88.935,88.965,1300600000.0
2009-11-12 10:25:00,88.965,88.995,88.95,88.98,1251799999.0
2009-11-12 10:30:00,88.98,88.99,88.945,88.955,1973599999.0
2009-11-12 10:35:00,88.955,88.955,88.885,88.89,1866400001.0
2009-11-12 10:40:00,88.89,88.945,88.89,88.91,1806300000.0
2009-11-12 10:45:00,88.905,88.965,88.905,88.935,1355600000.0
2009-11-12 10:50:00,88.935,88.945,88.895,88.91,1329300000.0
2009-11-12 10:55:00,88.91,88.96,88.905,88.93,1288800000.0
2009-11-12 11:00:00,88.94,88.96,88.86,88.875,2045499999.0
2009-11-12 11:05:00,88.875,88.895,88.78,88.835,2060000000.0
2009-11-12 11:10:00,88.835,88.86,88.75,88.77,1800000000.0
2009-11-12 11:15:00,88.775,88.78,88.64,88.645,2139500000.0
2009-11-12 11:20:00,88.65,88.705,88.63,88.695,1778600000.0
2009-11-12 11:25:00,88.685,88.72,88.67,88.705,1665700000.0
2009-11-12 11:30:00,88.705,88.735,88.68,88.73,960300000.0
2009-11-12 11:35:00,88.73,88.74,88.66,88.69,1686300000.0
2009-11-12 11:40:00,88.69,88.73,88.675,88.73,1032900000.0
2009-11-12 11:45:00,88.73,88.78,88.72,88.775,1164800000.0
2009-11-12 11:50:00,88.775,88.78,88.74,88.755,1044200000.0
2009-11-12 11:55:00,88.755,88.77,88.68,88.71,1215900000.0
2009-11-12 12:00:00,88.705,88.835,88.695,88.81,1568700000.0
2009-11-12 12:05:00,88.81,88.815,88.75,88.755,1200500000.0
2009-11-12 12:10:00,88.755,88.845,88.755,88.835,1395500000.0
2009-11-12 12:15:00,88.83,88.9,88.805,88.875,2743100000.0
2009-11-12 12:20:00,88.875,88.935,88.83,88.935,2060100000.0
2009-11-12 12:25:00,88.935,88.935,88.805,88.805,1928500000.0
2009-11-12 12:30:00,88.805,88.885,88.805,88.855,1418700000.0
2009-11-12 12:35:00,88.855,88.875,88.775,88.79,2274099999.0
2009-11-12 12:40:00,88.79,88.81,88.765,88.81,1461700000.0
2009-11-12 12:45:00,88.81,88.84,88.805,88.82,882300000.0
2009-11-12 12:50:00,88.82,88.825,88.77,88.805,1826799999.0
2009-11-12 12:55:00,88.8,88.815,88.775,88.815,1511000001.0
2009-11-12 13:00:00,88.81,88.865,88.81,88.84,1718399999.0
2009-11-12 13:05:00,88.845,88.855,88.82,88.84,1525400000.0
2009-11-12 13:10:00,88.84,88.86,88.82,88.83,904800000.0
2009-11-12 13:15:00,88.83,88.835,88.795,88.805,1169099999.0
2009-11-12 13:20:00,88.805,88.81,88.79,88.795,1007600001.0
2009-11-12 13:25:00,88.8,88.8,88.78,88.8,908599999.0
2009-11-12 13:30:00,88.8,88.8,88.735,88.74,980100000.0
2009-11-12 13:35:00,88.74,88.795,88.72,88.785,1549500000.0
2009-11-12 13:40:00,88.785,88.79,88.75,88.775,1365400001.0
2009-11-12 13:45:00,88.775,88.815,88.775,88.81,1136500001.0
2009-11-12 13:50:00,88.81,88.83,88.795,88.81,780700000.0
2009-11-12 13:55:00,88.81,88.82,88.77,88.78,1092200000.0
2009-11-12 14:00:00,88.78,88.86,88.77,88.855,1043300000.0
2009-11-12 14:05:00,88.855,88.86,88.81,88.81,793300000.0
2009-11-12 14:10:00,88.81,88.83,88.78,88.8,980600000.0
2009-11-12 14:15:00,88.8,88.81,88.775,88.775,1089000000.0
2009-11-12 14:20:00,88.775,88.79,88.685,88.71,1951900000.0
2009-11-12 14:25:00,88.71,88.785,88.69,88.77,1862900001.0
2009-11-12 14:30:00,88.775,88.795,88.68,88.745,1716499999.0
2009-11-12 14:35:00,88.735,88.83,88.73,88.8,2864099999.0
2009-11-12 14:40:00,88.8,88.84,88.79,88.805,2850099999.0
2009-11-12 14:45:00,88.805,88.825,88.77,88.825,1672300000.0
2009-11-12 14:50:00,88.82,88.83,88.79,88.82,1597699999.0
2009-11-12 14:55:00,88.82,88.885,88.815,88.87,987700000.0
2009-11-12 15:00:00,88.87,88.96,88.86,88.945,1173900000.0
2009-11-12 15:05:00,88.945,88.945,88.895,88.9,1363499998.0
2009-11-12 15:10:00,88.9,88.93,88.895,88.905,1678700001.0
2009-11-12 15:15:00,88.905,88.935,88.875,88.88,1269400000.0
2009-11-12 15:20:00,88.885,88.99,88.885,88.985,1499400000.0
2009-11-12 15:25:00,88.985,89.075,88.98,89.04,2096300002.0
2009-11-12 15:30:00,89.045,89.24,89.045,89.07,3075299999.0
2009-11-12 15:35:00,89.075,89.145,89.065,89.105,2051700000.0
2009-11-12 15:40:00,89.105,89.195,89.1,89.175,2350800000.0
2009-11-12 15:45:00,89.18,89.185,89.105,89.13,1623100000.0
2009-11-12 15:50:00,89.13,89.14,89.1,89.12,1502900000.0
2009-11-12 15:55:00,89.12,89.135,89.065,89.11,1379200000.0
2009-11-12 16:00:00,89.105,89.195,89.105,89.185,1928899999.0
2009-11-12 16:05:00,89.185,89.365,89.18,89.325,2248999997.0
2009-11-12 16:10:00,89.325,89.37,89.27,89.29,2166900000.0
2009-11-12 16:15:00,89.29,89.335,89.275,89.335,1740699999.0
2009-11-12 16:20:00,89.34,89.355,89.27,89.325,2429400000.0
2009-11-12 16:25:00,89.325,89.33,89.26,89.295,2286499999.0
2009-11-12 16:30:00,89.295,89.355,89.27,89.27,1870600000.0
2009-11-12 16:35:00,89.27,89.275,89.135,89.16,2961400005.0
2009-11-12 16:40:00,89.16,89.245,89.125,89.19,1999600001.0
2009-11-12 16:45:00,89.19,89.235,89.14,89.205,2338100000.0
2009-11-12 16:50:00,89.205,89.27,89.19,89.25,2376500000.0
2009-11-12 16:55:00,89.25,89.305,89.245,89.25,2056699999.0
2009-11-12 17:00:00,89.25,89.3,89.19,89.205,1933900000.0
2009-11-12 17:05:00,89.205,89.22,89.1,89.145,1862000003.0
2009-11-12 17:10:00,89.145,89.15,89.01,89.025,1822500000.0
2009-11-12 17:15:00,89.025,89.07,88.935,88.965,1775699999.0
2009-11-12 17:20:00,88.965,89.03,88.925,89.03,1699200000.0
2009-11-12 17:25:00,89.03,89.125,89.01,89.095,1524800000.0
2009-11-12 17:30:00,89.095,89.095,89.02,89.075,1385900000.0
2009-11-12 17:35:00,89.07,89.15,89.035,89.11,1686300000.0
2009-11-12 17:40:00,89.11,89.185,89.105,89.185,2213100002.0
2009-11-12 17:45:00,89.185,89.205,89.11,89.11,2254900000.0
2009-11-12 17:50:00,89.11,89.185,89.1,89.16,2331500000.0
2009-11-12 17:55:00,89.165,89.17,89.105,89.165,2673899998.0
2009-11-12 18:00:00,89.165,89.175,89.105,89.165,2086899999.0
2009-11-12 18:05:00,89.165,89.165,89.065,89.115,2509100001.0
2009-11-12 18:10:00,89.115,89.135,88.955,88.96,1738000000.0
2009-11-12 18:15:00,88.96,89.045,88.935,89.04,1765199999.0
2009-11-12 18:20:00,89.04,89.055,88.955,88.985,1151700000.0
2009-11-12 18:25:00,88.985,88.995,88.9,88.925,1012600001.0
2009-11-12 18:30:00,88.925,88.925,88.835,88.89,2019200002.0
2009-11-12 18:35:00,88.875,88.9,88.835,88.895,1505900000.0
2009-11-12 18:40:00,88.895,88.925,88.845,88.92,1408100000.0
2009-11-12 18:45:00,88.915,89.0,88.915,88.94,1742200000.0
2009-11-12 18:50:00,88.94,88.99,88.92,88.925,1795999999.0
2009-11-12 18:55:00,88.925,88.96,88.88,88.955,1142999999.0
2009-11-12 19:00:00,88.955,89.025,88.94,88.99,1031500000.0
2009-11-12 19:05:00,88.99,89.0,88.915,88.98,1390500000.0
2009-11-12 19:10:00,88.98,89.0,88.965,88.985,921900000.0
2009-11-12 19:15:00,88.985,89.06,88.975,89.035,873800000.0
2009-11-12 19:20:00,89.035,89.06,89.02,89.03,849500000.0
2009-11-12 19:25:00,89.02,89.035,89.015,89.03,727800000.0
2009-11-12 19:30:00,89.03,89.03,88.95,88.96,1202600000.0
2009-11-12 19:35:00,88.965,89.01,88.96,88.975,1021400000.0
2009-11-12 19:40:00,88.975,89.005,88.975,88.98,606700000.0
2009-11-12 19:45:00,88.98,89.0,88.97,88.995,571750000.0
2009-11-12 19:50:00,88.995,89.06,88.995,89.025,1049900000.0
2009-11-12 19:55:00,89.025,89.04,88.97,89.02,974300000.0
2009-11-12 20:00:00,89.02,89.145,89.01,89.12,2730900000.0
2009-11-12 20:05:00,89.12,89.12,88.975,88.995,2394200000.0
2009-11-12 20:10:00,88.995,89.02,88.94,89.0,2001400000.0
2009-11-12 20:15:00,89.0,89.02,88.96,89.02,2164799999.0
2009-11-12 20:20:00,89.02,89.03,88.975,89.01,1421000000.0
2009-11-12 20:25:00,89.01,89.025,88.955,89.02,1162650000.0
2009-11-12 20:30:00,89.02,89.035,88.985,89.0,929400000.0
2009-11-12 20:35:00,88.995,89.015,88.985,89.01,979300000.0
2009-11-12 20:40:00,89.005,89.02,88.96,88.97,1578600001.0
2009-11-12 20:45:00,88.975,89.075,88.975,89.02,1701800001.0
2009-11-12 20:50:00,89.025,89.045,89.01,89.015,857400000.0
2009-11-12 20:55:00,89.005,89.02,88.955,88.995,624800000.0
2009-11-12 21:00:00,88.995,89.04,88.97,89.025,710500000.0
2009-11-12 21:05:00,89.025,89.075,89.005,89.015,1167299999.0
2009-11-12 21:10:00,89.015,89.05,88.965,89.05,792900000.0
2009-11-12 21:15:00,89.05,89.05,88.985,88.985,702500000.0
2009-11-12 21:20:00,88.985,89.015,88.97,88.995,803600000.0
2009-11-12 21:25:00,88.995,89.0,88.955,88.975,875250000.0
2009-11-12 21:30:00,88.985,89.015,88.965,89.015,503600000.0
2009-11-12 21:35:00,89.01,89.015,88.955,88.975,1075550000.0
2009-11-12 21:40:00,88.975,88.975,88.92,88.93,1089450000.0
2009-11-12 21:45:00,88.93,88.945,88.9,88.905,1024800000.0
2009-11-12 21:50:00,88.905,88.925,88.895,88.905,706600000.0
2009-11-12 21:55:00,88.905,88.925,88.86,88.895,1576000000.0
2009-11-12 22:00:00,88.895,88.895,88.825,88.825,1007500000.0
2009-11-12 22:05:00,88.83,88.85,88.825,88.835,1132700000.0
2009-11-12 22:10:00,88.835,88.845,88.825,88.84,1357300003.0
2009-11-12 22:15:00,88.84,88.89,88.84,88.875,1206500000.0
2009-11-12 22:20:00,88.875,88.905,88.865,88.885,813200000.0
2009-11-12 22:25:00,88.885,88.92,88.825,88.825,914000000.0
2009-11-12 22:30:00,88.825,88.835,88.74,88.805,817550000.0
2009-11-12 22:35:00,88.81,88.82,88.715,88.725,1704500000.0
2009-11-12 22:40:00,88.725,88.74,88.67,88.74,2185200000.0
2009-11-12 22:45:00,88.74,88.765,88.735,88.765,1204500000.0
2009-11-12 22:50:00,88.765,88.785,88.76,88.775,749500000.0
2009-11-12 22:55:00,88.78,88.84,88.775,88.82,1231500000.0
2009-11-12 23:00:00,88.82,88.83,88.775,88.795,745800000.0
2009-11-12 23:05:00,88.79,88.79,88.75,88.765,331600000.0
2009-11-12 23:10:00,88.77,88.795,88.755,88.785,353700000.0
2009-11-12 23:15:00,88.78,88.795,88.78,88.78,225700000.0
2009-11-12 23:20:00,88.78,88.795,88.77,88.775,461000000.0
2009-11-12 23:25:00,88.775,88.815,88.775,88.805,301500000.0
2009-11-12 23:30:00,88.805,88.82,88.795,88.81,372400000.0
2009-11-12 23:35:00,88.815,88.825,88.79,88.795,367800000.0
2009-11-12 23:40:00,88.795,88.805,88.78,88.78,206100000.0
2009-11-12 23:45:00,88.775,88.805,88.755,88.77,297300000.0
2009-11-12 23:50:00,88.775,88.825,88.77,88.82,228800000.0
2009-11-12 23:55:00,88.815,88.815,88.76,88.8,335800000.0
2009-11-13 00:00:00,88.79,88.79,88.73,88.75,191600000.0
2009-11-13 00:05:00,88.75,88.755,88.735,88.75,139600000.0
2009-11-13 00:10:00,88.75,88.77,88.735,88.755,120800000.0
2009-11-13 00:15:00,88.75,88.76,88.705,88.725,139200000.0
2009-11-13 00:20:00,88.725,88.745,88.695,88.7,224200000.0
2009-11-13 00:25:00,88.7,88.71,88.67,88.67,165300000.0
2009-11-13 00:30:00,88.67,88.71,88.665,88.695,335550000.0
2009-11-13 00:35:00,88.695,88.73,88.685,88.705,318300000.0
2009-11-13 00:40:00,88.705,88.79,88.705,88.78,400700000.0
2009-11-13 00:45:00,88.795,88.825,88.795,88.82,419200000.0
2009-11-13 00:50:00,88.82,88.82,88.805,88.81,214400000.0
2009-11-13 00:55:00,88.825,88.83,88.805,88.83,120200000.0
2009-11-13 01:00:00,88.825,88.825,88.805,88.815,240900000.0
2009-11-13 01:05:00,88.82,88.83,88.793,88.825,576880000.0
2009-11-13 01:10:00,88.825,88.84,88.806,88.835,214140000.0
2009-11-13 01:15:00,88.835,88.86,88.83,88.855,449700000.0
2009-11-13 01:20:00,88.855,88.875,88.825,88.845,493700000.0
2009-11-13 01:25:00,88.845,88.87,88.84,88.865,641900000.0
2009-11-13 01:30:00,88.865,88.865,88.79,88.8,1150300000.0
2009-11-13 01:35:00,88.795,88.81,88.78,88.8,661100000.0
2009-11-13 01:40:00,88.805,88.805,88.74,88.76,487500000.0
2009-11-13 01:45:00,88.76,88.79,88.745,88.775,536900000.0
2009-11-13 01:50:00,88.775,88.82,88.76,88.815,563700000.0
2009-11-13 01:55:00,88.815,88.815,88.775,88.775,679500000.0
2009-11-13 02:00:00,88.775,88.8,88.755,88.79,1587000000.0
2009-11-13 02:05:00,88.79,88.83,88.78,88.83,1544000000.0
2009-11-13 02:10:00,88.815,88.84,88.785,88.79,1080299999.0
2009-11-13 02:15:00,88.79,88.805,88.765,88.78,1135300000.0
2009-11-13 02:20:00,88.785,88.795,88.74,88.745,864200000.0
2009-11-13 02:25:00,88.745,88.765,88.715,88.76,1190699998.0
2009-11-13 02:30:00,88.755,88.76,88.71,88.75,1088800000.0
2009-11-13 02:35:00,88.75,88.8,88.745,88.8,679200000.0
2009-11-13 02:40:00,88.8,88.8,88.74,88.775,969600000.0
2009-11-13 02:45:00,88.77,88.815,88.77,88.795,861500000.0
2009-11-13 02:50:00,88.795,88.865,88.785,88.84,1183800001.0
2009-11-13 02:55:00,88.84,88.845,88.8,88.81,1899400000.0
2009-11-13 03:00:00,88.81,88.85,88.8,88.845,1631299999.0
2009-11-13 03:05:00,88.84,88.845,88.795,88.805,1659400000.0
2009-11-13 03:10:00,88.805,88.825,88.775,88.78,1567399999.0
2009-11-13 03:15:00,88.78,88.795,88.735,88.735,971500000.0
2009-11-13 03:20:00,88.735,88.8,88.735,88.79,2004800002.0
2009-11-13 03:25:00,88.785,88.795,88.745,88.77,1298600000.0
2009-11-13 03:30:00,88.77,88.78,88.71,88.715,1081600000.0
2009-11-13 03:35:00,88.715,88.765,88.7,88.735,1360200000.0
2009-11-13 03:40:00,88.74,88.76,88.725,88.725,839900001.0
2009-11-13 03:45:00,88.725,88.73,88.715,88.73,826600000.0
2009-11-13 03:50:00,88.73,88.745,88.705,88.71,1582300001.0
2009-11-13 03:55:00,88.71,88.735,88.705,88.735,1150600000.0
2009-11-13 04:00:00,88.72,88.73,88.7,88.72,1104299999.0
2009-11-13 04:05:00,88.715,88.735,88.715,88.73,770800000.0
2009-11-13 04:10:00,88.73,88.735,88.695,88.7,684099999.0
2009-11-13 04:15:00,88.7,88.735,88.695,88.735,750400000.0
2009-11-13 04:20:00,88.735,88.755,88.725,88.755,639500000.0
2009-11-13 04:25:00,88.755,88.775,88.75,88.755,1110100000.0
2009-11-13 04:30:00,88.755,88.76,88.705,88.725,934499999.0
2009-11-13 04:35:00,88.725,88.74,88.72,88.72,1084900000.0
2009-11-13 04:40:00,88.72,88.725,88.69,88.705,860499999.0
2009-11-13 04:45:00,88.71,88.715,88.69,88.705,871500001.0
2009-11-13 04:50:00,88.7,88.705,88.68,88.695,1236900002.0
2009-11-13 04:55:00,88.7,88.72,88.69,88.71,892100000.0
2009-11-13 05:00:00,88.715,88.76,88.71,88.745,916900000.0
2009-11-13 05:05:00,88.745,88.755,88.715,88.715,1151600000.0
2009-11-13 05:10:00,88.715,88.765,88.71,88.755,1532900000.0
2009-11-13 05:15:00,88.755,88.805,88.755,88.78,1308100000.0
2009-11-13 05:20:00,88.78,88.785,88.72,88.725,1438400000.0
2009-11-13 05:25:00,88.725,88.745,88.715,88.725,1091000000.0
2009-11-13 05:30:00,88.725,88.78,88.715,88.78,1458899998.0
2009-11-13 05:35:00,88.785,88.79,88.77,88.77,672800000.0
2009-11-13 05:40:00,88.775,88.79,88.755,88.775,1444200001.0
2009-11-13 05:45:00,88.775,88.795,88.76,88.785,1133700001.0
2009-11-13 05:50:00,88.79,88.82,88.785,88.81,659200000.0
2009-11-13 05:55:00,88.805,88.81,88.74,88.745,1340700000.0
2009-11-13 06:00:00,88.745,88.755,88.715,88.72,824300000.0
2009-11-13 06:05:00,88.72,88.74,88.715,88.725,1087599999.0
2009-11-13 06:10:00,88.725,88.75,88.725,88.75,806600000.0
2009-11-13 06:15:00,88.745,88.755,88.73,88.73,772700000.0
2009-11-13 06:20:00,88.73,88.775,88.72,88.76,1223700000.0
2009-11-13 06:25:00,88.76,88.76,88.71,88.735,1660400001.0
2009-11-13 06:30:00,88.735,88.755,88.71,88.73,1786699999.0
2009-11-13 06:35:00,88.73,88.74,88.72,88.725,1056300001.0
2009-11-13 06:40:00,88.725,88.75,88.72,88.72,946000000.0
2009-11-13 06:45:00,88.72,88.725,88.675,88.675,1007200001.0
2009-11-13 06:50:00,88.675,88.695,88.665,88.685,771500000.0
2009-11-13 06:55:00,88.685,88.74,88.67,88.735,1418300000.0
2009-11-13 07:00:00,88.735,88.745,88.73,88.74,1671599997.0
2009-11-13 07:05:00,88.74,88.745,88.705,88.735,1094300001.0
2009-11-13 07:10:00,88.735,88.735,88.695,88.705,827800000.0
2009-11-13 07:15:00,88.705,88.73,88.705,88.715,1075700001.0
2009-11-13 07:20:00,88.715,88.735,88.705,88.73,1132200000.0
2009-11-13 07:25:00,88.73,88.74,88.71,88.74,830000001.0
2009-11-13 07:30:00,88.74,88.745,88.715,88.73,1669800001.0
2009-11-13 07:35:00,88.73,88.75,88.73,88.74,811400000.0
2009-11-13 07:40:00,88.74,88.755,88.725,88.73,1039900000.0
2009-11-13 07:45:00,88.73,88.74,88.72,88.725,950800000.0
2009-11-13 07:50:00,88.725,88.75,88.71,88.745,1105500000.0
2009-11-13 07:55:00,88.74,88.785,88.74,88.775,1845499999.0
2009-11-13 08:00:00,88.775,88.785,88.765,88.765,866599998.0
2009-11-13 08:05:00,88.765,88.78,88.745,88.76,945300000.0
2009-11-13 08:10:00,88.76,88.78,88.76,88.78,781200000.0
2009-11-13 08:15:00,88.775,88.78,88.755,88.765,1248399998.0
2009-11-13 08:20:00,88.765,88.765,88.735,88.735,825499999.0
2009-11-13 08:25:00,88.735,88.765,88.73,88.76,1280700000.0
2009-11-13 08:30:00,88.76,88.77,88.75,88.765,1144600000.0
2009-11-13 08:35:00,88.765,88.77,88.73,88.745,1607000000.0
2009-11-13 08:40:00,88.745,88.81,88.74,88.795,1466099999.0
2009-11-13 08:45:00,88.795,88.88,88.79,88.86,1853800002.0
2009-11-13 08:50:00,88.86,88.95,88.86,88.9,2697900003.0
2009-11-13 08:55:00,88.9,88.95,88.89,88.94,1856899997.0
2009-11-13 09:00:00,88.935,88.96,88.905,88.905,2341100003.0
2009-11-13 09:05:00,88.905,88.925,88.88,88.905,1884399998.0
2009-11-13 09:10:00,88.9,88.94,88.885,88.905,1647500000.0
2009-11-13 09:15:00,88.905,88.93,88.885,88.92,1175900002.0
2009-11-13 09:20:00,88.92,88.93,88.885,88.89,1578999999.0
2009-11-13 09:25:00,88.89,88.91,88.85,88.88,938700001.0
2009-11-13 09:30:00,88.88,88.895,88.84,88.85,985500000.0
2009-11-13 09:35:00,88.85,88.865,88.825,88.83,793700000.0
2009-11-13 09:40:00,88.83,88.875,88.815,88.855,1029100000.0
2009-11-13 09:45:00,88.855,88.875,88.835,88.875,778600000.0
2009-11-13 09:50:00,88.875,88.89,88.855,88.86,794800000.0
2009-11-13 09:55:00,88.865,88.875,88.85,88.875,508900001.0
2009-11-13 10:00:00,88.875,88.885,88.83,88.83,1324700000.0
2009-11-13 10:05:00,88.83,88.855,88.785,88.805,1039900000.0
2009-11-13 10:10:00,88.805,88.83,88.74,88.74,851300000.0
2009-11-13 10:15:00,88.74,88.805,88.735,88.775,1580900000.0
2009-11-13 10:20:00,88.775,88.83,88.76,88.825,1172700000.0
2009-11-13 10:25:00,88.83,88.855,88.81,88.815,1192600000.0
2009-11-13 10:30:00,88.815,88.88,88.815,88.85,1022000000.0
2009-11-13 10:35:00,88.85,88.86,88.825,88.83,780000000.0
2009-11-13 10:40:00,88.83,88.835,88.805,88.83,878900001.0
2009-11-13 10:45:00,88.83,88.835,88.8,88.835,1142300001.0
2009-11-13 10:50:00,88.835,88.855,88.835,88.84,703900000.0
2009-11-13 10:55:00,88.84,88.9,88.835,88.885,910100000.0
2009-11-13 11:00:00,88.885,88.895,88.82,88.835,1473400001.0
2009-11-13 11:05:00,88.835,88.835,88.755,88.77,1539200000.0
2009-11-13 11:10:00,88.775,88.785,88.675,88.72,1194399999.0
2009-11-13 11:15:00,88.72,88.74,88.66,88.69,1057200000.0
2009-11-13 11:20:00,88.69,88.69,88.58,88.585,2127899999.0
2009-11-13 11:25:00,88.59,88.595,88.415,88.515,2142500001.0
2009-11-13 11:30:00,88.51,88.525,88.415,88.44,1918899999.0
2009-11-13 11:35:00,88.44,88.505,88.44,88.48,1212900000.0
2009-11-13 11:40:00,88.48,88.485,88.41,88.48,1458900000.0
2009-11-13 11:45:00,88.475,88.52,88.465,88.515,1445499999.0
2009-11-13 11:50:00,88.515,88.55,88.5,88.515,710300000.0
2009-11-13 11:55:00,88.515,88.515,88.41,88.46,1310500000.0
2009-11-13 12:00:00,88.46,88.475,88.425,88.445,1779899999.0
2009-11-13 12:05:00,88.445,88.445,88.41,88.41,1456399998.0
2009-11-13 12:10:00,88.41,88.415,88.35,88.36,1668100000.0
2009-11-13 12:15:00,88.365,88.38,88.325,88.375,1154300000.0
2009-11-13 12:20:00,88.38,88.47,88.37,88.455,1272099999.0
2009-11-13 12:25:00,88.46,88.48,88.445,88.46,758800000.0
2009-11-13 12:30:00,88.46,88.47,88.42,88.455,958000000.0
2009-11-13 12:35:00,88.45,88.455,88.42,88.435,892200000.0
2009-11-13 12:40:00,88.435,88.465,88.425,88.445,472100000.0
2009-11-13 12:45:00,88.445,88.515,88.445,88.505,716200001.0
2009-11-13 12:50:00,88.51,88.515,88.46,88.46,698100000.0
2009-11-13 12:55:00,88.46,88.5,88.445,88.475,787500000.0
2009-11-13 13:00:00,88.475,88.54,88.475,88.515,1110100000.0
2009-11-13 13:05:00,88.515,88.565,88.515,88.555,1262000000.0
2009-11-13 13:10:00,88.555,88.58,88.55,88.56,1198900000.0
2009-11-13 13:15:00,88.56,88.58,88.54,88.55,1068100000.0
2009-11-13 13:20:00,88.55,88.555,88.525,88.525,953100000.0
2009-11-13 13:25:00,88.525,88.55,88.52,88.55,1195699998.0
2009-11-13 13:30:00,88.55,88.57,88.455,88.465,1397600001.0
2009-11-13 13:35:00,88.465,88.495,88.435,88.44,1424700000.0
2009-11-13 13:40:00,88.44,88.47,88.435,88.465,816500000.0
2009-11-13 13:45:00,88.46,88.495,88.455,88.48,333600000.0
2009-11-13 13:50:00,88.47,88.515,88.465,88.49,740900000.0
2009-11-13 13:55:00,88.49,88.51,88.47,88.5,1218899999.0
2009-11-13 14:00:00,88.5,88.53,88.495,88.51,979700000.0
2009-11-13 14:05:00,88.505,88.52,88.465,88.505,1208900000.0
2009-11-13 14:10:00,88.51,88.52,88.46,88.47,731200000.0
2009-11-13 14:15:00,88.47,88.475,88.43,88.435,665900000.0
2009-11-13 14:20:00,88.435,88.46,88.425,88.425,797100000.0
2009-11-13 14:25:00,88.425,88.425,88.37,88.395,830000000.0
2009-11-13 14:30:00,88.395,88.42,88.38,88.405,1095800000.0
2009-11-13 14:35:00,88.405,88.445,88.395,88.43,594300000.0
2009-11-13 14:40:00,88.43,88.445,88.41,88.425,687200000.0
2009-11-13 14:45:00,88.425,88.43,88.4,88.41,728399999.0
2009-11-13 14:50:00,88.41,88.47,88.39,88.415,1494600000.0
2009-11-13 14:55:00,88.415,88.455,88.405,88.42,1910700000.0
2009-11-13 15:00:00,88.42,88.42,88.355,88.355,1480500000.0
2009-11-13 15:05:00,88.36,88.425,88.355,88.42,1282200000.0
2009-11-13 15:10:00,88.42,88.43,88.385,88.405,1364600000.0
2009-11-13 15:15:00,88.405,88.44,88.395,88.415,1024300000.0
2009-11-13 15:20:00,88.415,88.455,88.415,88.44,1457400000.0
2009-11-13 15:25:00,88.44,88.46,88.375,88.41,878800000.0
2009-11-13 15:30:00,88.405,88.42,88.19,88.35,2414999997.0
2009-11-13 15:35:00,88.345,88.37,88.22,88.28,2332300003.0
2009-11-13 15:40:00,88.28,88.36,88.28,88.345,1633400001.0
2009-11-13 15:45:00,88.345,88.375,88.325,88.345,1397900000.0
2009-11-13 15:50:00,88.34,88.345,88.275,88.285,795900000.0
2009-11-13 15:55:00,88.285,88.3,88.215,88.275,1203999999.0
2009-11-13 16:00:00,88.275,88.32,88.18,88.265,2082699996.0
2009-11-13 16:05:00,88.265,88.28,88.19,88.205,2215500004.0
2009-11-13 16:10:00,88.205,88.215,88.155,88.175,2083100001.0
2009-11-13 16:15:00,88.175,88.195,88.15,88.185,1047100000.0
2009-11-13 16:20:00,88.18,88.2,88.135,88.195,1332400000.0
2009-11-13 16:25:00,88.19,88.255,88.185,88.22,1389000000.0
2009-11-13 16:30:00,88.22,88.255,88.135,88.175,1525300000.0
2009-11-13 16:35:00,88.175,88.225,88.095,88.22,2281299999.0
2009-11-13 16:40:00,88.215,88.255,88.16,88.195,2979400001.0
2009-11-13 16:45:00,88.19,88.235,88.16,88.2,2018699998.0
2009-11-13 16:50:00,88.2,88.235,88.095,88.095,1780400002.0
2009-11-13 16:55:00,88.115,88.15,87.99,88.05,3304000003.0
2009-11-13 17:00:00,88.045,88.165,88.005,88.155,2597800000.0
2009-11-13 17:05:00,88.155,88.205,88.105,88.17,1687100000.0
2009-11-13 17:10:00,88.17,88.23,88.145,88.155,2483100000.0
2009-11-13 17:15:00,88.155,88.23,88.155,88.19,2561800002.0
2009-11-13 17:20:00,88.19,88.26,88.185,88.24,2364200000.0
2009-11-13 17:25:00,88.23,88.245,88.185,88.2,1346200000.0
2009-11-13 17:30:00,88.195,88.205,88.16,88.195,1731900000.0
2009-11-13 17:35:00,88.195,88.29,88.185,88.265,2488700001.0
2009-11-13 17:40:00,88.265,88.31,88.235,88.295,1958400000.0
2009-11-13 17:45:00,88.295,88.36,88.28,88.285,1616000000.0
2009-11-13 17:50:00,88.285,88.37,88.285,88.355,1836100002.0
2009-11-13 17:55:00,88.355,88.415,88.33,88.405,2579300000.0
2009-11-13 18:00:00,88.405,88.485,88.38,88.405,2236599999.0
2009-11-13 18:05:00,88.405,88.41,88.375,88.4,1193700000.0
2009-11-13 18:10:00,88.4,88.4,88.285,88.305,1783400001.0
2009-11-13 18:15:00,88.3,88.345,88.255,88.335,1554099999.0
2009-11-13 18:20:00,88.335,88.37,88.29,88.3,1926300000.0
2009-11-13 18:25:00,88.3,88.36,88.29,88.295,1802700001.0
2009-11-13 18:30:00,88.295,88.305,88.245,88.275,1182700000.0
2009-11-13 18:35:00,88.275,88.325,88.27,88.275,1974899999.0
2009-11-13 18:40:00,88.275,88.315,88.25,88.28,1535900002.0
2009-11-13 18:45:00,88.28,88.31,88.27,88.305,1605600000.0
2009-11-13 18:50:00,88.3,88.33,88.275,88.29,1359100000.0
2009-11-13 18:55:00,88.29,88.345,88.285,88.3,1558900000.0
2009-11-13 19:00:00,88.295,88.435,88.295,88.365,1300000000.0
2009-11-13 19:05:00,88.365,88.43,88.345,88.4,2196000000.0
2009-11-13 19:10:00,88.4,88.435,88.385,88.4,2311300003.0
2009-11-13 19:15:00,88.4,88.475,88.395,88.47,2165600000.0
2009-11-13 19:20:00,88.465,88.495,88.465,88.485,1440400000.0
2009-11-13 19:25:00,88.485,88.525,88.48,88.49,1924099999.0
2009-11-13 19:30:00,88.49,88.565,88.48,88.56,1368100000.0
2009-11-13 19:35:00,88.56,88.67,88.545,88.575,1967300000.0
2009-11-13 19:40:00,88.575,88.635,88.56,88.625,1698400001.0
2009-11-13 19:45:00,88.625,88.635,88.55,88.555,2127200000.0
2009-11-13 19:50:00,88.555,88.575,88.52,88.54,1349000000.0
2009-11-13 19:55:00,88.54,88.6,88.53,88.575,1887899999.0
2009-11-13 20:00:00,88.575,88.59,88.51,88.53,1147900000.0
2009-11-13 20:05:00,88.525,88.575,88.525,88.545,847300002.0
2009-11-13 20:10:00,88.55,88.555,88.525,88.54,889300000.0
2009-11-13 20:15:00,88.54,88.56,88.515,88.535,643900000.0
2009-11-13 20:20:00,88.545,88.58,88.495,88.51,528100000.0
2009-11-13 20:25:00,88.52,88.545,88.51,88.515,439600000.0
2009-11-13 20:30:00,88.515,88.56,88.505,88.55,540000000.0
2009-11-13 20:35:00,88.55,88.575,88.545,88.565,432900000.0
2009-11-13 20:40:00,88.565,88.565,88.53,88.53,257300000.0
2009-11-13 20:45:00,88.53,88.55,88.5,88.5,447300000.0
2009-11-13 20:50:00,88.5,88.54,88.49,88.54,522400000.0
2009-11-13 20:55:00,88.54,88.575,88.52,88.56,979200000.0
2009-11-13 21:00:00,88.565,88.57,88.545,88.565,828200000.0
2009-11-13 21:05:00,88.57,88.6,88.555,88.56,971500000.0
2009-11-13 21:10:00,88.56,88.58,88.55,88.555,753700000.0
2009-11-13 21:15:00,88.555,88.585,88.55,88.56,938500000.0
2009-11-13 21:20:00,88.56,88.585,88.52,88.57,1827900001.0
2009-11-13 21:25:00,88.57,88.585,88.54,88.56,1330000000.0
2009-11-13 21:30:00,88.56,88.56,88.475,88.475,1269600000.0
2009-11-13 21:35:00,88.485,88.5,88.455,88.49,1750400000.0
2009-11-13 21:40:00,88.49,88.505,88.47,88.47,876400000.0
2009-11-13 21:45:00,88.47,88.5,88.46,88.485,881100000.0
2009-11-13 21:50:00,88.485,88.515,88.485,88.51,1083900000.0
2009-11-13 21:55:00,88.505,88.525,88.43,88.43,1446700001.0
2009-11-13 22:00:00,88.435,88.485,88.4,88.47,1024700000.0
2009-11-13 22:05:00,88.48,88.51,88.47,88.51,421400000.0
2009-11-13 22:10:00,88.51,88.53,88.485,88.495,556900000.0
2009-11-13 22:15:00,88.495,88.495,88.465,88.48,428300000.0
2009-11-13 22:20:00,88.48,88.525,88.48,88.5,490900000.0
2009-11-13 22:25:00,88.505,88.545,88.495,88.525,375800000.0
2009-11-13 22:30:00,88.52,88.54,88.49,88.53,350600000.0
2009-11-13 22:35:00,88.53,88.545,88.51,88.52,251200000.0
2009-11-13 22:40:00,88.52,88.57,88.51,88.565,254700000.0
2009-11-13 22:45:00,88.565,88.57,88.535,88.545,322300000.0
2009-11-13 22:50:00,88.545,88.565,88.535,88.555,320400000.0
2009-11-13 22:55:00,88.56,88.61,88.55,88.605,302000000.0
2009-11-13 23:00:00,88.605,88.605,88.552,88.555,1132300000.0
2009-11-13 23:05:00,88.55,88.605,88.55,88.597,1382600000.0
2009-11-13 23:10:00,88.591,88.615,88.563,88.566,966999998.0
2009-11-13 23:15:00,88.566,88.645,88.561,88.645,1909300000.0
2009-11-13 23:20:00,88.621,88.664,88.621,88.637,1604199995.0
2009-11-13 23:25:00,88.638,88.647,88.61,88.621,1599900000.0
2009-11-13 23:30:00,88.609,88.617,88.571,88.587,2220599999.0
2009-11-13 23:35:00,88.586,88.608,88.573,88.599,1644200001.0
2009-11-13 23:40:00,88.581,88.594,88.569,88.569,1358499999.0
2009-11-13 23:45:00,88.567,88.59,88.537,88.544,2258399999.0
2009-11-13 23:50:00,88.538,88.543,88.458,88.504,1664099996.0
2009-11-13 23:55:00,88.493,88.54,88.465,88.509,3238299999.0
2009-11-16 00:00:00,88.46,88.495,88.43,88.465,189800000.0
2009-11-16 00:05:00,88.465,88.51,88.465,88.49,125600000.0
2009-11-16 00:10:00,88.49,88.51,88.485,88.5,304500000.0
2009-11-16 00:15:00,88.5,88.52,88.47,88.52,281400000.0
2009-11-16 00:20:00,88.515,88.515,88.44,88.475,226100000.0
2009-11-16 00:25:00,88.475,88.52,88.47,88.5,72000000.0
2009-11-16 00:30:00,88.495,88.505,88.435,88.47,262700000.0
2009-11-16 00:35:00,88.46,88.54,88.45,88.52,285000000.0
2009-11-16 00:40:00,88.52,88.52,88.465,88.51,147700000.0
2009-11-16 00:45:00,88.495,88.525,88.46,88.47,110100000.0
2009-11-16 00:50:00,88.465,88.49,88.455,88.49,77400000.0
2009-11-16 00:55:00,88.49,88.56,88.465,88.5,174200000.0
2009-11-16 01:00:00,88.5,88.54,88.5,88.535,255400000.0
2009-11-16 01:05:00,88.54,88.57,88.515,88.54,279600000.0
2009-11-16 01:10:00,88.54,88.59,88.54,88.585,235000000.0
2009-11-16 01:15:00,88.585,88.63,88.58,88.59,333000000.0
2009-11-16 01:20:00,88.585,88.645,88.56,88.635,749000000.0
2009-11-16 01:25:00,88.635,88.695,88.62,88.68,676600000.0
2009-11-16 01:30:00,88.68,88.755,88.675,88.735,513600000.0
2009-11-16 01:35:00,88.735,88.755,88.695,88.695,852600000.0
2009-11-16 01:40:00,88.695,88.71,88.69,88.695,705600000.0
2009-11-16 01:45:00,88.705,88.715,88.66,88.66,785600000.0
2009-11-16 01:50:00,88.66,88.76,88.65,88.74,1840000000.0
2009-11-16 01:55:00,88.74,88.825,88.735,88.82,1549800000.0
2009-11-16 02:00:00,88.815,88.85,88.745,88.76,1857600000.0
2009-11-16 02:05:00,88.76,88.775,88.66,88.665,1921100000.0
2009-11-16 02:10:00,88.665,88.715,88.65,88.68,1217000000.0
2009-11-16 02:15:00,88.68,88.74,88.68,88.725,807200000.0
2009-11-16 02:20:00,88.725,88.745,88.71,88.72,540800000.0
2009-11-16 02:25:00,88.72,88.74,88.665,88.68,1124500000.0
2009-11-16 02:30:00,88.67,88.68,88.535,88.555,1628300000.0
2009-11-16 02:35:00,88.55,88.61,88.54,88.605,1260500000.0
2009-11-16 02:40:00,88.605,88.635,88.575,88.62,1027300000.0
2009-11-16 02:45:00,88.62,88.645,88.61,88.62,1391000000.0
2009-11-16 02:50:00,88.615,88.62,88.52,88.525,1794400000.0
2009-11-16 02:55:00,88.525,88.605,88.525,88.595,2244200000.0
2009-11-16 03:00:00,88.595,88.615,88.55,88.59,1971700000.0
2009-11-16 03:05:00,88.59,88.65,88.59,88.645,1193000000.0
2009-11-16 03:10:00,88.645,88.66,88.615,88.63,949100000.0
2009-11-16 03:15:00,88.63,88.66,88.595,88.66,1325400000.0
2009-11-16 03:20:00,88.66,88.67,88.645,88.66,954700000.0
2009-11-16 03:25:00,88.655,88.68,88.65,88.68,678800000.0
2009-11-16 03:30:00,88.68,88.765,88.675,88.745,1217000000.0
2009-11-16 03:35:00,88.75,88.79,88.74,88.79,1365500000.0
2009-11-16 03:40:00,88.795,88.795,88.71,88.715,990700000.0
2009-11-16 03:45:00,88.715,88.725,88.69,88.715,1405400000.0
2009-11-16 03:50:00,88.715,88.715,88.64,88.64,1165000000.0
2009-11-16 03:55:00,88.64,88.69,88.63,88.67,1389000000.0
2009-11-16 04:00:00,88.67,88.68,88.63,88.645,1902700000.0
2009-11-16 04:05:00,88.65,88.695,88.645,88.655,1217900000.0
2009-11-16 04:10:00,88.655,88.7,88.65,88.695,1112400000.0
2009-11-16 04:15:00,88.695,88.715,88.665,88.68,1337000000.0
2009-11-16 04:20:00,88.675,88.69,88.655,88.665,931000000.0
2009-11-16 04:25:00,88.665,88.68,88.66,88.67,663100000.0
2009-11-16 04:30:00,88.67,88.71,88.67,88.705,443000000.0
2009-11-16 04:35:00,88.705,88.73,88.67,88.675,1374400000.0
2009-11-16 04:40:00,88.675,88.695,88.65,88.665,1018900000.0
2009-11-16 04:45:00,88.66,88.675,88.64,88.665,1450100000.0
2009-11-16 04:50:00,88.665,88.715,88.645,88.715,1218400000.0
2009-11-16 04:55:00,88.715,88.735,88.705,88.73,1570500000.0
2009-11-16 05:00:00,88.735,88.75,88.715,88.74,1222800000.0
2009-11-16 05:05:00,88.74,88.765,88.705,88.74,1087000000.0
2009-11-16 05:10:00,88.735,88.77,88.735,88.765,808000000.0
2009-11-16 05:15:00,88.765,88.765,88.735,88.74,848200000.0
2009-11-16 05:20:00,88.74,88.765,88.725,88.755,1018600000.0
2009-11-16 05:25:00,88.755,88.775,88.735,88.765,1231400000.0
2009-11-16 05:30:00,88.765,88.77,88.715,88.72,835000000.0
2009-11-16 05:35:00,88.715,88.75,88.715,88.745,705800000.0
2009-11-16 05:40:00,88.745,88.785,88.745,88.775,1003700000.0
2009-11-16 05:45:00,88.78,88.8,88.775,88.775,500700000.0
2009-11-16 05:50:00,88.77,88.785,88.76,88.77,655400000.0
2009-11-16 05:55:00,88.775,88.8,88.75,88.79,855700000.0
2009-11-16 06:00:00,88.79,88.8,88.765,88.765,1035500000.0
2009-11-16 06:05:00,88.77,88.795,88.765,88.77,1061200000.0
2009-11-16 06:10:00,88.77,88.775,88.74,88.74,878600000.0
2009-11-16 06:15:00,88.74,88.76,88.73,88.76,484300000.0
2009-11-16 06:20:00,88.755,88.77,88.745,88.76,453000000.0
2009-11-16 06:25:00,88.765,88.78,88.755,88.76,507500000.0
2009-11-16 06:30:00,88.76,88.81,88.76,88.81,740800000.0
2009-11-16 06:35:00,88.81,88.83,88.805,88.815,1052400000.0
2009-11-16 06:40:00,88.815,88.82,88.775,88.78,735800000.0
2009-11-16 06:45:00,88.775,88.795,88.775,88.79,679700000.0
2009-11-16 06:50:00,88.79,88.79,88.77,88.775,935200000.0
2009-11-16 06:55:00,88.77,88.775,88.74,88.755,918700000.0
2009-11-16 07:00:00,88.755,88.785,88.745,88.765,1068900000.0
2009-11-16 07:05:00,88.765,88.78,88.74,88.75,1503800000.0
2009-11-16 07:10:00,88.745,88.775,88.745,88.77,1026000000.0
2009-11-16 07:15:00,88.77,88.78,88.75,88.76,1046000000.0
2009-11-16 07:20:00,88.76,88.785,88.75,88.775,671600000.0
2009-11-16 07:25:00,88.775,88.775,88.73,88.74,773100000.0
2009-11-16 07:30:00,88.74,88.76,88.73,88.75,920500000.0
2009-11-16 07:35:00,88.75,88.765,88.74,88.765,785500000.0
2009-11-16 07:40:00,88.765,88.79,88.75,88.78,816000000.0
2009-11-16 07:45:00,88.78,88.785,88.75,88.755,1189400000.0
2009-11-16 07:50:00,88.755,88.76,88.72,88.75,1098600000.0
2009-11-16 07:55:00,88.75,88.76,88.735,88.755,652100000.0
2009-11-16 08:00:00,88.755,88.775,88.715,88.725,877800000.0
2009-11-16 08:05:00,88.725,88.77,88.695,88.71,1473600000.0
2009-11-16 08:10:00,88.71,88.735,88.695,88.725,1426500000.0
2009-11-16 08:15:00,88.73,88.74,88.72,88.74,876100000.0
2009-11-16 08:20:00,88.74,88.755,88.73,88.745,538600000.0
2009-11-16 08:25:00,88.745,88.775,88.73,88.765,1127800000.0
2009-11-16 08:30:00,88.765,88.78,88.75,88.755,754400000.0
2009-11-16 08:35:00,88.755,88.8,88.75,88.79,801100000.0
2009-11-16 08:40:00,88.79,88.845,88.79,88.845,845900000.0
2009-11-16 08:45:00,88.845,88.86,88.81,88.81,871000000.0
2009-11-16 08:50:00,88.815,88.845,88.81,88.83,573800000.0
2009-11-16 08:55:00,88.825,88.855,88.805,88.825,1289600000.0
2009-11-16 09:00:00,88.825,88.865,88.825,88.835,1256300000.0
2009-11-16 09:05:00,88.835,88.85,88.805,88.84,1264600000.0
2009-11-16 09:10:00,88.84,88.855,88.82,88.83,1085000000.0
2009-11-16 09:15:00,88.83,88.85,88.81,88.825,1046700000.0
2009-11-16 09:20:00,88.825,88.895,88.82,88.885,1989500000.0
2009-11-16 09:25:00,88.88,88.915,88.85,88.895,1473200000.0
2009-11-16 09:30:00,88.895,88.91,88.86,88.91,1339600000.0
2009-11-16 09:35:00,88.91,88.93,88.87,88.92,1944900000.0
2009-11-16 09:40:00,88.92,88.965,88.915,88.95,1806800001.0
2009-11-16 09:45:00,88.955,88.99,88.93,88.985,1363000000.0
2009-11-16 09:50:00,88.98,89.005,88.945,88.95,1053300000.0
2009-11-16 09:55:00,88.955,88.96,88.91,88.91,912100000.0
2009-11-16 10:00:00,88.905,88.94,88.9,88.91,1549100000.0
2009-11-16 10:05:00,88.915,88.925,88.875,88.89,1073400000.0
2009-11-16 10:10:00,88.885,88.91,88.855,88.88,1287600000.0
2009-11-16 10:15:00,88.88,88.91,88.855,88.855,1751000000.0
2009-11-16 10:20:00,88.855,88.88,88.845,88.86,1228400000.0
2009-11-16 10:25:00,88.865,88.87,88.805,88.83,1075300000.0
2009-11-16 10:30:00,88.825,88.855,88.76,88.765,1306000000.0
2009-11-16 10:35:00,88.765,88.795,88.73,88.77,1201700000.0
2009-11-16 10:40:00,88.77,88.805,88.74,88.79,1648000001.0
2009-11-16 10:45:00,88.79,88.79,88.725,88.77,1841500000.0
2009-11-16 10:50:00,88.77,88.785,88.755,88.775,1836700000.0
2009-11-16 10:55:00,88.765,88.775,88.7,88.715,2086300000.0
2009-11-16 11:00:00,88.72,88.765,88.71,88.73,1859100000.0
2009-11-16 11:05:00,88.73,88.805,88.73,88.76,922500000.0
2009-11-16 11:10:00,88.76,88.805,88.75,88.785,1050500000.0
2009-11-16 11:15:00,88.785,88.815,88.755,88.795,2036600000.0
2009-11-16 11:20:00,88.795,88.82,88.77,88.82,1497299997.0
2009-11-16 11:25:00,88.82,88.82,88.77,88.775,1799500000.0
2009-11-16 11:30:00,88.775,88.795,88.7,88.735,1074100001.0
2009-11-16 11:35:00,88.735,88.785,88.735,88.77,1194600000.0
2009-11-16 11:40:00,88.765,88.78,88.74,88.755,1437900000.0
2009-11-16 11:45:00,88.75,88.77,88.73,88.745,938499999.0
2009-11-16 11:50:00,88.755,88.77,88.72,88.725,865900000.0
2009-11-16 11:55:00,88.725,88.725,88.68,88.705,1634500000.0
2009-11-16 12:00:00,88.705,88.715,88.64,88.665,971600000.0
2009-11-16 12:05:00,88.67,88.715,88.67,88.7,1213600000.0
2009-11-16 12:10:00,88.7,88.735,88.69,88.705,821900000.0
2009-11-16 12:15:00,88.705,88.725,88.695,88.7,739900000.0
2009-11-16 12:20:00,88.7,88.725,88.655,88.685,1412500001.0
2009-11-16 12:25:00,88.68,88.7,88.67,88.7,1020300000.0
2009-11-16 12:30:00,88.705,88.715,88.68,88.7,591000000.0
2009-11-16 12:35:00,88.69,88.695,88.655,88.68,1182000000.0
2009-11-16 12:40:00,88.68,88.685,88.655,88.675,1647600000.0
2009-11-16 12:45:00,88.675,88.74,88.675,88.735,1436800000.0
2009-11-16 12:50:00,88.74,88.74,88.665,88.67,1071700000.0
2009-11-16 12:55:00,88.67,88.685,88.665,88.675,880100000.0
2009-11-16 13:00:00,88.675,88.7,88.665,88.7,1001100001.0
2009-11-16 13:05:00,88.7,88.71,88.665,88.675,1253299999.0
2009-11-16 13:10:00,88.675,88.725,88.67,88.705,1196100001.0
2009-11-16 13:15:00,88.71,88.73,88.695,88.725,1119100001.0
2009-11-16 13:20:00,88.73,88.785,88.715,88.755,1592600000.0
2009-11-16 13:25:00,88.755,88.785,88.72,88.75,1330200000.0
2009-11-16 13:30:00,88.75,88.775,88.73,88.77,654600000.0
2009-11-16 13:35:00,88.77,88.81,88.765,88.805,1067899999.0
2009-11-16 13:40:00,88.805,88.815,88.78,88.805,583100000.0
2009-11-16 13:45:00,88.805,88.845,88.795,88.81,979600000.0
2009-11-16 13:50:00,88.81,88.84,88.81,88.835,614200000.0
2009-11-16 13:55:00,88.835,88.86,88.82,88.825,1027800000.0
2009-11-16 14:00:00,88.825,88.84,88.78,88.785,544100000.0
2009-11-16 14:05:00,88.775,88.805,88.765,88.79,400000000.0
2009-11-16 14:10:00,88.79,88.82,88.785,88.8,617600001.0
2009-11-16 14:15:00,88.795,88.805,88.765,88.785,1107300000.0
2009-11-16 14:20:00,88.785,88.805,88.76,88.77,838700000.0
2009-11-16 14:25:00,88.775,88.825,88.765,88.815,856900000.0
2009-11-16 14:30:00,88.815,88.835,88.795,88.82,1114700000.0
2009-11-16 14:35:00,88.82,88.82,88.795,88.795,359100000.0
2009-11-16 14:40:00,88.795,88.83,88.79,88.815,591799999.0
2009-11-16 14:45:00,88.815,88.83,88.795,88.8,850200000.0
2009-11-16 14:50:00,88.805,88.815,88.795,88.805,766500000.0
2009-11-16 14:55:00,88.805,88.81,88.77,88.785,954100000.0
2009-11-16 15:00:00,88.795,88.83,88.78,88.815,344200000.0
2009-11-16 15:05:00,88.82,88.83,88.805,88.82,899900000.0
2009-11-16 15:10:00,88.82,88.825,88.775,88.79,443500000.0
2009-11-16 15:15:00,88.79,88.8,88.755,88.76,606200000.0
2009-11-16 15:20:00,88.76,88.77,88.73,88.77,759600000.0
2009-11-16 15:25:00,88.765,88.78,88.685,88.695,710600000.0
2009-11-16 15:30:00,88.69,88.735,88.575,88.61,2193600000.0
2009-11-16 15:35:00,88.61,88.66,88.57,88.66,1554500000.0
2009-11-16 15:40:00,88.66,88.685,88.64,88.665,981700000.0
2009-11-16 15:45:00,88.665,88.71,88.65,88.675,989700000.0
2009-11-16 15:50:00,88.675,88.68,88.64,88.67,860600000.0
2009-11-16 15:55:00,88.67,88.685,88.64,88.645,1120600000.0
2009-11-16 16:00:00,88.65,88.675,88.635,88.67,1390500000.0
2009-11-16 16:05:00,88.665,88.74,88.655,88.725,827600000.0
2009-11-16 16:10:00,88.72,88.76,88.7,88.75,673700000.0
2009-11-16 16:15:00,88.755,88.76,88.705,88.725,532800000.0
2009-11-16 16:20:00,88.715,88.745,88.67,88.735,1458299999.0
2009-11-16 16:25:00,88.735,88.74,88.705,88.715,912500001.0
2009-11-16 16:30:00,88.71,88.755,88.685,88.74,1232299999.0
2009-11-16 16:35:00,88.745,88.785,88.73,88.78,1610500000.0
2009-11-16 16:40:00,88.775,88.79,88.73,88.74,1864200001.0
2009-11-16 16:45:00,88.74,88.755,88.705,88.74,932100000.0
2009-11-16 16:50:00,88.74,88.785,88.735,88.78,1014100000.0
2009-11-16 16:55:00,88.785,88.795,88.725,88.735,1255400000.0
2009-11-16 17:00:00,88.735,88.765,88.725,88.755,973500000.0
2009-11-16 17:05:00,88.755,88.775,88.71,88.715,1928500003.0
2009-11-16 17:10:00,88.715,88.79,88.71,88.77,2601800000.0
2009-11-16 17:15:00,88.77,88.8,88.71,88.73,1044700000.0
2009-11-16 17:20:00,88.725,88.755,88.71,88.75,1054600000.0
2009-11-16 17:25:00,88.75,88.755,88.685,88.685,1318600000.0
2009-11-16 17:30:00,88.685,88.71,88.655,88.685,1198400000.0
2009-11-16 17:35:00,88.69,88.69,88.64,88.67,1550300000.0
2009-11-16 17:40:00,88.67,88.7,88.635,88.69,1701600000.0
2009-11-16 17:45:00,88.685,88.69,88.625,88.64,1466700000.0
2009-11-16 17:50:00,88.64,88.655,88.605,88.645,1855899999.0
2009-11-16 17:55:00,88.645,88.68,88.59,88.66,2381099999.0
2009-11-16 18:00:00,88.66,88.67,88.615,88.625,1141000000.0
2009-11-16 18:05:00,88.62,88.63,88.58,88.615,771800000.0
2009-11-16 18:10:00,88.61,88.635,88.58,88.615,1748400001.0
2009-11-16 18:15:00,88.62,88.675,88.605,88.655,1237200000.0
2009-11-16 18:20:00,88.655,88.7,88.645,88.685,981200000.0
2009-11-16 18:25:00,88.685,88.7,88.645,88.65,1624300000.0
2009-11-16 18:30:00,88.65,88.685,88.62,88.635,1801900000.0
2009-11-16 18:35:00,88.635,88.64,88.605,88.63,1036200000.0
2009-11-16 18:40:00,88.63,88.635,88.6,88.62,730200000.0
2009-11-16 18:45:00,88.62,88.625,88.56,88.59,1450300000.0
2009-11-16 18:50:00,88.595,88.635,88.57,88.63,1366899999.0
2009-11-16 18:55:00,88.63,88.655,88.58,88.605,1083500000.0
2009-11-16 19:00:00,88.61,88.63,88.59,88.615,690700000.0
2009-11-16 19:05:00,88.615,88.63,88.585,88.59,952800000.0
2009-11-16 19:10:00,88.6,88.605,88.56,88.58,998800000.0
2009-11-16 19:15:00,88.58,88.59,88.435,88.48,2665100000.0
2009-11-16 19:20:00,88.48,88.525,88.265,88.37,2907900000.0
2009-11-16 19:25:00,88.375,88.42,88.285,88.4,2341800000.0
2009-11-16 19:30:00,88.4,88.47,88.375,88.445,1800200000.0
2009-11-16 19:35:00,88.445,88.535,88.405,88.41,2915399999.0
2009-11-16 19:40:00,88.41,88.495,88.355,88.455,2790900000.0
2009-11-16 19:45:00,88.46,88.535,88.43,88.49,3437499999.0
2009-11-16 19:50:00,88.49,88.535,88.465,88.48,1946000000.0
2009-11-16 19:55:00,88.485,88.525,88.43,88.5,2325100000.0
2009-11-16 20:00:00,88.505,88.555,88.475,88.48,2248000000.0
2009-11-16 20:05:00,88.48,88.515,88.405,88.44,1777800000.0
2009-11-16 20:10:00,88.44,88.485,88.41,88.45,1442800000.0
2009-11-16 20:15:00,88.445,88.485,88.415,88.415,1172200000.0
2009-11-16 20:20:00,88.415,88.445,88.395,88.415,1047100000.0
2009-11-16 20:25:00,88.415,88.475,88.415,88.465,268800000.0
2009-11-16 20:30:00,88.465,88.475,88.44,88.465,494000000.0
2009-11-16 20:35:00,88.46,88.46,88.405,88.42,1208100001.0
2009-11-16 20:40:00,88.415,88.44,88.39,88.4,588400000.0
2009-11-16 20:45:00,88.4,88.46,88.335,88.35,927200000.0
2009-11-16 20:50:00,88.35,88.365,88.32,88.355,830900000.0
2009-11-16 20:55:00,88.36,88.39,88.345,88.35,1005900000.0
2009-11-16 21:00:00,88.35,88.425,88.345,88.36,1077700000.0
2009-11-16 21:05:00,88.36,88.415,88.27,88.295,1844700000.0
2009-11-16 21:10:00,88.3,88.465,88.3,88.45,1969399998.0
2009-11-16 21:15:00,88.45,88.455,88.37,88.375,1215799999.0
2009-11-16 21:20:00,88.375,88.395,88.355,88.36,609900000.0
2009-11-16 21:25:00,88.36,88.365,88.325,88.335,739100000.0
2009-11-16 21:30:00,88.335,88.365,88.295,88.36,1409500000.0
2009-11-16 21:35:00,88.36,88.37,88.31,88.315,1410000000.0
2009-11-16 21:40:00,88.315,88.395,88.315,88.38,1268400001.0
2009-11-16 21:45:00,88.385,88.395,88.315,88.315,686400000.0
2009-11-16 21:50:00,88.315,88.345,88.3,88.32,1068000000.0
2009-11-16 21:55:00,88.32,88.405,88.32,88.35,1330900000.0
2009-11-16 22:00:00,88.35,88.39,88.34,88.355,692600000.0
2009-11-16 22:05:00,88.36,88.38,88.35,88.375,531100000.0
2009-11-16 22:10:00,88.375,88.375,88.3,88.315,928800000.0
2009-11-16 22:15:00,88.315,88.32,88.265,88.27,551900000.0
2009-11-16 22:20:00,88.265,88.325,88.265,88.325,454800000.0
2009-11-16 22:25:00,88.325,88.39,88.305,88.37,831800000.0
2009-11-16 22:30:00,88.365,88.4,88.335,88.365,1076700000.0
2009-11-16 22:35:00,88.36,88.42,88.355,88.42,1221800000.0
2009-11-16 22:40:00,88.415,88.415,88.35,88.365,1131200000.0
2009-11-16 22:45:00,88.37,88.425,88.36,88.405,782600000.0
2009-11-16 22:50:00,88.41,88.415,88.365,88.39,765500000.0
2009-11-16 22:55:00,88.39,88.44,88.385,88.435,677600000.0
2009-11-16 23:00:00,88.435,88.44,88.375,88.38,297100000.0
2009-11-16 23:05:00,88.38,88.415,88.355,88.41,471900000.0
2009-11-16 23:10:00,88.41,88.46,88.405,88.46,293500000.0
2009-11-16 23:15:00,88.455,88.475,88.44,88.445,290400000.0
2009-11-16 23:20:00,88.44,88.455,88.435,88.435,242500000.0
2009-11-16 23:25:00,88.435,88.465,88.43,88.44,415600000.0
2009-11-16 23:30:00,88.435,88.465,88.42,88.44,290700000.0
2009-11-16 23:35:00,88.44,88.475,88.44,88.46,255000000.0
2009-11-16 23:40:00,88.455,88.465,88.43,88.445,301300000.0
2009-11-16 23:45:00,88.445,88.455,88.425,88.435,572600000.0
2009-11-16 23:50:00,88.435,88.435,88.365,88.395,551100000.0
2009-11-16 23:55:00,88.395,88.405,88.35,88.35,457700000.0
2009-11-17 00:00:00,88.36,88.41,88.33,88.38,161700000.0
2009-11-17 00:05:00,88.38,88.4,88.37,88.385,144300000.0
2009-11-17 00:10:00,88.37,88.43,88.37,88.385,155000000.0
2009-11-17 00:15:00,88.39,88.41,88.375,88.405,133000000.0
2009-11-17 00:20:00,88.41,88.44,88.405,88.43,129600000.0
2009-11-17 00:25:00,88.435,88.465,88.43,88.445,93800000.0
2009-11-17 00:30:00,88.45,88.46,88.415,88.42,181800000.0
2009-11-17 00:35:00,88.42,88.435,88.355,88.415,227400000.0
2009-11-17 00:40:00,88.42,88.43,88.42,88.43,98800000.0
2009-11-17 00:45:00,88.43,88.455,88.42,88.43,108800000.0
2009-11-17 00:50:00,88.43,88.44,88.425,88.435,56100000.0
2009-11-17 00:55:00,88.435,88.455,88.405,88.435,272900000.0
2009-11-17 01:00:00,88.425,88.435,88.395,88.405,184600000.0
2009-11-17 01:05:00,88.405,88.405,88.365,88.375,125600000.0
2009-11-17 01:10:00,88.375,88.385,88.33,88.37,678800000.0
2009-11-17 01:15:00,88.365,88.37,88.28,88.3,1342400000.0
2009-11-17 01:20:00,88.305,88.355,88.3,88.3,1261500000.0
2009-11-17 01:25:00,88.305,88.335,88.29,88.315,861100000.0
2009-11-17 01:30:00,88.32,88.355,88.315,88.355,802000000.0
2009-11-17 01:35:00,88.355,88.38,88.345,88.36,652000000.0
2009-11-17 01:40:00,88.36,88.38,88.27,88.365,1454100000.0
2009-11-17 01:45:00,88.36,88.42,88.34,88.415,1332400000.0
2009-11-17 01:50:00,88.42,88.45,88.395,88.445,1426600000.0
2009-11-17 01:55:00,88.445,88.455,88.365,88.37,821800000.0
2009-11-17 02:00:00,88.37,88.465,88.36,88.465,1664400000.0
2009-11-17 02:05:00,88.47,88.48,88.425,88.45,2153800000.0
2009-11-17 02:10:00,88.445,88.465,88.425,88.44,1399600000.0
2009-11-17 02:15:00,88.44,88.465,88.38,88.38,2097499999.0
2009-11-17 02:20:00,88.38,88.41,88.355,88.37,1158100000.0
2009-11-17 02:25:00,88.37,88.405,88.355,88.375,1000500000.0
2009-11-17 02:30:00,88.375,88.405,88.355,88.395,1288400000.0
2009-11-17 02:35:00,88.39,88.425,88.355,88.415,1777100000.0
2009-11-17 02:40:00,88.41,88.425,88.38,88.41,1538600000.0
2009-11-17 02:45:00,88.415,88.51,88.395,88.495,1596500000.0
2009-11-17 02:50:00,88.49,88.515,88.47,88.505,1741299999.0
2009-11-17 02:55:00,88.505,88.515,88.45,88.455,1991400000.0
2009-11-17 03:00:00,88.46,88.485,88.41,88.425,1767100000.0
2009-11-17 03:05:00,88.425,88.435,88.395,88.395,1685800000.0
2009-11-17 03:10:00,88.4,88.415,88.39,88.415,1277100000.0
2009-11-17 03:15:00,88.43,88.44,88.345,88.355,1695600000.0
2009-11-17 03:20:00,88.355,88.4,88.355,88.36,1380700000.0
2009-11-17 03:25:00,88.355,88.39,88.34,88.39,1268500000.0
2009-11-17 03:30:00,88.39,88.4,88.36,88.37,1411000000.0
2009-11-17 03:35:00,88.37,88.385,88.34,88.34,1382900000.0
2009-11-17 03:40:00,88.34,88.36,88.305,88.345,1215000000.0
2009-11-17 03:45:00,88.345,88.375,88.31,88.315,1514599999.0
2009-11-17 03:50:00,88.315,88.33,88.255,88.26,1166200000.0
2009-11-17 03:55:00,88.25,88.345,88.25,88.295,1973799999.0
2009-11-17 04:00:00,88.295,88.325,88.28,88.32,1284000000.0
2009-11-17 04:05:00,88.32,88.33,88.3,88.31,1145100000.0
2009-11-17 04:10:00,88.31,88.325,88.28,88.285,1636000000.0
2009-11-17 04:15:00,88.285,88.295,88.265,88.27,1498300000.0
2009-11-17 04:20:00,88.265,88.275,88.19,88.205,2137700000.0
2009-11-17 04:25:00,88.205,88.265,88.205,88.25,1411900000.0
2009-11-17 04:30:00,88.25,88.29,88.235,88.265,1579800000.0
2009-11-17 04:35:00,88.28,88.3,88.255,88.29,1698200000.0
2009-11-17 04:40:00,88.29,88.31,88.285,88.295,913000000.0
2009-11-17 04:45:00,88.295,88.305,88.26,88.285,1224900000.0
2009-11-17 04:50:00,88.285,88.285,88.25,88.265,813400000.0
2009-11-17 04:55:00,88.26,88.265,88.24,88.25,950900000.0
2009-11-17 05:00:00,88.25,88.265,88.235,88.25,987100000.0
2009-11-17 05:05:00,88.25,88.265,88.215,88.235,1418200000.0
2009-11-17 05:10:00,88.24,88.24,88.2,88.225,1275500000.0
2009-11-17 05:15:00,88.225,88.255,88.225,88.235,1430900000.0
2009-11-17 05:20:00,88.235,88.26,88.235,88.26,555700000.0
2009-11-17 05:25:00,88.26,88.285,88.255,88.285,1315200000.0
2009-11-17 05:30:00,88.285,88.285,88.24,88.24,836100000.0
2009-11-17 05:35:00,88.24,88.245,88.19,88.22,1232100000.0
2009-11-17 05:40:00,88.225,88.235,88.205,88.21,712200000.0
2009-11-17 05:45:00,88.21,88.24,88.21,88.24,751900000.0
2009-11-17 05:50:00,88.24,88.245,88.235,88.245,632400000.0
2009-11-17 05:55:00,88.245,88.245,88.21,88.225,587700000.0
2009-11-17 06:00:00,88.22,88.23,88.215,88.22,563900001.0
2009-11-17 06:05:00,88.215,88.23,88.21,88.215,732800000.0
2009-11-17 06:10:00,88.215,88.235,88.205,88.205,526200000.0
2009-11-17 06:15:00,88.205,88.225,88.2,88.205,1046799999.0
2009-11-17 06:20:00,88.215,88.235,88.215,88.225,654900000.0
2009-11-17 06:25:00,88.225,88.26,88.21,88.25,1268600000.0
2009-11-17 06:30:00,88.255,88.28,88.255,88.26,496400000.0
2009-11-17 06:35:00,88.26,88.29,88.26,88.27,908200000.0
2009-11-17 06:40:00,88.27,88.29,88.245,88.28,995300000.0
2009-11-17 06:45:00,88.28,88.315,88.26,88.315,1195700000.0
2009-11-17 06:50:00,88.315,88.345,88.3,88.325,1584100000.0
2009-11-17 06:55:00,88.32,88.35,88.315,88.325,1514600000.0
2009-11-17 07:00:00,88.325,88.38,88.315,88.355,1109200000.0
2009-11-17 07:05:00,88.355,88.365,88.325,88.335,1053600000.0
2009-11-17 07:10:00,88.335,88.345,88.295,88.305,785400000.0
2009-11-17 07:15:00,88.305,88.32,88.305,88.315,756900000.0
2009-11-17 07:20:00,88.31,88.355,88.3,88.31,1286500000.0
2009-11-17 07:25:00,88.305,88.31,88.27,88.295,1274200000.0
2009-11-17 07:30:00,88.295,88.31,88.28,88.29,730100000.0
2009-11-17 07:35:00,88.29,88.295,88.24,88.25,985200000.0
2009-11-17 07:40:00,88.25,88.29,88.235,88.265,906000000.0
2009-11-17 07:45:00,88.265,88.275,88.235,88.25,856600000.0
2009-11-17 07:50:00,88.25,88.26,88.23,88.245,710400000.0
2009-11-17 07:55:00,88.25,88.275,88.235,88.255,816800000.0
2009-11-17 08:00:00,88.26,88.275,88.25,88.25,649400000.0
2009-11-17 08:05:00,88.245,88.25,88.22,88.24,1461600000.0
2009-11-17 08:10:00,88.24,88.25,88.175,88.195,1665000000.0
2009-11-17 08:15:00,88.195,88.21,88.135,88.165,1630700001.0
2009-11-17 08:20:00,88.165,88.18,88.14,88.175,1333600000.0
2009-11-17 08:25:00,88.17,88.215,88.155,88.205,989800000.0
2009-11-17 08:30:00,88.205,88.24,88.195,88.23,1151000000.0
2009-11-17 08:35:00,88.225,88.245,88.205,88.235,1168399999.0
2009-11-17 08:40:00,88.235,88.235,88.2,88.205,937100000.0
2009-11-17 08:45:00,88.205,88.23,88.2,88.22,1372600001.0
2009-11-17 08:50:00,88.22,88.225,88.17,88.215,1658000000.0
2009-11-17 08:55:00,88.215,88.265,88.21,88.26,1496200000.0
2009-11-17 09:00:00,88.26,88.275,88.23,88.24,1642700000.0
2009-11-17 09:05:00,88.24,88.255,88.215,88.235,1061100001.0
2009-11-17 09:10:00,88.24,88.25,88.2,88.24,1044600000.0
2009-11-17 09:15:00,88.24,88.285,88.24,88.265,1393400000.0
2009-11-17 09:20:00,88.27,88.275,88.23,88.255,1337700000.0
2009-11-17 09:25:00,88.255,88.26,88.185,88.185,1785600000.0
2009-11-17 09:30:00,88.185,88.195,88.155,88.155,910100001.0
2009-11-17 09:35:00,88.155,88.16,88.095,88.135,1535600000.0
2009-11-17 09:40:00,88.135,88.145,88.1,88.11,1285900000.0
2009-11-17 09:45:00,88.11,88.11,88.055,88.065,1678300000.0
2009-11-17 09:50:00,88.065,88.13,88.06,88.065,1549800000.0
2009-11-17 09:55:00,88.06,88.135,88.06,88.12,1880600000.0
2009-11-17 10:00:00,88.12,88.12,88.07,88.075,1343400000.0
2009-11-17 10:05:00,88.075,88.09,87.995,88.0,1398600000.0
2009-11-17 10:10:00,88.0,88.015,87.945,87.95,1453400000.0
2009-11-17 10:15:00,87.945,87.955,87.83,87.865,1787600000.0
2009-11-17 10:20:00,87.865,87.895,87.845,87.88,1342900000.0
2009-11-17 10:25:00,87.88,87.915,87.815,87.915,1092200000.0
2009-11-17 10:30:00,87.915,87.955,87.9,87.94,1081900000.0
2009-11-17 10:35:00,87.94,87.96,87.91,87.94,1025600000.0
2009-11-17 10:40:00,87.94,87.945,87.83,87.83,1029600000.0
2009-11-17 10:45:00,87.83,87.895,87.83,87.89,1092600000.0
2009-11-17 10:50:00,87.89,87.89,87.825,87.86,966000000.0
2009-11-17 10:55:00,87.86,87.935,87.835,87.92,1122800001.0
2009-11-17 11:00:00,87.92,87.93,87.88,87.885,1455400001.0
2009-11-17 11:05:00,87.895,87.925,87.805,87.82,1789300000.0
2009-11-17 11:10:00,87.835,87.925,87.825,87.89,1289200000.0
2009-11-17 11:15:00,87.895,87.92,87.87,87.9,1044500000.0
2009-11-17 11:20:00,87.9,87.93,87.895,87.915,1184600000.0
2009-11-17 11:25:00,87.915,87.94,87.875,87.895,1271000000.0
2009-11-17 11:30:00,87.9,88.0,87.9,87.995,1239300000.0
2009-11-17 11:35:00,87.995,88.015,87.97,87.98,1018300000.0
2009-11-17 11:40:00,87.98,87.99,87.94,87.985,568850001.0
2009-11-17 11:45:00,87.985,88.025,87.985,88.01,751550000.0
2009-11-17 11:50:00,88.01,88.085,87.99,88.04,1422700001.0
2009-11-17 11:55:00,88.04,88.085,88.04,88.055,1362400000.0
2009-11-17 12:00:00,88.055,88.07,88.015,88.03,1214200000.0
2009-11-17 12:05:00,88.02,88.03,87.955,87.975,838700000.0
2009-11-17 12:10:00,87.975,87.98,87.915,87.915,1074800000.0
2009-11-17 12:15:00,87.91,87.935,87.865,87.875,1338700000.0
2009-11-17 12:20:00,87.875,87.95,87.875,87.94,1416800000.0
2009-11-17 12:25:00,87.94,87.96,87.88,87.915,1172600000.0
2009-11-17 12:30:00,87.915,87.94,87.865,87.905,1460000000.0
2009-11-17 12:35:00,87.915,87.945,87.905,87.935,545800000.0
2009-11-17 12:40:00,87.935,87.95,87.855,87.855,924900000.0
2009-11-17 12:45:00,87.855,87.88,87.805,87.81,1352600000.0
2009-11-17 12:50:00,87.81,87.85,87.805,87.835,935900000.0
2009-11-17 12:55:00,87.835,87.86,87.83,87.85,769100000.0
2009-11-17 13:00:00,87.85,87.875,87.84,87.87,665000000.0
2009-11-17 13:05:00,87.87,87.89,87.79,87.81,1121100000.0
2009-11-17 13:10:00,87.815,87.85,87.8,87.835,1283200000.0
2009-11-17 13:15:00,87.83,87.855,87.815,87.845,581700000.0
2009-11-17 13:20:00,87.845,87.89,87.845,87.87,648500000.0
2009-11-17 13:25:00,87.87,87.9,87.855,87.885,794700000.0
2009-11-17 13:30:00,87.885,87.885,87.85,87.87,607600000.0
2009-11-17 13:35:00,87.875,87.885,87.845,87.875,381500000.0
2009-11-17 13:40:00,87.88,87.91,87.88,87.895,444300000.0
2009-11-17 13:45:00,87.895,87.915,87.875,87.91,485000000.0
2009-11-17 13:50:00,87.91,87.93,87.88,87.885,637300000.0
2009-11-17 13:55:00,87.885,87.93,87.875,87.92,802800000.0
2009-11-17 14:00:00,87.925,87.955,87.89,87.925,1082800000.0
2009-11-17 14:05:00,87.92,87.94,87.815,87.84,1346800000.0
2009-11-17 14:10:00,87.84,87.895,87.82,87.835,1331900000.0
2009-11-17 14:15:00,87.835,87.92,87.82,87.835,1532900000.0
2009-11-17 14:20:00,87.84,87.875,87.805,87.85,1362500001.0
2009-11-17 14:25:00,87.85,87.87,87.82,87.855,1315600000.0
2009-11-17 14:30:00,87.855,87.91,87.83,87.91,1146700000.0
2009-11-17 14:35:00,87.905,87.905,87.84,87.855,1294300000.0
2009-11-17 14:40:00,87.855,87.89,87.84,87.885,969400000.0
2009-11-17 14:45:00,87.885,87.935,87.875,87.915,1548800000.0
2009-11-17 14:50:00,87.915,87.945,87.87,87.935,1297300000.0
2009-11-17 14:55:00,87.93,87.94,87.89,87.92,826700000.0
2009-11-17 15:00:00,87.92,87.95,87.885,87.89,898500000.0
2009-11-17 15:05:00,87.89,87.935,87.89,87.905,763700000.0
2009-11-17 15:10:00,87.905,87.915,87.845,87.845,931200000.0
2009-11-17 15:15:00,87.845,87.9,87.84,87.89,907800000.0
2009-11-17 15:20:00,87.89,87.945,87.885,87.935,985800000.0
2009-11-17 15:25:00,87.935,87.99,87.915,87.915,1424600000.0
2009-11-17 15:30:00,87.915,87.975,87.805,87.935,1868100000.0
2009-11-17 15:35:00,87.93,88.035,87.93,88.01,1376400000.0
2009-11-17 15:40:00,88.01,88.015,87.97,87.99,1636900000.0
2009-11-17 15:45:00,87.985,87.99,87.91,87.93,1844700000.0
2009-11-17 15:50:00,87.93,87.95,87.905,87.92,1314500000.0
2009-11-17 15:55:00,87.92,87.935,87.885,87.91,881300000.0
2009-11-17 16:00:00,87.905,87.99,87.89,87.95,1523900000.0
2009-11-17 16:05:00,87.945,87.955,87.88,87.89,944700000.0
2009-11-17 16:10:00,87.89,87.95,87.89,87.925,1153700000.0
2009-11-17 16:15:00,87.92,87.92,87.815,87.84,1537400001.0
2009-11-17 16:20:00,87.84,87.865,87.81,87.84,1585900000.0
2009-11-17 16:25:00,87.84,87.875,87.815,87.835,1089700000.0
2009-11-17 16:30:00,87.835,87.875,87.795,87.83,1883799999.0
2009-11-17 16:35:00,87.83,87.875,87.805,87.845,1378100000.0
2009-11-17 16:40:00,87.845,87.905,87.825,87.895,1847300000.0
2009-11-17 16:45:00,87.895,87.965,87.895,87.895,1660400000.0
2009-11-17 16:50:00,87.895,87.935,87.855,87.855,1646100000.0
2009-11-17 16:55:00,87.86,87.885,87.825,87.825,1658900000.0
2009-11-17 17:00:00,87.83,87.895,87.81,87.83,1461400000.0
2009-11-17 17:05:00,87.825,87.84,87.745,87.79,1454700000.0
2009-11-17 17:10:00,87.79,87.815,87.775,87.795,1289700000.0
2009-11-17 17:15:00,87.795,87.84,87.78,87.84,1119200000.0
2009-11-17 17:20:00,87.84,87.845,87.79,87.795,1723400000.0
2009-11-17 17:25:00,87.795,87.83,87.79,87.8,1417200000.0
2009-11-17 17:30:00,87.8,87.805,87.715,87.725,1627500000.0
2009-11-17 17:35:00,87.725,87.73,87.655,87.66,1326400000.0
2009-11-17 17:40:00,87.66,87.73,87.645,87.725,1475100000.0
2009-11-17 17:45:00,87.72,87.785,87.71,87.77,1379900000.0
2009-11-17 17:50:00,87.765,87.84,87.73,87.835,1954599999.0
2009-11-17 17:55:00,87.835,87.845,87.76,87.775,1229600000.0
2009-11-17 18:00:00,87.775,87.82,87.765,87.795,1825399997.0
2009-11-17 18:05:00,87.795,87.875,87.775,87.87,2029400001.0
2009-11-17 18:10:00,87.87,87.885,87.78,87.825,1772800000.0
2009-11-17 18:15:00,87.82,87.82,87.735,87.745,1693800000.0
2009-11-17 18:20:00,87.75,87.82,87.735,87.765,1358100000.0
2009-11-17 18:25:00,87.765,87.785,87.715,87.78,1725599999.0
2009-11-17 18:30:00,87.785,87.795,87.71,87.735,1402600000.0
2009-11-17 18:35:00,87.74,87.79,87.725,87.765,1402100000.0
2009-11-17 18:40:00,87.76,87.76,87.705,87.705,1442099999.0
2009-11-17 18:45:00,87.705,87.72,87.635,87.64,1324799999.0
2009-11-17 18:50:00,87.635,87.665,87.6,87.66,916200000.0
2009-11-17 18:55:00,87.66,87.75,87.64,87.715,1818299998.0
2009-11-17 19:00:00,87.715,87.715,87.645,87.68,1112100000.0
2009-11-17 19:05:00,87.685,87.745,87.655,87.725,558900000.0
2009-11-17 19:10:00,87.725,87.735,87.695,87.72,1396300000.0
2009-11-17 19:15:00,87.725,87.755,87.72,87.745,841600000.0
2009-11-17 19:20:00,87.745,87.765,87.715,87.745,661300000.0
2009-11-17 19:25:00,87.745,87.775,87.71,87.735,886800000.0
2009-11-17 19:30:00,87.74,87.785,87.725,87.785,770600000.0
2009-11-17 19:35:00,87.785,87.785,87.71,87.73,1028500000.0
2009-11-17 19:40:00,87.73,87.735,87.695,87.7,480400000.0
2009-11-17 19:45:00,87.7,87.715,87.66,87.665,1123700001.0
2009-11-17 19:50:00,87.665,87.685,87.65,87.655,879500000.0
2009-11-17 19:55:00,87.665,87.675,87.65,87.67,947199999.0
2009-11-17 20:00:00,87.665,87.665,87.625,87.635,1217700000.0
2009-11-17 20:05:00,87.635,87.675,87.61,87.66,1290800000.0
2009-11-17 20:10:00,87.66,87.725,87.655,87.7,611000000.0
2009-11-17 20:15:00,87.7,87.725,87.66,87.71,815900000.0
2009-11-17 20:20:00,87.71,87.73,87.685,87.71,710100000.0
2009-11-17 20:25:00,87.71,87.73,87.68,87.695,597500000.0
2009-11-17 20:30:00,87.695,87.72,87.69,87.695,367800000.0
2009-11-17 20:35:00,87.7,87.72,87.685,87.71,988300000.0
2009-11-17 20:40:00,87.71,87.77,87.71,87.755,1308300000.0
2009-11-17 20:45:00,87.755,87.77,87.72,87.745,1380400000.0
2009-11-17 20:50:00,87.75,87.76,87.7,87.745,1979200000.0
2009-11-17 20:55:00,87.74,87.76,87.685,87.695,1401700000.0
2009-11-17 21:00:00,87.695,87.745,87.69,87.725,1057900000.0
2009-11-17 21:05:00,87.725,87.735,87.695,87.705,927400000.0
2009-11-17 21:10:00,87.705,87.74,87.69,87.73,892400000.0
2009-11-17 21:15:00,87.725,87.78,87.71,87.76,642999999.0
2009-11-17 21:20:00,87.76,87.76,87.71,87.715,552700000.0
2009-11-17 21:25:00,87.71,87.75,87.71,87.725,466000000.0
2009-11-17 21:30:00,87.73,87.745,87.715,87.725,468200000.0
2009-11-17 21:35:00,87.725,87.74,87.71,87.715,602400000.0
2009-11-17 21:40:00,87.715,87.755,87.7,87.715,877800000.0
2009-11-17 21:45:00,87.715,87.725,87.675,87.7,675200000.0
2009-11-17 21:50:00,87.7,87.72,87.685,87.715,1037900000.0
2009-11-17 21:55:00,87.72,87.76,87.715,87.755,619700000.0
2009-11-17 22:00:00,87.75,87.785,87.745,87.785,735300000.0
2009-11-17 22:05:00,87.78,87.825,87.78,87.805,647000000.0
2009-11-17 22:10:00,87.8,87.825,87.795,87.805,557300000.0
2009-11-17 22:15:00,87.805,87.82,87.79,87.805,457500000.0
2009-11-17 22:20:00,87.81,87.83,87.8,87.815,370400000.0
2009-11-17 22:25:00,87.82,87.83,87.8,87.805,627300000.0
2009-11-17 22:30:00,87.805,87.83,87.805,87.805,930100000.0
2009-11-17 22:35:00,87.805,87.81,87.795,87.795,565000000.0
2009-11-17 22:40:00,87.805,87.85,87.795,87.845,843400000.0
2009-11-17 22:45:00,87.845,87.85,87.83,87.85,887800000.0
2009-11-17 22:50:00,87.85,87.87,87.82,87.835,1009000000.0
2009-11-17 22:55:00,87.84,87.86,87.815,87.855,504500000.0
2009-11-17 23:00:00,87.86,87.865,87.825,87.84,427900000.0
2009-11-17 23:05:00,87.84,87.855,87.83,87.84,279100000.0
2009-11-17 23:10:00,87.84,87.85,87.825,87.85,364300000.0
2009-11-17 23:15:00,87.845,87.895,87.84,87.865,439200000.0
2009-11-17 23:20:00,87.865,87.885,87.855,87.88,259100000.0
2009-11-17 23:25:00,87.88,87.88,87.85,87.88,154300000.0
2009-11-17 23:30:00,87.88,87.885,87.83,87.84,323400000.0
2009-11-17 23:35:00,87.83,87.84,87.825,87.84,486400000.0
2009-11-17 23:40:00,87.835,87.87,87.83,87.84,731900000.0
2009-11-17 23:45:00,87.85,87.85,87.82,87.825,439800000.0
2009-11-17 23:50:00,87.825,87.835,87.825,87.83,223600000.0
2009-11-17 23:55:00,87.83,87.85,87.82,87.83,388500000.0
2009-11-18 00:00:00,87.825,87.855,87.775,87.845,304900000.0
2009-11-18 00:05:00,87.855,87.875,87.855,87.865,155800000.0
2009-11-18 00:10:00,87.865,87.895,87.86,87.875,376400000.0
2009-11-18 00:15:00,87.875,87.88,87.855,87.865,194900000.0
2009-11-18 00:20:00,87.86,87.884,87.846,87.862,946700000.0
2009-11-18 00:25:00,87.868,87.901,87.86,87.887,1039200000.0
2009-11-18 00:30:00,87.877,87.885,87.818,87.84,879649999.0
2009-11-18 00:35:00,87.842,87.861,87.815,87.842,1203400000.0
2009-11-18 00:40:00,87.856,87.867,87.834,87.84,819500000.0
2009-11-18 00:45:00,87.838,87.852,87.814,87.825,1065550000.0
2009-11-18 00:50:00,87.817,87.845,87.8,87.841,549500000.0
2009-11-18 00:55:00,87.844,87.854,87.805,87.821,1010250000.0
2009-11-18 01:00:00,87.828,87.86,87.807,87.843,1742900000.0
2009-11-18 01:05:00,87.838,87.87,87.815,87.84,1518150000.0
2009-11-18 01:10:00,87.845,87.855,87.816,87.835,1187300000.0
2009-11-18 01:15:00,87.835,87.852,87.806,87.838,1109650000.0
2009-11-18 01:20:00,87.838,87.855,87.815,87.833,1321950000.0
2009-11-18 01:25:00,87.833,87.845,87.804,87.826,1458050000.0
2009-11-18 01:30:00,87.833,87.844,87.776,87.818,931600000.0
2009-11-18 01:35:00,87.815,87.818,87.782,87.807,1079000000.0
2009-11-18 01:40:00,87.797,87.828,87.758,87.82,1269350000.0
2009-11-18 01:45:00,87.821,87.831,87.798,87.806,150450000.0
2009-11-18 01:50:00,87.805,87.821,87.788,87.815,154500000.0
2009-11-18 01:55:00,87.821,87.824,87.777,87.807,177450000.0
2009-11-18 02:00:00,87.796,87.835,87.773,87.813,716200000.0
2009-11-18 02:05:00,87.811,87.858,87.799,87.818,993600000.0
2009-11-18 02:10:00,87.842,87.944,87.821,87.928,536800000.0
2009-11-18 02:15:00,87.919,87.98,87.906,87.97,1276300000.0
2009-11-18 02:20:00,87.97,87.98,87.91,87.91,911299999.0
2009-11-18 02:25:00,87.91,87.915,87.865,87.875,831450000.0
2009-11-18 02:30:00,87.87,87.905,87.865,87.88,1468200000.0
2009-11-18 02:35:00,87.88,87.9,87.855,87.88,1492000000.0
2009-11-18 02:40:00,87.875,87.9,87.87,87.89,1085800000.0
2009-11-18 02:45:00,87.895,87.905,87.88,87.88,1288400000.0
2009-11-18 02:50:00,87.885,87.9,87.85,87.86,1604500000.0
2009-11-18 02:55:00,87.85,87.89,87.845,87.865,1615700000.0
2009-11-18 03:00:00,87.865,87.92,87.865,87.905,1053300000.0
2009-11-18 03:05:00,87.905,87.915,87.895,87.905,587200000.0
2009-11-18 03:10:00,87.905,87.905,87.845,87.855,1005900000.0
2009-11-18 03:15:00,87.86,87.895,87.86,87.86,742600000.0
2009-11-18 03:20:00,87.865,87.905,87.855,87.86,1307300000.0
2009-11-18 03:25:00,87.86,87.865,87.835,87.86,841500000.0
2009-11-18 03:30:00,87.86,87.875,87.84,87.85,1076000000.0
2009-11-18 03:35:00,87.85,87.875,87.84,87.84,964200000.0
2009-11-18 03:40:00,87.845,87.855,87.835,87.855,912400000.0
2009-11-18 03:45:00,87.855,87.87,87.83,87.86,1054700000.0
2009-11-18 03:50:00,87.86,87.88,87.84,87.87,1180500000.0
2009-11-18 03:55:00,87.87,87.87,87.825,87.845,1376200000.0
2009-11-18 04:00:00,87.845,87.87,87.835,87.86,1224000000.0
2009-11-18 04:05:00,87.86,87.88,87.85,87.86,835000000.0
2009-11-18 04:10:00,87.855,87.91,87.85,87.9,889100000.0
2009-11-18 04:15:00,87.9,87.92,87.885,87.905,1591399999.0
2009-11-18 04:20:00,87.905,87.91,87.885,87.9,1336899999.0
2009-11-18 04:25:00,87.895,87.915,87.88,87.89,777900000.0
2009-11-18 04:30:00,87.895,87.905,87.87,87.87,490200000.0
2009-11-18 04:35:00,87.87,87.885,87.865,87.87,702300000.0
2009-11-18 04:40:00,87.87,87.87,87.85,87.865,419100000.0
2009-11-18 04:45:00,87.838,87.875,87.832,87.865,479199999.0
2009-11-18 04:50:00,87.86,87.875,87.845,87.86,842999999.0
2009-11-18 04:55:00,87.855,87.87,87.85,87.87,571700000.0
2009-11-18 05:00:00,87.87,87.89,87.85,87.875,819800000.0
2009-11-18 05:05:00,87.875,87.9,87.875,87.895,405800000.0
2009-11-18 05:10:00,87.895,87.9,87.85,87.86,1072600000.0
2009-11-18 05:15:00,87.855,87.895,87.855,87.87,668400000.0
2009-11-18 05:20:00,87.875,87.885,87.86,87.87,301100000.0
2009-11-18 05:25:00,87.88,87.885,87.85,87.865,601200000.0
2009-11-18 05:30:00,87.865,87.865,87.82,87.82,1263300000.0
2009-11-18 05:35:00,87.825,87.825,87.79,87.82,1250000000.0
2009-11-18 05:40:00,87.815,87.83,87.8,87.82,1095300000.0
2009-11-18 05:45:00,87.825,87.825,87.81,87.815,823600000.0
2009-11-18 05:50:00,87.815,87.82,87.77,87.79,676000000.0
2009-11-18 05:55:00,87.79,87.81,87.79,87.8,457200000.0
2009-11-18 06:00:00,87.8,87.81,87.75,87.765,1084900000.0
2009-11-18 06:05:00,87.765,87.765,87.735,87.755,482100000.0
2009-11-18 06:10:00,87.755,87.755,87.73,87.735,553900000.0
2009-11-18 06:15:00,87.74,87.745,87.725,87.725,621100000.0
2009-11-18 06:20:00,87.725,87.735,87.7,87.72,1050300000.0
2009-11-18 06:25:00,87.72,87.735,87.715,87.725,665099999.0
2009-11-18 06:30:00,87.725,87.745,87.72,87.745,700900000.0
2009-11-18 06:35:00,87.74,87.765,87.735,87.755,988300000.0
2009-11-18 06:40:00,87.755,87.765,87.75,87.75,422100000.0
2009-11-18 06:45:00,87.75,87.79,87.745,87.785,814700000.0
2009-11-18 06:50:00,87.785,87.805,87.77,87.775,603600000.0
2009-11-18 06:55:00,87.77,87.795,87.765,87.795,551800000.0
2009-11-18 07:00:00,87.79,87.8,87.765,87.78,574300000.0
2009-11-18 07:05:00,87.78,87.79,87.75,87.765,983999999.0
2009-11-18 07:10:00,87.765,87.77,87.74,87.75,1049300001.0
2009-11-18 07:15:00,87.75,87.755,87.72,87.74,773900000.0
2009-11-18 07:20:00,87.74,87.8,87.73,87.79,836500000.0
2009-11-18 07:25:00,87.79,87.795,87.78,87.785,645100000.0
2009-11-18 07:30:00,87.785,87.795,87.775,87.78,619600000.0
2009-11-18 07:35:00,87.785,87.8,87.75,87.795,1262900000.0
2009-11-18 07:40:00,87.795,87.81,87.775,87.81,950400000.0
2009-11-18 07:45:00,87.81,87.82,87.8,87.81,459900000.0
2009-11-18 07:50:00,87.81,87.84,87.81,87.84,834700000.0
2009-11-18 07:55:00,87.84,87.845,87.825,87.83,645700000.0
2009-11-18 08:00:00,87.83,87.835,87.815,87.825,1074799999.0
2009-11-18 08:05:00,87.825,87.835,87.82,87.83,531000000.0
2009-11-18 08:10:00,87.83,87.875,87.82,87.82,991500000.0
2009-11-18 08:15:00,87.82,87.84,87.81,87.825,1149500000.0
2009-11-18 08:20:00,87.825,87.835,87.81,87.825,835400000.0
2009-11-18 08:25:00,87.825,87.83,87.81,87.825,495999999.0
2009-11-18 08:30:00,87.825,87.835,87.785,87.79,664700000.0
2009-11-18 08:35:00,87.79,87.8,87.78,87.795,664900000.0
2009-11-18 08:40:00,87.795,87.805,87.785,87.79,493300000.0
2009-11-18 08:45:00,87.79,87.84,87.79,87.81,858300000.0
2009-11-18 08:50:00,87.81,87.85,87.805,87.825,1436899999.0
2009-11-18 08:55:00,87.82,87.87,87.815,87.87,1100600000.0
2009-11-18 09:00:00,87.87,87.915,87.865,87.91,1047000000.0
2009-11-18 09:05:00,87.915,87.94,87.87,87.92,1384800000.0
2009-11-18 09:10:00,87.925,87.93,87.87,87.88,1220500000.0
2009-11-18 09:15:00,87.875,87.885,87.845,87.845,947799999.0
2009-11-18 09:20:00,87.84,87.855,87.815,87.845,734500000.0
2009-11-18 09:25:00,87.845,87.89,87.825,87.88,865300001.0
2009-11-18 09:30:00,87.88,87.885,87.83,87.83,918199999.0
2009-11-18 09:35:00,87.83,87.84,87.795,87.81,1295099999.0
2009-11-18 09:40:00,87.81,87.84,87.81,87.825,493700000.0
2009-11-18 09:45:00,87.825,87.825,87.765,87.775,835900000.0
2009-11-18 09:50:00,87.775,87.8,87.75,87.78,1033900000.0
2009-11-18 09:55:00,87.78,87.83,87.775,87.825,997000000.0
2009-11-18 10:00:00,87.825,87.885,87.825,87.855,1040300000.0
2009-11-18 10:05:00,87.865,87.89,87.86,87.88,1050900000.0
2009-11-18 10:10:00,87.88,87.9,87.81,87.81,1111200000.0
2009-11-18 10:15:00,87.815,87.85,87.81,87.84,1491600000.0
2009-11-18 10:20:00,87.84,87.89,87.83,87.89,830100000.0
2009-11-18 10:25:00,87.89,87.9,87.875,87.88,922200000.0
2009-11-18 10:30:00,87.88,87.925,87.875,87.915,1093899999.0
2009-11-18 10:35:00,87.915,87.98,87.905,87.97,1279500000.0
2009-11-18 10:40:00,87.975,88.01,87.95,88.0,1475900000.0
2009-11-18 10:45:00,88.005,88.04,87.975,88.02,1744700000.0
2009-11-18 10:50:00,88.02,88.03,87.985,88.005,1609800000.0
2009-11-18 10:55:00,88.01,88.04,87.985,87.995,1371700000.0
2009-11-18 11:00:00,88.0,88.01,87.975,87.99,970400000.0
2009-11-18 11:05:00,87.995,88.005,87.96,87.98,1156800000.0
2009-11-18 11:10:00,87.98,87.98,87.955,87.965,778300001.0
2009-11-18 11:15:00,87.96,88.0,87.96,87.975,1377400000.0
2009-11-18 11:20:00,87.975,88.04,87.975,88.03,1191200000.0
2009-11-18 11:25:00,88.03,88.035,87.985,88.01,1284200000.0
2009-11-18 11:30:00,88.01,88.105,87.97,88.105,1727500001.0
2009-11-18 11:35:00,88.105,88.13,88.08,88.08,1524899999.0
2009-11-18 11:40:00,88.08,88.115,88.075,88.1,1155600000.0
2009-11-18 11:45:00,88.105,88.125,88.09,88.105,1086400000.0
2009-11-18 11:50:00,88.11,88.115,88.075,88.08,958600000.0
2009-11-18 11:55:00,88.08,88.115,88.075,88.105,1202700000.0
2009-11-18 12:00:00,88.105,88.11,88.075,88.085,1236500000.0
2009-11-18 12:05:00,88.085,88.1,88.035,88.065,1299900000.0
2009-11-18 12:10:00,88.07,88.095,88.045,88.065,1010300000.0
2009-11-18 12:15:00,88.075,88.145,88.07,88.115,1462600001.0
2009-11-18 12:20:00,88.115,88.13,88.09,88.11,1049500000.0
2009-11-18 12:25:00,88.105,88.16,88.085,88.12,1324600000.0
2009-11-18 12:30:00,88.12,88.165,88.11,88.135,1024900000.0
2009-11-18 12:35:00,88.14,88.17,88.135,88.145,1314500001.0
2009-11-18 12:40:00,88.15,88.15,88.125,88.135,808800000.0
2009-11-18 12:45:00,88.135,88.14,88.12,88.14,600800001.0
2009-11-18 12:50:00,88.14,88.165,88.13,88.135,861700000.0
2009-11-18 12:55:00,88.13,88.15,88.115,88.145,586400000.0
2009-11-18 13:00:00,88.145,88.16,88.135,88.155,738600000.0
2009-11-18 13:05:00,88.155,88.175,88.14,88.155,926700000.0
2009-11-18 13:10:00,88.155,88.175,88.145,88.175,767500000.0
2009-11-18 13:15:00,88.175,88.195,88.14,88.18,569400000.0
2009-11-18 13:20:00,88.18,88.18,88.15,88.175,505900000.0
2009-11-18 13:25:00,88.18,88.305,88.175,88.255,1219700001.0
2009-11-18 13:30:00,88.255,88.28,88.245,88.27,897600000.0
2009-11-18 13:35:00,88.27,88.275,88.235,88.245,1007200000.0
2009-11-18 13:40:00,88.245,88.25,88.215,88.235,1208400000.0
2009-11-18 13:45:00,88.235,88.25,88.205,88.215,969300000.0
2009-11-18 13:50:00,88.215,88.25,88.215,88.24,685600000.0
2009-11-18 13:55:00,88.235,88.235,88.195,88.21,721600000.0
2009-11-18 14:00:00,88.2,88.235,88.19,88.22,684200000.0
2009-11-18 14:05:00,88.215,88.24,88.195,88.2,1063700000.0
2009-11-18 14:10:00,88.2,88.21,88.195,88.205,466100000.0
2009-11-18 14:15:00,88.205,88.24,88.185,88.2,410000000.0
2009-11-18 14:20:00,88.2,88.23,88.2,88.22,618700000.0
2009-11-18 14:25:00,88.215,88.245,88.21,88.225,1190600000.0
2009-11-18 14:30:00,88.225,88.255,88.215,88.225,730800000.0
2009-11-18 14:35:00,88.225,88.245,88.21,88.225,623400000.0
2009-11-18 14:40:00,88.22,88.275,88.22,88.27,697200000.0
2009-11-18 14:45:00,88.27,88.28,88.25,88.25,1349000000.0
2009-11-18 14:50:00,88.25,88.25,88.215,88.22,474600000.0
2009-11-18 14:55:00,88.215,88.265,88.215,88.255,656300000.0
2009-11-18 15:00:00,88.265,88.29,88.25,88.275,792500000.0
2009-11-18 15:05:00,88.275,88.29,88.255,88.26,1084000001.0
2009-11-18 15:10:00,88.265,88.3,88.245,88.255,1557000000.0
2009-11-18 15:15:00,88.255,88.26,88.22,88.23,1083800000.0
2009-11-18 15:20:00,88.235,88.235,88.205,88.215,609600000.0
2009-11-18 15:25:00,88.215,88.225,88.18,88.195,752499999.0
2009-11-18 15:30:00,88.175,88.25,88.07,88.235,1799000001.0
2009-11-18 15:35:00,88.235,88.235,88.17,88.215,1445600000.0
2009-11-18 15:40:00,88.215,88.215,88.13,88.14,1966999998.0
2009-11-18 15:45:00,88.145,88.165,88.1,88.155,2082900000.0
2009-11-18 15:50:00,88.145,88.2,88.14,88.18,1470500000.0
2009-11-18 15:55:00,88.185,88.21,88.16,88.2,1541200000.0
2009-11-18 16:00:00,88.2,88.24,88.16,88.19,1989700000.0
2009-11-18 16:05:00,88.19,88.235,88.155,88.23,1664500001.0
2009-11-18 16:10:00,88.23,88.245,88.18,88.22,1286100000.0
2009-11-18 16:15:00,88.215,88.3,88.2,88.285,2057800000.0
2009-11-18 16:20:00,88.285,88.32,88.25,88.28,1961700000.0
2009-11-18 16:25:00,88.275,88.295,88.235,88.25,2747000000.0
2009-11-18 16:30:00,88.255,88.27,88.205,88.22,2186400001.0
2009-11-18 16:35:00,88.215,88.25,88.185,88.23,1862300000.0
2009-11-18 16:40:00,88.235,88.345,88.215,88.34,1684400000.0
2009-11-18 16:45:00,88.345,88.38,88.315,88.35,1742600001.0
2009-11-18 16:50:00,88.35,88.37,88.235,88.275,2275900001.0
2009-11-18 16:55:00,88.265,88.335,88.26,88.285,2126700000.0
2009-11-18 17:00:00,88.28,88.345,88.225,88.235,1574899999.0
2009-11-18 17:05:00,88.235,88.275,88.22,88.265,1311200000.0
2009-11-18 17:10:00,88.265,88.265,88.19,88.215,1674700000.0
2009-11-18 17:15:00,88.215,88.28,88.21,88.26,1082300001.0
2009-11-18 17:20:00,88.26,88.28,88.245,88.28,1111600000.0
2009-11-18 17:25:00,88.285,88.31,88.26,88.295,1183300001.0
2009-11-18 17:30:00,88.3,88.34,88.285,88.335,2325800000.0
2009-11-18 17:35:00,88.33,88.365,88.325,88.335,1826400000.0
2009-11-18 17:40:00,88.335,88.395,88.335,88.39,1600700000.0
2009-11-18 17:45:00,88.39,88.405,88.375,88.4,1303200000.0
2009-11-18 17:50:00,88.4,88.41,88.365,88.39,1567200000.0
2009-11-18 17:55:00,88.39,88.415,88.345,88.405,1852100001.0
2009-11-18 18:00:00,88.405,88.515,88.39,88.49,2176100001.0
2009-11-18 18:05:00,88.49,88.515,88.47,88.49,1958000000.0
2009-11-18 18:10:00,88.495,88.495,88.41,88.44,1487000000.0
2009-11-18 18:15:00,88.44,88.575,88.42,88.575,1942300000.0
2009-11-18 18:20:00,88.57,88.585,88.51,88.545,1922800000.0
2009-11-18 18:25:00,88.55,88.58,88.525,88.555,1776699999.0
2009-11-18 18:30:00,88.565,88.575,88.505,88.56,1555500000.0
2009-11-18 18:35:00,88.56,88.615,88.545,88.59,1610700000.0
2009-11-18 18:40:00,88.59,88.635,88.585,88.63,748000000.0
2009-11-18 18:45:00,88.625,88.625,88.575,88.58,809800000.0
2009-11-18 18:50:00,88.585,88.615,88.58,88.595,958300000.0
2009-11-18 18:55:00,88.6,88.68,88.595,88.635,1491400000.0
2009-11-18 19:00:00,88.635,88.64,88.57,88.59,1815700000.0
2009-11-18 19:05:00,88.59,88.625,88.585,88.62,1187400002.0
2009-11-18 19:10:00,88.615,88.63,88.585,88.59,720400000.0
2009-11-18 19:15:00,88.585,88.59,88.545,88.55,880600000.0
2009-11-18 19:20:00,88.555,88.575,88.52,88.52,1336300000.0
2009-11-18 19:25:00,88.52,88.535,88.5,88.515,1479799999.0
2009-11-18 19:30:00,88.515,88.545,88.5,88.53,1030000000.0
2009-11-18 19:35:00,88.53,88.56,88.52,88.535,1009900000.0
2009-11-18 19:40:00,88.535,88.55,88.52,88.55,611800000.0
2009-11-18 19:45:00,88.55,88.565,88.53,88.53,761500000.0
2009-11-18 19:50:00,88.53,88.54,88.5,88.505,856700000.0
2009-11-18 19:55:00,88.51,88.515,88.46,88.485,1280400000.0
2009-11-18 20:00:00,88.485,88.49,88.405,88.41,1173300000.0
2009-11-18 20:05:00,88.405,88.435,88.385,88.385,875100000.0
2009-11-18 20:10:00,88.385,88.435,88.385,88.415,1194400000.0
2009-11-18 20:15:00,88.415,88.445,88.36,88.36,1290700000.0
2009-11-18 20:20:00,88.36,88.425,88.36,88.415,1030500000.0
2009-11-18 20:25:00,88.415,88.465,88.395,88.425,957000000.0
2009-11-18 20:30:00,88.425,88.445,88.415,88.415,812500000.0
2009-11-18 20:35:00,88.415,88.44,88.415,88.42,605400000.0
2009-11-18 20:40:00,88.42,88.44,88.405,88.43,857400000.0
2009-11-18 20:45:00,88.435,88.45,88.425,88.44,483100000.0
2009-11-18 20:50:00,88.43,88.45,88.42,88.435,408800000.0
2009-11-18 20:55:00,88.435,88.46,88.425,88.45,1000100000.0
2009-11-18 21:00:00,88.455,88.505,88.45,88.49,811100000.0
2009-11-18 21:05:00,88.505,88.535,88.485,88.505,738300000.0
2009-11-18 21:10:00,88.505,88.515,88.47,88.48,733200000.0
2009-11-18 21:15:00,88.485,88.515,88.485,88.495,583600000.0
2009-11-18 21:20:00,88.495,88.51,88.48,88.5,771500000.0
2009-11-18 21:25:00,88.495,88.515,88.475,88.5,835400000.0
2009-11-18 21:30:00,88.5,88.5,88.455,88.475,889600000.0
2009-11-18 21:35:00,88.475,88.505,88.47,88.505,826500001.0
2009-11-18 21:40:00,88.505,88.52,88.495,88.515,901200000.0
2009-11-18 21:45:00,88.51,88.51,88.46,88.46,1080500000.0
2009-11-18 21:50:00,88.46,88.49,88.44,88.445,906500000.0
2009-11-18 21:55:00,88.44,88.455,88.415,88.455,1424300000.0
2009-11-18 22:00:00,88.455,88.48,88.445,88.47,784200000.0
2009-11-18 22:05:00,88.47,88.515,88.465,88.48,534800000.0
2009-11-18 22:10:00,88.475,88.505,88.47,88.505,651500000.0
2009-11-18 22:15:00,88.505,88.52,88.475,88.485,458200000.0
2009-11-18 22:20:00,88.49,88.52,88.485,88.485,577800000.0
2009-11-18 22:25:00,88.49,88.51,88.44,88.445,803800000.0
2009-11-18 22:30:00,88.445,88.495,88.435,88.495,940400000.0
2009-11-18 22:35:00,88.495,88.51,88.465,88.465,506800000.0
2009-11-18 22:40:00,88.465,88.49,88.455,88.49,1014800000.0
2009-11-18 22:45:00,88.495,88.495,88.44,88.46,1371600001.0
2009-11-18 22:50:00,88.46,88.5,88.455,88.475,782500000.0
2009-11-18 22:55:00,88.475,88.495,88.455,88.465,965200000.0
2009-11-18 23:00:00,88.465,88.505,88.465,88.485,774700000.0
2009-11-18 23:05:00,88.485,88.525,88.48,88.515,705400000.0
2009-11-18 23:10:00,88.515,88.535,88.505,88.505,556600000.0
2009-11-18 23:15:00,88.505,88.51,88.475,88.48,531800000.0
2009-11-18 23:20:00,88.48,88.5,88.475,88.48,373200000.0
2009-11-18 23:25:00,88.475,88.475,88.435,88.445,464200000.0
2009-11-18 23:30:00,88.445,88.465,88.44,88.46,506000000.0
2009-11-18 23:35:00,88.46,88.465,88.435,88.45,455700000.0
2009-11-18 23:40:00,88.45,88.455,88.42,88.445,488300000.0
2009-11-18 23:45:00,88.445,88.455,88.43,88.455,217900000.0
2009-11-18 23:50:00,88.455,88.46,88.42,88.435,200800000.0
2009-11-18 23:55:00,88.44,88.45,88.42,88.43,293900000.0
2009-11-19 00:00:00,88.43,88.46,88.385,88.445,263800000.0
2009-11-19 00:05:00,88.445,88.465,88.405,88.425,329900000.0
2009-11-19 00:10:00,88.435,88.44,88.375,88.43,283300000.0
2009-11-19 00:15:00,88.435,88.48,88.43,88.46,140500000.0
2009-11-19 00:20:00,88.46,88.485,88.455,88.46,73200000.0
2009-11-19 00:25:00,88.455,88.455,88.395,88.41,325900000.0
2009-11-19 00:30:00,88.41,88.43,88.4,88.415,256800000.0
2009-11-19 00:35:00,88.41,88.415,88.372,88.4,382000000.0
2009-11-19 00:40:00,88.4,88.415,88.4,88.41,99300000.0
2009-11-19 00:45:00,88.41,88.41,88.4,88.405,148300000.0
2009-11-19 00:50:00,88.405,88.415,88.4,88.4,252200000.0
2009-11-19 00:55:00,88.4,88.425,88.39,88.405,200900000.0
2009-11-19 01:00:00,88.4,88.415,88.391,88.397,690800000.0
2009-11-19 01:05:00,88.41,88.425,88.41,88.425,138200000.0
2009-11-19 01:10:00,88.425,88.44,88.415,88.43,201200000.0
2009-11-19 01:15:00,88.425,88.43,88.415,88.415,130400000.0
2009-11-19 01:20:00,88.415,88.46,88.41,88.455,512200000.0
2009-11-19 01:25:00,88.455,88.48,88.43,88.43,878300000.0
2009-11-19 01:30:00,88.43,88.475,88.43,88.475,660400000.0
2009-11-19 01:35:00,88.475,88.51,88.47,88.475,905100000.0
2009-11-19 01:40:00,88.475,88.475,88.45,88.465,504800000.0
2009-11-19 01:45:00,88.465,88.48,88.45,88.455,548200000.0
2009-11-19 01:50:00,88.45,88.465,88.435,88.445,1009700000.0
2009-11-19 01:55:00,88.445,88.485,88.445,88.465,608000000.0
2009-11-19 02:00:00,88.47,88.495,88.445,88.485,1601599999.0
2009-11-19 02:05:00,88.48,88.485,88.42,88.425,1602400000.0
2009-11-19 02:10:00,88.425,88.44,88.395,88.4,1276600000.0
2009-11-19 02:15:00,88.4,88.4,88.355,88.375,1700100001.0
2009-11-19 02:20:00,88.375,88.42,88.37,88.385,1612100000.0
2009-11-19 02:25:00,88.39,88.4,88.355,88.37,1769300000.0
2009-11-19 02:30:00,88.37,88.375,88.355,88.355,1313600000.0
2009-11-19 02:35:00,88.36,88.365,88.325,88.345,1490000000.0
2009-11-19 02:40:00,88.35,88.375,88.335,88.355,921400000.0
2009-11-19 02:45:00,88.355,88.38,88.31,88.315,1505800000.0
2009-11-19 02:50:00,88.31,88.33,88.25,88.3,1691599998.0
2009-11-19 02:55:00,88.295,88.385,88.295,88.385,2194700000.0
2009-11-19 03:00:00,88.385,88.385,88.33,88.34,1924000000.0
2009-11-19 03:05:00,88.34,88.355,88.31,88.315,1039200000.0
2009-11-19 03:10:00,88.31,88.31,88.245,88.25,1219799999.0
2009-11-19 03:15:00,88.25,88.26,88.21,88.235,1934400000.0
2009-11-19 03:20:00,88.235,88.275,88.195,88.195,1173499999.0
2009-11-19 03:25:00,88.195,88.215,88.135,88.165,1551500000.0
2009-11-19 03:30:00,88.16,88.235,88.16,88.19,1621900000.0
2009-11-19 03:35:00,88.19,88.215,88.165,88.205,590900000.0
2009-11-19 03:40:00,88.205,88.22,88.16,88.19,1041500000.0
2009-11-19 03:45:00,88.19,88.195,88.135,88.135,1292600000.0
2009-11-19 03:50:00,88.135,88.155,88.075,88.15,1384800000.0
2009-11-19 03:55:00,88.155,88.185,88.13,88.15,1307500000.0
2009-11-19 04:00:00,88.155,88.165,88.095,88.095,1393100000.0
2009-11-19 04:05:00,88.095,88.105,88.07,88.085,1856699999.0
2009-11-19 04:10:00,88.09,88.135,88.085,88.09,1632900000.0
2009-11-19 04:15:00,88.09,88.09,88.02,88.05,1693900000.0
2009-11-19 04:20:00,88.05,88.055,88.005,88.05,1294600000.0
2009-11-19 04:25:00,88.05,88.07,88.035,88.045,1143600000.0
2009-11-19 04:30:00,88.045,88.065,88.015,88.05,1534600000.0
2009-11-19 04:35:00,88.045,88.085,88.045,88.08,1512399999.0
2009-11-19 04:40:00,88.08,88.09,88.045,88.08,1509600000.0
2009-11-19 04:45:00,88.08,88.11,88.07,88.085,937000000.0
2009-11-19 04:50:00,88.085,88.09,88.065,88.075,631400000.0
2009-11-19 04:55:00,88.07,88.085,88.065,88.075,660000000.0
2009-11-19 05:00:00,88.075,88.085,88.05,88.055,947199999.0
2009-11-19 05:05:00,88.055,88.1,88.05,88.1,1219999999.0
2009-11-19 05:10:00,88.1,88.1,88.06,88.08,1194800000.0
2009-11-19 05:15:00,88.08,88.08,88.065,88.075,1114700000.0
2009-11-19 05:20:00,88.075,88.095,88.075,88.08,657900000.0
2009-11-19 05:25:00,88.08,88.095,88.06,88.065,720100000.0
2009-11-19 05:30:00,88.065,88.065,88.005,88.015,1651900000.0
2009-11-19 05:35:00,88.02,88.035,88.005,88.01,894400000.0
2009-11-19 05:40:00,88.015,88.04,87.995,88.02,1189900000.0
2009-11-19 05:45:00,88.015,88.025,87.94,87.965,1648100000.0
2009-11-19 05:50:00,87.965,87.97,87.93,87.94,1663399999.0
2009-11-19 05:55:00,87.94,87.955,87.925,87.94,908500000.0
2009-11-19 06:00:00,87.945,87.985,87.945,87.98,1169400000.0
2009-11-19 06:05:00,87.98,87.985,87.925,87.945,790300000.0
2009-11-19 06:10:00,87.94,87.955,87.9,87.905,798000000.0
2009-11-19 06:15:00,87.905,87.935,87.86,87.905,2015700000.0
2009-11-19 06:20:00,87.905,87.925,87.885,87.885,1355300000.0
2009-11-19 06:25:00,87.885,87.94,87.875,87.905,1890500000.0
2009-11-19 06:30:00,87.905,87.98,87.905,87.98,1541600000.0
2009-11-19 06:35:00,87.98,87.98,87.95,87.965,2019300000.0
2009-11-19 06:40:00,87.965,87.975,87.93,87.96,1379599999.0
2009-11-19 06:45:00,87.965,87.985,87.91,87.935,2209299999.0
2009-11-19 06:50:00,87.93,87.97,87.905,87.965,1360000000.0
2009-11-19 06:55:00,87.965,87.97,87.935,87.945,1059000000.0
2009-11-19 07:00:00,87.945,87.95,87.89,87.895,1237500000.0
2009-11-19 07:05:00,87.895,87.935,87.89,87.935,993600000.0
2009-11-19 07:10:00,87.935,87.955,87.925,87.935,1267000000.0
2009-11-19 07:15:00,87.935,87.94,87.92,87.925,1245600000.0
2009-11-19 07:20:00,87.925,87.945,87.92,87.935,1053500001.0
2009-11-19 07:25:00,87.93,87.935,87.91,87.925,823200000.0
2009-11-19 07:30:00,87.925,87.945,87.91,87.93,1015600000.0
2009-11-19 07:35:00,87.935,87.945,87.905,87.91,843900000.0
2009-11-19 07:40:00,87.91,87.95,87.905,87.935,806800000.0
2009-11-19 07:45:00,87.935,87.955,87.925,87.94,1136399999.0
2009-11-19 07:50:00,87.94,87.95,87.93,87.94,830600000.0
2009-11-19 07:55:00,87.94,87.945,87.92,87.94,670000000.0
2009-11-19 08:00:00,87.94,87.945,87.905,87.925,1532900000.0
2009-11-19 08:05:00,87.925,87.935,87.86,87.89,1456600001.0
2009-11-19 08:10:00,87.9,87.925,87.88,87.895,1761200000.0
2009-11-19 08:15:00,87.895,87.97,87.89,87.96,1006700000.0
2009-11-19 08:20:00,87.97,87.98,87.945,87.975,1579200001.0
2009-11-19 08:25:00,87.975,87.975,87.93,87.945,1389400000.0
2009-11-19 08:30:00,87.94,87.96,87.935,87.96,922400000.0
2009-11-19 08:35:00,87.96,87.985,87.93,87.935,783000000.0
2009-11-19 08:40:00,87.93,87.96,87.92,87.94,863700000.0
2009-11-19 08:45:00,87.94,87.95,87.92,87.925,820100000.0
2009-11-19 08:50:00,87.93,87.93,87.895,87.925,984600000.0
2009-11-19 08:55:00,87.925,87.93,87.865,87.865,1032199999.0
2009-11-19 09:00:00,87.865,87.9,87.84,87.87,1040000000.0
2009-11-19 09:05:00,87.87,87.875,87.79,87.865,1102900000.0
2009-11-19 09:10:00,87.86,87.87,87.76,87.86,1510800000.0
2009-11-19 09:15:00,87.86,87.87,87.795,87.84,1365600000.0
2009-11-19 09:20:00,87.84,87.86,87.79,87.83,1050300000.0
2009-11-19 09:25:00,87.835,87.845,87.8,87.83,591800000.0
2009-11-19 09:30:00,87.83,87.845,87.8,87.815,714700000.0
2009-11-19 09:35:00,87.815,87.815,87.77,87.79,1066900000.0
2009-11-19 09:40:00,87.79,87.79,87.675,87.675,1403500000.0
2009-11-19 09:45:00,87.675,87.69,87.545,87.565,2056500000.0
2009-11-19 09:50:00,87.575,87.635,87.555,87.615,1081300000.0
2009-11-19 09:55:00,87.615,87.615,87.495,87.495,1243800000.0
2009-11-19 10:00:00,87.495,87.505,87.3,87.32,1436000000.0
2009-11-19 10:05:00,87.32,87.46,87.305,87.415,1122700000.0
2009-11-19 10:10:00,87.415,87.445,87.345,87.375,1454300001.0
2009-11-19 10:15:00,87.375,87.43,87.295,87.375,1216800000.0
2009-11-19 10:20:00,87.38,87.42,87.33,87.42,1083300000.0
2009-11-19 10:25:00,87.42,87.48,87.415,87.48,1073900000.0
2009-11-19 10:30:00,87.48,87.49,87.445,87.475,993300000.0
2009-11-19 10:35:00,87.475,87.515,87.455,87.515,1263500001.0
2009-11-19 10:40:00,87.515,87.545,87.485,87.495,984500000.0
2009-11-19 10:45:00,87.495,87.52,87.435,87.48,1103400000.0
2009-11-19 10:50:00,87.48,87.54,87.48,87.52,734600000.0
2009-11-19 10:55:00,87.52,87.565,87.51,87.555,759600000.0
2009-11-19 11:00:00,87.555,87.6,87.545,87.6,1159300000.0
2009-11-19 11:05:00,87.595,87.605,87.51,87.52,1135700000.0
2009-11-19 11:10:00,87.52,87.525,87.44,87.445,1397200000.0
2009-11-19 11:15:00,87.45,87.45,87.32,87.325,1426000000.0
2009-11-19 11:20:00,87.325,87.42,87.315,87.415,1036200000.0
2009-11-19 11:25:00,87.415,87.44,87.39,87.42,719200000.0
2009-11-19 11:30:00,87.42,87.445,87.41,87.43,593100000.0
2009-11-19 11:35:00,87.43,87.515,87.42,87.5,995300000.0
2009-11-19 11:40:00,87.5,87.535,87.495,87.525,1235500001.0
2009-11-19 11:45:00,87.535,87.535,87.46,87.46,868100000.0
2009-11-19 11:50:00,87.46,87.475,87.43,87.45,1075000000.0
2009-11-19 11:55:00,87.445,87.46,87.335,87.35,1043400000.0
2009-11-19 12:00:00,87.35,87.395,87.34,87.385,880900000.0
2009-11-19 12:05:00,87.39,87.43,87.325,87.345,1247900000.0
2009-11-19 12:10:00,87.345,87.385,87.325,87.375,742200000.0
2009-11-19 12:15:00,87.38,87.385,87.31,87.33,791800000.0
2009-11-19 12:20:00,87.33,87.375,87.33,87.365,825500000.0
2009-11-19 12:25:00,87.365,87.37,87.34,87.35,672600000.0
2009-11-19 12:30:00,87.35,87.36,87.32,87.325,792700000.0
2009-11-19 12:35:00,87.32,87.375,87.32,87.375,619000000.0
2009-11-19 12:40:00,87.375,87.43,87.375,87.43,500800000.0
2009-11-19 12:45:00,87.435,87.45,87.365,87.43,955500000.0
2009-11-19 12:50:00,87.43,87.47,87.415,87.45,994599999.0
2009-11-19 12:55:00,87.455,87.455,87.405,87.42,777700000.0
2009-11-19 13:00:00,87.415,87.47,87.415,87.42,1035300001.0
2009-11-19 13:05:00,87.42,87.44,87.41,87.43,643200000.0
2009-11-19 13:10:00,87.43,87.435,87.415,87.43,395700000.0
2009-11-19 13:15:00,87.435,87.445,87.41,87.41,481500000.0
2009-11-19 13:20:00,87.415,87.425,87.395,87.425,791600000.0
2009-11-19 13:25:00,87.425,87.435,87.36,87.385,1403700000.0
2009-11-19 13:30:00,87.385,87.42,87.365,87.405,1302000001.0
2009-11-19 13:35:00,87.4,87.435,87.39,87.415,1260800000.0
2009-11-19 13:40:00,87.415,87.415,87.375,87.385,655700000.0
2009-11-19 13:45:00,87.38,87.41,87.355,87.375,1053100000.0
2009-11-19 13:50:00,87.375,87.395,87.35,87.355,1114099999.0
2009-11-19 13:55:00,87.35,87.365,87.32,87.325,699000000.0
2009-11-19 14:00:00,87.33,87.33,87.28,87.305,1095300000.0
2009-11-19 14:05:00,87.305,87.345,87.28,87.34,1195300001.0
2009-11-19 14:10:00,87.345,87.36,87.325,87.325,546200000.0
2009-11-19 14:15:00,87.325,87.345,87.155,87.16,1443099999.0
2009-11-19 14:20:00,87.17,87.235,87.145,87.145,1331600000.0
2009-11-19 14:25:00,87.145,87.215,87.1,87.195,1384700000.0
2009-11-19 14:30:00,87.19,87.225,87.18,87.21,960300000.0
2009-11-19 14:35:00,87.215,87.22,87.15,87.195,895600000.0
2009-11-19 14:40:00,87.195,87.22,87.175,87.205,888800000.0
2009-11-19 14:45:00,87.205,87.26,87.195,87.25,818700000.0
2009-11-19 14:50:00,87.25,87.265,87.225,87.265,1416300000.0
2009-11-19 14:55:00,87.265,87.335,87.265,87.31,842900000.0
2009-11-19 15:00:00,87.31,87.315,87.285,87.3,758000000.0
2009-11-19 15:05:00,87.3,87.305,87.26,87.285,770300000.0
2009-11-19 15:10:00,87.285,87.3,87.265,87.27,562200000.0
2009-11-19 15:15:00,87.27,87.28,87.24,87.245,578300000.0
2009-11-19 15:20:00,87.25,87.285,87.23,87.255,854500000.0
2009-11-19 15:25:00,87.265,87.32,87.245,87.305,1068900000.0
2009-11-19 15:30:00,87.305,87.33,87.18,87.265,2234300000.0
2009-11-19 15:35:00,87.26,87.35,87.23,87.23,1445600000.0
2009-11-19 15:40:00,87.23,87.265,87.145,87.21,2269200000.0
2009-11-19 15:45:00,87.225,87.305,87.2,87.265,1926200001.0
2009-11-19 15:50:00,87.265,87.335,87.26,87.265,1525400000.0
2009-11-19 15:55:00,87.27,87.29,87.2,87.25,1310500000.0
2009-11-19 16:00:00,87.245,87.25,87.2,87.235,1285900000.0
2009-11-19 16:05:00,87.235,87.27,87.2,87.21,1869600000.0
2009-11-19 16:10:00,87.21,87.27,87.185,87.255,1208400000.0
2009-11-19 16:15:00,87.255,87.355,87.24,87.355,1366199999.0
2009-11-19 16:20:00,87.355,87.4,87.335,87.355,1519200000.0
2009-11-19 16:25:00,87.355,87.385,87.335,87.335,921800000.0
2009-11-19 16:30:00,87.335,87.36,87.315,87.315,1348300000.0
2009-11-19 16:35:00,87.32,87.33,87.225,87.23,1959000000.0
2009-11-19 16:40:00,87.225,87.24,87.18,87.195,1892000001.0
2009-11-19 16:45:00,87.195,87.195,87.13,87.17,1771000000.0
2009-11-19 16:50:00,87.17,87.19,87.09,87.115,2324100000.0
2009-11-19 16:55:00,87.12,87.19,87.115,87.115,1659800000.0
2009-11-19 17:00:00,87.115,87.29,87.105,87.265,1931100000.0
2009-11-19 17:05:00,87.26,87.32,87.235,87.315,2255800000.0
2009-11-19 17:10:00,87.315,87.38,87.295,87.32,1957200000.0
2009-11-19 17:15:00,87.315,87.32,87.25,87.265,1512100000.0
2009-11-19 17:20:00,87.265,87.37,87.26,87.36,1381300000.0
2009-11-19 17:25:00,87.355,87.395,87.32,87.325,1641700000.0
2009-11-19 17:30:00,87.325,87.335,87.235,87.285,1499200001.0
2009-11-19 17:35:00,87.285,87.33,87.255,87.295,1029500000.0
2009-11-19 17:40:00,87.3,87.315,87.265,87.295,1320300000.0
2009-11-19 17:45:00,87.295,87.31,87.205,87.21,1380000000.0
2009-11-19 17:50:00,87.21,87.225,87.16,87.175,1669200000.0
2009-11-19 17:55:00,87.175,87.205,87.15,87.19,1447200000.0
2009-11-19 18:00:00,87.19,87.28,87.17,87.26,1884899999.0
2009-11-19 18:05:00,87.26,87.275,87.21,87.255,2090100000.0
2009-11-19 18:10:00,87.255,87.27,87.225,87.26,1640400000.0
2009-11-19 18:15:00,87.26,87.315,87.235,87.29,1406900001.0
2009-11-19 18:20:00,87.295,87.325,87.265,87.275,2132500000.0
2009-11-19 18:25:00,87.285,87.38,87.27,87.38,1088500000.0
2009-11-19 18:30:00,87.38,87.495,87.375,87.46,1498100000.0
2009-11-19 18:35:00,87.465,87.49,87.42,87.49,1015900000.0
2009-11-19 18:40:00,87.49,87.555,87.48,87.51,1336600000.0
2009-11-19 18:45:00,87.51,87.51,87.46,87.48,1041400000.0
2009-11-19 18:50:00,87.48,87.505,87.45,87.505,1018600000.0
2009-11-19 18:55:00,87.5,87.66,87.475,87.63,1950300000.0
2009-11-19 19:00:00,87.63,87.63,87.555,87.565,1900249999.0
2009-11-19 19:05:00,87.565,87.605,87.555,87.59,1381600000.0
2009-11-19 19:10:00,87.59,87.645,87.585,87.615,1472800000.0
2009-11-19 19:15:00,87.61,87.655,87.605,87.64,1226099999.0
2009-11-19 19:20:00,87.64,87.715,87.64,87.655,1863200000.0
2009-11-19 19:25:00,87.655,87.695,87.645,87.665,1545200000.0
2009-11-19 19:30:00,87.67,87.68,87.635,87.64,1487800000.0
2009-11-19 19:35:00,87.635,87.695,87.625,87.685,1090500000.0
2009-11-19 19:40:00,87.68,87.685,87.65,87.68,832400000.0
2009-11-19 19:45:00,87.68,87.68,87.645,87.655,1226399999.0
2009-11-19 19:50:00,87.655,87.67,87.635,87.65,1261400002.0
2009-11-19 19:55:00,87.655,87.655,87.6,87.645,1061000000.0
2009-11-19 20:00:00,87.645,87.645,87.6,87.61,1335300001.0
2009-11-19 20:05:00,87.61,87.625,87.6,87.61,1170000000.0
2009-11-19 20:10:00,87.61,87.61,87.54,87.55,1117500000.0
2009-11-19 20:15:00,87.55,87.565,87.55,87.555,809700000.0
2009-11-19 20:20:00,87.55,87.585,87.545,87.585,848600000.0
2009-11-19 20:25:00,87.58,87.625,87.58,87.625,1120700000.0
2009-11-19 20:30:00,87.63,87.65,87.62,87.64,1026600000.0
2009-11-19 20:35:00,87.635,87.715,87.635,87.655,414500000.0
2009-11-19 20:40:00,87.66,87.695,87.64,87.67,766800000.0
2009-11-19 20:45:00,87.67,87.77,87.67,87.725,1366000000.0
2009-11-19 20:50:00,87.73,87.745,87.715,87.735,977300000.0
2009-11-19 20:55:00,87.725,87.76,87.725,87.755,1311300000.0
2009-11-19 21:00:00,87.75,87.775,87.725,87.74,1058500000.0
2009-11-19 21:05:00,87.74,87.74,87.685,87.69,1243400000.0
2009-11-19 21:10:00,87.695,87.7,87.66,87.695,819900000.0
2009-11-19 21:15:00,87.695,87.74,87.69,87.715,553400000.0
2009-11-19 21:20:00,87.715,87.785,87.71,87.78,1324800004.0
2009-11-19 21:25:00,87.79,87.835,87.78,87.795,1433300000.0
2009-11-19 21:30:00,87.795,87.84,87.785,87.83,950000000.0
2009-11-19 21:35:00,87.83,87.85,87.815,87.85,650700000.0
2009-11-19 21:40:00,87.85,87.915,87.84,87.89,1370300000.0
2009-11-19 21:45:00,87.89,87.905,87.835,87.865,1075500000.0
2009-11-19 21:50:00,87.865,87.9,87.845,87.86,822000000.0
2009-11-19 21:55:00,87.86,87.875,87.815,87.815,681300000.0
2009-11-19 22:00:00,87.82,87.84,87.78,87.79,688300000.0
2009-11-19 22:05:00,87.79,87.79,87.765,87.785,1065800000.0
2009-11-19 22:10:00,87.78,87.79,87.77,87.785,1049200000.0
2009-11-19 22:15:00,87.785,87.83,87.785,87.815,824500000.0
2009-11-19 22:20:00,87.815,87.84,87.81,87.825,883300000.0
2009-11-19 22:25:00,87.82,87.845,87.8,87.835,1056900000.0
2009-11-19 22:30:00,87.835,87.845,87.815,87.83,555100000.0
2009-11-19 22:35:00,87.835,87.84,87.79,87.805,1029900000.0
2009-11-19 22:40:00,87.805,87.895,87.785,87.87,1324300000.0
2009-11-19 22:45:00,87.87,87.895,87.86,87.88,1255299999.0
2009-11-19 22:50:00,87.885,87.9,87.855,87.865,576200000.0
2009-11-19 22:55:00,87.87,87.885,87.845,87.87,1086200000.0
2009-11-19 23:00:00,87.865,87.875,87.825,87.825,899400000.0
2009-11-19 23:05:00,87.825,87.83,87.795,87.815,334700000.0
2009-11-19 23:10:00,87.815,87.845,87.815,87.845,282700000.0
2009-11-19 23:15:00,87.845,87.875,87.835,87.84,274700000.0
2009-11-19 23:20:00,87.845,87.88,87.83,87.835,544000000.0
2009-11-19 23:25:00,87.835,87.845,87.825,87.83,580700000.0
2009-11-19 23:30:00,87.83,87.85,87.825,87.835,342200000.0
2009-11-19 23:35:00,87.84,87.855,87.825,87.855,267400000.0
2009-11-19 23:40:00,87.855,87.87,87.832,87.85,422300000.0
2009-11-19 23:45:00,87.855,87.86,87.835,87.835,303500000.0
2009-11-19 23:50:00,87.835,87.845,87.81,87.835,443300000.0
2009-11-19 23:55:00,87.835,87.845,87.81,87.81,406600000.0
2009-11-20 00:00:00,87.805,87.85,87.765,87.83,273000000.0
2009-11-20 00:05:00,87.83,87.835,87.79,87.815,228000000.0
2009-11-20 00:10:00,87.81,87.83,87.79,87.805,143400000.0
2009-11-20 00:15:00,87.805,87.805,87.77,87.775,116600000.0
2009-11-20 00:20:00,87.77,87.79,87.76,87.76,170700000.0
2009-11-20 00:25:00,87.76,87.8,87.755,87.77,122300000.0
2009-11-20 00:30:00,87.77,87.8,87.76,87.78,239800000.0
2009-11-20 00:35:00,87.78,87.795,87.77,87.775,100000000.0
2009-11-20 00:40:00,87.78,87.805,87.775,87.805,89000000.0
2009-11-20 00:45:00,87.795,87.805,87.755,87.76,182000000.0
2009-11-20 00:50:00,87.765,87.77,87.735,87.765,138400000.0
2009-11-20 00:55:00,87.765,87.775,87.725,87.725,201800000.0
2009-11-20 01:00:00,87.725,87.755,87.725,87.735,231500000.0
2009-11-20 01:05:00,87.73,87.755,87.73,87.73,178900000.0
2009-11-20 01:10:00,87.735,87.765,87.705,87.73,575700000.0
2009-11-20 01:15:00,87.73,87.735,87.67,87.68,455400000.0
2009-11-20 01:20:00,87.68,87.725,87.66,87.715,728200000.0
2009-11-20 01:25:00,87.715,87.73,87.695,87.715,609900000.0
2009-11-20 01:30:00,87.71,87.715,87.66,87.67,656200000.0
2009-11-20 01:35:00,87.67,87.75,87.67,87.72,842500000.0
2009-11-20 01:40:00,87.725,87.775,87.725,87.765,541700000.0
2009-11-20 01:45:00,87.755,87.785,87.755,87.77,560300000.0
2009-11-20 01:50:00,87.77,87.795,87.735,87.74,1015300000.0
2009-11-20 01:55:00,87.74,87.755,87.71,87.725,653600000.0
2009-11-20 02:00:00,87.725,87.74,87.665,87.71,1991400000.0
2009-11-20 02:05:00,87.715,87.73,87.7,87.725,907900000.0
2009-11-20 02:10:00,87.725,87.775,87.725,87.77,2036800000.0
2009-11-20 02:15:00,87.775,87.84,87.76,87.835,2269099997.0
2009-11-20 02:20:00,87.835,87.855,87.8,87.81,1704800000.0
2009-11-20 02:25:00,87.81,87.83,87.77,87.82,1725200000.0
2009-11-20 02:30:00,87.815,87.875,87.8,87.86,1513999999.0
2009-11-20 02:35:00,87.865,87.9,87.815,87.885,1557600000.0
2009-11-20 02:40:00,87.88,87.91,87.855,87.9,1980800000.0
2009-11-20 02:45:00,87.9,87.925,87.895,87.905,1624199999.0
2009-11-20 02:50:00,87.905,87.925,87.87,87.88,2160500000.0
2009-11-20 02:55:00,87.88,87.885,87.775,87.805,2366800000.0
2009-11-20 03:00:00,87.805,87.805,87.73,87.765,1693200000.0
2009-11-20 03:05:00,87.765,87.805,87.675,87.685,2408600000.0
2009-11-20 03:10:00,87.68,87.685,87.63,87.635,1635700000.0
2009-11-20 03:15:00,87.63,87.695,87.63,87.665,1695800000.0
2009-11-20 03:20:00,87.665,87.68,87.625,87.68,1176500000.0
2009-11-20 03:25:00,87.68,87.72,87.645,87.695,1828400000.0
2009-11-20 03:30:00,87.695,87.705,87.675,87.695,1287899999.0
2009-11-20 03:35:00,87.695,87.7,87.67,87.695,1270600000.0
2009-11-20 03:40:00,87.695,87.715,87.685,87.7,901600000.0
2009-11-20 03:45:00,87.7,87.715,87.66,87.695,1409100001.0
2009-11-20 03:50:00,87.69,87.705,87.65,87.65,968100000.0
2009-11-20 03:55:00,87.655,87.66,87.63,87.635,1717000000.0
2009-11-20 04:00:00,87.635,87.64,87.58,87.595,1513800000.0
2009-11-20 04:05:00,87.595,87.595,87.55,87.555,1348500000.0
2009-11-20 04:10:00,87.555,87.555,87.515,87.54,1576100000.0
2009-11-20 04:15:00,87.54,87.55,87.495,87.55,1173600000.0
2009-11-20 04:20:00,87.55,87.585,87.545,87.56,1204200002.0
2009-11-20 04:25:00,87.56,87.58,87.55,87.56,901600000.0
2009-11-20 04:30:00,87.56,87.56,87.5,87.505,1119500000.0
2009-11-20 04:35:00,87.505,87.51,87.455,87.48,1384400000.0
2009-11-20 04:40:00,87.48,87.51,87.475,87.495,760400000.0
2009-11-20 04:45:00,87.495,87.5,87.455,87.5,989000000.0
2009-11-20 04:50:00,87.5,87.505,87.475,87.48,761200000.0
2009-11-20 04:55:00,87.48,87.48,87.445,87.455,818300000.0
2009-11-20 05:00:00,87.45,87.515,87.435,87.515,1301700000.0
2009-11-20 05:05:00,87.525,87.53,87.48,87.485,876300000.0
2009-11-20 05:10:00,87.48,87.51,87.465,87.47,897800000.0
2009-11-20 05:15:00,87.47,87.53,87.465,87.515,650600000.0
2009-11-20 05:20:00,87.515,87.57,87.515,87.57,734200000.0
2009-11-20 05:25:00,87.57,87.575,87.54,87.545,799900000.0
2009-11-20 05:30:00,87.545,87.58,87.535,87.57,869300000.0
2009-11-20 05:35:00,87.575,87.605,87.57,87.605,1077400000.0
2009-11-20 05:40:00,87.605,87.64,87.605,87.62,1169299999.0
2009-11-20 05:45:00,87.615,87.635,87.59,87.6,968699999.0
2009-11-20 05:50:00,87.6,87.625,87.595,87.62,854400000.0
2009-11-20 05:55:00,87.615,87.725,87.61,87.715,1665500000.0
2009-11-20 06:00:00,87.715,87.72,87.66,87.7,1357500000.0
2009-11-20 06:05:00,87.7,87.735,87.675,87.69,2019800000.0
2009-11-20 06:10:00,87.69,87.69,87.655,87.68,781400000.0
2009-11-20 06:15:00,87.68,87.685,87.635,87.67,1176500000.0
2009-11-20 06:20:00,87.67,87.755,87.66,87.75,1664600000.0
2009-11-20 06:25:00,87.75,87.77,87.725,87.77,2061399999.0
2009-11-20 06:30:00,87.765,87.8,87.75,87.765,1534600000.0
2009-11-20 06:35:00,87.765,87.79,87.735,87.75,1591900000.0
2009-11-20 06:40:00,87.75,87.77,87.685,87.685,1883900000.0
2009-11-20 06:45:00,87.685,87.74,87.68,87.705,1593599999.0
2009-11-20 06:50:00,87.7,87.73,87.685,87.72,1367800000.0
2009-11-20 06:55:00,87.715,87.77,87.715,87.755,1642600000.0
2009-11-20 07:00:00,87.755,87.8,87.75,87.78,1569000000.0
2009-11-20 07:05:00,87.78,87.785,87.755,87.755,745700000.0
2009-11-20 07:10:00,87.755,87.76,87.715,87.73,1691899999.0
2009-11-20 07:15:00,87.725,87.75,87.69,87.7,1279800000.0
2009-11-20 07:20:00,87.705,87.73,87.7,87.725,515300000.0
2009-11-20 07:25:00,87.73,87.735,87.71,87.73,987900000.0
2009-11-20 07:30:00,87.73,87.755,87.725,87.755,560600000.0
2009-11-20 07:35:00,87.75,87.755,87.715,87.735,760200000.0
2009-11-20 07:40:00,87.735,87.74,87.715,87.725,693000000.0
2009-11-20 07:45:00,87.725,87.725,87.69,87.69,941500000.0
2009-11-20 07:50:00,87.69,87.75,87.69,87.73,1106100000.0
2009-11-20 07:55:00,87.73,87.735,87.71,87.725,515100000.0
2009-11-20 08:00:00,87.725,87.75,87.72,87.73,800600000.0
2009-11-20 08:05:00,87.73,87.735,87.695,87.715,1126900000.0
2009-11-20 08:10:00,87.715,87.715,87.68,87.7,856500000.0
2009-11-20 08:15:00,87.7,87.7,87.63,87.63,1081500000.0
2009-11-20 08:20:00,87.63,87.66,87.59,87.6,1220900000.0
2009-11-20 08:25:00,87.6,87.685,87.6,87.64,2059700000.0
2009-11-20 08:30:00,87.635,87.66,87.595,87.63,2170399999.0
2009-11-20 08:35:00,87.63,87.65,87.565,87.57,2422100000.0
2009-11-20 08:40:00,87.57,87.6,87.515,87.525,2484499998.0
2009-11-20 08:45:00,87.525,87.58,87.515,87.57,2167399999.0
2009-11-20 08:50:00,87.56,87.565,87.51,87.535,1327699999.0
2009-11-20 08:55:00,87.53,87.58,87.515,87.565,1070100000.0
2009-11-20 09:00:00,87.565,87.655,87.56,87.65,1521500001.0
2009-11-20 09:05:00,87.65,87.7,87.63,87.67,1440900001.0
2009-11-20 09:10:00,87.67,87.715,87.665,87.71,1703700000.0
2009-11-20 09:15:00,87.71,87.72,87.645,87.685,2018800000.0
2009-11-20 09:20:00,87.68,87.72,87.665,87.685,1630199999.0
2009-11-20 09:25:00,87.685,87.715,87.65,87.655,1618900000.0
2009-11-20 09:30:00,87.655,87.655,87.59,87.59,1588600000.0
2009-11-20 09:35:00,87.595,87.62,87.555,87.575,1588600000.0
2009-11-20 09:40:00,87.57,87.6,87.545,87.58,1299199999.0
2009-11-20 09:45:00,87.58,87.63,87.575,87.59,879300000.0
2009-11-20 09:50:00,87.59,87.635,87.575,87.63,1249700000.0
2009-11-20 09:55:00,87.63,87.655,87.55,87.57,1919500000.0
2009-11-20 10:00:00,87.57,87.64,87.56,87.61,2489799999.0
2009-11-20 10:05:00,87.605,87.625,87.535,87.545,1344400000.0
2009-11-20 10:10:00,87.545,87.59,87.54,87.555,1102799999.0
2009-11-20 10:15:00,87.555,87.605,87.555,87.6,1261500000.0
2009-11-20 10:20:00,87.6,87.62,87.575,87.575,1740099999.0
2009-11-20 10:25:00,87.575,87.585,87.515,87.56,1521100001.0
2009-11-20 10:30:00,87.56,87.575,87.535,87.565,857300000.0
2009-11-20 10:35:00,87.565,87.605,87.56,87.59,805500000.0
2009-11-20 10:40:00,87.595,87.595,87.54,87.555,1621500000.0
2009-11-20 10:45:00,87.56,87.59,87.525,87.57,1479300000.0
2009-11-20 10:50:00,87.57,87.605,87.56,87.6,1256700000.0
2009-11-20 10:55:00,87.6,87.605,87.56,87.575,1275800000.0
2009-11-20 11:00:00,87.57,87.58,87.52,87.535,1292400000.0
2009-11-20 11:05:00,87.535,87.54,87.49,87.5,1196700000.0
2009-11-20 11:10:00,87.5,87.545,87.48,87.515,1508400000.0
2009-11-20 11:15:00,87.51,87.52,87.465,87.465,1405400000.0
2009-11-20 11:20:00,87.465,87.51,87.465,87.485,1181000001.0
2009-11-20 11:25:00,87.475,87.485,87.45,87.455,549199999.0
2009-11-20 11:30:00,87.46,87.48,87.445,87.445,975500000.0
2009-11-20 11:35:00,87.445,87.465,87.405,87.425,1005400000.0
2009-11-20 11:40:00,87.425,87.445,87.41,87.425,943500000.0
2009-11-20 11:45:00,87.425,87.445,87.4,87.435,756300000.0
2009-11-20 11:50:00,87.435,87.46,87.395,87.415,1304200002.0
2009-11-20 11:55:00,87.415,87.425,87.37,87.375,1114899999.0
2009-11-20 12:00:00,87.375,87.39,87.33,87.36,864100000.0
2009-11-20 12:05:00,87.365,87.365,87.3,87.33,1195800000.0
2009-11-20 12:10:00,87.33,87.36,87.315,87.355,996100000.0
2009-11-20 12:15:00,87.355,87.445,87.355,87.405,961600000.0
2009-11-20 12:20:00,87.41,87.445,87.395,87.4,1155400000.0
2009-11-20 12:25:00,87.395,87.415,87.36,87.36,764100000.0
2009-11-20 12:30:00,87.365,87.405,87.36,87.38,891200000.0
2009-11-20 12:35:00,87.385,87.39,87.31,87.355,938500000.0
2009-11-20 12:40:00,87.36,87.4,87.36,87.39,750700000.0
2009-11-20 12:45:00,87.39,87.445,87.39,87.42,1114299999.0
2009-11-20 12:50:00,87.425,87.43,87.365,87.375,1082800001.0
2009-11-20 12:55:00,87.375,87.395,87.315,87.355,1104100000.0
2009-11-20 13:00:00,87.355,87.435,87.355,87.415,976900001.0
2009-11-20 13:05:00,87.415,87.435,87.37,87.415,1191200000.0
2009-11-20 13:10:00,87.41,87.415,87.375,87.375,476200000.0
2009-11-20 13:15:00,87.375,87.38,87.325,87.35,1144300000.0
2009-11-20 13:20:00,87.35,87.39,87.345,87.38,1267400000.0
2009-11-20 13:25:00,87.38,87.41,87.38,87.4,730600000.0
2009-11-20 13:30:00,87.4,87.405,87.365,87.4,841100000.0
2009-11-20 13:35:00,87.405,87.405,87.37,87.375,720300000.0
2009-11-20 13:40:00,87.375,87.38,87.345,87.345,1206400000.0
2009-11-20 13:45:00,87.35,87.36,87.33,87.34,923700000.0
2009-11-20 13:50:00,87.34,87.34,87.245,87.255,1034600000.0
2009-11-20 13:55:00,87.26,87.345,87.245,87.345,1130600000.0
2009-11-20 14:00:00,87.345,87.345,87.245,87.245,1351500000.0
2009-11-20 14:05:00,87.24,87.25,87.12,87.125,1903700000.0
2009-11-20 14:10:00,87.125,87.24,87.115,87.225,1442000000.0
2009-11-20 14:15:00,87.23,87.26,87.17,87.22,1007000000.0
2009-11-20 14:20:00,87.22,87.225,87.135,87.17,1445099999.0
2009-11-20 14:25:00,87.17,87.19,87.135,87.165,1524200000.0
2009-11-20 14:30:00,87.165,87.195,87.135,87.145,1237700000.0
2009-11-20 14:35:00,87.145,87.155,87.1,87.135,1248600000.0
2009-11-20 14:40:00,87.14,87.155,87.085,87.135,1936899999.0
2009-11-20 14:45:00,87.13,87.165,87.12,87.155,1206300000.0
2009-11-20 14:50:00,87.155,87.19,87.135,87.175,801400000.0
2009-11-20 14:55:00,87.175,87.23,87.175,87.205,1005300000.0
2009-11-20 15:00:00,87.205,87.26,87.2,87.22,971000000.0
2009-11-20 15:05:00,87.22,87.22,87.165,87.17,693900000.0
2009-11-20 15:10:00,87.17,87.18,87.14,87.17,1055700000.0
2009-11-20 15:15:00,87.175,87.185,87.15,87.17,740400000.0
2009-11-20 15:20:00,87.17,87.18,87.145,87.17,1053100000.0
2009-11-20 15:25:00,87.17,87.21,87.165,87.195,1347200000.0
2009-11-20 15:30:00,87.195,87.25,87.185,87.25,1339100001.0
2009-11-20 15:35:00,87.245,87.3,87.24,87.245,1587200000.0
2009-11-20 15:40:00,87.245,87.29,87.245,87.255,1817000000.0
2009-11-20 15:45:00,87.26,87.265,87.2,87.24,1565300000.0
2009-11-20 15:50:00,87.24,87.295,87.225,87.285,1024100000.0
2009-11-20 15:55:00,87.285,87.325,87.26,87.275,1688600000.0
2009-11-20 16:00:00,87.275,87.425,87.26,87.405,1998300001.0
2009-11-20 16:05:00,87.405,87.425,87.365,87.405,1762400000.0
2009-11-20 16:10:00,87.4,87.41,87.355,87.405,1494600000.0
2009-11-20 16:15:00,87.405,87.405,87.325,87.345,1625100000.0
2009-11-20 16:20:00,87.345,87.355,87.3,87.33,1053600000.0
2009-11-20 16:25:00,87.33,87.385,87.325,87.345,1207100000.0
2009-11-20 16:30:00,87.345,87.41,87.335,87.395,1707900000.0
2009-11-20 16:35:00,87.395,87.495,87.355,87.485,1331099999.0
2009-11-20 16:40:00,87.485,87.535,87.43,87.485,1436000000.0
2009-11-20 16:45:00,87.48,87.525,87.415,87.44,1480500000.0
2009-11-20 16:50:00,87.44,87.485,87.41,87.425,2048200000.0
2009-11-20 16:55:00,87.425,87.44,87.375,87.39,1696299999.0
2009-11-20 17:00:00,87.39,87.4,87.35,87.36,1473000000.0
2009-11-20 17:05:00,87.36,87.375,87.24,87.29,1518200000.0
2009-11-20 17:10:00,87.29,87.385,87.265,87.365,1454700000.0
2009-11-20 17:15:00,87.36,87.375,87.325,87.375,1293899999.0
2009-11-20 17:20:00,87.375,87.405,87.32,87.35,1636100000.0
2009-11-20 17:25:00,87.35,87.365,87.325,87.365,1087000000.0
2009-11-20 17:30:00,87.365,87.375,87.315,87.32,1294700001.0
2009-11-20 17:35:00,87.32,87.33,87.27,87.29,1146200000.0
2009-11-20 17:40:00,87.29,87.305,87.22,87.22,1188799999.0
2009-11-20 17:45:00,87.225,87.28,87.225,87.275,696400000.0
2009-11-20 17:50:00,87.275,87.295,87.24,87.29,691800000.0
2009-11-20 17:55:00,87.29,87.315,87.225,87.235,1197000000.0
2009-11-20 18:00:00,87.235,87.365,87.23,87.31,1550100000.0
2009-11-20 18:05:00,87.31,87.39,87.3,87.315,1077200000.0
2009-11-20 18:10:00,87.325,87.33,87.27,87.285,821900000.0
2009-11-20 18:15:00,87.29,87.39,87.29,87.365,1399100000.0
2009-11-20 18:20:00,87.37,87.375,87.32,87.36,1612899999.0
2009-11-20 18:25:00,87.355,87.365,87.27,87.305,1705000002.0
2009-11-20 18:30:00,87.305,87.315,87.265,87.29,1870100000.0
2009-11-20 18:35:00,87.29,87.315,87.27,87.295,1674899999.0
2009-11-20 18:40:00,87.295,87.345,87.295,87.335,890800000.0
2009-11-20 18:45:00,87.33,87.36,87.305,87.31,1850300000.0
2009-11-20 18:50:00,87.31,87.38,87.31,87.35,1152399998.0
2009-11-20 18:55:00,87.35,87.385,87.335,87.34,1509100000.0
2009-11-20 19:00:00,87.34,87.36,87.295,87.3,1548700001.0
2009-11-20 19:05:00,87.305,87.33,87.285,87.315,866600000.0
2009-11-20 19:10:00,87.31,87.36,87.295,87.35,940200000.0
2009-11-20 19:15:00,87.35,87.355,87.325,87.335,731899999.0
2009-11-20 19:20:00,87.34,87.345,87.31,87.34,589200000.0
2009-11-20 19:25:00,87.34,87.345,87.315,87.345,688600000.0
2009-11-20 19:30:00,87.345,87.36,87.295,87.31,650300000.0
2009-11-20 19:35:00,87.31,87.34,87.27,87.34,1036800000.0
2009-11-20 19:40:00,87.34,87.37,87.33,87.365,933300000.0
2009-11-20 19:45:00,87.365,87.365,87.35,87.365,1140299999.0
2009-11-20 19:50:00,87.365,87.365,87.28,87.325,1339800000.0
2009-11-20 19:55:00,87.32,87.325,87.275,87.3,929800000.0
2009-11-20 20:00:00,87.3,87.315,87.27,87.3,1095999999.0
2009-11-20 20:05:00,87.3,87.33,87.3,87.325,1098200001.0
2009-11-20 20:10:00,87.325,87.33,87.28,87.28,894000000.0
2009-11-20 20:15:00,87.28,87.29,87.24,87.25,777500001.0
2009-11-20 20:20:00,87.25,87.255,87.225,87.23,770000000.0
2009-11-20 20:25:00,87.22,87.275,87.22,87.27,758200000.0
2009-11-20 20:30:00,87.27,87.28,87.255,87.255,655600000.0
2009-11-20 20:35:00,87.255,87.29,87.25,87.275,349300000.0
2009-11-20 20:40:00,87.275,87.285,87.26,87.28,586800000.0
2009-11-20 20:45:00,87.28,87.33,87.275,87.325,828200000.0
2009-11-20 20:50:00,87.325,87.345,87.31,87.335,568600000.0
2009-11-20 20:55:00,87.335,87.375,87.325,87.375,393900000.0
2009-11-20 21:00:00,87.375,87.405,87.37,87.38,554100000.0
2009-11-20 21:05:00,87.385,87.395,87.36,87.385,408800000.0
2009-11-20 21:10:00,87.375,87.4,87.375,87.39,333800000.0
2009-11-20 21:15:00,87.395,87.41,87.35,87.365,623300000.0
2009-11-20 21:20:00,87.365,87.37,87.33,87.34,688500000.0
2009-11-20 21:25:00,87.345,87.385,87.335,87.36,194400000.0
2009-11-20 21:30:00,87.36,87.4,87.355,87.39,366600000.0
2009-11-20 21:35:00,87.39,87.395,87.345,87.36,727000000.0
2009-11-20 21:40:00,87.355,87.37,87.335,87.335,353200000.0
2009-11-20 21:45:00,87.335,87.35,87.315,87.33,832300000.0
2009-11-20 21:50:00,87.33,87.345,87.305,87.34,688100000.0
2009-11-20 21:55:00,87.34,87.375,87.33,87.36,677400000.0
2009-11-20 22:00:00,87.36,87.39,87.345,87.39,423900000.0
2009-11-20 22:05:00,87.395,87.405,87.38,87.405,169700000.0
2009-11-20 22:10:00,87.405,87.445,87.405,87.425,577900000.0
2009-11-20 22:15:00,87.425,87.435,87.415,87.425,443300000.0
2009-11-20 22:20:00,87.425,87.45,87.42,87.45,517600000.0
2009-11-20 22:25:00,87.445,87.475,87.44,87.465,292300000.0
2009-11-20 22:30:00,87.465,87.505,87.455,87.485,372400000.0
2009-11-20 22:35:00,87.485,87.52,87.475,87.51,574200000.0
2009-11-20 22:40:00,87.51,87.54,87.5,87.5,536600000.0
2009-11-20 22:45:00,87.505,87.51,87.45,87.45,561700000.0
2009-11-20 22:50:00,87.455,87.465,87.42,87.44,335100000.0
2009-11-20 22:55:00,87.44,87.485,87.44,87.485,522700000.0
2009-11-20 23:00:00,87.485,87.485,87.435,87.435,314000000.0
2009-11-20 23:05:00,87.435,87.44,87.42,87.425,134800000.0
2009-11-20 23:10:00,87.42,87.42,87.355,87.38,323300000.0
2009-11-20 23:15:00,87.38,87.385,87.355,87.36,134600000.0
2009-11-20 23:20:00,87.36,87.4,87.355,87.395,204400000.0
2009-11-20 23:25:00,87.39,87.42,87.37,87.41,372200000.0
2009-11-20 23:30:00,87.4,87.41,87.345,87.345,247900000.0
2009-11-20 23:35:00,87.34,87.36,87.32,87.355,103300000.0
2009-11-20 23:40:00,87.35,87.37,87.3,87.35,197000000.0
2009-11-20 23:45:00,87.35,87.375,87.35,87.355,98000000.0
2009-11-20 23:50:00,87.36,87.36,87.34,87.345,101000000.0
2009-11-20 23:55:00,87.365,87.37,87.225,87.265,126300000.0
2009-11-23 00:00:00,87.2,87.235,87.185,87.22,94800000.0
2009-11-23 00:05:00,87.225,87.225,87.19,87.195,131700000.0
2009-11-23 00:10:00,87.19,87.2,87.18,87.195,59600000.0
2009-11-23 00:15:00,87.195,87.205,87.15,87.16,57200000.0
2009-11-23 00:20:00,87.16,87.16,87.085,87.135,140400000.0
2009-11-23 00:25:00,87.14,87.175,87.12,87.145,146000000.0
2009-11-23 00:30:00,87.15,87.215,87.125,87.185,103800000.0
2009-11-23 00:35:00,87.19,87.205,87.185,87.205,59100000.0
2009-11-23 00:40:00,87.2,87.205,87.135,87.165,196500000.0
2009-11-23 00:45:00,87.16,87.175,87.13,87.13,181300000.0
2009-11-23 00:50:00,87.13,87.175,87.13,87.17,141000000.0
2009-11-23 00:55:00,87.17,87.185,87.16,87.18,34000000.0
2009-11-23 01:00:00,87.195,87.205,87.15,87.2,355500000.0
2009-11-23 01:05:00,87.215,87.28,87.215,87.27,189200000.0
2009-11-23 01:10:00,87.265,87.28,87.255,87.27,307400000.0
2009-11-23 01:15:00,87.27,87.395,87.265,87.38,608800000.0
2009-11-23 01:20:00,87.38,87.395,87.36,87.385,448800000.0
2009-11-23 01:25:00,87.385,87.405,87.36,87.405,586400000.0
2009-11-23 01:30:00,87.405,87.42,87.38,87.415,644800000.0
2009-11-23 01:35:00,87.41,87.42,87.37,87.38,500000000.0
2009-11-23 01:40:00,87.38,87.395,87.315,87.37,1122800000.0
2009-11-23 01:45:00,87.37,87.39,87.305,87.305,739000000.0
2009-11-23 01:50:00,87.305,87.35,87.305,87.325,473600000.0
2009-11-23 01:55:00,87.33,87.38,87.33,87.355,536900000.0
2009-11-23 02:00:00,87.355,87.475,87.355,87.475,1068699999.0
2009-11-23 02:05:00,87.475,87.56,87.44,87.525,1503600000.0
2009-11-23 02:10:00,87.52,87.545,87.485,87.505,1412600000.0
2009-11-23 02:15:00,87.505,87.55,87.485,87.53,1174500000.0
2009-11-23 02:20:00,87.53,87.535,87.495,87.52,998100000.0
2009-11-23 02:25:00,87.52,87.545,87.44,87.465,1286300000.0
2009-11-23 02:30:00,87.465,87.51,87.465,87.51,1151100000.0
2009-11-23 02:35:00,87.505,87.555,87.505,87.545,1214700000.0
2009-11-23 02:40:00,87.545,87.6,87.54,87.57,1105600000.0
2009-11-23 02:45:00,87.57,87.685,87.565,87.62,1936000000.0
2009-11-23 02:50:00,87.62,87.685,87.6,87.65,1490400000.0
2009-11-23 02:55:00,87.645,87.645,87.61,87.625,886400000.0
2009-11-23 03:00:00,87.625,87.65,87.59,87.65,896000000.0
2009-11-23 03:05:00,87.65,87.695,87.645,87.645,849700000.0
2009-11-23 03:10:00,87.65,87.67,87.57,87.575,996000000.0
2009-11-23 03:15:00,87.575,87.625,87.55,87.615,1204100000.0
2009-11-23 03:20:00,87.615,87.67,87.615,87.655,1314600000.0
2009-11-23 03:25:00,87.655,87.655,87.61,87.63,1051400000.0
2009-11-23 03:30:00,87.63,87.63,87.595,87.61,675200000.0
2009-11-23 03:35:00,87.595,87.655,87.59,87.65,1149600000.0
2009-11-23 03:40:00,87.65,87.67,87.625,87.625,764800000.0
2009-11-23 03:45:00,87.625,87.66,87.595,87.625,1002400000.0
2009-11-23 03:50:00,87.635,87.65,87.62,87.64,648000000.0
2009-11-23 03:55:00,87.64,87.685,87.63,87.675,988800000.0
2009-11-23 04:00:00,87.685,87.695,87.66,87.67,767200000.0
2009-11-23 04:05:00,87.67,87.755,87.67,87.74,1646900000.0
2009-11-23 04:10:00,87.735,87.755,87.705,87.715,1200800000.0
2009-11-23 04:15:00,87.715,87.745,87.71,87.735,938699999.0
2009-11-23 04:20:00,87.725,87.795,87.725,87.75,1047400000.0
2009-11-23 04:25:00,87.75,87.81,87.75,87.805,1022500000.0
2009-11-23 04:30:00,87.81,87.825,87.775,87.775,1149700000.0
2009-11-23 04:35:00,87.775,87.79,87.715,87.72,1009600000.0
2009-11-23 04:40:00,87.72,87.765,87.715,87.73,1095700000.0
2009-11-23 04:45:00,87.73,87.785,87.725,87.76,1109300000.0
2009-11-23 04:50:00,87.765,87.795,87.75,87.77,925400000.0
2009-11-23 04:55:00,87.765,87.785,87.74,87.76,690999999.0
2009-11-23 05:00:00,87.765,87.78,87.73,87.74,662000000.0
2009-11-23 05:05:00,87.74,87.77,87.725,87.755,695400000.0
2009-11-23 05:10:00,87.755,87.78,87.725,87.735,1103200000.0
2009-11-23 05:15:00,87.735,87.75,87.715,87.73,398799999.0
2009-11-23 05:20:00,87.72,87.745,87.715,87.735,669999999.0
2009-11-23 05:25:00,87.74,87.75,87.725,87.725,918800000.0
2009-11-23 05:30:00,87.725,87.75,87.705,87.725,885700000.0
2009-11-23 05:35:00,87.725,87.75,87.715,87.72,582000000.0
2009-11-23 05:40:00,87.72,87.73,87.705,87.725,579799999.0
2009-11-23 05:45:00,87.725,87.75,87.725,87.74,344200000.0
2009-11-23 05:50:00,87.74,87.785,87.74,87.775,815600000.0
2009-11-23 05:55:00,87.775,87.875,87.775,87.825,1655699999.0
2009-11-23 06:00:00,87.83,87.865,87.83,87.84,1113600000.0
2009-11-23 06:05:00,87.84,87.85,87.81,87.81,699200000.0
2009-11-23 06:10:00,87.81,87.82,87.81,87.81,528000000.0
2009-11-23 06:15:00,87.81,87.855,87.81,87.815,876700000.0
2009-11-23 06:20:00,87.81,87.835,87.8,87.815,942200000.0
2009-11-23 06:25:00,87.81,87.845,87.805,87.84,800799999.0
2009-11-23 06:30:00,87.84,87.865,87.825,87.835,620400000.0
2009-11-23 06:35:00,87.835,87.86,87.835,87.85,618400000.0
2009-11-23 06:40:00,87.85,87.87,87.825,87.835,929800000.0
2009-11-23 06:45:00,87.835,87.855,87.825,87.835,1019999999.0
2009-11-23 06:50:00,87.835,87.87,87.835,87.845,623600000.0
2009-11-23 06:55:00,87.84,87.85,87.82,87.835,519200000.0
2009-11-23 07:00:00,87.83,87.84,87.815,87.82,528800000.0
2009-11-23 07:05:00,87.82,87.84,87.775,87.79,628100000.0
2009-11-23 07:10:00,87.795,87.84,87.795,87.805,648199998.0
2009-11-23 07:15:00,87.81,87.81,87.73,87.73,1133600000.0
2009-11-23 07:20:00,87.735,87.75,87.695,87.72,731499999.0
2009-11-23 07:25:00,87.72,87.73,87.695,87.725,905600000.0
2009-11-23 07:30:00,87.725,87.735,87.705,87.71,537200000.0
2009-11-23 07:35:00,87.71,87.73,87.695,87.725,1044800000.0
2009-11-23 07:40:00,87.73,87.785,87.725,87.76,1227800000.0
2009-11-23 07:45:00,87.765,87.775,87.75,87.77,761400000.0
2009-11-23 07:50:00,87.775,87.79,87.775,87.785,798400000.0
2009-11-23 07:55:00,87.785,87.825,87.775,87.815,664400000.0
2009-11-23 08:00:00,87.815,87.82,87.725,87.735,1565100000.0
2009-11-23 08:05:00,87.735,87.755,87.7,87.71,884900000.0
2009-11-23 08:10:00,87.71,87.755,87.7,87.745,590400000.0
2009-11-23 08:15:00,87.745,87.765,87.715,87.76,867000000.0
2009-11-23 08:20:00,87.76,87.77,87.735,87.74,678400000.0
2009-11-23 08:25:00,87.74,87.74,87.715,87.715,726000000.0
2009-11-23 08:30:00,87.715,87.725,87.705,87.705,758800000.0
2009-11-23 08:35:00,87.705,87.705,87.67,87.675,780900000.0
2009-11-23 08:40:00,87.675,87.715,87.675,87.715,639200000.0
2009-11-23 08:45:00,87.715,87.745,87.71,87.725,1012700000.0
2009-11-23 08:50:00,87.725,87.755,87.715,87.715,731800000.0
2009-11-23 08:55:00,87.715,87.715,87.685,87.71,918000000.0
2009-11-23 09:00:00,87.71,87.815,87.68,87.715,2020200001.0
2009-11-23 09:05:00,87.71,87.75,87.71,87.725,1943900000.0
2009-11-23 09:10:00,87.725,87.735,87.61,87.635,2220600002.0
2009-11-23 09:15:00,87.64,87.73,87.64,87.725,2564299999.0
2009-11-23 09:20:00,87.725,87.775,87.69,87.73,2033599999.0
2009-11-23 09:25:00,87.73,87.755,87.675,87.745,1731200001.0
2009-11-23 09:30:00,87.755,87.765,87.725,87.73,1704400000.0
2009-11-23 09:35:00,87.73,87.81,87.73,87.795,1502100001.0
2009-11-23 09:40:00,87.795,87.835,87.785,87.79,963000000.0
2009-11-23 09:45:00,87.79,87.8,87.75,87.76,1335700000.0
2009-11-23 09:50:00,87.76,87.785,87.75,87.765,1060000000.0
2009-11-23 09:55:00,87.76,87.785,87.735,87.745,1001300000.0
2009-11-23 10:00:00,87.75,87.85,87.75,87.845,1923799998.0
2009-11-23 10:05:00,87.85,87.97,87.845,87.945,2317300000.0
2009-11-23 10:10:00,87.945,87.955,87.89,87.905,1609800000.0
2009-11-23 10:15:00,87.905,87.97,87.895,87.96,1380400000.0
2009-11-23 10:20:00,87.96,88.095,87.94,88.07,1626700001.0
2009-11-23 10:25:00,88.065,88.135,88.06,88.13,1914700000.0
2009-11-23 10:30:00,88.13,88.19,88.125,88.165,1601900001.0
2009-11-23 10:35:00,88.16,88.19,88.155,88.17,1731800000.0
2009-11-23 10:40:00,88.17,88.17,88.125,88.145,2263899998.0
2009-11-23 10:45:00,88.145,88.195,88.145,88.165,1984099999.0
2009-11-23 10:50:00,88.165,88.19,88.165,88.185,1679900000.0
2009-11-23 10:55:00,88.185,88.2,88.155,88.165,1711599999.0
2009-11-23 11:00:00,88.165,88.19,88.155,88.175,1456100000.0
2009-11-23 11:05:00,88.17,88.205,88.155,88.165,1653900000.0
2009-11-23 11:10:00,88.165,88.18,88.14,88.145,1431199998.0
2009-11-23 11:15:00,88.14,88.165,88.13,88.145,1718100000.0
2009-11-23 11:20:00,88.145,88.18,88.125,88.155,1764100000.0
2009-11-23 11:25:00,88.155,88.16,88.08,88.08,1048000000.0
2009-11-23 11:30:00,88.08,88.115,88.06,88.11,1130500000.0
2009-11-23 11:35:00,88.11,88.125,88.095,88.1,1068099998.0
2009-11-23 11:40:00,88.1,88.13,88.095,88.13,1033100000.0
2009-11-23 11:45:00,88.125,88.125,88.065,88.07,1413700000.0
2009-11-23 11:50:00,88.07,88.075,88.04,88.05,1117400000.0
2009-11-23 11:55:00,88.055,88.105,88.04,88.075,1264700001.0
2009-11-23 12:00:00,88.08,88.1,88.065,88.075,1226599999.0
2009-11-23 12:05:00,88.08,88.11,88.08,88.1,1147599999.0
2009-11-23 12:10:00,88.095,88.12,88.055,88.06,1414299999.0
2009-11-23 12:15:00,88.06,88.07,88.045,88.055,1470300000.0
2009-11-23 12:20:00,88.05,88.065,88.03,88.045,1452500000.0
2009-11-23 12:25:00,88.045,88.055,88.015,88.04,1283200001.0
2009-11-23 12:30:00,88.04,88.065,88.03,88.065,1058200000.0
2009-11-23 12:35:00,88.065,88.07,88.035,88.065,1224100000.0
2009-11-23 12:40:00,88.065,88.08,88.055,88.075,821300000.0
2009-11-23 12:45:00,88.075,88.1,88.065,88.08,1175900000.0
2009-11-23 12:50:00,88.085,88.095,88.055,88.06,1438600000.0
2009-11-23 12:55:00,88.06,88.07,88.045,88.05,808500000.0
2009-11-23 13:00:00,88.045,88.065,88.02,88.025,976000000.0
2009-11-23 13:05:00,88.025,88.03,87.985,88.0,1185900000.0
2009-11-23 13:10:00,87.995,88.01,87.995,88.01,344800000.0
2009-11-23 13:15:00,88.005,88.04,88.005,88.035,987600000.0
2009-11-23 13:20:00,88.04,88.07,88.03,88.055,374700000.0
2009-11-23 13:25:00,88.045,88.05,88.02,88.04,1242900000.0
2009-11-23 13:30:00,88.035,88.045,88.02,88.025,815900000.0
2009-11-23 13:35:00,88.025,88.035,88.02,88.02,377900000.0
2009-11-23 13:40:00,88.025,88.03,88.02,88.03,109200000.0
2009-11-23 13:45:00,88.03,88.035,88.0,88.005,469500000.0
2009-11-23 13:50:00,88.0,88.02,87.99,88.005,364600000.0
2009-11-23 13:55:00,88.0,88.01,87.965,87.975,822600000.0
2009-11-23 14:00:00,87.985,88.005,87.965,88.0,913599999.0
2009-11-23 14:05:00,88.005,88.035,88.0,88.025,821300000.0
2009-11-23 14:10:00,88.025,88.04,88.015,88.02,669400000.0
2009-11-23 14:15:00,88.015,88.04,88.01,88.035,629400000.0
2009-11-23 14:20:00,88.035,88.04,88.0,88.02,982899999.0
2009-11-23 14:25:00,88.02,88.02,87.995,88.015,903300000.0
2009-11-23 14:30:00,88.015,88.03,88.005,88.025,863000001.0
2009-11-23 14:35:00,88.03,88.08,88.02,88.075,1519900000.0
2009-11-23 14:40:00,88.07,88.095,88.07,88.08,1217499999.0
2009-11-23 14:45:00,88.08,88.09,88.065,88.08,838600001.0
2009-11-23 14:50:00,88.08,88.105,88.08,88.08,619300000.0
2009-11-23 14:55:00,88.08,88.105,88.075,88.09,909600000.0
2009-11-23 15:00:00,88.09,88.105,88.05,88.05,1271500000.0
2009-11-23 15:05:00,88.05,88.07,88.03,88.055,1152900001.0
2009-11-23 15:10:00,88.055,88.06,88.03,88.04,774100000.0
2009-11-23 15:15:00,88.04,88.055,88.015,88.015,1184900000.0
2009-11-23 15:20:00,88.015,88.06,88.015,88.05,844599999.0
2009-11-23 15:25:00,88.05,88.1,88.04,88.08,727500000.0
2009-11-23 15:30:00,88.085,88.095,88.045,88.055,1156300001.0
2009-11-23 15:35:00,88.055,88.06,87.99,88.0,934100000.0
2009-11-23 15:40:00,88.0,88.01,87.97,87.975,829900000.0
2009-11-23 15:45:00,87.975,87.98,87.945,87.97,980800000.0
2009-11-23 15:50:00,87.98,88.045,87.97,88.035,844100000.0
2009-11-23 15:55:00,88.04,88.09,88.01,88.075,1321400000.0
2009-11-23 16:00:00,88.07,88.115,88.065,88.105,1457300000.0
2009-11-23 16:05:00,88.105,88.17,88.08,88.155,1679800000.0
2009-11-23 16:10:00,88.155,88.17,88.08,88.085,1423900000.0
2009-11-23 16:15:00,88.085,88.13,88.08,88.115,1596300000.0
2009-11-23 16:20:00,88.125,88.125,88.04,88.05,1153100000.0
2009-11-23 16:25:00,88.05,88.055,88.01,88.04,1225100000.0
2009-11-23 16:30:00,88.04,88.105,88.035,88.04,1223300000.0
2009-11-23 16:35:00,88.045,88.085,88.025,88.04,1358200000.0
2009-11-23 16:40:00,88.035,88.055,88.01,88.045,1226600000.0
2009-11-23 16:45:00,88.045,88.065,88.015,88.025,1358099999.0
2009-11-23 16:50:00,88.025,88.07,88.025,88.04,1274300000.0
2009-11-23 16:55:00,88.035,88.165,88.03,88.16,1030300000.0
2009-11-23 17:00:00,88.17,88.23,88.08,88.11,1462300002.0
2009-11-23 17:05:00,88.11,88.22,88.11,88.195,1341800000.0
2009-11-23 17:10:00,88.195,88.21,88.15,88.2,1824800000.0
2009-11-23 17:15:00,88.2,88.24,88.17,88.185,1145600000.0
2009-11-23 17:20:00,88.18,88.22,88.145,88.215,1560500000.0
2009-11-23 17:25:00,88.215,88.24,88.155,88.175,1425800003.0
2009-11-23 17:30:00,88.175,88.18,88.145,88.16,1114600000.0
2009-11-23 17:35:00,88.16,88.2,88.12,88.175,1370700000.0
2009-11-23 17:40:00,88.175,88.21,88.175,88.19,843300000.0
2009-11-23 17:45:00,88.185,88.195,88.15,88.16,1492199999.0
2009-11-23 17:50:00,88.165,88.225,88.16,88.21,1593299999.0
2009-11-23 17:55:00,88.21,88.23,88.145,88.155,1348900000.0
2009-11-23 18:00:00,88.16,88.175,88.14,88.155,1251000000.0
2009-11-23 18:05:00,88.155,88.2,88.155,88.175,561100000.0
2009-11-23 18:10:00,88.18,88.21,88.17,88.2,485600000.0
2009-11-23 18:15:00,88.2,88.21,88.16,88.165,703500000.0
2009-11-23 18:20:00,88.17,88.205,88.16,88.185,653100000.0
2009-11-23 18:25:00,88.19,88.2,88.15,88.155,813600000.0
2009-11-23 18:30:00,88.155,88.27,88.15,88.23,1098000000.0
2009-11-23 18:35:00,88.23,88.26,88.22,88.235,1056200000.0
2009-11-23 18:40:00,88.235,88.305,88.225,88.275,1710600000.0
2009-11-23 18:45:00,88.28,88.315,88.26,88.315,1218900000.0
2009-11-23 18:50:00,88.315,88.335,88.29,88.305,1125000001.0
2009-11-23 18:55:00,88.305,88.315,88.255,88.27,1776999999.0
2009-11-23 19:00:00,88.275,88.365,88.26,88.355,980900000.0
2009-11-23 19:05:00,88.35,88.385,88.325,88.38,736000000.0
2009-11-23 19:10:00,88.38,88.39,88.355,88.36,612100000.0
2009-11-23 19:15:00,88.355,88.39,88.35,88.375,390300000.0
2009-11-23 19:20:00,88.385,88.395,88.37,88.385,497400000.0
2009-11-23 19:25:00,88.39,88.415,88.355,88.355,859100000.0
2009-11-23 19:30:00,88.355,88.38,88.315,88.345,1363400000.0
2009-11-23 19:35:00,88.345,88.38,88.335,88.38,920400001.0
2009-11-23 19:40:00,88.38,88.395,88.34,88.355,542700000.0
2009-11-23 19:45:00,88.355,88.39,88.33,88.335,1142900001.0
2009-11-23 19:50:00,88.335,88.345,88.31,88.325,882800000.0
2009-11-23 19:55:00,88.325,88.34,88.295,88.295,843900001.0
2009-11-23 20:00:00,88.295,88.315,88.29,88.3,1119699998.0
2009-11-23 20:05:00,88.3,88.305,88.22,88.24,838900000.0
2009-11-23 20:10:00,88.245,88.285,88.24,88.265,875000000.0
2009-11-23 20:15:00,88.265,88.27,88.205,88.24,1012900000.0
2009-11-23 20:20:00,88.245,88.275,88.235,88.27,704200001.0
2009-11-23 20:25:00,88.27,88.29,88.215,88.225,986500000.0
2009-11-23 20:30:00,88.225,88.23,88.195,88.21,569900000.0
2009-11-23 20:35:00,88.21,88.25,88.21,88.235,682200000.0
2009-11-23 20:40:00,88.235,88.235,88.215,88.22,587100000.0
2009-11-23 20:45:00,88.22,88.26,88.22,88.23,427700000.0
2009-11-23 20:50:00,88.235,88.265,88.225,88.255,589000000.0
2009-11-23 20:55:00,88.255,88.255,88.215,88.225,455200000.0
2009-11-23 21:00:00,88.225,88.235,88.195,88.21,336500000.0
2009-11-23 21:05:00,88.21,88.22,88.185,88.185,527300000.0
2009-11-23 21:10:00,88.19,88.19,88.135,88.155,914500000.0
2009-11-23 21:15:00,88.155,88.21,88.15,88.205,406000000.0
2009-11-23 21:20:00,88.195,88.22,88.19,88.2,501600000.0
2009-11-23 21:25:00,88.205,88.225,88.205,88.225,413200000.0
2009-11-23 21:30:00,88.225,88.245,88.22,88.235,342400000.0
2009-11-23 21:35:00,88.235,88.255,88.215,88.22,327500000.0
2009-11-23 21:40:00,88.22,88.24,88.21,88.24,356000000.0
2009-11-23 21:45:00,88.235,88.25,88.225,88.245,502100000.0
2009-11-23 21:50:00,88.245,88.25,88.205,88.215,579200000.0
2009-11-23 21:55:00,88.215,88.215,88.155,88.17,1111699999.0
2009-11-23 22:00:00,88.165,88.195,88.16,88.18,478000000.0
2009-11-23 22:05:00,88.175,88.23,88.175,88.225,748200000.0
2009-11-23 22:10:00,88.225,88.25,88.21,88.235,525000000.0
2009-11-23 22:15:00,88.24,88.25,88.21,88.22,921600000.0
2009-11-23 22:20:00,88.22,88.24,88.18,88.185,976600000.0
2009-11-23 22:25:00,88.185,88.205,88.165,88.17,870700000.0
2009-11-23 22:30:00,88.165,88.165,88.135,88.135,791600000.0
2009-11-23 22:35:00,88.14,88.155,88.105,88.125,768900000.0
2009-11-23 22:40:00,88.115,88.14,88.115,88.14,1261799998.0
2009-11-23 22:45:00,88.14,88.15,88.115,88.14,1132600000.0
2009-11-23 22:50:00,88.14,88.145,88.11,88.12,958000000.0
2009-11-23 22:55:00,88.12,88.135,88.105,88.115,509900000.0
2009-11-23 23:00:00,88.115,88.125,88.095,88.1,473499999.0
2009-11-23 23:05:00,88.1,88.11,88.085,88.095,244400000.0
2009-11-23 23:10:00,88.095,88.115,88.085,88.115,244300000.0
2009-11-23 23:15:00,88.115,88.115,88.095,88.11,206500000.0
2009-11-23 23:20:00,88.115,88.12,88.085,88.115,223800000.0
2009-11-23 23:25:00,88.115,88.125,88.085,88.095,468400000.0
2009-11-23 23:30:00,88.095,88.115,88.08,88.09,315100000.0
2009-11-23 23:35:00,88.085,88.14,88.085,88.12,335600000.0
2009-11-23 23:40:00,88.12,88.125,88.1,88.105,276000000.0
2009-11-23 23:45:00,88.11,88.125,88.1,88.11,260200000.0
2009-11-23 23:50:00,88.105,88.13,88.08,88.115,138000000.0
2009-11-23 23:55:00,88.11,88.11,88.055,88.06,172700000.0
2009-11-24 00:00:00,88.06,88.08,88.02,88.06,106700000.0
2009-11-24 00:05:00,88.06,88.095,88.05,88.06,124400000.0
2009-11-24 00:10:00,88.065,88.1,88.03,88.08,100600000.0
2009-11-24 00:15:00,88.08,88.155,88.035,88.11,202200000.0
2009-11-24 00:20:00,88.11,88.15,88.11,88.125,187300000.0
2009-11-24 00:25:00,88.13,88.165,88.13,88.145,126800000.0
2009-11-24 00:30:00,88.145,88.16,88.105,88.11,187200000.0
2009-11-24 00:35:00,88.11,88.12,88.1,88.11,99500000.0
2009-11-24 00:40:00,88.115,88.115,88.1,88.105,80200000.0
2009-11-24 00:45:00,88.105,88.14,88.105,88.135,69400000.0
2009-11-24 00:50:00,88.145,88.145,88.105,88.108,336400000.0
2009-11-24 00:55:00,88.125,88.155,88.11,88.15,763400000.0
2009-11-24 01:00:00,88.14,88.16,88.125,88.14,234300000.0
2009-11-24 01:05:00,88.14,88.165,88.135,88.155,168700000.0
2009-11-24 01:10:00,88.16,88.165,88.14,88.15,1162299989.0
2009-11-24 01:15:00,88.155,88.16,88.125,88.15,585799998.0
2009-11-24 01:20:00,88.16,88.17,88.14,88.15,420800001.0
2009-11-24 01:25:00,88.155,88.165,88.14,88.145,488799997.0
2009-11-24 01:30:00,88.145,88.175,88.14,88.15,793400000.0
2009-11-24 01:35:00,88.15,88.155,88.125,88.125,566600000.0
2009-11-24 01:40:00,88.125,88.13,88.1,88.105,583500000.0
2009-11-24 01:45:00,88.105,88.105,88.045,88.055,669600000.0
2009-11-24 01:50:00,88.055,88.065,88.025,88.05,1045900000.0
2009-11-24 01:55:00,88.045,88.045,87.99,87.99,1028700000.0
2009-11-24 02:00:00,87.99,88.03,87.945,87.96,1255600000.0
2009-11-24 02:05:00,87.96,87.975,87.88,87.895,1254800000.0
2009-11-24 02:10:00,87.9,87.94,87.89,87.92,1139200000.0
2009-11-24 02:15:00,87.925,87.945,87.895,87.9,1182100000.0
2009-11-24 02:20:00,87.9,87.925,87.89,87.925,578399999.0
2009-11-24 02:25:00,87.92,87.95,87.915,87.945,724000000.0
2009-11-24 02:30:00,87.945,87.945,87.885,87.885,1396199999.0
2009-11-24 02:35:00,87.885,87.89,87.86,87.89,1637299998.0
2009-11-24 02:40:00,87.885,87.885,87.855,87.88,860499999.0
2009-11-24 02:45:00,87.88,87.915,87.87,87.89,1670900000.0
2009-11-24 02:50:00,87.885,87.93,87.87,87.87,1773500000.0
2009-11-24 02:55:00,87.86,87.89,87.835,87.87,2113599999.0
2009-11-24 03:00:00,87.875,87.935,87.87,87.925,2116000000.0
2009-11-24 03:05:00,87.925,87.94,87.88,87.9,1280500000.0
2009-11-24 03:10:00,87.9,87.92,87.88,87.915,1118700000.0
2009-11-24 03:15:00,87.915,87.94,87.91,87.925,1214000000.0
2009-11-24 03:20:00,87.92,87.925,87.89,87.925,894400000.0
2009-11-24 03:25:00,87.925,87.925,87.9,87.92,636500000.0
2009-11-24 03:30:00,87.925,87.925,87.88,87.88,940500000.0
2009-11-24 03:35:00,87.875,87.89,87.865,87.87,664400000.0
2009-11-24 03:40:00,87.87,87.885,87.86,87.88,815200000.0
2009-11-24 03:45:00,87.885,87.89,87.855,87.86,681000000.0
2009-11-24 03:50:00,87.86,87.865,87.835,87.845,763200000.0
2009-11-24 03:55:00,87.84,87.855,87.825,87.835,1313199999.0
2009-11-24 04:00:00,87.835,87.86,87.82,87.86,970900000.0
2009-11-24 04:05:00,87.86,87.89,87.85,87.89,1016700000.0
2009-11-24 04:10:00,87.89,87.905,87.885,87.9,1087800000.0
2009-11-24 04:15:00,87.9,87.905,87.88,87.89,715300000.0
2009-11-24 04:20:00,87.89,87.92,87.89,87.915,1023299999.0
2009-11-24 04:25:00,87.92,87.96,87.92,87.945,1297000000.0
2009-11-24 04:30:00,87.945,87.965,87.935,87.96,918900000.0
2009-11-24 04:35:00,87.96,88.02,87.96,88.01,1859300000.0
2009-11-24 04:40:00,88.01,88.035,87.96,87.96,1210400000.0
2009-11-24 04:45:00,87.96,87.96,87.945,87.945,604800000.0
2009-11-24 04:50:00,87.945,87.945,87.92,87.925,839400000.0
2009-11-24 04:55:00,87.925,87.94,87.925,87.94,397600000.0
2009-11-24 05:00:00,87.94,87.95,87.925,87.945,549500000.0
2009-11-24 05:05:00,87.945,87.98,87.94,87.965,831800000.0
2009-11-24 05:10:00,87.965,87.975,87.95,87.95,996200000.0
2009-11-24 05:15:00,87.95,87.955,87.92,87.92,947200000.0
2009-11-24 05:20:00,87.925,87.94,87.895,87.93,1144000000.0
2009-11-24 05:25:00,87.93,87.935,87.915,87.92,678800000.0
2009-11-24 05:30:00,87.92,87.92,87.89,87.9,710400000.0
2009-11-24 05:35:00,87.9,87.9,87.875,87.89,797600000.0
2009-11-24 05:40:00,87.885,87.91,87.885,87.89,815999999.0
2009-11-24 05:45:00,87.89,87.9,87.885,87.89,475400000.0
2009-11-24 05:50:00,87.895,87.93,87.89,87.93,854000000.0
2009-11-24 05:55:00,87.93,87.93,87.905,87.92,730800000.0
2009-11-24 06:00:00,87.92,87.925,87.885,87.885,882400000.0
2009-11-24 06:05:00,87.885,87.895,87.865,87.875,976300000.0
2009-11-24 06:10:00,87.87,87.875,87.845,87.855,1129399999.0
2009-11-24 06:15:00,87.855,87.89,87.85,87.89,661399999.0
2009-11-24 06:20:00,87.89,87.915,87.865,87.9,1380100000.0
2009-11-24 06:25:00,87.9,87.925,87.895,87.905,1009599999.0
2009-11-24 06:30:00,87.905,87.93,87.895,87.905,847699999.0
2009-11-24 06:35:00,87.905,87.93,87.905,87.92,813700000.0
2009-11-24 06:40:00,87.93,87.935,87.91,87.925,1199999999.0
2009-11-24 06:45:00,87.925,87.975,87.91,87.945,1697400000.0
2009-11-24 06:50:00,87.945,87.96,87.935,87.945,749600000.0
2009-11-24 06:55:00,87.945,87.965,87.935,87.935,869299999.0
2009-11-24 07:00:00,87.935,87.94,87.905,87.93,913900000.0
2009-11-24 07:05:00,87.935,87.94,87.905,87.925,1232099998.0
2009-11-24 07:10:00,87.925,87.95,87.915,87.945,953600000.0
2009-11-24 07:15:00,87.945,87.95,87.925,87.925,1084500000.0
2009-11-24 07:20:00,87.935,87.945,87.9,87.925,1562000000.0
2009-11-24 07:25:00,87.93,87.94,87.9,87.915,793000000.0
2009-11-24 07:30:00,87.915,87.935,87.875,87.88,1314200000.0
2009-11-24 07:35:00,87.885,87.9,87.82,87.82,1785500000.0
2009-11-24 07:40:00,87.815,87.845,87.805,87.82,1604700000.0
2009-11-24 07:45:00,87.815,87.825,87.785,87.815,1261900000.0
2009-11-24 07:50:00,87.815,87.815,87.725,87.74,1427000000.0
2009-11-24 07:55:00,87.735,87.795,87.705,87.785,1914500000.0
2009-11-24 08:00:00,87.785,87.825,87.775,87.8,1433000000.0
2009-11-24 08:05:00,87.8,87.805,87.73,87.745,1552400000.0
2009-11-24 08:10:00,87.745,87.755,87.71,87.715,1767799999.0
2009-11-24 08:15:00,87.715,87.73,87.705,87.715,1403399999.0
2009-11-24 08:20:00,87.715,87.725,87.69,87.705,1158400000.0
2009-11-24 08:25:00,87.705,87.705,87.67,87.685,1353500000.0
2009-11-24 08:30:00,87.685,87.7,87.64,87.645,1809100000.0
2009-11-24 08:35:00,87.645,87.65,87.59,87.61,1815000000.0
2009-11-24 08:40:00,87.61,87.655,87.58,87.645,1159199999.0
2009-11-24 08:45:00,87.655,87.655,87.605,87.645,1347799999.0
2009-11-24 08:50:00,87.64,87.67,87.62,87.62,1016399998.0
2009-11-24 08:55:00,87.62,87.645,87.61,87.625,886100000.0
2009-11-24 09:00:00,87.62,87.655,87.595,87.62,1222600000.0
2009-11-24 09:05:00,87.62,87.625,87.495,87.52,1944399998.0
2009-11-24 09:10:00,87.52,87.525,87.43,87.445,1764300000.0
2009-11-24 09:15:00,87.45,87.465,87.415,87.445,1774600000.0
2009-11-24 09:20:00,87.445,87.48,87.4,87.415,1982800000.0
2009-11-24 09:25:00,87.415,87.445,87.375,87.445,1605699999.0
2009-11-24 09:30:00,87.445,87.445,87.33,87.355,1255000000.0
2009-11-24 09:35:00,87.35,87.425,87.335,87.415,977200000.0
2009-11-24 09:40:00,87.42,87.435,87.39,87.39,1158300000.0
2009-11-24 09:45:00,87.385,87.425,87.375,87.425,1096500000.0
2009-11-24 09:50:00,87.425,87.44,87.41,87.425,884500000.0
2009-11-24 09:55:00,87.425,87.465,87.42,87.435,1338800000.0
2009-11-24 10:00:00,87.435,87.44,87.355,87.38,1260499999.0
2009-11-24 10:05:00,87.38,87.385,87.35,87.37,553700000.0
2009-11-24 10:10:00,87.37,87.43,87.37,87.415,1007800000.0
2009-11-24 10:15:00,87.42,87.42,87.325,87.39,785700001.0
2009-11-24 10:20:00,87.39,87.41,87.36,87.41,753800000.0
2009-11-24 10:25:00,87.41,87.455,87.395,87.41,1127400000.0
2009-11-24 10:30:00,87.415,87.475,87.415,87.44,1157600000.0
2009-11-24 10:35:00,87.44,87.475,87.41,87.42,1638900000.0
2009-11-24 10:40:00,87.425,87.43,87.4,87.415,1035700000.0
2009-11-24 10:45:00,87.415,87.495,87.415,87.475,1035399999.0
2009-11-24 10:50:00,87.475,87.5,87.475,87.49,698900000.0
2009-11-24 10:55:00,87.49,87.505,87.48,87.485,1046200000.0
2009-11-24 11:00:00,87.48,87.625,87.47,87.555,2098599999.0
2009-11-24 11:05:00,87.55,87.6,87.54,87.555,1430400000.0
2009-11-24 11:10:00,87.56,87.585,87.545,87.58,1043300000.0
2009-11-24 11:15:00,87.58,87.62,87.58,87.615,1628499999.0
2009-11-24 11:20:00,87.615,87.65,87.585,87.59,1656100001.0
2009-11-24 11:25:00,87.59,87.59,87.565,87.58,1075500000.0
2009-11-24 11:30:00,87.58,87.595,87.555,87.56,954700000.0
2009-11-24 11:35:00,87.56,87.57,87.53,87.54,1490699999.0
2009-11-24 11:40:00,87.545,87.605,87.53,87.57,1018400000.0
2009-11-24 11:45:00,87.57,87.595,87.57,87.585,719500000.0
2009-11-24 11:50:00,87.59,87.615,87.585,87.61,531800000.0
2009-11-24 11:55:00,87.615,87.62,87.565,87.575,691599999.0
2009-11-24 12:00:00,87.575,87.645,87.57,87.64,791600000.0
2009-11-24 12:05:00,87.635,87.69,87.62,87.67,1000300000.0
2009-11-24 12:10:00,87.665,87.67,87.605,87.635,1189500000.0
2009-11-24 12:15:00,87.635,87.715,87.615,87.705,1175300000.0
2009-11-24 12:20:00,87.705,87.735,87.67,87.71,887400000.0
2009-11-24 12:25:00,87.71,87.71,87.66,87.665,1047000000.0
2009-11-24 12:30:00,87.665,87.705,87.655,87.705,775900000.0
2009-11-24 12:35:00,87.705,87.755,87.7,87.73,988600000.0
2009-11-24 12:40:00,87.73,87.775,87.715,87.775,981900000.0
2009-11-24 12:45:00,87.775,87.815,87.77,87.78,1498700000.0
2009-11-24 12:50:00,87.78,87.785,87.745,87.745,1035800002.0
2009-11-24 12:55:00,87.74,87.745,87.69,87.7,750600000.0
2009-11-24 13:00:00,87.705,87.735,87.68,87.73,878600000.0
2009-11-24 13:05:00,87.725,87.735,87.7,87.705,827000000.0
2009-11-24 13:10:00,87.705,87.715,87.695,87.7,887200000.0
2009-11-24 13:15:00,87.7,87.7,87.655,87.685,567500000.0
2009-11-24 13:20:00,87.685,87.715,87.66,87.67,1648499999.0
2009-11-24 13:25:00,87.67,87.68,87.65,87.66,823900000.0
2009-11-24 13:30:00,87.66,87.68,87.65,87.67,1007399999.0
2009-11-24 13:35:00,87.665,87.67,87.64,87.655,857200000.0
2009-11-24 13:40:00,87.655,87.66,87.64,87.65,691400000.0
2009-11-24 13:45:00,87.655,87.68,87.64,87.67,722200000.0
2009-11-24 13:50:00,87.675,87.68,87.65,87.67,911500000.0
2009-11-24 13:55:00,87.67,87.695,87.655,87.685,805900000.0
2009-11-24 14:00:00,87.685,87.685,87.665,87.67,711200000.0
2009-11-24 14:05:00,87.665,87.745,87.645,87.73,923500000.0
2009-11-24 14:10:00,87.73,87.81,87.725,87.795,1473300000.0
2009-11-24 14:15:00,87.795,87.86,87.79,87.825,1354600000.0
2009-11-24 14:20:00,87.825,87.915,87.815,87.865,1059700000.0
2009-11-24 14:25:00,87.865,87.905,87.85,87.87,1495400000.0
2009-11-24 14:30:00,87.88,87.895,87.85,87.85,1377200000.0
2009-11-24 14:35:00,87.855,87.855,87.815,87.825,1532199999.0
2009-11-24 14:40:00,87.82,87.86,87.795,87.8,1327900000.0
2009-11-24 14:45:00,87.8,87.83,87.78,87.82,1533900000.0
2009-11-24 14:50:00,87.82,87.85,87.815,87.835,835300000.0
2009-11-24 14:55:00,87.84,87.85,87.775,87.795,1529400000.0
2009-11-24 15:00:00,87.795,87.805,87.735,87.74,1478200000.0
2009-11-24 15:05:00,87.74,87.77,87.73,87.765,1182800000.0
2009-11-24 15:10:00,87.76,87.775,87.72,87.72,1228500000.0
2009-11-24 15:15:00,87.72,87.75,87.71,87.73,1357800000.0
2009-11-24 15:20:00,87.73,87.765,87.7,87.75,1239700000.0
2009-11-24 15:25:00,87.75,87.765,87.725,87.75,1468200000.0
2009-11-24 15:30:00,87.75,87.75,87.56,87.565,2381000000.0
2009-11-24 15:35:00,87.57,87.6,87.555,87.57,1564400000.0
2009-11-24 15:40:00,87.57,87.665,87.56,87.66,1901900000.0
2009-11-24 15:45:00,87.655,87.665,87.61,87.635,1496700000.0
2009-11-24 15:50:00,87.635,87.645,87.595,87.605,1190699999.0
2009-11-24 15:55:00,87.605,87.64,87.595,87.62,1454100000.0
2009-11-24 16:00:00,87.62,87.71,87.615,87.68,1809900001.0
2009-11-24 16:05:00,87.68,87.715,87.67,87.68,1106900000.0
2009-11-24 16:10:00,87.68,87.745,87.665,87.71,1476000001.0
2009-11-24 16:15:00,87.71,87.71,87.655,87.685,1295600000.0
2009-11-24 16:20:00,87.68,87.71,87.67,87.695,1079500000.0
2009-11-24 16:25:00,87.695,87.75,87.67,87.74,1206300000.0
2009-11-24 16:30:00,87.74,87.74,87.595,87.61,1820100000.0
2009-11-24 16:35:00,87.61,87.665,87.6,87.62,1547999999.0
2009-11-24 16:40:00,87.62,87.66,87.59,87.595,1666900000.0
2009-11-24 16:45:00,87.595,87.595,87.54,87.57,1144600000.0
2009-11-24 16:50:00,87.57,87.575,87.53,87.55,1540100000.0
2009-11-24 16:55:00,87.56,87.58,87.535,87.535,1117300000.0
2009-11-24 17:00:00,87.545,87.77,87.52,87.59,2027600000.0
2009-11-24 17:05:00,87.59,87.605,87.46,87.505,2435700001.0
2009-11-24 17:10:00,87.505,87.545,87.455,87.54,1896900000.0
2009-11-24 17:15:00,87.54,87.575,87.52,87.535,1225499999.0
2009-11-24 17:20:00,87.525,87.545,87.455,87.465,1071500000.0
2009-11-24 17:25:00,87.47,87.475,87.41,87.44,1453200000.0
2009-11-24 17:30:00,87.44,87.5,87.43,87.475,1492400000.0
2009-11-24 17:35:00,87.475,87.545,87.45,87.52,1269900000.0
2009-11-24 17:40:00,87.52,87.595,87.51,87.515,1294500000.0
2009-11-24 17:45:00,87.52,87.605,87.515,87.59,1219300000.0
2009-11-24 17:50:00,87.585,87.605,87.535,87.55,1259900000.0
2009-11-24 17:55:00,87.55,87.575,87.495,87.505,1530700000.0
2009-11-24 18:00:00,87.505,87.53,87.485,87.505,1037600000.0
2009-11-24 18:05:00,87.505,87.53,87.435,87.45,1134900000.0
2009-11-24 18:10:00,87.445,87.51,87.44,87.51,1529100000.0
2009-11-24 18:15:00,87.515,87.525,87.39,87.4,1939100001.0
2009-11-24 18:20:00,87.405,87.48,87.4,87.48,1470600000.0
2009-11-24 18:25:00,87.47,87.485,87.445,87.46,988100000.0
2009-11-24 18:30:00,87.475,87.5,87.445,87.48,1300199999.0
2009-11-24 18:35:00,87.485,87.51,87.435,87.495,1556100000.0
2009-11-24 18:40:00,87.495,87.525,87.465,87.475,1231600000.0
2009-11-24 18:45:00,87.465,87.53,87.46,87.505,1123000000.0
2009-11-24 18:50:00,87.505,87.55,87.485,87.54,901900000.0
2009-11-24 18:55:00,87.55,87.6,87.545,87.55,1486499998.0
2009-11-24 19:00:00,87.555,87.57,87.535,87.555,1451200000.0
2009-11-24 19:05:00,87.555,87.595,87.54,87.585,805800000.0
2009-11-24 19:10:00,87.585,87.62,87.58,87.6,719600000.0
2009-11-24 19:15:00,87.6,87.61,87.565,87.585,1089400000.0
2009-11-24 19:20:00,87.59,87.595,87.55,87.57,1309100001.0
2009-11-24 19:25:00,87.565,87.595,87.555,87.58,1230699991.0
2009-11-24 19:30:00,87.58,87.645,87.535,87.625,877200000.0
2009-11-24 19:35:00,87.625,87.635,87.61,87.615,781900000.0
2009-11-24 19:40:00,87.615,87.665,87.61,87.62,686500000.0
2009-11-24 19:45:00,87.62,87.65,87.615,87.63,374800000.0
2009-11-24 19:50:00,87.63,87.635,87.605,87.605,1660100000.0
2009-11-24 19:55:00,87.605,87.65,87.605,87.615,725100000.0
2009-11-24 20:00:00,87.615,87.635,87.595,87.605,919100000.0
2009-11-24 20:05:00,87.615,87.665,87.615,87.63,778200001.0
2009-11-24 20:10:00,87.625,87.705,87.625,87.695,908700000.0
2009-11-24 20:15:00,87.695,87.71,87.665,87.68,934100000.0
2009-11-24 20:20:00,87.68,87.725,87.675,87.71,676600000.0
2009-11-24 20:25:00,87.715,87.72,87.685,87.7,610300000.0
2009-11-24 20:30:00,87.7,87.72,87.675,87.715,835700000.0
2009-11-24 20:35:00,87.71,87.73,87.7,87.71,798200000.0
2009-11-24 20:40:00,87.71,87.71,87.67,87.675,1277200001.0
2009-11-24 20:45:00,87.675,87.68,87.645,87.645,470800000.0
2009-11-24 20:50:00,87.645,87.66,87.62,87.635,490900000.0
2009-11-24 20:55:00,87.635,87.67,87.595,87.67,1286800000.0
2009-11-24 21:00:00,87.67,87.715,87.62,87.645,1766000000.0
2009-11-24 21:05:00,87.645,87.73,87.645,87.69,1046100000.0
2009-11-24 21:10:00,87.69,87.77,87.69,87.73,1196500000.0
2009-11-24 21:15:00,87.73,87.755,87.695,87.715,1415000000.0
2009-11-24 21:20:00,87.715,87.735,87.68,87.725,910400000.0
2009-11-24 21:25:00,87.715,87.74,87.71,87.71,392300000.0
2009-11-24 21:30:00,87.705,87.745,87.7,87.73,435300000.0
2009-11-24 21:35:00,87.735,87.76,87.71,87.74,853900000.0
2009-11-24 21:40:00,87.735,87.795,87.735,87.79,708800000.0
2009-11-24 21:45:00,87.785,87.805,87.75,87.765,881000000.0
2009-11-24 21:50:00,87.77,87.83,87.755,87.82,1139500000.0
2009-11-24 21:55:00,87.82,87.85,87.8,87.805,1050800000.0
2009-11-24 22:00:00,87.8,87.82,87.785,87.8,1117800000.0
2009-11-24 22:05:00,87.795,87.805,87.75,87.765,688600000.0
2009-11-24 22:10:00,87.76,87.77,87.74,87.76,1425200001.0
2009-11-24 22:15:00,87.76,87.76,87.735,87.76,622800000.0
2009-11-24 22:20:00,87.765,87.785,87.74,87.775,671700000.0
2009-11-24 22:25:00,87.77,87.78,87.75,87.77,486900000.0
2009-11-24 22:30:00,87.77,87.77,87.745,87.765,848600000.0
2009-11-24 22:35:00,87.765,87.765,87.745,87.76,833200000.0
2009-11-24 22:40:00,87.76,87.775,87.725,87.73,1146800000.0
2009-11-24 22:45:00,87.73,87.74,87.725,87.735,186100000.0
2009-11-24 22:50:00,87.73,87.745,87.715,87.73,493500000.0
2009-11-24 22:55:00,87.73,87.745,87.715,87.725,244800000.0
2009-11-24 23:00:00,87.72,87.735,87.71,87.715,253700000.0
2009-11-24 23:05:00,87.715,87.73,87.705,87.725,204000000.0
2009-11-24 23:10:00,87.725,87.735,87.72,87.73,169100000.0
2009-11-24 23:15:00,87.73,87.75,87.725,87.74,115900000.0
2009-11-24 23:20:00,87.735,87.75,87.715,87.74,280000000.0
2009-11-24 23:25:00,87.74,87.745,87.72,87.73,137200000.0
2009-11-24 23:30:00,87.73,87.76,87.73,87.745,167000000.0
2009-11-24 23:35:00,87.735,87.755,87.715,87.735,228400000.0
2009-11-24 23:40:00,87.725,87.74,87.715,87.73,442900000.0
2009-11-24 23:45:00,87.73,87.745,87.715,87.72,272800000.0
2009-11-24 23:50:00,87.72,87.72,87.675,87.68,391200000.0
2009-11-24 23:55:00,87.675,87.73,87.67,87.71,559800000.0
2009-11-25 00:00:00,87.71,87.735,87.655,87.7,293800000.0
2009-11-25 00:05:00,87.7,87.72,87.665,87.665,152200000.0
2009-11-25 00:10:00,87.675,87.725,87.65,87.725,103000000.0
2009-11-25 00:15:00,87.725,87.75,87.72,87.74,113600000.0
2009-11-25 00:20:00,87.74,87.74,87.725,87.735,58000000.0
2009-11-25 00:25:00,87.735,87.74,87.675,87.71,148000000.0
2009-11-25 00:30:00,87.71,87.725,87.695,87.715,112400000.0
2009-11-25 00:35:00,87.715,87.715,87.655,87.69,101200000.0
2009-11-25 00:40:00,87.695,87.7,87.675,87.7,88200000.0
2009-11-25 00:45:00,87.665,87.72,87.645,87.72,144700000.0
2009-11-25 00:50:00,87.69,87.73,87.689,87.725,527700000.0
2009-11-25 00:55:00,87.72,87.725,87.715,87.725,70800000.0
2009-11-25 01:00:00,87.725,87.73,87.69,87.72,88000000.0
2009-11-25 01:05:00,87.725,87.735,87.715,87.72,219700000.0
2009-11-25 01:10:00,87.725,87.725,87.705,87.705,134500000.0
2009-11-25 01:15:00,87.705,87.74,87.7,87.73,233200000.0
2009-11-25 01:20:00,87.73,87.73,87.69,87.7,284800000.0
2009-11-25 01:25:00,87.7,87.7,87.69,87.695,408000000.0
2009-11-25 01:30:00,87.695,87.725,87.695,87.725,312900000.0
2009-11-25 01:35:00,87.725,87.795,87.725,87.775,544700000.0
2009-11-25 01:40:00,87.78,87.82,87.765,87.775,324000000.0
2009-11-25 01:45:00,87.775,87.83,87.755,87.83,431700000.0
2009-11-25 01:50:00,87.83,87.83,87.795,87.805,302000000.0
2009-11-25 01:55:00,87.805,87.83,87.795,87.825,237600000.0
2009-11-25 02:00:00,87.82,87.85,87.805,87.82,361100000.0
2009-11-25 02:05:00,87.82,87.835,87.785,87.81,641300000.0
2009-11-25 02:10:00,87.815,87.82,87.785,87.82,755400000.0
2009-11-25 02:15:00,87.82,87.845,87.81,87.815,1240700000.0
2009-11-25 02:20:00,87.815,87.82,87.79,87.8,922500000.0
2009-11-25 02:25:00,87.8,87.81,87.785,87.8,658600000.0
2009-11-25 02:30:00,87.8,87.815,87.775,87.8,976200001.0
2009-11-25 02:35:00,87.8,87.8,87.73,87.745,1203200000.0
2009-11-25 02:40:00,87.745,87.755,87.71,87.75,1349100000.0
2009-11-25 02:45:00,87.75,87.755,87.685,87.685,1072900000.0
2009-11-25 02:50:00,87.685,87.715,87.675,87.685,1075000000.0
2009-11-25 02:55:00,87.69,87.69,87.64,87.66,1452900001.0
2009-11-25 03:00:00,87.66,87.665,87.575,87.6,1727399999.0
2009-11-25 03:05:00,87.6,87.645,87.565,87.605,1284600000.0
2009-11-25 03:10:00,87.61,87.635,87.59,87.605,924400000.0
2009-11-25 03:15:00,87.6,87.625,87.575,87.615,919400000.0
2009-11-25 03:20:00,87.615,87.63,87.555,87.61,1467099999.0
2009-11-25 03:25:00,87.61,87.63,87.59,87.615,1149800000.0
2009-11-25 03:30:00,87.62,87.64,87.6,87.64,648300000.0
2009-11-25 03:35:00,87.64,87.67,87.595,87.61,1389500000.0
2009-11-25 03:40:00,87.61,87.61,87.455,87.49,1831800000.0
2009-11-25 03:45:00,87.49,87.545,87.48,87.53,954200000.0
2009-11-25 03:50:00,87.53,87.565,87.505,87.53,907800000.0
2009-11-25 03:55:00,87.53,87.535,87.5,87.51,661400000.0
2009-11-25 04:00:00,87.51,87.515,87.465,87.47,1312500000.0
2009-11-25 04:05:00,87.47,87.515,87.465,87.505,1160500000.0
2009-11-25 04:10:00,87.505,87.515,87.495,87.5,904900000.0
2009-11-25 04:15:00,87.5,87.545,87.5,87.53,1007100000.0
2009-11-25 04:20:00,87.535,87.58,87.53,87.545,709800000.0
2009-11-25 04:25:00,87.545,87.605,87.535,87.605,663800000.0
2009-11-25 04:30:00,87.6,87.6,87.56,87.57,753900000.0
2009-11-25 04:35:00,87.57,87.605,87.56,87.595,653400000.0
2009-11-25 04:40:00,87.59,87.59,87.575,87.575,540100000.0
2009-11-25 04:45:00,87.575,87.615,87.56,87.605,823200000.0
2009-11-25 04:50:00,87.605,87.63,87.6,87.625,819900000.0
2009-11-25 04:55:00,87.62,87.63,87.6,87.615,915500000.0
2009-11-25 05:00:00,87.615,87.63,87.585,87.61,945800000.0
2009-11-25 05:05:00,87.61,87.61,87.58,87.585,1292100000.0
2009-11-25 05:10:00,87.585,87.665,87.585,87.635,1241599999.0
2009-11-25 05:15:00,87.63,87.64,87.62,87.625,955700000.0
2009-11-25 05:20:00,87.625,87.625,87.595,87.6,445000000.0
2009-11-25 05:25:00,87.6,87.625,87.59,87.6,933800000.0
2009-11-25 05:30:00,87.6,87.615,87.6,87.605,1115500000.0
2009-11-25 05:35:00,87.605,87.62,87.595,87.605,767599999.0
2009-11-25 05:40:00,87.605,87.635,87.605,87.615,617100000.0
2009-11-25 05:45:00,87.615,87.625,87.6,87.605,582900000.0
2009-11-25 05:50:00,87.6,87.63,87.585,87.625,698900000.0
2009-11-25 05:55:00,87.63,87.665,87.625,87.655,728700000.0
2009-11-25 06:00:00,87.655,87.67,87.61,87.61,636900000.0
2009-11-25 06:05:00,87.61,87.625,87.6,87.6,1150100000.0
2009-11-25 06:10:00,87.6,87.615,87.58,87.585,925500000.0
2009-11-25 06:15:00,87.59,87.6,87.57,87.6,764300000.0
2009-11-25 06:20:00,87.6,87.635,87.59,87.635,969600000.0
2009-11-25 06:25:00,87.635,87.69,87.615,87.655,1171200000.0
2009-11-25 06:30:00,87.655,87.7,87.65,87.695,629000000.0
2009-11-25 06:35:00,87.695,87.72,87.69,87.705,1225100000.0
2009-11-25 06:40:00,87.705,87.71,87.685,87.69,666600000.0
2009-11-25 06:45:00,87.69,87.695,87.67,87.675,693399999.0
2009-11-25 06:50:00,87.675,87.675,87.66,87.665,427900000.0
2009-11-25 06:55:00,87.665,87.685,87.63,87.64,747700000.0
2009-11-25 07:00:00,87.64,87.655,87.635,87.655,523599999.0
2009-11-25 07:05:00,87.65,87.65,87.61,87.625,698400000.0
2009-11-25 07:10:00,87.62,87.665,87.61,87.64,1312300000.0
2009-11-25 07:15:00,87.64,87.665,87.625,87.63,895699999.0
2009-11-25 07:20:00,87.63,87.655,87.62,87.65,747499999.0
2009-11-25 07:25:00,87.65,87.65,87.61,87.625,884999999.0
2009-11-25 07:30:00,87.625,87.67,87.625,87.67,783000000.0
2009-11-25 07:35:00,87.67,87.69,87.65,87.66,946600000.0
2009-11-25 07:40:00,87.66,87.67,87.635,87.64,906600000.0
2009-11-25 07:45:00,87.635,87.65,87.62,87.65,474400000.0
2009-11-25 07:50:00,87.65,87.66,87.605,87.61,1090600000.0
2009-11-25 07:55:00,87.61,87.645,87.61,87.64,579700000.0
2009-11-25 08:00:00,87.64,87.685,87.63,87.665,1288899999.0
2009-11-25 08:05:00,87.665,87.695,87.645,87.69,1509200000.0
2009-11-25 08:10:00,87.69,87.7,87.665,87.68,733800000.0
2009-11-25 08:15:00,87.68,87.715,87.675,87.7,1445900000.0
2009-11-25 08:20:00,87.7,87.755,87.68,87.72,1824199999.0
2009-11-25 08:25:00,87.72,87.725,87.695,87.705,1520299999.0
2009-11-25 08:30:00,87.705,87.725,87.65,87.655,1544499999.0
2009-11-25 08:35:00,87.655,87.755,87.65,87.75,1359000001.0
2009-11-25 08:40:00,87.745,87.79,87.71,87.735,1261900001.0
2009-11-25 08:45:00,87.745,87.745,87.72,87.735,802000000.0
2009-11-25 08:50:00,87.735,87.735,87.705,87.72,1089600000.0
2009-11-25 08:55:00,87.72,87.735,87.69,87.73,1272600000.0
2009-11-25 09:00:00,87.73,87.735,87.695,87.715,977700000.0
2009-11-25 09:05:00,87.715,87.765,87.69,87.765,958600000.0
2009-11-25 09:10:00,87.76,87.77,87.71,87.71,878400000.0
2009-11-25 09:15:00,87.715,87.74,87.71,87.735,685500000.0
2009-11-25 09:20:00,87.735,87.75,87.675,87.695,957900000.0
2009-11-25 09:25:00,87.7,87.71,87.67,87.71,589600000.0
2009-11-25 09:30:00,87.72,87.75,87.705,87.735,586200000.0
2009-11-25 09:35:00,87.735,87.75,87.705,87.71,616499999.0
2009-11-25 09:40:00,87.705,87.75,87.7,87.75,880400000.0
2009-11-25 09:45:00,87.75,87.785,87.735,87.77,822900000.0
2009-11-25 09:50:00,87.765,87.79,87.76,87.76,625800000.0
2009-11-25 09:55:00,87.765,87.81,87.75,87.795,1028100000.0
2009-11-25 10:00:00,87.795,87.86,87.755,87.84,1424100000.0
2009-11-25 10:05:00,87.84,87.905,87.82,87.855,1636100001.0
2009-11-25 10:10:00,87.855,87.89,87.835,87.855,1941800000.0
2009-11-25 10:15:00,87.855,87.875,87.825,87.87,1232800000.0
2009-11-25 10:20:00,87.87,87.88,87.805,87.81,1186900000.0
2009-11-25 10:25:00,87.81,87.835,87.79,87.8,953400000.0
2009-11-25 10:30:00,87.8,87.84,87.79,87.825,901100000.0
2009-11-25 10:35:00,87.83,87.83,87.785,87.79,970600000.0
2009-11-25 10:40:00,87.79,87.79,87.71,87.735,1066900000.0
2009-11-25 10:45:00,87.735,87.785,87.735,87.75,815900000.0
2009-11-25 10:50:00,87.75,87.755,87.72,87.72,463600000.0
2009-11-25 10:55:00,87.725,87.725,87.65,87.66,729900000.0
2009-11-25 11:00:00,87.67,87.715,87.635,87.65,1139200000.0
2009-11-25 11:05:00,87.65,87.655,87.62,87.625,737200000.0
2009-11-25 11:10:00,87.625,87.645,87.58,87.61,876300000.0
2009-11-25 11:15:00,87.61,87.625,87.265,87.395,1741400000.0
2009-11-25 11:20:00,87.39,87.41,87.3,87.34,1477100000.0
2009-11-25 11:25:00,87.35,87.355,87.15,87.21,1851899999.0
2009-11-25 11:30:00,87.205,87.385,87.14,87.375,2050700000.0
2009-11-25 11:35:00,87.375,87.39,87.31,87.34,1457300000.0
2009-11-25 11:40:00,87.34,87.34,87.255,87.335,1233000000.0
2009-11-25 11:45:00,87.34,87.385,87.305,87.38,968400000.0
2009-11-25 11:50:00,87.38,87.41,87.355,87.385,1557500000.0
2009-11-25 11:55:00,87.385,87.42,87.365,87.4,1521199999.0
2009-11-25 12:00:00,87.405,87.425,87.29,87.32,1651300000.0
2009-11-25 12:05:00,87.315,87.37,87.275,87.295,1418300000.0
2009-11-25 12:10:00,87.295,87.32,87.28,87.31,865400000.0
2009-11-25 12:15:00,87.31,87.365,87.3,87.305,1146400000.0
2009-11-25 12:20:00,87.305,87.385,87.29,87.385,1072800000.0
2009-11-25 12:25:00,87.38,87.46,87.345,87.41,1483500000.0
2009-11-25 12:30:00,87.41,87.465,87.4,87.45,1294300000.0
2009-11-25 12:35:00,87.45,87.485,87.44,87.465,904700000.0
2009-11-25 12:40:00,87.465,87.475,87.425,87.43,982000000.0
2009-11-25 12:45:00,87.43,87.45,87.425,87.43,602900000.0
2009-11-25 12:50:00,87.43,87.445,87.415,87.43,582400000.0
2009-11-25 12:55:00,87.425,87.43,87.38,87.385,791100000.0
2009-11-25 13:00:00,87.385,87.44,87.365,87.43,1216200001.0
2009-11-25 13:05:00,87.43,87.455,87.42,87.445,1301099999.0
2009-11-25 13:10:00,87.44,87.445,87.41,87.425,947400000.0
2009-11-25 13:15:00,87.425,87.485,87.42,87.465,1294400000.0
2009-11-25 13:20:00,87.465,87.485,87.44,87.465,1104500000.0
2009-11-25 13:25:00,87.465,87.475,87.42,87.465,958500000.0
2009-11-25 13:30:00,87.465,87.505,87.4,87.4,1605700000.0
2009-11-25 13:35:00,87.4,87.585,87.375,87.57,1390700000.0
2009-11-25 13:40:00,87.565,87.625,87.545,87.585,1839200000.0
2009-11-25 13:45:00,87.585,87.63,87.575,87.595,1367400000.0
2009-11-25 13:50:00,87.595,87.62,87.57,87.58,1024700000.0
2009-11-25 13:55:00,87.58,87.605,87.535,87.585,1427300000.0
2009-11-25 14:00:00,87.585,87.68,87.58,87.64,1691100000.0
2009-11-25 14:05:00,87.64,87.655,87.575,87.575,1716000001.0
2009-11-25 14:10:00,87.575,87.605,87.575,87.6,1172100000.0
2009-11-25 14:15:00,87.595,87.61,87.585,87.61,1030600000.0
2009-11-25 14:20:00,87.61,87.625,87.595,87.615,1150500000.0
2009-11-25 14:25:00,87.61,87.665,87.6,87.64,660500000.0
2009-11-25 14:30:00,87.635,87.645,87.61,87.61,758300000.0
2009-11-25 14:35:00,87.61,87.625,87.59,87.62,977400001.0
2009-11-25 14:40:00,87.62,87.64,87.57,87.585,1178000000.0
2009-11-25 14:45:00,87.58,87.605,87.575,87.58,889900000.0
2009-11-25 14:50:00,87.58,87.595,87.54,87.55,803900000.0
2009-11-25 14:55:00,87.55,87.585,87.49,87.52,836100000.0
2009-11-25 15:00:00,87.52,87.555,87.51,87.55,701200000.0
2009-11-25 15:05:00,87.55,87.585,87.545,87.575,745300000.0
2009-11-25 15:10:00,87.57,87.57,87.5,87.51,895600000.0
2009-11-25 15:15:00,87.51,87.51,87.3,87.335,1630500001.0
2009-11-25 15:20:00,87.34,87.425,87.33,87.395,1538400000.0
2009-11-25 15:25:00,87.4,87.455,87.385,87.415,1326800000.0
2009-11-25 15:30:00,87.43,87.58,87.355,87.535,2098700001.0
2009-11-25 15:35:00,87.535,87.585,87.505,87.525,1601100000.0
2009-11-25 15:40:00,87.53,87.565,87.505,87.51,1699700000.0
2009-11-25 15:45:00,87.51,87.535,87.49,87.515,796000000.0
2009-11-25 15:50:00,87.515,87.525,87.445,87.47,1125100000.0
2009-11-25 15:55:00,87.47,87.475,87.37,87.405,1637000000.0
2009-11-25 16:00:00,87.41,87.48,87.335,87.42,1872300000.0
2009-11-25 16:05:00,87.415,87.43,87.355,87.36,1711100000.0
2009-11-25 16:10:00,87.365,87.415,87.35,87.41,1298100000.0
2009-11-25 16:15:00,87.41,87.425,87.375,87.4,996600000.0
2009-11-25 16:20:00,87.4,87.41,87.38,87.405,1328400000.0
2009-11-25 16:25:00,87.4,87.405,87.35,87.35,897200000.0
2009-11-25 16:30:00,87.355,87.385,87.27,87.28,1479900000.0
2009-11-25 16:35:00,87.28,87.325,87.27,87.315,1152200000.0
2009-11-25 16:40:00,87.315,87.325,87.245,87.275,1355900000.0
2009-11-25 16:45:00,87.28,87.295,87.245,87.26,1229100000.0
2009-11-25 16:50:00,87.26,87.285,87.225,87.27,1014100000.0
2009-11-25 16:55:00,87.275,87.37,87.26,87.37,1190100000.0
2009-11-25 17:00:00,87.375,87.45,87.335,87.44,1247900000.0
2009-11-25 17:05:00,87.44,87.46,87.41,87.425,1466600000.0
2009-11-25 17:10:00,87.425,87.5,87.4,87.455,1400000000.0
2009-11-25 17:15:00,87.455,87.505,87.43,87.495,1463100000.0
2009-11-25 17:20:00,87.495,87.515,87.455,87.455,1328900000.0
2009-11-25 17:25:00,87.46,87.505,87.405,87.5,1466200000.0
2009-11-25 17:30:00,87.5,87.515,87.415,87.42,1643100000.0
2009-11-25 17:35:00,87.42,87.47,87.395,87.41,1560100000.0
2009-11-25 17:40:00,87.405,87.475,87.395,87.465,885200000.0
2009-11-25 17:45:00,87.47,87.49,87.445,87.455,980800000.0
2009-11-25 17:50:00,87.45,87.465,87.415,87.42,1423500000.0
2009-11-25 17:55:00,87.42,87.445,87.37,87.41,1161600000.0
2009-11-25 18:00:00,87.41,87.465,87.4,87.46,1218500000.0
2009-11-25 18:05:00,87.46,87.48,87.43,87.47,968400000.0
2009-11-25 18:10:00,87.47,87.51,87.445,87.505,806700000.0
2009-11-25 18:15:00,87.505,87.525,87.48,87.485,871000000.0
2009-11-25 18:20:00,87.485,87.495,87.43,87.44,1013899999.0
2009-11-25 18:25:00,87.445,87.535,87.445,87.535,497300000.0
2009-11-25 18:30:00,87.535,87.615,87.53,87.605,1176700000.0
2009-11-25 18:35:00,87.605,87.63,87.59,87.61,1448700000.0
2009-11-25 18:40:00,87.61,87.64,87.575,87.595,1355800000.0
2009-11-25 18:45:00,87.595,87.615,87.56,87.6,1016399997.0
2009-11-25 18:50:00,87.6,87.63,87.58,87.625,786499999.0
2009-11-25 18:55:00,87.625,87.64,87.595,87.61,399100000.0
2009-11-25 19:00:00,87.61,87.65,87.59,87.595,546300000.0
2009-11-25 19:05:00,87.595,87.635,87.585,87.625,489300000.0
2009-11-25 19:10:00,87.625,87.625,87.6,87.62,374000000.0
2009-11-25 19:15:00,87.62,87.65,87.59,87.6,525600000.0
2009-11-25 19:20:00,87.6,87.605,87.56,87.595,569000000.0
2009-11-25 19:25:00,87.595,87.61,87.57,87.59,330500000.0
2009-11-25 19:30:00,87.59,87.6,87.57,87.585,536600000.0
2009-11-25 19:35:00,87.585,87.615,87.575,87.585,444300000.0
2009-11-25 19:40:00,87.575,87.61,87.575,87.575,829100000.0
2009-11-25 19:45:00,87.575,87.61,87.57,87.59,335100000.0
2009-11-25 19:50:00,87.59,87.605,87.58,87.58,349199999.0
2009-11-25 19:55:00,87.585,87.635,87.585,87.615,586000000.0
2009-11-25 20:00:00,87.61,87.615,87.535,87.555,1044900001.0
2009-11-25 20:05:00,87.565,87.58,87.525,87.54,1325800000.0
2009-11-25 20:10:00,87.535,87.555,87.52,87.525,1077999999.0
2009-11-25 20:15:00,87.53,87.56,87.505,87.54,606300000.0
2009-11-25 20:20:00,87.54,87.54,87.505,87.505,530000000.0
2009-11-25 20:25:00,87.515,87.56,87.495,87.545,935300000.0
2009-11-25 20:30:00,87.54,87.55,87.505,87.52,628100000.0
2009-11-25 20:35:00,87.525,87.54,87.505,87.52,247100000.0
2009-11-25 20:40:00,87.525,87.54,87.51,87.54,322100000.0
2009-11-25 20:45:00,87.54,87.545,87.53,87.535,155600000.0
2009-11-25 20:50:00,87.54,87.555,87.535,87.545,399100000.0
2009-11-25 20:55:00,87.545,87.545,87.51,87.52,498600000.0
2009-11-25 21:00:00,87.52,87.535,87.5,87.5,774000000.0
2009-11-25 21:05:00,87.5,87.515,87.45,87.465,1133200000.0
2009-11-25 21:10:00,87.47,87.5,87.465,87.47,514300000.0
2009-11-25 21:15:00,87.47,87.48,87.45,87.46,487100000.0
2009-11-25 21:20:00,87.46,87.705,87.455,87.635,1345500000.0
2009-11-25 21:25:00,87.64,87.665,87.485,87.565,3268300000.0
2009-11-25 21:30:00,87.565,87.585,87.525,87.545,2535699999.0
2009-11-25 21:35:00,87.545,87.595,87.535,87.58,1042199999.0
2009-11-25 21:40:00,87.575,87.67,87.575,87.665,786900000.0
2009-11-25 21:45:00,87.665,87.695,87.635,87.69,977800000.0
2009-11-25 21:50:00,87.69,87.7,87.67,87.68,518100000.0
2009-11-25 21:55:00,87.685,87.735,87.68,87.715,1447600001.0
2009-11-25 22:00:00,87.72,87.725,87.65,87.66,997100000.0
2009-11-25 22:05:00,87.65,87.68,87.63,87.645,371200000.0
2009-11-25 22:10:00,87.65,87.68,87.635,87.65,273300000.0
2009-11-25 22:15:00,87.645,87.655,87.63,87.635,702500000.0
2009-11-25 22:20:00,87.64,87.66,87.64,87.64,1136000000.0
2009-11-25 22:25:00,87.645,87.675,87.635,87.64,558700000.0
2009-11-25 22:30:00,87.64,87.69,87.64,87.675,831300000.0
2009-11-25 22:35:00,87.68,87.685,87.65,87.68,596000000.0
2009-11-25 22:40:00,87.69,87.73,87.685,87.71,824500000.0
2009-11-25 22:45:00,87.705,87.71,87.67,87.685,538000000.0
2009-11-25 22:50:00,87.685,87.7,87.68,87.69,477500000.0
2009-11-25 22:55:00,87.695,87.7,87.665,87.665,261200000.0
2009-11-25 23:00:00,87.67,87.685,87.645,87.68,266700000.0
2009-11-25 23:05:00,87.675,87.685,87.64,87.665,270600000.0
2009-11-25 23:10:00,87.66,87.675,87.625,87.63,296700000.0
2009-11-25 23:15:00,87.635,87.65,87.625,87.625,189000000.0
2009-11-25 23:20:00,87.625,87.64,87.615,87.625,290700000.0
2009-11-25 23:25:00,87.62,87.635,87.615,87.615,133200000.0
2009-11-25 23:30:00,87.62,87.645,87.61,87.64,478600000.0
2009-11-25 23:35:00,87.64,87.675,87.63,87.675,576600000.0
2009-11-25 23:40:00,87.675,87.68,87.665,87.67,546600000.0
2009-11-25 23:45:00,87.66,87.67,87.625,87.64,196200000.0
2009-11-25 23:50:00,87.64,87.655,87.615,87.615,395700000.0
2009-11-25 23:55:00,87.615,87.655,87.59,87.635,413900000.0
2009-11-26 00:00:00,87.635,87.655,87.625,87.645,92400000.0
2009-11-26 00:05:00,87.645,87.665,87.645,87.65,105800000.0
2009-11-26 00:10:00,87.65,87.695,87.65,87.685,105200000.0
2009-11-26 00:15:00,87.68,87.7,87.68,87.69,258700000.0
2009-11-26 00:20:00,87.69,87.715,87.655,87.665,160500000.0
2009-11-26 00:25:00,87.665,87.7,87.655,87.695,76300000.0
2009-11-26 00:30:00,87.695,87.695,87.66,87.66,124000000.0
2009-11-26 00:35:00,87.66,87.675,87.62,87.625,157800000.0
2009-11-26 00:40:00,87.625,87.645,87.615,87.63,141500000.0
2009-11-26 00:45:00,87.635,87.65,87.615,87.64,219800000.0
2009-11-26 00:50:00,87.64,87.67,87.635,87.655,252700000.0
2009-11-26 00:55:00,87.655,87.655,87.635,87.645,125700000.0
2009-11-26 01:00:00,87.635,87.635,87.61,87.625,157400000.0
2009-11-26 01:05:00,87.63,87.63,87.52,87.52,287700000.0
2009-11-26 01:10:00,87.525,87.56,87.525,87.56,353000000.0
2009-11-26 01:15:00,87.56,87.585,87.54,87.545,345700000.0
2009-11-26 01:20:00,87.555,87.56,87.53,87.53,487200000.0
2009-11-26 01:25:00,87.53,87.53,87.495,87.515,877900000.0
2009-11-26 01:30:00,87.515,87.545,87.505,87.54,1325500000.0
2009-11-26 01:35:00,87.535,87.645,87.535,87.595,1554400000.0
2009-11-26 01:40:00,87.595,87.61,87.525,87.525,1408900000.0
2009-11-26 01:45:00,87.525,87.575,87.48,87.565,1108700000.0
2009-11-26 01:50:00,87.565,87.57,87.525,87.54,437800000.0
2009-11-26 01:55:00,87.545,87.61,87.545,87.57,349100000.0
2009-11-26 02:00:00,87.57,87.63,87.55,87.61,735400000.0
2009-11-26 02:05:00,87.605,87.65,87.575,87.575,1229799999.0
2009-11-26 02:10:00,87.58,87.63,87.545,87.585,2272299999.0
2009-11-26 02:15:00,87.585,87.635,87.585,87.605,1783500000.0
2009-11-26 02:20:00,87.605,87.64,87.6,87.61,1175400000.0
2009-11-26 02:25:00,87.61,87.64,87.58,87.64,1026800000.0
2009-11-26 02:30:00,87.63,87.665,87.575,87.65,1138700000.0
2009-11-26 02:35:00,87.65,87.68,87.55,87.57,2057600000.0
2009-11-26 02:40:00,87.57,87.64,87.57,87.595,939699999.0
2009-11-26 02:45:00,87.595,87.635,87.58,87.59,1037900000.0
2009-11-26 02:50:00,87.59,87.64,87.58,87.595,1874200000.0
2009-11-26 02:55:00,87.59,87.645,87.56,87.64,2254700000.0
2009-11-26 03:00:00,87.64,87.65,87.595,87.64,1959499999.0
2009-11-26 03:05:00,87.64,87.645,87.615,87.615,1150300000.0
2009-11-26 03:10:00,87.615,87.64,87.585,87.585,2117400000.0
2009-11-26 03:15:00,87.59,87.645,87.58,87.62,1343900000.0
2009-11-26 03:20:00,87.62,87.66,87.605,87.62,2202400000.0
2009-11-26 03:25:00,87.62,87.685,87.62,87.635,2152100000.0
2009-11-26 03:30:00,87.635,87.65,87.62,87.625,1960800001.0
2009-11-26 03:35:00,87.625,87.65,87.62,87.645,1202100000.0
2009-11-26 03:40:00,87.64,87.66,87.63,87.65,751400000.0
2009-11-26 03:45:00,87.65,87.665,87.625,87.65,770499999.0
2009-11-26 03:50:00,87.65,87.71,87.64,87.66,2252099999.0
2009-11-26 03:55:00,87.66,87.725,87.66,87.72,1760300000.0
2009-11-26 04:00:00,87.72,87.825,87.715,87.81,3285000001.0
2009-11-26 04:05:00,87.81,87.825,87.69,87.7,2909700000.0
2009-11-26 04:10:00,87.705,87.705,87.615,87.645,2246200000.0
2009-11-26 04:15:00,87.645,87.68,87.62,87.665,1539400000.0
2009-11-26 04:20:00,87.665,87.695,87.65,87.65,1572699999.0
2009-11-26 04:25:00,87.65,87.65,87.6,87.635,1342000000.0
2009-11-26 04:30:00,87.635,87.64,87.6,87.625,809300000.0
2009-11-26 04:35:00,87.63,87.655,87.605,87.625,1616600000.0
2009-11-26 04:40:00,87.63,87.66,87.62,87.655,918600000.0
2009-11-26 04:45:00,87.665,87.84,87.655,87.78,2282400000.0
2009-11-26 04:50:00,87.785,87.785,87.65,87.685,2684500000.0
2009-11-26 04:55:00,87.685,87.735,87.665,87.675,1754700000.0
2009-11-26 05:00:00,87.68,87.785,87.68,87.78,1951800001.0
2009-11-26 05:05:00,87.78,87.815,87.755,87.765,2083599999.0
2009-11-26 05:10:00,87.765,87.765,87.675,87.7,1611799999.0
2009-11-26 05:15:00,87.69,87.7,87.615,87.64,1176800000.0
2009-11-26 05:20:00,87.64,87.68,87.63,87.68,1590999999.0
2009-11-26 05:25:00,87.68,87.68,87.59,87.605,1774600000.0
2009-11-26 05:30:00,87.605,87.61,87.205,87.335,4453399999.0
2009-11-26 05:35:00,87.335,87.435,87.275,87.315,4228000000.0
2009-11-26 05:40:00,87.315,87.33,87.225,87.315,3558300000.0
2009-11-26 05:45:00,87.315,87.365,87.28,87.355,3220500000.0
2009-11-26 05:50:00,87.35,87.38,87.325,87.34,2501600000.0
2009-11-26 05:55:00,87.34,87.345,87.225,87.23,2991900000.0
2009-11-26 06:00:00,87.225,87.23,87.105,87.185,3750200001.0
2009-11-26 06:05:00,87.185,87.23,87.145,87.155,3292799998.0
2009-11-26 06:10:00,87.155,87.175,87.115,87.16,2551799999.0
2009-11-26 06:15:00,87.165,87.17,87.13,87.155,1233100000.0
2009-11-26 06:20:00,87.16,87.175,87.09,87.115,2944399997.0
2009-11-26 06:25:00,87.115,87.13,87.045,87.12,2649799999.0
2009-11-26 06:30:00,87.12,87.13,87.09,87.13,2026099999.0
2009-11-26 06:35:00,87.13,87.16,87.065,87.07,1580600000.0
2009-11-26 06:40:00,87.07,87.085,87.04,87.055,1663899999.0
2009-11-26 06:45:00,87.05,87.05,87.0,87.015,2646400001.0
2009-11-26 06:50:00,87.03,87.03,86.775,86.78,4091600002.0
2009-11-26 06:55:00,86.78,86.905,86.78,86.845,3375899998.0
2009-11-26 07:00:00,86.84,86.865,86.77,86.855,3509700000.0
2009-11-26 07:05:00,86.855,86.905,86.82,86.82,2117199996.0
2009-11-26 07:10:00,86.825,86.875,86.775,86.855,3497000000.0
2009-11-26 07:15:00,86.87,86.91,86.835,86.87,3603099999.0
2009-11-26 07:20:00,86.87,86.89,86.84,86.855,2750199999.0
2009-11-26 07:25:00,86.85,86.97,86.84,86.955,3871200000.0
2009-11-26 07:30:00,86.955,86.99,86.89,86.965,2240299999.0
2009-11-26 07:35:00,86.955,86.96,86.91,86.91,1936600000.0
2009-11-26 07:40:00,86.915,86.96,86.875,86.925,2300400000.0
2009-11-26 07:45:00,86.925,86.925,86.87,86.88,1979200000.0
2009-11-26 07:50:00,86.885,86.92,86.875,86.88,2472599997.0
2009-11-26 07:55:00,86.885,86.895,86.845,86.895,2163700001.0
2009-11-26 08:00:00,86.895,86.945,86.875,86.945,2223400000.0
2009-11-26 08:05:00,86.945,87.025,86.865,86.88,2784500000.0
2009-11-26 08:10:00,86.88,86.995,86.88,86.98,3453999998.0
2009-11-26 08:15:00,86.98,86.98,86.915,86.94,2796000000.0
2009-11-26 08:20:00,86.94,86.995,86.935,86.995,2035200000.0
2009-11-26 08:25:00,86.995,87.055,86.995,87.05,2245100001.0
2009-11-26 08:30:00,87.07,87.09,87.005,87.08,3361099999.0
2009-11-26 08:35:00,87.08,87.12,87.055,87.07,2577699999.0
2009-11-26 08:40:00,87.07,87.125,87.065,87.065,1405299999.0
2009-11-26 08:45:00,87.065,87.075,86.945,86.965,1629300000.0
2009-11-26 08:50:00,86.965,86.975,86.63,86.715,1810900001.0
2009-11-26 08:55:00,86.715,86.955,86.7,86.77,2487699999.0
2009-11-26 09:00:00,86.77,86.915,86.72,86.91,1471000000.0
2009-11-26 09:05:00,86.91,86.925,86.725,86.8,1410100000.0
2009-11-26 09:10:00,86.795,86.845,86.77,86.805,1026200000.0
2009-11-26 09:15:00,86.805,86.83,86.665,86.715,1025399999.0
2009-11-26 09:20:00,86.715,86.83,86.705,86.83,763800000.0
2009-11-26 09:25:00,86.825,86.83,86.6,86.605,1403099999.0
2009-11-26 09:30:00,86.61,86.635,86.55,86.605,1787800000.0
2009-11-26 09:35:00,86.605,86.72,86.565,86.7,1337100000.0
2009-11-26 09:40:00,86.695,86.705,86.575,86.635,1029300000.0
2009-11-26 09:45:00,86.635,86.715,86.63,86.705,1468500000.0
2009-11-26 09:50:00,86.7,86.73,86.665,86.665,1204900000.0
2009-11-26 09:55:00,86.665,86.74,86.66,86.7,1228500000.0
2009-11-26 10:00:00,86.695,86.71,86.655,86.66,866100000.0
2009-11-26 10:05:00,86.66,86.795,86.645,86.795,1380400000.0
2009-11-26 10:10:00,86.79,86.82,86.745,86.745,1290599999.0
2009-11-26 10:15:00,86.745,86.785,86.7,86.725,880900000.0
2009-11-26 10:20:00,86.725,86.79,86.71,86.79,732700000.0
2009-11-26 10:25:00,86.79,86.81,86.75,86.8,1075700000.0
2009-11-26 10:30:00,86.8,86.805,86.745,86.75,1027300000.0
2009-11-26 10:35:00,86.75,86.76,86.705,86.755,1436900001.0
2009-11-26 10:40:00,86.75,86.795,86.75,86.765,898500000.0
2009-11-26 10:45:00,86.76,86.805,86.75,86.795,980300000.0
2009-11-26 10:50:00,86.795,86.81,86.765,86.79,1265800000.0
2009-11-26 10:55:00,86.795,86.825,86.785,86.79,623500000.0
2009-11-26 11:00:00,86.79,86.82,86.76,86.765,786800000.0
2009-11-26 11:05:00,86.775,86.78,86.745,86.76,1115900000.0
2009-11-26 11:10:00,86.76,86.775,86.675,86.7,1882500000.0
2009-11-26 11:15:00,86.7,86.78,86.695,86.775,1408500000.0
2009-11-26 11:20:00,86.77,86.905,86.77,86.845,1794600001.0
2009-11-26 11:25:00,86.84,86.85,86.805,86.83,1408000000.0
2009-11-26 11:30:00,86.83,86.85,86.785,86.825,1537099999.0
2009-11-26 11:35:00,86.825,86.865,86.745,86.75,2285400000.0
2009-11-26 11:40:00,86.755,86.815,86.735,86.79,1867700000.0
2009-11-26 11:45:00,86.785,86.79,86.705,86.76,1596300000.0
2009-11-26 11:50:00,86.77,86.815,86.745,86.775,1448400000.0
2009-11-26 11:55:00,86.77,86.805,86.715,86.8,1121100000.0
2009-11-26 12:00:00,86.8,86.815,86.755,86.775,1053500000.0
2009-11-26 12:05:00,86.775,86.83,86.755,86.76,1570700000.0
2009-11-26 12:10:00,86.755,86.785,86.73,86.74,1312800001.0
2009-11-26 12:15:00,86.74,86.765,86.72,86.725,1193700000.0
2009-11-26 12:20:00,86.725,86.735,86.565,86.57,1816200001.0
2009-11-26 12:25:00,86.57,86.675,86.57,86.66,1153799998.0
2009-11-26 12:30:00,86.66,86.685,86.635,86.645,1348100000.0
2009-11-26 12:35:00,86.64,86.675,86.62,86.665,813400000.0
2009-11-26 12:40:00,86.665,86.7,86.66,86.685,1638600001.0
2009-11-26 12:45:00,86.685,86.71,86.675,86.69,1162099999.0
2009-11-26 12:50:00,86.69,86.73,86.69,86.71,1233200001.0
2009-11-26 12:55:00,86.705,86.815,86.705,86.81,1541499998.0
2009-11-26 13:00:00,86.81,86.82,86.78,86.81,1169400000.0
2009-11-26 13:05:00,86.81,86.81,86.76,86.785,822800000.0
2009-11-26 13:10:00,86.785,86.865,86.775,86.825,1194800000.0
2009-11-26 13:15:00,86.825,86.83,86.785,86.82,549800000.0
2009-11-26 13:20:00,86.825,86.865,86.82,86.83,752200000.0
2009-11-26 13:25:00,86.835,86.835,86.76,86.765,984200000.0
2009-11-26 13:30:00,86.77,86.775,86.7,86.705,744500000.0
2009-11-26 13:35:00,86.705,86.73,86.68,86.68,837600000.0
2009-11-26 13:40:00,86.685,86.695,86.66,86.685,850400000.0
2009-11-26 13:45:00,86.69,86.705,86.66,86.675,569500000.0
2009-11-26 13:50:00,86.675,86.675,86.63,86.65,983300001.0
2009-11-26 13:55:00,86.65,86.715,86.645,86.69,1243700000.0
2009-11-26 14:00:00,86.695,86.71,86.67,86.68,1189600000.0
2009-11-26 14:05:00,86.68,86.705,86.655,86.67,1137400000.0
2009-11-26 14:10:00,86.665,86.695,86.61,86.625,1484500000.0
2009-11-26 14:15:00,86.625,86.675,86.615,86.66,1326300000.0
2009-11-26 14:20:00,86.66,86.675,86.63,86.645,1045300000.0
2009-11-26 14:25:00,86.645,86.65,86.615,86.625,994200000.0
2009-11-26 14:30:00,86.625,86.63,86.605,86.605,939300001.0
2009-11-26 14:35:00,86.605,86.62,86.525,86.545,1592700000.0
2009-11-26 14:40:00,86.535,86.56,86.365,86.38,1455800000.0
2009-11-26 14:45:00,86.385,86.53,86.355,86.47,1663100000.0
2009-11-26 14:50:00,86.47,86.515,86.445,86.485,1259400000.0
2009-11-26 14:55:00,86.485,86.515,86.46,86.485,1156400000.0
2009-11-26 15:00:00,86.485,86.52,86.455,86.505,1030700000.0
2009-11-26 15:05:00,86.5,86.58,86.495,86.57,1115600002.0
2009-11-26 15:10:00,86.565,86.58,86.535,86.57,1113499999.0
2009-11-26 15:15:00,86.575,86.575,86.515,86.52,840800000.0
2009-11-26 15:20:00,86.525,86.53,86.485,86.49,927399999.0
2009-11-26 15:25:00,86.49,86.52,86.465,86.48,1261699998.0
2009-11-26 15:30:00,86.48,86.525,86.415,86.46,1098300000.0
2009-11-26 15:35:00,86.465,86.475,86.45,86.46,553300000.0
2009-11-26 15:40:00,86.455,86.48,86.44,86.44,368600000.0
2009-11-26 15:45:00,86.445,86.465,86.44,86.445,863700000.0
2009-11-26 15:50:00,86.455,86.46,86.355,86.375,872600000.0
2009-11-26 15:55:00,86.37,86.405,86.37,86.375,687300000.0
2009-11-26 16:00:00,86.375,86.41,86.375,86.405,615600000.0
2009-11-26 16:05:00,86.41,86.43,86.395,86.425,606700000.0
2009-11-26 16:10:00,86.42,86.425,86.4,86.4,461800000.0
2009-11-26 16:15:00,86.405,86.425,86.385,86.405,505400000.0
2009-11-26 16:20:00,86.405,86.43,86.395,86.415,570100000.0
2009-11-26 16:25:00,86.415,86.43,86.405,86.415,325300000.0
2009-11-26 16:30:00,86.42,86.45,86.41,86.445,660199999.0
2009-11-26 16:35:00,86.445,86.5,86.435,86.455,1122500000.0
2009-11-26 16:40:00,86.46,86.46,86.37,86.395,1074400000.0
2009-11-26 16:45:00,86.39,86.395,86.205,86.235,1572099998.0
2009-11-26 16:50:00,86.235,86.295,86.235,86.255,1601300000.0
2009-11-26 16:55:00,86.255,86.27,86.13,86.15,1653500001.0
2009-11-26 17:00:00,86.16,86.325,86.12,86.295,1528000000.0
2009-11-26 17:05:00,86.295,86.345,86.285,86.29,1199900000.0
2009-11-26 17:10:00,86.28,86.285,86.2,86.245,1059700000.0
2009-11-26 17:15:00,86.245,86.305,86.22,86.29,893400000.0
2009-11-26 17:20:00,86.285,86.285,86.235,86.245,803500000.0
2009-11-26 17:25:00,86.245,86.255,86.205,86.22,1276700000.0
2009-11-26 17:30:00,86.22,86.265,86.21,86.245,815200000.0
2009-11-26 17:35:00,86.25,86.335,86.24,86.3,768400000.0
2009-11-26 17:40:00,86.3,86.335,86.26,86.26,898800000.0
2009-11-26 17:45:00,86.255,86.275,86.2,86.235,1229700000.0
2009-11-26 17:50:00,86.235,86.255,86.185,86.245,1154300000.0
2009-11-26 17:55:00,86.24,86.245,86.0,86.015,1297900000.0
2009-11-26 18:00:00,86.01,86.105,85.995,86.075,1061400000.0
2009-11-26 18:05:00,86.075,86.115,86.035,86.065,1006200000.0
2009-11-26 18:10:00,86.065,86.085,86.02,86.04,684100000.0
2009-11-26 18:15:00,86.035,86.055,85.935,86.05,1368200000.0
2009-11-26 18:20:00,86.055,86.165,86.04,86.13,1005600000.0
2009-11-26 18:25:00,86.13,86.195,86.125,86.135,1186700000.0
2009-11-26 18:30:00,86.145,86.17,86.125,86.155,1169000000.0
2009-11-26 18:35:00,86.155,86.18,86.135,86.155,841400000.0
2009-11-26 18:40:00,86.155,86.17,86.075,86.1,791400000.0
2009-11-26 18:45:00,86.1,86.125,86.055,86.07,1254000000.0
2009-11-26 18:50:00,86.07,86.07,85.98,86.01,574000000.0
2009-11-26 18:55:00,86.01,86.07,86.005,86.045,1287100000.0
2009-11-26 19:00:00,86.045,86.11,86.04,86.105,553900000.0
2009-11-26 19:05:00,86.11,86.16,86.105,86.125,625100000.0
2009-11-26 19:10:00,86.125,86.19,86.11,86.185,672300000.0
2009-11-26 19:15:00,86.19,86.23,86.14,86.19,953600000.0
2009-11-26 19:20:00,86.195,86.225,86.165,86.2,687300000.0
2009-11-26 19:25:00,86.2,86.27,86.18,86.21,1073800000.0
2009-11-26 19:30:00,86.21,86.26,86.185,86.225,477700000.0
2009-11-26 19:35:00,86.225,86.245,86.17,86.17,443100000.0
2009-11-26 19:40:00,86.17,86.205,86.13,86.145,626900000.0
2009-11-26 19:45:00,86.145,86.225,86.145,86.215,413600000.0
2009-11-26 19:50:00,86.215,86.235,86.155,86.175,201700000.0
2009-11-26 19:55:00,86.17,86.225,86.15,86.225,617200000.0
2009-11-26 20:00:00,86.225,86.365,86.21,86.26,884000000.0
2009-11-26 20:05:00,86.255,86.29,86.185,86.21,356800000.0
2009-11-26 20:10:00,86.215,86.235,86.195,86.225,173800000.0
2009-11-26 20:15:00,86.21,86.225,86.18,86.215,119200000.0
2009-11-26 20:20:00,86.215,86.225,86.162,86.19,392200000.0
2009-11-26 20:25:00,86.2,86.21,86.13,86.13,175400000.0
2009-11-26 20:30:00,86.135,86.155,86.13,86.155,99100000.0
2009-11-26 20:35:00,86.15,86.155,86.145,86.145,64400000.0
2009-11-26 20:40:00,86.145,86.175,86.135,86.155,141600000.0
2009-11-26 20:45:00,86.155,86.175,86.15,86.165,74100000.0
2009-11-26 20:50:00,86.165,86.175,86.124,86.158,230400000.0
2009-11-26 20:55:00,86.175,86.175,86.165,86.175,97600000.0
2009-11-26 21:00:00,86.175,86.185,86.165,86.175,82200000.0
2009-11-26 21:05:00,86.175,86.175,86.125,86.155,218900000.0
2009-11-26 21:10:00,86.145,86.17,86.145,86.17,91200000.0
2009-11-26 21:15:00,86.17,86.17,86.135,86.145,89200000.0
2009-11-26 21:20:00,86.145,86.17,86.13,86.165,95000000.0
2009-11-26 21:25:00,86.165,86.17,86.14,86.155,125200000.0
2009-11-26 21:30:00,86.15,86.16,86.145,86.155,65200000.0
2009-11-26 21:35:00,86.16,86.16,86.135,86.145,69800000.0
2009-11-26 21:40:00,86.14,86.225,86.125,86.215,121600000.0
2009-11-26 21:45:00,86.215,86.235,86.165,86.19,192900000.0
2009-11-26 21:50:00,86.19,86.27,86.17,86.19,218500000.0
2009-11-26 21:55:00,86.19,86.195,86.17,86.17,111600000.0
2009-11-26 22:00:00,86.17,86.26,86.17,86.195,177800000.0
2009-11-26 22:05:00,86.205,86.24,86.165,86.175,160200000.0
2009-11-26 22:10:00,86.175,86.235,86.175,86.21,197700000.0
2009-11-26 22:15:00,86.21,86.215,86.185,86.205,173000000.0
2009-11-26 22:20:00,86.21,86.255,86.2,86.23,233000000.0
2009-11-26 22:25:00,86.235,86.255,86.235,86.235,91600000.0
2009-11-26 22:30:00,86.235,86.27,86.225,86.24,276200000.0
2009-11-26 22:35:00,86.24,86.26,86.195,86.245,172600000.0
2009-11-26 22:40:00,86.245,86.245,86.24,86.245,101200000.0
2009-11-26 22:45:00,86.245,86.27,86.245,86.255,180900000.0
2009-11-26 22:50:00,86.25,86.27,86.225,86.24,227900000.0
2009-11-26 22:55:00,86.245,86.335,86.22,86.33,277500000.0
2009-11-26 23:00:00,86.325,86.33,86.285,86.3,269000000.0
2009-11-26 23:05:00,86.305,86.31,86.275,86.28,56000000.0
2009-11-26 23:10:00,86.285,86.315,86.28,86.315,109400000.0
2009-11-26 23:15:00,86.305,86.315,86.075,86.145,185400000.0
2009-11-26 23:20:00,86.145,86.2,86.135,86.185,106300000.0
2009-11-26 23:25:00,86.18,86.225,86.125,86.2,106000000.0
2009-11-26 23:30:00,86.195,86.195,86.05,86.095,137000000.0
2009-11-26 23:35:00,86.115,86.21,86.085,86.18,118200000.0
2009-11-26 23:40:00,86.205,86.24,86.155,86.24,142600000.0
2009-11-26 23:45:00,86.25,86.33,86.22,86.295,162600000.0
2009-11-26 23:50:00,86.295,86.33,86.22,86.29,91900000.0
2009-11-26 23:55:00,86.295,86.31,86.205,86.3,93300000.0
2009-11-27 00:00:00,86.3,86.31,86.195,86.2,66000000.0
2009-11-27 00:05:00,86.21,86.22,86.055,86.15,221500000.0
2009-11-27 00:10:00,86.145,86.165,86.13,86.165,55200000.0
2009-11-27 00:15:00,86.165,86.25,86.15,86.25,135500000.0
2009-11-27 00:20:00,86.26,86.26,86.16,86.17,108900000.0
2009-11-27 00:25:00,86.17,86.18,86.095,86.125,67700000.0
2009-11-27 00:30:00,86.125,86.165,86.07,86.08,114600000.0
2009-11-27 00:35:00,86.08,86.09,86.015,86.025,82000000.0
2009-11-27 00:40:00,86.025,86.04,85.975,85.99,209900000.0
2009-11-27 00:45:00,86.015,86.095,86.015,86.085,141400000.0
2009-11-27 00:50:00,86.09,86.105,86.06,86.065,190000000.0
2009-11-27 00:55:00,86.065,86.095,86.05,86.06,146600000.0
2009-11-27 01:00:00,86.065,86.095,86.015,86.02,275500000.0
2009-11-27 01:05:00,86.025,86.04,85.995,86.0,271600000.0
2009-11-27 01:10:00,86.0,86.015,85.78,85.805,567900000.0
2009-11-27 01:15:00,85.825,85.825,85.415,85.575,1145400000.0
2009-11-27 01:20:00,85.575,85.64,85.525,85.535,1073100000.0
2009-11-27 01:25:00,85.535,85.555,85.125,85.46,1153400000.0
2009-11-27 01:30:00,85.46,85.485,85.215,85.235,905300000.0
2009-11-27 01:35:00,85.235,85.27,85.0,85.045,805600000.0
2009-11-27 01:40:00,85.045,85.05,84.215,84.58,990199999.0
2009-11-27 01:45:00,84.57,84.78,84.44,84.6,806100000.0
2009-11-27 01:50:00,84.61,84.665,84.45,84.64,780800000.0
2009-11-27 01:55:00,84.64,84.8,84.595,84.72,632100000.0
2009-11-27 02:00:00,84.72,85.35,84.63,85.35,791600000.0
2009-11-27 02:05:00,85.345,85.365,84.825,85.16,1091500000.0
2009-11-27 02:10:00,85.155,85.32,85.155,85.25,774500000.0
2009-11-27 02:15:00,85.25,85.5,85.22,85.415,823200000.0
2009-11-27 02:20:00,85.42,85.495,85.325,85.35,876700000.0
2009-11-27 02:25:00,85.355,85.36,85.155,85.21,810800000.0
2009-11-27 02:30:00,85.21,85.21,84.975,85.18,834600000.0
2009-11-27 02:35:00,85.195,85.25,84.93,85.115,908700000.0
2009-11-27 02:40:00,85.12,85.45,85.11,85.3,1402600000.0
2009-11-27 02:45:00,85.305,85.49,85.23,85.365,1276500000.0
2009-11-27 02:50:00,85.365,85.685,85.355,85.65,1281000000.0
2009-11-27 02:55:00,85.665,85.735,85.5,85.565,1225500000.0
2009-11-27 03:00:00,85.56,85.565,85.355,85.395,1095800000.0
2009-11-27 03:05:00,85.39,85.56,85.38,85.45,724300000.0
2009-11-27 03:10:00,85.45,85.56,85.44,85.47,878200000.0
2009-11-27 03:15:00,85.47,85.515,85.44,85.51,604100000.0
2009-11-27 03:20:00,85.51,85.545,85.435,85.435,670700000.0
2009-11-27 03:25:00,85.435,85.455,85.355,85.41,789000000.0
2009-11-27 03:30:00,85.405,85.475,85.385,85.46,655000000.0
2009-11-27 03:35:00,85.45,85.535,85.45,85.48,531400000.0
2009-11-27 03:40:00,85.48,85.58,85.48,85.535,430400000.0
2009-11-27 03:45:00,85.545,85.57,85.485,85.485,468700000.0
2009-11-27 03:50:00,85.495,85.525,85.445,85.47,566400000.0
2009-11-27 03:55:00,85.465,85.52,85.465,85.495,602300000.0
2009-11-27 04:00:00,85.485,85.545,85.415,85.415,406100000.0
2009-11-27 04:05:00,85.42,85.42,85.3,85.375,535900000.0
2009-11-27 04:10:00,85.375,85.39,85.27,85.325,609700000.0
2009-11-27 04:15:00,85.33,85.335,85.275,85.28,533600000.0
2009-11-27 04:20:00,85.28,85.29,85.22,85.23,542700000.0
2009-11-27 04:25:00,85.23,85.235,85.105,85.135,878800000.0
2009-11-27 04:30:00,85.135,85.14,85.025,85.07,772600000.0
2009-11-27 04:35:00,85.075,85.075,85.0,85.055,889400000.0
2009-11-27 04:40:00,85.06,85.17,85.06,85.17,742200000.0
2009-11-27 04:45:00,85.16,85.215,85.125,85.155,667100000.0
2009-11-27 04:50:00,85.16,85.3,85.15,85.27,891900000.0
2009-11-27 04:55:00,85.27,85.28,85.19,85.195,638200000.0
2009-11-27 05:00:00,85.2,85.215,85.145,85.2,612400000.0
2009-11-27 05:05:00,85.195,85.265,85.195,85.265,518900000.0
2009-11-27 05:10:00,85.265,85.375,85.26,85.365,804500000.0
2009-11-27 05:15:00,85.365,85.415,85.325,85.325,526000000.0
2009-11-27 05:20:00,85.325,85.325,85.245,85.305,428400000.0
2009-11-27 05:25:00,85.3,85.3,85.225,85.245,400100000.0
2009-11-27 05:30:00,85.245,85.33,85.235,85.3,335100000.0
2009-11-27 05:35:00,85.305,85.35,85.285,85.29,310000000.0
2009-11-27 05:40:00,85.285,85.31,85.265,85.3,172800000.0
2009-11-27 05:45:00,85.295,85.33,85.28,85.33,197300000.0
2009-11-27 05:50:00,85.335,85.35,85.275,85.3,467700000.0
2009-11-27 05:55:00,85.29,85.32,85.285,85.285,576000000.0
2009-11-27 06:00:00,85.295,85.325,85.275,85.315,377400000.0
2009-11-27 06:05:00,85.315,85.335,85.265,85.265,747200000.0
2009-11-27 06:10:00,85.265,85.355,85.26,85.33,613700000.0
2009-11-27 06:15:00,85.33,85.385,85.275,85.365,318300000.0
2009-11-27 06:20:00,85.36,85.405,85.335,85.385,408900000.0
2009-11-27 06:25:00,85.385,85.42,85.365,85.41,543700000.0
2009-11-27 06:30:00,85.405,85.445,85.33,85.405,710200000.0
2009-11-27 06:35:00,85.405,85.555,85.405,85.53,729900000.0
2009-11-27 06:40:00,85.53,85.65,85.51,85.635,874300000.0
2009-11-27 06:45:00,85.63,85.81,85.63,85.73,1047600000.0
2009-11-27 06:50:00,85.73,85.73,85.52,85.58,835300000.0
2009-11-27 06:55:00,85.585,85.645,85.545,85.55,758600000.0
2009-11-27 07:00:00,85.57,85.61,85.51,85.535,914100000.0
2009-11-27 07:05:00,85.535,85.56,85.525,85.545,510400000.0
2009-11-27 07:10:00,85.545,85.575,85.485,85.5,694100000.0
2009-11-27 07:15:00,85.5,85.52,85.45,85.485,590800000.0
2009-11-27 07:20:00,85.485,85.545,85.38,85.385,863300000.0
2009-11-27 07:25:00,85.385,85.425,85.345,85.345,620800000.0
2009-11-27 07:30:00,85.34,85.405,85.34,85.405,673600000.0
2009-11-27 07:35:00,85.405,85.47,85.395,85.43,477400000.0
2009-11-27 07:40:00,85.425,85.45,85.365,85.375,992000000.0
2009-11-27 07:45:00,85.375,85.42,85.305,85.305,876400000.0
2009-11-27 07:50:00,85.31,85.33,85.16,85.19,909400000.0
2009-11-27 07:55:00,85.19,85.19,84.98,85.085,1182400000.0
2009-11-27 08:00:00,85.085,85.315,85.065,85.275,987200000.0
2009-11-27 08:05:00,85.275,85.285,85.19,85.215,594200000.0
2009-11-27 08:10:00,85.21,85.295,85.16,85.245,721700000.0
2009-11-27 08:15:00,85.255,85.26,85.16,85.185,895400000.0
2009-11-27 08:20:00,85.185,85.255,85.18,85.245,632900000.0
2009-11-27 08:25:00,85.25,85.27,85.115,85.125,1048400000.0
2009-11-27 08:30:00,85.13,85.22,85.09,85.095,921300000.0
2009-11-27 08:35:00,85.1,85.15,85.035,85.125,1132300000.0
2009-11-27 08:40:00,85.125,85.195,85.11,85.145,735800000.0
2009-11-27 08:45:00,85.145,85.2,85.125,85.2,721000000.0
2009-11-27 08:50:00,85.195,85.22,85.14,85.195,703200000.0
2009-11-27 08:55:00,85.195,85.195,85.09,85.1,870800000.0
2009-11-27 09:00:00,85.09,85.095,84.865,84.99,948900000.0
2009-11-27 09:05:00,84.985,85.1,84.95,85.085,1020000000.0
2009-11-27 09:10:00,85.08,85.09,84.945,84.995,979700000.0
2009-11-27 09:15:00,85.0,85.005,84.85,84.975,1094800000.0
2009-11-27 09:20:00,84.97,84.975,84.69,84.74,1570900000.0
2009-11-27 09:25:00,84.745,84.76,84.655,84.705,1539400000.0
2009-11-27 09:30:00,84.705,84.84,84.695,84.825,1468000000.0
2009-11-27 09:35:00,84.82,84.83,84.665,84.71,1552500000.0
2009-11-27 09:40:00,84.71,84.77,84.67,84.755,1358800000.0
2009-11-27 09:45:00,84.76,84.795,84.64,84.705,1633799999.0
2009-11-27 09:50:00,84.715,84.79,84.705,84.765,1222900000.0
2009-11-27 09:55:00,84.765,84.9,84.74,84.865,889400000.0
2009-11-27 10:00:00,84.87,84.885,84.755,84.875,1218700000.0
2009-11-27 10:05:00,84.875,85.01,84.845,84.895,1573600000.0
2009-11-27 10:10:00,84.895,85.065,84.89,85.055,1649600000.0
2009-11-27 10:15:00,85.055,85.06,84.905,84.915,1708900000.0
2009-11-27 10:20:00,84.925,84.955,84.875,84.91,1722900000.0
2009-11-27 10:25:00,84.91,84.935,84.86,84.89,1253500000.0
2009-11-27 10:30:00,84.89,85.105,84.885,85.09,1338600000.0
2009-11-27 10:35:00,85.095,85.18,85.035,85.035,1418600000.0
2009-11-27 10:40:00,85.035,85.16,85.025,85.125,1613400000.0
2009-11-27 10:45:00,85.125,85.165,85.095,85.125,1162300000.0
2009-11-27 10:50:00,85.125,85.165,85.08,85.08,924700000.0
2009-11-27 10:55:00,85.08,85.15,85.035,85.135,1044100000.0
2009-11-27 11:00:00,85.135,85.205,85.135,85.2,1095300000.0
2009-11-27 11:05:00,85.205,85.205,85.145,85.145,1184700000.0
2009-11-27 11:10:00,85.15,85.22,85.145,85.21,952600000.0
2009-11-27 11:15:00,85.21,85.295,85.205,85.26,1789300001.0
2009-11-27 11:20:00,85.26,85.265,85.205,85.225,1305500000.0
2009-11-27 11:25:00,85.225,85.275,85.21,85.275,1112300000.0
2009-11-27 11:30:00,85.275,85.385,85.26,85.38,1544400000.0
2009-11-27 11:35:00,85.375,85.465,85.365,85.45,1314700000.0
2009-11-27 11:40:00,85.445,85.445,85.29,85.305,1084300001.0
2009-11-27 11:45:00,85.305,85.4,85.28,85.385,828700000.0
2009-11-27 11:50:00,85.385,85.485,85.315,85.47,1587899999.0
2009-11-27 11:55:00,85.47,85.505,85.435,85.455,1729700000.0
2009-11-27 12:00:00,85.465,85.475,85.37,85.375,974400000.0
2009-11-27 12:05:00,85.375,85.43,85.365,85.405,1232800000.0
2009-11-27 12:10:00,85.41,85.56,85.4,85.555,1114500000.0
2009-11-27 12:15:00,85.555,85.705,85.555,85.695,1439300000.0
2009-11-27 12:20:00,85.695,85.76,85.615,85.625,1511500000.0
2009-11-27 12:25:00,85.625,85.75,85.625,85.74,1475099997.0
2009-11-27 12:30:00,85.745,85.875,85.71,85.855,1365600000.0
2009-11-27 12:35:00,85.835,85.875,85.71,85.735,1554800000.0
2009-11-27 12:40:00,85.735,85.74,85.685,85.69,1140700000.0
2009-11-27 12:45:00,85.7,85.7,85.615,85.64,538600000.0
2009-11-27 12:50:00,85.64,85.64,85.455,85.485,1266699999.0
2009-11-27 12:55:00,85.485,85.55,85.46,85.53,1373600000.0
2009-11-27 13:00:00,85.525,85.53,85.38,85.445,1337400000.0
2009-11-27 13:05:00,85.445,85.585,85.42,85.58,1109800000.0
2009-11-27 13:10:00,85.58,85.615,85.52,85.58,1162300001.0
2009-11-27 13:15:00,85.58,85.625,85.43,85.515,1401400000.0
2009-11-27 13:20:00,85.515,85.54,85.475,85.485,1307300000.0
2009-11-27 13:25:00,85.485,85.49,85.41,85.48,938000000.0
2009-11-27 13:30:00,85.48,85.525,85.48,85.515,1018000000.0
2009-11-27 13:35:00,85.515,85.56,85.495,85.545,873400000.0
2009-11-27 13:40:00,85.545,85.59,85.525,85.54,601700000.0
2009-11-27 13:45:00,85.54,85.63,85.54,85.605,1152700000.0
2009-11-27 13:50:00,85.605,85.61,85.525,85.535,971800000.0
2009-11-27 13:55:00,85.535,85.58,85.53,85.57,842600000.0
2009-11-27 14:00:00,85.57,85.58,85.525,85.53,1052000000.0
2009-11-27 14:05:00,85.535,85.585,85.53,85.58,884200000.0
2009-11-27 14:10:00,85.585,85.605,85.55,85.57,1146200001.0
2009-11-27 14:15:00,85.57,85.615,85.57,85.595,635000000.0
2009-11-27 14:20:00,85.6,85.69,85.6,85.63,767100000.0
2009-11-27 14:25:00,85.63,85.64,85.53,85.545,722800000.0
2009-11-27 14:30:00,85.545,85.555,85.445,85.46,810700000.0
2009-11-27 14:35:00,85.465,85.5,85.41,85.5,749500000.0
2009-11-27 14:40:00,85.5,85.565,85.495,85.555,927300000.0
2009-11-27 14:45:00,85.555,85.635,85.555,85.63,695400000.0
2009-11-27 14:50:00,85.63,85.63,85.58,85.61,679000000.0
2009-11-27 14:55:00,85.605,85.635,85.585,85.595,798300000.0
2009-11-27 15:00:00,85.6,85.84,85.59,85.8,1252900000.0
2009-11-27 15:05:00,85.8,85.835,85.745,85.765,921000000.0
2009-11-27 15:10:00,85.765,85.795,85.72,85.75,973500000.0
2009-11-27 15:15:00,85.76,85.805,85.73,85.775,1132700000.0
2009-11-27 15:20:00,85.78,85.79,85.71,85.725,953400000.0
2009-11-27 15:25:00,85.725,85.735,85.665,85.715,1050900000.0
2009-11-27 15:30:00,85.715,85.72,85.57,85.595,1129600000.0
2009-11-27 15:35:00,85.595,85.64,85.58,85.61,1335500000.0
2009-11-27 15:40:00,85.61,85.66,85.575,85.585,1170700000.0
2009-11-27 15:45:00,85.585,85.605,85.54,85.575,926100000.0
2009-11-27 15:50:00,85.575,85.62,85.55,85.615,1214700000.0
2009-11-27 15:55:00,85.61,85.675,85.595,85.605,964500000.0
2009-11-27 16:00:00,85.605,85.675,85.56,85.575,1068500000.0
2009-11-27 16:05:00,85.57,85.61,85.51,85.59,1532500000.0
2009-11-27 16:10:00,85.59,85.665,85.57,85.655,1337100000.0
2009-11-27 16:15:00,85.655,85.72,85.63,85.665,1164600001.0
2009-11-27 16:20:00,85.665,85.705,85.635,85.65,1299800000.0
2009-11-27 16:25:00,85.65,85.695,85.59,85.665,1330800000.0
2009-11-27 16:30:00,85.67,85.795,85.585,85.785,1722600000.0
2009-11-27 16:35:00,85.785,85.85,85.755,85.765,2107900000.0
2009-11-27 16:40:00,85.765,85.925,85.765,85.875,1703800000.0
2009-11-27 16:45:00,85.865,85.875,85.82,85.875,1667100000.0
2009-11-27 16:50:00,85.875,85.98,85.85,85.975,1593500000.0
2009-11-27 16:55:00,85.985,85.985,85.91,85.935,1400600000.0
2009-11-27 17:00:00,85.94,86.155,85.935,86.085,1614100000.0
2009-11-27 17:05:00,86.085,86.1,86.035,86.045,1275360000.0
2009-11-27 17:10:00,86.05,86.18,86.045,86.105,1898700000.0
2009-11-27 17:15:00,86.1,86.205,86.07,86.185,1315860000.0
2009-11-27 17:20:00,86.185,86.19,86.09,86.12,1664100000.0
2009-11-27 17:25:00,86.12,86.12,86.015,86.025,1274000000.0
2009-11-27 17:30:00,86.025,86.15,85.985,86.13,1272200000.0
2009-11-27 17:35:00,86.135,86.26,86.135,86.175,1195800000.0
2009-11-27 17:40:00,86.17,86.305,86.135,86.3,1049700000.0
2009-11-27 17:45:00,86.3,86.33,86.235,86.255,1479300000.0
2009-11-27 17:50:00,86.255,86.32,86.205,86.275,1578700000.0
2009-11-27 17:55:00,86.265,86.265,86.17,86.215,1285000000.0
2009-11-27 18:00:00,86.23,86.33,86.22,86.315,1880300000.0
2009-11-27 18:05:00,86.315,86.405,86.31,86.35,1433899999.0
2009-11-27 18:10:00,86.35,86.405,86.295,86.375,1754699999.0
2009-11-27 18:15:00,86.375,86.41,86.335,86.335,1238400000.0
2009-11-27 18:20:00,86.335,86.34,86.195,86.245,1198600000.0
2009-11-27 18:25:00,86.25,86.32,86.225,86.23,1300400000.0
2009-11-27 18:30:00,86.23,86.275,86.2,86.275,1145100000.0
2009-11-27 18:35:00,86.28,86.35,86.26,86.345,818800000.0
2009-11-27 18:40:00,86.345,86.39,86.325,86.37,1042600000.0
2009-11-27 18:45:00,86.38,86.39,86.33,86.345,1361600000.0
2009-11-27 18:50:00,86.345,86.405,86.335,86.38,858000000.0
2009-11-27 18:55:00,86.38,86.38,86.285,86.315,750700000.0
2009-11-27 19:00:00,86.32,86.33,86.285,86.3,642200000.0
2009-11-27 19:05:00,86.3,86.305,86.235,86.25,749600000.0
2009-11-27 19:10:00,86.245,86.255,86.215,86.255,410100000.0
2009-11-27 19:15:00,86.245,86.26,86.175,86.18,543700000.0
2009-11-27 19:20:00,86.18,86.2,86.16,86.17,312900000.0
2009-11-27 19:25:00,86.165,86.185,86.145,86.175,294800000.0
2009-11-27 19:30:00,86.17,86.21,86.15,86.2,260700000.0
2009-11-27 19:35:00,86.2,86.26,86.19,86.19,508100000.0
2009-11-27 19:40:00,86.195,86.205,86.18,86.2,412500000.0
2009-11-27 19:45:00,86.2,86.235,86.19,86.215,412200000.0
2009-11-27 19:50:00,86.215,86.25,86.195,86.235,464700000.0
2009-11-27 19:55:00,86.235,86.275,86.175,86.19,1021800000.0
2009-11-27 20:00:00,86.19,86.215,86.165,86.175,1166900000.0
2009-11-27 20:05:00,86.175,86.195,86.145,86.165,559000000.0
2009-11-27 20:10:00,86.165,86.19,86.15,86.17,687800000.0
2009-11-27 20:15:00,86.17,86.17,86.12,86.135,438900000.0
2009-11-27 20:20:00,86.135,86.15,86.12,86.125,318600000.0
2009-11-27 20:25:00,86.125,86.145,86.095,86.095,149600000.0
2009-11-27 20:30:00,86.095,86.155,86.09,86.145,694600000.0
2009-11-27 20:35:00,86.145,86.145,86.095,86.11,294500000.0
2009-11-27 20:40:00,86.105,86.125,86.09,86.11,198400000.0
2009-11-27 20:45:00,86.11,86.13,86.1,86.125,394500000.0
2009-11-27 20:50:00,86.125,86.16,86.12,86.15,339500000.0
2009-11-27 20:55:00,86.14,86.145,86.105,86.12,268900000.0
2009-11-27 21:00:00,86.12,86.195,86.11,86.185,201200000.0
2009-11-27 21:05:00,86.185,86.21,86.155,86.205,237500000.0
2009-11-27 21:10:00,86.205,86.205,86.185,86.2,135700000.0
2009-11-27 21:15:00,86.195,86.2,86.155,86.155,94200000.0
2009-11-27 21:20:00,86.16,86.165,86.155,86.16,44000000.0
2009-11-27 21:25:00,86.155,86.155,86.095,86.115,147400000.0
2009-11-27 21:30:00,86.1,86.145,86.09,86.145,230700000.0
2009-11-27 21:35:00,86.15,86.17,86.115,86.17,212900000.0
2009-11-27 21:40:00,86.15,86.19,86.13,86.175,183000000.0
2009-11-27 21:45:00,86.165,86.19,86.155,86.18,205800000.0
2009-11-27 21:50:00,86.185,86.2,86.18,86.185,121700000.0
2009-11-27 21:55:00,86.18,86.185,86.16,86.165,91100000.0
2009-11-27 22:00:00,86.16,86.165,86.095,86.125,217700000.0
2009-11-27 22:05:00,86.125,86.17,86.125,86.165,332300000.0
2009-11-27 22:10:00,86.165,86.175,86.16,86.17,72800000.0
2009-11-27 22:15:00,86.165,86.205,86.145,86.18,148200000.0
2009-11-27 22:20:00,86.19,86.2,86.135,86.155,159000000.0
2009-11-27 22:25:00,86.155,86.16,86.15,86.16,39000000.0
2009-11-27 22:30:00,86.148,86.21,86.143,86.165,322000000.0
2009-11-27 22:35:00,86.165,86.175,86.11,86.15,162200000.0
2009-11-27 22:40:00,86.15,86.155,86.045,86.075,220200000.0
2009-11-27 22:45:00,86.07,86.08,86.02,86.03,154200000.0
2009-11-27 22:50:00,86.03,86.075,86.03,86.055,194600000.0
2009-11-27 22:55:00,86.055,86.105,86.035,86.08,158900000.0
2009-11-27 23:00:00,86.08,86.09,86.03,86.065,125100000.0
2009-11-27 23:05:00,86.055,86.08,86.045,86.07,90400000.0
2009-11-27 23:10:00,86.075,86.075,86.025,86.05,110400000.0
2009-11-27 23:15:00,86.05,86.05,85.86,85.93,257700000.0
2009-11-27 23:20:00,85.935,85.94,85.91,85.94,115700000.0
2009-11-27 23:25:00,85.93,85.955,85.91,85.93,114800000.0
2009-11-27 23:30:00,85.94,85.95,85.86,85.915,155300000.0
2009-11-27 23:35:00,85.895,85.915,85.84,85.845,116300000.0
2009-11-27 23:40:00,85.85,85.89,85.84,85.87,142200000.0
2009-11-27 23:45:00,85.87,85.925,85.83,85.88,200400000.0
2009-11-27 23:50:00,85.89,85.925,85.8,85.9,206400000.0
2009-11-27 23:55:00,85.89,86.02,85.87,86.005,123000000.0
2009-11-30 00:00:00,86.24,86.465,86.2,86.46,233700000.0
2009-11-30 00:05:00,86.455,86.57,86.455,86.565,244700000.0
2009-11-30 00:10:00,86.565,86.63,86.365,86.365,471100000.0
2009-11-30 00:15:00,86.365,86.41,86.275,86.28,201000000.0
2009-11-30 00:20:00,86.28,86.28,85.96,85.995,391000000.0
2009-11-30 00:25:00,85.995,86.395,85.99,86.155,511500000.0
2009-11-30 00:30:00,86.155,86.205,86.125,86.195,245700000.0
2009-11-30 00:35:00,86.195,86.225,86.18,86.21,96600000.0
2009-11-30 00:40:00,86.21,86.24,86.19,86.215,47800000.0
2009-11-30 00:45:00,86.215,86.28,86.21,86.23,118800000.0
2009-11-30 00:50:00,86.235,86.24,86.125,86.16,72700000.0
2009-11-30 00:55:00,86.17,86.2,86.12,86.195,173000000.0
2009-11-30 01:00:00,86.2,86.25,86.14,86.25,528800000.0
2009-11-30 01:05:00,86.245,86.35,86.13,86.145,526200000.0
2009-11-30 01:10:00,86.145,86.15,85.935,86.09,558500000.0
2009-11-30 01:15:00,86.095,86.275,86.03,86.2,1040300000.0
2009-11-30 01:20:00,86.2,86.205,86.045,86.05,1059300001.0
2009-11-30 01:25:00,86.05,86.08,85.99,86.065,1526800000.0
2009-11-30 01:30:00,86.065,86.185,86.04,86.185,573800000.0
2009-11-30 01:35:00,86.185,86.185,86.115,86.14,596800000.0
2009-11-30 01:40:00,86.135,86.275,86.13,86.25,465600000.0
2009-11-30 01:45:00,86.245,86.245,86.19,86.215,237400000.0
2009-11-30 01:50:00,86.21,86.25,86.19,86.235,266400000.0
2009-11-30 01:55:00,86.235,86.245,86.12,86.12,253500000.0
2009-11-30 02:00:00,86.12,86.165,86.03,86.07,878100000.0
2009-11-30 02:05:00,86.075,86.095,85.99,86.03,805300000.0
2009-11-30 02:10:00,86.04,86.095,86.015,86.045,419900000.0
2009-11-30 02:15:00,86.045,86.075,85.965,86.07,730800000.0
2009-11-30 02:20:00,86.07,86.13,86.0,86.04,673700000.0
2009-11-30 02:25:00,86.045,86.085,86.045,86.045,379500000.0
2009-11-30 02:30:00,86.05,86.115,86.02,86.11,318300000.0
2009-11-30 02:35:00,86.115,86.175,86.09,86.13,1013599999.0
2009-11-30 02:40:00,86.13,86.17,86.125,86.15,677100000.0
2009-11-30 02:45:00,86.145,86.15,86.1,86.11,769500000.0
2009-11-30 02:50:00,86.115,86.26,86.09,86.255,1354100000.0
2009-11-30 02:55:00,86.275,86.33,86.225,86.29,1869400000.0
2009-11-30 03:00:00,86.285,86.49,86.285,86.405,2032200000.0
2009-11-30 03:05:00,86.405,86.49,86.395,86.48,2824200000.0
2009-11-30 03:10:00,86.48,86.54,86.455,86.535,1302200000.0
2009-11-30 03:15:00,86.535,86.655,86.535,86.635,2780900000.0
2009-11-30 03:20:00,86.635,86.67,86.57,86.57,2600400000.0
2009-11-30 03:25:00,86.57,86.655,86.555,86.65,2247400000.0
2009-11-30 03:30:00,86.65,86.77,86.645,86.715,3569900001.0
2009-11-30 03:35:00,86.71,86.725,86.625,86.63,2376800000.0
2009-11-30 03:40:00,86.63,86.65,86.575,86.605,1582900000.0
2009-11-30 03:45:00,86.6,86.6,86.495,86.495,1567200000.0
2009-11-30 03:50:00,86.495,86.565,86.475,86.56,1619900000.0
2009-11-30 03:55:00,86.565,86.565,86.51,86.545,1033100000.0
2009-11-30 04:00:00,86.545,86.545,86.465,86.475,1829500000.0
2009-11-30 04:05:00,86.475,86.5,86.44,86.49,1802200001.0
2009-11-30 04:10:00,86.49,86.515,86.48,86.48,800900000.0
2009-11-30 04:15:00,86.48,86.485,86.45,86.465,1191400000.0
2009-11-30 04:20:00,86.47,86.515,86.47,86.495,794000000.0
2009-11-30 04:25:00,86.495,86.495,86.43,86.45,1175700000.0
2009-11-30 04:30:00,86.45,86.495,86.415,86.475,1489400000.0
2009-11-30 04:35:00,86.475,86.55,86.445,86.55,1350200000.0
2009-11-30 04:40:00,86.55,86.565,86.495,86.56,1300200000.0
2009-11-30 04:45:00,86.555,86.59,86.535,86.585,821600000.0
2009-11-30 04:50:00,86.58,86.595,86.56,86.585,1021700000.0
2009-11-30 04:55:00,86.585,86.59,86.54,86.565,711100000.0
2009-11-30 05:00:00,86.565,86.625,86.55,86.585,1260700001.0
2009-11-30 05:05:00,86.59,86.61,86.565,86.57,1743999999.0
2009-11-30 05:10:00,86.57,86.575,86.475,86.475,1523600000.0
2009-11-30 05:15:00,86.485,86.525,86.42,86.435,2473400000.0
2009-11-30 05:20:00,86.418,86.49,86.414,86.465,692100000.0
2009-11-30 05:25:00,86.465,86.495,86.43,86.49,1211400000.0
2009-11-30 05:30:00,86.485,86.555,86.485,86.535,684600000.0
2009-11-30 05:35:00,86.535,86.54,86.465,86.47,1205700000.0
2009-11-30 05:40:00,86.475,86.565,86.455,86.525,762200000.0
2009-11-30 05:45:00,86.525,86.605,86.515,86.545,1126600000.0
2009-11-30 05:50:00,86.545,86.565,86.5,86.525,978500000.0
2009-11-30 05:55:00,86.525,86.55,86.5,86.51,1230000000.0
2009-11-30 06:00:00,86.505,86.525,86.475,86.5,2000200000.0
2009-11-30 06:05:00,86.5,86.605,86.5,86.57,1531300000.0
2009-11-30 06:10:00,86.56,86.575,86.52,86.525,1619800000.0
2009-11-30 06:15:00,86.525,86.535,86.51,86.515,874100000.0
2009-11-30 06:20:00,86.515,86.55,86.5,86.515,1015900000.0
2009-11-30 06:25:00,86.515,86.52,86.41,86.43,1236300000.0
2009-11-30 06:30:00,86.43,86.475,86.27,86.345,2060399999.0
2009-11-30 06:35:00,86.345,86.425,86.345,86.36,1685300001.0
2009-11-30 06:40:00,86.36,86.36,86.205,86.215,1378300000.0
2009-11-30 06:45:00,86.215,86.235,86.175,86.22,1218100000.0
2009-11-30 06:50:00,86.22,86.26,86.195,86.26,932500000.0
2009-11-30 06:55:00,86.265,86.275,86.205,86.21,874500000.0
2009-11-30 07:00:00,86.215,86.31,86.21,86.29,1571600000.0
2009-11-30 07:05:00,86.29,86.345,86.125,86.24,1704400000.0
2009-11-30 07:10:00,86.24,86.275,86.16,86.195,1746999999.0
2009-11-30 07:15:00,86.19,86.2,85.975,86.045,1698200000.0
2009-11-30 07:20:00,86.04,86.045,85.745,85.86,2639900000.0
2009-11-30 07:25:00,85.86,85.975,85.855,85.915,2872800000.0
2009-11-30 07:30:00,85.915,85.95,85.8,85.935,3139200000.0
2009-11-30 07:35:00,85.935,85.935,85.875,85.885,2143900000.0
2009-11-30 07:40:00,85.89,86.105,85.885,86.065,2531100000.0
2009-11-30 07:45:00,86.065,86.165,86.025,86.155,2851600000.0
2009-11-30 07:50:00,86.155,86.185,86.07,86.115,2859900000.0
2009-11-30 07:55:00,86.115,86.115,86.035,86.065,2248700000.0
2009-11-30 08:00:00,86.07,86.17,86.06,86.16,2698300000.0
2009-11-30 08:05:00,86.155,86.215,86.125,86.195,1513000000.0
2009-11-30 08:10:00,86.19,86.215,86.16,86.2,1886800000.0
2009-11-30 08:15:00,86.195,86.21,86.16,86.165,1377299998.0
2009-11-30 08:20:00,86.165,86.165,86.085,86.115,1377100000.0
2009-11-30 08:25:00,86.115,86.16,86.11,86.13,1244000000.0
2009-11-30 08:30:00,86.13,86.21,86.13,86.17,2010500000.0
2009-11-30 08:35:00,86.17,86.2,86.145,86.165,1814299999.0
2009-11-30 08:40:00,86.165,86.195,86.16,86.195,924200001.0
2009-11-30 08:45:00,86.195,86.215,86.175,86.18,1399000000.0
2009-11-30 08:50:00,86.17,86.185,86.135,86.155,1661700000.0
2009-11-30 08:55:00,86.16,86.165,85.995,86.055,2205700000.0
2009-11-30 09:00:00,86.055,86.13,86.04,86.1,1947000000.0
2009-11-30 09:05:00,86.095,86.21,86.095,86.125,2028800001.0
2009-11-30 09:10:00,86.115,86.14,86.03,86.035,1919800001.0
2009-11-30 09:15:00,86.045,86.105,86.005,86.03,2855300000.0
2009-11-30 09:20:00,86.03,86.105,86.03,86.095,2093500000.0
2009-11-30 09:25:00,86.095,86.17,86.065,86.135,2125300000.0
2009-11-30 09:30:00,86.14,86.195,86.12,86.135,2194500001.0
2009-11-30 09:35:00,86.13,86.22,86.13,86.16,2420500000.0
2009-11-30 09:40:00,86.16,86.235,86.155,86.22,2004499999.0
2009-11-30 09:45:00,86.22,86.225,86.145,86.185,2140400000.0
2009-11-30 09:50:00,86.185,86.19,86.125,86.15,2976500001.0
2009-11-30 09:55:00,86.15,86.15,86.045,86.15,1321800000.0
2009-11-30 10:00:00,86.145,86.145,86.035,86.08,1692300001.0
2009-11-30 10:05:00,86.085,86.14,86.005,86.005,2131199999.0
2009-11-30 10:10:00,86.005,86.04,85.87,85.885,2878300000.0
2009-11-30 10:15:00,85.88,85.9,85.825,85.84,2533100000.0
2009-11-30 10:20:00,85.845,85.89,85.75,85.815,3023599999.0
2009-11-30 10:25:00,85.815,85.875,85.755,85.78,3080200000.0
2009-11-30 10:30:00,85.78,85.885,85.74,85.885,2163599998.0
2009-11-30 10:35:00,85.88,86.0,85.825,85.83,1751000000.0
2009-11-30 10:40:00,85.83,85.97,85.815,85.97,1721500000.0
2009-11-30 10:45:00,85.975,86.045,85.945,86.045,1975000001.0
2009-11-30 10:50:00,86.055,86.06,85.965,85.965,1300600000.0
2009-11-30 10:55:00,85.965,85.975,85.9,85.925,1651300000.0
2009-11-30 11:00:00,85.925,85.93,85.88,85.905,1255200001.0
2009-11-30 11:05:00,85.9,85.94,85.87,85.91,1511100000.0
2009-11-30 11:10:00,85.905,85.915,85.855,85.875,1814099999.0
2009-11-30 11:15:00,85.875,86.0,85.865,85.995,2123900001.0
2009-11-30 11:20:00,85.995,86.005,85.95,85.95,1620499998.0
2009-11-30 11:25:00,85.96,85.995,85.92,85.98,2234800002.0
2009-11-30 11:30:00,85.975,86.39,85.925,86.29,3497500001.0
2009-11-30 11:35:00,86.29,86.405,86.215,86.225,2956100000.0
2009-11-30 11:40:00,86.225,86.43,86.215,86.43,1996499998.0
2009-11-30 11:45:00,86.425,86.44,86.28,86.34,2610200000.0
2009-11-30 11:50:00,86.34,86.35,86.225,86.23,2390800000.0
2009-11-30 11:55:00,86.225,86.24,86.195,86.22,2344499999.0
2009-11-30 12:00:00,86.22,86.26,86.195,86.25,2189199999.0
2009-11-30 12:05:00,86.25,86.255,86.09,86.115,1764900000.0
2009-11-30 12:10:00,86.12,86.18,86.1,86.165,2205999998.0
2009-11-30 12:15:00,86.165,86.165,85.995,86.055,2333700002.0
2009-11-30 12:20:00,86.055,86.125,86.03,86.125,1258000000.0
2009-11-30 12:25:00,86.125,86.185,86.105,86.18,1002100000.0
2009-11-30 12:30:00,86.175,86.225,86.16,86.215,1248000000.0
2009-11-30 12:35:00,86.215,86.275,86.21,86.27,2358000000.0
2009-11-30 12:40:00,86.27,86.285,86.21,86.235,1629900000.0
2009-11-30 12:45:00,86.235,86.245,86.135,86.175,2950200002.0
2009-11-30 12:50:00,86.175,86.25,86.165,86.25,2166200007.0
2009-11-30 12:55:00,86.245,86.275,86.235,86.255,2991000001.0
2009-11-30 13:00:00,86.255,86.305,86.22,86.305,1467400000.0
2009-11-30 13:05:00,86.31,86.36,85.96,86.13,2636000000.0
2009-11-30 13:10:00,86.13,86.135,85.92,86.015,2789599999.0
2009-11-30 13:15:00,86.015,86.145,86.005,86.135,2289099997.0
2009-11-30 13:20:00,86.135,86.16,86.075,86.155,3158000001.0
2009-11-30 13:25:00,86.16,86.18,86.085,86.13,2921100000.0
2009-11-30 13:30:00,86.115,86.115,86.03,86.09,1901299999.0
2009-11-30 13:35:00,86.085,86.17,86.085,86.12,1414700001.0
2009-11-30 13:40:00,86.12,86.18,86.115,86.18,685400000.0
2009-11-30 13:45:00,86.18,86.18,86.15,86.15,911800000.0
2009-11-30 13:50:00,86.155,86.165,86.1,86.155,2131400002.0
2009-11-30 13:55:00,86.155,86.16,86.13,86.135,1144000000.0
2009-11-30 14:00:00,86.135,86.135,86.055,86.095,1565700000.0
2009-11-30 14:05:00,86.09,86.095,86.05,86.06,1152099999.0
2009-11-30 14:10:00,86.06,86.145,86.055,86.135,873800000.0
2009-11-30 14:15:00,86.13,86.13,86.07,86.075,1082800000.0
2009-11-30 14:20:00,86.07,86.08,85.99,85.99,1054300000.0
2009-11-30 14:25:00,86.005,86.01,85.9,85.9,1604100000.0
2009-11-30 14:30:00,85.9,85.965,85.87,85.965,1840800000.0
2009-11-30 14:35:00,85.96,86.01,85.93,85.995,1207600000.0
2009-11-30 14:40:00,85.995,86.0,85.945,85.96,994100000.0
2009-11-30 14:45:00,85.96,86.0,85.94,85.965,2566900000.0
2009-11-30 14:50:00,85.965,86.01,85.93,86.0,1919500000.0
2009-11-30 14:55:00,86.0,86.11,86.0,86.085,1400300000.0
2009-11-30 15:00:00,86.08,86.155,86.08,86.14,1124600000.0
2009-11-30 15:05:00,86.14,86.265,86.13,86.175,1933500000.0
2009-11-30 15:10:00,86.175,86.18,86.07,86.1,2412500000.0
2009-11-30 15:15:00,86.105,86.195,86.08,86.19,2213900002.0
2009-11-30 15:20:00,86.19,86.285,86.175,86.24,2872199999.0
2009-11-30 15:25:00,86.25,86.26,86.205,86.205,2219699999.0
2009-11-30 15:30:00,86.205,86.305,86.18,86.3,2166500002.0
2009-11-30 15:35:00,86.3,86.355,86.285,86.335,3225100000.0
2009-11-30 15:40:00,86.33,86.4,86.31,86.31,3736299999.0
2009-11-30 15:45:00,86.31,86.315,86.235,86.305,2418799998.0
2009-11-30 15:50:00,86.31,86.315,86.175,86.175,2996100000.0
2009-11-30 15:55:00,86.175,86.215,86.1,86.185,2780700001.0
2009-11-30 16:00:00,86.19,86.24,86.125,86.175,2210100000.0
2009-11-30 16:05:00,86.175,86.235,86.16,86.185,2106599999.0
2009-11-30 16:10:00,86.185,86.215,86.155,86.19,2302700001.0
2009-11-30 16:15:00,86.19,86.225,86.16,86.19,1588900000.0
2009-11-30 16:20:00,86.185,86.195,86.11,86.125,2673000001.0
2009-11-30 16:25:00,86.12,86.205,86.115,86.16,2950200000.0
2009-11-30 16:30:00,86.155,86.195,86.105,86.145,2219899999.0
2009-11-30 16:35:00,86.14,86.315,86.14,86.23,2614900000.0
2009-11-30 16:40:00,86.23,86.4,86.21,86.315,2568200000.0
2009-11-30 16:45:00,86.31,86.31,86.22,86.29,3152700001.0
2009-11-30 16:50:00,86.29,86.335,86.24,86.32,1773899999.0
2009-11-30 16:55:00,86.325,86.345,86.29,86.29,1504360000.0
2009-11-30 17:00:00,86.29,86.4,86.29,86.33,1752200001.0
2009-11-30 17:05:00,86.325,86.385,86.325,86.38,1703800000.0
2009-11-30 17:10:00,86.375,86.385,86.31,86.32,1857200000.0
2009-11-30 17:15:00,86.315,86.35,86.285,86.285,1709560001.0
2009-11-30 17:20:00,86.285,86.315,86.28,86.295,765460001.0
2009-11-30 17:25:00,86.29,86.315,86.25,86.255,1764900000.0
2009-11-30 17:30:00,86.26,86.305,86.125,86.175,2229700000.0
2009-11-30 17:35:00,86.175,86.185,86.075,86.1,2027000000.0
2009-11-30 17:40:00,86.1,86.115,86.065,86.07,1647299999.0
2009-11-30 17:45:00,86.07,86.08,85.94,85.96,2344900000.0
2009-11-30 17:50:00,85.965,85.965,85.87,85.87,2303399999.0
2009-11-30 17:55:00,85.87,85.885,85.77,85.78,2224800000.0
2009-11-30 18:00:00,85.775,85.805,85.7,85.78,2200899999.0
2009-11-30 18:05:00,85.78,85.8,85.72,85.76,2236699999.0
2009-11-30 18:10:00,85.765,85.775,85.71,85.75,2373399998.0
2009-11-30 18:15:00,85.75,85.755,85.61,85.695,2557800000.0
2009-11-30 18:20:00,85.695,85.705,85.63,85.675,1866300000.0
2009-11-30 18:25:00,85.665,85.695,85.56,85.575,1474500000.0
2009-11-30 18:30:00,85.575,85.665,85.535,85.66,2735200000.0
2009-11-30 18:35:00,85.66,85.725,85.605,85.71,2051200000.0
2009-11-30 18:40:00,85.71,85.795,85.695,85.795,2257000000.0
2009-11-30 18:45:00,85.795,85.81,85.665,85.665,1878300000.0
2009-11-30 18:50:00,85.665,85.7,85.615,85.645,1307300000.0
2009-11-30 18:55:00,85.65,85.685,85.615,85.675,1031100000.0
2009-11-30 19:00:00,85.675,85.72,85.665,85.715,1061100000.0
2009-11-30 19:05:00,85.715,85.735,85.68,85.725,1538199998.0
2009-11-30 19:10:00,85.725,85.785,85.695,85.78,1036300000.0
2009-11-30 19:15:00,85.785,85.84,85.76,85.825,975200000.0
2009-11-30 19:20:00,85.825,85.835,85.805,85.815,610400000.0
2009-11-30 19:25:00,85.815,85.815,85.78,85.79,530900000.0
2009-11-30 19:30:00,85.79,85.805,85.72,85.745,731200000.0
2009-11-30 19:35:00,85.74,85.795,85.725,85.795,447500000.0
2009-11-30 19:40:00,85.795,85.8,85.755,85.755,533600000.0
2009-11-30 19:45:00,85.755,85.805,85.74,85.805,815799999.0
2009-11-30 19:50:00,85.8,85.815,85.765,85.79,654100000.0
2009-11-30 19:55:00,85.795,85.795,85.715,85.755,833300000.0
2009-11-30 20:00:00,85.76,85.84,85.75,85.815,762100000.0
2009-11-30 20:05:00,85.815,85.825,85.785,85.79,773500000.0
2009-11-30 20:10:00,85.785,85.805,85.755,85.77,1212600000.0
2009-11-30 20:15:00,85.77,85.79,85.75,85.78,1516600001.0
2009-11-30 20:20:00,85.785,85.825,85.785,85.805,1374500000.0
2009-11-30 20:25:00,85.81,85.88,85.81,85.87,1290500000.0
2009-11-30 20:30:00,85.865,85.9,85.86,85.87,932900001.0
2009-11-30 20:35:00,85.875,85.885,85.85,85.86,1331000000.0
2009-11-30 20:40:00,85.86,85.875,85.815,85.825,1427400002.0
2009-11-30 20:45:00,85.825,85.88,85.815,85.875,1550100001.0
2009-11-30 20:50:00,85.875,85.96,85.87,85.87,2229000001.0
2009-11-30 20:55:00,85.875,85.9,85.845,85.845,881100000.0
2009-11-30 21:00:00,85.845,85.875,85.82,85.865,774800000.0
2009-11-30 21:05:00,85.865,85.9,85.855,85.9,676900000.0
2009-11-30 21:10:00,85.9,85.915,85.895,85.9,435500000.0
2009-11-30 21:15:00,85.9,85.905,85.855,85.855,833300000.0
2009-11-30 21:20:00,85.855,85.855,85.805,85.84,521600000.0
2009-11-30 21:25:00,85.835,85.835,85.775,85.805,850700000.0
2009-11-30 21:30:00,85.81,85.815,85.78,85.81,798400000.0
2009-11-30 21:35:00,85.81,85.81,85.735,85.77,1233100000.0
2009-11-30 21:40:00,85.77,85.785,85.745,85.785,776800000.0
2009-11-30 21:45:00,85.78,85.785,85.725,85.765,866000000.0
2009-11-30 21:50:00,85.76,85.765,85.745,85.76,913900000.0
2009-11-30 21:55:00,85.76,85.795,85.735,85.735,809400000.0
2009-11-30 22:00:00,85.745,85.775,85.74,85.765,748400000.0
2009-11-30 22:05:00,85.765,85.815,85.76,85.8,1114900000.0
2009-11-30 22:10:00,85.805,85.835,85.795,85.825,1838400000.0
2009-11-30 22:15:00,85.825,85.955,85.82,85.94,1129300000.0
2009-11-30 22:20:00,85.94,85.965,85.925,85.94,1807200000.0
2009-11-30 22:25:00,85.94,85.985,85.925,85.975,1210400000.0
2009-11-30 22:30:00,85.975,86.035,85.965,86.02,1146900000.0
2009-11-30 22:35:00,86.02,86.065,86.01,86.065,1122800001.0
2009-11-30 22:40:00,86.065,86.08,86.02,86.02,1005500000.0
2009-11-30 22:45:00,86.02,86.035,86.0,86.015,664700000.0
2009-11-30 22:50:00,86.01,86.055,86.0,86.035,781600000.0
2009-11-30 22:55:00,86.04,86.065,86.03,86.035,1210100000.0
2009-11-30 23:00:00,86.035,86.045,86.01,86.02,443500000.0
2009-11-30 23:05:00,86.02,86.02,85.97,85.985,246200000.0
2009-11-30 23:10:00,85.985,85.99,85.93,85.935,274900000.0
2009-11-30 23:15:00,85.935,85.945,85.895,85.905,331700000.0
2009-11-30 23:20:00,85.91,85.915,85.87,85.875,145800000.0
2009-11-30 23:25:00,85.875,85.885,85.845,85.85,273600000.0
2009-11-30 23:30:00,85.87,85.87,85.845,85.855,177100000.0
2009-11-30 23:35:00,85.855,85.855,85.84,85.845,171900000.0
2009-11-30 23:40:00,85.845,85.87,85.845,85.855,197400000.0
2009-11-30 23:45:00,85.85,85.85,85.835,85.84,198900000.0
2009-11-30 23:50:00,85.84,85.85,85.82,85.835,380700000.0
2009-11-30 23:55:00,85.835,85.97,85.83,85.93,761100000.0
2009-12-01 00:00:00,85.925,85.935,85.815,85.815,148900000.0
2009-12-01 00:05:00,85.825,85.845,85.755,85.785,255200000.0
2009-12-01 00:10:00,85.78,85.84,85.765,85.825,192100000.0
2009-12-01 00:15:00,85.81,85.835,85.805,85.83,76200000.0
2009-12-01 00:20:00,85.825,85.84,85.82,85.825,71500000.0
2009-12-01 00:25:00,85.82,85.885,85.815,85.86,320000000.0
2009-12-01 00:30:00,85.86,85.92,85.845,85.905,313800000.0
2009-12-01 00:35:00,85.9,85.915,85.885,85.9,154600000.0
2009-12-01 00:40:00,85.9,85.925,85.89,85.91,116100000.0
2009-12-01 00:45:00,85.905,85.905,85.875,85.875,233800000.0
2009-12-01 00:50:00,85.87,85.875,85.855,85.86,113900000.0
2009-12-01 00:55:00,85.865,85.885,85.835,85.885,153200000.0
2009-12-01 01:00:00,85.87,85.93,85.865,85.88,338200000.0
2009-12-01 01:05:00,85.885,85.885,85.875,85.88,63000000.0
2009-12-01 01:10:00,85.852,85.89,85.852,85.89,570900000.0
2009-12-01 01:15:00,85.885,85.885,85.825,85.845,537300000.0
2009-12-01 01:20:00,85.845,85.845,85.76,85.76,700400000.0
2009-12-01 01:25:00,85.76,85.78,85.725,85.745,967800000.0
2009-12-01 01:30:00,85.745,85.805,85.74,85.8,675500000.0
2009-12-01 01:35:00,85.8,85.84,85.8,85.83,555000000.0
2009-12-01 01:40:00,85.84,85.87,85.825,85.83,1924900000.0
2009-12-01 01:45:00,85.83,85.885,85.825,85.875,1210300000.0
2009-12-01 01:50:00,85.87,85.99,85.84,85.985,1027800000.0
2009-12-01 01:55:00,85.985,85.985,85.955,85.98,599900000.0
2009-12-01 02:00:00,85.98,86.03,85.98,86.03,1203800000.0
2009-12-01 02:05:00,86.025,86.07,86.015,86.06,1064200000.0
2009-12-01 02:10:00,86.055,86.065,85.985,85.99,1308100000.0
2009-12-01 02:15:00,85.995,86.04,85.99,86.03,1357500001.0
2009-12-01 02:20:00,86.03,86.09,86.02,86.075,1545100000.0
2009-12-01 02:25:00,86.075,86.15,86.035,86.15,836500000.0
2009-12-01 02:30:00,86.145,86.145,86.08,86.1,898400000.0
2009-12-01 02:35:00,86.1,86.105,86.04,86.05,1590100000.0
2009-12-01 02:40:00,86.055,86.06,86.015,86.025,1182100000.0
2009-12-01 02:45:00,86.025,86.035,85.95,85.975,1728900000.0
2009-12-01 02:50:00,85.975,86.045,85.97,85.98,783000001.0
2009-12-01 02:55:00,85.985,85.985,85.895,85.9,1710600000.0
2009-12-01 03:00:00,85.9,85.985,85.9,85.98,1056000000.0
2009-12-01 03:05:00,85.98,86.05,85.965,86.025,1240100000.0
2009-12-01 03:10:00,86.03,86.06,86.03,86.03,1241300000.0
2009-12-01 03:15:00,86.035,86.06,86.015,86.015,1261900000.0
2009-12-01 03:20:00,86.02,86.025,85.98,85.985,484500000.0
2009-12-01 03:25:00,85.98,86.0,85.97,86.0,867600000.0
2009-12-01 03:30:00,86.0,86.02,85.96,85.965,1397700000.0
2009-12-01 03:35:00,85.965,86.025,85.935,86.025,1808899999.0
2009-12-01 03:40:00,86.03,86.055,85.975,86.01,2320400000.0
2009-12-01 03:45:00,86.01,86.045,86.0,86.035,934000000.0
2009-12-01 03:50:00,86.035,86.065,86.015,86.04,790600000.0
2009-12-01 03:55:00,86.045,86.08,86.005,86.075,845700000.0
2009-12-01 04:00:00,86.075,86.3,86.055,86.22,2241900000.0
2009-12-01 04:05:00,86.225,86.515,86.215,86.43,3819200000.0
2009-12-01 04:10:00,86.43,86.56,86.405,86.445,3201400000.0
2009-12-01 04:15:00,86.445,86.48,86.35,86.38,2649500000.0
2009-12-01 04:20:00,86.38,86.505,86.38,86.505,1950900000.0
2009-12-01 04:25:00,86.505,86.645,86.5,86.6,2637900000.0
2009-12-01 04:30:00,86.6,86.665,86.59,86.61,1729599999.0
2009-12-01 04:35:00,86.61,86.65,86.52,86.535,2764300000.0
2009-12-01 04:40:00,86.535,86.57,86.5,86.515,2852800001.0
2009-12-01 04:45:00,86.515,86.655,86.515,86.645,2336199998.0
2009-12-01 04:50:00,86.65,86.705,86.615,86.685,2833000000.0
2009-12-01 04:55:00,86.685,86.69,86.615,86.66,2555400000.0
2009-12-01 05:00:00,86.655,86.84,86.655,86.835,1945200000.0
2009-12-01 05:05:00,86.84,86.9,86.815,86.865,2871300000.0
2009-12-01 05:10:00,86.865,86.9,86.84,86.885,1979400000.0
2009-12-01 05:15:00,86.885,87.015,86.885,86.94,2270800000.0
2009-12-01 05:20:00,86.94,86.975,86.875,86.955,2043000000.0
2009-12-01 05:25:00,86.945,87.015,86.94,86.94,1122400000.0
2009-12-01 05:30:00,86.94,87.02,86.765,86.91,1460300000.0
2009-12-01 05:35:00,86.915,87.005,86.91,86.925,968900000.0
2009-12-01 05:40:00,86.925,86.985,86.86,86.86,1200100000.0
2009-12-01 05:45:00,86.86,86.915,86.76,86.775,2001600000.0
2009-12-01 05:50:00,86.765,86.815,86.755,86.805,1424400000.0
2009-12-01 05:55:00,86.8,86.835,86.76,86.825,733700000.0
2009-12-01 06:00:00,86.835,86.865,86.79,86.815,1438900000.0
2009-12-01 06:05:00,86.82,86.82,86.71,86.71,948100000.0
2009-12-01 06:10:00,86.71,86.82,86.71,86.805,780200000.0
2009-12-01 06:15:00,86.8,86.865,86.785,86.865,1039500000.0
2009-12-01 06:20:00,86.865,86.95,86.855,86.935,650900000.0
2009-12-01 06:25:00,86.935,86.97,86.91,86.96,1333000000.0
2009-12-01 06:30:00,86.96,86.99,86.895,86.895,1467300000.0
2009-12-01 06:35:00,86.895,86.925,86.865,86.915,1017000001.0
2009-12-01 06:40:00,86.915,86.955,86.895,86.925,1486600000.0
2009-12-01 06:45:00,86.92,86.96,86.905,86.955,1150100000.0
2009-12-01 06:50:00,86.96,86.96,86.915,86.93,1003700000.0
2009-12-01 06:55:00,86.93,86.975,86.92,86.965,681600000.0
2009-12-01 07:00:00,86.96,86.975,86.885,86.905,722700000.0
2009-12-01 07:05:00,86.905,86.94,86.85,86.865,1155000000.0
2009-12-01 07:10:00,86.865,86.91,86.775,86.82,1294900000.0
2009-12-01 07:15:00,86.82,86.875,86.795,86.825,2059200000.0
2009-12-01 07:20:00,86.825,86.865,86.815,86.84,1589300000.0
2009-12-01 07:25:00,86.84,86.855,86.79,86.81,798000001.0
2009-12-01 07:30:00,86.81,86.81,86.76,86.805,1320000000.0
2009-12-01 07:35:00,86.805,86.845,86.79,86.83,927799999.0
2009-12-01 07:40:00,86.835,86.9,86.835,86.86,1428900000.0
2009-12-01 07:45:00,86.855,86.89,86.835,86.885,1052300000.0
2009-12-01 07:50:00,86.885,86.9,86.85,86.865,1206500000.0
2009-12-01 07:55:00,86.87,86.915,86.86,86.915,685600000.0
2009-12-01 08:00:00,86.91,86.95,86.885,86.905,947300000.0
2009-12-01 08:05:00,86.905,86.92,86.835,86.88,937500000.0
2009-12-01 08:10:00,86.88,86.91,86.875,86.895,519900000.0
2009-12-01 08:15:00,86.905,86.95,86.905,86.91,849900000.0
2009-12-01 08:20:00,86.91,86.955,86.88,86.955,519700000.0
2009-12-01 08:25:00,86.955,86.96,86.91,86.925,2090100000.0
2009-12-01 08:30:00,86.93,87.05,86.93,86.985,1941400000.0
2009-12-01 08:35:00,86.995,87.005,86.345,86.565,2269400000.0
2009-12-01 08:40:00,86.565,86.775,86.345,86.375,3711900000.0
2009-12-01 08:45:00,86.38,86.495,86.325,86.445,3833500000.0
2009-12-01 08:50:00,86.445,86.445,86.24,86.365,4241199998.0
2009-12-01 08:55:00,86.365,86.475,86.345,86.445,2781600000.0
2009-12-01 09:00:00,86.445,86.63,86.445,86.61,2219999999.0
2009-12-01 09:05:00,86.61,86.63,86.515,86.58,2249799999.0
2009-12-01 09:10:00,86.58,86.66,86.575,86.615,3180599998.0
2009-12-01 09:15:00,86.61,86.66,86.585,86.645,1677100001.0
2009-12-01 09:20:00,86.645,86.745,86.635,86.74,2485399997.0
2009-12-01 09:25:00,86.74,86.755,86.69,86.71,2690599998.0
2009-12-01 09:30:00,86.71,86.755,86.68,86.71,1315100000.0
2009-12-01 09:35:00,86.705,86.815,86.7,86.725,1592500000.0
2009-12-01 09:40:00,86.725,86.78,86.695,86.78,1629899999.0
2009-12-01 09:45:00,86.775,86.775,86.685,86.705,1674499999.0
2009-12-01 09:50:00,86.705,86.72,86.67,86.69,2054600000.0
2009-12-01 09:55:00,86.69,86.755,86.69,86.715,1552000000.0
2009-12-01 10:00:00,86.715,86.775,86.655,86.75,1299600000.0
2009-12-01 10:05:00,86.755,86.84,86.75,86.795,2142700000.0
2009-12-01 10:10:00,86.8,86.815,86.755,86.8,2312900000.0
2009-12-01 10:15:00,86.79,86.8,86.76,86.775,3236100000.0
2009-12-01 10:20:00,86.775,86.785,86.75,86.76,1428499996.0
2009-12-01 10:25:00,86.76,86.77,86.705,86.72,1428300000.0
2009-12-01 10:30:00,86.72,86.795,86.71,86.795,1151400000.0
2009-12-01 10:35:00,86.795,86.915,86.775,86.915,1096200000.0
2009-12-01 10:40:00,86.92,86.97,86.895,86.93,1046200000.0
2009-12-01 10:45:00,86.925,86.95,86.69,86.815,1683700000.0
2009-12-01 10:50:00,86.815,87.045,86.815,87.015,1441299999.0
2009-12-01 10:55:00,87.015,87.015,86.9,86.935,1204300000.0
2009-12-01 11:00:00,86.935,86.975,86.895,86.895,1411200000.0
2009-12-01 11:05:00,86.9,86.905,86.835,86.88,1259900000.0
2009-12-01 11:10:00,86.88,86.905,86.85,86.885,965400000.0
2009-12-01 11:15:00,86.885,86.895,86.815,86.87,922700001.0
2009-12-01 11:20:00,86.87,86.895,86.85,86.865,1741100001.0
2009-12-01 11:25:00,86.86,86.905,86.85,86.905,1516400000.0
2009-12-01 11:30:00,86.905,86.92,86.81,86.825,1837699998.0
2009-12-01 11:35:00,86.825,86.875,86.815,86.855,854700000.0
2009-12-01 11:40:00,86.865,86.87,86.825,86.83,900400000.0
2009-12-01 11:45:00,86.83,86.84,86.79,86.79,1222600001.0
2009-12-01 11:50:00,86.79,86.84,86.785,86.81,1466400000.0
2009-12-01 11:55:00,86.81,86.845,86.785,86.81,2130299998.0
2009-12-01 12:00:00,86.805,86.82,86.765,86.77,996100000.0
2009-12-01 12:05:00,86.765,86.815,86.755,86.81,1194800000.0
2009-12-01 12:10:00,86.81,86.905,86.795,86.87,1167199999.0
2009-12-01 12:15:00,86.87,86.9,86.85,86.87,975700000.0
2009-12-01 12:20:00,86.865,86.895,86.86,86.89,887700001.0
2009-12-01 12:25:00,86.89,86.905,86.835,86.865,1409400001.0
2009-12-01 12:30:00,86.865,86.87,86.775,86.8,1727700001.0
2009-12-01 12:35:00,86.8,86.82,86.79,86.82,1012200000.0
2009-12-01 12:40:00,86.82,86.82,86.76,86.76,1124900000.0
2009-12-01 12:45:00,86.76,86.77,86.705,86.725,1967499999.0
2009-12-01 12:50:00,86.72,86.755,86.685,86.705,1164100000.0
2009-12-01 12:55:00,86.705,86.75,86.695,86.745,1598600000.0
2009-12-01 13:00:00,86.745,86.75,86.705,86.705,1342800000.0
2009-12-01 13:05:00,86.705,86.715,86.675,86.675,1525800000.0
2009-12-01 13:10:00,86.675,86.695,86.655,86.675,744400001.0
2009-12-01 13:15:00,86.675,86.675,86.635,86.65,978700000.0
2009-12-01 13:20:00,86.645,86.675,86.64,86.645,825000000.0
2009-12-01 13:25:00,86.64,86.66,86.635,86.655,463300000.0
2009-12-01 13:30:00,86.655,86.71,86.645,86.69,1336700000.0
2009-12-01 13:35:00,86.69,86.7,86.68,86.695,1253499999.0
2009-12-01 13:40:00,86.695,86.695,86.655,86.66,771700000.0
2009-12-01 13:45:00,86.66,86.69,86.66,86.685,819600000.0
2009-12-01 13:50:00,86.685,86.695,86.67,86.68,477000000.0
2009-12-01 13:55:00,86.685,86.735,86.685,86.735,820500000.0
2009-12-01 14:00:00,86.735,86.79,86.73,86.77,1033300000.0
2009-12-01 14:05:00,86.77,86.825,86.76,86.815,1569100000.0
2009-12-01 14:10:00,86.825,86.875,86.8,86.84,1123600000.0
2009-12-01 14:15:00,86.835,86.865,86.82,86.835,891100000.0
2009-12-01 14:20:00,86.835,86.87,86.835,86.865,640000000.0
2009-12-01 14:25:00,86.865,86.885,86.84,86.855,1225800000.0
2009-12-01 14:30:00,86.855,86.95,86.84,86.945,987900000.0
2009-12-01 14:35:00,86.945,86.945,86.855,86.86,1758200000.0
2009-12-01 14:40:00,86.86,86.87,86.83,86.865,1224700000.0
2009-12-01 14:45:00,86.865,86.945,86.85,86.925,1537100000.0
2009-12-01 14:50:00,86.925,86.925,86.885,86.925,918700000.0
2009-12-01 14:55:00,86.925,86.925,86.845,86.845,983000000.0
2009-12-01 15:00:00,86.845,86.875,86.725,86.725,1783799999.0
2009-12-01 15:05:00,86.725,86.815,86.71,86.805,1422100003.0
2009-12-01 15:10:00,86.805,86.885,86.795,86.885,1123000000.0
2009-12-01 15:15:00,86.885,86.905,86.855,86.885,1079800000.0
2009-12-01 15:20:00,86.885,86.935,86.855,86.91,1842100000.0
2009-12-01 15:25:00,86.91,86.92,86.835,86.855,2237199998.0
2009-12-01 15:30:00,86.855,86.91,86.845,86.855,1908800001.0
2009-12-01 15:35:00,86.86,86.885,86.815,86.835,1775000001.0
2009-12-01 15:40:00,86.84,86.84,86.755,86.78,1875300000.0
2009-12-01 15:45:00,86.785,86.82,86.785,86.795,1278099999.0
2009-12-01 15:50:00,86.795,86.81,86.75,86.79,913300000.0
2009-12-01 15:55:00,86.795,86.855,86.765,86.845,1480900000.0
2009-12-01 16:00:00,86.845,86.86,86.8,86.835,2234700000.0
2009-12-01 16:05:00,86.835,86.87,86.795,86.845,1843600000.0
2009-12-01 16:10:00,86.85,86.905,86.835,86.845,1786200000.0
2009-12-01 16:15:00,86.845,86.865,86.83,86.835,1492400000.0
2009-12-01 16:20:00,86.835,86.855,86.825,86.845,1614200000.0
2009-12-01 16:25:00,86.845,86.87,86.83,86.865,1399100000.0
2009-12-01 16:30:00,86.865,86.915,86.85,86.88,1981500000.0
2009-12-01 16:35:00,86.87,86.9,86.865,86.88,2170600000.0
2009-12-01 16:40:00,86.88,86.905,86.825,86.83,2211700001.0
2009-12-01 16:45:00,86.83,86.875,86.83,86.845,1492900000.0
2009-12-01 16:50:00,86.845,86.845,86.8,86.805,1494400001.0
2009-12-01 16:55:00,86.805,86.875,86.8,86.83,1203300000.0
2009-12-01 17:00:00,86.83,86.85,86.675,86.77,2449500000.0
2009-12-01 17:05:00,86.77,86.795,86.62,86.65,2555200001.0
2009-12-01 17:10:00,86.65,86.655,86.55,86.625,2862799999.0
2009-12-01 17:15:00,86.635,86.685,86.585,86.67,2100100000.0
2009-12-01 17:20:00,86.67,86.795,86.635,86.76,2068100000.0
2009-12-01 17:25:00,86.755,86.785,86.7,86.76,1844500000.0
2009-12-01 17:30:00,86.76,86.78,86.695,86.705,2420099999.0
2009-12-01 17:35:00,86.705,86.76,86.685,86.725,1743500000.0
2009-12-01 17:40:00,86.73,86.735,86.67,86.69,1970400000.0
2009-12-01 17:45:00,86.69,86.71,86.63,86.66,2534600001.0
2009-12-01 17:50:00,86.66,86.68,86.635,86.645,2484000000.0
2009-12-01 17:55:00,86.645,86.77,86.63,86.76,1578300001.0
2009-12-01 18:00:00,86.76,86.795,86.735,86.775,2296599999.0
2009-12-01 18:05:00,86.775,86.82,86.76,86.76,1659700001.0
2009-12-01 18:10:00,86.755,86.775,86.705,86.735,1855200001.0
2009-12-01 18:15:00,86.735,86.785,86.73,86.785,1646100000.0
2009-12-01 18:20:00,86.785,86.865,86.775,86.81,2188200001.0
2009-12-01 18:25:00,86.805,86.855,86.78,86.795,1670199999.0
2009-12-01 18:30:00,86.795,86.825,86.795,86.81,1663500000.0
2009-12-01 18:35:00,86.81,86.82,86.765,86.77,1099000000.0
2009-12-01 18:40:00,86.77,86.78,86.74,86.755,1526400000.0
2009-12-01 18:45:00,86.76,86.76,86.645,86.665,1920400002.0
2009-12-01 18:50:00,86.665,86.755,86.655,86.73,1033600000.0
2009-12-01 18:55:00,86.73,86.75,86.705,86.74,915500000.0
2009-12-01 19:00:00,86.74,86.77,86.73,86.765,851300000.0
2009-12-01 19:05:00,86.76,86.84,86.76,86.825,884700000.0
2009-12-01 19:10:00,86.83,86.84,86.81,86.82,1304100000.0
2009-12-01 19:15:00,86.825,86.83,86.795,86.8,855100000.0
2009-12-01 19:20:00,86.805,86.81,86.79,86.795,658400000.0
2009-12-01 19:25:00,86.795,86.81,86.77,86.795,550600000.0
2009-12-01 19:30:00,86.795,86.795,86.77,86.78,857199999.0
2009-12-01 19:35:00,86.775,86.8,86.77,86.77,897100000.0
2009-12-01 19:40:00,86.77,86.78,86.73,86.73,563200000.0
2009-12-01 19:45:00,86.73,86.755,86.72,86.755,194700000.0
2009-12-01 19:50:00,86.755,86.785,86.72,86.725,746900000.0
2009-12-01 19:55:00,86.725,86.73,86.705,86.715,897500000.0
2009-12-01 20:00:00,86.715,86.735,86.71,86.715,298220000.0
2009-12-01 20:05:00,86.71,86.73,86.71,86.715,712300000.0
2009-12-01 20:10:00,86.71,86.755,86.71,86.755,534000000.0
2009-12-01 20:15:00,86.755,86.785,86.745,86.78,719500000.0
2009-12-01 20:20:00,86.78,86.815,86.78,86.805,635300001.0
2009-12-01 20:25:00,86.795,86.81,86.785,86.81,607000000.0
2009-12-01 20:30:00,86.81,86.81,86.78,86.78,684700000.0
2009-12-01 20:35:00,86.78,86.81,86.745,86.8,1012000000.0
2009-12-01 20:40:00,86.8,86.83,86.785,86.785,1071200000.0
2009-12-01 20:45:00,86.785,86.785,86.73,86.77,926100002.0
2009-12-01 20:50:00,86.77,86.795,86.755,86.765,735400001.0
2009-12-01 20:55:00,86.765,86.835,86.755,86.81,856000001.0
2009-12-01 21:00:00,86.81,86.82,86.8,86.805,563800000.0
2009-12-01 21:05:00,86.815,86.82,86.78,86.78,935000000.0
2009-12-01 21:10:00,86.78,86.82,86.765,86.765,920500000.0
2009-12-01 21:15:00,86.76,86.795,86.755,86.775,1223299999.0
2009-12-01 21:20:00,86.77,86.785,86.745,86.75,617700000.0
2009-12-01 21:25:00,86.75,86.855,86.75,86.845,445400000.0
2009-12-01 21:30:00,86.845,86.845,86.79,86.79,1118899999.0
2009-12-01 21:35:00,86.79,86.8,86.78,86.795,428100000.0
2009-12-01 21:40:00,86.795,86.8,86.755,86.755,806400000.0
2009-12-01 21:45:00,86.755,86.755,86.73,86.75,712800000.0
2009-12-01 21:50:00,86.75,86.775,86.72,86.775,977800000.0
2009-12-01 21:55:00,86.775,86.78,86.73,86.76,1356900000.0
2009-12-01 22:00:00,86.76,86.765,86.73,86.75,490700000.0
2009-12-01 22:05:00,86.745,86.755,86.73,86.735,1411300001.0
2009-12-01 22:10:00,86.735,86.77,86.735,86.755,629700000.0
2009-12-01 22:15:00,86.75,86.78,86.745,86.77,934900000.0
2009-12-01 22:20:00,86.77,86.785,86.735,86.765,1233500000.0
2009-12-01 22:25:00,86.765,86.795,86.725,86.745,597300000.0
2009-12-01 22:30:00,86.745,86.765,86.725,86.74,456700000.0
2009-12-01 22:35:00,86.74,86.75,86.71,86.73,950100000.0
2009-12-01 22:40:00,86.73,86.75,86.71,86.74,1430500001.0
2009-12-01 22:45:00,86.735,86.74,86.71,86.735,987800000.0
2009-12-01 22:50:00,86.735,86.755,86.725,86.73,596900000.0
2009-12-01 22:55:00,86.73,86.735,86.71,86.725,657600000.0
2009-12-01 23:00:00,86.725,86.73,86.705,86.705,252400000.0
2009-12-01 23:05:00,86.705,86.725,86.7,86.715,550000000.0
2009-12-01 23:10:00,86.725,86.745,86.715,86.735,379500000.0
2009-12-01 23:15:00,86.73,86.73,86.705,86.715,570500000.0
2009-12-01 23:20:00,86.715,86.76,86.705,86.75,221700000.0
2009-12-01 23:25:00,86.75,86.79,86.73,86.78,1068800001.0
2009-12-01 23:30:00,86.775,86.805,86.76,86.79,607900000.0
2009-12-01 23:35:00,86.79,86.815,86.77,86.8,761800000.0
2009-12-01 23:40:00,86.795,86.825,86.79,86.805,360700000.0
2009-12-01 23:45:00,86.805,86.835,86.8,86.8,431000000.0
2009-12-01 23:50:00,86.8,86.8,86.74,86.745,296400000.0
2009-12-01 23:55:00,86.74,86.765,86.695,86.72,379500000.0
2009-12-02 00:00:00,86.72,86.72,86.685,86.71,227100000.0
2009-12-02 00:05:00,86.715,86.73,86.685,86.695,221000000.0
2009-12-02 00:10:00,86.7,86.72,86.69,86.705,112600000.0
2009-12-02 00:15:00,86.705,86.745,86.705,86.735,78300000.0
2009-12-02 00:20:00,86.745,86.775,86.735,86.77,206600000.0
2009-12-02 00:25:00,86.77,86.785,86.765,86.765,105600000.0
2009-12-02 00:30:00,86.775,86.815,86.77,86.795,120500000.0
2009-12-02 00:35:00,86.795,86.8,86.774,86.79,123800000.0
2009-12-02 00:40:00,86.785,86.805,86.775,86.78,180000000.0
2009-12-02 00:45:00,86.78,86.785,86.755,86.76,109200000.0
2009-12-02 00:50:00,86.76,86.765,86.725,86.73,182500000.0
2009-12-02 00:55:00,86.73,86.755,86.7,86.73,190800000.0
2009-12-02 01:00:00,86.735,86.795,86.735,86.785,224800000.0
2009-12-02 01:05:00,86.785,86.8,86.775,86.795,182100000.0
2009-12-02 01:10:00,86.795,86.815,86.79,86.79,762900000.0
2009-12-02 01:15:00,86.795,86.795,86.785,86.785,737300000.0
2009-12-02 01:20:00,86.785,86.79,86.73,86.735,1102100000.0
2009-12-02 01:25:00,86.735,86.765,86.695,86.755,1544200000.0
2009-12-02 01:30:00,86.755,86.815,86.745,86.815,383900000.0
2009-12-02 01:35:00,86.81,86.815,86.755,86.805,628600000.0
2009-12-02 01:40:00,86.795,86.805,86.785,86.79,392700000.0
2009-12-02 01:45:00,86.79,86.79,86.735,86.75,732900000.0
2009-12-02 01:50:00,86.75,86.775,86.735,86.755,783300000.0
2009-12-02 01:55:00,86.755,86.76,86.72,86.74,628299999.0
2009-12-02 02:00:00,86.74,86.76,86.69,86.7,1192400001.0
2009-12-02 02:05:00,86.7,86.71,86.665,86.68,857000000.0
2009-12-02 02:10:00,86.68,86.755,86.67,86.745,910500000.0
2009-12-02 02:15:00,86.75,86.765,86.735,86.74,1258300000.0
2009-12-02 02:20:00,86.74,86.74,86.66,86.7,2098599999.0
2009-12-02 02:25:00,86.7,86.735,86.695,86.72,748600000.0
2009-12-02 02:30:00,86.72,86.755,86.705,86.75,1200300000.0
2009-12-02 02:35:00,86.75,86.805,86.745,86.79,1284100000.0
2009-12-02 02:40:00,86.79,86.85,86.79,86.835,2010900000.0
2009-12-02 02:45:00,86.83,86.855,86.815,86.855,1581300000.0
2009-12-02 02:50:00,86.855,86.89,86.85,86.88,2119800000.0
2009-12-02 02:55:00,86.885,86.885,86.825,86.855,2788600000.0
2009-12-02 03:00:00,86.86,86.88,86.84,86.845,1719900000.0
2009-12-02 03:05:00,86.845,86.92,86.84,86.9,1664700000.0
2009-12-02 03:10:00,86.905,86.925,86.865,86.89,1363399999.0
2009-12-02 03:15:00,86.885,86.915,86.85,86.875,1790000000.0
2009-12-02 03:20:00,86.875,86.895,86.845,86.885,2180100000.0
2009-12-02 03:25:00,86.885,86.895,86.83,86.845,1282900000.0
2009-12-02 03:30:00,86.845,86.845,86.79,86.795,1478600000.0
2009-12-02 03:35:00,86.79,86.825,86.79,86.805,1056999999.0
2009-12-02 03:40:00,86.8,86.83,86.77,86.815,1080799999.0
2009-12-02 03:45:00,86.82,86.91,86.815,86.905,1206200001.0
2009-12-02 03:50:00,86.895,86.895,86.81,86.82,1490899999.0
2009-12-02 03:55:00,86.82,86.87,86.815,86.85,1203500000.0
2009-12-02 04:00:00,86.85,86.88,86.84,86.84,1009300000.0
2009-12-02 04:05:00,86.845,86.9,86.84,86.895,1606800000.0
2009-12-02 04:10:00,86.895,86.91,86.88,86.89,1796700002.0
2009-12-02 04:15:00,86.89,86.95,86.885,86.935,968599999.0
2009-12-02 04:20:00,86.93,86.985,86.91,86.975,1226400000.0
2009-12-02 04:25:00,86.975,87.01,86.96,86.975,2039400000.0
2009-12-02 04:30:00,86.975,87.01,86.965,87.0,1040600000.0
2009-12-02 04:35:00,87.005,87.12,87.0,87.05,1205600000.0
2009-12-02 04:40:00,87.045,87.05,87.01,87.03,987500000.0
2009-12-02 04:45:00,87.025,87.055,87.015,87.035,647599999.0
2009-12-02 04:50:00,87.035,87.035,86.935,86.945,1181000000.0
2009-12-02 04:55:00,86.945,86.96,86.925,86.96,467800000.0
2009-12-02 05:00:00,86.955,87.04,86.955,86.98,588600000.0
2009-12-02 05:05:00,86.98,87.025,86.975,87.02,766800000.0
2009-12-02 05:10:00,87.02,87.045,86.99,87.04,1471300000.0
2009-12-02 05:15:00,87.035,87.065,87.03,87.035,1270200000.0
2009-12-02 05:20:00,87.035,87.09,87.035,87.07,1563700000.0
2009-12-02 05:25:00,87.065,87.16,87.065,87.16,1322100000.0
2009-12-02 05:30:00,87.16,87.165,87.11,87.125,929700000.0
2009-12-02 05:35:00,87.125,87.165,87.095,87.16,1537200000.0
2009-12-02 05:40:00,87.165,87.285,87.165,87.185,2748299998.0
2009-12-02 05:45:00,87.18,87.22,87.15,87.17,2152500000.0
2009-12-02 05:50:00,87.17,87.195,87.155,87.165,2000799999.0
2009-12-02 05:55:00,87.17,87.225,87.16,87.205,1334300000.0
2009-12-02 06:00:00,87.195,87.2,87.12,87.165,1625800000.0
2009-12-02 06:05:00,87.165,87.165,87.115,87.14,1268300000.0
2009-12-02 06:10:00,87.14,87.14,87.115,87.14,1056800000.0
2009-12-02 06:15:00,87.14,87.15,87.095,87.11,1371100000.0
2009-12-02 06:20:00,87.11,87.115,87.07,87.075,890400000.0
2009-12-02 06:25:00,87.075,87.085,87.045,87.075,533800000.0
2009-12-02 06:30:00,87.065,87.08,87.01,87.03,930500001.0
2009-12-02 06:35:00,87.03,87.04,86.99,87.03,548399999.0
2009-12-02 06:40:00,87.03,87.045,87.005,87.015,398299999.0
2009-12-02 06:45:00,87.015,87.065,87.015,87.065,403600000.0
2009-12-02 06:50:00,87.06,87.105,87.06,87.085,594900000.0
2009-12-02 06:55:00,87.085,87.125,87.085,87.125,932200000.0
2009-12-02 07:00:00,87.13,87.14,87.105,87.11,1984200000.0
2009-12-02 07:05:00,87.11,87.115,87.055,87.095,1061000001.0
2009-12-02 07:10:00,87.09,87.095,87.05,87.07,1239800000.0
2009-12-02 07:15:00,87.065,87.08,87.045,87.075,879700001.0
2009-12-02 07:20:00,87.08,87.085,87.045,87.045,517900000.0
2009-12-02 07:25:00,87.05,87.09,87.02,87.085,924300000.0
2009-12-02 07:30:00,87.085,87.125,87.08,87.11,1018600000.0
2009-12-02 07:35:00,87.11,87.14,87.105,87.13,989200000.0
2009-12-02 07:40:00,87.13,87.135,87.11,87.13,920700000.0
2009-12-02 07:45:00,87.135,87.175,87.13,87.16,1412500000.0
2009-12-02 07:50:00,87.16,87.175,87.075,87.075,1250300000.0
2009-12-02 07:55:00,87.08,87.11,87.065,87.075,1806800002.0
2009-12-02 08:00:00,87.075,87.13,87.06,87.095,1252600000.0
2009-12-02 08:05:00,87.095,87.145,87.095,87.135,1370200001.0
2009-12-02 08:10:00,87.135,87.14,87.095,87.105,1883399999.0
2009-12-02 08:15:00,87.11,87.115,87.09,87.09,2065100000.0
2009-12-02 08:20:00,87.09,87.095,87.07,87.075,1283300000.0
2009-12-02 08:25:00,87.075,87.115,87.06,87.085,2393200001.0
2009-12-02 08:30:00,87.085,87.1,87.035,87.055,1388400000.0
2009-12-02 08:35:00,87.06,87.065,87.025,87.055,1449000000.0
2009-12-02 08:40:00,87.05,87.095,87.03,87.095,1946800000.0
2009-12-02 08:45:00,87.095,87.095,87.07,87.075,2036599999.0
2009-12-02 08:50:00,87.075,87.265,87.075,87.215,3621100002.0
2009-12-02 08:55:00,87.215,87.295,87.2,87.285,3634400000.0
2009-12-02 09:00:00,87.285,87.345,87.27,87.32,3171499999.0
2009-12-02 09:05:00,87.32,87.35,87.235,87.265,3100800001.0
2009-12-02 09:10:00,87.27,87.28,87.195,87.195,2401300001.0
2009-12-02 09:15:00,87.185,87.255,87.16,87.215,2555499999.0
2009-12-02 09:20:00,87.205,87.22,87.16,87.19,2110300001.0
2009-12-02 09:25:00,87.185,87.21,87.135,87.145,2763699998.0
2009-12-02 09:30:00,87.14,87.215,87.13,87.195,908900001.0
2009-12-02 09:35:00,87.195,87.25,87.155,87.24,826200000.0
2009-12-02 09:40:00,87.24,87.24,87.17,87.175,1147400000.0
2009-12-02 09:45:00,87.175,87.205,87.155,87.185,1424300000.0
2009-12-02 09:50:00,87.185,87.235,87.18,87.23,1472100000.0
2009-12-02 09:55:00,87.235,87.27,87.21,87.27,1544100002.0
2009-12-02 10:00:00,87.27,87.27,87.185,87.215,1504200000.0
2009-12-02 10:05:00,87.21,87.315,87.21,87.29,1090600000.0
2009-12-02 10:10:00,87.29,87.325,87.24,87.255,2465000002.0
2009-12-02 10:15:00,87.26,87.26,87.18,87.21,1410400000.0
2009-12-02 10:20:00,87.21,87.29,87.205,87.29,1101500000.0
2009-12-02 10:25:00,87.29,87.395,87.29,87.38,1540800000.0
2009-12-02 10:30:00,87.39,87.425,87.295,87.33,1709400000.0
2009-12-02 10:35:00,87.33,87.39,87.33,87.38,1842899999.0
2009-12-02 10:40:00,87.375,87.45,87.355,87.45,2558600001.0
2009-12-02 10:45:00,87.45,87.505,87.41,87.41,2290600001.0
2009-12-02 10:50:00,87.41,87.43,87.365,87.42,1647600000.0
2009-12-02 10:55:00,87.42,87.445,87.35,87.435,1089299999.0
2009-12-02 11:00:00,87.43,87.475,87.405,87.455,1094900000.0
2009-12-02 11:05:00,87.455,87.465,87.41,87.43,934500000.0
2009-12-02 11:10:00,87.43,87.455,87.365,87.37,1002700000.0
2009-12-02 11:15:00,87.365,87.45,87.365,87.395,560700000.0
2009-12-02 11:20:00,87.395,87.395,87.305,87.305,1217800000.0
2009-12-02 11:25:00,87.31,87.325,87.255,87.315,1663100000.0
2009-12-02 11:30:00,87.32,87.35,87.315,87.34,931300000.0
2009-12-02 11:35:00,87.34,87.385,87.34,87.385,1633400000.0
2009-12-02 11:40:00,87.38,87.38,87.315,87.335,988600000.0
2009-12-02 11:45:00,87.33,87.395,87.33,87.395,542000000.0
2009-12-02 11:50:00,87.39,87.48,87.375,87.48,1096400000.0
2009-12-02 11:55:00,87.48,87.495,87.455,87.46,1609300001.0
2009-12-02 12:00:00,87.46,87.47,87.405,87.415,851100002.0
2009-12-02 12:05:00,87.415,87.455,87.415,87.43,900400000.0
2009-12-02 12:10:00,87.43,87.47,87.425,87.465,969500000.0
2009-12-02 12:15:00,87.465,87.54,87.445,87.45,1184800000.0
2009-12-02 12:20:00,87.455,87.495,87.44,87.445,1553099999.0
2009-12-02 12:25:00,87.445,87.475,87.43,87.46,1321499998.0
2009-12-02 12:30:00,87.46,87.47,87.43,87.455,1358700000.0
2009-12-02 12:35:00,87.455,87.48,87.435,87.45,886400000.0
2009-12-02 12:40:00,87.45,87.48,87.45,87.46,1113499999.0
2009-12-02 12:45:00,87.46,87.48,87.455,87.46,881500000.0
2009-12-02 12:50:00,87.455,87.475,87.4,87.41,1538600000.0
2009-12-02 12:55:00,87.415,87.495,87.405,87.48,2003699999.0
2009-12-02 13:00:00,87.48,87.485,87.435,87.46,1352000000.0
2009-12-02 13:05:00,87.46,87.475,87.41,87.42,1383800000.0
2009-12-02 13:10:00,87.42,87.42,87.36,87.365,1152600001.0
2009-12-02 13:15:00,87.365,87.375,87.31,87.345,1833100005.0
2009-12-02 13:20:00,87.345,87.35,87.315,87.335,1055900001.0
2009-12-02 13:25:00,87.335,87.375,87.335,87.345,982600000.0
2009-12-02 13:30:00,87.345,87.36,87.32,87.325,1478400000.0
2009-12-02 13:35:00,87.315,87.315,87.25,87.265,1417599999.0
2009-12-02 13:40:00,87.265,87.295,87.23,87.235,1216200000.0
2009-12-02 13:45:00,87.24,87.26,87.215,87.25,781300000.0
2009-12-02 13:50:00,87.24,87.295,87.235,87.28,838100000.0
2009-12-02 13:55:00,87.28,87.295,87.255,87.27,964100000.0
2009-12-02 14:00:00,87.275,87.285,87.235,87.255,1993500001.0
2009-12-02 14:05:00,87.255,87.27,87.235,87.24,1110699999.0
2009-12-02 14:10:00,87.24,87.24,87.165,87.21,998300000.0
2009-12-02 14:15:00,87.21,87.24,87.175,87.195,962800000.0
2009-12-02 14:20:00,87.19,87.26,87.185,87.23,1611800001.0
2009-12-02 14:25:00,87.225,87.24,87.19,87.195,963400000.0
2009-12-02 14:30:00,87.19,87.215,87.18,87.19,830500000.0
2009-12-02 14:35:00,87.185,87.23,87.185,87.22,915200000.0
2009-12-02 14:40:00,87.22,87.245,87.21,87.235,684799998.0
2009-12-02 14:45:00,87.235,87.28,87.23,87.275,813800001.0
2009-12-02 14:50:00,87.27,87.295,87.26,87.275,616300000.0
2009-12-02 14:55:00,87.275,87.325,87.275,87.32,1136100000.0
2009-12-02 15:00:00,87.32,87.345,87.29,87.295,1267200000.0
2009-12-02 15:05:00,87.295,87.32,87.29,87.3,804400000.0
2009-12-02 15:10:00,87.3,87.31,87.24,87.25,1191099998.0
2009-12-02 15:15:00,87.265,87.265,87.125,87.125,1532200000.0
2009-12-02 15:20:00,87.125,87.205,87.07,87.195,1690400000.0
2009-12-02 15:25:00,87.225,87.255,87.19,87.25,824700000.0
2009-12-02 15:30:00,87.245,87.245,87.16,87.17,1834500000.0
2009-12-02 15:35:00,87.165,87.18,87.085,87.1,1589399999.0
2009-12-02 15:40:00,87.1,87.12,87.07,87.09,1101600000.0
2009-12-02 15:45:00,87.085,87.11,87.04,87.1,1220800000.0
2009-12-02 15:50:00,87.105,87.125,87.095,87.11,1159700000.0
2009-12-02 15:55:00,87.11,87.17,87.08,87.17,1428400000.0
2009-12-02 16:00:00,87.17,87.28,87.17,87.24,2118399998.0
2009-12-02 16:05:00,87.24,87.245,87.195,87.195,1615900002.0
2009-12-02 16:10:00,87.195,87.22,87.15,87.17,1769300000.0
2009-12-02 16:15:00,87.17,87.19,87.165,87.18,1086199998.0
2009-12-02 16:20:00,87.18,87.2,87.16,87.185,1118000000.0
2009-12-02 16:25:00,87.185,87.245,87.18,87.24,1695199999.0
2009-12-02 16:30:00,87.24,87.285,87.195,87.225,1743700000.0
2009-12-02 16:35:00,87.215,87.27,87.195,87.205,1306800000.0
2009-12-02 16:40:00,87.21,87.245,87.195,87.195,1305300001.0
2009-12-02 16:45:00,87.195,87.22,87.18,87.2,1357000000.0
2009-12-02 16:50:00,87.2,87.23,87.185,87.205,1527700000.0
2009-12-02 16:55:00,87.205,87.225,87.17,87.19,1792699999.0
2009-12-02 17:00:00,87.19,87.25,87.185,87.215,1323100000.0
2009-12-02 17:05:00,87.215,87.24,87.185,87.235,1646400000.0
2009-12-02 17:10:00,87.235,87.39,87.235,87.33,1945000001.0
2009-12-02 17:15:00,87.335,87.38,87.32,87.345,2130400000.0
2009-12-02 17:20:00,87.345,87.35,87.315,87.325,1161800000.0
2009-12-02 17:25:00,87.325,87.35,87.325,87.34,937200000.0
2009-12-02 17:30:00,87.34,87.355,87.295,87.3,1419100000.0
2009-12-02 17:35:00,87.3,87.36,87.29,87.36,1625600000.0
2009-12-02 17:40:00,87.355,87.42,87.35,87.375,1426900000.0
2009-12-02 17:45:00,87.375,87.4,87.36,87.385,1424000000.0
2009-12-02 17:50:00,87.385,87.425,87.37,87.385,1754699999.0
2009-12-02 17:55:00,87.39,87.395,87.325,87.36,1704900000.0
2009-12-02 18:00:00,87.37,87.38,87.2,87.21,3215899999.0
2009-12-02 18:05:00,87.21,87.24,87.1,87.165,2266400000.0
2009-12-02 18:10:00,87.165,87.185,87.055,87.075,2086799999.0
2009-12-02 18:15:00,87.075,87.19,87.045,87.11,2280499999.0
2009-12-02 18:20:00,87.11,87.13,87.07,87.125,1683500001.0
2009-12-02 18:25:00,87.125,87.135,87.1,87.12,1722000001.0
2009-12-02 18:30:00,87.12,87.205,87.11,87.205,1597199999.0
2009-12-02 18:35:00,87.2,87.205,87.125,87.155,1280000000.0
2009-12-02 18:40:00,87.15,87.16,87.115,87.125,1043300000.0
2009-12-02 18:45:00,87.13,87.16,87.125,87.13,1181600000.0
2009-12-02 18:50:00,87.125,87.14,87.065,87.065,1448400000.0
2009-12-02 18:55:00,87.065,87.08,86.99,87.07,1599700001.0
2009-12-02 19:00:00,87.07,87.135,87.07,87.075,945500000.0
2009-12-02 19:05:00,87.075,87.185,87.065,87.12,2357599999.0
2009-12-02 19:10:00,87.12,87.15,87.105,87.125,1760500001.0
2009-12-02 19:15:00,87.125,87.145,87.045,87.07,1779400000.0
2009-12-02 19:20:00,87.065,87.075,86.975,86.985,2064099999.0
2009-12-02 19:25:00,86.995,87.035,86.99,87.0,966400000.0
2009-12-02 19:30:00,87.0,87.0,86.955,86.975,1552400000.0
2009-12-02 19:35:00,86.975,87.005,86.965,86.985,1596199999.0
2009-12-02 19:40:00,86.985,87.02,86.975,87.01,819400000.0
2009-12-02 19:45:00,87.01,87.02,86.98,87.0,1747600002.0
2009-12-02 19:50:00,87.0,87.005,86.955,86.98,980600001.0
2009-12-02 19:55:00,86.98,87.04,86.96,87.04,870799999.0
2009-12-02 20:00:00,87.04,87.045,87.015,87.02,1072300000.0
2009-12-02 20:05:00,87.025,87.03,86.99,87.025,708600002.0
2009-12-02 20:10:00,87.03,87.06,87.005,87.045,972800000.0
2009-12-02 20:15:00,87.045,87.075,87.04,87.075,523400000.0
2009-12-02 20:20:00,87.08,87.09,87.06,87.065,318400000.0
2009-12-02 20:25:00,87.065,87.065,87.035,87.05,494700000.0
2009-12-02 20:30:00,87.045,87.045,86.99,86.99,648900000.0
2009-12-02 20:35:00,86.995,87.02,86.995,87.005,404300000.0
2009-12-02 20:40:00,87.0,87.02,87.0,87.015,305200000.0
2009-12-02 20:45:00,87.015,87.05,87.005,87.035,720099999.0
2009-12-02 20:50:00,87.04,87.075,87.035,87.07,545100000.0
2009-12-02 20:55:00,87.07,87.09,87.065,87.08,545700000.0
2009-12-02 21:00:00,87.08,87.14,87.005,87.05,2031400002.0
2009-12-02 21:05:00,87.05,87.15,87.045,87.15,1506100001.0
2009-12-02 21:10:00,87.14,87.17,87.105,87.15,1283299999.0
2009-12-02 21:15:00,87.15,87.175,87.085,87.12,1665000000.0
2009-12-02 21:20:00,87.12,87.18,87.115,87.14,1719100000.0
2009-12-02 21:25:00,87.14,87.185,87.14,87.175,1822999990.0
2009-12-02 21:30:00,87.175,87.18,87.14,87.15,639600002.0
2009-12-02 21:35:00,87.15,87.265,87.145,87.24,1633299999.0
2009-12-02 21:40:00,87.235,87.275,87.215,87.255,1551800000.0
2009-12-02 21:45:00,87.255,87.27,87.22,87.23,1129100000.0
2009-12-02 21:50:00,87.235,87.245,87.215,87.22,904700000.0
2009-12-02 21:55:00,87.22,87.23,87.19,87.215,1140300000.0
2009-12-02 22:00:00,87.215,87.245,87.205,87.24,1171200000.0
2009-12-02 22:05:00,87.24,87.27,87.24,87.255,1004000000.0
2009-12-02 22:10:00,87.255,87.265,87.19,87.205,1614600000.0
2009-12-02 22:15:00,87.2,87.215,87.185,87.2,678700000.0
2009-12-02 22:20:00,87.2,87.22,87.19,87.205,857300000.0
2009-12-02 22:25:00,87.205,87.215,87.195,87.195,651900000.0
2009-12-02 22:30:00,87.195,87.21,87.18,87.18,1921699997.0
2009-12-02 22:35:00,87.185,87.195,87.16,87.18,2561099999.0
2009-12-02 22:40:00,87.175,87.215,87.175,87.205,2337300001.0
2009-12-02 22:45:00,87.205,87.23,87.185,87.21,1160900000.0
2009-12-02 22:50:00,87.21,87.235,87.21,87.215,1853400000.0
2009-12-02 22:55:00,87.215,87.245,87.215,87.235,2045100000.0
2009-12-02 23:00:00,87.235,87.24,87.2,87.23,653399999.0
2009-12-02 23:05:00,87.23,87.245,87.23,87.24,225700000.0
2009-12-02 23:10:00,87.24,87.275,87.235,87.25,578200000.0
2009-12-02 23:15:00,87.25,87.295,87.25,87.28,395600000.0
2009-12-02 23:20:00,87.285,87.29,87.264,87.27,642200000.0
2009-12-02 23:25:00,87.27,87.285,87.26,87.27,400300000.0
2009-12-02 23:30:00,87.27,87.275,87.26,87.265,357900000.0
2009-12-02 23:35:00,87.26,87.265,87.225,87.24,334100000.0
2009-12-02 23:40:00,87.235,87.265,87.235,87.265,275000000.0
2009-12-02 23:45:00,87.265,87.275,87.205,87.23,305400000.0
2009-12-02 23:50:00,87.225,87.225,87.195,87.195,259100000.0
2009-12-02 23:55:00,87.205,87.21,87.155,87.185,421800000.0
2009-12-03 00:00:00,87.18,87.24,87.175,87.19,130800000.0
2009-12-03 00:05:00,87.19,87.255,87.16,87.16,212300000.0
2009-12-03 00:10:00,87.175,87.24,87.165,87.225,331800000.0
2009-12-03 00:15:00,87.22,87.27,87.205,87.245,198100000.0
2009-12-03 00:20:00,87.24,87.255,87.24,87.255,48000000.0
2009-12-03 00:25:00,87.255,87.275,87.24,87.255,71900000.0
2009-12-03 00:30:00,87.255,87.265,87.211,87.255,301600000.0
2009-12-03 00:35:00,87.25,87.285,87.25,87.28,77900000.0
2009-12-03 00:40:00,87.285,87.305,87.28,87.29,87400000.0
2009-12-03 00:45:00,87.29,87.34,87.28,87.34,136300000.0
2009-12-03 00:50:00,87.34,87.5,87.315,87.45,552600000.0
2009-12-03 00:55:00,87.45,87.455,87.385,87.43,327500000.0
2009-12-03 01:00:00,87.43,87.5,87.43,87.455,594600000.0
2009-12-03 01:05:00,87.455,87.49,87.435,87.465,430200000.0
2009-12-03 01:10:00,87.465,87.505,87.44,87.5,1256600000.0
2009-12-03 01:15:00,87.5,87.535,87.46,87.47,1882000000.0
2009-12-03 01:20:00,87.465,87.475,87.425,87.425,975700000.0
2009-12-03 01:25:00,87.43,87.465,87.425,87.465,1094600000.0
2009-12-03 01:30:00,87.465,87.515,87.45,87.45,692600000.0
2009-12-03 01:35:00,87.455,87.49,87.45,87.465,416500000.0
2009-12-03 01:40:00,87.465,87.47,87.42,87.47,548000000.0
2009-12-03 01:45:00,87.475,87.59,87.475,87.52,1197300000.0
2009-12-03 01:50:00,87.52,87.53,87.47,87.485,803500000.0
2009-12-03 01:55:00,87.485,87.575,87.475,87.57,1258400000.0
2009-12-03 02:00:00,87.57,87.69,87.545,87.69,2327000001.0
2009-12-03 02:05:00,87.685,87.715,87.655,87.695,2173500000.0
2009-12-03 02:10:00,87.695,87.74,87.67,87.685,992300000.0
2009-12-03 02:15:00,87.685,87.71,87.625,87.645,1625900000.0
2009-12-03 02:20:00,87.655,87.675,87.615,87.66,1708400000.0
2009-12-03 02:25:00,87.66,87.68,87.59,87.615,1099700000.0
2009-12-03 02:30:00,87.615,87.64,87.565,87.615,1097500000.0
2009-12-03 02:35:00,87.625,87.65,87.605,87.625,1142500001.0
2009-12-03 02:40:00,87.625,87.67,87.615,87.66,795500000.0
2009-12-03 02:45:00,87.66,87.73,87.66,87.72,1319500000.0
2009-12-03 02:50:00,87.715,87.77,87.71,87.77,1870000000.0
2009-12-03 02:55:00,87.78,87.805,87.73,87.73,2941100001.0
2009-12-03 03:00:00,87.73,87.755,87.695,87.7,2336900000.0
2009-12-03 03:05:00,87.7,87.725,87.675,87.685,1736100000.0
2009-12-03 03:10:00,87.685,87.7,87.675,87.68,1608100000.0
2009-12-03 03:15:00,87.675,87.725,87.665,87.725,1407500000.0
2009-12-03 03:20:00,87.725,87.745,87.695,87.71,611300000.0
2009-12-03 03:25:00,87.715,87.74,87.71,87.735,1273100000.0
2009-12-03 03:30:00,87.74,87.805,87.74,87.775,1581000000.0
2009-12-03 03:35:00,87.765,87.775,87.735,87.735,1432000001.0
2009-12-03 03:40:00,87.735,87.77,87.725,87.75,1029300000.0
2009-12-03 03:45:00,87.75,87.8,87.73,87.795,976600001.0
2009-12-03 03:50:00,87.795,87.855,87.785,87.805,1217400000.0
2009-12-03 03:55:00,87.81,87.895,87.81,87.86,1353100000.0
2009-12-03 04:00:00,87.855,87.86,87.825,87.825,1372299999.0
2009-12-03 04:05:00,87.825,87.84,87.78,87.785,681800000.0
2009-12-03 04:10:00,87.79,87.845,87.77,87.835,760000000.0
2009-12-03 04:15:00,87.835,87.845,87.825,87.845,643300000.0
2009-12-03 04:20:00,87.845,87.87,87.805,87.815,1412800000.0
2009-12-03 04:25:00,87.815,87.865,87.805,87.855,1229400000.0
2009-12-03 04:30:00,87.855,87.88,87.845,87.855,817400001.0
2009-12-03 04:35:00,87.855,87.895,87.845,87.885,204500000.0
2009-12-03 04:40:00,87.885,87.895,87.865,87.875,433100000.0
2009-12-03 04:45:00,87.875,87.89,87.845,87.885,503200000.0
2009-12-03 04:50:00,87.885,87.965,87.885,87.955,901100000.0
2009-12-03 04:55:00,87.955,87.955,87.9,87.915,668200000.0
2009-12-03 05:00:00,87.915,87.97,87.91,87.96,880000000.0
2009-12-03 05:05:00,87.955,87.975,87.925,87.945,1013400000.0
2009-12-03 05:10:00,87.945,87.945,87.915,87.935,1254500000.0
2009-12-03 05:15:00,87.935,87.96,87.93,87.945,487700000.0
2009-12-03 05:20:00,87.94,87.955,87.925,87.94,728600000.0
2009-12-03 05:25:00,87.94,87.965,87.925,87.94,602600000.0
2009-12-03 05:30:00,87.94,87.975,87.935,87.94,815700000.0
2009-12-03 05:35:00,87.94,87.965,87.88,87.88,1393900000.0
2009-12-03 05:40:00,87.875,87.895,87.87,87.895,638000000.0
2009-12-03 05:45:00,87.895,87.9,87.875,87.885,1168400000.0
2009-12-03 05:50:00,87.89,87.935,87.89,87.915,1221100000.0
2009-12-03 05:55:00,87.915,87.925,87.905,87.915,371600000.0
2009-12-03 06:00:00,87.925,87.935,87.915,87.915,629600000.0
2009-12-03 06:05:00,87.915,87.925,87.85,87.865,778200000.0
2009-12-03 06:10:00,87.865,87.87,87.785,87.785,1780499999.0
2009-12-03 06:15:00,87.79,87.83,87.765,87.77,1313200000.0
2009-12-03 06:20:00,87.77,87.815,87.765,87.815,813300000.0
2009-12-03 06:25:00,87.82,87.83,87.805,87.815,1089900000.0
2009-12-03 06:30:00,87.815,87.85,87.81,87.845,928299999.0
2009-12-03 06:35:00,87.845,87.875,87.835,87.855,661000001.0
2009-12-03 06:40:00,87.855,87.855,87.835,87.845,404500000.0
2009-12-03 06:45:00,87.845,87.845,87.805,87.835,820100000.0
2009-12-03 06:50:00,87.835,87.855,87.815,87.85,693199999.0
2009-12-03 06:55:00,87.85,87.85,87.825,87.83,1220000000.0
2009-12-03 07:00:00,87.83,87.835,87.8,87.815,1121000000.0
2009-12-03 07:05:00,87.815,87.825,87.8,87.825,1168500001.0
2009-12-03 07:10:00,87.825,87.83,87.785,87.805,1083600000.0
2009-12-03 07:15:00,87.805,87.825,87.795,87.82,879800000.0
2009-12-03 07:20:00,87.82,87.83,87.81,87.815,1311700000.0
2009-12-03 07:25:00,87.82,87.83,87.79,87.81,1228000001.0
2009-12-03 07:30:00,87.815,87.815,87.79,87.795,790700000.0
2009-12-03 07:35:00,87.795,87.8,87.755,87.785,1474700000.0
2009-12-03 07:40:00,87.775,87.865,87.775,87.865,1978100000.0
2009-12-03 07:45:00,87.855,87.905,87.855,87.885,960100000.0
2009-12-03 07:50:00,87.895,87.895,87.855,87.855,839000000.0
2009-12-03 07:55:00,87.845,87.86,87.835,87.84,790600000.0
2009-12-03 08:00:00,87.845,87.89,87.845,87.88,1161600001.0
2009-12-03 08:05:00,87.88,87.915,87.865,87.87,1128800000.0
2009-12-03 08:10:00,87.87,87.895,87.855,87.855,1305100001.0
2009-12-03 08:15:00,87.86,87.89,87.835,87.88,1182700000.0
2009-12-03 08:20:00,87.88,87.9,87.855,87.895,1024200000.0
2009-12-03 08:25:00,87.895,87.96,87.89,87.95,1185200000.0
2009-12-03 08:30:00,87.95,87.955,87.88,87.9,1652900000.0
2009-12-03 08:35:00,87.895,87.905,87.865,87.875,1037400000.0
2009-12-03 08:40:00,87.875,87.88,87.86,87.87,664500000.0
2009-12-03 08:45:00,87.875,87.915,87.865,87.885,1133100000.0
2009-12-03 08:50:00,87.885,87.94,87.88,87.9,1554200000.0
2009-12-03 08:55:00,87.9,87.97,87.86,87.86,2858800000.0
2009-12-03 09:00:00,87.86,87.97,87.855,87.905,2605700000.0
2009-12-03 09:05:00,87.905,87.985,87.905,87.98,1690700000.0
2009-12-03 09:10:00,87.975,88.01,87.92,88.005,1905000000.0
2009-12-03 09:15:00,88.005,88.055,87.99,88.025,2247600001.0
2009-12-03 09:20:00,88.025,88.065,87.995,88.045,3393699999.0
2009-12-03 09:25:00,88.04,88.055,87.98,88.015,3022800000.0
2009-12-03 09:30:00,88.015,88.075,87.995,88.025,3102799999.0
2009-12-03 09:35:00,88.025,88.06,88.025,88.025,2748500000.0
2009-12-03 09:40:00,88.025,88.06,88.02,88.025,1280399999.0
2009-12-03 09:45:00,88.025,88.05,88.02,88.05,632300000.0
2009-12-03 09:50:00,88.05,88.05,88.025,88.035,1086500000.0
2009-12-03 09:55:00,88.04,88.06,87.98,87.995,1822900000.0
2009-12-03 10:00:00,87.99,88.0,87.93,87.94,1684900000.0
2009-12-03 10:05:00,87.94,87.95,87.84,87.85,1898800002.0
2009-12-03 10:10:00,87.85,87.89,87.825,87.875,1802600000.0
2009-12-03 10:15:00,87.87,87.9,87.835,87.88,1534100000.0
2009-12-03 10:20:00,87.88,87.925,87.865,87.905,1422700000.0
2009-12-03 10:25:00,87.9,88.025,87.87,88.01,1271700000.0
2009-12-03 10:30:00,88.01,88.035,87.975,87.99,1828300002.0
2009-12-03 10:35:00,87.99,88.025,87.985,88.005,1173600000.0
2009-12-03 10:40:00,88.01,88.02,87.975,87.98,1358600001.0
2009-12-03 10:45:00,87.985,88.035,87.98,88.03,829200000.0
2009-12-03 10:50:00,88.03,88.055,88.01,88.02,1082100000.0
2009-12-03 10:55:00,88.02,88.04,88.0,88.035,1578199998.0
2009-12-03 11:00:00,88.035,88.035,87.955,87.965,1486500002.0
2009-12-03 11:05:00,87.955,87.985,87.935,87.945,1059800000.0
2009-12-03 11:10:00,87.945,87.965,87.915,87.945,1612300000.0
2009-12-03 11:15:00,87.945,87.97,87.91,87.955,1838500000.0
2009-12-03 11:20:00,87.96,87.995,87.96,87.975,1230999999.0
2009-12-03 11:25:00,87.975,87.985,87.955,87.965,1366999998.0
2009-12-03 11:30:00,87.965,88.0,87.955,87.97,1877300001.0
2009-12-03 11:35:00,87.97,88.0,87.955,87.985,2041200000.0
2009-12-03 11:40:00,87.985,87.985,87.95,87.965,1162600000.0
2009-12-03 11:45:00,87.97,88.035,87.965,88.01,1599700003.0
2009-12-03 11:50:00,88.01,88.05,88.005,88.04,592900000.0
2009-12-03 11:55:00,88.04,88.1,88.035,88.095,1600999999.0
2009-12-03 12:00:00,88.095,88.11,88.055,88.075,2145999999.0
2009-12-03 12:05:00,88.075,88.075,88.015,88.04,2215699999.0
2009-12-03 12:10:00,88.04,88.055,88.01,88.035,1150300000.0
2009-12-03 12:15:00,88.035,88.075,88.025,88.07,1096000000.0
2009-12-03 12:20:00,88.07,88.1,88.055,88.065,2401800000.0
2009-12-03 12:25:00,88.065,88.105,88.06,88.1,1290299999.0
2009-12-03 12:30:00,88.1,88.1,88.025,88.04,1160200000.0
2009-12-03 12:35:00,88.04,88.08,88.01,88.06,1063900000.0
2009-12-03 12:40:00,88.06,88.13,88.045,88.12,1430800000.0
2009-12-03 12:45:00,88.125,88.155,88.11,88.125,2188899998.0
2009-12-03 12:50:00,88.13,88.13,88.075,88.085,1672100000.0
2009-12-03 12:55:00,88.085,88.135,88.065,88.09,1484599998.0
2009-12-03 13:00:00,88.09,88.115,88.065,88.09,1264399998.0
2009-12-03 13:05:00,88.09,88.135,88.08,88.115,2387200000.0
2009-12-03 13:10:00,88.115,88.16,88.105,88.155,1453099999.0
2009-12-03 13:15:00,88.155,88.185,88.12,88.135,1217700000.0
2009-12-03 13:20:00,88.135,88.14,88.11,88.115,647600000.0
2009-12-03 13:25:00,88.12,88.165,88.12,88.145,769300000.0
2009-12-03 13:30:00,88.145,88.15,88.115,88.125,1310000000.0
2009-12-03 13:35:00,88.125,88.135,88.105,88.125,855499999.0
2009-12-03 13:40:00,88.125,88.165,88.115,88.135,605700000.0
2009-12-03 13:45:00,88.125,88.135,88.08,88.09,962799999.0
2009-12-03 13:50:00,88.095,88.105,88.05,88.095,1457000000.0
2009-12-03 13:55:00,88.095,88.1,88.065,88.07,1065000000.0
2009-12-03 14:00:00,88.07,88.09,88.065,88.065,627900000.0
2009-12-03 14:05:00,88.065,88.07,88.05,88.065,460800000.0
2009-12-03 14:10:00,88.065,88.14,88.065,88.12,1127700000.0
2009-12-03 14:15:00,88.13,88.185,88.1,88.16,1262500001.0
2009-12-03 14:20:00,88.16,88.18,88.135,88.165,1587800000.0
2009-12-03 14:25:00,88.16,88.165,88.09,88.125,1725000000.0
2009-12-03 14:30:00,88.125,88.135,88.095,88.105,909000000.0
2009-12-03 14:35:00,88.1,88.15,88.095,88.135,1183800000.0
2009-12-03 14:40:00,88.135,88.155,88.095,88.095,2217300000.0
2009-12-03 14:45:00,88.095,88.15,88.085,88.12,1394200000.0
2009-12-03 14:50:00,88.12,88.125,88.09,88.11,1146700000.0
2009-12-03 14:55:00,88.11,88.13,88.09,88.12,1028000000.0
2009-12-03 15:00:00,88.12,88.215,88.11,88.205,1690400000.0
2009-12-03 15:05:00,88.21,88.21,88.13,88.195,1536100000.0
2009-12-03 15:10:00,88.2,88.29,88.185,88.28,2375399999.0
2009-12-03 15:15:00,88.28,88.395,88.275,88.39,3646400000.0
2009-12-03 15:20:00,88.395,88.415,88.36,88.38,2672799999.0
2009-12-03 15:25:00,88.38,88.38,88.33,88.34,1587100001.0
2009-12-03 15:30:00,88.34,88.465,88.34,88.345,2299200000.0
2009-12-03 15:35:00,88.34,88.54,88.225,88.455,2569900000.0
2009-12-03 15:40:00,88.455,88.52,88.345,88.37,2886100000.0
2009-12-03 15:45:00,88.365,88.41,88.335,88.355,2373200001.0
2009-12-03 15:50:00,88.355,88.36,88.295,88.35,3628299996.0
2009-12-03 15:55:00,88.35,88.35,88.285,88.315,2607899999.0
2009-12-03 16:00:00,88.315,88.355,88.23,88.325,1902800002.0
2009-12-03 16:05:00,88.325,88.405,88.325,88.37,1231600000.0
2009-12-03 16:10:00,88.37,88.38,88.3,88.315,1557200000.0
2009-12-03 16:15:00,88.315,88.385,88.295,88.365,954700000.0
2009-12-03 16:20:00,88.365,88.405,88.31,88.37,1458900001.0
2009-12-03 16:25:00,88.375,88.41,88.335,88.385,1425500000.0
2009-12-03 16:30:00,88.385,88.405,88.34,88.37,1476900000.0
2009-12-03 16:35:00,88.37,88.41,88.345,88.375,1117500000.0
2009-12-03 16:40:00,88.375,88.43,88.375,88.39,1644700000.0
2009-12-03 16:45:00,88.39,88.46,88.39,88.43,1464400000.0
2009-12-03 16:50:00,88.42,88.5,88.39,88.44,2784499998.0
2009-12-03 16:55:00,88.44,88.445,88.315,88.325,3819719999.0
2009-12-03 17:00:00,88.345,88.345,88.09,88.205,2783300000.0
2009-12-03 17:05:00,88.2,88.24,88.125,88.225,1921700000.0
2009-12-03 17:10:00,88.23,88.235,88.165,88.19,1523199999.0
2009-12-03 17:15:00,88.185,88.185,88.075,88.085,2623100000.0
2009-12-03 17:20:00,88.08,88.18,88.07,88.14,1992199999.0
2009-12-03 17:25:00,88.14,88.295,88.125,88.295,1317900001.0
2009-12-03 17:30:00,88.29,88.29,88.21,88.225,1995299998.0
2009-12-03 17:35:00,88.225,88.245,88.16,88.16,992300000.0
2009-12-03 17:40:00,88.165,88.165,88.105,88.14,1404700002.0
2009-12-03 17:45:00,88.135,88.335,88.125,88.285,1451400000.0
2009-12-03 17:50:00,88.28,88.3,88.255,88.26,1473300000.0
2009-12-03 17:55:00,88.255,88.29,88.245,88.29,1507400001.0
2009-12-03 18:00:00,88.28,88.34,88.27,88.295,1354500000.0
2009-12-03 18:05:00,88.295,88.34,88.275,88.32,1193100000.0
2009-12-03 18:10:00,88.325,88.35,88.295,88.33,1059500000.0
2009-12-03 18:15:00,88.325,88.33,88.24,88.27,1075200000.0
2009-12-03 18:20:00,88.265,88.31,88.26,88.29,955900000.0
2009-12-03 18:25:00,88.285,88.355,88.285,88.335,742100000.0
2009-12-03 18:30:00,88.335,88.345,88.295,88.3,707200000.0
2009-12-03 18:35:00,88.29,88.305,88.24,88.245,903300000.0
2009-12-03 18:40:00,88.245,88.25,88.205,88.21,833100000.0
2009-12-03 18:45:00,88.21,88.23,88.165,88.225,852400000.0
2009-12-03 18:50:00,88.225,88.255,88.195,88.235,970800000.0
2009-12-03 18:55:00,88.24,88.26,88.205,88.23,1006700000.0
2009-12-03 19:00:00,88.23,88.235,88.165,88.185,1015000000.0
2009-12-03 19:05:00,88.18,88.195,88.165,88.195,888300000.0
2009-12-03 19:10:00,88.195,88.235,88.195,88.21,959900000.0
2009-12-03 19:15:00,88.21,88.245,88.2,88.245,843300000.0
2009-12-03 19:20:00,88.245,88.245,88.2,88.235,1123700000.0
2009-12-03 19:25:00,88.235,88.25,88.2,88.205,937500000.0
2009-12-03 19:30:00,88.2,88.235,88.2,88.23,861300001.0
2009-12-03 19:35:00,88.23,88.25,88.225,88.245,867799999.0
2009-12-03 19:40:00,88.24,88.285,88.24,88.275,1067000001.0
2009-12-03 19:45:00,88.27,88.325,88.27,88.305,1021700000.0
2009-12-03 19:50:00,88.31,88.32,88.295,88.305,1120699998.0
2009-12-03 19:55:00,88.31,88.31,88.275,88.275,1072700001.0
2009-12-03 20:00:00,88.275,88.295,88.27,88.295,1569400000.0
2009-12-03 20:05:00,88.295,88.295,88.255,88.265,964599999.0
2009-12-03 20:10:00,88.265,88.28,88.255,88.275,1209400000.0
2009-12-03 20:15:00,88.275,88.325,88.265,88.31,1279200000.0
2009-12-03 20:20:00,88.32,88.33,88.3,88.31,1544300001.0
2009-12-03 20:25:00,88.315,88.34,88.275,88.325,1159499999.0
2009-12-03 20:30:00,88.325,88.33,88.3,88.31,1090599999.0
2009-12-03 20:35:00,88.305,88.33,88.3,88.325,733200000.0
2009-12-03 20:40:00,88.32,88.355,88.31,88.35,989400000.0
2009-12-03 20:45:00,88.35,88.36,88.33,88.34,1096799999.0
2009-12-03 20:50:00,88.345,88.35,88.325,88.345,1153400000.0
2009-12-03 20:55:00,88.345,88.355,88.335,88.34,1154800000.0
2009-12-03 21:00:00,88.345,88.365,88.335,88.345,640200000.0
2009-12-03 21:05:00,88.345,88.345,88.305,88.305,807600000.0
2009-12-03 21:10:00,88.305,88.315,88.295,88.295,1076100001.0
2009-12-03 21:15:00,88.295,88.34,88.29,88.32,836300000.0
2009-12-03 21:20:00,88.33,88.34,88.315,88.335,1069399999.0
2009-12-03 21:25:00,88.335,88.35,88.325,88.345,1536000000.0
2009-12-03 21:30:00,88.35,88.35,88.335,88.34,870500000.0
2009-12-03 21:35:00,88.335,88.35,88.315,88.335,1208500000.0
2009-12-03 21:40:00,88.335,88.39,88.33,88.39,1027700000.0
2009-12-03 21:45:00,88.39,88.41,88.365,88.375,1146800000.0
2009-12-03 21:50:00,88.375,88.38,88.345,88.35,1440700000.0
2009-12-03 21:55:00,88.345,88.355,88.305,88.31,1424200002.0
2009-12-03 22:00:00,88.315,88.355,88.3,88.315,1129600000.0
2009-12-03 22:05:00,88.31,88.355,88.31,88.355,712400000.0
2009-12-03 22:10:00,88.36,88.36,88.34,88.345,793700000.0
2009-12-03 22:15:00,88.345,88.365,88.34,88.355,766300000.0
2009-12-03 22:20:00,88.355,88.375,88.355,88.37,980900001.0
2009-12-03 22:25:00,88.37,88.37,88.305,88.315,1226900000.0
2009-12-03 22:30:00,88.315,88.315,88.295,88.315,1201899999.0
2009-12-03 22:35:00,88.315,88.325,88.285,88.29,598400000.0
2009-12-03 22:40:00,88.29,88.3,88.275,88.29,1885300000.0
2009-12-03 22:45:00,88.29,88.295,88.205,88.215,2271400000.0
2009-12-03 22:50:00,88.215,88.245,88.185,88.245,1230800001.0
2009-12-03 22:55:00,88.245,88.255,88.2,88.205,918200000.0
2009-12-03 23:00:00,88.205,88.23,88.195,88.21,570300000.0
2009-12-03 23:05:00,88.205,88.22,88.185,88.21,585600000.0
2009-12-03 23:10:00,88.21,88.22,88.2,88.215,525900000.0
2009-12-03 23:15:00,88.215,88.22,88.195,88.2,446700000.0
2009-12-03 23:20:00,88.21,88.215,88.195,88.205,220600000.0
2009-12-03 23:25:00,88.205,88.205,88.17,88.17,186700000.0
2009-12-03 23:30:00,88.17,88.2,88.145,88.18,389000000.0
2009-12-03 23:35:00,88.18,88.205,88.17,88.2,497000000.0
2009-12-03 23:40:00,88.195,88.195,88.105,88.125,547300000.0
2009-12-03 23:45:00,88.11,88.2,88.07,88.155,627000000.0
2009-12-03 23:50:00,88.16,88.175,88.125,88.125,377300000.0
2009-12-03 23:55:00,88.125,88.16,88.115,88.125,582900000.0
2009-12-04 00:00:00,88.125,88.13,88.04,88.095,438400000.0
2009-12-04 00:05:00,88.085,88.13,88.035,88.085,408900000.0
2009-12-04 00:10:00,88.09,88.12,88.08,88.115,216700000.0
2009-12-04 00:15:00,88.12,88.13,88.07,88.115,227800000.0
2009-12-04 00:20:00,88.11,88.155,88.105,88.115,152900000.0
2009-12-04 00:25:00,88.115,88.22,88.095,88.21,222400000.0
2009-12-04 00:30:00,88.235,88.255,88.175,88.19,396600000.0
2009-12-04 00:35:00,88.2,88.265,88.2,88.235,168400000.0
2009-12-04 00:40:00,88.235,88.27,88.235,88.245,97000000.0
2009-12-04 00:45:00,88.245,88.27,88.22,88.245,298800000.0
2009-12-04 00:50:00,88.245,88.275,88.235,88.25,279800000.0
2009-12-04 00:55:00,88.25,88.29,88.245,88.285,280900000.0
2009-12-04 01:00:00,88.285,88.285,88.21,88.21,377900000.0
2009-12-04 01:05:00,88.21,88.21,88.19,88.19,136900000.0
2009-12-04 01:10:00,88.19,88.25,88.17,88.245,305100000.0
2009-12-04 01:15:00,88.245,88.245,88.22,88.22,545400000.0
2009-12-04 01:20:00,88.22,88.28,88.215,88.23,1160600000.0
2009-12-04 01:25:00,88.23,88.265,88.215,88.255,1673300000.0
2009-12-04 01:30:00,88.27,88.315,88.255,88.265,882699999.0
2009-12-04 01:35:00,88.265,88.265,88.21,88.225,963000000.0
2009-12-04 01:40:00,88.225,88.265,88.22,88.255,1098300001.0
2009-12-04 01:45:00,88.26,88.28,88.24,88.26,1575799998.0
2009-12-04 01:50:00,88.26,88.265,88.22,88.22,586600000.0
2009-12-04 01:55:00,88.22,88.28,88.215,88.26,1641700000.0
2009-12-04 02:00:00,88.26,88.285,88.225,88.23,1684600000.0
2009-12-04 02:05:00,88.225,88.235,88.195,88.195,1360300000.0
2009-12-04 02:10:00,88.195,88.195,88.125,88.125,1378600000.0
2009-12-04 02:15:00,88.125,88.125,88.02,88.03,1936800000.0
2009-12-04 02:20:00,88.03,88.06,87.985,88.03,1942800000.0
2009-12-04 02:25:00,88.03,88.11,88.02,88.105,1592300000.0
2009-12-04 02:30:00,88.105,88.115,87.975,87.99,2006000000.0
2009-12-04 02:35:00,87.99,88.02,87.965,88.0,2415300000.0
2009-12-04 02:40:00,88.0,88.02,87.98,87.995,1298499999.0
2009-12-04 02:45:00,87.995,88.005,87.95,87.955,1771600000.0
2009-12-04 02:50:00,87.96,88.08,87.955,88.06,2339200001.0
2009-12-04 02:55:00,88.065,88.07,88.01,88.01,2384000000.0
2009-12-04 03:00:00,88.01,88.065,87.98,88.045,2382099999.0
2009-12-04 03:05:00,88.05,88.135,88.025,88.11,2537000002.0
2009-12-04 03:10:00,88.11,88.145,88.075,88.075,1809800002.0
2009-12-04 03:15:00,88.08,88.11,88.065,88.105,1507600000.0
2009-12-04 03:20:00,88.105,88.19,88.105,88.19,1910500000.0
2009-12-04 03:25:00,88.19,88.23,88.12,88.12,2918600001.0
2009-12-04 03:30:00,88.12,88.24,88.11,88.225,2301300000.0
2009-12-04 03:35:00,88.23,88.32,88.22,88.22,2996100000.0
2009-12-04 03:40:00,88.22,88.265,88.22,88.25,1555200000.0
2009-12-04 03:45:00,88.255,88.28,88.235,88.24,1347600000.0
2009-12-04 03:50:00,88.235,88.24,88.195,88.22,1281200000.0
2009-12-04 03:55:00,88.215,88.22,88.19,88.195,835200000.0
2009-12-04 04:00:00,88.195,88.2,88.135,88.16,1334600000.0
2009-12-04 04:05:00,88.16,88.18,88.155,88.18,845400000.0
2009-12-04 04:10:00,88.185,88.19,88.15,88.155,704800000.0
2009-12-04 04:15:00,88.155,88.175,88.14,88.175,1046700000.0
2009-12-04 04:20:00,88.175,88.195,88.165,88.195,730400000.0
2009-12-04 04:25:00,88.2,88.21,88.18,88.19,1151400000.0
2009-12-04 04:30:00,88.19,88.19,88.16,88.16,507200000.0
2009-12-04 04:35:00,88.155,88.2,88.155,88.2,774600000.0
2009-12-04 04:40:00,88.2,88.225,88.185,88.22,805800000.0
2009-12-04 04:45:00,88.22,88.235,88.215,88.235,372000000.0
2009-12-04 04:50:00,88.235,88.26,88.225,88.245,439300000.0
2009-12-04 04:55:00,88.245,88.245,88.235,88.24,708000000.0
2009-12-04 05:00:00,88.24,88.245,88.22,88.225,473200000.0
2009-12-04 05:05:00,88.225,88.23,88.21,88.22,1224100000.0
2009-12-04 05:10:00,88.22,88.225,88.175,88.2,952500000.0
2009-12-04 05:15:00,88.2,88.21,88.17,88.17,1035200000.0
2009-12-04 05:20:00,88.175,88.18,88.165,88.17,463800000.0
2009-12-04 05:25:00,88.17,88.185,88.155,88.155,546600000.0
2009-12-04 05:30:00,88.155,88.165,88.15,88.165,351200000.0
2009-12-04 05:35:00,88.165,88.175,88.142,88.175,382199999.0
2009-12-04 05:40:00,88.165,88.17,88.155,88.16,277800000.0
2009-12-04 05:45:00,88.165,88.17,88.155,88.155,626400000.0
2009-12-04 05:50:00,88.16,88.18,88.15,88.15,686400000.0
2009-12-04 05:55:00,88.15,88.165,88.135,88.155,411800000.0
2009-12-04 06:00:00,88.155,88.16,88.145,88.155,643300000.0
2009-12-04 06:05:00,88.155,88.16,88.06,88.06,948800000.0
2009-12-04 06:10:00,88.06,88.07,88.015,88.035,1511299999.0
2009-12-04 06:15:00,88.035,88.055,88.005,88.005,924200000.0
2009-12-04 06:20:00,88.005,88.04,87.975,88.025,1341800000.0
2009-12-04 06:25:00,88.025,88.045,88.0,88.045,812700000.0
2009-12-04 06:30:00,88.045,88.055,87.99,87.99,713300000.0
2009-12-04 06:35:00,87.99,88.035,87.975,87.98,920899998.0
2009-12-04 06:40:00,87.98,88.025,87.975,88.025,642600000.0
2009-12-04 06:45:00,88.03,88.055,88.015,88.015,679300000.0
2009-12-04 06:50:00,88.015,88.02,88.0,88.015,570000000.0
2009-12-04 06:55:00,88.015,88.1,88.015,88.09,1009000000.0
2009-12-04 07:00:00,88.09,88.13,88.075,88.1,1130200000.0
2009-12-04 07:05:00,88.1,88.12,88.09,88.1,1009399999.0
2009-12-04 07:10:00,88.105,88.115,88.08,88.08,631300000.0
2009-12-04 07:15:00,88.08,88.08,88.03,88.03,835200000.0
2009-12-04 07:20:00,88.03,88.07,88.02,88.045,676600000.0
2009-12-04 07:25:00,88.045,88.07,88.045,88.055,460900000.0
2009-12-04 07:30:00,88.055,88.125,88.045,88.105,1316100000.0
2009-12-04 07:35:00,88.105,88.125,88.065,88.085,1363800000.0
2009-12-04 07:40:00,88.085,88.085,88.045,88.055,1071999999.0
2009-12-04 07:45:00,88.065,88.095,88.065,88.09,909200000.0
2009-12-04 07:50:00,88.09,88.13,88.09,88.09,737600000.0
2009-12-04 07:55:00,88.09,88.165,88.065,88.15,1983700000.0
2009-12-04 08:00:00,88.16,88.16,88.115,88.115,1402500000.0
2009-12-04 08:05:00,88.12,88.13,88.105,88.115,1568800000.0
2009-12-04 08:10:00,88.115,88.125,88.085,88.11,2132100000.0
2009-12-04 08:15:00,88.115,88.125,88.095,88.1,1056700000.0
2009-12-04 08:20:00,88.1,88.11,88.07,88.11,1565600000.0
2009-12-04 08:25:00,88.11,88.115,88.08,88.1,1253199998.0
2009-12-04 08:30:00,88.1,88.13,88.1,88.1,1151100000.0
2009-12-04 08:35:00,88.1,88.195,88.1,88.195,1735800000.0
2009-12-04 08:40:00,88.195,88.24,88.195,88.225,1245800000.0
2009-12-04 08:45:00,88.225,88.235,88.165,88.185,756399999.0
2009-12-04 08:50:00,88.19,88.205,88.16,88.195,1353699999.0
2009-12-04 08:55:00,88.2,88.22,88.185,88.2,1321300000.0
2009-12-04 09:00:00,88.205,88.325,88.2,88.255,1955300000.0
2009-12-04 09:05:00,88.26,88.275,88.195,88.23,1271200000.0
2009-12-04 09:10:00,88.23,88.285,88.23,88.265,755800000.0
2009-12-04 09:15:00,88.27,88.275,88.215,88.22,610500000.0
2009-12-04 09:20:00,88.22,88.23,88.19,88.195,773100000.0
2009-12-04 09:25:00,88.195,88.24,88.19,88.235,1720600000.0
2009-12-04 09:30:00,88.24,88.245,88.185,88.205,1639100001.0
2009-12-04 09:35:00,88.205,88.215,88.18,88.19,1280000000.0
2009-12-04 09:40:00,88.19,88.225,88.175,88.19,1553900000.0
2009-12-04 09:45:00,88.19,88.22,88.17,88.17,1237000000.0
2009-12-04 09:50:00,88.165,88.21,88.16,88.175,1145100000.0
2009-12-04 09:55:00,88.175,88.175,88.115,88.16,628300000.0
2009-12-04 10:00:00,88.155,88.165,88.1,88.13,1233099999.0
2009-12-04 10:05:00,88.125,88.16,88.105,88.105,1617499999.0
2009-12-04 10:10:00,88.105,88.155,88.065,88.135,2130900000.0
2009-12-04 10:15:00,88.135,88.18,88.12,88.125,1339900000.0
2009-12-04 10:20:00,88.125,88.155,88.105,88.125,1264800000.0
2009-12-04 10:25:00,88.125,88.155,88.08,88.08,1084600000.0
2009-12-04 10:30:00,88.08,88.12,88.075,88.115,1109200000.0
2009-12-04 10:35:00,88.115,88.125,88.085,88.1,1176000000.0
2009-12-04 10:40:00,88.1,88.12,88.08,88.095,1415999999.0
2009-12-04 10:45:00,88.095,88.115,88.085,88.1,1760700001.0
2009-12-04 10:50:00,88.1,88.115,88.08,88.115,1869599999.0
2009-12-04 10:55:00,88.115,88.115,88.075,88.085,935300000.0
2009-12-04 11:00:00,88.085,88.105,88.075,88.095,1915900000.0
2009-12-04 11:05:00,88.095,88.105,88.085,88.09,2114700003.0
2009-12-04 11:10:00,88.095,88.12,88.085,88.115,1968000000.0
2009-12-04 11:15:00,88.12,88.12,88.09,88.12,1252600000.0
2009-12-04 11:20:00,88.12,88.125,88.105,88.12,1299500000.0
2009-12-04 11:25:00,88.12,88.125,88.075,88.08,883200000.0
2009-12-04 11:30:00,88.08,88.095,88.075,88.095,982800000.0
2009-12-04 11:35:00,88.1,88.155,88.095,88.095,1550900000.0
2009-12-04 11:40:00,88.095,88.13,88.095,88.115,1003900000.0
2009-12-04 11:45:00,88.11,88.155,88.09,88.155,1642800000.0
2009-12-04 11:50:00,88.155,88.24,88.145,88.205,1797200000.0
2009-12-04 11:55:00,88.21,88.24,88.19,88.205,2114499999.0
2009-12-04 12:00:00,88.21,88.265,88.195,88.24,2100600001.0
2009-12-04 12:05:00,88.24,88.27,88.24,88.25,652300000.0
2009-12-04 12:10:00,88.25,88.255,88.215,88.22,1174600000.0
2009-12-04 12:15:00,88.21,88.225,88.2,88.225,757900000.0
2009-12-04 12:20:00,88.225,88.23,88.2,88.215,639600000.0
2009-12-04 12:25:00,88.215,88.295,88.2,88.28,1159800000.0
2009-12-04 12:30:00,88.275,88.31,88.255,88.26,1593400000.0
2009-12-04 12:35:00,88.26,88.295,88.255,88.28,1039300000.0
2009-12-04 12:40:00,88.275,88.32,88.255,88.265,690900000.0
2009-12-04 12:45:00,88.265,88.29,88.25,88.27,1196500000.0
2009-12-04 12:50:00,88.27,88.28,88.255,88.265,490000000.0
2009-12-04 12:55:00,88.265,88.3,88.265,88.285,964100000.0
2009-12-04 13:00:00,88.285,88.305,88.26,88.27,1158800000.0
2009-12-04 13:05:00,88.27,88.285,88.23,88.24,926700000.0
2009-12-04 13:10:00,88.24,88.265,88.24,88.265,591400000.0
2009-12-04 13:15:00,88.265,88.28,88.245,88.275,579900000.0
2009-12-04 13:20:00,88.275,88.305,88.27,88.295,378600000.0
2009-12-04 13:25:00,88.3,88.32,88.295,88.315,548400000.0
2009-12-04 13:30:00,88.31,88.365,88.3,88.34,615200000.0
2009-12-04 13:35:00,88.34,88.37,88.32,88.36,680300000.0
2009-12-04 13:40:00,88.355,88.395,88.35,88.395,1608200001.0
2009-12-04 13:45:00,88.395,88.44,88.365,88.375,1462399999.0
2009-12-04 13:50:00,88.37,88.38,88.35,88.38,1177100000.0
2009-12-04 13:55:00,88.385,88.385,88.34,88.365,881800001.0
2009-12-04 14:00:00,88.365,88.415,88.36,88.385,1212700000.0
2009-12-04 14:05:00,88.385,88.425,88.375,88.415,1061100000.0
2009-12-04 14:10:00,88.415,88.45,88.41,88.42,1545400000.0
2009-12-04 14:15:00,88.42,88.445,88.4,88.4,926700000.0
2009-12-04 14:20:00,88.4,88.465,88.395,88.45,1145600002.0
2009-12-04 14:25:00,88.45,88.47,88.41,88.41,1103399999.0
2009-12-04 14:30:00,88.41,88.455,88.41,88.435,676500000.0
2009-12-04 14:35:00,88.435,88.455,88.425,88.425,723100000.0
2009-12-04 14:40:00,88.435,88.455,88.415,88.42,1233200000.0
2009-12-04 14:45:00,88.415,88.425,88.39,88.395,1077500000.0
2009-12-04 14:50:00,88.395,88.43,88.39,88.42,665000000.0
2009-12-04 14:55:00,88.42,88.42,88.39,88.395,915400001.0
2009-12-04 15:00:00,88.39,88.4,88.36,88.375,1015400000.0
2009-12-04 15:05:00,88.375,88.38,88.355,88.36,814400000.0
2009-12-04 15:10:00,88.36,88.385,88.33,88.33,1161800000.0
2009-12-04 15:15:00,88.33,88.415,88.325,88.405,1385400000.0
2009-12-04 15:20:00,88.415,88.43,88.38,88.42,2065800001.0
2009-12-04 15:25:00,88.42,88.445,88.335,88.385,2160000001.0
2009-12-04 15:30:00,88.38,89.085,88.378,88.925,1103900000.0
2009-12-04 15:35:00,88.925,89.155,88.855,88.9,1493500000.0
2009-12-04 15:40:00,88.9,88.915,88.795,88.87,1512900000.0
2009-12-04 15:45:00,88.87,88.885,88.815,88.82,1970900000.0
2009-12-04 15:50:00,88.82,88.855,88.78,88.845,1620500000.0
2009-12-04 15:55:00,88.845,88.89,88.77,88.79,1836800000.0
2009-12-04 16:00:00,88.8,88.965,88.765,88.95,1771500000.0
2009-12-04 16:05:00,88.945,88.965,88.855,88.905,3690400001.0
2009-12-04 16:10:00,88.905,89.01,88.86,88.895,2349000000.0
2009-12-04 16:15:00,88.895,88.935,88.83,88.835,2272200000.0
2009-12-04 16:20:00,88.835,88.85,88.75,88.77,2227299999.0
2009-12-04 16:25:00,88.77,88.87,88.75,88.825,2351100000.0
2009-12-04 16:30:00,88.83,88.865,88.775,88.785,2495700000.0
2009-12-04 16:35:00,88.785,88.88,88.745,88.83,2691400001.0
2009-12-04 16:40:00,88.83,88.91,88.82,88.86,2589000000.0
2009-12-04 16:45:00,88.865,88.91,88.82,88.89,2133100001.0
2009-12-04 16:50:00,88.895,88.9,88.845,88.855,1569100000.0
2009-12-04 16:55:00,88.86,88.905,88.845,88.895,1799500003.0
2009-12-04 17:00:00,88.89,88.985,88.89,88.915,2663299998.0
2009-12-04 17:05:00,88.91,88.93,88.825,88.835,3707400000.0
2009-12-04 17:10:00,88.835,88.87,88.785,88.815,2272999999.0
2009-12-04 17:15:00,88.815,88.83,88.775,88.805,1761400000.0
2009-12-04 17:20:00,88.8,88.81,88.715,88.73,1524200000.0
2009-12-04 17:25:00,88.725,88.82,88.72,88.785,2533599999.0
2009-12-04 17:30:00,88.785,88.795,88.72,88.72,2584200000.0
2009-12-04 17:35:00,88.725,88.795,88.695,88.785,2100200000.0
2009-12-04 17:40:00,88.785,88.81,88.755,88.76,1564900000.0
2009-12-04 17:45:00,88.76,88.775,88.7,88.745,1596700000.0
2009-12-04 17:50:00,88.745,88.755,88.695,88.74,1636300000.0
2009-12-04 17:55:00,88.74,88.79,88.7,88.775,1578600000.0
2009-12-04 18:00:00,88.78,88.825,88.73,88.745,2877000002.0
2009-12-04 18:05:00,88.745,88.77,88.725,88.755,2442599999.0
2009-12-04 18:10:00,88.755,88.825,88.755,88.805,1601000000.0
2009-12-04 18:15:00,88.81,88.81,88.715,88.715,1936600000.0
2009-12-04 18:20:00,88.72,88.73,88.655,88.695,1864000000.0
2009-12-04 18:25:00,88.695,88.74,88.645,88.675,1618500000.0
2009-12-04 18:30:00,88.665,88.78,88.635,88.75,2116300000.0
2009-12-04 18:35:00,88.745,88.765,88.67,88.71,1651600000.0
2009-12-04 18:40:00,88.705,88.715,88.67,88.67,2229400000.0
2009-12-04 18:45:00,88.67,88.69,88.58,88.655,2118600000.0
2009-12-04 18:50:00,88.655,88.675,88.575,88.62,1653300000.0
2009-12-04 18:55:00,88.625,88.705,88.605,88.65,974100000.0
2009-12-04 19:00:00,88.645,88.67,88.625,88.655,1108100000.0
2009-12-04 19:05:00,88.65,88.695,88.625,88.69,1426800000.0
2009-12-04 19:10:00,88.69,88.75,88.665,88.705,1512100000.0
2009-12-04 19:15:00,88.71,88.72,88.645,88.675,1106600000.0
2009-12-04 19:20:00,88.675,88.7,88.65,88.68,1193700000.0
2009-12-04 19:25:00,88.68,88.79,88.67,88.765,924700000.0
2009-12-04 19:30:00,88.765,88.875,88.75,88.84,2212700000.0
2009-12-04 19:35:00,88.84,88.85,88.79,88.83,1437000000.0
2009-12-04 19:40:00,88.83,88.865,88.805,88.82,1590200000.0
2009-12-04 19:45:00,88.82,88.83,88.765,88.775,766400000.0
2009-12-04 19:50:00,88.775,88.8,88.76,88.78,776800000.0
2009-12-04 19:55:00,88.785,88.79,88.755,88.77,678900000.0
2009-12-04 20:00:00,88.775,88.8,88.74,88.775,789800000.0
2009-12-04 20:05:00,88.775,88.785,88.74,88.745,733200000.0
2009-12-04 20:10:00,88.75,88.765,88.705,88.715,927100000.0
2009-12-04 20:15:00,88.715,88.73,88.7,88.7,502400000.0
2009-12-04 20:20:00,88.7,88.715,88.675,88.685,626600000.0
2009-12-04 20:25:00,88.685,88.69,88.6,88.615,1094400000.0
2009-12-04 20:30:00,88.615,88.635,88.595,88.63,1733499996.0
2009-12-04 20:35:00,88.63,88.635,88.565,88.565,1296700000.0
2009-12-04 20:40:00,88.57,88.65,88.545,88.65,1499000000.0
2009-12-04 20:45:00,88.65,88.71,88.63,88.665,1128700000.0
2009-12-04 20:50:00,88.665,88.76,88.64,88.73,2097599999.0
2009-12-04 20:55:00,88.725,88.765,88.71,88.72,2057100002.0
2009-12-04 21:00:00,88.72,88.78,88.705,88.775,2251500001.0
2009-12-04 21:05:00,88.775,88.785,88.735,88.765,1107500000.0
2009-12-04 21:10:00,88.765,88.865,88.725,88.86,1879300000.0
2009-12-04 21:15:00,88.86,88.915,88.765,88.785,1245300000.0
2009-12-04 21:20:00,88.785,88.835,88.74,88.75,977700000.0
2009-12-04 21:25:00,88.765,88.84,88.755,88.825,827900000.0
2009-12-04 21:30:00,88.825,88.885,88.82,88.85,859800000.0
2009-12-04 21:35:00,88.85,88.935,88.845,88.93,1097100000.0
2009-12-04 21:40:00,88.93,88.93,88.865,88.88,414300000.0
2009-12-04 21:45:00,88.88,89.085,88.88,89.055,1175200000.0
2009-12-04 21:50:00,89.055,89.06,88.98,89.0,1456499999.0
2009-12-04 21:55:00,89.0,89.055,89.0,89.025,1396300001.0
2009-12-04 22:00:00,89.03,89.095,89.015,89.035,1147400000.0
2009-12-04 22:05:00,89.035,89.065,89.015,89.02,1129400000.0
2009-12-04 22:10:00,89.02,89.055,89.015,89.02,873200000.0
2009-12-04 22:15:00,89.025,89.09,89.01,89.09,506300000.0
2009-12-04 22:20:00,89.09,89.12,89.045,89.065,768800000.0
2009-12-04 22:25:00,89.065,89.07,88.955,88.985,815300000.0
2009-12-04 22:30:00,88.99,89.01,88.975,88.995,314800000.0
2009-12-04 22:35:00,88.995,89.02,88.985,89.005,186600000.0
2009-12-04 22:40:00,89.0,89.005,88.945,88.95,165800000.0
2009-12-04 22:45:00,88.955,88.96,88.925,88.955,498900000.0
2009-12-04 22:50:00,88.955,88.97,88.945,88.95,307500000.0
2009-12-04 22:55:00,88.95,88.985,88.935,88.98,269600000.0
2009-12-04 23:00:00,88.98,88.985,88.93,88.93,211200000.0
2009-12-04 23:05:00,88.935,88.94,88.91,88.92,217200000.0
2009-12-04 23:10:00,88.925,88.955,88.925,88.95,184300000.0
2009-12-04 23:15:00,88.95,88.975,88.945,88.975,240600000.0
2009-12-04 23:20:00,88.965,88.97,88.94,88.94,359200000.0
2009-12-04 23:25:00,88.94,88.965,88.92,88.93,534700000.0
2009-12-04 23:30:00,88.93,88.95,88.92,88.95,210000000.0
2009-12-04 23:35:00,88.945,88.985,88.945,88.98,194200000.0
2009-12-04 23:40:00,88.98,89.035,88.98,89.02,205200000.0
2009-12-04 23:45:00,89.025,89.03,89.0,89.015,167500000.0
2009-12-04 23:50:00,89.02,89.055,89.005,89.055,210600000.0
2009-12-04 23:55:00,89.05,89.075,89.0,89.02,226100000.0
2009-12-07 00:00:00,88.66,88.67,88.555,88.625,362800000.0
2009-12-07 00:05:00,88.63,88.695,88.61,88.66,599200000.0
2009-12-07 00:10:00,88.66,88.685,88.625,88.655,485900000.0
2009-12-07 00:15:00,88.655,88.675,88.655,88.675,153600000.0
2009-12-07 00:20:00,88.675,88.685,88.645,88.67,315600000.0
2009-12-07 00:25:00,88.67,88.715,88.63,88.675,491000000.0
2009-12-07 00:30:00,88.68,88.745,88.675,88.745,392000000.0
2009-12-07 00:35:00,88.745,88.75,88.7,88.73,382400000.0
2009-12-07 00:40:00,88.74,88.79,88.725,88.785,232300000.0
2009-12-07 00:45:00,88.785,88.795,88.76,88.785,278600000.0
2009-12-07 00:50:00,88.785,88.82,88.76,88.815,298900000.0
2009-12-07 00:55:00,88.82,88.93,88.815,88.85,484700000.0
2009-12-07 01:00:00,88.84,88.915,88.83,88.875,610000000.0
2009-12-07 01:05:00,88.87,88.895,88.845,88.845,361400000.0
2009-12-07 01:10:00,88.845,88.955,88.82,88.95,965300000.0
2009-12-07 01:15:00,88.945,88.97,88.875,88.9,1308300000.0
2009-12-07 01:20:00,88.9,88.915,88.86,88.875,927000000.0
2009-12-07 01:25:00,88.87,88.895,88.845,88.85,804000000.0
2009-12-07 01:30:00,88.86,88.865,88.675,88.68,1735500000.0
2009-12-07 01:35:00,88.68,88.695,88.635,88.685,1258000000.0
2009-12-07 01:40:00,88.685,88.685,88.57,88.58,2270800000.0
2009-12-07 01:45:00,88.585,88.735,88.565,88.655,1894200000.0
2009-12-07 01:50:00,88.67,88.68,88.575,88.6,1408600000.0
2009-12-07 01:55:00,88.6,88.655,88.525,88.655,2347400000.0
2009-12-07 02:00:00,88.655,88.74,88.635,88.685,3037000000.0
2009-12-07 02:05:00,88.675,88.72,88.64,88.66,2282400000.0
2009-12-07 02:10:00,88.66,88.695,88.64,88.66,2759100000.0
2009-12-07 02:15:00,88.665,88.675,88.59,88.645,1979000000.0
2009-12-07 02:20:00,88.645,88.685,88.61,88.67,2213100000.0
2009-12-07 02:25:00,88.67,88.685,88.595,88.62,2198800000.0
2009-12-07 02:30:00,88.625,88.665,88.61,88.62,2704000000.0
2009-12-07 02:35:00,88.62,88.69,88.61,88.655,1858000000.0
2009-12-07 02:40:00,88.655,88.685,88.63,88.665,2471699999.0
2009-12-07 02:45:00,88.665,88.795,88.665,88.78,2624100000.0
2009-12-07 02:50:00,88.78,88.805,88.755,88.795,2186599999.0
2009-12-07 02:55:00,88.79,88.79,88.695,88.695,2223100000.0
2009-12-07 03:00:00,88.695,88.735,88.645,88.68,2276000000.0
2009-12-07 03:05:00,88.685,88.715,88.665,88.67,1412800001.0
2009-12-07 03:10:00,88.665,88.77,88.65,88.75,1185000000.0
2009-12-07 03:15:00,88.755,88.825,88.75,88.825,1896200000.0
2009-12-07 03:20:00,88.815,88.83,88.75,88.785,1970400000.0
2009-12-07 03:25:00,88.785,88.8,88.76,88.785,1447300000.0
2009-12-07 03:30:00,88.785,88.785,88.64,88.655,1642800000.0
2009-12-07 03:35:00,88.66,88.67,88.63,88.655,1677600000.0
2009-12-07 03:40:00,88.655,88.665,88.62,88.635,888500000.0
2009-12-07 03:45:00,88.64,88.655,88.615,88.635,1123500000.0
2009-12-07 03:50:00,88.635,88.645,88.615,88.625,663800000.0
2009-12-07 03:55:00,88.625,88.67,88.62,88.63,696000000.0
2009-12-07 04:00:00,88.63,88.655,88.61,88.62,1267799999.0
2009-12-07 04:05:00,88.615,88.62,88.565,88.585,1129700000.0
2009-12-07 04:10:00,88.585,88.66,88.57,88.65,806500000.0
2009-12-07 04:15:00,88.65,88.655,88.625,88.63,1297900000.0
2009-12-07 04:20:00,88.635,88.665,88.63,88.665,1446799998.0
2009-12-07 04:25:00,88.665,88.69,88.665,88.67,1555600000.0
2009-12-07 04:30:00,88.675,88.69,88.62,88.625,1309600000.0
2009-12-07 04:35:00,88.625,88.625,88.6,88.61,1523000000.0
2009-12-07 04:40:00,88.61,88.64,88.61,88.635,749600000.0
2009-12-07 04:45:00,88.63,88.64,88.6,88.6,1423299999.0
2009-12-07 04:50:00,88.605,88.625,88.58,88.58,1580500000.0
2009-12-07 04:55:00,88.58,88.595,88.555,88.57,1051600000.0
2009-12-07 05:00:00,88.57,88.575,88.54,88.545,1551400001.0
2009-12-07 05:05:00,88.545,88.555,88.52,88.52,1164400000.0
2009-12-07 05:10:00,88.52,88.56,88.52,88.55,1213600000.0
2009-12-07 05:15:00,88.56,88.565,88.515,88.525,1174400000.0
2009-12-07 05:20:00,88.525,88.56,88.525,88.535,468400000.0
2009-12-07 05:25:00,88.545,88.555,88.5,88.52,526400000.0
2009-12-07 05:30:00,88.525,88.535,88.495,88.51,508200001.0
2009-12-07 05:35:00,88.515,88.53,88.48,88.5,1353700000.0
2009-12-07 05:40:00,88.5,88.53,88.48,88.515,1210900000.0
2009-12-07 05:45:00,88.52,88.52,88.475,88.49,1043400000.0
2009-12-07 05:50:00,88.49,88.52,88.465,88.495,833300000.0
2009-12-07 05:55:00,88.49,88.535,88.475,88.51,828600000.0
2009-12-07 06:00:00,88.51,88.525,88.5,88.505,705500000.0
2009-12-07 06:05:00,88.505,88.51,88.465,88.49,1056100000.0
2009-12-07 06:10:00,88.49,88.515,88.485,88.515,1017800000.0
2009-12-07 06:15:00,88.52,88.56,88.5,88.54,1197099999.0
2009-12-07 06:20:00,88.54,88.56,88.535,88.55,769000000.0
2009-12-07 06:25:00,88.55,88.56,88.525,88.525,494400000.0
2009-12-07 06:30:00,88.525,88.55,88.52,88.54,1375900000.0
2009-12-07 06:35:00,88.545,88.575,88.525,88.575,788100000.0
2009-12-07 06:40:00,88.58,88.595,88.555,88.58,1094600000.0
2009-12-07 06:45:00,88.585,88.59,88.55,88.565,794600000.0
2009-12-07 06:50:00,88.565,88.59,88.56,88.56,1015000000.0
2009-12-07 06:55:00,88.56,88.62,88.555,88.555,989600000.0
2009-12-07 07:00:00,88.555,88.635,88.555,88.61,1027400000.0
2009-12-07 07:05:00,88.61,88.63,88.595,88.605,380600000.0
2009-12-07 07:10:00,88.61,88.64,88.59,88.61,1549700000.0
2009-12-07 07:15:00,88.61,88.61,88.58,88.58,767000000.0
2009-12-07 07:20:00,88.58,88.605,88.575,88.575,535900000.0
2009-12-07 07:25:00,88.575,88.585,88.565,88.57,367700000.0
2009-12-07 07:30:00,88.57,88.58,88.555,88.565,516200000.0
2009-12-07 07:35:00,88.565,88.595,88.555,88.59,1269200001.0
2009-12-07 07:40:00,88.585,88.675,88.58,88.66,2018100000.0
2009-12-07 07:45:00,88.66,88.675,88.62,88.655,1975900000.0
2009-12-07 07:50:00,88.66,88.67,88.635,88.67,1317600000.0
2009-12-07 07:55:00,88.67,88.695,88.615,88.625,1209000000.0
2009-12-07 08:00:00,88.625,88.655,88.62,88.645,1157200000.0
2009-12-07 08:05:00,88.64,88.66,88.64,88.645,754600000.0
2009-12-07 08:10:00,88.645,88.695,88.63,88.685,1745499998.0
2009-12-07 08:15:00,88.69,88.705,88.65,88.66,1272300000.0
2009-12-07 08:20:00,88.66,88.665,88.635,88.645,1360799999.0
2009-12-07 08:25:00,88.645,88.68,88.62,88.625,1272300000.0
2009-12-07 08:30:00,88.625,88.68,88.625,88.675,930600000.0
2009-12-07 08:35:00,88.675,88.68,88.63,88.65,736400000.0
2009-12-07 08:40:00,88.65,88.69,88.65,88.68,1106500000.0
2009-12-07 08:45:00,88.685,88.715,88.575,88.585,1912300000.0
2009-12-07 08:50:00,88.585,88.625,88.54,88.545,1962499997.0
2009-12-07 08:55:00,88.545,88.6,88.53,88.58,1899900000.0
2009-12-07 09:00:00,88.585,88.625,88.565,88.595,1628700000.0
2009-12-07 09:05:00,88.595,88.6,88.5,88.535,1387700000.0
2009-12-07 09:10:00,88.535,88.545,88.445,88.46,2430900001.0
2009-12-07 09:15:00,88.455,88.48,88.42,88.44,1661600000.0
2009-12-07 09:20:00,88.44,88.455,88.4,88.44,1673600000.0
2009-12-07 09:25:00,88.44,88.445,88.385,88.405,1444099998.0
2009-12-07 09:30:00,88.405,88.425,88.385,88.395,1006700000.0
2009-12-07 09:35:00,88.4,88.415,88.38,88.395,871199999.0
2009-12-07 09:40:00,88.395,88.395,88.315,88.33,1852000000.0
2009-12-07 09:45:00,88.33,88.42,88.33,88.395,1345100000.0
2009-12-07 09:50:00,88.395,88.43,88.375,88.42,1048200000.0
2009-12-07 09:55:00,88.42,88.455,88.4,88.425,880300000.0
2009-12-07 10:00:00,88.42,88.42,88.315,88.35,1368500001.0
2009-12-07 10:05:00,88.35,88.355,88.305,88.33,2393400001.0
2009-12-07 10:10:00,88.33,88.335,88.245,88.26,1528000000.0
2009-12-07 10:15:00,88.255,88.26,88.195,88.22,1965599998.0
2009-12-07 10:20:00,88.22,88.25,88.18,88.185,1719900000.0
2009-12-07 10:25:00,88.185,88.24,88.17,88.23,1423000001.0
2009-12-07 10:30:00,88.23,88.23,88.14,88.17,1846600000.0
2009-12-07 10:35:00,88.175,88.185,88.035,88.09,2837500001.0
2009-12-07 10:40:00,88.09,88.135,88.0,88.095,2352600001.0
2009-12-07 10:45:00,88.1,88.1,88.0,88.005,1966299999.0
2009-12-07 10:50:00,88.005,88.005,87.91,88.0,1910200000.0
2009-12-07 10:55:00,87.995,88.03,87.885,87.9,1849300000.0
2009-12-07 11:00:00,87.905,87.955,87.84,87.95,1754300001.0
2009-12-07 11:05:00,87.945,88.0,87.945,87.985,1494800000.0
2009-12-07 11:10:00,87.985,87.985,87.9,87.925,1677700001.0
2009-12-07 11:15:00,87.925,87.95,87.905,87.935,1175500000.0
2009-12-07 11:20:00,87.935,87.94,87.89,87.925,1382900000.0
2009-12-07 11:25:00,87.93,88.0,87.91,87.99,1618000000.0
2009-12-07 11:30:00,87.99,88.055,87.985,88.05,1143300000.0
2009-12-07 11:35:00,88.05,88.07,88.03,88.055,1561500000.0
2009-12-07 11:40:00,88.055,88.06,87.975,88.035,1257700000.0
2009-12-07 11:45:00,88.035,88.075,88.025,88.05,1703799999.0
2009-12-07 11:50:00,88.05,88.105,88.045,88.1,1259800000.0
2009-12-07 11:55:00,88.095,88.155,88.08,88.14,822400000.0
2009-12-07 12:00:00,88.14,88.15,88.11,88.135,1182300000.0
2009-12-07 12:05:00,88.14,88.145,88.07,88.085,997500000.0
2009-12-07 12:10:00,88.085,88.15,88.05,88.12,1232199999.0
2009-12-07 12:15:00,88.12,88.165,88.12,88.135,826100000.0
2009-12-07 12:20:00,88.135,88.215,88.125,88.2,1367800001.0
2009-12-07 12:25:00,88.2,88.24,88.19,88.235,1408000000.0
2009-12-07 12:30:00,88.235,88.33,88.235,88.275,1383600000.0
2009-12-07 12:35:00,88.27,88.295,88.265,88.275,712800000.0
2009-12-07 12:40:00,88.28,88.285,88.245,88.245,617800000.0
2009-12-07 12:45:00,88.245,88.25,88.215,88.225,751500000.0
2009-12-07 12:50:00,88.225,88.225,88.14,88.145,1022600000.0
2009-12-07 12:55:00,88.145,88.155,88.06,88.065,1386200000.0
2009-12-07 13:00:00,88.065,88.115,88.03,88.1,1691300001.0
2009-12-07 13:05:00,88.105,88.175,88.105,88.16,1411900001.0
2009-12-07 13:10:00,88.16,88.175,88.11,88.125,767400000.0
2009-12-07 13:15:00,88.12,88.125,88.055,88.055,842900000.0
2009-12-07 13:20:00,88.06,88.12,88.025,88.095,1324400000.0
2009-12-07 13:25:00,88.095,88.125,88.075,88.1,712200000.0
2009-12-07 13:30:00,88.1,88.15,88.1,88.145,885400000.0
2009-12-07 13:35:00,88.145,88.15,88.085,88.085,902100000.0
2009-12-07 13:40:00,88.085,88.135,88.075,88.08,1057300000.0
2009-12-07 13:45:00,88.08,88.095,88.055,88.08,701500000.0
2009-12-07 13:50:00,88.08,88.1,88.06,88.085,956400000.0
2009-12-07 13:55:00,88.085,88.105,88.06,88.1,995400000.0
2009-12-07 14:00:00,88.1,88.11,88.085,88.095,994900000.0
2009-12-07 14:05:00,88.095,88.095,88.055,88.09,1061200000.0
2009-12-07 14:10:00,88.09,88.09,88.03,88.05,648000000.0
2009-12-07 14:15:00,88.05,88.085,88.025,88.04,1076700000.0
2009-12-07 14:20:00,88.04,88.095,88.035,88.085,686600000.0
2009-12-07 14:25:00,88.085,88.085,88.035,88.035,839299999.0
2009-12-07 14:30:00,88.055,88.06,88.035,88.04,717800000.0
2009-12-07 14:35:00,88.04,88.07,88.01,88.07,566500000.0
2009-12-07 14:40:00,88.065,88.075,88.03,88.03,1068600000.0
2009-12-07 14:45:00,88.035,88.145,88.03,88.12,1119200000.0
2009-12-07 14:50:00,88.125,88.135,88.105,88.135,920600000.0
2009-12-07 14:55:00,88.13,88.15,88.07,88.07,1016200000.0
2009-12-07 15:00:00,88.075,88.08,88.045,88.075,672100000.0
2009-12-07 15:05:00,88.075,88.075,88.01,88.03,878100000.0
2009-12-07 15:10:00,88.03,88.105,88.025,88.085,1357699999.0
2009-12-07 15:15:00,88.085,88.105,88.065,88.07,1429600001.0
2009-12-07 15:20:00,88.075,88.145,88.065,88.14,1249900000.0
2009-12-07 15:25:00,88.14,88.155,88.12,88.155,959100000.0
2009-12-07 15:30:00,88.145,88.165,88.13,88.165,1571799999.0
2009-12-07 15:35:00,88.165,88.18,88.145,88.165,1585899999.0
2009-12-07 15:40:00,88.165,88.225,88.145,88.225,1283300000.0
2009-12-07 15:45:00,88.225,88.23,88.155,88.18,1638000000.0
2009-12-07 15:50:00,88.18,88.195,88.095,88.115,2365800001.0
2009-12-07 15:55:00,88.11,88.125,88.085,88.11,1624700001.0
2009-12-07 16:00:00,88.11,88.12,88.04,88.045,1444800000.0
2009-12-07 16:05:00,88.045,88.045,87.95,88.005,2493000001.0
2009-12-07 16:10:00,88.005,88.04,87.965,87.985,1265700000.0
2009-12-07 16:15:00,87.98,88.075,87.975,88.06,1967099999.0
2009-12-07 16:20:00,88.055,88.065,87.96,87.97,2660700000.0
2009-12-07 16:25:00,87.96,87.965,87.9,87.92,2812599998.0
2009-12-07 16:30:00,87.915,88.07,87.9,88.05,2176999999.0
2009-12-07 16:35:00,88.055,88.09,88.0,88.02,2346400000.0
2009-12-07 16:40:00,88.02,88.035,87.96,88.01,1981199999.0
2009-12-07 16:45:00,88.01,88.055,87.995,88.025,1837800000.0
2009-12-07 16:50:00,88.025,88.065,87.99,88.015,1532800000.0
2009-12-07 16:55:00,88.02,88.05,88.01,88.03,1670300000.0
2009-12-07 17:00:00,88.03,88.035,87.92,87.94,2561800000.0
2009-12-07 17:05:00,87.94,87.985,87.925,87.93,2349300000.0
2009-12-07 17:10:00,87.925,87.995,87.925,87.965,2768999999.0
2009-12-07 17:15:00,87.965,88.02,87.93,88.02,2673899999.0
2009-12-07 17:20:00,88.02,88.02,87.945,87.95,2525600000.0
2009-12-07 17:25:00,87.95,88.065,87.94,88.06,1995400000.0
2009-12-07 17:30:00,88.065,88.1,87.985,87.995,3148300001.0
2009-12-07 17:35:00,87.995,88.07,87.985,88.035,3461299999.0
2009-12-07 17:40:00,88.04,88.055,87.98,87.98,2848400000.0
2009-12-07 17:45:00,87.985,88.02,87.97,87.99,2475500000.0
2009-12-07 17:50:00,87.99,88.045,87.99,88.025,2111700000.0
2009-12-07 17:55:00,88.03,88.045,87.94,87.95,1988600001.0
2009-12-07 18:00:00,87.95,87.965,87.895,87.895,2912500001.0
2009-12-07 18:05:00,87.895,87.895,87.84,87.88,2547899999.0
2009-12-07 18:10:00,87.88,87.915,87.87,87.875,1679400000.0
2009-12-07 18:15:00,87.875,87.905,87.83,87.84,1940900000.0
2009-12-07 18:20:00,87.84,87.865,87.76,87.775,2606899998.0
2009-12-07 18:25:00,87.785,87.8,87.755,87.775,2327899995.0
2009-12-07 18:30:00,87.775,87.86,87.765,87.805,1683000000.0
2009-12-07 18:35:00,87.81,87.835,87.77,87.785,1333200000.0
2009-12-07 18:40:00,87.785,87.81,87.77,87.79,1342600000.0
2009-12-07 18:45:00,87.79,87.805,87.755,87.76,974200000.0
2009-12-07 18:50:00,87.76,87.76,87.65,87.675,2147199999.0
2009-12-07 18:55:00,87.675,87.695,87.655,87.68,1827900001.0
2009-12-07 19:00:00,87.685,87.7,87.64,87.675,1312700000.0
2009-12-07 19:05:00,87.67,87.695,87.65,87.675,2053200000.0
2009-12-07 19:10:00,87.675,87.685,87.645,87.645,1841600001.0
2009-12-07 19:15:00,87.645,87.67,87.595,87.655,1454399999.0
2009-12-07 19:20:00,87.655,87.71,87.645,87.71,1022600000.0
2009-12-07 19:25:00,87.71,87.725,87.67,87.685,1095100002.0
2009-12-07 19:30:00,87.685,87.725,87.61,87.615,1658100000.0
2009-12-07 19:35:00,87.615,87.83,87.585,87.83,3268200001.0
2009-12-07 19:40:00,87.825,87.84,87.685,87.73,3323600002.0
2009-12-07 19:45:00,87.73,87.865,87.73,87.805,3306799999.0
2009-12-07 19:50:00,87.81,87.855,87.77,87.79,2757799998.0
2009-12-07 19:55:00,87.795,87.845,87.78,87.805,2123400001.0
2009-12-07 20:00:00,87.8,87.9,87.785,87.88,1704100000.0
2009-12-07 20:05:00,87.88,87.9,87.86,87.9,2395999998.0
2009-12-07 20:10:00,87.9,87.9,87.775,87.87,2274100000.0
2009-12-07 20:15:00,87.87,87.895,87.76,87.795,3832800002.0
2009-12-07 20:20:00,87.795,87.895,87.785,87.875,3156499998.0
2009-12-07 20:25:00,87.875,87.895,87.835,87.85,2860700001.0
2009-12-07 20:30:00,87.85,87.875,87.825,87.86,2752899996.0
2009-12-07 20:35:00,87.86,87.875,87.835,87.855,1685499999.0
2009-12-07 20:40:00,87.855,87.885,87.84,87.88,443400000.0
2009-12-07 20:45:00,87.875,87.925,87.87,87.895,1018600000.0
2009-12-07 20:50:00,87.895,87.895,87.85,87.875,890600000.0
2009-12-07 20:55:00,87.87,87.88,87.84,87.855,799000000.0
2009-12-07 21:00:00,87.855,87.875,87.82,87.855,740999999.0
2009-12-07 21:05:00,87.855,87.855,87.815,87.84,661600000.0
2009-12-07 21:10:00,87.84,87.865,87.83,87.865,744700000.0
2009-12-07 21:15:00,87.855,87.895,87.845,87.86,955000000.0
2009-12-07 21:20:00,87.865,87.9,87.84,87.865,1096600000.0
2009-12-07 21:25:00,87.865,87.905,87.83,87.88,2281200000.0
2009-12-07 21:30:00,87.88,87.88,87.8,87.825,1751500000.0
2009-12-07 21:35:00,87.825,87.825,87.74,87.8,1558100000.0
2009-12-07 21:40:00,87.8,87.805,87.72,87.735,1354000000.0
2009-12-07 21:45:00,87.73,87.735,87.68,87.69,1393600001.0
2009-12-07 21:50:00,87.685,87.745,87.675,87.74,1595600000.0
2009-12-07 21:55:00,87.74,87.755,87.72,87.73,1462300000.0
2009-12-07 22:00:00,87.735,87.765,87.73,87.74,1955399999.0
2009-12-07 22:05:00,87.74,87.765,87.72,87.76,1455499999.0
2009-12-07 22:10:00,87.775,87.78,87.755,87.76,1253000000.0
2009-12-07 22:15:00,87.76,87.79,87.735,87.745,1533600001.0
2009-12-07 22:20:00,87.745,87.775,87.73,87.765,808800000.0
2009-12-07 22:25:00,87.765,87.815,87.75,87.79,1117600000.0
2009-12-07 22:30:00,87.79,87.82,87.77,87.82,1348000000.0
2009-12-07 22:35:00,87.82,87.825,87.755,87.755,757400000.0
2009-12-07 22:40:00,87.755,87.8,87.755,87.795,1102400000.0
2009-12-07 22:45:00,87.795,87.795,87.695,87.705,512000000.0
2009-12-07 22:50:00,87.7,87.735,87.675,87.71,822800000.0
2009-12-07 22:55:00,87.715,87.75,87.71,87.75,1024000000.0
2009-12-07 23:00:00,87.75,87.77,87.745,87.75,276800000.0
2009-12-07 23:05:00,87.75,87.75,87.72,87.72,447200000.0
2009-12-07 23:10:00,87.725,87.745,87.715,87.73,170400000.0
2009-12-07 23:15:00,87.735,87.78,87.735,87.74,230800000.0
2009-12-07 23:20:00,87.77,87.775,87.73,87.745,214200000.0
2009-12-07 23:25:00,87.735,87.75,87.725,87.745,171200000.0
2009-12-07 23:30:00,87.745,87.795,87.745,87.775,308200000.0
2009-12-07 23:35:00,87.755,87.79,87.75,87.79,145200000.0
2009-12-07 23:40:00,87.795,87.795,87.75,87.78,123000000.0
2009-12-07 23:45:00,87.77,87.795,87.77,87.785,74400000.0
2009-12-07 23:50:00,87.785,87.785,87.75,87.76,263800000.0
2009-12-07 23:55:00,87.765,87.785,87.74,87.775,297300000.0
2009-12-08 00:00:00,87.705,87.73,87.635,87.7,337600000.0
2009-12-08 00:05:00,87.7,87.71,87.66,87.66,115600000.0
2009-12-08 00:10:00,87.665,87.675,87.625,87.625,75400000.0
2009-12-08 00:15:00,87.625,87.68,87.605,87.675,81200000.0
2009-12-08 00:20:00,87.675,87.705,87.67,87.675,79600000.0
2009-12-08 00:25:00,87.67,87.7,87.641,87.69,722000000.0
2009-12-08 00:30:00,87.69,87.69,87.67,87.69,44200000.0
2009-12-08 00:35:00,87.69,87.705,87.68,87.69,298000000.0
2009-12-08 00:40:00,87.7,87.71,87.6,87.61,248000000.0
2009-12-08 00:45:00,87.625,87.635,87.625,87.625,81800000.0
2009-12-08 00:50:00,87.605,87.65,87.605,87.645,87400000.0
2009-12-08 00:55:00,87.65,87.67,87.61,87.635,163800000.0
2009-12-08 01:00:00,87.64,87.68,87.64,87.68,87200000.0
2009-12-08 01:05:00,87.675,87.69,87.675,87.685,60600000.0
2009-12-08 01:10:00,87.68,87.685,87.66,87.68,237600000.0
2009-12-08 01:15:00,87.685,87.71,87.63,87.64,686660000.0
2009-12-08 01:20:00,87.635,87.655,87.635,87.655,365700000.0
2009-12-08 01:25:00,87.655,87.665,87.622,87.622,269600000.0
2009-12-08 01:30:00,87.645,87.715,87.645,87.69,1767500000.0
2009-12-08 01:35:00,87.69,87.7,87.64,87.645,1092800000.0
2009-12-08 01:40:00,87.645,87.645,87.605,87.625,530400000.0
2009-12-08 01:45:00,87.625,87.685,87.605,87.685,717600000.0
2009-12-08 01:50:00,87.68,87.68,87.61,87.65,729600000.0
2009-12-08 01:55:00,87.65,87.715,87.64,87.71,707600000.0
2009-12-08 02:00:00,87.71,87.71,87.635,87.65,514600000.0
2009-12-08 02:05:00,87.65,87.685,87.64,87.645,997400000.0
2009-12-08 02:10:00,87.65,87.695,87.635,87.645,789800000.0
2009-12-08 02:15:00,87.635,87.69,87.635,87.67,680600000.0
2009-12-08 02:20:00,87.67,87.7,87.655,87.685,1602800000.0
2009-12-08 02:25:00,87.685,87.685,87.65,87.665,770800000.0
2009-12-08 02:30:00,87.665,87.76,87.64,87.745,1068399998.0
2009-12-08 02:35:00,87.75,87.755,87.61,87.66,2051399995.0
2009-12-08 02:40:00,87.67,87.715,87.645,87.7,1761200000.0
2009-12-08 02:45:00,87.7,87.705,87.655,87.695,1427000000.0
2009-12-08 02:50:00,87.695,87.695,87.595,87.605,1495200000.0
2009-12-08 02:55:00,87.605,87.66,87.515,87.52,2491599999.0
2009-12-08 03:00:00,87.52,87.56,87.485,87.5,1956000000.0
2009-12-08 03:05:00,87.5,87.535,87.475,87.485,1775400000.0
2009-12-08 03:10:00,87.48,87.555,87.47,87.55,908599999.0
2009-12-08 03:15:00,87.545,87.55,87.455,87.465,1651400000.0
2009-12-08 03:20:00,87.47,87.49,87.44,87.45,1597200000.0
2009-12-08 03:25:00,87.45,87.51,87.44,87.51,2057600000.0
2009-12-08 03:30:00,87.505,87.505,87.405,87.455,2959400000.0
2009-12-08 03:35:00,87.455,87.465,87.35,87.425,1694200001.0
2009-12-08 03:40:00,87.425,87.455,87.395,87.425,1897000000.0
2009-12-08 03:45:00,87.425,87.465,87.405,87.415,2491599998.0
2009-12-08 03:50:00,87.42,87.475,87.415,87.445,1274799999.0
2009-12-08 03:55:00,87.445,87.495,87.43,87.47,1303399999.0
2009-12-08 04:00:00,87.47,87.485,87.425,87.445,1341600001.0
2009-12-08 04:05:00,87.445,87.48,87.415,87.415,1087800000.0
2009-12-08 04:10:00,87.415,87.46,87.41,87.44,1460800000.0
2009-12-08 04:15:00,87.44,87.475,87.435,87.455,1179000000.0
2009-12-08 04:20:00,87.455,87.465,87.435,87.435,716599999.0
2009-12-08 04:25:00,87.435,87.44,87.41,87.425,1122200000.0
2009-12-08 04:30:00,87.425,87.43,87.395,87.405,1116199999.0
2009-12-08 04:35:00,87.405,87.405,87.38,87.395,654400000.0
2009-12-08 04:40:00,87.38,87.405,87.35,87.395,1015400000.0
2009-12-08 04:45:00,87.395,87.43,87.385,87.43,843200000.0
2009-12-08 04:50:00,87.43,87.445,87.385,87.405,1029200002.0
2009-12-08 04:55:00,87.41,87.445,87.41,87.44,584600000.0
2009-12-08 05:00:00,87.44,87.445,87.355,87.38,1045400000.0
2009-12-08 05:05:00,87.38,87.395,87.375,87.39,413200001.0
2009-12-08 05:10:00,87.39,87.395,87.365,87.37,677100000.0
2009-12-08 05:15:00,87.37,87.395,87.365,87.375,295400000.0
2009-12-08 05:20:00,87.375,87.405,87.335,87.385,1122800000.0
2009-12-08 05:25:00,87.385,87.39,87.36,87.385,435600001.0
2009-12-08 05:30:00,87.385,87.385,87.345,87.365,722400000.0
2009-12-08 05:35:00,87.36,87.38,87.34,87.345,709800000.0
2009-12-08 05:40:00,87.34,87.375,87.33,87.35,762600000.0
2009-12-08 05:45:00,87.35,87.38,87.345,87.36,663600000.0
2009-12-08 05:50:00,87.36,87.36,87.315,87.34,456800000.0
2009-12-08 05:55:00,87.34,87.37,87.32,87.34,804800000.0
2009-12-08 06:00:00,87.34,87.41,87.34,87.375,1151600000.0
2009-12-08 06:05:00,87.375,87.39,87.35,87.38,367000000.0
2009-12-08 06:10:00,87.38,87.38,87.345,87.37,464000000.0
2009-12-08 06:15:00,87.37,87.37,87.3,87.31,482000000.0
2009-12-08 06:20:00,87.315,87.335,87.31,87.33,147800000.0
2009-12-08 06:25:00,87.335,87.375,87.335,87.375,526200000.0
2009-12-08 06:30:00,87.375,87.39,87.33,87.355,915400000.0
2009-12-08 06:35:00,87.35,87.355,87.315,87.32,807200000.0
2009-12-08 06:40:00,87.325,87.335,87.31,87.31,642000001.0
2009-12-08 06:45:00,87.31,87.355,87.31,87.335,678100000.0
2009-12-08 06:50:00,87.335,87.335,87.295,87.295,1083000000.0
2009-12-08 06:55:00,87.295,87.3,87.275,87.28,1094800000.0
2009-12-08 07:00:00,87.28,87.32,87.275,87.31,693400000.0
2009-12-08 07:05:00,87.31,87.32,87.285,87.295,665800000.0
2009-12-08 07:10:00,87.295,87.31,87.26,87.265,1860200001.0
2009-12-08 07:15:00,87.265,87.295,87.235,87.255,1793200000.0
2009-12-08 07:20:00,87.255,87.27,87.195,87.215,1159000000.0
2009-12-08 07:25:00,87.215,87.225,87.16,87.22,1338799999.0
2009-12-08 07:30:00,87.22,87.225,87.2,87.205,986600000.0
2009-12-08 07:35:00,87.205,87.23,87.195,87.205,1077800000.0
2009-12-08 07:40:00,87.21,87.215,87.175,87.195,1145200001.0
2009-12-08 07:45:00,87.195,87.255,87.185,87.24,1432799999.0
2009-12-08 07:50:00,87.245,87.35,87.225,87.35,2949599999.0
2009-12-08 07:55:00,87.355,87.39,87.33,87.33,2260599994.0
2009-12-08 08:00:00,87.315,87.395,87.275,87.385,1862400000.0
2009-12-08 08:05:00,87.385,87.465,87.38,87.43,1512400000.0
2009-12-08 08:10:00,87.43,87.48,87.415,87.445,2130800000.0
2009-12-08 08:15:00,87.445,87.455,87.35,87.355,2188000000.0
2009-12-08 08:20:00,87.355,87.41,87.335,87.375,1760800000.0
2009-12-08 08:25:00,87.37,87.395,87.34,87.355,1154000000.0
2009-12-08 08:30:00,87.355,87.4,87.34,87.37,1652200000.0
2009-12-08 08:35:00,87.37,87.395,87.345,87.365,988800000.0
2009-12-08 08:40:00,87.36,87.465,87.36,87.445,862400000.0
2009-12-08 08:45:00,87.445,87.46,87.405,87.42,1657999999.0
2009-12-08 08:50:00,87.425,87.445,87.385,87.39,1764399998.0
2009-12-08 08:55:00,87.395,87.425,87.38,87.395,1741600000.0
2009-12-08 09:00:00,87.395,87.4,87.31,87.335,1466300002.0
2009-12-08 09:05:00,87.335,87.39,87.335,87.36,1324800000.0
2009-12-08 09:10:00,87.355,87.365,87.3,87.355,1730800001.0
2009-12-08 09:15:00,87.355,87.355,87.23,87.27,1811300001.0
2009-12-08 09:20:00,87.275,87.3,87.225,87.27,1725300000.0
2009-12-08 09:25:00,87.27,87.335,87.265,87.335,1566400002.0
2009-12-08 09:30:00,87.335,87.36,87.305,87.33,1462899999.0
2009-12-08 09:35:00,87.335,87.34,87.255,87.27,1874499999.0
2009-12-08 09:40:00,87.27,87.29,87.23,87.235,1682899999.0
2009-12-08 09:45:00,87.235,87.24,87.165,87.175,1712100000.0
2009-12-08 09:50:00,87.17,87.19,87.095,87.13,1510800000.0
2009-12-08 09:55:00,87.13,87.135,87.08,87.105,2227900001.0
2009-12-08 10:00:00,87.105,87.11,87.04,87.09,2045100000.0
2009-12-08 10:05:00,87.09,87.215,87.085,87.205,1764200000.0
2009-12-08 10:10:00,87.2,87.245,87.18,87.195,2089900003.0
2009-12-08 10:15:00,87.195,87.29,87.195,87.255,2022600001.0
2009-12-08 10:20:00,87.255,87.29,87.235,87.265,1939300001.0
2009-12-08 10:25:00,87.27,87.305,87.26,87.3,1889600004.0
2009-12-08 10:30:00,87.3,87.32,87.265,87.285,1493600001.0
2009-12-08 10:35:00,87.285,87.4,87.285,87.38,1580400000.0
2009-12-08 10:40:00,87.375,87.46,87.37,87.435,2167099999.0
2009-12-08 10:45:00,87.43,87.45,87.385,87.41,1612100002.0
2009-12-08 10:50:00,87.415,87.43,87.34,87.345,1679600000.0
2009-12-08 10:55:00,87.345,87.38,87.315,87.375,2212200003.0
2009-12-08 11:00:00,87.38,87.405,87.275,87.28,1896000001.0
2009-12-08 11:05:00,87.285,87.35,87.28,87.33,1542800001.0
2009-12-08 11:10:00,87.33,87.33,87.245,87.255,2217800001.0
2009-12-08 11:15:00,87.255,87.305,87.255,87.3,1290200000.0
2009-12-08 11:20:00,87.3,87.33,87.225,87.285,1106800000.0
2009-12-08 11:25:00,87.285,87.29,87.175,87.175,1040800000.0
2009-12-08 11:30:00,87.17,87.25,87.105,87.25,1436399999.0
2009-12-08 11:35:00,87.25,87.31,87.24,87.3,1366800001.0
2009-12-08 11:40:00,87.3,87.32,87.275,87.29,1794100002.0
2009-12-08 11:45:00,87.29,87.305,87.26,87.295,1004700000.0
2009-12-08 11:50:00,87.295,87.295,87.27,87.29,1410199999.0
2009-12-08 11:55:00,87.29,87.29,87.25,87.29,1089100001.0
2009-12-08 12:00:00,87.29,87.33,87.25,87.29,2157700000.0
2009-12-08 12:05:00,87.29,87.295,87.225,87.23,1636500003.0
2009-12-08 12:10:00,87.235,87.24,87.08,87.095,1736800000.0
2009-12-08 12:15:00,87.085,87.16,87.07,87.14,1676200000.0
2009-12-08 12:20:00,87.14,87.15,87.04,87.055,1531899999.0
2009-12-08 12:25:00,87.055,87.095,87.045,87.075,1317700001.0
2009-12-08 12:30:00,87.075,87.095,87.02,87.085,1276500000.0
2009-12-08 12:35:00,87.085,87.105,87.025,87.035,1206800001.0
2009-12-08 12:40:00,87.03,87.075,87.01,87.075,754400000.0
2009-12-08 12:45:00,87.075,87.08,87.01,87.035,1095700000.0
2009-12-08 12:50:00,87.035,87.045,86.995,87.0,1338000000.0
2009-12-08 12:55:00,87.0,87.06,86.995,87.035,957400000.0
2009-12-08 13:00:00,87.035,87.035,86.92,86.92,1736000000.0
2009-12-08 13:05:00,86.925,86.96,86.915,86.935,1544000000.0
2009-12-08 13:10:00,86.935,86.945,86.83,86.87,1522500000.0
2009-12-08 13:15:00,86.87,86.875,86.8,86.815,1067200000.0
2009-12-08 13:20:00,86.815,86.83,86.765,86.815,980800000.0
2009-12-08 13:25:00,86.815,86.825,86.76,86.77,1053400001.0
2009-12-08 13:30:00,86.775,86.78,86.735,86.765,1386200001.0
2009-12-08 13:35:00,86.765,86.805,86.745,86.775,1147600000.0
2009-12-08 13:40:00,86.77,86.86,86.745,86.86,1368200001.0
2009-12-08 13:45:00,86.86,86.895,86.83,86.86,1533600000.0
2009-12-08 13:50:00,86.855,86.88,86.82,86.865,1213299999.0
2009-12-08 13:55:00,86.87,86.905,86.805,86.805,1286200000.0
2009-12-08 14:00:00,86.8,86.8,86.61,86.665,2082800001.0
2009-12-08 14:05:00,86.675,86.695,86.65,86.655,1751500000.0
2009-12-08 14:10:00,86.655,86.735,86.63,86.72,1314400000.0
2009-12-08 14:15:00,86.72,86.81,86.69,86.785,1147100000.0
2009-12-08 14:20:00,86.785,86.795,86.76,86.77,1011200000.0
2009-12-08 14:25:00,86.77,86.805,86.68,86.685,2249300000.0
2009-12-08 14:30:00,86.685,86.7,86.48,86.53,3377100001.0
2009-12-08 14:35:00,86.535,86.615,86.48,86.55,3135200000.0
2009-12-08 14:40:00,86.55,86.655,86.545,86.63,1244200000.0
2009-12-08 14:45:00,86.63,86.665,86.565,86.57,1205500000.0
2009-12-08 14:50:00,86.57,86.63,86.56,86.63,1995899997.0
2009-12-08 14:55:00,86.63,86.69,86.615,86.645,860000000.0
2009-12-08 15:00:00,86.645,86.645,86.57,86.575,1648700000.0
2009-12-08 15:05:00,86.575,86.595,86.52,86.575,1734800000.0
2009-12-08 15:10:00,86.575,86.585,86.505,86.515,2875200002.0
2009-12-08 15:15:00,86.515,86.55,86.485,86.495,1337100000.0
2009-12-08 15:20:00,86.495,86.52,86.435,86.495,1927800000.0
2009-12-08 15:25:00,86.495,86.505,86.29,86.32,2095600000.0
2009-12-08 15:30:00,86.32,86.33,86.105,86.14,1878700000.0
2009-12-08 15:35:00,86.135,86.175,86.055,86.055,2243600000.0
2009-12-08 15:40:00,86.06,86.17,86.04,86.165,2177099999.0
2009-12-08 15:45:00,86.155,86.195,86.125,86.185,1716100000.0
2009-12-08 15:50:00,86.185,86.21,86.155,86.185,903800000.0
2009-12-08 15:55:00,86.19,86.235,86.18,86.22,1304800000.0
2009-12-08 16:00:00,86.22,86.22,86.16,86.165,1958700000.0
2009-12-08 16:05:00,86.165,86.205,86.12,86.2,1348400000.0
2009-12-08 16:10:00,86.2,86.225,86.175,86.2,1785800002.0
2009-12-08 16:15:00,86.2,86.23,86.18,86.21,2907399999.0
2009-12-08 16:20:00,86.215,86.28,86.215,86.27,1325200000.0
2009-12-08 16:25:00,86.27,86.335,86.265,86.3,1273000001.0
2009-12-08 16:30:00,86.305,86.33,86.25,86.315,1684000000.0
2009-12-08 16:35:00,86.315,86.315,86.24,86.295,3222800003.0
2009-12-08 16:40:00,86.29,86.315,86.23,86.235,3279100002.0
2009-12-08 16:45:00,86.235,86.28,86.185,86.28,2837800000.0
2009-12-08 16:50:00,86.28,86.385,86.28,86.345,1607500000.0
2009-12-08 16:55:00,86.345,86.425,86.335,86.415,1601200001.0
2009-12-08 17:00:00,86.42,86.465,86.395,86.415,1466000000.0
2009-12-08 17:05:00,86.415,86.49,86.415,86.47,1543800000.0
2009-12-08 17:10:00,86.465,86.5,86.42,86.44,1697900000.0
2009-12-08 17:15:00,86.44,86.445,86.405,86.44,939199999.0
2009-12-08 17:20:00,86.44,86.53,86.43,86.48,1504900000.0
2009-12-08 17:25:00,86.48,86.5,86.46,86.475,1306800000.0
2009-12-08 17:30:00,86.475,86.5,86.415,86.43,1690599999.0
2009-12-08 17:35:00,86.43,86.435,86.39,86.4,1589600000.0
2009-12-08 17:40:00,86.4,86.405,86.285,86.31,2054000000.0
2009-12-08 17:45:00,86.305,86.355,86.24,86.275,1764600000.0
2009-12-08 17:50:00,86.275,86.3,86.235,86.255,1970500000.0
2009-12-08 17:55:00,86.255,86.305,86.22,86.26,1632899999.0
2009-12-08 18:00:00,86.265,86.29,86.235,86.27,1503800000.0
2009-12-08 18:05:00,86.265,86.36,86.26,86.34,2325199999.0
2009-12-08 18:10:00,86.34,86.385,86.305,86.33,1992500001.0
2009-12-08 18:15:00,86.33,86.355,86.25,86.25,1981500000.0
2009-12-08 18:20:00,86.25,86.31,86.24,86.28,2435400002.0
2009-12-08 18:25:00,86.28,86.32,86.26,86.31,2287000000.0
2009-12-08 18:30:00,86.31,86.335,86.29,86.315,2342500000.0
2009-12-08 18:35:00,86.315,86.33,86.25,86.27,2317900000.0
2009-12-08 18:40:00,86.27,86.345,86.27,86.305,1687100000.0
2009-12-08 18:45:00,86.305,86.33,86.29,86.305,2064300000.0
2009-12-08 18:50:00,86.3,86.305,86.24,86.265,2251800002.0
2009-12-08 18:55:00,86.27,86.305,86.245,86.285,1227200000.0
2009-12-08 19:00:00,86.285,86.32,86.26,86.275,899400000.0
2009-12-08 19:05:00,86.27,86.27,86.165,86.165,1927200001.0
2009-12-08 19:10:00,86.17,86.175,86.125,86.125,2679000000.0
2009-12-08 19:15:00,86.12,86.125,86.065,86.065,1136500000.0
2009-12-08 19:20:00,86.065,86.075,86.03,86.065,772300000.0
2009-12-08 19:25:00,86.065,86.065,85.995,86.01,1004200000.0
2009-12-08 19:30:00,86.01,86.055,86.01,86.025,1119400001.0
2009-12-08 19:35:00,86.025,86.025,85.955,86.005,943300000.0
2009-12-08 19:40:00,86.005,86.04,85.995,86.03,833200000.0
2009-12-08 19:45:00,86.035,86.05,85.995,86.015,1104100001.0
2009-12-08 19:50:00,86.01,86.02,85.935,85.95,1235800000.0
2009-12-08 19:55:00,85.945,86.04,85.925,86.04,1385500000.0
2009-12-08 20:00:00,86.045,86.09,86.015,86.035,2474000011.0
2009-12-08 20:05:00,86.035,86.045,85.995,86.0,1214399999.0
2009-12-08 20:10:00,85.995,86.03,85.975,85.98,1790600001.0
2009-12-08 20:15:00,85.98,86.01,85.955,85.995,1109800000.0
2009-12-08 20:20:00,86.005,86.01,85.94,85.96,1234400001.0
2009-12-08 20:25:00,85.96,86.0,85.91,85.975,1628000000.0
2009-12-08 20:30:00,85.98,86.025,85.97,86.02,1068200000.0
2009-12-08 20:35:00,86.02,86.035,85.97,85.995,1060400000.0
2009-12-08 20:40:00,85.995,86.085,85.98,86.04,913600000.0
2009-12-08 20:45:00,86.04,86.065,86.02,86.055,871700000.0
2009-12-08 20:50:00,86.055,86.11,86.03,86.09,996000000.0
2009-12-08 20:55:00,86.09,86.095,86.035,86.04,1097700000.0
2009-12-08 21:00:00,86.04,86.05,86.01,86.015,957000000.0
2009-12-08 21:05:00,86.015,86.095,86.015,86.085,1340100000.0
2009-12-08 21:10:00,86.085,86.105,86.055,86.09,1914400000.0
2009-12-08 21:15:00,86.09,86.1,86.01,86.04,2011300003.0
2009-12-08 21:20:00,86.035,86.045,85.94,85.975,1646099999.0
2009-12-08 21:25:00,85.975,85.985,85.93,85.945,1946800000.0
2009-12-08 21:30:00,85.94,86.03,85.92,86.025,1096300000.0
2009-12-08 21:35:00,86.025,86.025,85.96,85.985,1507199999.0
2009-12-08 21:40:00,85.985,85.995,85.955,85.965,1223200000.0
2009-12-08 21:45:00,85.965,86.0,85.96,85.965,878300001.0
2009-12-08 21:50:00,85.965,85.97,85.865,85.895,1613200000.0
2009-12-08 21:55:00,85.895,85.92,85.845,85.895,2301599999.0
2009-12-08 22:00:00,85.89,85.95,85.885,85.915,1689699999.0
2009-12-08 22:05:00,85.92,85.945,85.89,85.935,1355000000.0
2009-12-08 22:10:00,85.935,85.96,85.915,85.94,1400500001.0
2009-12-08 22:15:00,85.94,85.98,85.93,85.955,1455999999.0
2009-12-08 22:20:00,85.955,85.97,85.94,85.965,667999999.0
2009-12-08 22:25:00,85.965,86.0,85.96,85.985,671100000.0
2009-12-08 22:30:00,85.98,86.01,85.98,85.985,866400000.0
2009-12-08 22:35:00,85.99,86.0,85.97,85.995,1421999999.0
2009-12-08 22:40:00,85.995,86.01,85.975,86.01,1037800000.0
2009-12-08 22:45:00,86.005,86.015,85.99,86.01,844100000.0
2009-12-08 22:50:00,86.015,86.015,85.955,85.97,1603600000.0
2009-12-08 22:55:00,85.97,86.02,85.97,86.005,944800000.0
2009-12-08 23:00:00,86.005,86.005,85.98,85.98,335500000.0
2009-12-08 23:05:00,85.985,85.995,85.975,85.985,246800000.0
2009-12-08 23:10:00,85.985,86.03,85.985,86.02,404800000.0
2009-12-08 23:15:00,86.02,86.045,86.015,86.02,271900000.0
2009-12-08 23:20:00,86.025,86.075,86.025,86.065,437000000.0
2009-12-08 23:25:00,86.065,86.11,86.05,86.085,816400000.0
2009-12-08 23:30:00,86.085,86.095,86.055,86.055,508900000.0
2009-12-08 23:35:00,86.055,86.055,86.03,86.045,258300000.0
2009-12-08 23:40:00,86.04,86.045,86.02,86.03,160300000.0
2009-12-08 23:45:00,86.03,86.095,86.03,86.065,394100000.0
2009-12-08 23:50:00,86.07,86.105,86.06,86.1,311300000.0
2009-12-08 23:55:00,86.095,86.11,86.04,86.07,389800000.0
2009-12-09 00:00:00,86.07,86.07,86.025,86.035,144900000.0
2009-12-09 00:05:00,86.035,86.065,86.035,86.055,173300000.0
2009-12-09 00:10:00,86.06,86.125,86.055,86.115,219100000.0
2009-12-09 00:15:00,86.11,86.125,86.065,86.11,201100000.0
2009-12-09 00:20:00,86.1,86.12,86.1,86.1,172600000.0
2009-12-09 00:25:00,86.11,86.13,86.1,86.115,87900000.0
2009-12-09 00:30:00,86.115,86.135,86.115,86.135,130500000.0
2009-12-09 00:35:00,86.135,86.135,86.115,86.115,71600000.0
2009-12-09 00:40:00,86.115,86.115,86.042,86.045,475000000.0
2009-12-09 00:45:00,86.065,86.115,86.055,86.055,194300000.0
2009-12-09 00:50:00,86.055,86.055,85.965,86.01,526400000.0
2009-12-09 00:55:00,86.01,86.03,85.965,86.03,362200000.0
2009-12-09 01:00:00,86.025,86.06,86.025,86.055,336600000.0
2009-12-09 01:05:00,86.05,86.115,86.045,86.055,359600000.0
2009-12-09 01:10:00,86.055,86.09,86.045,86.055,503400000.0
2009-12-09 01:15:00,86.05,86.065,86.045,86.06,492100000.0
2009-12-09 01:20:00,86.065,86.085,86.03,86.085,1517100000.0
2009-12-09 01:25:00,86.08,86.08,85.905,85.93,1789400000.0
2009-12-09 01:30:00,85.93,85.955,85.87,85.915,2353400000.0
2009-12-09 01:35:00,85.915,85.975,85.895,85.97,1802900000.0
2009-12-09 01:40:00,85.97,86.05,85.945,86.035,2062600001.0
2009-12-09 01:45:00,86.035,86.09,86.025,86.045,1991100001.0
2009-12-09 01:50:00,86.045,86.085,86.025,86.055,2492500001.0
2009-12-09 01:55:00,86.055,86.085,85.965,86.005,2324200000.0
2009-12-09 02:00:00,86.005,86.04,85.97,86.015,2532800000.0
2009-12-09 02:05:00,86.015,86.075,86.005,86.075,1805200000.0
2009-12-09 02:10:00,86.075,86.2,86.075,86.185,1518400000.0
2009-12-09 02:15:00,86.185,86.195,86.13,86.175,1418600000.0
2009-12-09 02:20:00,86.175,86.315,86.165,86.31,1152600000.0
2009-12-09 02:25:00,86.31,86.375,86.285,86.295,2289399999.0
2009-12-09 02:30:00,86.295,86.31,86.23,86.245,2666300000.0
2009-12-09 02:35:00,86.24,86.345,86.24,86.325,2896999999.0
2009-12-09 02:40:00,86.325,86.345,86.3,86.305,1156600000.0
2009-12-09 02:45:00,86.31,86.38,86.285,86.38,1277800000.0
2009-12-09 02:50:00,86.375,86.375,86.215,86.215,1067200000.0
2009-12-09 02:55:00,86.215,86.23,86.155,86.17,1343000000.0
2009-12-09 03:00:00,86.17,86.245,86.16,86.175,1885600000.0
2009-12-09 03:05:00,86.175,86.19,86.115,86.125,932500000.0
2009-12-09 03:10:00,86.12,86.15,86.04,86.145,888300000.0
2009-12-09 03:15:00,86.15,86.19,86.13,86.145,1201400000.0
2009-12-09 03:20:00,86.14,86.185,86.13,86.185,958300000.0
2009-12-09 03:25:00,86.185,86.28,86.175,86.275,1353300000.0
2009-12-09 03:30:00,86.28,86.29,86.26,86.275,1174000000.0
2009-12-09 03:35:00,86.275,86.28,86.215,86.215,1170800000.0
2009-12-09 03:40:00,86.215,86.22,86.165,86.175,846100000.0
2009-12-09 03:45:00,86.175,86.185,86.135,86.145,665200000.0
2009-12-09 03:50:00,86.14,86.17,86.13,86.15,840100000.0
2009-12-09 03:55:00,86.15,86.2,86.13,86.2,1108500000.0
2009-12-09 04:00:00,86.195,86.205,86.155,86.165,1861600001.0
2009-12-09 04:05:00,86.17,86.175,86.13,86.145,985100000.0
2009-12-09 04:10:00,86.145,86.19,86.145,86.185,1086700000.0
2009-12-09 04:15:00,86.185,86.21,86.18,86.195,690399999.0
2009-12-09 04:20:00,86.195,86.22,86.16,86.21,975800000.0
2009-12-09 04:25:00,86.215,86.26,86.18,86.195,1927400001.0
2009-12-09 04:30:00,86.195,86.215,86.175,86.19,843100000.0
2009-12-09 04:35:00,86.2,86.2,86.085,86.1,1602500000.0
2009-12-09 04:40:00,86.1,86.115,86.08,86.1,1517400000.0
2009-12-09 04:45:00,86.1,86.135,86.085,86.1,587800000.0
2009-12-09 04:50:00,86.1,86.125,86.08,86.115,591600000.0
2009-12-09 04:55:00,86.105,86.18,86.105,86.165,618000000.0
2009-12-09 05:00:00,86.17,86.22,86.135,86.135,1367300000.0
2009-12-09 05:05:00,86.13,86.17,86.12,86.155,451600000.0
2009-12-09 05:10:00,86.155,86.17,86.135,86.16,1418000000.0
2009-12-09 05:15:00,86.16,86.16,86.13,86.14,553800000.0
2009-12-09 05:20:00,86.14,86.175,86.14,86.165,649900000.0
2009-12-09 05:25:00,86.165,86.165,86.135,86.165,663200000.0
2009-12-09 05:30:00,86.165,86.19,86.15,86.165,1121400000.0
2009-12-09 05:35:00,86.165,86.17,86.135,86.15,638199999.0
2009-12-09 05:40:00,86.15,86.195,86.145,86.195,1056300000.0
2009-12-09 05:45:00,86.195,86.205,86.175,86.18,726100001.0
2009-12-09 05:50:00,86.18,86.255,86.18,86.25,691400000.0
2009-12-09 05:55:00,86.245,86.27,86.23,86.235,1263200001.0
2009-12-09 06:00:00,86.235,86.24,86.175,86.185,1004300000.0
2009-12-09 06:05:00,86.185,86.19,86.155,86.185,845400000.0
2009-12-09 06:10:00,86.185,86.195,86.165,86.175,770300000.0
2009-12-09 06:15:00,86.175,86.185,86.15,86.165,377500000.0
2009-12-09 06:20:00,86.165,86.205,86.165,86.2,303000000.0
2009-12-09 06:25:00,86.205,86.225,86.195,86.2,1286799999.0
2009-12-09 06:30:00,86.2,86.225,86.2,86.215,552400000.0
2009-12-09 06:35:00,86.22,86.225,86.155,86.19,401800000.0
2009-12-09 06:40:00,86.19,86.19,86.17,86.185,408300000.0
2009-12-09 06:45:00,86.185,86.185,86.165,86.185,388099999.0
2009-12-09 06:50:00,86.19,86.23,86.185,86.195,645200000.0
2009-12-09 06:55:00,86.195,86.21,86.155,86.16,729700000.0
2009-12-09 07:00:00,86.16,86.165,86.125,86.135,506900000.0
2009-12-09 07:05:00,86.125,86.15,86.105,86.145,296500000.0
2009-12-09 07:10:00,86.15,86.15,86.115,86.12,546600000.0
2009-12-09 07:15:00,86.12,86.16,86.105,86.13,812000000.0
2009-12-09 07:20:00,86.13,86.185,86.13,86.18,888400000.0
2009-12-09 07:25:00,86.175,86.2,86.15,86.165,1235000000.0
2009-12-09 07:30:00,86.165,86.17,86.145,86.16,846300000.0
2009-12-09 07:35:00,86.155,86.155,86.115,86.135,1219099997.0
2009-12-09 07:40:00,86.135,86.145,86.12,86.135,530000000.0
2009-12-09 07:45:00,86.14,86.145,86.09,86.095,688300000.0
2009-12-09 07:50:00,86.095,86.165,86.085,86.165,1164300000.0
2009-12-09 07:55:00,86.165,86.18,86.145,86.155,1422500000.0
2009-12-09 08:00:00,86.155,86.155,86.09,86.12,2052400000.0
2009-12-09 08:05:00,86.12,86.135,86.085,86.1,1253600000.0
2009-12-09 08:10:00,86.1,86.185,86.1,86.175,1234100000.0
2009-12-09 08:15:00,86.17,86.185,86.125,86.125,1093600000.0
2009-12-09 08:20:00,86.125,86.135,86.025,86.045,1864300000.0
2009-12-09 08:25:00,86.05,86.055,85.925,85.935,1880899999.0
2009-12-09 08:30:00,85.935,85.945,85.845,85.925,2476700002.0
2009-12-09 08:35:00,85.925,85.98,85.87,85.895,1435500000.0
2009-12-09 08:40:00,85.89,85.9,85.82,85.87,1706800000.0
2009-12-09 08:45:00,85.875,85.92,85.845,85.875,1424200000.0
2009-12-09 08:50:00,85.865,85.93,85.85,85.865,1693300000.0
2009-12-09 08:55:00,85.87,85.915,85.785,85.785,2414099996.0
2009-12-09 09:00:00,85.785,85.815,85.605,85.625,2047499999.0
2009-12-09 09:05:00,85.625,85.72,85.625,85.635,1819700000.0
2009-12-09 09:10:00,85.635,85.66,85.53,85.585,2487700000.0
2009-12-09 09:15:00,85.585,85.615,85.515,85.59,2833400005.0
2009-12-09 09:20:00,85.59,85.65,85.545,85.635,2287099999.0
2009-12-09 09:25:00,85.635,85.655,85.6,85.625,1767000000.0
2009-12-09 09:30:00,85.635,85.68,85.615,85.635,1735999999.0
2009-12-09 09:35:00,85.635,85.675,85.605,85.61,1766800000.0
2009-12-09 09:40:00,85.61,85.64,85.6,85.635,1331599999.0
2009-12-09 09:45:00,85.635,85.665,85.595,85.61,1195500001.0
2009-12-09 09:50:00,85.61,85.63,85.585,85.585,1775400000.0
2009-12-09 09:55:00,85.585,85.625,85.54,85.625,1021199998.0
2009-12-09 10:00:00,85.625,85.71,85.545,85.7,1690300001.0
2009-12-09 10:05:00,85.705,85.795,85.705,85.735,1810700000.0
2009-12-09 10:10:00,85.735,85.75,85.61,85.62,2136500001.0
2009-12-09 10:15:00,85.62,85.68,85.61,85.665,1368800000.0
2009-12-09 10:20:00,85.66,85.66,85.5,85.515,1981200000.0
2009-12-09 10:25:00,85.51,85.54,85.495,85.535,1905500000.0
2009-12-09 10:30:00,85.535,85.545,85.42,85.435,1747000000.0
2009-12-09 10:35:00,85.42,85.44,85.33,85.37,1451400000.0
2009-12-09 10:40:00,85.37,85.375,85.275,85.365,1466500000.0
2009-12-09 10:45:00,85.365,85.475,85.33,85.465,1363100000.0
2009-12-09 10:50:00,85.47,85.47,85.26,85.265,1650200000.0
2009-12-09 10:55:00,85.265,85.445,85.25,85.415,1597300000.0
2009-12-09 11:00:00,85.415,85.485,85.415,85.445,1270300000.0
2009-12-09 11:05:00,85.45,85.505,85.4,85.5,1742800000.0
2009-12-09 11:10:00,85.505,85.55,85.47,85.54,2214100000.0
2009-12-09 11:15:00,85.54,85.665,85.52,85.66,1969500000.0
2009-12-09 11:20:00,85.66,85.775,85.63,85.66,2048700001.0
2009-12-09 11:25:00,85.655,85.66,85.49,85.52,2283400003.0
2009-12-09 11:30:00,85.525,85.625,85.52,85.555,2127900002.0
2009-12-09 11:35:00,85.555,85.74,85.555,85.695,1818899999.0
2009-12-09 11:40:00,85.69,85.7,85.625,85.63,1076199999.0
2009-12-09 11:45:00,85.635,85.67,85.615,85.645,1319400000.0
2009-12-09 11:50:00,85.645,85.675,85.6,85.64,1284300000.0
2009-12-09 11:55:00,85.64,85.65,85.605,85.635,895400000.0
2009-12-09 12:00:00,85.635,85.685,85.59,85.595,1513000000.0
2009-12-09 12:05:00,85.595,85.645,85.575,85.595,1747100001.0
2009-12-09 12:10:00,85.595,85.71,85.59,85.64,1684899999.0
2009-12-09 12:15:00,85.64,85.67,85.61,85.655,1410700000.0
2009-12-09 12:20:00,85.655,85.865,85.655,85.86,1830599999.0
2009-12-09 12:25:00,85.86,85.885,85.815,85.86,1451100001.0
2009-12-09 12:30:00,85.86,86.03,85.855,86.015,1965900001.0
2009-12-09 12:35:00,86.015,86.125,85.98,86.075,2044999999.0
2009-12-09 12:40:00,86.08,86.12,86.05,86.055,2627300001.0
2009-12-09 12:45:00,86.055,86.065,85.945,85.945,3268100002.0
2009-12-09 12:50:00,85.945,86.02,85.935,86.015,1916200002.0
2009-12-09 12:55:00,86.015,86.025,85.975,85.975,617400000.0
2009-12-09 13:00:00,85.975,85.985,85.925,85.93,812500001.0
2009-12-09 13:05:00,85.93,85.935,85.845,85.855,927100000.0
2009-12-09 13:10:00,85.855,85.855,85.805,85.81,552300000.0
2009-12-09 13:15:00,85.805,85.87,85.805,85.86,1016300000.0
2009-12-09 13:20:00,85.86,85.92,85.86,85.915,1684400000.0
2009-12-09 13:25:00,85.915,85.92,85.845,85.845,963400000.0
2009-12-09 13:30:00,85.85,85.875,85.83,85.87,542100000.0
2009-12-09 13:35:00,85.87,85.925,85.86,85.92,795700000.0
2009-12-09 13:40:00,85.92,85.955,85.91,85.95,668900000.0
2009-12-09 13:45:00,85.95,85.97,85.94,85.96,696600001.0
2009-12-09 13:50:00,85.96,85.97,85.915,85.945,599400000.0
2009-12-09 13:55:00,85.945,85.975,85.94,85.95,588300000.0
2009-12-09 14:00:00,85.95,85.985,85.845,85.865,1699700000.0
2009-12-09 14:05:00,85.87,85.925,85.85,85.865,1019700000.0
2009-12-09 14:10:00,85.87,85.88,85.84,85.87,721100000.0
2009-12-09 14:15:00,85.875,85.875,85.79,85.805,903700000.0
2009-12-09 14:20:00,85.805,85.815,85.755,85.81,958800000.0
2009-12-09 14:25:00,85.81,85.82,85.67,85.67,1240000000.0
2009-12-09 14:30:00,85.67,85.7,85.56,85.685,1989100001.0
2009-12-09 14:35:00,85.685,85.69,85.625,85.685,1237000000.0
2009-12-09 14:40:00,85.685,85.805,85.685,85.78,1257699999.0
2009-12-09 14:45:00,85.78,85.885,85.75,85.76,1589799999.0
2009-12-09 14:50:00,85.76,85.765,85.695,85.75,2068300001.0
2009-12-09 14:55:00,85.755,85.77,85.715,85.74,854600000.0
2009-12-09 15:00:00,85.745,85.92,85.745,85.92,1857200000.0
2009-12-09 15:05:00,85.91,86.025,85.89,85.895,2261800001.0
2009-12-09 15:10:00,85.9,85.98,85.85,85.925,2014400000.0
2009-12-09 15:15:00,85.925,85.965,85.885,85.945,1359700005.0
2009-12-09 15:20:00,85.945,85.955,85.88,85.89,1677500001.0
2009-12-09 15:25:00,85.89,85.905,85.765,85.77,1706600000.0
2009-12-09 15:30:00,85.77,85.82,85.745,85.82,992400000.0
2009-12-09 15:35:00,85.825,85.825,85.71,85.72,1162400001.0
2009-12-09 15:40:00,85.715,85.815,85.7,85.815,1457799999.0
2009-12-09 15:45:00,85.81,85.9,85.785,85.885,1608100002.0
2009-12-09 15:50:00,85.885,85.91,85.84,85.86,951500000.0
2009-12-09 15:55:00,85.86,85.91,85.795,85.795,1540200001.0
2009-12-09 16:00:00,85.79,85.81,85.655,85.7,2109500000.0
2009-12-09 16:05:00,85.7,85.72,85.57,85.6,2112900000.0
2009-12-09 16:10:00,85.6,85.62,85.555,85.57,2549099999.0
2009-12-09 16:15:00,85.57,85.715,85.525,85.68,2824700000.0
2009-12-09 16:20:00,85.68,85.68,85.57,85.585,1199700000.0
2009-12-09 16:25:00,85.58,85.615,85.46,85.575,2024900000.0
2009-12-09 16:30:00,85.575,85.64,85.55,85.56,1199400000.0
2009-12-09 16:35:00,85.555,85.555,85.455,85.485,1901600001.0
2009-12-09 16:40:00,85.48,85.5,85.405,85.44,2143500000.0
2009-12-09 16:45:00,85.44,85.46,85.345,85.405,1696800000.0
2009-12-09 16:50:00,85.4,85.575,85.4,85.57,1761500001.0
2009-12-09 16:55:00,85.57,85.57,85.465,85.5,1792300002.0
2009-12-09 17:00:00,85.505,85.71,85.475,85.585,2050499999.0
2009-12-09 17:05:00,85.585,85.64,85.55,85.595,1564900000.0
2009-12-09 17:10:00,85.6,85.605,85.54,85.54,1564099999.0
2009-12-09 17:15:00,85.54,85.565,85.51,85.52,1764500000.0
2009-12-09 17:20:00,85.525,85.535,85.455,85.475,1693800000.0
2009-12-09 17:25:00,85.475,85.525,85.465,85.525,811200000.0
2009-12-09 17:30:00,85.525,85.535,85.445,85.48,1907700000.0
2009-12-09 17:35:00,85.48,85.555,85.47,85.52,1884200004.0
2009-12-09 17:40:00,85.52,85.65,85.52,85.64,1494900001.0
2009-12-09 17:45:00,85.635,85.745,85.625,85.72,2446099999.0
2009-12-09 17:50:00,85.72,85.795,85.715,85.755,1882500000.0
2009-12-09 17:55:00,85.755,85.815,85.74,85.775,2980599998.0
2009-12-09 18:00:00,85.775,85.805,85.725,85.735,3176600000.0
2009-12-09 18:05:00,85.74,85.775,85.705,85.715,2649700002.0
2009-12-09 18:10:00,85.715,85.735,85.605,85.625,1488500000.0
2009-12-09 18:15:00,85.625,85.67,85.6,85.615,1099100000.0
2009-12-09 18:20:00,85.615,85.65,85.59,85.625,1303600000.0
2009-12-09 18:25:00,85.62,85.64,85.585,85.59,1561800000.0
2009-12-09 18:30:00,85.59,85.67,85.59,85.655,1459600000.0
2009-12-09 18:35:00,85.65,85.655,85.58,85.59,1802600000.0
2009-12-09 18:40:00,85.585,85.62,85.565,85.6,2345800000.0
2009-12-09 18:45:00,85.6,85.605,85.57,85.595,1644400001.0
2009-12-09 18:50:00,85.585,85.65,85.585,85.625,1544200000.0
2009-12-09 18:55:00,85.63,85.655,85.57,85.57,2009799997.0
2009-12-09 19:00:00,85.57,85.585,85.46,85.465,1429100000.0
2009-12-09 19:05:00,85.465,85.505,85.445,85.445,981700000.0
2009-12-09 19:10:00,85.44,85.465,85.395,85.4,1042900000.0
2009-12-09 19:15:00,85.4,85.425,85.335,85.39,1504499999.0
2009-12-09 19:20:00,85.395,85.395,85.335,85.365,2810600001.0
2009-12-09 19:25:00,85.365,85.47,85.35,85.415,2325850004.0
2009-12-09 19:30:00,85.415,85.465,85.415,85.465,1170800000.0
2009-12-09 19:35:00,85.465,85.52,85.435,85.435,2306999996.0
2009-12-09 19:40:00,85.435,85.445,85.405,85.405,1247300000.0
2009-12-09 19:45:00,85.395,85.42,85.385,85.395,713700000.0
2009-12-09 19:50:00,85.395,85.43,85.39,85.4,1034150000.0
2009-12-09 19:55:00,85.4,85.435,85.395,85.435,1035100000.0
2009-12-09 20:00:00,85.435,85.455,85.355,85.405,2117700000.0
2009-12-09 20:05:00,85.405,85.415,85.345,85.38,1320600000.0
2009-12-09 20:10:00,85.385,85.43,85.37,85.41,965400000.0
2009-12-09 20:15:00,85.405,85.435,85.375,85.405,1187500000.0
2009-12-09 20:20:00,85.41,85.41,85.355,85.355,618700000.0
2009-12-09 20:25:00,85.355,85.385,85.33,85.35,1113000000.0
2009-12-09 20:30:00,85.35,85.38,85.305,85.335,1049600000.0
2009-12-09 20:35:00,85.335,85.365,85.325,85.335,570900000.0
2009-12-09 20:40:00,85.335,85.335,85.28,85.305,1543299998.0
2009-12-09 20:45:00,85.305,85.345,85.265,85.31,1646400003.0
2009-12-09 20:50:00,85.315,85.36,85.31,85.34,1515500003.0
2009-12-09 20:55:00,85.335,85.36,85.31,85.325,1046299998.0
2009-12-09 21:00:00,85.325,85.365,85.315,85.35,1492499998.0
2009-12-09 21:05:00,85.35,85.46,85.35,85.445,1705900000.0
2009-12-09 21:10:00,85.44,85.44,85.375,85.4,1045300000.0
2009-12-09 21:15:00,85.4,85.435,85.38,85.425,1298200000.0
2009-12-09 21:20:00,85.425,85.485,85.425,85.46,1451499999.0
2009-12-09 21:25:00,85.46,85.47,85.4,85.405,949300000.0
2009-12-09 21:30:00,85.405,85.455,85.405,85.45,711700000.0
2009-12-09 21:35:00,85.45,85.52,85.45,85.49,1609300001.0
2009-12-09 21:40:00,85.495,85.5,85.465,85.49,541100000.0
2009-12-09 21:45:00,85.49,85.525,85.46,85.51,634700000.0
2009-12-09 21:50:00,85.51,85.515,85.465,85.465,1519300000.0
2009-12-09 21:55:00,85.465,85.485,85.4,85.425,1153900001.0
2009-12-09 22:00:00,85.42,85.53,85.42,85.5,1429100000.0
2009-12-09 22:05:00,85.5,85.6,85.495,85.59,1294700000.0
2009-12-09 22:10:00,85.585,85.61,85.565,85.595,929400000.0
2009-12-09 22:15:00,85.595,85.6,85.54,85.585,826300000.0
2009-12-09 22:20:00,85.59,85.655,85.58,85.62,1173700000.0
2009-12-09 22:25:00,85.625,85.63,85.59,85.6,528600000.0
2009-12-09 22:30:00,85.6,85.64,85.59,85.595,976400000.0
2009-12-09 22:35:00,85.6,85.605,85.56,85.56,916300000.0
2009-12-09 22:40:00,85.565,85.6,85.565,85.595,909900000.0
2009-12-09 22:45:00,85.595,85.635,85.595,85.61,567000001.0
2009-12-09 22:50:00,85.61,85.61,85.55,85.57,933600000.0
2009-12-09 22:55:00,85.565,85.61,85.555,85.59,1529300000.0
2009-12-09 23:00:00,85.585,85.605,85.575,85.595,886900000.0
2009-12-09 23:05:00,85.6,85.61,85.595,85.605,195900000.0
2009-12-09 23:10:00,85.605,85.61,85.58,85.59,486800000.0
2009-12-09 23:15:00,85.585,85.595,85.57,85.585,426800000.0
2009-12-09 23:20:00,85.585,85.585,85.57,85.585,282500000.0
2009-12-09 23:25:00,85.59,85.615,85.58,85.605,176400000.0
2009-12-09 23:30:00,85.605,85.605,85.575,85.59,205300000.0
2009-12-09 23:35:00,85.585,85.6,85.58,85.59,249900000.0
2009-12-09 23:40:00,85.59,85.605,85.585,85.585,338000000.0
2009-12-09 23:45:00,85.59,85.605,85.58,85.585,434000000.0
2009-12-09 23:50:00,85.585,85.6,85.565,85.565,246900000.0
2009-12-09 23:55:00,85.565,85.58,85.545,85.55,387700000.0
2009-12-10 00:00:00,85.55,85.605,85.545,85.59,514600000.0
2009-12-10 00:05:00,85.59,85.65,85.59,85.63,246200000.0
2009-12-10 00:10:00,85.63,85.78,85.63,85.725,364900000.0
2009-12-10 00:15:00,85.735,85.79,85.675,85.71,380300000.0
2009-12-10 00:20:00,85.715,85.75,85.71,85.745,149000000.0
2009-12-10 00:25:00,85.74,85.785,85.7,85.78,348000000.0
2009-12-10 00:30:00,85.79,85.87,85.78,85.84,351300000.0
2009-12-10 00:35:00,85.84,85.875,85.82,85.865,323600000.0
2009-12-10 00:40:00,85.865,85.87,85.82,85.82,176900000.0
2009-12-10 00:45:00,85.82,85.84,85.815,85.83,105500000.0
2009-12-10 00:50:00,85.825,85.83,85.745,85.765,147000000.0
2009-12-10 00:55:00,85.77,85.79,85.765,85.77,104400000.0
2009-12-10 01:00:00,85.775,85.835,85.76,85.835,253300000.0
2009-12-10 01:05:00,85.835,85.845,85.825,85.835,110800000.0
2009-12-10 01:10:00,85.835,85.835,85.775,85.775,129100000.0
2009-12-10 01:15:00,85.775,85.795,85.775,85.785,137400000.0
2009-12-10 01:20:00,85.785,85.805,85.765,85.77,259800000.0
2009-12-10 01:25:00,85.765,85.785,85.745,85.75,415100000.0
2009-12-10 01:30:00,85.75,85.755,85.73,85.735,420900000.0
2009-12-10 01:35:00,85.73,85.785,85.725,85.78,662000000.0
2009-12-10 01:40:00,85.78,85.78,85.735,85.745,638400000.0
2009-12-10 01:45:00,85.745,85.765,85.725,85.76,618500000.0
2009-12-10 01:50:00,85.76,85.82,85.74,85.795,1305800000.0
2009-12-10 01:55:00,85.8,85.86,85.8,85.825,859800000.0
2009-12-10 02:00:00,85.835,85.85,85.775,85.775,1111600000.0
2009-12-10 02:05:00,85.775,85.785,85.7,85.71,1540200000.0
2009-12-10 02:10:00,85.71,85.74,85.685,85.74,1185200000.0
2009-12-10 02:15:00,85.74,85.74,85.7,85.715,1123600000.0
2009-12-10 02:20:00,85.715,85.755,85.705,85.74,884800000.0
2009-12-10 02:25:00,85.74,85.76,85.735,85.74,490600000.0
2009-12-10 02:30:00,85.735,85.89,85.735,85.87,1042500000.0
2009-12-10 02:35:00,85.87,85.915,85.86,85.905,538500000.0
2009-12-10 02:40:00,85.905,85.925,85.885,85.92,492300000.0
2009-12-10 02:45:00,85.92,86.0,85.9,85.98,491300000.0
2009-12-10 02:50:00,85.99,86.05,85.96,86.035,1530700000.0
2009-12-10 02:55:00,86.05,86.055,85.93,85.945,2428300001.0
2009-12-10 03:00:00,85.945,85.99,85.935,85.95,912400000.0
2009-12-10 03:05:00,85.95,86.07,85.94,86.04,877599999.0
2009-12-10 03:10:00,86.04,86.12,86.04,86.11,1071600000.0
2009-12-10 03:15:00,86.11,86.185,86.105,86.11,1325300000.0
2009-12-10 03:20:00,86.11,86.12,86.055,86.08,1262100000.0
2009-12-10 03:25:00,86.08,86.09,86.045,86.07,652100000.0
2009-12-10 03:30:00,86.07,86.085,86.0,86.0,861000000.0
2009-12-10 03:35:00,85.995,86.03,85.985,86.02,1006500000.0
2009-12-10 03:40:00,86.02,86.05,85.995,86.04,729300000.0
2009-12-10 03:45:00,86.03,86.04,85.96,85.96,1257300000.0
2009-12-10 03:50:00,85.965,85.97,85.895,85.9,1133700000.0
2009-12-10 03:55:00,85.9,85.965,85.9,85.935,1857099999.0
2009-12-10 04:00:00,85.93,85.945,85.905,85.92,657200000.0
2009-12-10 04:05:00,85.915,85.98,85.915,85.96,601100000.0
2009-12-10 04:10:00,85.955,85.955,85.9,85.93,471600000.0
2009-12-10 04:15:00,85.93,85.94,85.89,85.905,675099999.0
2009-12-10 04:20:00,85.91,85.92,85.895,85.92,604000000.0
2009-12-10 04:25:00,85.92,85.975,85.905,85.96,475800000.0
2009-12-10 04:30:00,85.965,85.975,85.955,85.965,303850000.0
2009-12-10 04:35:00,85.93,85.95,85.92,85.94,294300000.0
2009-12-10 04:40:00,85.94,86.0,85.935,85.985,657300000.0
2009-12-10 04:45:00,85.99,86.015,85.96,86.015,543300000.0
2009-12-10 04:50:00,86.015,86.03,86.015,86.015,256100000.0
2009-12-10 04:55:00,86.015,86.015,85.96,85.97,557300000.0
2009-12-10 05:00:00,85.97,85.98,85.91,85.95,985800000.0
2009-12-10 05:05:00,85.95,85.95,85.915,85.94,587000000.0
2009-12-10 05:10:00,85.94,85.94,85.91,85.925,562400000.0
2009-12-10 05:15:00,85.925,85.955,85.925,85.945,424700000.0
2009-12-10 05:20:00,85.945,85.96,85.945,85.96,284900000.0
2009-12-10 05:25:00,85.96,85.975,85.95,85.97,615700000.0
2009-12-10 05:30:00,85.97,85.985,85.94,85.955,614000000.0
2009-12-10 05:35:00,85.955,85.955,85.895,85.895,391600000.0
2009-12-10 05:40:00,85.895,85.91,85.85,85.865,404700000.0
2009-12-10 05:45:00,85.87,85.87,85.77,85.77,667000000.0
2009-12-10 05:50:00,85.775,85.775,85.7,85.705,486600000.0
2009-12-10 05:55:00,85.705,85.75,85.705,85.74,486000000.0
2009-12-10 06:00:00,85.735,85.81,85.735,85.8,271600000.0
2009-12-10 06:05:00,85.795,85.795,85.725,85.745,341200000.0
2009-12-10 06:10:00,85.745,85.75,85.615,85.62,554000000.0
2009-12-10 06:15:00,85.61,85.61,85.535,85.54,559400000.0
2009-12-10 06:20:00,85.55,85.575,85.47,85.57,820400000.0
2009-12-10 06:25:00,85.57,85.575,85.44,85.465,749000000.0
2009-12-10 06:30:00,85.465,85.5,85.45,85.46,771500000.0
2009-12-10 06:35:00,85.46,85.515,85.42,85.475,808600000.0
2009-12-10 06:40:00,85.48,85.48,85.355,85.37,758300000.0
2009-12-10 06:45:00,85.365,85.455,85.365,85.445,475100000.0
2009-12-10 06:50:00,85.445,85.49,85.44,85.47,356100000.0
2009-12-10 06:55:00,85.475,85.525,85.46,85.495,372100000.0
2009-12-10 07:00:00,85.495,85.505,85.455,85.47,446200000.0
2009-12-10 07:05:00,85.475,85.48,85.42,85.465,419600000.0
2009-12-10 07:10:00,85.46,85.49,85.445,85.485,337600000.0
2009-12-10 07:15:00,85.49,85.545,85.485,85.545,433200000.0
2009-12-10 07:20:00,85.545,85.595,85.545,85.585,614700000.0
2009-12-10 07:25:00,85.58,85.58,85.48,85.525,774400000.0
2009-12-10 07:30:00,85.53,85.555,85.515,85.525,444100000.0
2009-12-10 07:35:00,85.525,85.53,85.45,85.47,617200000.0
2009-12-10 07:40:00,85.47,85.495,85.44,85.485,479900000.0
2009-12-10 07:45:00,85.485,85.485,85.375,85.385,443500000.0
2009-12-10 07:50:00,85.385,85.43,85.34,85.365,887500000.0
2009-12-10 07:55:00,85.365,85.385,85.315,85.32,769000000.0
2009-12-10 08:00:00,85.325,85.475,85.31,85.475,851000000.0
2009-12-10 08:05:00,85.475,85.475,85.42,85.425,578100000.0
2009-12-10 08:10:00,85.42,85.42,85.36,85.375,707200000.0
2009-12-10 08:15:00,85.38,85.45,85.38,85.435,397000000.0
2009-12-10 08:20:00,85.435,85.435,85.36,85.36,621300000.0
2009-12-10 08:25:00,85.355,85.45,85.355,85.45,474300000.0
2009-12-10 08:30:00,85.45,85.45,85.4,85.435,664100000.0
2009-12-10 08:35:00,85.435,85.45,85.42,85.445,459400000.0
2009-12-10 08:40:00,85.445,85.475,85.44,85.455,371800000.0
2009-12-10 08:45:00,85.46,85.465,85.385,85.395,508400000.0
2009-12-10 08:50:00,85.395,85.49,85.385,85.45,617200000.0
2009-12-10 08:55:00,85.45,85.555,85.44,85.52,864800000.0
2009-12-10 09:00:00,85.52,85.68,85.52,85.64,867300000.0
2009-12-10 09:05:00,85.645,85.685,85.605,85.665,887400000.0
2009-12-10 09:10:00,85.665,85.74,85.665,85.68,814500000.0
2009-12-10 09:15:00,85.685,85.685,85.63,85.635,511700000.0
2009-12-10 09:20:00,85.635,85.67,85.62,85.65,520000000.0
2009-12-10 09:25:00,85.65,85.67,85.64,85.65,586900000.0
2009-12-10 09:30:00,85.65,85.69,85.63,85.635,602800000.0
2009-12-10 09:35:00,85.64,85.64,85.495,85.52,894200000.0
2009-12-10 09:40:00,85.525,85.56,85.475,85.475,636700000.0
2009-12-10 09:45:00,85.48,85.585,85.475,85.57,752900000.0
2009-12-10 09:50:00,85.57,85.57,85.54,85.565,380700000.0
2009-12-10 09:55:00,85.57,85.575,85.54,85.55,402200000.0
2009-12-10 10:00:00,85.545,85.585,85.47,85.575,758300000.0
2009-12-10 10:05:00,85.575,85.78,85.565,85.76,719200000.0
2009-12-10 10:10:00,85.765,85.775,85.655,85.7,1043400000.0
2009-12-10 10:15:00,85.7,85.7,85.595,85.595,646100000.0
2009-12-10 10:20:00,85.595,85.695,85.57,85.66,895500000.0
2009-12-10 10:25:00,85.665,85.71,85.665,85.685,1035800000.0
2009-12-10 10:30:00,85.68,85.705,85.51,85.565,1428200000.0
2009-12-10 10:35:00,85.565,85.775,85.565,85.755,1089000000.0
2009-12-10 10:40:00,85.755,85.85,85.755,85.805,825000000.0
2009-12-10 10:45:00,85.805,85.94,85.785,85.935,1532900000.0
2009-12-10 10:50:00,85.93,85.945,85.865,85.91,1512600000.0
2009-12-10 10:55:00,85.905,85.91,85.86,85.885,983800000.0
2009-12-10 11:00:00,85.885,85.895,85.77,85.795,1408400000.0
2009-12-10 11:05:00,85.795,85.935,85.78,85.895,1197500000.0
2009-12-10 11:10:00,85.9,85.91,85.815,85.895,1239000000.0
2009-12-10 11:15:00,85.895,85.985,85.885,85.945,1111400000.0
2009-12-10 11:20:00,85.95,86.02,85.92,85.98,1134700000.0
2009-12-10 11:25:00,85.985,86.005,85.955,85.975,891400000.0
2009-12-10 11:30:00,85.975,85.99,85.865,85.87,684900000.0
2009-12-10 11:35:00,85.865,85.9,85.86,85.87,588300000.0
2009-12-10 11:40:00,85.875,85.96,85.865,85.905,726500000.0
2009-12-10 11:45:00,85.905,85.905,85.87,85.885,322100000.0
2009-12-10 11:50:00,85.885,85.895,85.81,85.83,596100000.0
2009-12-10 11:55:00,85.825,85.88,85.825,85.88,712400000.0
2009-12-10 12:00:00,85.88,85.985,85.86,85.92,651300000.0
2009-12-10 12:05:00,85.92,86.12,85.915,86.06,1136199999.0
2009-12-10 12:10:00,86.06,86.18,86.03,86.11,1453300000.0
2009-12-10 12:15:00,86.11,86.175,86.09,86.145,1003300000.0
2009-12-10 12:20:00,86.145,86.175,86.08,86.08,1008799999.0
2009-12-10 12:25:00,86.08,86.115,86.025,86.095,1238700000.0
2009-12-10 12:30:00,86.095,86.135,86.085,86.12,1035400000.0
2009-12-10 12:35:00,86.12,86.12,86.04,86.065,1115500000.0
2009-12-10 12:40:00,86.065,86.13,86.06,86.13,1242999999.0
2009-12-10 12:45:00,86.13,86.145,86.055,86.125,821700000.0
2009-12-10 12:50:00,86.125,86.13,86.055,86.07,824900000.0
2009-12-10 12:55:00,86.065,86.085,86.065,86.075,691900000.0
2009-12-10 13:00:00,86.08,86.13,86.055,86.115,959500000.0
2009-12-10 13:05:00,86.11,86.15,86.08,86.105,867700000.0
2009-12-10 13:10:00,86.105,86.15,86.095,86.115,742200000.0
2009-12-10 13:15:00,86.115,86.225,86.115,86.185,855400000.0
2009-12-10 13:20:00,86.185,86.195,86.12,86.16,1031800000.0
2009-12-10 13:25:00,86.165,86.215,86.155,86.18,672500000.0
2009-12-10 13:30:00,86.175,86.19,86.145,86.155,411500000.0
2009-12-10 13:35:00,86.155,86.21,86.155,86.2,428900000.0
2009-12-10 13:40:00,86.205,86.22,86.19,86.22,894600000.0
2009-12-10 13:45:00,86.21,86.215,86.11,86.13,543800000.0
2009-12-10 13:50:00,86.125,86.175,86.11,86.115,683600000.0
2009-12-10 13:55:00,86.115,86.18,86.115,86.17,589000000.0
2009-12-10 14:00:00,86.17,86.19,86.125,86.135,535200000.0
2009-12-10 14:05:00,86.135,86.155,86.115,86.135,476200000.0
2009-12-10 14:10:00,86.135,86.14,86.055,86.075,625900000.0
2009-12-10 14:15:00,86.08,86.09,85.995,86.015,881300000.0
2009-12-10 14:20:00,86.015,86.05,86.0,86.015,706600000.0
2009-12-10 14:25:00,86.015,86.015,85.975,86.0,650500000.0
2009-12-10 14:30:00,86.0,86.04,85.995,86.03,524900000.0
2009-12-10 14:35:00,86.035,86.055,85.99,86.055,642200000.0
2009-12-10 14:40:00,86.055,86.135,86.055,86.095,763500000.0
2009-12-10 14:45:00,86.095,86.12,86.065,86.065,372600000.0
2009-12-10 14:50:00,86.065,86.065,85.98,85.98,391300000.0
2009-12-10 14:55:00,85.98,86.06,85.965,86.035,467300000.0
2009-12-10 15:00:00,86.03,86.085,86.025,86.08,277600000.0
2009-12-10 15:05:00,86.09,86.1,86.03,86.06,598200000.0
2009-12-10 15:10:00,86.055,86.07,86.005,86.02,700800000.0
2009-12-10 15:15:00,86.025,86.04,86.0,86.02,813400000.0
2009-12-10 15:20:00,86.02,86.045,85.975,86.025,866300000.0
2009-12-10 15:25:00,86.03,86.1,85.97,85.995,822400000.0
2009-12-10 15:30:00,85.975,86.14,85.915,85.94,1642700000.0
2009-12-10 15:35:00,85.94,85.945,85.76,85.895,948800000.0
2009-12-10 15:40:00,85.89,85.955,85.845,85.955,828800000.0
2009-12-10 15:45:00,85.955,86.005,85.925,85.98,980700000.0
2009-12-10 15:50:00,85.98,85.99,85.935,85.96,908500000.0
2009-12-10 15:55:00,85.955,85.99,85.92,85.97,1836500000.0
2009-12-10 16:00:00,85.975,86.1,85.975,86.055,1743500000.0
2009-12-10 16:05:00,86.05,86.085,86.035,86.06,1629699999.0
2009-12-10 16:10:00,86.065,86.09,86.035,86.08,1623600001.0
2009-12-10 16:15:00,86.075,86.1,86.04,86.065,1389899999.0
2009-12-10 16:20:00,86.07,86.075,86.03,86.03,1944000001.0
2009-12-10 16:25:00,86.03,86.075,86.025,86.05,1168200000.0
2009-12-10 16:30:00,86.045,86.12,86.045,86.105,1641800000.0
2009-12-10 16:35:00,86.105,86.165,86.06,86.12,1227700000.0
2009-12-10 16:40:00,86.12,86.175,86.105,86.11,2153200001.0
2009-12-10 16:45:00,86.11,86.175,86.09,86.175,1788099999.0
2009-12-10 16:50:00,86.165,86.17,86.105,86.11,927100000.0
2009-12-10 16:55:00,86.115,86.185,86.1,86.12,1260100000.0
2009-12-10 17:00:00,86.12,86.14,86.07,86.075,2430700000.0
2009-12-10 17:05:00,86.08,86.14,86.065,86.115,2617599999.0
2009-12-10 17:10:00,86.12,86.15,86.045,86.05,1431799999.0
2009-12-10 17:15:00,86.05,86.09,85.995,86.03,1422999999.0
2009-12-10 17:20:00,86.035,86.035,85.945,85.95,1118600000.0
2009-12-10 17:25:00,85.945,86.035,85.925,85.995,1066700000.0
2009-12-10 17:30:00,85.995,86.075,85.995,86.05,1113700000.0
2009-12-10 17:35:00,86.05,86.055,85.985,85.985,1156800000.0
2009-12-10 17:40:00,85.985,85.99,85.855,85.87,1683200000.0
2009-12-10 17:45:00,85.875,86.025,85.865,85.99,1443499999.0
2009-12-10 17:50:00,85.99,86.025,85.965,85.98,878500000.0
2009-12-10 17:55:00,85.98,86.035,85.96,86.035,765800000.0
2009-12-10 18:00:00,86.035,86.05,85.945,85.975,1835399998.0
2009-12-10 18:05:00,85.965,85.98,85.875,85.885,1029400000.0
2009-12-10 18:10:00,85.885,85.985,85.885,85.97,1133199999.0
2009-12-10 18:15:00,85.97,86.05,85.965,86.015,1067299999.0
2009-12-10 18:20:00,86.015,86.04,86.005,86.03,1969100001.0
2009-12-10 18:25:00,86.025,86.045,85.96,85.99,1228200000.0
2009-12-10 18:30:00,86.0,86.015,85.955,85.99,1442100000.0
2009-12-10 18:35:00,85.99,86.0,85.95,85.955,1251500000.0
2009-12-10 18:40:00,85.955,85.985,85.93,85.965,695600000.0
2009-12-10 18:45:00,85.965,86.01,85.945,85.985,1210100000.0
2009-12-10 18:50:00,85.98,85.98,85.835,85.905,1012200000.0
2009-12-10 18:55:00,85.905,85.925,85.86,85.865,807100000.0
2009-12-10 19:00:00,85.87,85.89,85.805,85.825,795200000.0
2009-12-10 19:05:00,85.83,85.875,85.825,85.865,675500000.0
2009-12-10 19:10:00,85.865,85.9,85.825,85.84,401800000.0
2009-12-10 19:15:00,85.84,85.855,85.815,85.82,1522999999.0
2009-12-10 19:20:00,85.82,85.86,85.805,85.85,936199998.0
2009-12-10 19:25:00,85.85,85.86,85.815,85.82,973500000.0
2009-12-10 19:30:00,85.82,85.845,85.79,85.84,1214000000.0
2009-12-10 19:35:00,85.84,85.84,85.785,85.815,947600000.0
2009-12-10 19:40:00,85.815,85.845,85.805,85.81,555900000.0
2009-12-10 19:45:00,85.81,85.86,85.81,85.855,910000000.0
2009-12-10 19:50:00,85.855,85.915,85.855,85.905,583000000.0
2009-12-10 19:55:00,85.905,85.91,85.885,85.89,1185900001.0
2009-12-10 20:00:00,85.895,85.92,85.81,85.85,2213399999.0
2009-12-10 20:05:00,85.85,85.865,85.805,85.835,2025499998.0
2009-12-10 20:10:00,85.835,85.885,85.795,85.805,933700000.0
2009-12-10 20:15:00,85.805,85.805,85.76,85.8,1454100000.0
2009-12-10 20:20:00,85.795,85.88,85.795,85.87,782800000.0
2009-12-10 20:25:00,85.875,85.89,85.85,85.865,850900002.0
2009-12-10 20:30:00,85.86,85.875,85.825,85.845,583500000.0
2009-12-10 20:35:00,85.85,85.935,85.845,85.92,825800000.0
2009-12-10 20:40:00,85.92,85.925,85.835,85.855,1144000000.0
2009-12-10 20:45:00,85.86,85.86,85.82,85.845,954700000.0
2009-12-10 20:50:00,85.845,85.875,85.82,85.845,669400000.0
2009-12-10 20:55:00,85.845,85.895,85.845,85.86,862499999.0
2009-12-10 21:00:00,85.865,85.92,85.86,85.92,968500000.0
2009-12-10 21:05:00,85.92,85.93,85.895,85.92,816700000.0
2009-12-10 21:10:00,85.92,85.925,85.88,85.905,629800000.0
2009-12-10 21:15:00,85.9,85.96,85.89,85.95,717700000.0
2009-12-10 21:20:00,85.955,85.955,85.935,85.945,588900000.0
2009-12-10 21:25:00,85.945,85.96,85.925,85.955,538900000.0
2009-12-10 21:30:00,85.955,86.0,85.945,86.0,992400000.0
2009-12-10 21:35:00,86.0,86.01,85.94,85.94,1381600000.0
2009-12-10 21:40:00,85.94,85.94,85.915,85.93,1073899999.0
2009-12-10 21:45:00,85.93,85.95,85.93,85.935,1243900001.0
2009-12-10 21:50:00,85.935,85.97,85.93,85.96,890400000.0
2009-12-10 21:55:00,85.96,85.965,85.935,85.94,662800000.0
2009-12-10 22:00:00,85.94,85.95,85.885,85.9,1243400000.0
2009-12-10 22:05:00,85.905,85.93,85.895,85.93,809600000.0
2009-12-10 22:10:00,85.925,85.985,85.925,85.97,975300000.0
2009-12-10 22:15:00,85.975,85.975,85.95,85.955,332700000.0
2009-12-10 22:20:00,85.955,85.96,85.935,85.94,498700001.0
2009-12-10 22:25:00,85.945,85.945,85.91,85.925,903700000.0
2009-12-10 22:30:00,85.92,85.955,85.915,85.925,599600000.0
2009-12-10 22:35:00,85.93,85.935,85.885,85.915,641900000.0
2009-12-10 22:40:00,85.92,85.945,85.91,85.945,1247300000.0
2009-12-10 22:45:00,85.945,85.965,85.94,85.96,855799999.0
2009-12-10 22:50:00,85.965,85.97,85.94,85.965,1194500000.0
2009-12-10 22:55:00,85.965,85.975,85.945,85.955,903500001.0
2009-12-10 23:00:00,85.955,86.0,85.955,85.975,364800000.0
2009-12-10 23:05:00,85.98,85.99,85.96,85.98,420800000.0
2009-12-10 23:10:00,85.98,85.995,85.94,85.945,541900000.0
2009-12-10 23:15:00,85.945,85.965,85.94,85.965,291500000.0
2009-12-10 23:20:00,85.93,85.975,85.928,85.945,207400000.0
2009-12-10 23:25:00,85.955,85.98,85.945,85.945,195600000.0
2009-12-10 23:30:00,85.945,86.01,85.94,85.99,215400000.0
2009-12-10 23:35:00,85.995,86.005,85.96,85.98,386700000.0
2009-12-10 23:40:00,85.98,86.02,85.975,86.015,167200000.0
2009-12-10 23:45:00,86.015,86.065,86.0,86.035,533400000.0
2009-12-10 23:50:00,86.035,86.045,85.945,85.96,442100000.0
2009-12-10 23:55:00,85.945,85.97,85.905,85.935,715200000.0
2009-12-11 00:00:00,85.935,86.03,85.885,85.995,134800000.0
2009-12-11 00:05:00,85.985,86.05,85.96,86.05,156100000.0
2009-12-11 00:10:00,86.055,86.095,86.05,86.085,171200000.0
2009-12-11 00:15:00,86.095,86.095,86.035,86.045,166700000.0
2009-12-11 00:20:00,86.045,86.085,86.035,86.085,97000000.0
2009-12-11 00:25:00,86.085,86.095,86.03,86.06,144700000.0
2009-12-11 00:30:00,86.06,86.075,86.04,86.06,213600000.0
2009-12-11 00:35:00,86.065,86.08,86.035,86.04,247100000.0
2009-12-11 00:40:00,86.05,86.095,86.04,86.085,313600000.0
2009-12-11 00:45:00,86.085,86.09,86.065,86.075,114000000.0
2009-12-11 00:50:00,86.075,86.075,86.06,86.07,97900000.0
2009-12-11 00:55:00,86.07,86.09,86.065,86.07,84100000.0
2009-12-11 01:00:00,86.07,86.07,86.02,86.02,84800000.0
2009-12-11 01:05:00,86.025,86.03,85.99,85.995,147100000.0
2009-12-11 01:10:00,86.0,86.02,85.995,86.01,128600000.0
2009-12-11 01:15:00,86.01,86.02,86.005,86.01,116200000.0
2009-12-11 01:20:00,86.01,86.015,86.0,86.005,69000000.0
2009-12-11 01:25:00,86.0,86.005,86.0,86.005,76400000.0
2009-12-11 01:30:00,86.0,86.025,85.98,86.0,276100000.0
2009-12-11 01:35:00,86.005,86.015,85.96,85.985,400000000.0
2009-12-11 01:40:00,85.985,86.005,85.96,85.99,417100000.0
2009-12-11 01:45:00,85.995,86.005,85.955,85.955,221800000.0
2009-12-11 01:50:00,85.965,85.965,85.935,85.955,165400000.0
2009-12-11 01:55:00,85.96,85.995,85.96,85.995,178700000.0
2009-12-11 02:00:00,85.99,86.08,85.985,86.075,606200000.0
2009-12-11 02:05:00,86.075,86.075,86.035,86.065,955800000.0
2009-12-11 02:10:00,86.07,86.11,86.045,86.105,1038800000.0
2009-12-11 02:15:00,86.105,86.135,86.1,86.11,1427799998.0
2009-12-11 02:20:00,86.11,86.175,86.105,86.165,2182300000.0
2009-12-11 02:25:00,86.17,86.18,86.11,86.11,1221000000.0
2009-12-11 02:30:00,86.11,86.14,86.105,86.14,1461600001.0
2009-12-11 02:35:00,86.14,86.16,86.125,86.16,840900000.0
2009-12-11 02:40:00,86.155,86.155,86.07,86.12,1157099999.0
2009-12-11 02:45:00,86.12,86.15,86.105,86.13,856500000.0
2009-12-11 02:50:00,86.13,86.18,86.12,86.165,1712300000.0
2009-12-11 02:55:00,86.175,86.175,86.08,86.12,2389400000.0
2009-12-11 03:00:00,86.115,86.125,86.06,86.095,763200000.0
2009-12-11 03:05:00,86.095,86.105,86.07,86.08,394400000.0
2009-12-11 03:10:00,86.09,86.09,86.03,86.055,741200000.0
2009-12-11 03:15:00,86.055,86.085,86.04,86.05,1589100000.0
2009-12-11 03:20:00,86.055,86.115,86.055,86.1,1445200001.0
2009-12-11 03:25:00,86.095,86.13,86.095,86.11,1025500000.0
2009-12-11 03:30:00,86.11,86.125,86.075,86.095,1218300000.0
2009-12-11 03:35:00,86.1,86.16,86.095,86.145,1104600000.0
2009-12-11 03:40:00,86.145,86.16,86.125,86.135,1112900000.0
2009-12-11 03:45:00,86.14,86.16,86.11,86.13,1241100000.0
2009-12-11 03:50:00,86.135,86.135,86.08,86.105,1966800000.0
2009-12-11 03:55:00,86.105,86.18,86.1,86.15,2481799999.0
2009-12-11 04:00:00,86.15,86.17,86.065,86.09,1863500000.0
2009-12-11 04:05:00,86.09,86.15,86.065,86.13,1285400000.0
2009-12-11 04:10:00,86.13,86.205,86.13,86.185,1591000001.0
2009-12-11 04:15:00,86.175,86.2,86.145,86.17,1405600000.0
2009-12-11 04:20:00,86.17,86.215,86.16,86.205,1662900000.0
2009-12-11 04:25:00,86.205,86.21,86.16,86.16,1472200000.0
2009-12-11 04:30:00,86.16,86.22,86.16,86.215,1396900001.0
2009-12-11 04:35:00,86.215,86.285,86.215,86.285,1446900000.0
2009-12-11 04:40:00,86.285,86.29,86.24,86.26,1528300000.0
2009-12-11 04:45:00,86.26,86.265,86.23,86.235,1156100000.0
2009-12-11 04:50:00,86.235,86.335,86.23,86.335,1208500000.0
2009-12-11 04:55:00,86.335,86.43,86.33,86.4,2682500000.0
2009-12-11 05:00:00,86.4,86.405,86.32,86.325,1989499998.0
2009-12-11 05:05:00,86.325,86.4,86.325,86.4,1420800000.0
2009-12-11 05:10:00,86.4,86.405,86.355,86.365,1132300000.0
2009-12-11 05:15:00,86.365,86.375,86.325,86.37,1794700000.0
2009-12-11 05:20:00,86.37,86.43,86.36,86.425,1574399999.0
2009-12-11 05:25:00,86.425,86.465,86.42,86.46,1640100000.0
2009-12-11 05:30:00,86.46,86.51,86.455,86.485,996600000.0
2009-12-11 05:35:00,86.475,86.49,86.45,86.465,908500000.0
2009-12-11 05:40:00,86.465,86.465,86.39,86.395,1239900000.0
2009-12-11 05:45:00,86.395,86.41,86.375,86.405,748400000.0
2009-12-11 05:50:00,86.4,86.43,86.4,86.405,845300000.0
2009-12-11 05:55:00,86.405,86.435,86.395,86.425,867800000.0
2009-12-11 06:00:00,86.425,86.435,86.355,86.365,887000000.0
2009-12-11 06:05:00,86.37,86.385,86.365,86.365,544000000.0
2009-12-11 06:10:00,86.365,86.4,86.36,86.38,452700000.0
2009-12-11 06:15:00,86.38,86.435,86.38,86.41,520600000.0
2009-12-11 06:20:00,86.415,86.435,86.395,86.41,805100000.0
2009-12-11 06:25:00,86.41,86.43,86.395,86.41,1128000000.0
2009-12-11 06:30:00,86.405,86.405,86.365,86.375,740200000.0
2009-12-11 06:35:00,86.375,86.405,86.365,86.395,697800000.0
2009-12-11 06:40:00,86.395,86.41,86.385,86.41,786800000.0
2009-12-11 06:45:00,86.405,86.445,86.4,86.425,887900000.0
2009-12-11 06:50:00,86.425,86.45,86.41,86.44,1171000000.0
2009-12-11 06:55:00,86.44,86.47,86.42,86.455,678800000.0
2009-12-11 07:00:00,86.46,86.48,86.45,86.48,513700000.0
2009-12-11 07:05:00,86.48,86.49,86.47,86.485,315500000.0
2009-12-11 07:10:00,86.485,86.56,86.48,86.555,762300000.0
2009-12-11 07:15:00,86.555,86.61,86.545,86.565,973300000.0
2009-12-11 07:20:00,86.56,86.595,86.55,86.57,611100000.0
2009-12-11 07:25:00,86.57,86.59,86.555,86.575,419100000.0
2009-12-11 07:30:00,86.575,86.6,86.575,86.595,632500000.0
2009-12-11 07:35:00,86.595,86.6,86.54,86.555,735200000.0
2009-12-11 07:40:00,86.555,86.56,86.52,86.54,780000000.0
2009-12-11 07:45:00,86.54,86.605,86.535,86.6,514200000.0
2009-12-11 07:50:00,86.6,86.665,86.6,86.635,949600000.0
2009-12-11 07:55:00,86.635,86.655,86.615,86.635,804300000.0
2009-12-11 08:00:00,86.635,86.665,86.625,86.645,1410500000.0
2009-12-11 08:05:00,86.645,86.69,86.645,86.685,956500000.0
2009-12-11 08:10:00,86.685,86.695,86.625,86.645,1208000000.0
2009-12-11 08:15:00,86.65,86.665,86.63,86.655,1536100000.0
2009-12-11 08:20:00,86.66,86.67,86.635,86.645,1062600001.0
2009-12-11 08:25:00,86.64,86.655,86.605,86.61,1400999999.0
2009-12-11 08:30:00,86.61,86.675,86.605,86.665,1257699997.0
2009-12-11 08:35:00,86.665,86.685,86.655,86.675,870900000.0
2009-12-11 08:40:00,86.67,86.68,86.62,86.635,1468400000.0
2009-12-11 08:45:00,86.64,86.64,86.54,86.55,1476500000.0
2009-12-11 08:50:00,86.56,86.635,86.56,86.615,797200000.0
2009-12-11 08:55:00,86.615,86.625,86.475,86.5,2377700001.0
2009-12-11 09:00:00,86.5,86.5,86.4,86.425,1763600000.0
2009-12-11 09:05:00,86.42,86.46,86.355,86.36,2471000002.0
2009-12-11 09:10:00,86.37,86.39,86.3,86.37,2213100001.0
2009-12-11 09:15:00,86.37,86.41,86.34,86.4,1031000000.0
2009-12-11 09:20:00,86.405,86.41,86.355,86.375,1293300000.0
2009-12-11 09:25:00,86.375,86.415,86.375,86.4,728500000.0
2009-12-11 09:30:00,86.395,86.435,86.39,86.425,878200000.0
2009-12-11 09:35:00,86.425,86.445,86.415,86.445,1090900000.0
2009-12-11 09:40:00,86.445,86.48,86.43,86.445,1384200000.0
2009-12-11 09:45:00,86.445,86.46,86.345,86.345,1593100000.0
2009-12-11 09:50:00,86.345,86.4,86.315,86.33,1951900000.0
2009-12-11 09:55:00,86.33,86.355,86.29,86.355,768600000.0
2009-12-11 10:00:00,86.355,86.5,86.33,86.48,1742800000.0
2009-12-11 10:05:00,86.48,86.57,86.48,86.49,2040900000.0
2009-12-11 10:10:00,86.495,86.545,86.48,86.49,1234700000.0
2009-12-11 10:15:00,86.495,86.57,86.485,86.53,1481600001.0
2009-12-11 10:20:00,86.535,86.535,86.485,86.505,1183100000.0
2009-12-11 10:25:00,86.505,86.625,86.495,86.605,1367900000.0
2009-12-11 10:30:00,86.605,86.625,86.58,86.59,974200000.0
2009-12-11 10:35:00,86.585,86.61,86.555,86.575,687900000.0
2009-12-11 10:40:00,86.575,86.595,86.535,86.59,923400000.0
2009-12-11 10:45:00,86.59,86.65,86.57,86.635,1032400000.0
2009-12-11 10:50:00,86.64,86.65,86.595,86.6,1775800000.0
2009-12-11 10:55:00,86.605,86.61,86.545,86.55,1544800000.0
2009-12-11 11:00:00,86.545,86.7,86.545,86.675,1888300000.0
2009-12-11 11:05:00,86.675,86.68,86.63,86.66,1753799998.0
2009-12-11 11:10:00,86.66,86.68,86.66,86.68,1297900001.0
2009-12-11 11:15:00,86.675,86.705,86.665,86.68,1121500000.0
2009-12-11 11:20:00,86.685,86.74,86.68,86.71,1500900002.0
2009-12-11 11:25:00,86.705,86.78,86.705,86.745,1142100000.0
2009-12-11 11:30:00,86.745,86.77,86.73,86.76,814600000.0
2009-12-11 11:35:00,86.76,86.8,86.735,86.755,1041700002.0
2009-12-11 11:40:00,86.75,86.76,86.68,86.685,1142100000.0
2009-12-11 11:45:00,86.685,86.75,86.685,86.745,767700000.0
2009-12-11 11:50:00,86.745,86.795,86.73,86.735,1091799998.0
2009-12-11 11:55:00,86.74,86.755,86.715,86.74,1151100000.0
2009-12-11 12:00:00,86.74,86.775,86.735,86.75,741800000.0
2009-12-11 12:05:00,86.75,86.8,86.745,86.77,924600000.0
2009-12-11 12:10:00,86.77,86.775,86.735,86.765,724300000.0
2009-12-11 12:15:00,86.76,86.805,86.75,86.76,1256900000.0
2009-12-11 12:20:00,86.765,86.81,86.76,86.79,747000000.0
2009-12-11 12:25:00,86.79,86.82,86.785,86.805,655000000.0
2009-12-11 12:30:00,86.805,86.885,86.805,86.865,1004400000.0
2009-12-11 12:35:00,86.865,86.875,86.835,86.85,649300001.0
2009-12-11 12:40:00,86.85,86.855,86.775,86.78,1150300000.0
2009-12-11 12:45:00,86.775,86.8,86.755,86.785,1750300000.0
2009-12-11 12:50:00,86.785,86.785,86.725,86.74,1276800000.0
2009-12-11 12:55:00,86.74,86.755,86.73,86.75,1052800000.0
2009-12-11 13:00:00,86.75,86.805,86.745,86.805,1166500001.0
2009-12-11 13:05:00,86.805,86.805,86.755,86.775,959900000.0
2009-12-11 13:10:00,86.775,86.795,86.745,86.77,947000000.0
2009-12-11 13:15:00,86.77,86.815,86.765,86.785,1197800000.0
2009-12-11 13:20:00,86.785,86.82,86.775,86.8,922700000.0
2009-12-11 13:25:00,86.8,86.8,86.77,86.77,586900001.0
2009-12-11 13:30:00,86.77,86.775,86.695,86.705,901199999.0
2009-12-11 13:35:00,86.705,86.725,86.695,86.71,550200000.0
2009-12-11 13:40:00,86.71,86.735,86.695,86.725,880699999.0
2009-12-11 13:45:00,86.725,86.73,86.695,86.73,583400000.0
2009-12-11 13:50:00,86.74,86.785,86.74,86.77,721900000.0
2009-12-11 13:55:00,86.77,86.775,86.705,86.705,663500000.0
2009-12-11 14:00:00,86.705,86.76,86.695,86.74,890800001.0
2009-12-11 14:05:00,86.74,86.75,86.705,86.725,911600000.0
2009-12-11 14:10:00,86.725,86.775,86.725,86.765,846400000.0
2009-12-11 14:15:00,86.765,86.785,86.745,86.76,673800000.0
2009-12-11 14:20:00,86.765,86.805,86.76,86.805,873700001.0
2009-12-11 14:25:00,86.8,86.81,86.745,86.79,1172399999.0
2009-12-11 14:30:00,86.79,86.8,86.775,86.775,972900000.0
2009-12-11 14:35:00,86.775,86.805,86.755,86.76,1233300001.0
2009-12-11 14:40:00,86.76,86.77,86.73,86.735,973700000.0
2009-12-11 14:45:00,86.735,86.75,86.7,86.71,1302400000.0
2009-12-11 14:50:00,86.71,86.73,86.705,86.715,893099999.0
2009-12-11 14:55:00,86.71,86.74,86.71,86.72,1236599999.0
2009-12-11 15:00:00,86.72,86.725,86.675,86.69,619299999.0
2009-12-11 15:05:00,86.685,86.69,86.625,86.625,869699999.0
2009-12-11 15:10:00,86.63,86.7,86.62,86.69,844500000.0
2009-12-11 15:15:00,86.69,86.74,86.665,86.74,1086500000.0
2009-12-11 15:20:00,86.74,86.765,86.705,86.71,877200000.0
2009-12-11 15:25:00,86.715,86.74,86.675,86.695,840600000.0
2009-12-11 15:30:00,86.695,87.015,86.695,86.895,2085700001.0
2009-12-11 15:35:00,86.9,86.95,86.875,86.925,1640800000.0
2009-12-11 15:40:00,86.93,86.945,86.86,86.89,1562700000.0
2009-12-11 15:45:00,86.89,86.93,86.875,86.91,1489800000.0
2009-12-11 15:50:00,86.915,86.955,86.855,86.875,1215600001.0
2009-12-11 15:55:00,86.87,86.915,86.74,86.87,1738599999.0
2009-12-11 16:00:00,86.87,86.885,86.685,86.71,2153999999.0
2009-12-11 16:05:00,86.715,86.85,86.715,86.775,2951699998.0
2009-12-11 16:10:00,86.775,86.81,86.715,86.76,3023099999.0
2009-12-11 16:15:00,86.76,86.8,86.74,86.8,2795099999.0
2009-12-11 16:20:00,86.805,86.84,86.745,86.78,2217199999.0
2009-12-11 16:25:00,86.785,86.8,86.635,86.65,1851600002.0
2009-12-11 16:30:00,86.65,86.685,86.575,86.66,1482100000.0
2009-12-11 16:35:00,86.66,86.7,86.605,86.675,2499200000.0
2009-12-11 16:40:00,86.675,86.69,86.615,86.62,2088500000.0
2009-12-11 16:45:00,86.62,86.625,86.57,86.59,2189900000.0
2009-12-11 16:50:00,86.59,86.645,86.565,86.645,1542000000.0
2009-12-11 16:55:00,86.63,86.71,86.6,86.695,1906600001.0
2009-12-11 17:00:00,86.695,86.73,86.635,86.645,2433400001.0
2009-12-11 17:05:00,86.645,86.67,86.575,86.65,2066800001.0
2009-12-11 17:10:00,86.645,86.665,86.595,86.665,1436700000.0
2009-12-11 17:15:00,86.665,86.68,86.59,86.635,1595500000.0
2009-12-11 17:20:00,86.635,86.65,86.58,86.625,1655900000.0
2009-12-11 17:25:00,86.625,86.66,86.61,86.63,1974500001.0
2009-12-11 17:30:00,86.635,86.705,86.62,86.67,1900999998.0
2009-12-11 17:35:00,86.67,86.695,86.635,86.68,1394700000.0
2009-12-11 17:40:00,86.68,86.685,86.615,86.62,2878699999.0
2009-12-11 17:45:00,86.62,86.695,86.615,86.63,2761499999.0
2009-12-11 17:50:00,86.63,86.67,86.6,86.655,2869200002.0
2009-12-11 17:55:00,86.655,86.735,86.59,86.595,2557599998.0
2009-12-11 18:00:00,86.6,86.66,86.595,86.61,2277499999.0
2009-12-11 18:05:00,86.615,86.62,86.535,86.55,1244900000.0
2009-12-11 18:10:00,86.55,86.585,86.525,86.53,2403300000.0
2009-12-11 18:15:00,86.53,86.59,86.52,86.525,2268000001.0
2009-12-11 18:20:00,86.525,86.535,86.355,86.365,2312799998.0
2009-12-11 18:25:00,86.365,86.385,86.185,86.27,3405899999.0
2009-12-11 18:30:00,86.27,86.275,86.12,86.13,2671399998.0
2009-12-11 18:35:00,86.13,86.17,85.945,86.025,3472199999.0
2009-12-11 18:40:00,86.025,86.115,86.015,86.085,3248500001.0
2009-12-11 18:45:00,86.085,86.18,86.08,86.17,1942399998.0
2009-12-11 18:50:00,86.17,86.18,86.1,86.135,2185799993.0
2009-12-11 18:55:00,86.145,86.175,86.125,86.16,1019199998.0
2009-12-11 19:00:00,86.16,86.26,86.16,86.235,680100000.0
2009-12-11 19:05:00,86.235,86.285,86.235,86.275,1316200002.0
2009-12-11 19:10:00,86.275,86.32,86.245,86.25,687700000.0
2009-12-11 19:15:00,86.25,86.26,86.19,86.215,1010999999.0
2009-12-11 19:20:00,86.215,86.235,86.2,86.215,1414000000.0
2009-12-11 19:25:00,86.225,86.245,86.175,86.22,1183699998.0
2009-12-11 19:30:00,86.22,86.325,86.215,86.3,1908400000.0
2009-12-11 19:35:00,86.3,86.4,86.3,86.335,1552799998.0
2009-12-11 19:40:00,86.34,86.385,86.335,86.345,1600000001.0
2009-12-11 19:45:00,86.34,86.345,86.285,86.31,1880799999.0
2009-12-11 19:50:00,86.31,86.35,86.295,86.34,1427999999.0
2009-12-11 19:55:00,86.345,86.35,86.3,86.31,1575499999.0
2009-12-11 20:00:00,86.31,86.375,86.305,86.34,1021200000.0
2009-12-11 20:05:00,86.34,86.35,86.305,86.315,1016699999.0
2009-12-11 20:10:00,86.315,86.35,86.315,86.345,1077999999.0
2009-12-11 20:15:00,86.345,86.36,86.335,86.345,802000000.0
2009-12-11 20:20:00,86.345,86.37,86.335,86.335,890699999.0
2009-12-11 20:25:00,86.34,86.4,86.325,86.395,732500000.0
2009-12-11 20:30:00,86.395,86.405,86.36,86.365,949700000.0
2009-12-11 20:35:00,86.365,86.4,86.355,86.395,670800000.0
2009-12-11 20:40:00,86.395,86.4,86.36,86.375,1032700000.0
2009-12-11 20:45:00,86.375,86.395,86.36,86.375,1738300005.0
2009-12-11 20:50:00,86.375,86.385,86.355,86.37,1203800000.0
2009-12-11 20:55:00,86.375,86.405,86.37,86.395,1595299996.0
2009-12-11 21:00:00,86.395,86.405,86.375,86.395,1400700001.0
2009-12-11 21:05:00,86.395,86.42,86.385,86.405,1115400000.0
2009-12-11 21:10:00,86.405,86.415,86.38,86.385,1688300002.0
2009-12-11 21:15:00,86.385,86.385,86.355,86.36,569599998.0
2009-12-11 21:20:00,86.36,86.38,86.35,86.36,803500000.0
2009-12-11 21:25:00,86.36,86.365,86.33,86.33,511199999.0
2009-12-11 21:30:00,86.33,86.335,86.29,86.29,1568699999.0
2009-12-11 21:35:00,86.29,86.3,86.24,86.25,1379600000.0
2009-12-11 21:40:00,86.245,86.255,86.195,86.235,1524599999.0
2009-12-11 21:45:00,86.235,86.255,86.205,86.24,1766999997.0
2009-12-11 21:50:00,86.235,86.25,86.205,86.23,1184400000.0
2009-12-11 21:55:00,86.23,86.25,86.205,86.21,1738700000.0
2009-12-11 22:00:00,86.205,86.23,86.175,86.19,692000000.0
2009-12-11 22:05:00,86.19,86.22,86.185,86.205,445300000.0
2009-12-11 22:10:00,86.205,86.23,86.205,86.22,277200000.0
2009-12-11 22:15:00,86.22,86.225,86.195,86.21,433100000.0
2009-12-11 22:20:00,86.21,86.23,86.2,86.225,455400000.0
2009-12-11 22:25:00,86.225,86.26,86.22,86.23,450200000.0
2009-12-11 22:30:00,86.225,86.255,86.22,86.25,270000000.0
2009-12-11 22:35:00,86.25,86.255,86.215,86.225,296300000.0
2009-12-11 22:40:00,86.225,86.23,86.205,86.21,303200000.0
2009-12-11 22:45:00,86.21,86.21,86.145,86.16,520900000.0
2009-12-11 22:50:00,86.16,86.17,86.145,86.16,314200000.0
2009-12-11 22:55:00,86.16,86.165,86.105,86.11,351900000.0
2009-12-11 23:00:00,86.1,86.15,86.1,86.125,301100000.0
2009-12-11 23:05:00,86.125,86.125,86.035,86.06,332500000.0
2009-12-11 23:10:00,86.06,86.065,86.035,86.045,106400000.0
2009-12-11 23:15:00,86.05,86.085,86.035,86.065,196800000.0
2009-12-11 23:20:00,86.06,86.085,86.055,86.07,239300000.0
2009-12-11 23:25:00,86.08,86.11,86.065,86.105,279400000.0
2009-12-11 23:30:00,86.1,86.135,86.095,86.135,162000000.0
2009-12-11 23:35:00,86.135,86.205,86.125,86.185,274400000.0
2009-12-11 23:40:00,86.195,86.205,86.18,86.205,77000000.0
2009-12-11 23:45:00,86.2,86.255,86.2,86.2,697100000.0
2009-12-11 23:50:00,86.2,86.2,86.145,86.165,562000000.0
2009-12-11 23:55:00,86.165,86.165,86.06,86.09,244200000.0
2009-12-14 00:00:00,85.97,85.98,85.925,85.98,119900000.0
2009-12-14 00:05:00,85.95,85.985,85.933,85.985,277200000.0
2009-12-14 00:10:00,85.985,86.02,85.975,85.975,135300000.0
2009-12-14 00:15:00,85.98,86.045,85.96,86.035,201200000.0
2009-12-14 00:20:00,86.025,86.15,85.99,86.125,363200000.0
2009-12-14 00:25:00,86.09,86.135,86.065,86.105,264900000.0
2009-12-14 00:30:00,86.105,86.16,86.07,86.105,361200000.0
2009-12-14 00:35:00,86.11,86.185,86.08,86.13,219900000.0
2009-12-14 00:40:00,86.13,86.195,86.085,86.145,264500000.0
2009-12-14 00:45:00,86.155,86.195,86.135,86.18,342800000.0
2009-12-14 00:50:00,86.185,86.27,86.07,86.235,330800000.0
2009-12-14 00:55:00,86.245,86.25,86.195,86.225,292400000.0
2009-12-14 01:00:00,86.22,86.265,86.17,86.24,306600000.0
2009-12-14 01:05:00,86.235,86.275,86.165,86.275,339000000.0
2009-12-14 01:10:00,86.27,86.275,86.225,86.25,381600000.0
2009-12-14 01:15:00,86.25,86.28,86.235,86.275,363700000.0
2009-12-14 01:20:00,86.27,86.27,86.185,86.185,279700000.0
2009-12-14 01:25:00,86.185,86.255,86.18,86.245,168200000.0
2009-12-14 01:30:00,86.245,86.265,86.23,86.23,194400000.0
2009-12-14 01:35:00,86.23,86.23,86.155,86.165,501699999.0
2009-12-14 01:40:00,86.165,86.225,86.16,86.175,1256000000.0
2009-12-14 01:45:00,86.17,86.265,86.17,86.245,820600000.0
2009-12-14 01:50:00,86.24,86.31,86.155,86.3,1294700000.0
2009-12-14 01:55:00,86.3,86.31,86.28,86.295,919400000.0
2009-12-14 02:00:00,86.29,86.36,86.205,86.23,2532700000.0
2009-12-14 02:05:00,86.23,86.23,86.125,86.145,2670900000.0
2009-12-14 02:10:00,86.145,86.235,86.145,86.22,2555300000.0
2009-12-14 02:15:00,86.22,86.22,86.125,86.195,2323200000.0
2009-12-14 02:20:00,86.195,86.205,86.15,86.16,1792400000.0
2009-12-14 02:25:00,86.165,86.185,86.145,86.155,1008200001.0
2009-12-14 02:30:00,86.16,86.205,86.135,86.18,1251700000.0
2009-12-14 02:35:00,86.18,86.215,86.11,86.135,1880600000.0
2009-12-14 02:40:00,86.135,86.175,86.06,86.1,1755900000.0
2009-12-14 02:45:00,86.1,86.11,86.02,86.035,1895100000.0
2009-12-14 02:50:00,86.045,86.085,86.015,86.045,1933700000.0
2009-12-14 02:55:00,86.045,86.07,85.925,85.925,1891600000.0
2009-12-14 03:00:00,85.915,85.965,85.795,85.94,3840199999.0
2009-12-14 03:05:00,85.94,86.015,85.925,85.98,2989400000.0
2009-12-14 03:10:00,85.975,86.01,85.97,85.985,1811400000.0
2009-12-14 03:15:00,85.985,86.02,85.965,86.0,1611200000.0
2009-12-14 03:20:00,86.0,86.04,86.0,86.02,1996600000.0
2009-12-14 03:25:00,86.02,86.06,86.015,86.05,1890000000.0
2009-12-14 03:30:00,86.05,86.06,85.99,86.02,1469000000.0
2009-12-14 03:35:00,86.02,86.045,86.01,86.02,1101100000.0
2009-12-14 03:40:00,86.02,86.025,85.99,85.995,1215200000.0
2009-12-14 03:45:00,85.995,86.01,85.89,85.9,1905100000.0
2009-12-14 03:50:00,85.9,85.905,85.845,85.85,2033300000.0
2009-12-14 03:55:00,85.85,85.85,85.745,85.785,3002300000.0
2009-12-14 04:00:00,85.785,85.805,85.705,85.715,2923500000.0
2009-12-14 04:05:00,85.71,85.785,85.71,85.775,2235800001.0
2009-12-14 04:10:00,85.76,85.76,85.705,85.725,1754800002.0
2009-12-14 04:15:00,85.72,85.72,85.68,85.715,2416499999.0
2009-12-14 04:20:00,85.715,85.76,85.705,85.75,1215300000.0
2009-12-14 04:25:00,85.75,85.765,85.735,85.755,500200000.0
2009-12-14 04:30:00,85.75,85.755,85.71,85.72,1184200000.0
2009-12-14 04:35:00,85.72,85.765,85.715,85.72,1048700000.0
2009-12-14 04:40:00,85.715,85.725,85.645,85.66,2069899999.0
2009-12-14 04:45:00,85.66,85.71,85.64,85.68,1454900000.0
2009-12-14 04:50:00,85.685,85.685,85.615,85.64,1325200000.0
2009-12-14 04:55:00,85.635,85.695,85.63,85.675,1754700000.0
2009-12-14 05:00:00,85.675,85.71,85.655,85.705,1077700000.0
2009-12-14 05:05:00,85.705,85.805,85.705,85.78,1533100000.0
2009-12-14 05:10:00,85.775,85.785,85.745,85.755,1320800000.0
2009-12-14 05:15:00,85.755,85.76,85.685,85.685,1442400000.0
2009-12-14 05:20:00,85.685,85.735,85.65,85.68,1345500000.0
2009-12-14 05:25:00,85.68,85.715,85.63,85.635,1787200000.0
2009-12-14 05:30:00,85.635,85.645,85.56,85.56,1283100000.0
2009-12-14 05:35:00,85.56,85.565,85.515,85.53,1571200000.0
2009-12-14 05:40:00,85.535,85.545,85.465,85.49,1055800000.0
2009-12-14 05:45:00,85.49,85.49,85.405,85.415,1789800000.0
2009-12-14 05:50:00,85.415,85.545,85.385,85.545,768300000.0
2009-12-14 05:55:00,85.545,85.565,85.485,85.485,909000000.0
2009-12-14 06:00:00,85.475,85.515,85.465,85.48,930400000.0
2009-12-14 06:05:00,85.485,85.565,85.485,85.555,830800000.0
2009-12-14 06:10:00,85.56,85.57,85.535,85.56,1333900000.0
2009-12-14 06:15:00,85.56,85.56,85.525,85.545,1199400000.0
2009-12-14 06:20:00,85.545,86.165,85.545,85.995,3607300000.0
2009-12-14 06:25:00,85.995,86.09,85.97,86.075,2580600000.0
2009-12-14 06:30:00,86.075,86.22,86.05,86.145,1579600000.0
2009-12-14 06:35:00,86.145,86.145,86.05,86.07,1874300000.0
2009-12-14 06:40:00,86.07,86.145,85.965,86.095,3102700000.0
2009-12-14 06:45:00,86.09,86.16,86.065,86.1,2231800002.0
2009-12-14 06:50:00,86.1,86.125,86.055,86.1,1693200000.0
2009-12-14 06:55:00,86.105,86.15,86.08,86.1,2684199999.0
2009-12-14 07:00:00,86.105,86.18,86.09,86.16,2548599999.0
2009-12-14 07:05:00,86.15,86.17,86.135,86.17,1418800000.0
2009-12-14 07:10:00,86.17,86.185,86.155,86.16,2063500000.0
2009-12-14 07:15:00,86.16,86.165,86.005,86.015,2028100000.0
2009-12-14 07:20:00,86.02,86.065,86.0,86.035,1853900000.0
2009-12-14 07:25:00,86.035,86.065,86.015,86.015,1174200000.0
2009-12-14 07:30:00,86.02,86.025,85.98,86.025,1473600000.0
2009-12-14 07:35:00,86.025,86.095,86.01,86.07,953500000.0
2009-12-14 07:40:00,86.065,86.085,86.025,86.025,1041800000.0
2009-12-14 07:45:00,86.025,86.025,85.935,85.96,1898800000.0
2009-12-14 07:50:00,85.955,85.985,85.935,85.95,2093400000.0
2009-12-14 07:55:00,85.955,85.99,85.945,85.975,860000000.0
2009-12-14 08:00:00,85.97,86.025,85.965,86.02,1282000000.0
2009-12-14 08:05:00,86.02,86.07,86.015,86.065,1158000001.0
2009-12-14 08:10:00,86.06,86.105,86.035,86.06,618800000.0
2009-12-14 08:15:00,86.06,86.07,86.045,86.07,537000000.0
2009-12-14 08:20:00,86.06,86.065,85.895,85.895,1673500001.0
2009-12-14 08:25:00,85.895,85.94,85.745,85.935,3020200001.0
2009-12-14 08:30:00,85.935,85.935,85.86,85.865,1572500001.0
2009-12-14 08:35:00,85.87,85.875,85.815,85.835,2027800003.0
2009-12-14 08:40:00,85.835,86.025,85.835,85.995,1666800000.0
2009-12-14 08:45:00,85.995,85.995,85.945,85.96,2095800000.0
2009-12-14 08:50:00,85.96,85.965,85.88,85.895,2519599999.0
2009-12-14 08:55:00,85.89,85.965,85.875,85.945,2151300000.0
2009-12-14 09:00:00,85.945,85.945,85.815,85.815,1977299999.0
2009-12-14 09:05:00,85.82,85.92,85.8,85.9,2475299999.0
2009-12-14 09:10:00,85.9,86.03,85.89,86.02,1748100000.0
2009-12-14 09:15:00,86.025,86.04,85.87,85.905,1778000000.0
2009-12-14 09:20:00,85.91,86.04,85.89,86.02,2972900001.0
2009-12-14 09:25:00,86.02,86.04,85.935,85.94,1577500002.0
2009-12-14 09:30:00,85.94,85.975,85.88,85.95,1290499999.0
2009-12-14 09:35:00,85.95,85.99,85.94,85.975,845400000.0
2009-12-14 09:40:00,85.975,86.005,85.955,85.965,847300001.0
2009-12-14 09:45:00,85.96,86.01,85.95,85.975,830100000.0
2009-12-14 09:50:00,85.975,85.985,85.87,85.89,1200500000.0
2009-12-14 09:55:00,85.89,85.935,85.89,85.91,735700000.0
2009-12-14 10:00:00,85.91,86.09,85.905,86.055,1473599999.0
2009-12-14 10:05:00,86.055,86.12,86.02,86.105,1935900001.0
2009-12-14 10:10:00,86.105,86.105,85.96,86.035,1681600000.0
2009-12-14 10:15:00,86.025,86.025,85.9,85.91,657000000.0
2009-12-14 10:20:00,85.91,85.92,85.86,85.89,1176600000.0
2009-12-14 10:25:00,85.895,85.985,85.89,85.96,1163900000.0
2009-12-14 10:30:00,85.955,85.99,85.945,85.96,1174699997.0
2009-12-14 10:35:00,85.96,85.98,85.87,85.89,1012100000.0
2009-12-14 10:40:00,85.89,85.915,85.855,85.865,1104100000.0
2009-12-14 10:45:00,85.87,85.875,85.83,85.84,816000000.0
2009-12-14 10:50:00,85.84,85.945,85.84,85.925,1498799999.0
2009-12-14 10:55:00,85.93,85.975,85.91,85.95,1563199999.0
2009-12-14 11:00:00,85.95,85.97,85.895,85.9,1010900000.0
2009-12-14 11:05:00,85.895,85.905,85.84,85.86,1697800000.0
2009-12-14 11:10:00,85.86,85.86,85.77,85.775,1751300000.0
2009-12-14 11:15:00,85.775,85.78,85.635,85.735,1712300000.0
2009-12-14 11:20:00,85.74,85.805,85.735,85.755,1104400000.0
2009-12-14 11:25:00,85.755,85.76,85.675,85.69,1374500000.0
2009-12-14 11:30:00,85.695,85.735,85.68,85.73,1459100000.0
2009-12-14 11:35:00,85.73,85.795,85.715,85.775,1883300000.0
2009-12-14 11:40:00,85.775,85.795,85.73,85.745,1858600000.0
2009-12-14 11:45:00,85.745,85.77,85.72,85.745,1807399999.0
2009-12-14 11:50:00,85.745,85.775,85.735,85.745,860700000.0
2009-12-14 11:55:00,85.745,85.77,85.71,85.765,1356400000.0
2009-12-14 12:00:00,85.765,85.81,85.76,85.765,1020100000.0
2009-12-14 12:05:00,85.765,85.775,85.745,85.765,1400700000.0
2009-12-14 12:10:00,85.765,85.805,85.755,85.795,874100001.0
2009-12-14 12:15:00,85.79,85.835,85.78,85.835,1085300000.0
2009-12-14 12:20:00,85.84,85.84,85.775,85.785,1451399999.0
2009-12-14 12:25:00,85.785,85.79,85.74,85.755,1716400001.0
2009-12-14 12:30:00,85.755,85.755,85.695,85.74,1483400000.0
2009-12-14 12:35:00,85.74,85.775,85.73,85.775,733900000.0
2009-12-14 12:40:00,85.775,85.775,85.73,85.745,1152699999.0
2009-12-14 12:45:00,85.745,85.75,85.69,85.715,967200000.0
2009-12-14 12:50:00,85.725,85.75,85.615,85.625,1076300001.0
2009-12-14 12:55:00,85.625,85.665,85.59,85.615,1897800001.0
2009-12-14 13:00:00,85.615,85.665,85.615,85.665,1733099999.0
2009-12-14 13:05:00,85.66,85.685,85.64,85.665,1625399996.0
2009-12-14 13:10:00,85.66,85.67,85.635,85.64,1025399999.0
2009-12-14 13:15:00,85.64,85.645,85.59,85.6,1338300000.0
2009-12-14 13:20:00,85.6,85.605,85.57,85.59,769400001.0
2009-12-14 13:25:00,85.59,85.61,85.585,85.585,1150900001.0
2009-12-14 13:30:00,85.585,85.595,85.555,85.57,888400002.0
2009-12-14 13:35:00,85.57,85.57,85.525,85.535,1594399999.0
2009-12-14 13:40:00,85.535,85.675,85.53,85.655,1225900000.0
2009-12-14 13:45:00,85.655,85.66,85.6,85.605,1224400001.0
2009-12-14 13:50:00,85.605,85.63,85.6,85.625,1331700005.0
2009-12-14 13:55:00,85.62,85.67,85.615,85.66,1351299998.0
2009-12-14 14:00:00,85.655,85.705,85.645,85.65,1075600001.0
2009-12-14 14:05:00,85.645,85.745,85.64,85.74,1553900000.0
2009-12-14 14:10:00,85.75,85.8,85.75,85.79,1138600000.0
2009-12-14 14:15:00,85.79,85.81,85.715,85.76,1203300000.0
2009-12-14 14:20:00,85.77,85.77,85.715,85.72,417000000.0
2009-12-14 14:25:00,85.72,85.785,85.71,85.78,606500000.0
2009-12-14 14:30:00,85.78,85.795,85.775,85.795,443800000.0
2009-12-14 14:35:00,85.795,85.795,85.74,85.745,472800000.0
2009-12-14 14:40:00,85.745,85.75,85.72,85.72,590400000.0
2009-12-14 14:45:00,85.725,85.725,85.695,85.71,630700000.0
2009-12-14 14:50:00,85.715,85.735,85.64,85.665,1211600000.0
2009-12-14 14:55:00,85.665,85.665,85.59,85.635,1892700000.0
2009-12-14 15:00:00,85.635,85.69,85.625,85.69,1153400000.0
2009-12-14 15:05:00,85.69,85.69,85.625,85.63,986900000.0
2009-12-14 15:10:00,85.63,85.68,85.63,85.675,897300000.0
2009-12-14 15:15:00,85.67,85.685,85.65,85.68,1107299998.0
2009-12-14 15:20:00,85.68,85.72,85.675,85.715,1489900000.0
2009-12-14 15:25:00,85.715,85.745,85.705,85.745,1683400000.0
2009-12-14 15:30:00,85.745,85.75,85.66,85.68,2568800001.0
2009-12-14 15:35:00,85.675,85.695,85.645,85.67,2675700001.0
2009-12-14 15:40:00,85.67,85.7,85.655,85.675,1388500000.0
2009-12-14 15:45:00,85.675,85.695,85.63,85.655,1449100000.0
2009-12-14 15:50:00,85.65,85.69,85.645,85.655,556100000.0
2009-12-14 15:55:00,85.655,85.685,85.645,85.675,1022700000.0
2009-12-14 16:00:00,85.675,85.745,85.665,85.68,1395700000.0
2009-12-14 16:05:00,85.685,85.75,85.685,85.75,1420000001.0
2009-12-14 16:10:00,85.745,85.77,85.715,85.755,2196000000.0
2009-12-14 16:15:00,85.755,85.76,85.73,85.745,1396400001.0
2009-12-14 16:20:00,85.745,85.785,85.735,85.765,1631399998.0
2009-12-14 16:25:00,85.765,85.785,85.755,85.76,1684300001.0
2009-12-14 16:30:00,85.765,85.8,85.755,85.77,2150299999.0
2009-12-14 16:35:00,85.77,85.775,85.715,85.715,2079899998.0
2009-12-14 16:40:00,85.72,85.73,85.67,85.69,2549800002.0
2009-12-14 16:45:00,85.69,85.76,85.68,85.715,2056000000.0
2009-12-14 16:50:00,85.715,85.765,85.715,85.735,964800000.0
2009-12-14 16:55:00,85.73,85.755,85.705,85.73,1889099998.0
2009-12-14 17:00:00,85.73,85.735,85.66,85.665,2701499997.0
2009-12-14 17:05:00,85.665,85.71,85.66,85.695,2089299995.0
2009-12-14 17:10:00,85.695,85.72,85.685,85.71,2548199997.0
2009-12-14 17:15:00,85.71,85.71,85.665,85.67,2410999999.0
2009-12-14 17:20:00,85.67,85.705,85.665,85.695,2237399999.0
2009-12-14 17:25:00,85.7,85.72,85.695,85.705,1930099999.0
2009-12-14 17:30:00,85.705,85.715,85.68,85.705,1060300000.0
2009-12-14 17:35:00,85.7,85.72,85.68,85.71,1720700000.0
2009-12-14 17:40:00,85.71,85.73,85.695,85.71,1881899999.0
2009-12-14 17:45:00,85.71,85.765,85.705,85.76,1237399999.0
2009-12-14 17:50:00,85.755,85.77,85.71,85.755,2888700002.0
2009-12-14 17:55:00,85.755,85.79,85.72,85.79,1857799999.0
2009-12-14 18:00:00,85.785,85.785,85.735,85.755,1500399998.0
2009-12-14 18:05:00,85.755,85.775,85.715,85.73,1128700000.0
2009-12-14 18:10:00,85.73,85.74,85.71,85.72,1333300001.0
2009-12-14 18:15:00,85.72,85.755,85.695,85.73,1675900000.0
2009-12-14 18:20:00,85.73,85.745,85.69,85.73,1852800000.0
2009-12-14 18:25:00,85.73,85.745,85.705,85.735,1939200000.0
2009-12-14 18:30:00,85.735,85.785,85.725,85.775,2566600003.0
2009-12-14 18:35:00,85.775,85.92,85.775,85.91,2582999999.0
2009-12-14 18:40:00,85.91,85.925,85.87,85.905,2079799997.0
2009-12-14 18:45:00,85.905,85.945,85.865,85.915,1827199999.0
2009-12-14 18:50:00,85.915,85.925,85.905,85.91,1746599998.0
2009-12-14 18:55:00,85.91,85.925,85.87,85.88,1080100000.0
2009-12-14 19:00:00,85.885,85.895,85.8,85.805,1714799999.0
2009-12-14 19:05:00,85.81,85.86,85.785,85.86,1306000000.0
2009-12-14 19:10:00,85.86,85.86,85.8,85.805,627000000.0
2009-12-14 19:15:00,85.8,85.875,85.795,85.865,1002100001.0
2009-12-14 19:20:00,85.865,85.89,85.84,85.85,1421700001.0
2009-12-14 19:25:00,85.85,85.86,85.815,85.84,1153100008.0
2009-12-14 19:30:00,85.835,85.895,85.83,85.875,754100000.0
2009-12-14 19:35:00,85.875,85.915,85.87,85.905,839800000.0
2009-12-14 19:40:00,85.9,85.905,85.8,85.8,1337800000.0
2009-12-14 19:45:00,85.805,85.82,85.785,85.81,1157699999.0
2009-12-14 19:50:00,85.805,85.81,85.765,85.785,601900000.0
2009-12-14 19:55:00,85.785,85.84,85.775,85.835,627600000.0
2009-12-14 20:00:00,85.835,85.835,85.79,85.8,610400000.0
2009-12-14 20:05:00,85.8,85.87,85.795,85.86,787600000.0
2009-12-14 20:10:00,85.865,85.875,85.84,85.855,594000000.0
2009-12-14 20:15:00,85.86,85.885,85.855,85.875,546000000.0
2009-12-14 20:20:00,85.885,85.89,85.87,85.89,391700000.0
2009-12-14 20:25:00,85.89,85.91,85.88,85.91,937100000.0
2009-12-14 20:30:00,85.91,85.93,85.875,85.89,499100000.0
2009-12-14 20:35:00,85.89,85.895,85.85,85.865,714699999.0
2009-12-14 20:40:00,85.87,85.89,85.85,85.85,462600000.0
2009-12-14 20:45:00,85.85,85.87,85.835,85.84,439100000.0
2009-12-14 20:50:00,85.845,85.895,85.845,85.885,437799999.0
2009-12-14 20:55:00,85.885,85.9,85.875,85.89,401800000.0
2009-12-14 21:00:00,85.89,85.895,85.875,85.875,362000000.0
2009-12-14 21:05:00,85.87,85.895,85.87,85.89,607599999.0
2009-12-14 21:10:00,85.885,85.92,85.87,85.9,1242600001.0
2009-12-14 21:15:00,85.9,85.91,85.89,85.905,805100000.0
2009-12-14 21:20:00,85.91,85.915,85.895,85.91,275700000.0
2009-12-14 21:25:00,85.915,85.92,85.875,85.885,425900000.0
2009-12-14 21:30:00,85.885,85.9,85.875,85.895,676100000.0
2009-12-14 21:35:00,85.895,85.915,85.89,85.89,495000001.0
2009-12-14 21:40:00,85.89,85.895,85.88,85.89,332500000.0
2009-12-14 21:45:00,85.89,85.905,85.875,85.885,1002500000.0
2009-12-14 21:50:00,85.885,85.9,85.865,85.87,631699999.0
2009-12-14 21:55:00,85.87,85.89,85.825,85.87,1641799999.0
2009-12-14 22:00:00,85.875,85.875,85.845,85.87,505000000.0
2009-12-14 22:05:00,85.875,85.895,85.87,85.875,421700000.0
2009-12-14 22:10:00,85.875,85.905,85.875,85.895,570800000.0
2009-12-14 22:15:00,85.895,85.895,85.875,85.875,233600000.0
2009-12-14 22:20:00,85.875,85.88,85.845,85.855,429500000.0
2009-12-14 22:25:00,85.86,85.885,85.84,85.85,648100000.0
2009-12-14 22:30:00,85.85,85.87,85.85,85.86,381200000.0
2009-12-14 22:35:00,85.865,85.87,85.83,85.835,661900000.0
2009-12-14 22:40:00,85.835,85.85,85.815,85.83,354600000.0
2009-12-14 22:45:00,85.83,85.845,85.815,85.82,1044400000.0
2009-12-14 22:50:00,85.82,85.845,85.81,85.84,540500000.0
2009-12-14 22:55:00,85.84,85.855,85.815,85.82,716500000.0
2009-12-14 23:00:00,85.815,85.84,85.81,85.835,289500000.0
2009-12-14 23:05:00,85.835,85.875,85.82,85.855,359100000.0
2009-12-14 23:10:00,85.855,85.87,85.845,85.85,147400000.0
2009-12-14 23:15:00,85.855,85.88,85.855,85.865,237500000.0
2009-12-14 23:20:00,85.865,85.87,85.84,85.845,339900000.0
2009-12-14 23:25:00,85.845,85.88,85.845,85.865,191700000.0
2009-12-14 23:30:00,85.865,85.88,85.845,85.86,181800000.0
2009-12-14 23:35:00,85.855,85.86,85.825,85.845,370800000.0
2009-12-14 23:40:00,85.845,85.85,85.835,85.84,301600000.0
2009-12-14 23:45:00,85.84,85.85,85.83,85.84,145100000.0
2009-12-14 23:50:00,85.84,85.87,85.84,85.86,264300000.0
2009-12-14 23:55:00,85.865,85.925,85.855,85.875,470800000.0
2009-12-15 00:00:00,85.875,85.925,85.85,85.88,245700000.0
2009-12-15 00:05:00,85.88,85.92,85.865,85.885,159600000.0
2009-12-15 00:10:00,85.885,85.89,85.865,85.885,133600000.0
2009-12-15 00:15:00,85.875,85.905,85.845,85.895,177400000.0
2009-12-15 00:20:00,85.9,85.905,85.88,85.89,59100000.0
2009-12-15 00:25:00,85.88,85.91,85.87,85.885,162500000.0
2009-12-15 00:30:00,85.895,85.905,85.895,85.9,112300000.0
2009-12-15 00:35:00,85.878,85.915,85.872,85.91,230400000.0
2009-12-15 00:40:00,85.91,85.94,85.875,85.885,311500000.0
2009-12-15 00:45:00,85.885,85.925,85.885,85.92,117200000.0
2009-12-15 00:50:00,85.92,85.93,85.91,85.915,85000000.0
2009-12-15 00:55:00,85.915,85.94,85.885,85.94,193700000.0
2009-12-15 01:00:00,85.95,85.95,85.915,85.945,200400000.0
2009-12-15 01:05:00,85.94,85.945,85.925,85.935,191500000.0
2009-12-15 01:10:00,85.93,85.95,85.93,85.94,214800000.0
2009-12-15 01:15:00,85.94,85.94,85.925,85.935,306600000.0
2009-12-15 01:20:00,85.94,85.965,85.925,85.93,962300001.0
2009-12-15 01:25:00,85.925,85.965,85.91,85.945,766600000.0
2009-12-15 01:30:00,85.945,85.95,85.93,85.94,474800001.0
2009-12-15 01:35:00,85.945,85.975,85.94,85.97,749600000.0
2009-12-15 01:40:00,85.97,86.015,85.97,86.0,709600000.0
2009-12-15 01:45:00,86.0,86.0,85.96,85.96,467200000.0
2009-12-15 01:50:00,85.955,85.96,85.93,85.945,781700000.0
2009-12-15 01:55:00,85.945,85.99,85.94,85.97,709400000.0
2009-12-15 02:00:00,85.97,85.995,85.93,85.985,645400000.0
2009-12-15 02:05:00,85.985,86.005,85.975,86.005,550700000.0
2009-12-15 02:10:00,86.005,86.035,86.005,86.025,1271400000.0
2009-12-15 02:15:00,86.025,86.035,86.015,86.025,1481800000.0
2009-12-15 02:20:00,86.03,86.035,86.005,86.01,993100000.0
2009-12-15 02:25:00,86.01,86.015,85.97,85.97,1027500000.0
2009-12-15 02:30:00,85.97,85.97,85.865,85.895,1792100000.0
2009-12-15 02:35:00,85.895,85.9,85.845,85.865,1563400000.0
2009-12-15 02:40:00,85.865,85.91,85.85,85.86,1439800000.0
2009-12-15 02:45:00,85.86,85.935,85.855,85.915,1500400000.0
2009-12-15 02:50:00,85.92,85.965,85.895,85.94,2470400000.0
2009-12-15 02:55:00,85.96,85.96,85.905,85.935,1120200000.0
2009-12-15 03:00:00,85.935,85.945,85.885,85.9,1942100000.0
2009-12-15 03:05:00,85.9,85.925,85.885,85.905,1147500000.0
2009-12-15 03:10:00,85.905,85.905,85.865,85.88,1310900000.0
2009-12-15 03:15:00,85.885,85.89,85.875,85.88,758100000.0
2009-12-15 03:20:00,85.88,85.89,85.84,85.885,1412100000.0
2009-12-15 03:25:00,85.885,85.905,85.875,85.895,1266100002.0
2009-12-15 03:30:00,85.895,85.91,85.88,85.885,1004700000.0
2009-12-15 03:35:00,85.885,85.895,85.84,85.855,1320300001.0
2009-12-15 03:40:00,85.855,85.865,85.845,85.865,814500000.0
2009-12-15 03:45:00,85.87,85.89,85.85,85.89,833700000.0
2009-12-15 03:50:00,85.89,85.94,85.88,85.94,1168100001.0
2009-12-15 03:55:00,85.94,85.955,85.93,85.94,722000000.0
2009-12-15 04:00:00,85.94,85.94,85.91,85.915,833400001.0
2009-12-15 04:05:00,85.915,85.915,85.895,85.915,588000000.0
2009-12-15 04:10:00,85.91,85.915,85.885,85.9,770400000.0
2009-12-15 04:15:00,85.905,85.915,85.865,85.865,815100000.0
2009-12-15 04:20:00,85.865,85.89,85.835,85.855,1254100000.0
2009-12-15 04:25:00,85.855,85.855,85.835,85.84,1007600000.0
2009-12-15 04:30:00,85.845,85.86,85.845,85.845,442300000.0
2009-12-15 04:35:00,85.845,85.875,85.845,85.865,650000000.0
2009-12-15 04:40:00,85.865,85.865,85.835,85.845,1051100000.0
2009-12-15 04:45:00,85.845,85.865,85.84,85.855,899900000.0
2009-12-15 04:50:00,85.855,85.87,85.855,85.865,409800000.0
2009-12-15 04:55:00,85.87,85.9,85.87,85.88,1725100000.0
2009-12-15 05:00:00,85.88,85.895,85.875,85.895,621200000.0
2009-12-15 05:05:00,85.89,85.925,85.875,85.915,634600000.0
2009-12-15 05:10:00,85.915,85.97,85.9,85.95,1207900000.0
2009-12-15 05:15:00,85.95,85.975,85.95,85.965,835200000.0
2009-12-15 05:20:00,85.965,85.97,85.93,85.93,575300000.0
2009-12-15 05:25:00,85.935,85.94,85.905,85.925,837600000.0
2009-12-15 05:30:00,85.925,85.95,85.91,85.91,936400000.0
2009-12-15 05:35:00,85.91,85.915,85.9,85.915,695100000.0
2009-12-15 05:40:00,85.915,85.925,85.89,85.92,1320900001.0
2009-12-15 05:45:00,85.92,85.94,85.92,85.93,839600000.0
2009-12-15 05:50:00,85.935,85.985,85.935,85.98,1146500000.0
2009-12-15 05:55:00,85.975,85.975,85.945,85.955,512100000.0
2009-12-15 06:00:00,85.95,85.96,85.92,85.93,1050400000.0
2009-12-15 06:05:00,85.93,85.96,85.925,85.945,1366500000.0
2009-12-15 06:10:00,85.945,85.97,85.91,85.92,1283100000.0
2009-12-15 06:15:00,85.92,85.94,85.92,85.925,1389300000.0
2009-12-15 06:20:00,85.925,85.965,85.925,85.955,509900000.0
2009-12-15 06:25:00,85.955,85.995,85.955,85.995,1330700000.0
2009-12-15 06:30:00,85.995,86.085,85.99,86.065,1938900000.0
2009-12-15 06:35:00,86.065,86.12,86.05,86.08,1187600000.0
2009-12-15 06:40:00,86.08,86.08,86.04,86.055,755400000.0
2009-12-15 06:45:00,86.055,86.16,86.045,86.15,2208399999.0
2009-12-15 06:50:00,86.15,86.165,86.1,86.105,1113100000.0
2009-12-15 06:55:00,86.1,86.155,86.095,86.115,1163700000.0
2009-12-15 07:00:00,86.115,86.18,86.115,86.135,1318499999.0
2009-12-15 07:05:00,86.135,86.15,86.12,86.14,1384799999.0
2009-12-15 07:10:00,86.14,86.17,86.095,86.1,1678200000.0
2009-12-15 07:15:00,86.105,86.115,86.085,86.095,1342600000.0
2009-12-15 07:20:00,86.1,86.135,86.095,86.11,1768400000.0
2009-12-15 07:25:00,86.11,86.11,86.055,86.07,1493400000.0
2009-12-15 07:30:00,86.07,86.08,85.99,85.99,1654300001.0
2009-12-15 07:35:00,85.99,86.035,85.955,85.96,2129400000.0
2009-12-15 07:40:00,85.965,86.02,85.96,86.01,1623900000.0
2009-12-15 07:45:00,86.01,86.02,85.945,85.945,1664700000.0
2009-12-15 07:50:00,85.945,85.96,85.895,85.93,1999400000.0
2009-12-15 07:55:00,85.94,85.96,85.93,85.95,1212100000.0
2009-12-15 08:00:00,85.945,86.055,85.94,86.045,1833700000.0
2009-12-15 08:05:00,86.045,86.045,86.0,86.025,1240200000.0
2009-12-15 08:10:00,86.025,86.04,86.01,86.02,821700000.0
2009-12-15 08:15:00,86.015,86.03,86.01,86.025,722100000.0
2009-12-15 08:20:00,86.025,86.035,85.935,85.985,1680700000.0
2009-12-15 08:25:00,85.985,85.99,85.955,85.96,1876800000.0
2009-12-15 08:30:00,85.965,85.995,85.955,85.975,1346900000.0
2009-12-15 08:35:00,85.975,85.995,85.965,85.995,675300000.0
2009-12-15 08:40:00,85.995,86.015,85.985,86.01,1022400000.0
2009-12-15 08:45:00,86.01,86.025,85.98,86.02,1062600000.0
2009-12-15 08:50:00,86.025,86.03,86.02,86.025,509500000.0
2009-12-15 08:55:00,86.025,86.03,85.985,86.025,1130000001.0
2009-12-15 09:00:00,86.025,86.115,86.025,86.1,1302699999.0
2009-12-15 09:05:00,86.1,86.17,86.085,86.14,2643200000.0
2009-12-15 09:10:00,86.145,86.205,86.13,86.16,2001700000.0
2009-12-15 09:15:00,86.155,86.18,86.14,86.16,1977400000.0
2009-12-15 09:20:00,86.16,86.175,86.105,86.14,2593200000.0
2009-12-15 09:25:00,86.14,86.15,86.1,86.15,1248300001.0
2009-12-15 09:30:00,86.15,86.15,86.09,86.125,673600000.0
2009-12-15 09:35:00,86.135,86.185,86.125,86.18,1636500001.0
2009-12-15 09:40:00,86.18,86.185,86.08,86.085,1128100000.0
2009-12-15 09:45:00,86.09,86.14,86.08,86.1,1404500000.0
2009-12-15 09:50:00,86.1,86.12,86.01,86.04,1986800000.0
2009-12-15 09:55:00,86.045,86.075,86.005,86.055,1711700000.0
2009-12-15 10:00:00,86.055,86.07,85.985,86.015,1899500000.0
2009-12-15 10:05:00,86.015,86.025,85.935,85.94,1830700000.0
2009-12-15 10:10:00,85.935,85.96,85.915,85.93,1380600000.0
2009-12-15 10:15:00,85.93,85.94,85.78,85.785,2092099999.0
2009-12-15 10:20:00,85.785,85.795,85.695,85.75,1792700000.0
2009-12-15 10:25:00,85.745,85.745,85.655,85.67,1653300000.0
2009-12-15 10:30:00,85.67,85.695,85.63,85.685,1281700000.0
2009-12-15 10:35:00,85.685,85.73,85.655,85.675,1262300000.0
2009-12-15 10:40:00,85.675,85.755,85.675,85.74,1149200000.0
2009-12-15 10:45:00,85.74,85.75,85.695,85.725,1501799999.0
2009-12-15 10:50:00,85.725,85.745,85.68,85.74,1085600000.0
2009-12-15 10:55:00,85.74,85.775,85.72,85.775,1329700001.0
2009-12-15 11:00:00,85.775,85.82,85.725,85.82,971299999.0
2009-12-15 11:05:00,85.815,85.865,85.81,85.845,1470700000.0
2009-12-15 11:10:00,85.845,85.88,85.81,85.815,1180900000.0
2009-12-15 11:15:00,85.815,85.82,85.785,85.815,1304400000.0
2009-12-15 11:20:00,85.815,85.87,85.79,85.865,1992499999.0
2009-12-15 11:25:00,85.86,85.89,85.815,85.825,2733500000.0
2009-12-15 11:30:00,85.825,85.87,85.735,85.76,2035100001.0
2009-12-15 11:35:00,85.76,85.835,85.755,85.825,1389300000.0
2009-12-15 11:40:00,85.83,85.83,85.795,85.795,1721399999.0
2009-12-15 11:45:00,85.795,85.83,85.775,85.825,1691700002.0
2009-12-15 11:50:00,85.825,85.85,85.815,85.83,1336800000.0
2009-12-15 11:55:00,85.83,85.83,85.73,85.775,1781500000.0
2009-12-15 12:00:00,85.775,85.775,85.69,85.73,1741699999.0
2009-12-15 12:05:00,85.73,85.805,85.725,85.755,1560000000.0
2009-12-15 12:10:00,85.755,85.775,85.725,85.745,2210300000.0
2009-12-15 12:15:00,85.74,85.835,85.73,85.835,2250500000.0
2009-12-15 12:20:00,85.835,85.885,85.82,85.84,1533300000.0
2009-12-15 12:25:00,85.845,85.895,85.83,85.865,1397200000.0
2009-12-15 12:30:00,85.87,85.92,85.86,85.895,1421600000.0
2009-12-15 12:35:00,85.895,85.91,85.87,85.885,1661599999.0
2009-12-15 12:40:00,85.885,85.92,85.86,85.91,1688000002.0
2009-12-15 12:45:00,85.905,85.945,85.88,85.935,1248300000.0
2009-12-15 12:50:00,85.94,85.985,85.92,85.97,2068600000.0
2009-12-15 12:55:00,85.97,85.995,85.945,85.96,2080200000.0
2009-12-15 13:00:00,85.965,85.97,85.87,85.925,2620900005.0
2009-12-15 13:05:00,85.925,86.01,85.92,85.965,1920400000.0
2009-12-15 13:10:00,85.965,85.965,85.945,85.95,951300000.0
2009-12-15 13:15:00,85.95,85.99,85.94,85.965,1148200000.0
2009-12-15 13:20:00,85.965,85.97,85.92,85.935,771700000.0
2009-12-15 13:25:00,85.935,85.96,85.925,85.935,845099999.0
2009-12-15 13:30:00,85.935,85.985,85.93,85.98,1218400000.0
2009-12-15 13:35:00,85.98,86.0,85.96,85.96,1236300002.0
2009-12-15 13:40:00,85.96,86.025,85.96,86.0,1714699999.0
2009-12-15 13:45:00,86.0,86.035,85.995,86.015,1168400000.0
2009-12-15 13:50:00,86.015,86.025,85.965,85.98,814300000.0
2009-12-15 13:55:00,85.98,86.045,85.98,85.995,1125499999.0
2009-12-15 14:00:00,85.99,86.035,85.98,86.03,1007099998.0
2009-12-15 14:05:00,86.035,86.05,86.01,86.025,1625199999.0
2009-12-15 14:10:00,86.025,86.035,86.01,86.015,1026100000.0
2009-12-15 14:15:00,86.015,86.03,85.985,85.995,1194600002.0
2009-12-15 14:20:00,85.995,86.015,85.94,85.94,1251500000.0
2009-12-15 14:25:00,85.945,85.95,85.895,85.91,993700000.0
2009-12-15 14:30:00,85.91,85.97,85.895,85.96,1693000000.0
2009-12-15 14:35:00,85.96,85.975,85.935,85.965,1207500000.0
2009-12-15 14:40:00,85.96,86.05,85.945,86.045,1121100000.0
2009-12-15 14:45:00,86.05,86.055,85.98,85.985,1408000000.0
2009-12-15 14:50:00,85.985,86.01,85.97,85.98,1097600000.0
2009-12-15 14:55:00,85.98,86.025,85.97,85.975,748900000.0
2009-12-15 15:00:00,85.97,86.1,85.935,86.075,2107400001.0
2009-12-15 15:05:00,86.075,86.085,86.035,86.05,1476900001.0
2009-12-15 15:10:00,86.05,86.1,86.025,86.1,1675100000.0
2009-12-15 15:15:00,86.1,86.14,86.08,86.12,1445500000.0
2009-12-15 15:20:00,86.125,86.165,86.12,86.15,2655200000.0
2009-12-15 15:25:00,86.15,86.185,86.135,86.145,2573300001.0
2009-12-15 15:30:00,86.145,86.165,86.0,86.065,3013300002.0
2009-12-15 15:35:00,86.065,86.1,86.035,86.065,2469199999.0
2009-12-15 15:40:00,86.06,86.115,86.02,86.055,2700600000.0
2009-12-15 15:45:00,86.055,86.11,86.04,86.075,1670100000.0
2009-12-15 15:50:00,86.075,86.12,86.05,86.11,2324299999.0
2009-12-15 15:55:00,86.11,86.13,86.07,86.08,1978300000.0
2009-12-15 16:00:00,86.085,86.145,86.07,86.1,2166100000.0
2009-12-15 16:05:00,86.095,86.135,86.04,86.085,1812000000.0
2009-12-15 16:10:00,86.085,86.15,86.065,86.14,1979500000.0
2009-12-15 16:15:00,86.135,86.22,86.12,86.16,2330199999.0
2009-12-15 16:20:00,86.16,86.235,86.135,86.22,2665700001.0
2009-12-15 16:25:00,86.215,86.22,86.11,86.14,1828800001.0
2009-12-15 16:30:00,86.135,86.145,86.09,86.1,1676200000.0
2009-12-15 16:35:00,86.1,86.175,86.1,86.16,2176800002.0
2009-12-15 16:40:00,86.16,86.175,86.095,86.12,1800649997.0
2009-12-15 16:45:00,86.12,86.14,86.095,86.11,1600700000.0
2009-12-15 16:50:00,86.115,86.125,86.025,86.025,1576700000.0
2009-12-15 16:55:00,86.02,86.075,86.005,86.015,2059500000.0
2009-12-15 17:00:00,86.015,86.11,86.0,86.105,1797899999.0
2009-12-15 17:05:00,86.105,86.155,86.055,86.155,2910100002.0
2009-12-15 17:10:00,86.15,86.22,86.145,86.2,2466599998.0
2009-12-15 17:15:00,86.195,86.305,86.19,86.285,1683299998.0
2009-12-15 17:20:00,86.29,86.4,86.29,86.385,1919299999.0
2009-12-15 17:25:00,86.38,86.38,86.285,86.31,2045100000.0
2009-12-15 17:30:00,86.31,86.33,86.285,86.295,1421600000.0
2009-12-15 17:35:00,86.295,86.33,86.285,86.325,1005700000.0
2009-12-15 17:40:00,86.325,86.405,86.325,86.395,1167600000.0
2009-12-15 17:45:00,86.39,86.39,86.325,86.375,1862700000.0
2009-12-15 17:50:00,86.375,86.39,86.335,86.375,1511300000.0
2009-12-15 17:55:00,86.37,86.385,86.315,86.325,1622699998.0
2009-12-15 18:00:00,86.32,86.33,86.24,86.255,2057900002.0
2009-12-15 18:05:00,86.255,86.275,86.2,86.21,1879000000.0
2009-12-15 18:10:00,86.21,86.22,86.17,86.175,1852000000.0
2009-12-15 18:15:00,86.175,86.23,86.175,86.215,1631300000.0
2009-12-15 18:20:00,86.22,86.245,86.2,86.235,929100000.0
2009-12-15 18:25:00,86.235,86.255,86.16,86.215,2703900004.0
2009-12-15 18:30:00,86.215,86.285,86.2,86.255,2854500000.0
2009-12-15 18:35:00,86.25,86.31,86.225,86.265,2091200000.0
2009-12-15 18:40:00,86.265,86.275,86.225,86.23,1189500001.0
2009-12-15 18:45:00,86.225,86.245,86.195,86.24,3154099999.0
2009-12-15 18:50:00,86.24,86.265,86.225,86.245,2364699999.0
2009-12-15 18:55:00,86.245,86.3,86.225,86.265,2172300000.0
2009-12-15 19:00:00,86.265,86.3,86.255,86.285,1743000000.0
2009-12-15 19:05:00,86.285,86.295,86.25,86.275,1765800000.0
2009-12-15 19:10:00,86.28,86.305,86.25,86.295,2215700000.0
2009-12-15 19:15:00,86.295,86.31,86.24,86.25,1380700002.0
2009-12-15 19:20:00,86.24,86.275,86.24,86.24,900300001.0
2009-12-15 19:25:00,86.24,86.275,86.24,86.245,1047900000.0
2009-12-15 19:30:00,86.245,86.26,86.21,86.22,2278999998.0
2009-12-15 19:35:00,86.22,86.25,86.19,86.235,1713200000.0
2009-12-15 19:40:00,86.235,86.245,86.225,86.24,850900001.0
2009-12-15 19:45:00,86.23,86.25,86.21,86.245,851700000.0
2009-12-15 19:50:00,86.24,86.255,86.22,86.23,628200001.0
2009-12-15 19:55:00,86.24,86.245,86.205,86.24,864899999.0
2009-12-15 20:00:00,86.24,86.25,86.195,86.2,1393700000.0
2009-12-15 20:05:00,86.2,86.245,86.19,86.245,571200000.0
2009-12-15 20:10:00,86.24,86.26,86.235,86.235,897600000.0
2009-12-15 20:15:00,86.235,86.245,86.205,86.205,291500000.0
2009-12-15 20:20:00,86.21,86.23,86.18,86.2,879400004.0
2009-12-15 20:25:00,86.2,86.22,86.165,86.165,950500000.0
2009-12-15 20:30:00,86.17,86.215,86.17,86.19,668200000.0
2009-12-15 20:35:00,86.185,86.21,86.145,86.15,714400000.0
2009-12-15 20:40:00,86.15,86.195,86.15,86.195,796900000.0
2009-12-15 20:45:00,86.195,86.22,86.195,86.21,333000000.0
2009-12-15 20:50:00,86.21,86.22,86.195,86.21,714800000.0
2009-12-15 20:55:00,86.21,86.25,86.205,86.225,953400000.0
2009-12-15 21:00:00,86.225,86.26,86.215,86.25,713400000.0
2009-12-15 21:05:00,86.255,86.275,86.255,86.255,891800000.0
2009-12-15 21:10:00,86.255,86.29,86.25,86.285,1167900001.0
2009-12-15 21:15:00,86.285,86.305,86.26,86.275,523300000.0
2009-12-15 21:20:00,86.275,86.29,86.245,86.26,782800000.0
2009-12-15 21:25:00,86.26,86.27,86.255,86.26,748500000.0
2009-12-15 21:30:00,86.26,86.305,86.26,86.29,1101399999.0
2009-12-15 21:35:00,86.29,86.305,86.265,86.28,794300000.0
2009-12-15 21:40:00,86.28,86.31,86.275,86.275,476600000.0
2009-12-15 21:45:00,86.275,86.32,86.27,86.29,673600000.0
2009-12-15 21:50:00,86.29,86.29,86.25,86.25,1359900001.0
2009-12-15 21:55:00,86.25,86.255,86.195,86.215,1789300001.0
2009-12-15 22:00:00,86.215,86.22,86.205,86.21,702800000.0
2009-12-15 22:05:00,86.215,86.23,86.195,86.21,728199999.0
2009-12-15 22:10:00,86.205,86.23,86.16,86.16,816099999.0
2009-12-15 22:15:00,86.16,86.165,86.14,86.145,675500000.0
2009-12-15 22:20:00,86.145,86.155,86.1,86.12,1087000000.0
2009-12-15 22:25:00,86.125,86.135,86.1,86.12,614600001.0
2009-12-15 22:30:00,86.12,86.125,86.1,86.1,1262400000.0
2009-12-15 22:35:00,86.105,86.11,86.035,86.07,1451300000.0
2009-12-15 22:40:00,86.07,86.07,86.04,86.055,1238199999.0
2009-12-15 22:45:00,86.055,86.07,86.035,86.04,1325700000.0
2009-12-15 22:50:00,86.04,86.115,86.04,86.115,1063500000.0
2009-12-15 22:55:00,86.115,86.155,86.115,86.13,574300000.0
2009-12-15 23:00:00,86.13,86.145,86.105,86.125,319200000.0
2009-12-15 23:05:00,86.125,86.145,86.1,86.13,296500000.0
2009-12-15 23:10:00,86.13,86.145,86.11,86.125,323300000.0
2009-12-15 23:15:00,86.125,86.135,86.12,86.125,105600000.0
2009-12-15 23:20:00,86.125,86.145,86.125,86.135,274700000.0
2009-12-15 23:25:00,86.135,86.14,86.125,86.135,95200000.0
2009-12-15 23:30:00,86.135,86.135,86.12,86.125,259900000.0
2009-12-15 23:35:00,86.125,86.135,86.12,86.135,174800000.0
2009-12-15 23:40:00,86.13,86.185,86.125,86.18,150700000.0
2009-12-15 23:45:00,86.18,86.185,86.155,86.16,307600000.0
2009-12-15 23:50:00,86.16,86.19,86.155,86.18,445500000.0
2009-12-15 23:55:00,86.18,86.185,86.12,86.12,137900000.0
2009-12-16 00:00:00,86.12,86.14,86.07,86.085,134700000.0
2009-12-16 00:05:00,86.085,86.115,86.03,86.1,162800000.0
2009-12-16 00:10:00,86.1,86.135,86.1,86.125,95600000.0
2009-12-16 00:15:00,86.12,86.13,86.1,86.125,37500000.0
2009-12-16 00:20:00,86.13,86.135,86.105,86.13,87200000.0
2009-12-16 00:25:00,86.125,86.15,86.11,86.145,155000000.0
2009-12-16 00:30:00,86.15,86.17,86.14,86.15,177500000.0
2009-12-16 00:35:00,86.15,86.18,86.145,86.155,174300000.0
2009-12-16 00:40:00,86.155,86.155,86.145,86.155,50600000.0
2009-12-16 00:45:00,86.15,86.205,86.14,86.165,165700000.0
2009-12-16 00:50:00,86.165,86.165,86.15,86.155,67900000.0
2009-12-16 00:55:00,86.15,86.215,86.135,86.19,260800000.0
2009-12-16 01:00:00,86.195,86.2,86.19,86.19,106200000.0
2009-12-16 01:05:00,86.195,86.195,86.13,86.15,151100000.0
2009-12-16 01:10:00,86.16,86.17,86.14,86.155,171400000.0
2009-12-16 01:15:00,86.155,86.21,86.145,86.185,501400000.0
2009-12-16 01:20:00,86.185,86.225,86.17,86.21,677400000.0
2009-12-16 01:25:00,86.215,86.23,86.21,86.22,658300000.0
2009-12-16 01:30:00,86.215,86.225,86.195,86.2,430600000.0
2009-12-16 01:35:00,86.2,86.21,86.18,86.195,424000000.0
2009-12-16 01:40:00,86.195,86.195,86.15,86.155,228800000.0
2009-12-16 01:45:00,86.155,86.175,86.13,86.165,605200000.0
2009-12-16 01:50:00,86.17,86.175,86.065,86.075,1096200000.0
2009-12-16 01:55:00,86.08,86.105,86.025,86.035,916600000.0
2009-12-16 02:00:00,86.025,86.06,85.99,86.04,1353200000.0
2009-12-16 02:05:00,86.04,86.055,85.915,85.935,2963600000.0
2009-12-16 02:10:00,85.935,85.99,85.935,85.955,598400000.0
2009-12-16 02:15:00,85.955,86.015,85.955,86.015,425200000.0
2009-12-16 02:20:00,86.005,86.095,86.005,86.085,538600000.0
2009-12-16 02:25:00,86.085,86.15,86.085,86.14,1095200000.0
2009-12-16 02:30:00,86.14,86.155,86.01,86.13,1523500000.0
2009-12-16 02:35:00,86.135,86.15,86.075,86.12,1155600000.0
2009-12-16 02:40:00,86.12,86.155,86.11,86.15,1443700000.0
2009-12-16 02:45:00,86.15,86.165,86.13,86.14,1242200000.0
2009-12-16 02:50:00,86.145,86.165,86.135,86.14,1109000001.0
2009-12-16 02:55:00,86.14,86.15,86.07,86.13,1685600000.0
2009-12-16 03:00:00,86.135,86.135,86.03,86.04,1108900000.0
2009-12-16 03:05:00,86.04,86.055,85.955,86.045,1282900000.0
2009-12-16 03:10:00,86.05,86.09,86.005,86.07,1212400000.0
2009-12-16 03:15:00,86.075,86.095,86.03,86.095,710000000.0
2009-12-16 03:20:00,86.095,86.135,86.075,86.09,1169600000.0
2009-12-16 03:25:00,86.085,86.13,86.04,86.04,1714200000.0
2009-12-16 03:30:00,86.04,86.055,86.005,86.025,1318000000.0
2009-12-16 03:35:00,86.02,86.075,86.015,86.07,925100000.0
2009-12-16 03:40:00,86.07,86.09,86.02,86.035,963400000.0
2009-12-16 03:45:00,86.035,86.06,86.025,86.03,794900000.0
2009-12-16 03:50:00,86.035,86.07,86.025,86.065,958400000.0
2009-12-16 03:55:00,86.065,86.07,86.04,86.07,441900000.0
2009-12-16 04:00:00,86.07,86.1,86.065,86.1,240200000.0
2009-12-16 04:05:00,86.1,86.13,86.095,86.11,718300000.0
2009-12-16 04:10:00,86.115,86.125,86.105,86.12,430600000.0
2009-12-16 04:15:00,86.12,86.125,86.11,86.11,300600000.0
2009-12-16 04:20:00,86.11,86.135,86.11,86.12,341300000.0
2009-12-16 04:25:00,86.115,86.135,86.115,86.125,230100000.0
2009-12-16 04:30:00,86.125,86.155,86.12,86.13,852200000.0
2009-12-16 04:35:00,86.13,86.13,86.09,86.105,371800000.0
2009-12-16 04:40:00,86.11,86.12,86.095,86.11,351900000.0
2009-12-16 04:45:00,86.11,86.11,86.075,86.08,599700000.0
2009-12-16 04:50:00,86.08,86.115,86.065,86.105,585800000.0
2009-12-16 04:55:00,86.105,86.115,86.075,86.075,492100000.0
2009-12-16 05:00:00,86.075,86.095,86.065,86.08,493500000.0
2009-12-16 05:05:00,86.08,86.08,86.055,86.065,550000000.0
2009-12-16 05:10:00,86.065,86.075,86.025,86.075,538600000.0
2009-12-16 05:15:00,86.075,86.075,86.025,86.045,708100000.0
2009-12-16 05:20:00,86.045,86.06,86.02,86.06,872900000.0
2009-12-16 05:25:00,86.065,86.08,86.04,86.07,432100000.0
2009-12-16 05:30:00,86.07,86.08,86.055,86.07,432100000.0
2009-12-16 05:35:00,86.08,86.09,86.075,86.085,426600000.0
2009-12-16 05:40:00,86.085,86.09,86.03,86.03,607900000.0
2009-12-16 05:45:00,86.03,86.05,85.97,85.975,860100000.0
2009-12-16 05:50:00,85.975,85.99,85.945,85.975,808200000.0
2009-12-16 05:55:00,85.975,85.99,85.96,85.965,533800000.0
2009-12-16 06:00:00,85.965,86.0,85.965,85.995,517000000.0
2009-12-16 06:05:00,85.995,85.995,85.955,85.985,575100000.0
2009-12-16 06:10:00,85.985,85.99,85.955,85.965,616800000.0
2009-12-16 06:15:00,85.97,86.015,85.97,85.995,683000000.0
2009-12-16 06:20:00,85.995,86.03,85.985,86.015,486000000.0
2009-12-16 06:25:00,86.015,86.02,86.0,86.005,755700000.0
2009-12-16 06:30:00,86.005,86.005,85.955,85.965,1361000000.0
2009-12-16 06:35:00,85.965,86.005,85.965,85.965,950600000.0
2009-12-16 06:40:00,85.965,85.98,85.87,85.895,1195700001.0
2009-12-16 06:45:00,85.895,85.95,85.895,85.945,1558900000.0
2009-12-16 06:50:00,85.945,85.955,85.885,85.89,1573700000.0
2009-12-16 06:55:00,85.89,85.91,85.885,85.905,1598000000.0
2009-12-16 07:00:00,85.905,85.91,85.89,85.905,812400000.0
2009-12-16 07:05:00,85.905,85.93,85.885,85.925,1021900000.0
2009-12-16 07:10:00,85.925,85.94,85.9,85.905,938200000.0
2009-12-16 07:15:00,85.905,85.91,85.865,85.885,1358100002.0
2009-12-16 07:20:00,85.88,85.905,85.87,85.89,575900000.0
2009-12-16 07:25:00,85.89,85.91,85.865,85.895,491300000.0
2009-12-16 07:30:00,85.895,85.925,85.875,85.925,787000000.0
2009-12-16 07:35:00,85.93,86.005,85.925,85.985,890100000.0
2009-12-16 07:40:00,85.99,86.0,85.96,85.99,644200000.0
2009-12-16 07:45:00,85.99,85.99,85.945,85.96,606600000.0
2009-12-16 07:50:00,85.965,85.985,85.93,85.94,687000000.0
2009-12-16 07:55:00,85.94,85.955,85.935,85.945,421400000.0
2009-12-16 08:00:00,85.95,85.985,85.945,85.98,833300000.0
2009-12-16 08:05:00,85.98,86.02,85.975,86.01,575200000.0
2009-12-16 08:10:00,86.0,86.01,85.965,86.005,1015700000.0
2009-12-16 08:15:00,86.005,86.025,85.985,86.015,1276000000.0
2009-12-16 08:20:00,86.015,86.075,85.985,86.065,873700000.0
2009-12-16 08:25:00,86.065,86.065,85.965,86.0,1114400000.0
2009-12-16 08:30:00,86.005,86.025,85.97,85.985,1062300000.0
2009-12-16 08:35:00,85.98,86.005,85.975,85.995,741900000.0
2009-12-16 08:40:00,86.0,86.02,85.985,86.0,696000000.0
2009-12-16 08:45:00,86.005,86.065,86.005,86.04,1140900000.0
2009-12-16 08:50:00,86.04,86.045,85.995,86.03,777300000.0
2009-12-16 08:55:00,86.03,86.075,86.025,86.055,799000000.0
2009-12-16 09:00:00,86.055,86.095,86.055,86.08,1113100000.0
2009-12-16 09:05:00,86.08,86.1,86.06,86.065,1055099999.0
2009-12-16 09:10:00,86.06,86.085,86.05,86.08,465200000.0
2009-12-16 09:15:00,86.08,86.1,86.075,86.08,708600000.0
2009-12-16 09:20:00,86.085,86.085,86.035,86.045,1166900000.0
2009-12-16 09:25:00,86.05,86.065,86.03,86.03,2054000001.0
2009-12-16 09:30:00,86.035,86.09,86.025,86.05,1028300001.0
2009-12-16 09:35:00,86.05,86.11,86.05,86.1,1368300000.0
2009-12-16 09:40:00,86.1,86.11,86.035,86.045,1176300000.0
2009-12-16 09:45:00,86.045,86.07,86.01,86.025,1028500000.0
2009-12-16 09:50:00,86.025,86.08,86.0,86.075,1655500001.0
2009-12-16 09:55:00,86.075,86.105,86.055,86.065,1481500000.0
2009-12-16 10:00:00,86.065,86.12,86.045,86.06,1126000000.0
2009-12-16 10:05:00,86.06,86.115,86.055,86.085,1156599999.0
2009-12-16 10:10:00,86.085,86.16,86.075,86.15,1310600000.0
2009-12-16 10:15:00,86.15,86.18,86.06,86.07,1221899999.0
2009-12-16 10:20:00,86.065,86.13,86.045,86.13,1395100000.0
2009-12-16 10:25:00,86.13,86.165,86.12,86.14,979800000.0
2009-12-16 10:30:00,86.14,86.165,86.115,86.15,1042800000.0
2009-12-16 10:35:00,86.15,86.155,86.095,86.105,779900000.0
2009-12-16 10:40:00,86.115,86.145,86.09,86.105,1409800000.0
2009-12-16 10:45:00,86.105,86.205,86.1,86.195,1195500000.0
2009-12-16 10:50:00,86.195,86.315,86.16,86.265,1223400000.0
2009-12-16 10:55:00,86.265,86.375,86.265,86.36,1442499999.0
2009-12-16 11:00:00,86.355,86.425,86.31,86.385,1214300000.0
2009-12-16 11:05:00,86.385,86.39,86.315,86.315,1092300000.0
2009-12-16 11:10:00,86.32,86.32,86.27,86.28,707700000.0
2009-12-16 11:15:00,86.28,86.29,86.26,86.275,942500000.0
2009-12-16 11:20:00,86.275,86.285,86.195,86.265,1142800000.0
2009-12-16 11:25:00,86.265,86.265,86.2,86.2,641400000.0
2009-12-16 11:30:00,86.205,86.305,86.205,86.24,1318900000.0
2009-12-16 11:35:00,86.24,86.34,86.24,86.275,1263300001.0
2009-12-16 11:40:00,86.275,86.335,86.26,86.315,1202900000.0
2009-12-16 11:45:00,86.305,86.375,86.3,86.325,1664300001.0
2009-12-16 11:50:00,86.325,86.33,86.255,86.275,1144600000.0
2009-12-16 11:55:00,86.275,86.345,86.275,86.345,1753199999.0
2009-12-16 12:00:00,86.34,86.44,86.29,86.385,2014000000.0
2009-12-16 12:05:00,86.375,86.375,86.315,86.33,1315100000.0
2009-12-16 12:10:00,86.33,86.365,86.25,86.255,2056899999.0
2009-12-16 12:15:00,86.26,86.31,86.245,86.28,1041300000.0
2009-12-16 12:20:00,86.28,86.36,86.235,86.29,1931299999.0
2009-12-16 12:25:00,86.29,86.36,86.285,86.305,1961300000.0
2009-12-16 12:30:00,86.3,86.35,86.26,86.27,1233600000.0
2009-12-16 12:35:00,86.27,86.305,86.265,86.265,1058600000.0
2009-12-16 12:40:00,86.265,86.27,86.235,86.245,1012600000.0
2009-12-16 12:45:00,86.245,86.295,86.245,86.275,1425100001.0
2009-12-16 12:50:00,86.275,86.325,86.26,86.315,1179800000.0
2009-12-16 12:55:00,86.31,86.315,86.28,86.29,1185200000.0
2009-12-16 13:00:00,86.285,86.31,86.265,86.29,699100000.0
2009-12-16 13:05:00,86.29,86.305,86.28,86.305,782900000.0
2009-12-16 13:10:00,86.31,86.34,86.295,86.315,605800000.0
2009-12-16 13:15:00,86.32,86.38,86.31,86.32,766100000.0
2009-12-16 13:20:00,86.32,86.35,86.285,86.305,1242800000.0
2009-12-16 13:25:00,86.305,86.345,86.29,86.345,824000000.0
2009-12-16 13:30:00,86.345,86.37,86.31,86.37,1268499998.0
2009-12-16 13:35:00,86.365,86.37,86.3,86.305,1226100000.0
2009-12-16 13:40:00,86.305,86.36,86.3,86.345,944100000.0
2009-12-16 13:45:00,86.345,86.365,86.315,86.325,1035700000.0
2009-12-16 13:50:00,86.325,86.345,86.3,86.325,1216300001.0
2009-12-16 13:55:00,86.325,86.355,86.31,86.335,1228500001.0
2009-12-16 14:00:00,86.34,86.36,86.26,86.265,1702000000.0
2009-12-16 14:05:00,86.26,86.31,86.23,86.255,1530099999.0
2009-12-16 14:10:00,86.255,86.335,86.245,86.315,1628699999.0
2009-12-16 14:15:00,86.315,86.345,86.275,86.305,1480699999.0
2009-12-16 14:20:00,86.305,86.345,86.295,86.305,1459099999.0
2009-12-16 14:25:00,86.3,86.305,86.265,86.28,1182999999.0
2009-12-16 14:30:00,86.275,86.315,86.245,86.31,1102799999.0
2009-12-16 14:35:00,86.31,86.33,86.3,86.325,760700000.0
2009-12-16 14:40:00,86.325,86.36,86.315,86.32,809100000.0
2009-12-16 14:45:00,86.32,86.325,86.255,86.27,924700000.0
2009-12-16 14:50:00,86.27,86.315,86.265,86.285,821000000.0
2009-12-16 14:55:00,86.285,86.29,86.25,86.265,645600000.0
2009-12-16 15:00:00,86.265,86.32,86.265,86.305,845500000.0
2009-12-16 15:05:00,86.305,86.33,86.265,86.32,903900000.0
2009-12-16 15:10:00,86.32,86.34,86.29,86.34,943799999.0
2009-12-16 15:15:00,86.34,86.345,86.31,86.315,910800000.0
2009-12-16 15:20:00,86.315,86.325,86.29,86.295,747700000.0
2009-12-16 15:25:00,86.295,86.32,86.265,86.295,1086000000.0
2009-12-16 15:30:00,86.275,86.345,86.215,86.305,1770700000.0
2009-12-16 15:35:00,86.305,86.325,86.22,86.235,1216400000.0
2009-12-16 15:40:00,86.235,86.315,86.21,86.245,2007400000.0
2009-12-16 15:45:00,86.245,86.26,86.215,86.23,1370900000.0
2009-12-16 15:50:00,86.23,86.275,86.22,86.255,829300000.0
2009-12-16 15:55:00,86.255,86.295,86.25,86.28,1475300000.0
2009-12-16 16:00:00,86.285,86.315,86.275,86.3,1427300000.0
2009-12-16 16:05:00,86.295,86.335,86.29,86.315,1042199999.0
2009-12-16 16:10:00,86.315,86.325,86.27,86.28,917300000.0
2009-12-16 16:15:00,86.275,86.31,86.275,86.3,944900000.0
2009-12-16 16:20:00,86.295,86.305,86.265,86.275,869000000.0
2009-12-16 16:25:00,86.275,86.28,86.22,86.225,1754800000.0
2009-12-16 16:30:00,86.225,86.3,86.225,86.285,1650300000.0
2009-12-16 16:35:00,86.28,86.415,86.265,86.395,2088899999.0
2009-12-16 16:40:00,86.395,86.42,86.37,86.38,1908600000.0
2009-12-16 16:45:00,86.375,86.44,86.365,86.43,2526699999.0
2009-12-16 16:50:00,86.43,86.44,86.395,86.43,2580499999.0
2009-12-16 16:55:00,86.43,86.455,86.365,86.455,3882999993.0
2009-12-16 17:00:00,86.455,86.465,86.42,86.435,6316900019.0
2009-12-16 17:05:00,86.435,86.475,86.435,86.46,3701999994.0
2009-12-16 17:10:00,86.465,86.465,86.41,86.445,1712499999.0
2009-12-16 17:15:00,86.445,86.465,86.415,86.43,1571400000.0
2009-12-16 17:20:00,86.43,86.465,86.405,86.42,1409300000.0
2009-12-16 17:25:00,86.42,86.44,86.365,86.41,1481300000.0
2009-12-16 17:30:00,86.415,86.5,86.415,86.475,1454300000.0
2009-12-16 17:35:00,86.475,86.5,86.445,86.475,2131400001.0
2009-12-16 17:40:00,86.475,86.485,86.44,86.46,1522099999.0
2009-12-16 17:45:00,86.46,86.51,86.46,86.475,1806100000.0
2009-12-16 17:50:00,86.47,86.495,86.455,86.46,1562500001.0
2009-12-16 17:55:00,86.465,86.495,86.445,86.445,1241800000.0
2009-12-16 18:00:00,86.445,86.46,86.385,86.45,2414500000.0
2009-12-16 18:05:00,86.455,86.5,86.44,86.475,2133000000.0
2009-12-16 18:10:00,86.475,86.49,86.45,86.485,1070000001.0
2009-12-16 18:15:00,86.485,86.495,86.41,86.42,1576400000.0
2009-12-16 18:20:00,86.42,86.46,86.415,86.445,1134900001.0
2009-12-16 18:25:00,86.445,86.5,86.43,86.47,1678700001.0
2009-12-16 18:30:00,86.47,86.535,86.47,86.515,1939099998.0
2009-12-16 18:35:00,86.52,86.535,86.49,86.505,1344900001.0
2009-12-16 18:40:00,86.505,86.54,86.485,86.52,1180700000.0
2009-12-16 18:45:00,86.52,86.545,86.52,86.54,1453400000.0
2009-12-16 18:50:00,86.54,86.54,86.5,86.505,1594100000.0
2009-12-16 18:55:00,86.5,86.5,86.42,86.435,1531500001.0
2009-12-16 19:00:00,86.435,86.485,86.42,86.485,843500000.0
2009-12-16 19:05:00,86.485,86.495,86.445,86.47,1169499999.0
2009-12-16 19:10:00,86.465,86.5,86.46,86.495,1264200001.0
2009-12-16 19:15:00,86.495,86.515,86.46,86.505,933100001.0
2009-12-16 19:20:00,86.505,86.51,86.465,86.495,1707800001.0
2009-12-16 19:25:00,86.495,86.545,86.435,86.495,1655300000.0
2009-12-16 19:30:00,86.495,86.5,86.46,86.46,1256400002.0
2009-12-16 19:35:00,86.465,86.485,86.46,86.485,707900001.0
2009-12-16 19:40:00,86.485,86.505,86.45,86.485,1466500000.0
2009-12-16 19:45:00,86.485,86.495,86.45,86.48,1428600002.0
2009-12-16 19:50:00,86.48,86.49,86.45,86.45,1368700000.0
2009-12-16 19:55:00,86.45,86.46,86.41,86.41,889000000.0
2009-12-16 20:00:00,86.41,86.475,86.41,86.415,1241999999.0
2009-12-16 20:05:00,86.415,86.46,86.415,86.46,851300000.0
2009-12-16 20:10:00,86.465,86.495,86.455,86.495,776400000.0
2009-12-16 20:15:00,86.495,86.525,86.485,86.505,1180000000.0
2009-12-16 20:20:00,86.51,86.545,86.505,86.545,1660300001.0
2009-12-16 20:25:00,86.545,86.595,86.54,86.555,1099600001.0
2009-12-16 20:30:00,86.56,86.565,86.51,86.54,743199999.0
2009-12-16 20:35:00,86.54,86.575,86.535,86.57,1116500000.0
2009-12-16 20:40:00,86.575,86.58,86.51,86.51,1763100000.0
2009-12-16 20:45:00,86.51,86.545,86.495,86.52,1893700001.0
2009-12-16 20:50:00,86.52,86.52,86.485,86.49,1221600000.0
2009-12-16 20:55:00,86.49,86.5,86.47,86.48,1759399998.0
2009-12-16 21:00:00,86.48,86.52,86.48,86.485,952800000.0
2009-12-16 21:05:00,86.48,86.505,86.465,86.465,891599999.0
2009-12-16 21:10:00,86.465,86.5,86.43,86.485,1085800000.0
2009-12-16 21:15:00,86.5,86.565,86.325,86.42,1605000000.0
2009-12-16 21:20:00,86.42,86.505,86.365,86.445,880700000.0
2009-12-16 21:25:00,86.465,86.5,86.425,86.485,2394000000.0
2009-12-16 21:30:00,86.47,86.505,86.45,86.495,1483000000.0
2009-12-16 21:35:00,86.495,86.545,86.485,86.52,964600000.0
2009-12-16 21:40:00,86.53,86.55,86.495,86.52,1144900000.0
2009-12-16 21:45:00,86.52,86.52,86.47,86.47,1061900000.0
2009-12-16 21:50:00,86.47,86.515,86.46,86.485,818199999.0
2009-12-16 21:55:00,86.49,86.52,86.445,86.49,1397800001.0
2009-12-16 22:00:00,86.485,86.505,86.45,86.46,1117900000.0
2009-12-16 22:05:00,86.46,86.505,86.445,86.5,764600000.0
2009-12-16 22:10:00,86.505,86.53,86.49,86.51,1314699999.0
2009-12-16 22:15:00,86.51,86.555,86.485,86.545,1194200000.0
2009-12-16 22:20:00,86.545,86.575,86.505,86.505,893400000.0
2009-12-16 22:25:00,86.505,86.515,86.47,86.475,959100000.0
2009-12-16 22:30:00,86.47,86.475,86.445,86.46,1089899999.0
2009-12-16 22:35:00,86.455,86.5,86.45,86.45,891000000.0
2009-12-16 22:40:00,86.455,86.47,86.435,86.44,850000001.0
2009-12-16 22:45:00,86.445,86.48,86.395,86.425,871000001.0
2009-12-16 22:50:00,86.425,86.465,86.415,86.45,717200000.0
2009-12-16 22:55:00,86.45,86.455,86.405,86.445,1014100000.0
2009-12-16 23:00:00,86.445,86.5,86.445,86.475,494300000.0
2009-12-16 23:05:00,86.47,86.49,86.44,86.445,332600000.0
2009-12-16 23:10:00,86.45,86.465,86.44,86.45,195800000.0
2009-12-16 23:15:00,86.46,86.47,86.435,86.465,296100000.0
2009-12-16 23:20:00,86.465,86.495,86.45,86.49,389200000.0
2009-12-16 23:25:00,86.49,86.49,86.435,86.44,221900000.0
2009-12-16 23:30:00,86.44,86.45,86.425,86.45,302400000.0
2009-12-16 23:35:00,86.45,86.47,86.445,86.47,133700000.0
2009-12-16 23:40:00,86.47,86.475,86.425,86.455,416700000.0
2009-12-16 23:45:00,86.455,86.485,86.44,86.445,451900000.0
2009-12-16 23:50:00,86.445,86.45,86.41,86.42,353500000.0
2009-12-16 23:55:00,86.41,86.44,86.4,86.42,334100000.0
2009-12-17 00:00:00,86.42,86.485,86.39,86.435,321500000.0
2009-12-17 00:05:00,86.435,86.44,86.4,86.41,253800000.0
2009-12-17 00:10:00,86.41,86.425,86.395,86.41,288500000.0
2009-12-17 00:15:00,86.415,86.42,86.405,86.41,172100000.0
2009-12-17 00:20:00,86.41,86.42,86.38,86.385,177400000.0
2009-12-17 00:25:00,86.385,86.395,86.38,86.39,248100000.0
2009-12-17 00:30:00,86.395,86.405,86.38,86.39,79600000.0
2009-12-17 00:35:00,86.39,86.44,86.385,86.425,114400000.0
2009-12-17 00:40:00,86.425,86.44,86.41,86.43,94100000.0
2009-12-17 00:45:00,86.425,86.44,86.42,86.43,125400000.0
2009-12-17 00:50:00,86.43,86.445,86.41,86.42,161800000.0
2009-12-17 00:55:00,86.42,86.435,86.412,86.425,337600000.0
2009-12-17 01:00:00,86.425,86.52,86.425,86.5,226300000.0
2009-12-17 01:05:00,86.495,86.505,86.46,86.475,285700000.0
2009-12-17 01:10:00,86.475,86.485,86.465,86.48,207000000.0
2009-12-17 01:15:00,86.49,86.51,86.47,86.47,645800000.0
2009-12-17 01:20:00,86.465,86.47,86.445,86.47,482100000.0
2009-12-17 01:25:00,86.465,86.465,86.43,86.455,721000000.0
2009-12-17 01:30:00,86.46,86.49,86.45,86.485,1071899999.0
2009-12-17 01:35:00,86.485,86.51,86.48,86.49,981600000.0
2009-12-17 01:40:00,86.49,86.515,86.49,86.515,919600000.0
2009-12-17 01:45:00,86.515,86.53,86.495,86.5,577500000.0
2009-12-17 01:50:00,86.5,86.51,86.475,86.475,1276900000.0
2009-12-17 01:55:00,86.48,86.485,86.455,86.465,933300000.0
2009-12-17 02:00:00,86.47,86.525,86.455,86.47,1636000000.0
2009-12-17 02:05:00,86.47,86.505,86.45,86.48,1296300000.0
2009-12-17 02:10:00,86.475,86.51,86.475,86.505,675700000.0
2009-12-17 02:15:00,86.505,86.51,86.48,86.505,843600000.0
2009-12-17 02:20:00,86.505,86.505,86.485,86.5,782400000.0
2009-12-17 02:25:00,86.495,86.535,86.475,86.52,1041100000.0
2009-12-17 02:30:00,86.51,86.555,86.505,86.54,1057500000.0
2009-12-17 02:35:00,86.54,86.56,86.51,86.53,1160000000.0
2009-12-17 02:40:00,86.535,86.54,86.495,86.535,959800000.0
2009-12-17 02:45:00,86.535,86.56,86.53,86.545,880100000.0
2009-12-17 02:50:00,86.545,86.575,86.515,86.535,1128200000.0
2009-12-17 02:55:00,86.535,86.55,86.505,86.54,1227200000.0
2009-12-17 03:00:00,86.54,86.55,86.5,86.51,1125900000.0
2009-12-17 03:05:00,86.505,86.515,86.49,86.51,1100400000.0
2009-12-17 03:10:00,86.51,86.525,86.475,86.475,1215500000.0
2009-12-17 03:15:00,86.475,86.52,86.475,86.505,2160500000.0
2009-12-17 03:20:00,86.505,86.52,86.49,86.515,1383000000.0
2009-12-17 03:25:00,86.515,86.53,86.505,86.525,1029600000.0
2009-12-17 03:30:00,86.525,86.54,86.48,86.485,1827400000.0
2009-12-17 03:35:00,86.49,86.505,86.47,86.48,1240700000.0
2009-12-17 03:40:00,86.48,86.48,86.405,86.405,1924199999.0
2009-12-17 03:45:00,86.405,86.425,86.235,86.265,3052400000.0
2009-12-17 03:50:00,86.275,86.29,86.135,86.19,3564600000.0
2009-12-17 03:55:00,86.185,86.24,86.185,86.205,2287300000.0
2009-12-17 04:00:00,86.2,86.245,86.185,86.2,2064800000.0
2009-12-17 04:05:00,86.2,86.255,86.195,86.235,2515700000.0
2009-12-17 04:10:00,86.235,86.315,86.205,86.315,1886500000.0
2009-12-17 04:15:00,86.31,86.315,86.29,86.305,1550000000.0
2009-12-17 04:20:00,86.305,86.315,86.275,86.275,1521400000.0
2009-12-17 04:25:00,86.275,86.31,86.27,86.295,1081000000.0
2009-12-17 04:30:00,86.295,86.32,86.285,86.295,1236900000.0
2009-12-17 04:35:00,86.295,86.3,86.225,86.25,1611300000.0
2009-12-17 04:40:00,86.255,86.255,86.205,86.23,1206900000.0
2009-12-17 04:45:00,86.225,86.23,86.1,86.135,2703900000.0
2009-12-17 04:50:00,86.135,86.19,86.075,86.115,2684800000.0
2009-12-17 04:55:00,86.12,86.2,86.11,86.11,2780200000.0
2009-12-17 05:00:00,86.11,86.125,86.045,86.095,3127800000.0
2009-12-17 05:05:00,86.095,86.115,86.01,86.08,2338699999.0
2009-12-17 05:10:00,86.085,86.1,85.99,86.01,2655400000.0
2009-12-17 05:15:00,86.015,86.075,85.975,86.065,2748499999.0
2009-12-17 05:20:00,86.065,86.175,86.065,86.175,2321399999.0
2009-12-17 05:25:00,86.175,86.21,86.02,86.13,3147300001.0
2009-12-17 05:30:00,86.12,86.165,86.085,86.125,2475600000.0
2009-12-17 05:35:00,86.135,86.195,86.11,86.18,2431800000.0
2009-12-17 05:40:00,86.175,86.18,86.11,86.12,2267600000.0
2009-12-17 05:45:00,86.115,86.145,86.055,86.095,2180200000.0
2009-12-17 05:50:00,86.095,86.16,86.095,86.13,1748300000.0
2009-12-17 05:55:00,86.135,86.165,86.12,86.14,1578200000.0
2009-12-17 06:00:00,86.14,86.18,86.13,86.175,1788300000.0
2009-12-17 06:05:00,86.175,86.215,86.135,86.175,2130800000.0
2009-12-17 06:10:00,86.175,86.185,86.115,86.115,2551800000.0
2009-12-17 06:15:00,86.11,86.155,86.08,86.135,1719100000.0
2009-12-17 06:20:00,86.145,86.145,86.05,86.07,2609200000.0
2009-12-17 06:25:00,86.07,86.135,86.06,86.115,2366700000.0
2009-12-17 06:30:00,86.11,86.145,86.045,86.065,1802400000.0
2009-12-17 06:35:00,86.065,86.145,86.05,86.135,3075199999.0
2009-12-17 06:40:00,86.135,86.155,86.0,86.05,3466999998.0
2009-12-17 06:45:00,86.055,86.17,86.005,86.125,3148699999.0
2009-12-17 06:50:00,86.115,86.17,86.085,86.095,3248500000.0
2009-12-17 06:55:00,86.095,86.17,86.085,86.15,2606600000.0
2009-12-17 07:00:00,86.155,86.155,86.115,86.125,1499200001.0
2009-12-17 07:05:00,86.125,86.19,86.125,86.165,1656000000.0
2009-12-17 07:10:00,86.16,86.22,86.16,86.2,1590400000.0
2009-12-17 07:15:00,86.2,86.205,86.14,86.165,1028800000.0
2009-12-17 07:20:00,86.165,86.195,86.13,86.145,1341800000.0
2009-12-17 07:25:00,86.145,86.195,86.145,86.155,1915000000.0
2009-12-17 07:30:00,86.155,86.16,86.11,86.115,1836100000.0
2009-12-17 07:35:00,86.115,86.17,86.1,86.135,2004700001.0
2009-12-17 07:40:00,86.135,86.14,86.09,86.115,1641299999.0
2009-12-17 07:45:00,86.115,86.135,86.085,86.12,1128100000.0
2009-12-17 07:50:00,86.12,86.14,86.08,86.125,1906100000.0
2009-12-17 07:55:00,86.125,86.135,86.06,86.075,2530500000.0
2009-12-17 08:00:00,86.07,86.12,86.065,86.115,2048800000.0
2009-12-17 08:05:00,86.115,86.115,86.065,86.08,1028600000.0
2009-12-17 08:10:00,86.09,86.145,86.085,86.13,1932599999.0
2009-12-17 08:15:00,86.13,86.15,86.09,86.1,1729899999.0
2009-12-17 08:20:00,86.1,86.16,86.085,86.105,1564500000.0
2009-12-17 08:25:00,86.1,86.11,86.045,86.075,1692199999.0
2009-12-17 08:30:00,86.075,86.115,86.055,86.105,1678500000.0
2009-12-17 08:35:00,86.105,86.175,86.095,86.13,2587600000.0
2009-12-17 08:40:00,86.13,86.145,86.11,86.125,1530400000.0
2009-12-17 08:45:00,86.12,86.17,86.115,86.16,810600000.0
2009-12-17 08:50:00,86.165,86.185,86.115,86.13,1555500000.0
2009-12-17 08:55:00,86.13,86.15,86.105,86.14,2443800000.0
2009-12-17 09:00:00,86.13,86.135,85.965,86.0,2421799999.0
2009-12-17 09:05:00,86.0,86.015,85.89,85.99,3381499999.0
2009-12-17 09:10:00,85.985,86.01,85.93,85.95,2842099999.0
2009-12-17 09:15:00,85.95,85.95,85.84,85.915,2894100000.0
2009-12-17 09:20:00,85.915,85.93,85.795,85.805,2843399999.0
2009-12-17 09:25:00,85.805,85.82,85.775,85.81,1881699999.0
2009-12-17 09:30:00,85.81,85.825,85.765,85.78,2015399999.0
2009-12-17 09:35:00,85.775,85.775,85.56,85.585,2035900000.0
2009-12-17 09:40:00,85.59,85.695,85.565,85.67,1784900001.0
2009-12-17 09:45:00,85.67,85.68,85.6,85.665,1503800000.0
2009-12-17 09:50:00,85.66,85.785,85.655,85.765,1715700000.0
2009-12-17 09:55:00,85.765,85.77,85.71,85.745,2017900000.0
2009-12-17 10:00:00,85.745,85.765,85.66,85.735,1760299999.0
2009-12-17 10:05:00,85.74,85.8,85.685,85.785,1698200000.0
2009-12-17 10:10:00,85.785,85.835,85.74,85.815,1420300000.0
2009-12-17 10:15:00,85.815,85.845,85.78,85.785,1479400000.0
2009-12-17 10:20:00,85.79,85.805,85.75,85.78,1299500000.0
2009-12-17 10:25:00,85.785,85.835,85.73,85.775,1349600000.0
2009-12-17 10:30:00,85.775,85.795,85.75,85.775,2058300001.0
2009-12-17 10:35:00,85.775,85.795,85.68,85.69,1711000000.0
2009-12-17 10:40:00,85.69,85.79,85.68,85.72,2424299998.0
2009-12-17 10:45:00,85.735,85.755,85.7,85.755,1364800000.0
2009-12-17 10:50:00,85.75,85.8,85.725,85.79,1338200000.0
2009-12-17 10:55:00,85.79,85.89,85.77,85.885,1615900000.0
2009-12-17 11:00:00,85.885,85.89,85.775,85.8,1749100000.0
2009-12-17 11:05:00,85.8,85.805,85.74,85.755,1782500000.0
2009-12-17 11:10:00,85.755,85.76,85.7,85.755,1126600000.0
2009-12-17 11:15:00,85.755,85.825,85.74,85.805,1606200000.0
2009-12-17 11:20:00,85.805,85.83,85.79,85.82,1334199999.0
2009-12-17 11:25:00,85.82,85.865,85.82,85.845,1462600000.0
2009-12-17 11:30:00,85.85,85.85,85.745,85.82,2023100000.0
2009-12-17 11:35:00,85.815,85.86,85.765,85.825,2229900001.0
2009-12-17 11:40:00,85.825,85.86,85.79,85.815,2225600001.0
2009-12-17 11:45:00,85.805,85.81,85.715,85.77,2424900001.0
2009-12-17 11:50:00,85.765,85.785,85.705,85.71,1780400000.0
2009-12-17 11:55:00,85.71,85.78,85.705,85.735,1860199999.0
2009-12-17 12:00:00,85.735,85.77,85.67,85.695,1879300000.0
2009-12-17 12:05:00,85.695,85.745,85.695,85.74,1200400001.0
2009-12-17 12:10:00,85.735,85.77,85.715,85.735,2156900003.0
2009-12-17 12:15:00,85.74,85.775,85.73,85.77,1628099999.0
2009-12-17 12:20:00,85.77,85.775,85.735,85.74,807000000.0
2009-12-17 12:25:00,85.735,85.74,85.645,85.675,1552600000.0
2009-12-17 12:30:00,85.68,85.75,85.66,85.74,1674200000.0
2009-12-17 12:35:00,85.735,85.745,85.685,85.695,1811000000.0
2009-12-17 12:40:00,85.695,85.695,85.605,85.665,2380200001.0
2009-12-17 12:45:00,85.665,85.73,85.665,85.73,1835100000.0
2009-12-17 12:50:00,85.73,85.73,85.69,85.715,1327800001.0
2009-12-17 12:55:00,85.715,85.775,85.67,85.7,1462300000.0
2009-12-17 13:00:00,85.7,85.745,85.695,85.695,1321600000.0
2009-12-17 13:05:00,85.695,85.725,85.65,85.705,1788799999.0
2009-12-17 13:10:00,85.705,85.71,85.675,85.69,1139399999.0
2009-12-17 13:15:00,85.69,85.71,85.67,85.7,1404200001.0
2009-12-17 13:20:00,85.7,85.74,85.67,85.675,1476199999.0
2009-12-17 13:25:00,85.675,85.725,85.675,85.71,796400000.0
2009-12-17 13:30:00,85.715,85.745,85.695,85.71,712200000.0
2009-12-17 13:35:00,85.71,85.765,85.7,85.705,949800000.0
2009-12-17 13:40:00,85.71,85.745,85.695,85.73,554000000.0
2009-12-17 13:45:00,85.73,85.73,85.685,85.715,1011400000.0
2009-12-17 13:50:00,85.715,85.73,85.68,85.705,1002600000.0
2009-12-17 13:55:00,85.695,85.765,85.695,85.76,841500000.0
2009-12-17 14:00:00,85.76,85.815,85.725,85.795,1372100003.0
2009-12-17 14:05:00,85.795,85.81,85.755,85.77,1295800000.0
2009-12-17 14:10:00,85.77,85.81,85.755,85.755,818100000.0
2009-12-17 14:15:00,85.755,85.795,85.725,85.755,760300000.0
2009-12-17 14:20:00,85.755,85.77,85.72,85.76,597800000.0
2009-12-17 14:25:00,85.765,85.805,85.76,85.8,986600000.0
2009-12-17 14:30:00,85.79,85.83,85.775,85.825,1429400000.0
2009-12-17 14:35:00,85.825,85.835,85.805,85.815,969199999.0
2009-12-17 14:40:00,85.815,85.83,85.79,85.795,1224400000.0
2009-12-17 14:45:00,85.795,85.83,85.74,85.74,1857300000.0
2009-12-17 14:50:00,85.74,85.775,85.7,85.715,1383200001.0
2009-12-17 14:55:00,85.715,85.775,85.71,85.725,1598100000.0
2009-12-17 15:00:00,85.725,85.785,85.71,85.785,2139600000.0
2009-12-17 15:05:00,85.78,85.85,85.77,85.83,2511599999.0
2009-12-17 15:10:00,85.83,85.89,85.82,85.855,2600099998.0
2009-12-17 15:15:00,85.86,85.87,85.825,85.835,1786600000.0
2009-12-17 15:20:00,85.835,85.89,85.81,85.81,1068900000.0
2009-12-17 15:25:00,85.81,85.865,85.81,85.86,1249200000.0
2009-12-17 15:30:00,85.845,85.85,85.755,85.785,2530100001.0
2009-12-17 15:35:00,85.79,85.805,85.73,85.785,2475000000.0
2009-12-17 15:40:00,85.785,85.785,85.725,85.76,1817799999.0
2009-12-17 15:45:00,85.76,85.82,85.755,85.795,1909100001.0
2009-12-17 15:50:00,85.8,85.81,85.78,85.79,1948199999.0
2009-12-17 15:55:00,85.79,85.845,85.79,85.835,2026599999.0
2009-12-17 16:00:00,85.835,85.86,85.775,85.785,2158899999.0
2009-12-17 16:05:00,85.785,85.835,85.755,85.83,2064799999.0
2009-12-17 16:10:00,85.83,85.86,85.815,85.84,2188000000.0
2009-12-17 16:15:00,85.845,85.855,85.81,85.81,2100100001.0
2009-12-17 16:20:00,85.81,85.865,85.79,85.85,2463600001.0
2009-12-17 16:25:00,85.845,85.855,85.815,85.85,2212500001.0
2009-12-17 16:30:00,85.845,85.89,85.81,85.885,2222000001.0
2009-12-17 16:35:00,85.89,85.97,85.87,85.955,2224700006.0
2009-12-17 16:40:00,85.965,85.995,85.925,85.93,1658550000.0
2009-12-17 16:45:00,85.93,85.95,85.905,85.94,1258900000.0
2009-12-17 16:50:00,85.94,85.945,85.9,85.94,1629699999.0
2009-12-17 16:55:00,85.94,85.945,85.845,85.855,1746099999.0
2009-12-17 17:00:00,85.85,86.0,85.85,85.95,2365700001.0
2009-12-17 17:05:00,85.955,85.99,85.915,85.99,2699000001.0
2009-12-17 17:10:00,85.99,86.01,85.97,85.97,1917600000.0
2009-12-17 17:15:00,85.975,86.02,85.955,86.01,2076750000.0
2009-12-17 17:20:00,86.005,86.015,85.97,86.0,1146949999.0
2009-12-17 17:25:00,86.0,86.005,85.965,85.97,1218400000.0
2009-12-17 17:30:00,85.975,86.02,85.955,86.01,1577700000.0
2009-12-17 17:35:00,86.01,86.11,86.0,86.1,1666200000.0
2009-12-17 17:40:00,86.1,86.155,86.095,86.145,2123500000.0
2009-12-17 17:45:00,86.145,86.255,86.13,86.23,2584500000.0
2009-12-17 17:50:00,86.23,86.235,86.155,86.165,1739200000.0
2009-12-17 17:55:00,86.16,86.175,86.035,86.055,2492100000.0
2009-12-17 18:00:00,86.055,86.13,86.055,86.095,3270499999.0
2009-12-17 18:05:00,86.09,86.11,86.065,86.075,2117399999.0
2009-12-17 18:10:00,86.075,86.105,86.04,86.05,2325700000.0
2009-12-17 18:15:00,86.05,86.105,86.045,86.07,2303400000.0
2009-12-17 18:20:00,86.07,86.1,86.05,86.07,1786399999.0
2009-12-17 18:25:00,86.07,86.09,85.985,86.0,1637799999.0
2009-12-17 18:30:00,86.0,86.01,85.97,86.005,2288400000.0
2009-12-17 18:35:00,86.01,86.035,85.995,86.03,2210100002.0
2009-12-17 18:40:00,86.025,86.03,85.965,86.0,2841600000.0
2009-12-17 18:45:00,86.0,86.1,86.0,86.065,3135000000.0
2009-12-17 18:50:00,86.065,86.125,86.065,86.11,1971700001.0
2009-12-17 18:55:00,86.11,86.135,86.085,86.11,2893400001.0
2009-12-17 19:00:00,86.11,86.125,85.97,85.985,2577900001.0
2009-12-17 19:05:00,85.98,86.03,85.955,85.99,3357099999.0
2009-12-17 19:10:00,85.99,86.0,85.94,85.96,1994100000.0
2009-12-17 19:15:00,85.96,85.975,85.905,85.935,2227399999.0
2009-12-17 19:20:00,85.94,85.945,85.885,85.905,1839600000.0
2009-12-17 19:25:00,85.905,85.965,85.9,85.945,1216200000.0
2009-12-17 19:30:00,85.94,85.96,85.93,85.945,860600002.0
2009-12-17 19:35:00,85.945,85.96,85.93,85.935,735200000.0
2009-12-17 19:40:00,85.935,85.955,85.91,85.92,492300000.0
2009-12-17 19:45:00,85.92,85.92,85.86,85.88,1111700000.0
2009-12-17 19:50:00,85.875,85.9,85.85,85.865,872400000.0
2009-12-17 19:55:00,85.865,85.98,85.865,85.98,868200000.0
2009-12-17 20:00:00,85.98,85.985,85.895,85.895,920200000.0
2009-12-17 20:05:00,85.895,85.94,85.89,85.9,757000000.0
2009-12-17 20:10:00,85.9,85.93,85.885,85.93,582300000.0
2009-12-17 20:15:00,85.93,85.93,85.905,85.915,460100000.0
2009-12-17 20:20:00,85.92,85.93,85.89,85.915,518300000.0
2009-12-17 20:25:00,85.915,85.945,85.895,85.94,713500000.0
2009-12-17 20:30:00,85.94,85.985,85.91,85.915,1477699999.0
2009-12-17 20:35:00,85.91,85.945,85.88,85.94,1344000000.0
2009-12-17 20:40:00,85.94,85.96,85.895,85.91,2185899996.0
2009-12-17 20:45:00,85.91,85.91,85.845,85.85,1169100002.0
2009-12-17 20:50:00,85.85,85.865,85.805,85.865,999600000.0
2009-12-17 20:55:00,85.865,85.945,85.865,85.925,1448899999.0
2009-12-17 21:00:00,85.93,85.97,85.925,85.94,1395899999.0
2009-12-17 21:05:00,85.94,85.95,85.915,85.93,1757299998.0
2009-12-17 21:10:00,85.93,85.945,85.91,85.915,1048400000.0
2009-12-17 21:15:00,85.92,85.94,85.905,85.935,945999999.0
2009-12-17 21:20:00,85.94,85.975,85.85,85.885,2073899999.0
2009-12-17 21:25:00,85.885,85.94,85.85,85.89,2155500001.0
2009-12-17 21:30:00,85.89,85.89,85.83,85.83,695200000.0
2009-12-17 21:35:00,85.83,85.885,85.81,85.875,757900000.0
2009-12-17 21:40:00,85.875,85.935,85.875,85.905,1198299999.0
2009-12-17 21:45:00,85.915,85.915,85.865,85.87,797100000.0
2009-12-17 21:50:00,85.87,85.905,85.855,85.9,904400001.0
2009-12-17 21:55:00,85.9,85.955,85.9,85.91,1580300001.0
2009-12-17 22:00:00,85.915,85.96,85.9,85.915,780900000.0
2009-12-17 22:05:00,85.915,85.96,85.895,85.95,1002899999.0
2009-12-17 22:10:00,85.95,85.955,85.915,85.94,1145899999.0
2009-12-17 22:15:00,85.945,85.95,85.915,85.95,722900001.0
2009-12-17 22:20:00,85.95,85.965,85.935,85.935,591700000.0
2009-12-17 22:25:00,85.935,85.975,85.935,85.965,885200000.0
2009-12-17 22:30:00,85.965,86.01,85.96,86.005,657600000.0
2009-12-17 22:35:00,86.005,86.01,85.97,85.98,792900001.0
2009-12-17 22:40:00,85.975,86.005,85.97,86.0,1137400000.0
2009-12-17 22:45:00,85.995,86.01,85.935,85.96,1005900000.0
2009-12-17 22:50:00,85.96,85.965,85.855,85.875,1304800001.0
2009-12-17 22:55:00,85.875,85.91,85.875,85.885,796500001.0
2009-12-17 23:00:00,85.885,85.905,85.885,85.9,484600000.0
2009-12-17 23:05:00,85.895,85.915,85.895,85.905,362100000.0
2009-12-17 23:10:00,85.905,85.91,85.84,85.85,570100000.0
2009-12-17 23:15:00,85.85,85.855,85.83,85.845,226300000.0
2009-12-17 23:20:00,85.845,85.88,85.835,85.87,312800000.0
2009-12-17 23:25:00,85.865,85.9,85.86,85.87,384800000.0
2009-12-17 23:30:00,85.88,85.91,85.88,85.89,475800000.0
2009-12-17 23:35:00,85.89,85.895,85.875,85.88,152200000.0
2009-12-17 23:40:00,85.88,85.905,85.855,85.905,267800000.0
2009-12-17 23:45:00,85.9,85.9,85.87,85.89,220600000.0
2009-12-17 23:50:00,85.89,85.9,85.82,85.845,364700000.0
2009-12-17 23:55:00,85.845,85.87,85.83,85.84,158300000.0
2009-12-18 00:00:00,85.84,85.875,85.835,85.87,70400000.0
2009-12-18 00:05:00,85.88,85.925,85.875,85.89,91600000.0
2009-12-18 00:10:00,85.885,85.905,85.835,85.88,74500000.0
2009-12-18 00:15:00,85.88,85.88,85.845,85.86,101800000.0
2009-12-18 00:20:00,85.88,85.88,85.84,85.865,147100000.0
2009-12-18 00:25:00,85.87,85.87,85.815,85.845,221500000.0
2009-12-18 00:30:00,85.835,85.855,85.815,85.855,117300000.0
2009-12-18 00:35:00,85.87,85.885,85.84,85.865,205000000.0
2009-12-18 00:40:00,85.87,85.875,85.855,85.86,58600000.0
2009-12-18 00:45:00,85.86,85.885,85.844,85.88,286500000.0
2009-12-18 00:50:00,85.885,85.93,85.805,85.855,297300000.0
2009-12-18 00:55:00,85.86,85.895,85.84,85.845,144600000.0
2009-12-18 01:00:00,85.835,85.84,85.655,85.655,502800000.0
2009-12-18 01:05:00,85.655,85.685,85.585,85.665,704300000.0
2009-12-18 01:10:00,85.66,85.675,85.505,85.65,751200000.0
2009-12-18 01:15:00,85.65,85.72,85.575,85.585,464550000.0
2009-12-18 01:20:00,85.595,85.615,85.525,85.57,699700000.0
2009-12-18 01:25:00,85.565,85.59,85.445,85.445,483600000.0
2009-12-18 01:30:00,85.445,85.625,85.405,85.62,893900000.0
2009-12-18 01:35:00,85.62,85.7,85.595,85.69,747800000.0
2009-12-18 01:40:00,85.69,85.69,85.605,85.62,706000000.0
2009-12-18 01:45:00,85.625,85.73,85.61,85.705,610200000.0
2009-12-18 01:50:00,85.705,85.745,85.605,85.605,597600000.0
2009-12-18 01:55:00,85.605,85.675,85.58,85.675,411500000.0
2009-12-18 02:00:00,85.675,85.735,85.675,85.72,591600000.0
2009-12-18 02:05:00,85.715,85.735,85.635,85.655,1010700000.0
2009-12-18 02:10:00,85.655,85.69,85.595,85.685,879400000.0
2009-12-18 02:15:00,85.685,85.71,85.63,85.645,802400000.0
2009-12-18 02:20:00,85.645,85.675,85.595,85.62,670300000.0
2009-12-18 02:25:00,85.615,85.755,85.555,85.755,1076100000.0
2009-12-18 02:30:00,85.755,85.935,85.67,85.785,1648800000.0
2009-12-18 02:35:00,85.79,85.805,85.28,85.595,2130700002.0
2009-12-18 02:40:00,85.595,85.685,85.435,85.535,2806300000.0
2009-12-18 02:45:00,85.53,85.655,85.43,85.595,965700000.0
2009-12-18 02:50:00,85.605,85.71,85.595,85.665,741300000.0
2009-12-18 02:55:00,85.65,85.75,85.645,85.69,1126200000.0
2009-12-18 03:00:00,85.69,85.71,85.645,85.695,1081200000.0
2009-12-18 03:05:00,85.695,85.755,85.695,85.745,614100000.0
2009-12-18 03:10:00,85.745,85.775,85.695,85.71,609100000.0
2009-12-18 03:15:00,85.72,85.75,85.66,85.685,766300000.0
2009-12-18 03:20:00,85.685,85.735,85.68,85.71,703400000.0
2009-12-18 03:25:00,85.715,85.74,85.68,85.685,389300000.0
2009-12-18 03:30:00,85.685,85.75,85.665,85.75,848700000.0
2009-12-18 03:35:00,85.755,85.855,85.755,85.83,798300000.0
2009-12-18 03:40:00,85.84,85.89,85.795,85.85,545900000.0
2009-12-18 03:45:00,85.855,85.89,85.825,85.84,477600000.0
2009-12-18 03:50:00,85.86,85.9,85.815,85.895,461700000.0
2009-12-18 03:55:00,85.9,86.0,85.875,85.985,756700000.0
2009-12-18 04:00:00,85.99,86.025,85.925,86.02,732800000.0
2009-12-18 04:05:00,86.015,86.155,86.015,86.125,1061600000.0
2009-12-18 04:10:00,86.125,86.445,86.105,86.29,1166000000.0
2009-12-18 04:15:00,86.29,86.46,86.28,86.375,1595200000.0
2009-12-18 04:20:00,86.38,86.405,86.25,86.405,831900000.0
2009-12-18 04:25:00,86.395,86.405,86.25,86.26,1078000000.0
2009-12-18 04:30:00,86.26,86.295,86.245,86.265,499100000.0
2009-12-18 04:35:00,86.265,86.265,86.185,86.195,915000000.0
2009-12-18 04:40:00,86.2,86.26,86.185,86.235,1078600000.0
2009-12-18 04:45:00,86.245,86.285,86.235,86.26,677800000.0
2009-12-18 04:50:00,86.26,86.28,86.24,86.245,424100000.0
2009-12-18 04:55:00,86.245,86.255,86.14,86.185,766800000.0
2009-12-18 05:00:00,86.19,86.265,86.19,86.21,451100000.0
2009-12-18 05:05:00,86.21,86.275,86.21,86.24,214600000.0
2009-12-18 05:10:00,86.235,86.25,86.14,86.175,613800000.0
2009-12-18 05:15:00,86.175,86.205,86.135,86.135,430100000.0
2009-12-18 05:20:00,86.135,86.14,85.99,86.03,994200000.0
2009-12-18 05:25:00,86.025,86.095,86.025,86.08,590800000.0
2009-12-18 05:30:00,86.075,86.145,86.05,86.14,437900000.0
2009-12-18 05:35:00,86.145,86.145,86.06,86.065,654100000.0
2009-12-18 05:40:00,86.065,86.18,86.04,86.165,715600000.0
2009-12-18 05:45:00,86.17,86.18,86.115,86.115,412700000.0
2009-12-18 05:50:00,86.125,86.16,86.095,86.14,634300000.0
2009-12-18 05:55:00,86.14,86.185,86.095,86.155,682000000.0
2009-12-18 06:00:00,86.15,86.165,86.115,86.12,398900000.0
2009-12-18 06:05:00,86.13,86.175,86.125,86.14,497900000.0
2009-12-18 06:10:00,86.125,86.155,86.11,86.115,260700000.0
2009-12-18 06:15:00,86.11,86.145,86.105,86.14,234500000.0
2009-12-18 06:20:00,86.14,86.21,86.135,86.165,475300000.0
2009-12-18 06:25:00,86.155,86.165,86.08,86.095,402700000.0
2009-12-18 06:30:00,86.09,86.095,86.055,86.075,283800000.0
2009-12-18 06:35:00,86.065,86.07,85.92,85.965,1018500000.0
2009-12-18 06:40:00,85.95,85.98,85.83,85.965,839700000.0
2009-12-18 06:45:00,85.965,85.985,85.92,85.96,933700000.0
2009-12-18 06:50:00,85.96,85.965,85.92,85.945,329600000.0
2009-12-18 06:55:00,85.935,85.955,85.915,85.925,314300000.0
2009-12-18 07:00:00,85.93,85.96,85.93,85.945,364300000.0
2009-12-18 07:05:00,85.945,85.965,85.935,85.965,207700000.0
2009-12-18 07:10:00,85.97,86.015,85.955,85.995,292100000.0
2009-12-18 07:15:00,85.995,85.995,85.925,85.955,246000000.0
2009-12-18 07:20:00,85.955,86.025,85.935,86.01,631200000.0
2009-12-18 07:25:00,86.01,86.06,85.985,86.015,607500000.0
2009-12-18 07:30:00,86.015,86.12,86.015,86.115,511900000.0
2009-12-18 07:35:00,86.11,86.17,86.105,86.125,740800000.0
2009-12-18 07:40:00,86.115,86.14,86.075,86.08,443700000.0
2009-12-18 07:45:00,86.075,86.085,86.03,86.055,374100000.0
2009-12-18 07:50:00,86.055,86.12,86.05,86.11,623900000.0
2009-12-18 07:55:00,86.11,86.17,86.06,86.11,746900000.0
2009-12-18 08:00:00,86.12,86.155,86.075,86.095,899600000.0
2009-12-18 08:05:00,86.11,86.15,86.1,86.12,732400000.0
2009-12-18 08:10:00,86.11,86.135,86.075,86.09,405000000.0
2009-12-18 08:15:00,86.085,86.1,86.04,86.07,498700000.0
2009-12-18 08:20:00,86.085,86.11,86.045,86.055,417400000.0
2009-12-18 08:25:00,86.05,86.055,85.98,86.045,829200000.0
2009-12-18 08:30:00,86.045,86.105,86.005,86.08,547900000.0
2009-12-18 08:35:00,86.075,86.115,86.045,86.05,407200000.0
2009-12-18 08:40:00,86.05,86.125,86.045,86.12,608900000.0
2009-12-18 08:45:00,86.12,86.12,86.065,86.07,460600000.0
2009-12-18 08:50:00,86.07,86.085,86.035,86.07,673100000.0
2009-12-18 08:55:00,86.075,86.08,86.01,86.02,625200000.0
2009-12-18 09:00:00,86.02,86.085,85.91,86.055,1252700000.0
2009-12-18 09:05:00,86.055,86.055,85.96,85.98,1059100000.0
2009-12-18 09:10:00,85.98,86.03,85.975,85.995,614900000.0
2009-12-18 09:15:00,85.995,86.01,85.95,85.95,598400000.0
2009-12-18 09:20:00,85.95,86.06,85.945,86.015,1373300000.0
2009-12-18 09:25:00,86.015,86.105,85.995,86.055,2017099999.0
2009-12-18 09:30:00,86.05,86.075,86.015,86.025,1402800000.0
2009-12-18 09:35:00,86.025,86.065,86.015,86.02,951900000.0
2009-12-18 09:40:00,86.025,86.055,85.995,86.055,1028700000.0
2009-12-18 09:45:00,86.055,86.35,86.055,86.3,1422800000.0
2009-12-18 09:50:00,86.3,86.365,86.225,86.225,1331100000.0
2009-12-18 09:55:00,86.225,86.265,86.12,86.12,1424500000.0
2009-12-18 10:00:00,86.115,86.425,86.115,86.415,1309900000.0
2009-12-18 10:05:00,86.415,86.46,86.335,86.385,1970100000.0
2009-12-18 10:10:00,86.38,86.5,86.375,86.45,1497800000.0
2009-12-18 10:15:00,86.46,86.565,86.415,86.485,1832100001.0
2009-12-18 10:20:00,86.485,86.605,86.475,86.59,1582600000.0
2009-12-18 10:25:00,86.59,86.61,86.53,86.57,1698900000.0
2009-12-18 10:30:00,86.575,86.64,86.54,86.585,2051300000.0
2009-12-18 10:35:00,86.585,86.59,86.46,86.5,1654200001.0
2009-12-18 10:40:00,86.495,86.505,86.455,86.46,1129799999.0
2009-12-18 10:45:00,86.46,86.56,86.455,86.525,1480099999.0
2009-12-18 10:50:00,86.525,86.545,86.475,86.495,1186900001.0
2009-12-18 10:55:00,86.495,86.565,86.49,86.565,1147100000.0
2009-12-18 11:00:00,86.565,86.66,86.545,86.595,2780400000.0
2009-12-18 11:05:00,86.59,86.65,86.565,86.605,2155999999.0
2009-12-18 11:10:00,86.605,86.64,86.575,86.585,1780400000.0
2009-12-18 11:15:00,86.585,86.615,86.535,86.61,3616300000.0
2009-12-18 11:20:00,86.61,86.61,86.55,86.565,2559900000.0
2009-12-18 11:25:00,86.565,86.58,86.505,86.505,1538800001.0
2009-12-18 11:30:00,86.51,86.58,86.5,86.54,1288699999.0
2009-12-18 11:35:00,86.54,86.57,86.52,86.56,1820000000.0
2009-12-18 11:40:00,86.565,86.635,86.55,86.615,2008900000.0
2009-12-18 11:45:00,86.615,86.655,86.59,86.625,2217399999.0
2009-12-18 11:50:00,86.625,86.635,86.565,86.605,2319600001.0
2009-12-18 11:55:00,86.605,86.635,86.59,86.625,1791100003.0
2009-12-18 12:00:00,86.625,86.645,86.585,86.63,2316800000.0
2009-12-18 12:05:00,86.635,86.645,86.61,86.625,1609900000.0
2009-12-18 12:10:00,86.62,86.685,86.595,86.68,2252400001.0
2009-12-18 12:15:00,86.675,86.7,86.635,86.65,1368900000.0
2009-12-18 12:20:00,86.65,86.72,86.645,86.695,1670799997.0
2009-12-18 12:25:00,86.695,86.695,86.61,86.615,1479000001.0
2009-12-18 12:30:00,86.615,86.67,86.61,86.65,1792200000.0
2009-12-18 12:35:00,86.65,86.685,86.615,86.625,1829600000.0
2009-12-18 12:40:00,86.62,86.64,86.56,86.57,1333700000.0
2009-12-18 12:45:00,86.575,86.585,86.54,86.545,1170000000.0
2009-12-18 12:50:00,86.545,86.665,86.54,86.635,1191700000.0
2009-12-18 12:55:00,86.645,86.685,86.605,86.64,2335299999.0
2009-12-18 13:00:00,86.64,86.64,86.595,86.6,2118699999.0
2009-12-18 13:05:00,86.605,86.61,86.575,86.595,1405000000.0
2009-12-18 13:10:00,86.595,86.675,86.595,86.66,1268200000.0
2009-12-18 13:15:00,86.66,86.67,86.63,86.66,1206799998.0
2009-12-18 13:20:00,86.665,86.68,86.63,86.675,987800001.0
2009-12-18 13:25:00,86.675,86.68,86.625,86.625,1058400000.0
2009-12-18 13:30:00,86.625,86.665,86.625,86.66,1458200000.0
2009-12-18 13:35:00,86.66,86.68,86.645,86.665,1608000000.0
2009-12-18 13:40:00,86.66,86.675,86.635,86.66,1480999999.0
2009-12-18 13:45:00,86.655,86.655,86.585,86.595,1456199999.0
2009-12-18 13:50:00,86.6,86.61,86.455,86.485,2031300000.0
2009-12-18 13:55:00,86.485,86.545,86.47,86.495,2754000002.0
2009-12-18 14:00:00,86.505,86.56,86.49,86.525,2910399999.0
2009-12-18 14:05:00,86.525,86.555,86.47,86.475,1347900001.0
2009-12-18 14:10:00,86.475,86.5,86.425,86.495,2571000002.0
2009-12-18 14:15:00,86.495,86.535,86.455,86.535,1794500000.0
2009-12-18 14:20:00,86.535,86.59,86.505,86.525,2060300000.0
2009-12-18 14:25:00,86.53,86.655,86.53,86.605,2321200000.0
2009-12-18 14:30:00,86.615,86.635,86.575,86.59,1858900000.0
2009-12-18 14:35:00,86.595,86.69,86.57,86.675,2550600000.0
2009-12-18 14:40:00,86.675,86.805,86.675,86.77,2801900001.0
2009-12-18 14:45:00,86.77,86.785,86.72,86.745,2516799999.0
2009-12-18 14:50:00,86.745,86.76,86.66,86.665,1782499999.0
2009-12-18 14:55:00,86.66,86.695,86.63,86.69,2604700000.0
2009-12-18 15:00:00,86.695,86.72,86.665,86.68,2510299999.0
2009-12-18 15:05:00,86.68,86.705,86.655,86.7,1605000004.0
2009-12-18 15:10:00,86.71,86.725,86.67,86.67,1310400000.0
2009-12-18 15:15:00,86.67,86.7,86.65,86.68,1088100000.0
2009-12-18 15:20:00,86.68,86.68,86.59,86.6,2037900002.0
2009-12-18 15:25:00,86.6,86.645,86.585,86.635,1107500000.0
2009-12-18 15:30:00,86.635,86.69,86.63,86.635,1924900001.0
2009-12-18 15:35:00,86.64,86.655,86.595,86.615,1852300000.0
2009-12-18 15:40:00,86.615,86.63,86.575,86.62,2104899998.0
2009-12-18 15:45:00,86.62,86.635,86.605,86.625,1595400001.0
2009-12-18 15:50:00,86.625,86.675,86.625,86.65,1519800006.0
2009-12-18 15:55:00,86.65,86.66,86.56,86.565,1702300000.0
2009-12-18 16:00:00,86.565,86.605,86.54,86.565,2069099999.0
2009-12-18 16:05:00,86.565,86.605,86.525,86.59,2190399999.0
2009-12-18 16:10:00,86.59,86.705,86.59,86.685,2547900002.0
2009-12-18 16:15:00,86.68,86.69,86.595,86.61,1704199998.0
2009-12-18 16:20:00,86.61,86.62,86.54,86.575,1483499998.0
2009-12-18 16:25:00,86.57,86.595,86.555,86.58,1033800000.0
2009-12-18 16:30:00,86.58,86.6,86.565,86.595,1603500000.0
2009-12-18 16:35:00,86.595,86.63,86.555,86.625,1908999999.0
2009-12-18 16:40:00,86.625,86.67,86.615,86.665,1020899999.0
2009-12-18 16:45:00,86.67,86.705,86.655,86.665,2535800000.0
2009-12-18 16:50:00,86.665,86.665,86.585,86.6,2019500000.0
2009-12-18 16:55:00,86.6,86.685,86.595,86.675,2367499999.0
2009-12-18 17:00:00,86.675,86.745,86.675,86.7,1313050000.0
2009-12-18 17:05:00,86.7,86.765,86.68,86.74,1053700000.0
2009-12-18 17:10:00,86.74,86.78,86.73,86.745,1500800001.0
2009-12-18 17:15:00,86.75,86.81,86.74,86.775,1907999998.0
2009-12-18 17:20:00,86.77,86.87,86.69,86.855,2291300002.0
2009-12-18 17:25:00,86.86,86.86,86.78,86.835,3346199999.0
2009-12-18 17:30:00,86.835,86.85,86.72,86.77,2729799999.0
2009-12-18 17:35:00,86.77,86.88,86.735,86.845,2271100000.0
2009-12-18 17:40:00,86.845,86.89,86.75,86.77,3049699999.0
2009-12-18 17:45:00,86.77,86.835,86.735,86.795,2827500001.0
2009-12-18 17:50:00,86.8,86.84,86.75,86.785,1947700000.0
2009-12-18 17:55:00,86.78,86.8,86.645,86.68,1433300000.0
2009-12-18 18:00:00,86.68,86.755,86.665,86.74,2698300001.0
2009-12-18 18:05:00,86.74,86.755,86.625,86.68,2602799999.0
2009-12-18 18:10:00,86.68,86.725,86.64,86.665,1126400000.0
2009-12-18 18:15:00,86.665,86.665,86.55,86.555,2737899999.0
2009-12-18 18:20:00,86.555,86.625,86.47,86.615,3694199999.0
2009-12-18 18:25:00,86.615,86.635,86.53,86.54,2468900002.0
2009-12-18 18:30:00,86.54,86.58,86.525,86.54,1592500001.0
2009-12-18 18:35:00,86.545,86.555,86.45,86.515,1856900000.0
2009-12-18 18:40:00,86.515,86.55,86.505,86.51,1724199998.0
2009-12-18 18:45:00,86.495,86.5,86.425,86.465,1385200000.0
2009-12-18 18:50:00,86.465,86.57,86.465,86.57,1870600000.0
2009-12-18 18:55:00,86.575,86.575,86.54,86.545,1395700000.0
2009-12-18 19:00:00,86.545,86.555,86.47,86.535,1340200000.0
2009-12-18 19:05:00,86.535,86.57,86.52,86.565,1515400000.0
2009-12-18 19:10:00,86.565,86.63,86.555,86.625,1058700000.0
2009-12-18 19:15:00,86.635,86.695,86.625,86.685,1007200000.0
2009-12-18 19:20:00,86.69,86.695,86.655,86.695,969400000.0
2009-12-18 19:25:00,86.695,86.73,86.665,86.67,1239500000.0
2009-12-18 19:30:00,86.67,86.695,86.65,86.695,763500000.0
2009-12-18 19:35:00,86.69,86.74,86.69,86.73,877600000.0
2009-12-18 19:40:00,86.74,86.745,86.715,86.745,735699999.0
2009-12-18 19:45:00,86.745,86.83,86.745,86.82,1349100001.0
2009-12-18 19:50:00,86.82,86.82,86.745,86.75,1899400000.0
2009-12-18 19:55:00,86.745,86.8,86.745,86.795,810500000.0
2009-12-18 20:00:00,86.795,86.815,86.775,86.78,1155900000.0
2009-12-18 20:05:00,86.78,86.8,86.765,86.775,1571000000.0
2009-12-18 20:10:00,86.775,86.81,86.76,86.765,852400000.0
2009-12-18 20:15:00,86.765,86.775,86.71,86.735,1923000002.0
2009-12-18 20:20:00,86.735,86.745,86.69,86.69,2121200003.0
2009-12-18 20:25:00,86.69,86.715,86.68,86.695,1426300000.0
2009-12-18 20:30:00,86.7,86.75,86.69,86.735,1128700000.0
2009-12-18 20:35:00,86.735,86.735,86.705,86.73,1135900000.0
2009-12-18 20:40:00,86.72,86.73,86.7,86.71,610200000.0
2009-12-18 20:45:00,86.715,86.755,86.71,86.74,517000000.0
2009-12-18 20:50:00,86.745,86.75,86.69,86.69,604700000.0
2009-12-18 20:55:00,86.69,86.7,86.615,86.62,797499999.0
2009-12-18 21:00:00,86.625,86.625,86.575,86.625,706000000.0
2009-12-18 21:05:00,86.62,86.645,86.615,86.635,536900000.0
2009-12-18 21:10:00,86.635,86.635,86.575,86.575,893100001.0
2009-12-18 21:15:00,86.57,86.575,86.53,86.575,967000000.0
2009-12-18 21:20:00,86.575,86.645,86.575,86.625,1643700000.0
2009-12-18 21:25:00,86.625,86.66,86.625,86.64,1199500000.0
2009-12-18 21:30:00,86.64,86.645,86.625,86.635,2825000000.0
2009-12-18 21:35:00,86.635,86.67,86.63,86.665,517500000.0
2009-12-18 21:40:00,86.665,86.71,86.665,86.695,489099999.0
2009-12-18 21:45:00,86.685,86.69,86.645,86.67,1119000000.0
2009-12-18 21:50:00,86.67,86.705,86.635,86.685,1252500001.0
2009-12-18 21:55:00,86.69,86.71,86.585,86.7,2112100000.0
2009-12-18 22:00:00,86.7,86.715,86.675,86.675,515000000.0
2009-12-18 22:05:00,86.675,86.705,86.675,86.68,345000000.0
2009-12-18 22:10:00,86.68,86.74,86.68,86.73,312300000.0
2009-12-18 22:15:00,86.72,86.75,86.67,86.675,483200000.0
2009-12-18 22:20:00,86.675,86.72,86.675,86.695,529600000.0
2009-12-18 22:25:00,86.695,86.725,86.685,86.7,609100000.0
2009-12-18 22:30:00,86.7,86.715,86.655,86.665,481800000.0
2009-12-18 22:35:00,86.665,86.685,86.66,86.67,247000000.0
2009-12-18 22:40:00,86.67,86.67,86.655,86.665,289700000.0
2009-12-18 22:45:00,86.665,86.68,86.61,86.615,249800000.0
2009-12-18 22:50:00,86.61,86.65,86.595,86.645,582300000.0
2009-12-18 22:55:00,86.645,86.66,86.6,86.6,412100000.0
2009-12-18 23:00:00,86.6,86.695,86.595,86.69,152500000.0
2009-12-18 23:05:00,86.69,86.725,86.68,86.7,190200000.0
2009-12-18 23:10:00,86.705,86.72,86.63,86.65,164800000.0
2009-12-18 23:15:00,86.655,86.69,86.65,86.65,283000000.0
2009-12-18 23:20:00,86.665,86.68,86.61,86.68,344200000.0
2009-12-18 23:25:00,86.68,86.72,86.68,86.705,159400000.0
2009-12-18 23:30:00,86.705,86.72,86.7,86.72,150800000.0
2009-12-18 23:35:00,86.72,86.745,86.7,86.745,154800000.0
2009-12-18 23:40:00,86.745,86.79,86.74,86.76,77600000.0
2009-12-18 23:45:00,86.76,86.8,86.72,86.755,120900000.0
2009-12-18 23:50:00,86.765,86.815,86.725,86.795,253100000.0
2009-12-18 23:55:00,86.8,86.81,86.665,86.755,294600000.0
2009-12-21 00:00:00,86.79,86.905,86.785,86.905,112600000.0
2009-12-21 00:05:00,86.9,87.035,86.895,87.035,187000000.0
2009-12-21 00:10:00,87.04,87.08,86.995,87.01,376000000.0
2009-12-21 00:15:00,87.005,87.03,86.99,87.02,169300000.0
2009-12-21 00:20:00,87.015,87.035,87.01,87.025,93600000.0
2009-12-21 00:25:00,87.02,87.025,87.009,87.015,485800000.0
2009-12-21 00:30:00,87.015,87.105,87.005,87.01,227300000.0
2009-12-21 00:35:00,87.01,87.085,86.98,87.025,271400000.0
2009-12-21 00:40:00,87.025,87.075,87.02,87.05,186900000.0
2009-12-21 00:45:00,87.05,87.055,86.995,87.03,160700000.0
2009-12-21 00:50:00,87.01,87.04,87.0,87.02,106400000.0
2009-12-21 00:55:00,87.02,87.03,86.94,86.97,133600000.0
2009-12-21 01:00:00,86.965,87.0,86.945,86.965,205100000.0
2009-12-21 01:05:00,86.96,87.015,86.93,86.93,104800000.0
2009-12-21 01:10:00,86.935,86.945,86.87,86.89,196000000.0
2009-12-21 01:15:00,86.885,86.91,86.85,86.855,447100000.0
2009-12-21 01:20:00,86.855,86.915,86.82,86.88,521100001.0
2009-12-21 01:25:00,86.88,86.91,86.875,86.885,148700000.0
2009-12-21 01:30:00,86.885,86.895,86.845,86.86,295900000.0
2009-12-21 01:35:00,86.855,86.88,86.845,86.865,336400000.0
2009-12-21 01:40:00,86.865,86.945,86.845,86.945,692600000.0
2009-12-21 01:45:00,86.945,86.945,86.88,86.89,389800000.0
2009-12-21 01:50:00,86.89,86.9,86.85,86.87,636500000.0
2009-12-21 01:55:00,86.87,86.94,86.87,86.9,397500000.0
2009-12-21 02:00:00,86.905,86.945,86.865,86.905,337000000.0
2009-12-21 02:05:00,86.92,86.92,86.845,86.865,547000000.0
2009-12-21 02:10:00,86.865,86.87,86.785,86.795,561000000.0
2009-12-21 02:15:00,86.795,86.805,86.775,86.795,355200000.0
2009-12-21 02:20:00,86.795,86.915,86.785,86.905,418400000.0
2009-12-21 02:25:00,86.905,86.915,86.865,86.875,596800000.0
2009-12-21 02:30:00,86.875,86.915,86.855,86.905,419300000.0
2009-12-21 02:35:00,86.905,86.905,86.855,86.865,423200000.0
2009-12-21 02:40:00,86.865,86.865,86.825,86.845,250000000.0
2009-12-21 02:45:00,86.845,86.885,86.825,86.885,462600000.0
2009-12-21 02:50:00,86.885,86.955,86.885,86.955,626300000.0
2009-12-21 02:55:00,86.955,86.96,86.85,86.865,814500000.0
2009-12-21 03:00:00,86.865,86.905,86.84,86.885,912800000.0
2009-12-21 03:05:00,86.885,86.925,86.875,86.875,415600000.0
2009-12-21 03:10:00,86.875,86.895,86.815,86.83,404500000.0
2009-12-21 03:15:00,86.835,86.845,86.825,86.845,162700000.0
2009-12-21 03:20:00,86.84,86.865,86.805,86.85,797400000.0
2009-12-21 03:25:00,86.855,86.93,86.825,86.905,680500000.0
2009-12-21 03:30:00,86.91,86.95,86.905,86.91,310500000.0
2009-12-21 03:35:00,86.9,86.94,86.84,86.885,305100000.0
2009-12-21 03:40:00,86.885,86.895,86.845,86.88,231700000.0
2009-12-21 03:45:00,86.88,86.915,86.845,86.885,320100000.0
2009-12-21 03:50:00,86.885,86.885,86.805,86.82,462700000.0
2009-12-21 03:55:00,86.82,86.85,86.805,86.805,505200000.0
2009-12-21 04:00:00,86.805,86.825,86.74,86.755,536000000.0
2009-12-21 04:05:00,86.755,86.795,86.685,86.685,540100000.0
2009-12-21 04:10:00,86.685,86.685,86.645,86.645,461600000.0
2009-12-21 04:15:00,86.645,86.66,86.625,86.625,344000000.0
2009-12-21 04:20:00,86.63,86.675,86.625,86.66,360700000.0
2009-12-21 04:25:00,86.66,86.695,86.655,86.685,259800000.0
2009-12-21 04:30:00,86.685,86.695,86.665,86.695,173350000.0
2009-12-21 04:35:00,86.695,86.705,86.635,86.645,234300000.0
2009-12-21 04:40:00,86.645,86.685,86.645,86.675,272300000.0
2009-12-21 04:45:00,86.685,86.7,86.655,86.695,297290000.0
2009-12-21 04:50:00,86.695,86.715,86.695,86.7,159900000.0
2009-12-21 04:55:00,86.695,86.71,86.685,86.705,125600000.0
2009-12-21 05:00:00,86.695,86.725,86.695,86.705,251600000.0
2009-12-21 05:05:00,86.715,86.75,86.695,86.73,259800000.0
2009-12-21 05:10:00,86.725,86.775,86.725,86.775,154300000.0
2009-12-21 05:15:00,86.785,86.785,86.745,86.745,182500000.0
2009-12-21 05:20:00,86.75,86.785,86.75,86.78,203500000.0
2009-12-21 05:25:00,86.757,86.785,86.753,86.765,463399999.0
2009-12-21 05:30:00,86.765,86.78,86.755,86.78,118800000.0
2009-12-21 05:35:00,86.785,86.805,86.745,86.795,472800000.0
2009-12-21 05:40:00,86.795,86.825,86.785,86.805,310000000.0
2009-12-21 05:45:00,86.795,86.805,86.785,86.805,195200000.0
2009-12-21 05:50:00,86.805,86.805,86.765,86.785,353000001.0
2009-12-21 05:55:00,86.785,86.81,86.78,86.79,257000000.0
2009-12-21 06:00:00,86.785,86.785,86.74,86.755,132300000.0
2009-12-21 06:05:00,86.755,86.755,86.715,86.725,168200000.0
2009-12-21 06:10:00,86.72,86.73,86.675,86.705,293000000.0
2009-12-21 06:15:00,86.705,86.71,86.66,86.7,394500000.0
2009-12-21 06:20:00,86.7,86.71,86.645,86.665,349100000.0
2009-12-21 06:25:00,86.66,86.67,86.645,86.645,319700000.0
2009-12-21 06:30:00,86.645,86.67,86.635,86.655,294800000.0
2009-12-21 06:35:00,86.655,86.73,86.645,86.72,585000000.0
2009-12-21 06:40:00,86.72,86.72,86.695,86.705,285200000.0
2009-12-21 06:45:00,86.715,86.725,86.68,86.68,176000000.0
2009-12-21 06:50:00,86.685,86.72,86.675,86.715,183100000.0
2009-12-21 06:55:00,86.715,86.715,86.675,86.675,202000000.0
2009-12-21 07:00:00,86.675,86.69,86.659,86.67,289100000.0
2009-12-21 07:05:00,86.665,86.695,86.665,86.685,285500000.0
2009-12-21 07:10:00,86.69,86.69,86.68,86.685,71000000.0
2009-12-21 07:15:00,86.685,86.685,86.635,86.655,211400000.0
2009-12-21 07:20:00,86.66,86.675,86.63,86.64,618199998.0
2009-12-21 07:25:00,86.665,86.7,86.64,86.7,293000000.0
2009-12-21 07:30:00,86.695,86.715,86.665,86.69,320800000.0
2009-12-21 07:35:00,86.695,86.7,86.6,86.605,520800000.0
2009-12-21 07:40:00,86.605,86.605,86.585,86.585,149200000.0
2009-12-21 07:45:00,86.585,86.615,86.575,86.595,384700000.0
2009-12-21 07:50:00,86.59,86.61,86.575,86.585,472300000.0
2009-12-21 07:55:00,86.585,86.645,86.575,86.61,671800000.0
2009-12-21 08:00:00,86.61,86.685,86.605,86.655,731500000.0
2009-12-21 08:05:00,86.655,86.705,86.635,86.655,430600000.0
2009-12-21 08:10:00,86.655,86.7,86.62,86.7,612100000.0
2009-12-21 08:15:00,86.695,86.745,86.655,86.71,387300000.0
2009-12-21 08:20:00,86.71,86.74,86.695,86.735,688300000.0
2009-12-21 08:25:00,86.73,86.785,86.705,86.775,762000000.0
2009-12-21 08:30:00,86.78,86.78,86.695,86.715,600200000.0
2009-12-21 08:35:00,86.715,86.735,86.685,86.7,289800000.0
2009-12-21 08:40:00,86.7,86.735,86.68,86.73,446300000.0
2009-12-21 08:45:00,86.73,86.74,86.69,86.7,298400000.0
2009-12-21 08:50:00,86.705,86.875,86.705,86.87,486800000.0
2009-12-21 08:55:00,86.87,86.895,86.84,86.89,619000000.0
2009-12-21 09:00:00,86.885,86.885,86.795,86.825,569700000.0
2009-12-21 09:05:00,86.82,86.86,86.82,86.825,540800000.0
2009-12-21 09:10:00,86.825,86.84,86.81,86.82,423100000.0
2009-12-21 09:15:00,86.82,86.83,86.755,86.79,951800000.0
2009-12-21 09:20:00,86.79,86.815,86.78,86.8,289400000.0
2009-12-21 09:25:00,86.8,86.815,86.775,86.775,792500000.0
2009-12-21 09:30:00,86.775,86.81,86.775,86.785,918800000.0
2009-12-21 09:35:00,86.78,86.835,86.765,86.795,1310800000.0
2009-12-21 09:40:00,86.795,86.835,86.77,86.825,1052300001.0
2009-12-21 09:45:00,86.83,86.835,86.8,86.815,1031800001.0
2009-12-21 09:50:00,86.815,86.845,86.8,86.83,1728700000.0
2009-12-21 09:55:00,86.835,86.87,86.83,86.855,1632599999.0
2009-12-21 10:00:00,86.85,86.86,86.815,86.84,1673700000.0
2009-12-21 10:05:00,86.84,86.87,86.805,86.86,1709500001.0
2009-12-21 10:10:00,86.86,86.885,86.835,86.84,1692099999.0
2009-12-21 10:15:00,86.84,86.84,86.735,86.75,1933800001.0
2009-12-21 10:20:00,86.755,86.795,86.735,86.795,1670700001.0
2009-12-21 10:25:00,86.795,86.835,86.765,86.795,1700300002.0
2009-12-21 10:30:00,86.795,86.86,86.74,86.85,1979800003.0
2009-12-21 10:35:00,86.85,86.88,86.81,86.83,1538700000.0
2009-12-21 10:40:00,86.83,86.895,86.78,86.88,1424200000.0
2009-12-21 10:45:00,86.88,86.91,86.755,86.76,1783199999.0
2009-12-21 10:50:00,86.76,86.76,86.45,86.465,2464899997.0
2009-12-21 10:55:00,86.465,86.57,86.405,86.54,2242900003.0
2009-12-21 11:00:00,86.535,86.575,86.51,86.525,2102400000.0
2009-12-21 11:05:00,86.525,86.56,86.52,86.525,1208599999.0
2009-12-21 11:10:00,86.52,86.55,86.515,86.52,1367300000.0
2009-12-21 11:15:00,86.52,86.52,86.455,86.455,1546799999.0
2009-12-21 11:20:00,86.455,86.455,86.365,86.42,1844600000.0
2009-12-21 11:25:00,86.42,86.465,86.41,86.46,1439599996.0
2009-12-21 11:30:00,86.465,86.47,86.435,86.465,1223800000.0
2009-12-21 11:35:00,86.465,86.475,86.44,86.465,1222300002.0
2009-12-21 11:40:00,86.465,86.48,86.425,86.455,970800000.0
2009-12-21 11:45:00,86.455,86.555,86.455,86.535,1124600000.0
2009-12-21 11:50:00,86.54,86.54,86.505,86.535,1042500000.0
2009-12-21 11:55:00,86.53,86.59,86.53,86.58,1246800000.0
2009-12-21 12:00:00,86.58,86.615,86.55,86.61,950500000.0
2009-12-21 12:05:00,86.61,86.64,86.59,86.605,2410400001.0
2009-12-21 12:10:00,86.605,86.63,86.595,86.62,1357300000.0
2009-12-21 12:15:00,86.62,86.64,86.595,86.605,2078300005.0
2009-12-21 12:20:00,86.605,86.655,86.6,86.645,705200001.0
2009-12-21 12:25:00,86.645,86.65,86.625,86.65,1093300000.0
2009-12-21 12:30:00,86.65,86.685,86.64,86.66,1761000000.0
2009-12-21 12:35:00,86.655,86.69,86.655,86.685,1128600000.0
2009-12-21 12:40:00,86.685,86.71,86.66,86.695,1435600000.0
2009-12-21 12:45:00,86.695,86.75,86.67,86.72,1652999999.0
2009-12-21 12:50:00,86.72,86.74,86.705,86.71,1290499999.0
2009-12-21 12:55:00,86.71,86.715,86.68,86.71,1035700001.0
2009-12-21 13:00:00,86.71,86.745,86.685,86.745,740500000.0
2009-12-21 13:05:00,86.745,86.76,86.725,86.73,1412900001.0
2009-12-21 13:10:00,86.73,86.75,86.705,86.74,1000100000.0
2009-12-21 13:15:00,86.74,86.755,86.71,86.73,1903899999.0
2009-12-21 13:20:00,86.73,86.775,86.72,86.765,1261100001.0
2009-12-21 13:25:00,86.765,86.835,86.76,86.81,1694400001.0
2009-12-21 13:30:00,86.81,86.85,86.795,86.82,1425000000.0
2009-12-21 13:35:00,86.82,86.83,86.79,86.81,936000000.0
2009-12-21 13:40:00,86.81,86.845,86.79,86.82,377100000.0
2009-12-21 13:45:00,86.82,86.845,86.805,86.84,726200000.0
2009-12-21 13:50:00,86.84,86.895,86.825,86.87,950500000.0
2009-12-21 13:55:00,86.88,86.89,86.865,86.87,813300000.0
2009-12-21 14:00:00,86.875,86.9,86.81,86.825,1267900000.0
2009-12-21 14:05:00,86.825,86.84,86.81,86.83,606900000.0
2009-12-21 14:10:00,86.83,86.83,86.795,86.805,798700000.0
2009-12-21 14:15:00,86.81,86.83,86.805,86.815,502500000.0
2009-12-21 14:20:00,86.815,86.885,86.79,86.88,1052100000.0
2009-12-21 14:25:00,86.88,86.935,86.88,86.925,1199400000.0
2009-12-21 14:30:00,86.925,86.99,86.925,86.985,800600000.0
2009-12-21 14:35:00,86.985,86.985,86.95,86.955,575400000.0
2009-12-21 14:40:00,86.955,87.02,86.955,87.015,492300000.0
2009-12-21 14:45:00,87.015,87.035,87.0,87.02,1290200003.0
2009-12-21 14:50:00,87.01,87.025,86.99,87.005,1561199998.0
2009-12-21 14:55:00,87.005,87.045,86.985,87.015,1897700001.0
2009-12-21 15:00:00,87.015,87.04,86.98,87.015,1884000000.0
2009-12-21 15:05:00,87.015,87.045,87.0,87.025,1091600000.0
2009-12-21 15:10:00,87.025,87.13,87.02,87.095,1731100000.0
2009-12-21 15:15:00,87.09,87.095,87.0,87.015,2420799999.0
2009-12-21 15:20:00,87.015,87.025,86.975,86.985,1760399999.0
2009-12-21 15:25:00,86.98,87.005,86.96,86.975,1014000000.0
2009-12-21 15:30:00,86.975,87.03,86.94,87.01,1511599999.0
2009-12-21 15:35:00,87.01,87.055,87.005,87.045,1279100000.0
2009-12-21 15:40:00,87.045,87.06,87.005,87.055,1050100001.0
2009-12-21 15:45:00,87.055,87.06,87.01,87.04,1244099999.0
2009-12-21 15:50:00,87.035,87.045,87.01,87.02,1071900000.0
2009-12-21 15:55:00,87.02,87.035,87.0,87.01,1219000000.0
2009-12-21 16:00:00,87.015,87.06,87.015,87.025,1070400000.0
2009-12-21 16:05:00,87.03,87.065,86.985,87.01,1110000000.0
2009-12-21 16:10:00,87.01,87.015,86.975,86.995,975300000.0
2009-12-21 16:15:00,87.0,87.06,86.99,87.025,1207600000.0
2009-12-21 16:20:00,87.025,87.09,87.025,87.055,1478000000.0
2009-12-21 16:25:00,87.055,87.055,86.995,87.005,989300000.0
2009-12-21 16:30:00,87.005,87.04,87.0,87.03,1557199999.0
2009-12-21 16:35:00,87.025,87.075,87.02,87.025,1159800000.0
2009-12-21 16:40:00,87.035,87.07,86.995,86.995,1041600000.0
2009-12-21 16:45:00,87.0,87.025,86.955,86.975,1421699999.0
2009-12-21 16:50:00,86.975,87.075,86.97,87.06,1420899999.0
2009-12-21 16:55:00,87.06,87.135,87.06,87.09,1036100000.0
2009-12-21 17:00:00,87.09,87.125,87.065,87.11,1425700000.0
2009-12-21 17:05:00,87.11,87.14,87.08,87.11,1594400000.0
2009-12-21 17:10:00,87.115,87.14,87.11,87.115,1706700002.0
2009-12-21 17:15:00,87.115,87.13,87.095,87.115,1057440000.0
2009-12-21 17:20:00,87.115,87.12,87.035,87.05,1572000000.0
2009-12-21 17:25:00,87.045,87.115,87.04,87.05,1959900000.0
2009-12-21 17:30:00,87.05,87.12,87.035,87.115,1165500000.0
2009-12-21 17:35:00,87.115,87.13,87.095,87.12,1188500000.0
2009-12-21 17:40:00,87.12,87.155,87.12,87.125,1002400000.0
2009-12-21 17:45:00,87.13,87.135,87.07,87.07,972400000.0
2009-12-21 17:50:00,87.07,87.12,87.07,87.115,1025299999.0
2009-12-21 17:55:00,87.115,87.165,87.09,87.09,914400000.0
2009-12-21 18:00:00,87.09,87.095,87.035,87.065,1326700002.0
2009-12-21 18:05:00,87.065,87.08,87.02,87.045,1010600000.0
2009-12-21 18:10:00,87.045,87.045,87.02,87.025,1203000000.0
2009-12-21 18:15:00,87.025,87.055,87.005,87.005,1633900000.0
2009-12-21 18:20:00,87.005,87.025,86.995,87.02,763400001.0
2009-12-21 18:25:00,87.02,87.07,87.015,87.02,794399999.0
2009-12-21 18:30:00,87.02,87.065,87.005,87.05,1108900000.0
2009-12-21 18:35:00,87.05,87.05,86.94,86.95,1498200000.0
2009-12-21 18:40:00,86.95,87.025,86.95,87.015,1368200001.0
2009-12-21 18:45:00,87.015,87.045,87.01,87.03,1477699998.0
2009-12-21 18:50:00,87.03,87.08,87.02,87.08,637100000.0
2009-12-21 18:55:00,87.075,87.105,87.07,87.085,1143800000.0
2009-12-21 19:00:00,87.09,87.145,87.085,87.13,950000001.0
2009-12-21 19:05:00,87.13,87.18,87.125,87.155,881999999.0
2009-12-21 19:10:00,87.155,87.19,87.155,87.155,990200000.0
2009-12-21 19:15:00,87.155,87.2,87.15,87.175,993400001.0
2009-12-21 19:20:00,87.175,87.205,87.175,87.195,1035500000.0
2009-12-21 19:25:00,87.195,87.2,87.165,87.17,569600000.0
2009-12-21 19:30:00,87.17,87.185,87.165,87.17,502800000.0
2009-12-21 19:35:00,87.17,87.175,87.155,87.155,362600000.0
2009-12-21 19:40:00,87.155,87.165,87.13,87.13,541900000.0
2009-12-21 19:45:00,87.13,87.145,87.115,87.12,741300000.0
2009-12-21 19:50:00,87.125,87.16,87.125,87.145,943400000.0
2009-12-21 19:55:00,87.145,87.195,87.145,87.175,1003000004.0
2009-12-21 20:00:00,87.185,87.185,87.135,87.145,621400000.0
2009-12-21 20:05:00,87.145,87.15,87.125,87.13,629900000.0
2009-12-21 20:10:00,87.135,87.15,87.08,87.09,1395200001.0
2009-12-21 20:15:00,87.09,87.21,87.06,87.205,1101799999.0
2009-12-21 20:20:00,87.205,87.21,87.165,87.18,1091999999.0
2009-12-21 20:25:00,87.18,87.24,87.17,87.21,1021499998.0
2009-12-21 20:30:00,87.21,87.215,87.185,87.205,629100000.0
2009-12-21 20:35:00,87.205,87.21,87.145,87.145,1264599999.0
2009-12-21 20:40:00,87.145,87.16,87.115,87.125,1023799999.0
2009-12-21 20:45:00,87.125,87.15,87.115,87.145,484800000.0
2009-12-21 20:50:00,87.145,87.155,87.13,87.155,1096499998.0
2009-12-21 20:55:00,87.155,87.17,87.14,87.165,1068300000.0
2009-12-21 21:00:00,87.165,87.18,87.15,87.18,694400000.0
2009-12-21 21:05:00,87.18,87.185,87.12,87.125,920200000.0
2009-12-21 21:10:00,87.125,87.14,87.095,87.135,967000000.0
2009-12-21 21:15:00,87.135,87.16,87.12,87.145,754900001.0
2009-12-21 21:20:00,87.145,87.185,87.145,87.175,1086300000.0
2009-12-21 21:25:00,87.175,87.195,87.16,87.19,1110200001.0
2009-12-21 21:30:00,87.19,87.225,87.185,87.205,769300000.0
2009-12-21 21:35:00,87.205,87.22,87.195,87.22,554000000.0
2009-12-21 21:40:00,87.215,87.24,87.2,87.235,998300001.0
2009-12-21 21:45:00,87.235,87.24,87.175,87.175,427100000.0
2009-12-21 21:50:00,87.175,87.195,87.165,87.19,740599999.0
2009-12-21 21:55:00,87.19,87.21,87.145,87.195,1266199999.0
2009-12-21 22:00:00,87.195,87.195,87.145,87.145,1503700000.0
2009-12-21 22:05:00,87.145,87.165,87.145,87.155,712500000.0
2009-12-21 22:10:00,87.155,87.155,87.085,87.125,1614300000.0
2009-12-21 22:15:00,87.125,87.125,87.065,87.09,1046000001.0
2009-12-21 22:20:00,87.1,87.145,87.095,87.125,1937900001.0
2009-12-21 22:25:00,87.125,87.135,87.1,87.125,1255200001.0
2009-12-21 22:30:00,87.125,87.175,87.11,87.155,1034500000.0
2009-12-21 22:35:00,87.155,87.175,87.15,87.165,637099998.0
2009-12-21 22:40:00,87.165,87.195,87.165,87.175,1190100001.0
2009-12-21 22:45:00,87.175,87.18,87.165,87.17,810900003.0
2009-12-21 22:50:00,87.17,87.17,87.15,87.165,631400001.0
2009-12-21 22:55:00,87.16,87.17,87.145,87.15,313200000.0
2009-12-21 23:00:00,87.15,87.155,87.13,87.145,247600000.0
2009-12-21 23:05:00,87.145,87.155,87.12,87.14,270800000.0
2009-12-21 23:10:00,87.14,87.155,87.135,87.145,580100000.0
2009-12-21 23:15:00,87.15,87.17,87.115,87.155,599000000.0
2009-12-21 23:20:00,87.155,87.16,87.13,87.13,120500000.0
2009-12-21 23:25:00,87.135,87.15,87.135,87.145,249900000.0
2009-12-21 23:30:00,87.145,87.155,87.125,87.135,506700000.0
2009-12-21 23:35:00,87.135,87.175,87.13,87.16,316200000.0
2009-12-21 23:40:00,87.16,87.17,87.13,87.13,608900000.0
2009-12-21 23:45:00,87.13,87.13,87.095,87.12,257300000.0
2009-12-21 23:50:00,87.12,87.13,87.11,87.125,120300000.0
2009-12-21 23:55:00,87.09,87.155,87.09,87.125,317900000.0
2009-12-22 00:00:00,87.13,87.155,87.05,87.05,474600000.0
2009-12-22 00:05:00,87.06,87.13,87.06,87.125,165500000.0
2009-12-22 00:10:00,87.125,87.15,87.105,87.12,128100000.0
2009-12-22 00:15:00,87.115,87.13,87.11,87.125,55800000.0
2009-12-22 00:20:00,87.125,87.15,87.125,87.14,44000000.0
2009-12-22 00:25:00,87.14,87.145,87.04,87.1,267600000.0
2009-12-22 00:30:00,87.095,87.135,87.095,87.125,157100000.0
2009-12-22 00:35:00,87.125,87.13,87.115,87.12,147000000.0
2009-12-22 00:40:00,87.12,87.135,87.087,87.135,453000000.0
2009-12-22 00:45:00,87.14,87.15,87.125,87.125,176000000.0
2009-12-22 00:50:00,87.125,87.13,87.11,87.115,53500000.0
2009-12-22 00:55:00,87.115,87.165,87.11,87.13,127400000.0
2009-12-22 01:00:00,87.125,87.145,87.115,87.135,179600000.0
2009-12-22 01:05:00,87.135,87.18,87.135,87.155,199500000.0
2009-12-22 01:10:00,87.155,87.155,87.115,87.14,152500000.0
2009-12-22 01:15:00,87.14,87.185,87.135,87.145,450100000.0
2009-12-22 01:20:00,87.14,87.145,87.055,87.08,397200000.0
2009-12-22 01:25:00,87.08,87.09,87.07,87.085,279200000.0
2009-12-22 01:30:00,87.085,87.135,87.075,87.12,255800000.0
2009-12-22 01:35:00,87.12,87.13,87.11,87.12,178200000.0
2009-12-22 01:40:00,87.115,87.12,87.09,87.12,588200000.0
2009-12-22 01:45:00,87.12,87.12,87.07,87.095,633500000.0
2009-12-22 01:50:00,87.095,87.115,87.07,87.08,280600000.0
2009-12-22 01:55:00,87.085,87.1,87.06,87.09,303500000.0
2009-12-22 02:00:00,87.095,87.16,87.085,87.135,336300000.0
2009-12-22 02:05:00,87.13,87.145,87.13,87.145,586000000.0
2009-12-22 02:10:00,87.145,87.15,87.105,87.11,930500000.0
2009-12-22 02:15:00,87.11,87.145,87.11,87.135,865900000.0
2009-12-22 02:20:00,87.135,87.15,87.105,87.125,880700000.0
2009-12-22 02:25:00,87.125,87.145,87.105,87.105,1162100000.0
2009-12-22 02:30:00,87.105,87.105,87.075,87.085,497200000.0
2009-12-22 02:35:00,87.085,87.085,87.025,87.055,453600000.0
2009-12-22 02:40:00,87.065,87.095,86.985,86.995,345600000.0
2009-12-22 02:45:00,86.995,87.05,86.985,87.04,1298099999.0
2009-12-22 02:50:00,87.04,87.115,87.035,87.08,1873299998.0
2009-12-22 02:55:00,87.095,87.195,87.085,87.19,2157200000.0
2009-12-22 03:00:00,87.19,87.235,87.175,87.175,1024400000.0
2009-12-22 03:05:00,87.17,87.335,87.165,87.33,2072699999.0
2009-12-22 03:10:00,87.325,87.385,87.275,87.28,2502900002.0
2009-12-22 03:15:00,87.28,87.385,87.28,87.385,3010200002.0
2009-12-22 03:20:00,87.38,87.48,87.38,87.425,2086199999.0
2009-12-22 03:25:00,87.425,87.425,87.385,87.4,1955699999.0
2009-12-22 03:30:00,87.4,87.48,87.39,87.47,1247299999.0
2009-12-22 03:35:00,87.48,87.48,87.355,87.36,1436400001.0
2009-12-22 03:40:00,87.36,87.435,87.325,87.425,1254200000.0
2009-12-22 03:45:00,87.425,87.44,87.355,87.36,1821500000.0
2009-12-22 03:50:00,87.36,87.405,87.355,87.39,983100000.0
2009-12-22 03:55:00,87.39,87.39,87.365,87.39,770400000.0
2009-12-22 04:00:00,87.395,87.445,87.395,87.405,1232500000.0
2009-12-22 04:05:00,87.4,87.41,87.38,87.385,873500000.0
2009-12-22 04:10:00,87.385,87.42,87.365,87.38,1603200000.0
2009-12-22 04:15:00,87.38,87.415,87.325,87.345,1906600000.0
2009-12-22 04:20:00,87.34,87.385,87.34,87.36,1212000000.0
2009-12-22 04:25:00,87.365,87.38,87.35,87.365,530300000.0
2009-12-22 04:30:00,87.365,87.385,87.345,87.355,1067200000.0
2009-12-22 04:35:00,87.355,87.415,87.335,87.365,1185600001.0
2009-12-22 04:40:00,87.37,87.44,87.365,87.415,1289699999.0
2009-12-22 04:45:00,87.415,87.45,87.395,87.43,1236199999.0
2009-12-22 04:50:00,87.425,87.43,87.39,87.405,1327000001.0
2009-12-22 04:55:00,87.405,87.445,87.39,87.41,1211100000.0
2009-12-22 05:00:00,87.41,87.425,87.375,87.4,1264500000.0
2009-12-22 05:05:00,87.4,87.415,87.365,87.405,1024800000.0
2009-12-22 05:10:00,87.405,87.41,87.38,87.385,712200000.0
2009-12-22 05:15:00,87.385,87.4,87.375,87.375,1399100000.0
2009-12-22 05:20:00,87.38,87.38,87.36,87.375,939200000.0
2009-12-22 05:25:00,87.375,87.4,87.365,87.38,1013600002.0
2009-12-22 05:30:00,87.385,87.385,87.365,87.375,653600000.0
2009-12-22 05:35:00,87.38,87.395,87.36,87.395,716200000.0
2009-12-22 05:40:00,87.395,87.415,87.385,87.39,566200000.0
2009-12-22 05:45:00,87.39,87.4,87.38,87.395,511300000.0
2009-12-22 05:50:00,87.385,87.415,87.38,87.41,687600000.0
2009-12-22 05:55:00,87.41,87.425,87.39,87.4,634400000.0
2009-12-22 06:00:00,87.405,87.425,87.385,87.395,853900001.0
2009-12-22 06:05:00,87.395,87.405,87.35,87.375,1365100000.0
2009-12-22 06:10:00,87.375,87.395,87.375,87.38,653500000.0
2009-12-22 06:15:00,87.38,87.405,87.38,87.385,419300000.0
2009-12-22 06:20:00,87.385,87.395,87.365,87.385,705100000.0
2009-12-22 06:25:00,87.38,87.39,87.36,87.39,350000000.0
2009-12-22 06:30:00,87.385,87.405,87.38,87.405,521800000.0
2009-12-22 06:35:00,87.405,87.42,87.395,87.41,827300000.0
2009-12-22 06:40:00,87.415,87.425,87.405,87.41,745800000.0
2009-12-22 06:45:00,87.405,87.41,87.395,87.4,590000000.0
2009-12-22 06:50:00,87.4,87.415,87.375,87.39,842200000.0
2009-12-22 06:55:00,87.39,87.41,87.385,87.41,456300000.0
2009-12-22 07:00:00,87.405,87.415,87.385,87.39,539700000.0
2009-12-22 07:05:00,87.395,87.405,87.355,87.365,590900000.0
2009-12-22 07:10:00,87.36,87.41,87.325,87.35,1329700000.0
2009-12-22 07:15:00,87.35,87.37,87.325,87.325,921899999.0
2009-12-22 07:20:00,87.33,87.345,87.305,87.325,1180500001.0
2009-12-22 07:25:00,87.325,87.335,87.29,87.315,597200000.0
2009-12-22 07:30:00,87.315,87.34,87.315,87.34,483100000.0
2009-12-22 07:35:00,87.335,87.34,87.32,87.335,543700000.0
2009-12-22 07:40:00,87.335,87.36,87.335,87.36,751200000.0
2009-12-22 07:45:00,87.35,87.36,87.3,87.32,1020900000.0
2009-12-22 07:50:00,87.32,87.325,87.255,87.275,1241400000.0
2009-12-22 07:55:00,87.275,87.305,87.265,87.295,2305600000.0
2009-12-22 08:00:00,87.295,87.3,87.235,87.25,972700000.0
2009-12-22 08:05:00,87.25,87.265,87.235,87.26,844700000.0
2009-12-22 08:10:00,87.26,87.275,87.25,87.265,1164200001.0
2009-12-22 08:15:00,87.265,87.285,87.26,87.28,919700000.0
2009-12-22 08:20:00,87.28,87.33,87.27,87.3,912300000.0
2009-12-22 08:25:00,87.3,87.315,87.275,87.28,774300000.0
2009-12-22 08:30:00,87.285,87.3,87.26,87.265,631400000.0
2009-12-22 08:35:00,87.265,87.28,87.24,87.245,1689000001.0
2009-12-22 08:40:00,87.25,87.265,87.205,87.21,1635500000.0
2009-12-22 08:45:00,87.21,87.215,87.135,87.15,1391800000.0
2009-12-22 08:50:00,87.15,87.2,87.13,87.195,1447300000.0
2009-12-22 08:55:00,87.195,87.21,87.165,87.205,1524700000.0
2009-12-22 09:00:00,87.2,87.225,87.16,87.16,1746599999.0
2009-12-22 09:05:00,87.16,87.235,87.155,87.21,1868100000.0
2009-12-22 09:10:00,87.21,87.265,87.205,87.21,1543500002.0
2009-12-22 09:15:00,87.205,87.215,87.165,87.21,1559300000.0
2009-12-22 09:20:00,87.215,87.23,87.18,87.185,1448899999.0
2009-12-22 09:25:00,87.185,87.205,87.175,87.195,1194900000.0
2009-12-22 09:30:00,87.195,87.205,87.155,87.175,1036900000.0
2009-12-22 09:35:00,87.17,87.185,87.15,87.175,835900000.0
2009-12-22 09:40:00,87.19,87.235,87.135,87.16,1647700000.0
2009-12-22 09:45:00,87.165,87.29,87.16,87.275,1621800000.0
2009-12-22 09:50:00,87.275,87.28,87.22,87.22,976200000.0
2009-12-22 09:55:00,87.22,87.29,87.115,87.19,1735600000.0
2009-12-22 10:00:00,87.185,87.33,87.185,87.295,2327000001.0
2009-12-22 10:05:00,87.29,87.29,87.215,87.23,1304599997.0
2009-12-22 10:10:00,87.235,87.29,87.22,87.265,706300000.0
2009-12-22 10:15:00,87.265,87.315,87.25,87.295,667900000.0
2009-12-22 10:20:00,87.295,87.31,87.25,87.285,920400000.0
2009-12-22 10:25:00,87.285,87.32,87.265,87.32,944400000.0
2009-12-22 10:30:00,87.32,87.33,87.28,87.28,896600000.0
2009-12-22 10:35:00,87.285,87.315,87.26,87.295,1682600000.0
2009-12-22 10:40:00,87.29,87.33,87.285,87.305,1799900001.0
2009-12-22 10:45:00,87.315,87.36,87.295,87.345,1740300003.0
2009-12-22 10:50:00,87.34,87.37,87.325,87.335,1532000000.0
2009-12-22 10:55:00,87.335,87.41,87.335,87.405,2615800001.0
2009-12-22 11:00:00,87.4,87.4,87.325,87.345,1836199999.0
2009-12-22 11:05:00,87.35,87.35,87.285,87.315,1671300000.0
2009-12-22 11:10:00,87.315,87.325,87.24,87.24,2050799999.0
2009-12-22 11:15:00,87.24,87.36,87.24,87.305,1551100000.0
2009-12-22 11:20:00,87.31,87.31,87.17,87.185,1464900000.0
2009-12-22 11:25:00,87.185,87.22,87.13,87.145,1081700000.0
2009-12-22 11:30:00,87.15,87.21,87.145,87.195,1406900000.0
2009-12-22 11:35:00,87.195,87.195,87.145,87.17,1211700000.0
2009-12-22 11:40:00,87.17,87.265,87.17,87.25,967500000.0
2009-12-22 11:45:00,87.25,87.27,87.21,87.25,1313799997.0
2009-12-22 11:50:00,87.245,87.26,87.215,87.215,1318200000.0
2009-12-22 11:55:00,87.215,87.23,87.175,87.175,756800000.0
2009-12-22 12:00:00,87.175,87.205,87.17,87.19,1095499999.0
2009-12-22 12:05:00,87.19,87.2,87.14,87.155,647000000.0
2009-12-22 12:10:00,87.155,87.22,87.155,87.205,518200000.0
2009-12-22 12:15:00,87.205,87.22,87.15,87.175,941899998.0
2009-12-22 12:20:00,87.18,87.195,87.165,87.17,731800000.0
2009-12-22 12:25:00,87.17,87.22,87.16,87.195,1110300000.0
2009-12-22 12:30:00,87.19,87.19,87.11,87.115,1438900000.0
2009-12-22 12:35:00,87.115,87.145,87.11,87.14,1212400000.0
2009-12-22 12:40:00,87.145,87.16,87.14,87.15,812199999.0
2009-12-22 12:45:00,87.15,87.21,87.145,87.205,1081700000.0
2009-12-22 12:50:00,87.205,87.21,87.165,87.165,1590800000.0
2009-12-22 12:55:00,87.165,87.225,87.16,87.22,1314400002.0
2009-12-22 13:00:00,87.225,87.23,87.17,87.17,1524000000.0
2009-12-22 13:05:00,87.165,87.215,87.165,87.205,1338899998.0
2009-12-22 13:10:00,87.205,87.205,87.185,87.19,579400000.0
2009-12-22 13:15:00,87.185,87.19,87.17,87.185,627200000.0
2009-12-22 13:20:00,87.185,87.205,87.165,87.17,1057799999.0
2009-12-22 13:25:00,87.17,87.18,87.135,87.155,1097799998.0
2009-12-22 13:30:00,87.16,87.175,87.155,87.17,629600000.0
2009-12-22 13:35:00,87.17,87.18,87.12,87.17,1200700000.0
2009-12-22 13:40:00,87.17,87.18,87.11,87.14,1407400000.0
2009-12-22 13:45:00,87.14,87.155,87.13,87.155,1442000014.0
2009-12-22 13:50:00,87.15,87.16,87.1,87.105,896100001.0
2009-12-22 13:55:00,87.105,87.19,87.1,87.19,1852800006.0
2009-12-22 14:00:00,87.185,87.23,87.165,87.225,1145600000.0
2009-12-22 14:05:00,87.22,87.235,87.2,87.205,1548900000.0
2009-12-22 14:10:00,87.205,87.215,87.185,87.19,617000000.0
2009-12-22 14:15:00,87.19,87.21,87.185,87.2,626100000.0
2009-12-22 14:20:00,87.2,87.21,87.185,87.19,680700000.0
2009-12-22 14:25:00,87.19,87.195,87.155,87.155,1780400000.0
2009-12-22 14:30:00,87.155,87.19,87.15,87.17,1284400000.0
2009-12-22 14:35:00,87.17,87.21,87.15,87.155,1386300001.0
2009-12-22 14:40:00,87.15,87.21,87.15,87.18,1082000001.0
2009-12-22 14:45:00,87.18,87.18,87.115,87.14,687400000.0
2009-12-22 14:50:00,87.135,87.15,87.105,87.13,865900000.0
2009-12-22 14:55:00,87.145,87.245,87.135,87.24,1152200000.0
2009-12-22 15:00:00,87.245,87.245,87.185,87.215,2106300001.0
2009-12-22 15:05:00,87.215,87.29,87.21,87.24,1834600000.0
2009-12-22 15:10:00,87.24,87.315,87.235,87.295,1876299999.0
2009-12-22 15:15:00,87.295,87.34,87.285,87.32,1618300001.0
2009-12-22 15:20:00,87.325,87.335,87.285,87.29,1483200000.0
2009-12-22 15:25:00,87.295,87.335,87.265,87.29,2321599995.0
2009-12-22 15:30:00,87.29,87.34,87.13,87.29,2616899999.0
2009-12-22 15:35:00,87.29,87.325,87.255,87.31,2780000000.0
2009-12-22 15:40:00,87.305,87.365,87.285,87.305,2879399995.0
2009-12-22 15:45:00,87.305,87.35,87.3,87.32,2417600001.0
2009-12-22 15:50:00,87.32,87.35,87.24,87.265,3196100001.0
2009-12-22 15:55:00,87.265,87.35,87.265,87.35,1771600001.0
2009-12-22 16:00:00,87.35,87.395,87.35,87.375,1866700000.0
2009-12-22 16:05:00,87.38,87.39,87.355,87.38,1571500002.0
2009-12-22 16:10:00,87.38,87.395,87.36,87.365,1403800000.0
2009-12-22 16:15:00,87.37,87.37,87.275,87.285,2617199998.0
2009-12-22 16:20:00,87.285,87.335,87.265,87.33,2064399997.0
2009-12-22 16:25:00,87.33,87.365,87.325,87.355,1128700000.0
2009-12-22 16:30:00,87.355,87.355,87.315,87.32,1238000000.0
2009-12-22 16:35:00,87.32,87.375,87.285,87.375,1551400000.0
2009-12-22 16:40:00,87.375,87.395,87.345,87.375,2109500002.0
2009-12-22 16:45:00,87.38,87.38,87.32,87.355,1368800000.0
2009-12-22 16:50:00,87.35,87.385,87.35,87.375,1444100001.0
2009-12-22 16:55:00,87.375,87.38,87.32,87.345,1070550000.0
2009-12-22 17:00:00,87.345,87.44,87.345,87.405,2661899999.0
2009-12-22 17:05:00,87.405,87.455,87.4,87.415,1933200000.0
2009-12-22 17:10:00,87.42,87.425,87.37,87.41,1743899999.0
2009-12-22 17:15:00,87.41,87.49,87.4,87.455,2606399996.0
2009-12-22 17:20:00,87.455,87.485,87.42,87.485,1590100000.0
2009-12-22 17:25:00,87.485,87.56,87.465,87.56,1182400001.0
2009-12-22 17:30:00,87.56,87.58,87.525,87.56,1692700001.0
2009-12-22 17:35:00,87.555,87.58,87.54,87.57,1821400000.0
2009-12-22 17:40:00,87.565,87.585,87.525,87.53,1490500000.0
2009-12-22 17:45:00,87.54,87.56,87.47,87.475,2620299995.0
2009-12-22 17:50:00,87.475,87.51,87.465,87.495,2275400000.0
2009-12-22 17:55:00,87.5,87.525,87.455,87.465,1788100000.0
2009-12-22 18:00:00,87.465,87.49,87.425,87.475,1899800000.0
2009-12-22 18:05:00,87.47,87.48,87.45,87.46,1352300000.0
2009-12-22 18:10:00,87.46,87.47,87.435,87.44,1094199999.0
2009-12-22 18:15:00,87.445,87.46,87.425,87.435,1370499999.0
2009-12-22 18:20:00,87.435,87.46,87.385,87.41,1373900000.0
2009-12-22 18:25:00,87.41,87.43,87.395,87.415,716800000.0
2009-12-22 18:30:00,87.415,87.425,87.36,87.365,1426000000.0
2009-12-22 18:35:00,87.36,87.37,87.35,87.36,1486100001.0
2009-12-22 18:40:00,87.36,87.4,87.355,87.39,1342500000.0
2009-12-22 18:45:00,87.39,87.435,87.385,87.415,991199999.0
2009-12-22 18:50:00,87.42,87.43,87.41,87.42,716600000.0
2009-12-22 18:55:00,87.42,87.425,87.405,87.425,651200000.0
2009-12-22 19:00:00,87.43,87.445,87.395,87.44,1191600000.0
2009-12-22 19:05:00,87.44,87.52,87.44,87.51,2041300000.0
2009-12-22 19:10:00,87.51,87.525,87.485,87.505,1837999998.0
2009-12-22 19:15:00,87.515,87.59,87.505,87.59,1045499999.0
2009-12-22 19:20:00,87.585,87.59,87.555,87.585,813300001.0
2009-12-22 19:25:00,87.585,87.595,87.535,87.56,1217800000.0
2009-12-22 19:30:00,87.56,87.6,87.55,87.57,1648400001.0
2009-12-22 19:35:00,87.57,87.58,87.495,87.5,1324900002.0
2009-12-22 19:40:00,87.5,87.515,87.47,87.47,768300000.0
2009-12-22 19:45:00,87.465,87.52,87.465,87.51,548200000.0
2009-12-22 19:50:00,87.52,87.57,87.51,87.57,314800000.0
2009-12-22 19:55:00,87.565,87.59,87.54,87.585,849699999.0
2009-12-22 20:00:00,87.585,87.59,87.52,87.535,1105000000.0
2009-12-22 20:05:00,87.535,87.55,87.505,87.52,1218300000.0
2009-12-22 20:10:00,87.525,87.525,87.48,87.49,1407600000.0
2009-12-22 20:15:00,87.485,87.515,87.46,87.465,1045500000.0
2009-12-22 20:20:00,87.47,87.485,87.46,87.475,559000000.0
2009-12-22 20:25:00,87.5,87.5,87.46,87.485,668300000.0
2009-12-22 20:30:00,87.485,87.51,87.47,87.495,805600000.0
2009-12-22 20:35:00,87.495,87.535,87.49,87.52,1373899998.0
2009-12-22 20:40:00,87.52,87.54,87.485,87.495,1454900002.0
2009-12-22 20:45:00,87.505,87.53,87.48,87.53,499600000.0
2009-12-22 20:50:00,87.53,87.55,87.51,87.54,1408400000.0
2009-12-22 20:55:00,87.55,87.56,87.535,87.54,782100000.0
2009-12-22 21:00:00,87.54,87.545,87.51,87.53,870400000.0
2009-12-22 21:05:00,87.535,87.535,87.515,87.525,1279100000.0
2009-12-22 21:10:00,87.535,87.565,87.525,87.555,803600000.0
2009-12-22 21:15:00,87.555,87.555,87.54,87.54,557899999.0
2009-12-22 21:20:00,87.54,87.57,87.495,87.56,1088100001.0
2009-12-22 21:25:00,87.555,87.56,87.525,87.53,1068199999.0
2009-12-22 21:30:00,87.53,87.565,87.505,87.565,1224900000.0
2009-12-22 21:35:00,87.56,87.57,87.54,87.54,701700001.0
2009-12-22 21:40:00,87.54,87.545,87.515,87.535,751700000.0
2009-12-22 21:45:00,87.53,87.545,87.52,87.535,1030400000.0
2009-12-22 21:50:00,87.545,87.55,87.53,87.54,841199999.0
2009-12-22 21:55:00,87.54,87.57,87.54,87.56,1334300000.0
2009-12-22 22:00:00,87.56,87.595,87.55,87.59,1051000001.0
2009-12-22 22:05:00,87.59,87.595,87.555,87.56,736300001.0
2009-12-22 22:10:00,87.56,87.56,87.525,87.555,840600000.0
2009-12-22 22:15:00,87.555,87.565,87.53,87.53,571100001.0
2009-12-22 22:20:00,87.53,87.53,87.51,87.515,353300000.0
2009-12-22 22:25:00,87.515,87.53,87.505,87.525,709500000.0
2009-12-22 22:30:00,87.525,87.56,87.515,87.54,1289199999.0
2009-12-22 22:35:00,87.54,87.545,87.52,87.545,560599999.0
2009-12-22 22:40:00,87.545,87.545,87.505,87.525,1231700000.0
2009-12-22 22:45:00,87.525,87.545,87.525,87.53,577600000.0
2009-12-22 22:50:00,87.53,87.545,87.52,87.535,590400000.0
2009-12-22 22:55:00,87.535,87.54,87.515,87.515,475400001.0
2009-12-22 23:00:00,87.52,87.565,87.515,87.55,595500000.0
2009-12-22 23:05:00,87.55,87.55,87.525,87.525,235000000.0
2009-12-22 23:10:00,87.525,87.545,87.51,87.53,323300000.0
2009-12-22 23:15:00,87.53,87.555,87.495,87.555,127600000.0
2009-12-22 23:20:00,87.555,87.595,87.545,87.585,281700000.0
2009-12-22 23:25:00,87.585,87.585,87.565,87.585,262500000.0
2009-12-22 23:30:00,87.585,87.6,87.575,87.585,268100000.0
2009-12-22 23:35:00,87.58,87.6,87.575,87.6,299600001.0
2009-12-22 23:40:00,87.595,87.595,87.54,87.555,290200000.0
2009-12-22 23:45:00,87.555,87.57,87.525,87.525,170800000.0
2009-12-22 23:50:00,87.53,87.535,87.515,87.52,174800000.0
2009-12-22 23:55:00,87.53,87.55,87.505,87.515,277500000.0
2009-12-23 00:00:00,87.475,87.545,87.475,87.53,77700000.0
2009-12-23 00:05:00,87.53,87.565,87.515,87.545,110000000.0
2009-12-23 00:10:00,87.545,87.56,87.485,87.49,83100000.0
2009-12-23 00:15:00,87.495,87.535,87.485,87.525,42600000.0
2009-12-23 00:20:00,87.515,87.555,87.515,87.545,61900000.0
2009-12-23 00:25:00,87.545,87.55,87.51,87.52,74800000.0
2009-12-23 00:30:00,87.51,87.53,87.495,87.525,170200000.0
2009-12-23 00:35:00,87.535,87.545,87.525,87.525,74400000.0
2009-12-23 00:40:00,87.525,87.57,87.49,87.57,141500000.0
2009-12-23 00:45:00,87.57,87.57,87.52,87.535,126400000.0
2009-12-23 00:50:00,87.535,87.58,87.525,87.565,86300000.0
2009-12-23 00:55:00,87.565,87.58,87.56,87.57,121500000.0
2009-12-23 01:00:00,87.57,87.57,87.535,87.535,134700000.0
2009-12-23 01:05:00,87.535,87.585,87.52,87.545,160300000.0
2009-12-23 01:10:00,87.545,87.555,87.52,87.53,94600000.0
2009-12-23 01:15:00,87.54,87.565,87.525,87.565,193100000.0
2009-12-23 01:20:00,87.565,87.57,87.545,87.55,33600000.0
2009-12-23 01:25:00,87.545,87.56,87.54,87.55,231600000.0
2009-12-23 01:30:00,87.545,87.56,87.54,87.555,349300000.0
2009-12-23 01:35:00,87.555,87.56,87.55,87.555,246400000.0
2009-12-23 01:40:00,87.555,87.59,87.555,87.575,437500000.0
2009-12-23 01:45:00,87.575,87.575,87.54,87.545,470800000.0
2009-12-23 01:50:00,87.555,87.555,87.54,87.545,433600000.0
2009-12-23 01:55:00,87.545,87.565,87.545,87.56,464400001.0
2009-12-23 02:00:00,87.56,87.575,87.555,87.56,447700000.0
2009-12-23 02:05:00,87.56,87.57,87.555,87.565,342200000.0
2009-12-23 02:10:00,87.565,87.565,87.525,87.525,555200000.0
2009-12-23 02:15:00,87.525,87.535,87.52,87.525,416600000.0
2009-12-23 02:20:00,87.525,87.525,87.52,87.525,64800000.0
2009-12-23 02:25:00,87.515,87.525,87.485,87.485,664100000.0
2009-12-23 02:30:00,87.485,87.485,87.435,87.435,1119600000.0
2009-12-23 02:35:00,87.445,87.455,87.435,87.45,480600000.0
2009-12-23 02:40:00,87.45,87.45,87.435,87.435,412300000.0
2009-12-23 02:45:00,87.44,87.465,87.435,87.465,654400001.0
2009-12-23 02:50:00,87.465,87.475,87.445,87.47,615000001.0
2009-12-23 02:55:00,87.48,87.495,87.445,87.46,778000000.0
2009-12-23 03:00:00,87.465,87.475,87.41,87.42,704900001.0
2009-12-23 03:05:00,87.415,87.415,87.335,87.345,1666800001.0
2009-12-23 03:10:00,87.345,87.38,87.345,87.36,895100000.0
2009-12-23 03:15:00,87.365,87.375,87.34,87.35,1110400000.0
2009-12-23 03:20:00,87.355,87.395,87.335,87.395,829800000.0
2009-12-23 03:25:00,87.395,87.41,87.385,87.4,1076600000.0
2009-12-23 03:30:00,87.4,87.415,87.4,87.415,702000000.0
2009-12-23 03:35:00,87.415,87.44,87.395,87.43,983700000.0
2009-12-23 03:40:00,87.425,87.435,87.395,87.4,1054700001.0
2009-12-23 03:45:00,87.395,87.41,87.385,87.385,1163400000.0
2009-12-23 03:50:00,87.385,87.39,87.375,87.385,723699999.0
2009-12-23 03:55:00,87.385,87.39,87.37,87.38,714400000.0
2009-12-23 04:00:00,87.375,87.39,87.375,87.39,432800000.0
2009-12-23 04:05:00,87.39,87.41,87.375,87.385,853100000.0
2009-12-23 04:10:00,87.39,87.425,87.385,87.425,1272100000.0
2009-12-23 04:15:00,87.425,87.44,87.415,87.44,1248900000.0
2009-12-23 04:20:00,87.44,87.47,87.42,87.445,1506000001.0
2009-12-23 04:25:00,87.45,87.46,87.415,87.445,1512100001.0
2009-12-23 04:30:00,87.445,87.46,87.44,87.445,662900000.0
2009-12-23 04:35:00,87.445,87.465,87.4,87.405,1133100000.0
2009-12-23 04:40:00,87.405,87.41,87.365,87.37,661100000.0
2009-12-23 04:45:00,87.37,87.41,87.36,87.395,267000000.0
2009-12-23 04:50:00,87.385,87.425,87.375,87.425,393900000.0
2009-12-23 04:55:00,87.425,87.445,87.395,87.415,482100000.0
2009-12-23 05:00:00,87.415,87.425,87.375,87.395,1512600000.0
2009-12-23 05:05:00,87.395,87.465,87.395,87.43,1527400001.0
2009-12-23 05:10:00,87.435,87.46,87.405,87.435,871500000.0
2009-12-23 05:15:00,87.435,87.435,87.41,87.425,527700001.0
2009-12-23 05:20:00,87.425,87.435,87.42,87.42,897399999.0
2009-12-23 05:25:00,87.425,87.455,87.41,87.415,815700000.0
2009-12-23 05:30:00,87.415,87.415,87.375,87.39,567700000.0
2009-12-23 05:35:00,87.39,87.405,87.365,87.385,311600000.0
2009-12-23 05:40:00,87.39,87.4,87.38,87.38,360100001.0
2009-12-23 05:45:00,87.38,87.39,87.32,87.34,1122400001.0
2009-12-23 05:50:00,87.34,87.355,87.335,87.355,629300000.0
2009-12-23 05:55:00,87.35,87.365,87.34,87.355,484100000.0
2009-12-23 06:00:00,87.355,87.39,87.34,87.37,818899999.0
2009-12-23 06:05:00,87.365,87.38,87.33,87.34,647099998.0
2009-12-23 06:10:00,87.345,87.375,87.32,87.335,725900000.0
2009-12-23 06:15:00,87.335,87.38,87.315,87.355,917500001.0
2009-12-23 06:20:00,87.355,87.37,87.345,87.35,582600000.0
2009-12-23 06:25:00,87.35,87.365,87.32,87.325,609200000.0
2009-12-23 06:30:00,87.33,87.345,87.319,87.345,671800000.0
2009-12-23 06:35:00,87.345,87.37,87.335,87.345,717200001.0
2009-12-23 06:40:00,87.345,87.365,87.34,87.35,760500000.0
2009-12-23 06:45:00,87.355,87.365,87.335,87.365,866700000.0
2009-12-23 06:50:00,87.365,87.375,87.345,87.36,996500000.0
2009-12-23 06:55:00,87.36,87.375,87.36,87.37,389200000.0
2009-12-23 07:00:00,87.36,87.385,87.355,87.38,933600000.0
2009-12-23 07:05:00,87.38,87.39,87.38,87.38,302600000.0
2009-12-23 07:10:00,87.38,87.385,87.37,87.375,376899999.0
2009-12-23 07:15:00,87.375,87.385,87.365,87.365,317100000.0
2009-12-23 07:20:00,87.355,87.42,87.35,87.39,951000000.0
2009-12-23 07:25:00,87.39,87.415,87.385,87.405,1231600000.0
2009-12-23 07:30:00,87.39,87.405,87.375,87.4,925100000.0
2009-12-23 07:35:00,87.4,87.445,87.385,87.42,1535700001.0
2009-12-23 07:40:00,87.415,87.455,87.41,87.45,1367200000.0
2009-12-23 07:45:00,87.445,87.445,87.42,87.43,647700000.0
2009-12-23 07:50:00,87.43,87.43,87.4,87.415,1202700000.0
2009-12-23 07:55:00,87.415,87.465,87.4,87.445,913100000.0
2009-12-23 08:00:00,87.455,87.495,87.445,87.445,1468399998.0
2009-12-23 08:05:00,87.455,87.46,87.44,87.445,492400000.0
2009-12-23 08:10:00,87.445,87.45,87.445,87.445,254500000.0
2009-12-23 08:15:00,87.445,87.47,87.435,87.465,691500000.0
2009-12-23 08:20:00,87.47,87.48,87.425,87.44,1077200000.0
2009-12-23 08:25:00,87.44,87.475,87.41,87.415,1530200000.0
2009-12-23 08:30:00,87.415,87.435,87.405,87.425,1384100000.0
2009-12-23 08:35:00,87.425,87.445,87.42,87.435,1207500000.0
2009-12-23 08:40:00,87.435,87.44,87.425,87.43,675700001.0
2009-12-23 08:45:00,87.43,87.435,87.375,87.38,879100000.0
2009-12-23 08:50:00,87.385,87.44,87.38,87.425,1682700000.0
2009-12-23 08:55:00,87.42,87.43,87.41,87.43,1025400000.0
2009-12-23 09:00:00,87.43,87.455,87.43,87.445,657300000.0
2009-12-23 09:05:00,87.445,87.445,87.41,87.41,651400000.0
2009-12-23 09:10:00,87.415,87.435,87.405,87.425,468200000.0
2009-12-23 09:15:00,87.43,87.44,87.4,87.44,1173000000.0
2009-12-23 09:20:00,87.44,87.46,87.4,87.445,1272000001.0
2009-12-23 09:25:00,87.445,87.475,87.425,87.45,1456600000.0
2009-12-23 09:30:00,87.45,87.455,87.405,87.415,989299999.0
2009-12-23 09:35:00,87.415,87.435,87.385,87.39,1429799998.0
2009-12-23 09:40:00,87.395,87.425,87.385,87.395,643500000.0
2009-12-23 09:45:00,87.395,87.445,87.385,87.43,627300000.0
2009-12-23 09:50:00,87.44,87.445,87.425,87.435,429300000.0
2009-12-23 09:55:00,87.435,87.445,87.42,87.44,610399999.0
2009-12-23 10:00:00,87.44,87.46,87.4,87.41,1216800001.0
2009-12-23 10:05:00,87.41,87.42,87.335,87.375,1849300001.0
2009-12-23 10:10:00,87.375,87.415,87.35,87.4,1728000001.0
2009-12-23 10:15:00,87.4,87.4,87.335,87.385,1255500000.0
2009-12-23 10:20:00,87.385,87.45,87.365,87.39,1238500000.0
2009-12-23 10:25:00,87.395,87.54,87.36,87.52,1372799999.0
2009-12-23 10:30:00,87.52,87.545,87.455,87.465,1741699999.0
2009-12-23 10:35:00,87.465,87.505,87.435,87.46,1762199999.0
2009-12-23 10:40:00,87.46,87.485,87.435,87.455,1224700000.0
2009-12-23 10:45:00,87.455,87.475,87.455,87.46,1001500000.0
2009-12-23 10:50:00,87.46,87.495,87.435,87.485,1163500000.0
2009-12-23 10:55:00,87.485,87.51,87.46,87.5,1057700000.0
2009-12-23 11:00:00,87.5,87.51,87.435,87.465,1622900001.0
2009-12-23 11:05:00,87.465,87.5,87.445,87.5,1902900000.0
2009-12-23 11:10:00,87.505,87.51,87.47,87.5,1598300000.0
2009-12-23 11:15:00,87.495,87.5,87.46,87.465,1665600000.0
2009-12-23 11:20:00,87.47,87.54,87.465,87.52,693000000.0
2009-12-23 11:25:00,87.525,87.59,87.495,87.585,647400000.0
2009-12-23 11:30:00,87.585,87.63,87.585,87.6,1226300000.0
2009-12-23 11:35:00,87.6,87.62,87.56,87.57,745700000.0
2009-12-23 11:40:00,87.57,87.62,87.525,87.54,917900000.0
2009-12-23 11:45:00,87.54,87.61,87.54,87.575,978600000.0
2009-12-23 11:50:00,87.575,87.61,87.575,87.58,566600000.0
2009-12-23 11:55:00,87.58,87.605,87.57,87.58,785900000.0
2009-12-23 12:00:00,87.58,87.6,87.565,87.595,246600000.0
2009-12-23 12:05:00,87.6,87.63,87.595,87.62,462900000.0
2009-12-23 12:10:00,87.62,87.65,87.61,87.62,823400000.0
2009-12-23 12:15:00,87.625,87.7,87.62,87.66,683000000.0
2009-12-23 12:20:00,87.66,87.665,87.62,87.64,914100000.0
2009-12-23 12:25:00,87.64,87.64,87.61,87.615,505200000.0
2009-12-23 12:30:00,87.615,87.625,87.58,87.585,604500000.0
2009-12-23 12:35:00,87.585,87.615,87.58,87.605,604100000.0
2009-12-23 12:40:00,87.6,87.63,87.585,87.625,685600000.0
2009-12-23 12:45:00,87.625,87.675,87.625,87.665,567900000.0
2009-12-23 12:50:00,87.665,87.68,87.645,87.675,685300000.0
2009-12-23 12:55:00,87.675,87.77,87.66,87.745,1056600000.0
2009-12-23 13:00:00,87.745,87.76,87.73,87.735,681700000.0
2009-12-23 13:05:00,87.735,87.735,87.705,87.725,394200000.0
2009-12-23 13:10:00,87.725,87.74,87.71,87.715,483300000.0
2009-12-23 13:15:00,87.715,87.73,87.705,87.72,1093700000.0
2009-12-23 13:20:00,87.72,87.755,87.72,87.735,1772800000.0
2009-12-23 13:25:00,87.74,87.74,87.69,87.69,1080700000.0
2009-12-23 13:30:00,87.695,87.72,87.68,87.685,1081600001.0
2009-12-23 13:35:00,87.685,87.7,87.67,87.69,1088500000.0
2009-12-23 13:40:00,87.69,87.73,87.67,87.71,1808199999.0
2009-12-23 13:45:00,87.71,87.71,87.665,87.68,856000000.0
2009-12-23 13:50:00,87.68,87.715,87.68,87.715,1238700000.0
2009-12-23 13:55:00,87.715,87.725,87.675,87.71,1535700000.0
2009-12-23 14:00:00,87.705,87.725,87.665,87.685,1271099998.0
2009-12-23 14:05:00,87.685,87.715,87.665,87.705,1827500001.0
2009-12-23 14:10:00,87.705,87.73,87.695,87.725,1898300000.0
2009-12-23 14:15:00,87.725,87.75,87.71,87.75,1200900000.0
2009-12-23 14:20:00,87.74,87.775,87.725,87.73,1506800001.0
2009-12-23 14:25:00,87.73,87.735,87.715,87.72,866499999.0
2009-12-23 14:30:00,87.72,87.745,87.705,87.745,841200004.0
2009-12-23 14:35:00,87.745,87.775,87.725,87.765,1050700000.0
2009-12-23 14:40:00,87.76,87.81,87.75,87.79,1100500001.0
2009-12-23 14:45:00,87.795,87.955,87.79,87.9,2485900001.0
2009-12-23 14:50:00,87.9,87.98,87.885,87.965,2383200000.0
2009-12-23 14:55:00,87.96,88.005,87.955,87.975,2257300001.0
2009-12-23 15:00:00,87.975,88.0,87.925,87.955,2691800000.0
2009-12-23 15:05:00,87.955,88.05,87.95,87.98,3672399999.0
2009-12-23 15:10:00,87.98,88.0,87.92,87.93,2212300001.0
2009-12-23 15:15:00,87.93,87.935,87.8,87.84,1891100000.0
2009-12-23 15:20:00,87.84,87.88,87.79,87.88,1989200000.0
2009-12-23 15:25:00,87.88,87.895,87.765,87.805,1872000002.0
2009-12-23 15:30:00,87.8,87.855,87.77,87.82,1825300001.0
2009-12-23 15:35:00,87.815,87.925,87.815,87.925,1866800000.0
2009-12-23 15:40:00,87.925,87.95,87.91,87.92,1704399999.0
2009-12-23 15:45:00,87.92,87.93,87.88,87.89,1897199999.0
2009-12-23 15:50:00,87.89,87.89,87.82,87.83,1811099999.0
2009-12-23 15:55:00,87.83,87.88,87.82,87.88,2087700000.0
2009-12-23 16:00:00,87.88,87.92,87.845,87.885,1755200001.0
2009-12-23 16:05:00,87.885,87.98,87.875,87.975,1770400000.0
2009-12-23 16:10:00,87.975,88.045,87.965,88.01,2192399999.0
2009-12-23 16:15:00,88.015,88.045,88.0,88.015,2085900000.0
2009-12-23 16:20:00,88.015,88.025,87.99,88.005,1972999999.0
2009-12-23 16:25:00,88.01,88.04,88.0,88.02,1782200000.0
2009-12-23 16:30:00,88.02,88.025,87.995,88.015,2680200000.0
2009-12-23 16:35:00,88.02,88.05,87.98,88.04,2019500000.0
2009-12-23 16:40:00,88.04,88.045,87.95,87.985,1489100000.0
2009-12-23 16:45:00,87.985,88.005,87.955,87.99,1756700001.0
2009-12-23 16:50:00,87.99,88.055,87.99,88.015,1736400000.0
2009-12-23 16:55:00,88.015,88.025,87.97,87.995,2843600000.0
2009-12-23 17:00:00,87.99,87.99,87.87,87.925,3072999999.0
2009-12-23 17:05:00,87.925,87.945,87.835,87.895,3984500000.0
2009-12-23 17:10:00,87.895,87.98,87.885,87.97,3664000000.0
2009-12-23 17:15:00,87.975,87.975,87.91,87.93,2508200001.0
2009-12-23 17:20:00,87.93,87.96,87.88,87.89,1449800000.0
2009-12-23 17:25:00,87.89,87.945,87.865,87.935,1431899999.0
2009-12-23 17:30:00,87.935,88.04,87.935,87.975,1966600000.0
2009-12-23 17:35:00,87.975,88.065,87.975,88.01,1354300000.0
2009-12-23 17:40:00,88.01,88.04,87.965,87.995,1493200000.0
2009-12-23 17:45:00,87.995,88.035,87.965,88.0,1790700001.0
2009-12-23 17:50:00,88.0,88.065,87.98,88.065,1677200000.0
2009-12-23 17:55:00,88.055,88.06,87.97,87.975,1246600000.0
2009-12-23 18:00:00,87.97,87.98,87.93,87.96,812200000.0
2009-12-23 18:05:00,87.96,87.97,87.93,87.955,761799999.0
2009-12-23 18:10:00,87.96,88.005,87.945,88.005,1009700001.0
2009-12-23 18:15:00,88.01,88.015,87.97,87.995,899700000.0
2009-12-23 18:20:00,87.995,88.065,87.995,88.055,769500000.0
2009-12-23 18:25:00,88.055,88.06,88.01,88.015,1412600000.0
2009-12-23 18:30:00,88.015,88.055,88.01,88.05,1140200000.0
2009-12-23 18:35:00,88.05,88.11,88.05,88.06,996600000.0
2009-12-23 18:40:00,88.055,88.095,88.015,88.035,1274700000.0
2009-12-23 18:45:00,88.045,88.065,88.025,88.06,688900000.0
2009-12-23 18:50:00,88.06,88.145,88.045,88.145,1315700000.0
2009-12-23 18:55:00,88.145,88.17,88.135,88.16,1257300000.0
2009-12-23 19:00:00,88.165,88.17,88.115,88.115,1330500001.0
2009-12-23 19:05:00,88.12,88.155,88.105,88.13,1481300000.0
2009-12-23 19:10:00,88.14,88.16,88.125,88.135,1404299999.0
2009-12-23 19:15:00,88.135,88.22,88.125,88.21,1989000000.0
2009-12-23 19:20:00,88.21,88.215,88.155,88.175,1281300000.0
2009-12-23 19:25:00,88.175,88.23,88.155,88.215,995300000.0
2009-12-23 19:30:00,88.21,88.215,88.17,88.185,1318500001.0
2009-12-23 19:35:00,88.185,88.21,88.16,88.185,797100000.0
2009-12-23 19:40:00,88.185,88.255,88.17,88.205,1387900000.0
2009-12-23 19:45:00,88.205,88.225,88.17,88.17,1583300001.0
2009-12-23 19:50:00,88.17,88.195,88.13,88.135,1645700001.0
2009-12-23 19:55:00,88.13,88.135,88.075,88.075,1172300000.0
2009-12-23 20:00:00,88.08,88.12,88.08,88.115,1252900003.0
2009-12-23 20:05:00,88.115,88.12,88.1,88.115,762200000.0
2009-12-23 20:10:00,88.115,88.18,88.115,88.135,1322100001.0
2009-12-23 20:15:00,88.135,88.19,88.13,88.15,950700000.0
2009-12-23 20:20:00,88.15,88.185,88.15,88.15,820600000.0
2009-12-23 20:25:00,88.155,88.18,88.145,88.165,447300000.0
2009-12-23 20:30:00,88.165,88.21,88.16,88.195,1142600000.0
2009-12-23 20:35:00,88.195,88.205,88.14,88.145,1204500000.0
2009-12-23 20:40:00,88.14,88.175,88.13,88.165,704800000.0
2009-12-23 20:45:00,88.165,88.175,88.15,88.16,760700000.0
2009-12-23 20:50:00,88.16,88.21,88.16,88.19,629900000.0
2009-12-23 20:55:00,88.19,88.22,88.175,88.215,525700000.0
2009-12-23 21:00:00,88.23,88.24,88.215,88.23,527900001.0
2009-12-23 21:05:00,88.225,88.235,88.225,88.225,534700000.0
2009-12-23 21:10:00,88.235,88.24,88.2,88.215,966099999.0
2009-12-23 21:15:00,88.215,88.215,88.185,88.185,986100000.0
2009-12-23 21:20:00,88.185,88.23,88.185,88.23,1320400000.0
2009-12-23 21:25:00,88.225,88.24,88.215,88.235,722800000.0
2009-12-23 21:30:00,88.235,88.245,88.215,88.245,1046799999.0
2009-12-23 21:35:00,88.245,88.25,88.225,88.25,478900000.0
2009-12-23 21:40:00,88.245,88.255,88.23,88.24,415300000.0
2009-12-23 21:45:00,88.24,88.255,88.225,88.245,1094900000.0
2009-12-23 21:50:00,88.24,88.26,88.205,88.215,1567900000.0
2009-12-23 21:55:00,88.225,88.23,88.195,88.205,894000000.0
2009-12-23 22:00:00,88.205,88.215,88.185,88.195,703400001.0
2009-12-23 22:05:00,88.19,88.2,88.16,88.165,417800000.0
2009-12-23 22:10:00,88.165,88.2,88.16,88.195,857200000.0
2009-12-23 22:15:00,88.195,88.21,88.175,88.195,421500000.0
2009-12-23 22:20:00,88.195,88.21,88.155,88.155,685100000.0
2009-12-23 22:25:00,88.155,88.185,88.145,88.18,490700000.0
2009-12-23 22:30:00,88.175,88.18,88.155,88.18,840000000.0
2009-12-23 22:35:00,88.18,88.185,88.155,88.175,587600000.0
2009-12-23 22:40:00,88.175,88.185,88.165,88.17,308900000.0
2009-12-23 22:45:00,88.17,88.19,88.155,88.175,815400000.0
2009-12-23 22:50:00,88.175,88.19,88.16,88.185,1144500000.0
2009-12-23 22:55:00,88.185,88.205,88.155,88.17,942900000.0
2009-12-23 23:00:00,88.17,88.19,88.155,88.165,680700000.0
2009-12-23 23:05:00,88.165,88.2,88.155,88.19,348400000.0
2009-12-23 23:10:00,88.19,88.195,88.17,88.18,283900000.0
2009-12-23 23:15:00,88.175,88.21,88.17,88.195,167800000.0
2009-12-23 23:20:00,88.195,88.205,88.165,88.18,283700000.0
2009-12-23 23:25:00,88.18,88.205,88.175,88.2,356900000.0
2009-12-23 23:30:00,88.2,88.2,88.175,88.195,397000000.0
2009-12-23 23:35:00,88.19,88.2,88.175,88.19,274300000.0
2009-12-23 23:40:00,88.19,88.195,88.175,88.19,240400000.0
2009-12-23 23:45:00,88.19,88.19,88.17,88.19,225200000.0
2009-12-23 23:50:00,88.185,88.195,88.17,88.17,179100000.0
2009-12-23 23:55:00,88.17,88.2,88.135,88.175,334400000.0
2009-12-24 00:00:00,88.16,88.195,88.135,88.16,234500000.0
2009-12-24 00:05:00,88.16,88.185,88.14,88.175,116500000.0
2009-12-24 00:10:00,88.175,88.205,88.15,88.155,99300000.0
2009-12-24 00:15:00,88.15,88.175,88.14,88.15,119100000.0
2009-12-24 00:20:00,88.15,88.195,88.15,88.175,84100000.0
2009-12-24 00:25:00,88.175,88.215,88.175,88.19,54000000.0
2009-12-24 00:30:00,88.19,88.195,88.145,88.15,85900000.0
2009-12-24 00:35:00,88.15,88.165,88.07,88.09,194500000.0
2009-12-24 00:40:00,88.09,88.09,88.06,88.085,138300000.0
2009-12-24 00:45:00,88.085,88.085,88.07,88.07,37200000.0
2009-12-24 00:50:00,88.075,88.095,88.065,88.095,77400000.0
2009-12-24 00:55:00,88.085,88.1,88.08,88.09,60400000.0
2009-12-24 01:00:00,88.09,88.115,88.08,88.115,139200000.0
2009-12-24 01:05:00,88.115,88.145,88.115,88.13,172000000.0
2009-12-24 01:10:00,88.13,88.165,88.13,88.155,269100000.0
2009-12-24 01:15:00,88.155,88.165,88.145,88.15,140600000.0
2009-12-24 01:20:00,88.15,88.16,88.135,88.155,71700000.0
2009-12-24 01:25:00,88.155,88.165,88.145,88.16,236700000.0
2009-12-24 01:30:00,88.16,88.165,88.137,88.155,872500000.0
2009-12-24 01:35:00,88.155,88.195,88.155,88.16,415500000.0
2009-12-24 01:40:00,88.16,88.17,88.115,88.125,983100000.0
2009-12-24 01:45:00,88.125,88.15,88.125,88.125,378400001.0
2009-12-24 01:50:00,88.13,88.165,88.13,88.15,1020200000.0
2009-12-24 01:55:00,88.16,88.18,88.15,88.18,395500000.0
2009-12-24 02:00:00,88.18,88.18,88.145,88.175,935400000.0
2009-12-24 02:05:00,88.18,88.185,88.17,88.18,325800000.0
2009-12-24 02:10:00,88.18,88.205,88.145,88.155,1080299999.0
2009-12-24 02:15:00,88.155,88.17,88.1,88.135,872200000.0
2009-12-24 02:20:00,88.14,88.14,88.115,88.13,432900000.0
2009-12-24 02:25:00,88.135,88.165,88.125,88.16,1098899999.0
2009-12-24 02:30:00,88.155,88.185,88.145,88.175,793300000.0
2009-12-24 02:35:00,88.185,88.205,88.165,88.18,1214300000.0
2009-12-24 02:40:00,88.185,88.205,88.175,88.195,1252700000.0
2009-12-24 02:45:00,88.195,88.205,88.165,88.2,1457500000.0
2009-12-24 02:50:00,88.2,88.225,88.185,88.215,1880900000.0
2009-12-24 02:55:00,88.235,88.235,88.2,88.215,2030199998.0
2009-12-24 03:00:00,88.215,88.255,88.195,88.215,1577099999.0
2009-12-24 03:05:00,88.215,88.24,88.21,88.215,314700000.0
2009-12-24 03:10:00,88.215,88.235,88.195,88.195,1142400000.0
2009-12-24 03:15:00,88.195,88.225,88.185,88.215,741200001.0
2009-12-24 03:20:00,88.215,88.225,88.2,88.215,927300000.0
2009-12-24 03:25:00,88.215,88.24,88.17,88.19,1137600002.0
2009-12-24 03:30:00,88.19,88.205,88.165,88.185,886700000.0
2009-12-24 03:35:00,88.185,88.2,88.165,88.185,708900000.0
2009-12-24 03:40:00,88.185,88.185,88.155,88.175,456300000.0
2009-12-24 03:45:00,88.165,88.205,88.165,88.185,550800000.0
2009-12-24 03:50:00,88.185,88.205,88.18,88.19,623000000.0
2009-12-24 03:55:00,88.19,88.195,88.175,88.19,548400000.0
2009-12-24 04:00:00,88.19,88.2,88.18,88.185,964400000.0
2009-12-24 04:05:00,88.185,88.195,88.165,88.165,628900000.0
2009-12-24 04:10:00,88.165,88.165,88.12,88.155,1109300000.0
2009-12-24 04:15:00,88.155,88.175,88.155,88.165,1210899999.0
2009-12-24 04:20:00,88.165,88.185,88.155,88.165,1312600000.0
2009-12-24 04:25:00,88.165,88.21,88.165,88.185,1151300001.0
2009-12-24 04:30:00,88.185,88.195,88.175,88.185,985000001.0
2009-12-24 04:35:00,88.185,88.185,88.165,88.165,561700000.0
2009-12-24 04:40:00,88.17,88.17,88.12,88.13,509500000.0
2009-12-24 04:45:00,88.13,88.21,88.12,88.2,1054300000.0
2009-12-24 04:50:00,88.2,88.21,88.155,88.165,1179200001.0
2009-12-24 04:55:00,88.17,88.175,88.14,88.16,1425400000.0
2009-12-24 05:00:00,88.16,88.16,88.105,88.12,1092499999.0
2009-12-24 05:05:00,88.12,88.13,88.085,88.095,1465900002.0
2009-12-24 05:10:00,88.095,88.11,88.06,88.095,1030100000.0
2009-12-24 05:15:00,88.095,88.1,88.075,88.085,510200000.0
2009-12-24 05:20:00,88.085,88.095,88.085,88.095,276900000.0
2009-12-24 05:25:00,88.09,88.11,88.085,88.105,530300000.0
2009-12-24 05:30:00,88.1,88.105,88.085,88.085,726599999.0
2009-12-24 05:35:00,88.085,88.095,88.015,88.065,1195000005.0
2009-12-24 05:40:00,88.065,88.075,88.035,88.07,1475600001.0
2009-12-24 05:45:00,88.065,88.085,88.06,88.08,528300000.0
2009-12-24 05:50:00,88.08,88.08,88.035,88.055,1545700000.0
2009-12-24 05:55:00,88.055,88.08,88.04,88.075,630400002.0
2009-12-24 06:00:00,88.075,88.09,88.055,88.065,982000004.0
2009-12-24 06:05:00,88.06,88.075,88.05,88.06,209200000.0
2009-12-24 06:10:00,88.06,88.065,88.015,88.02,1321800001.0
2009-12-24 06:15:00,88.02,88.045,88.015,88.035,442500000.0
2009-12-24 06:20:00,88.035,88.055,88.005,88.01,1352500001.0
2009-12-24 06:25:00,88.01,88.035,88.01,88.025,609600000.0
2009-12-24 06:30:00,88.025,88.04,88.015,88.015,459000000.0
2009-12-24 06:35:00,88.015,88.015,87.95,87.975,730000000.0
2009-12-24 06:40:00,87.985,87.99,87.935,87.965,755300000.0
2009-12-24 06:45:00,87.965,87.985,87.905,87.965,1214000001.0
2009-12-24 06:50:00,87.965,88.0,87.955,87.97,2139500000.0
2009-12-24 06:55:00,87.97,87.98,87.96,87.97,453400001.0
2009-12-24 07:00:00,87.97,87.98,87.945,87.975,1004600000.0
2009-12-24 07:05:00,87.975,87.995,87.955,87.995,978400001.0
2009-12-24 07:10:00,87.99,87.995,87.965,87.975,601200001.0
2009-12-24 07:15:00,87.97,87.975,87.965,87.97,453100000.0
2009-12-24 07:20:00,87.965,87.965,87.945,87.945,622599999.0
2009-12-24 07:25:00,87.95,87.955,87.925,87.93,379000000.0
2009-12-24 07:30:00,87.93,87.94,87.9,87.905,819900000.0
2009-12-24 07:35:00,87.905,87.915,87.885,87.9,964700000.0
2009-12-24 07:40:00,87.895,87.9,87.84,87.865,849800001.0
2009-12-24 07:45:00,87.86,87.885,87.785,87.79,1373600000.0
2009-12-24 07:50:00,87.79,87.855,87.79,87.855,1135599999.0
2009-12-24 07:55:00,87.845,87.885,87.83,87.88,452900000.0
2009-12-24 08:00:00,87.885,87.885,87.835,87.885,214300000.0
2009-12-24 08:05:00,87.885,87.935,87.885,87.93,988499999.0
2009-12-24 08:10:00,87.93,87.935,87.895,87.905,1782299999.0
2009-12-24 08:15:00,87.915,87.98,87.905,87.95,1856500000.0
2009-12-24 08:20:00,87.945,87.985,87.92,87.94,1763100000.0
2009-12-24 08:25:00,87.93,87.945,87.915,87.925,1607800000.0
2009-12-24 08:30:00,87.925,87.945,87.915,87.935,1133900000.0
2009-12-24 08:35:00,87.925,87.935,87.905,87.91,1078000001.0
2009-12-24 08:40:00,87.91,87.915,87.895,87.895,998800002.0
2009-12-24 08:45:00,87.895,87.9,87.825,87.835,1107900001.0
2009-12-24 08:50:00,87.835,87.855,87.835,87.845,697600000.0
2009-12-24 08:55:00,87.845,87.85,87.825,87.835,557800001.0
2009-12-24 09:00:00,87.835,87.875,87.835,87.865,590100000.0
2009-12-24 09:05:00,87.87,87.915,87.855,87.88,991699999.0
2009-12-24 09:10:00,87.88,87.905,87.85,87.85,1599000001.0
2009-12-24 09:15:00,87.85,87.865,87.815,87.825,1686000000.0
2009-12-24 09:20:00,87.83,87.865,87.825,87.83,1099600000.0
2009-12-24 09:25:00,87.83,87.84,87.785,87.825,1769300000.0
2009-12-24 09:30:00,87.82,87.865,87.82,87.865,808900005.0
2009-12-24 09:35:00,87.865,87.865,87.83,87.83,1157100000.0
2009-12-24 09:40:00,87.83,87.905,87.815,87.905,1625700001.0
2009-12-24 09:45:00,87.905,87.95,87.88,87.895,1292899997.0
2009-12-24 09:50:00,87.9,87.915,87.885,87.905,488600000.0
2009-12-24 09:55:00,87.905,87.93,87.895,87.915,678299999.0
2009-12-24 10:00:00,87.915,87.995,87.91,87.97,1577900000.0
2009-12-24 10:05:00,87.985,88.0,87.975,87.99,921799998.0
2009-12-24 10:10:00,87.995,88.0,87.955,87.97,1147700000.0
2009-12-24 10:15:00,87.97,88.01,87.935,87.935,2166400004.0
2009-12-24 10:20:00,87.935,87.98,87.93,87.94,2047100000.0
2009-12-24 10:25:00,87.945,87.975,87.935,87.955,1236899997.0
2009-12-24 10:30:00,87.955,87.975,87.94,87.955,1636500004.0
2009-12-24 10:35:00,87.95,87.975,87.94,87.96,1680800000.0
2009-12-24 10:40:00,87.96,87.965,87.93,87.955,1869100000.0
2009-12-24 10:45:00,87.95,87.97,87.895,87.915,1920999998.0
2009-12-24 10:50:00,87.91,87.92,87.905,87.905,649700000.0
2009-12-24 10:55:00,87.905,87.97,87.905,87.96,1451299997.0
2009-12-24 11:00:00,87.965,88.0,87.955,87.99,1521299997.0
2009-12-24 11:05:00,87.99,88.01,87.96,87.975,1642399999.0
2009-12-24 11:10:00,87.985,88.0,87.945,87.96,1489799999.0
2009-12-24 11:15:00,87.96,88.015,87.945,87.96,1775400000.0
2009-12-24 11:20:00,87.965,87.97,87.925,87.945,587500000.0
2009-12-24 11:25:00,87.945,88.03,87.945,88.03,1315299996.0
2009-12-24 11:30:00,88.025,88.035,87.995,88.02,1690500006.0
2009-12-24 11:35:00,88.025,88.08,88.02,88.035,2170000002.0
2009-12-24 11:40:00,88.03,88.05,88.0,88.0,1427100000.0
2009-12-24 11:45:00,88.0,88.065,87.995,88.02,795799999.0
2009-12-24 11:50:00,88.02,88.075,88.02,88.055,998499998.0
2009-12-24 11:55:00,88.055,88.06,87.99,88.01,1779299996.0
2009-12-24 12:00:00,88.005,88.04,88.0,88.02,1299999998.0
2009-12-24 12:05:00,88.02,88.105,88.015,88.1,1681200000.0
2009-12-24 12:10:00,88.1,88.125,88.095,88.115,1517600000.0
2009-12-24 12:15:00,88.115,88.12,88.085,88.105,1402499997.0
2009-12-24 12:20:00,88.1,88.135,88.09,88.105,2094699999.0
2009-12-24 12:25:00,88.105,88.16,88.075,88.125,2540499997.0
2009-12-24 12:30:00,88.14,88.16,88.105,88.11,1014200000.0
2009-12-24 12:35:00,88.105,88.19,88.105,88.17,2063200000.0
2009-12-24 12:40:00,88.17,88.175,88.085,88.095,2466000000.0
2009-12-24 12:45:00,88.095,88.125,88.085,88.11,2040900003.0
2009-12-24 12:50:00,88.11,88.145,88.105,88.135,1214800000.0
2009-12-24 12:55:00,88.135,88.145,88.08,88.12,1607899999.0
2009-12-24 13:00:00,88.115,88.145,88.095,88.11,2169300002.0
2009-12-24 13:05:00,88.115,88.125,88.1,88.105,1564699995.0
2009-12-24 13:10:00,88.105,88.125,88.07,88.1,1102800000.0
2009-12-24 13:15:00,88.1,88.18,88.1,88.14,1622299998.0
2009-12-24 13:20:00,88.14,88.165,88.105,88.165,1765300001.0
2009-12-24 13:25:00,88.16,88.235,88.15,88.23,1387499998.0
2009-12-24 13:30:00,88.23,88.27,88.23,88.235,1618599997.0
2009-12-24 13:35:00,88.235,88.245,88.185,88.215,1776000000.0
2009-12-24 13:40:00,88.21,88.295,88.2,88.29,1677400000.0
2009-12-24 13:45:00,88.29,88.29,88.245,88.26,1657700000.0
2009-12-24 13:50:00,88.26,88.275,88.225,88.27,1755999999.0
2009-12-24 13:55:00,88.27,88.285,88.235,88.245,1198800000.0
2009-12-24 14:00:00,88.245,88.26,88.215,88.22,766700000.0
2009-12-24 14:05:00,88.22,88.255,88.205,88.255,1356099999.0
2009-12-24 14:10:00,88.26,88.29,88.225,88.265,884599999.0
2009-12-24 14:15:00,88.265,88.32,88.265,88.315,1052900000.0
2009-12-24 14:20:00,88.315,88.315,88.275,88.3,1023100000.0
2009-12-24 14:25:00,88.295,88.305,88.28,88.29,837199999.0
2009-12-24 14:30:00,88.295,88.405,88.29,88.4,885700000.0
2009-12-24 14:35:00,88.4,88.485,88.39,88.48,1549800000.0
2009-12-24 14:40:00,88.48,88.48,88.445,88.475,1217900000.0
2009-12-24 14:45:00,88.475,88.535,88.47,88.53,1314900000.0
2009-12-24 14:50:00,88.53,88.58,88.515,88.54,2112500000.0
2009-12-24 14:55:00,88.535,88.545,88.495,88.495,1291900000.0
2009-12-24 15:00:00,88.505,88.525,88.475,88.495,1525900000.0
2009-12-24 15:05:00,88.49,88.515,88.485,88.5,1340200000.0
2009-12-24 15:10:00,88.495,88.54,88.49,88.5,1477700000.0
2009-12-24 15:15:00,88.5,88.505,88.43,88.44,2467899999.0
2009-12-24 15:20:00,88.445,88.49,88.44,88.455,549000000.0
2009-12-24 15:25:00,88.46,88.5,88.455,88.475,197300000.0
2009-12-24 15:30:00,88.475,88.585,88.47,88.525,974000000.0
2009-12-24 15:35:00,88.535,88.55,88.475,88.525,494100000.0
2009-12-24 15:40:00,88.5,88.565,88.5,88.535,537600000.0
2009-12-24 15:45:00,88.535,88.575,88.535,88.535,441400000.0
2009-12-24 15:50:00,88.535,88.54,88.5,88.52,524700000.0
2009-12-24 15:55:00,88.52,88.535,88.495,88.52,574800000.0
2009-12-24 16:00:00,88.52,88.53,88.495,88.515,312800000.0
2009-12-24 16:05:00,88.515,88.535,88.505,88.52,178900000.0
2009-12-24 16:10:00,88.52,88.52,88.475,88.48,186700000.0
2009-12-24 16:15:00,88.48,88.48,88.38,88.4,445600000.0
2009-12-24 16:20:00,88.4,88.435,88.395,88.425,508000000.0
2009-12-24 16:25:00,88.425,88.44,88.39,88.425,698400000.0
2009-12-24 16:30:00,88.425,88.425,88.385,88.41,337900000.0
2009-12-24 16:35:00,88.405,88.43,88.32,88.33,624500000.0
2009-12-24 16:40:00,88.325,88.335,88.275,88.275,397000000.0
2009-12-24 16:45:00,88.275,88.295,88.26,88.28,407800000.0
2009-12-24 16:50:00,88.285,88.33,88.265,88.33,307600000.0
2009-12-24 16:55:00,88.33,88.35,88.32,88.345,294700000.0
2009-12-24 17:00:00,88.345,88.455,88.34,88.425,445100000.0
2009-12-24 17:05:00,88.425,88.425,88.35,88.39,404200000.0
2009-12-24 17:10:00,88.39,88.44,88.385,88.415,490700000.0
2009-12-24 17:15:00,88.415,88.425,88.395,88.4,374600000.0
2009-12-24 17:20:00,88.395,88.405,88.36,88.38,188200000.0
2009-12-24 17:25:00,88.38,88.42,88.38,88.395,103900000.0
2009-12-24 17:30:00,88.395,88.395,88.315,88.325,323100000.0
2009-12-24 17:35:00,88.325,88.325,88.265,88.275,515300000.0
2009-12-24 17:40:00,88.275,88.275,88.255,88.275,457900000.0
2009-12-24 17:45:00,88.27,88.345,88.27,88.325,495700000.0
2009-12-24 17:50:00,88.325,88.39,88.3,88.38,407000000.0
2009-12-24 17:55:00,88.38,88.39,88.345,88.375,493800000.0
2009-12-24 18:00:00,88.365,88.4,88.36,88.375,644400000.0
2009-12-24 18:05:00,88.37,88.385,88.345,88.36,280600000.0
2009-12-24 18:10:00,88.36,88.46,88.355,88.455,477300000.0
2009-12-24 18:15:00,88.455,88.495,88.455,88.48,338000000.0
2009-12-24 18:20:00,88.48,88.495,88.435,88.45,336800000.0
2009-12-24 18:25:00,88.45,88.49,88.45,88.46,425500000.0
2009-12-24 18:30:00,88.46,88.46,88.385,88.395,253700000.0
2009-12-24 18:35:00,88.385,88.39,88.345,88.345,355700000.0
2009-12-24 18:40:00,88.345,88.375,88.345,88.37,239000000.0
2009-12-24 18:45:00,88.37,88.385,88.355,88.375,75600000.0
2009-12-24 18:50:00,88.375,88.435,88.375,88.4,223000000.0
2009-12-24 18:55:00,88.4,88.415,88.385,88.405,249400000.0
2009-12-24 19:00:00,88.405,88.41,88.38,88.39,205500000.0
2009-12-24 19:05:00,88.39,88.395,88.33,88.34,240000000.0
2009-12-24 19:10:00,88.335,88.335,88.3,88.3,203000000.0
2009-12-24 19:15:00,88.3,88.3,88.23,88.26,330900000.0
2009-12-24 19:20:00,88.26,88.28,88.245,88.28,215000000.0
2009-12-24 19:25:00,88.28,88.315,88.28,88.29,167100000.0
2009-12-24 19:30:00,88.285,88.295,88.27,88.27,252500000.0
2009-12-24 19:35:00,88.275,88.275,88.205,88.21,298200000.0
2009-12-24 19:40:00,88.21,88.22,88.19,88.2,399800000.0
2009-12-24 19:45:00,88.2,88.24,88.2,88.23,382700000.0
2009-12-24 19:50:00,88.23,88.285,88.23,88.25,507200000.0
2009-12-24 19:55:00,88.25,88.265,88.19,88.195,565900000.0
2009-12-24 20:00:00,88.19,88.215,88.155,88.205,1079100000.0
2009-12-24 20:05:00,88.205,88.21,88.15,88.15,589700000.0
2009-12-24 20:10:00,88.15,88.205,88.15,88.17,745300000.0
2009-12-24 20:15:00,88.17,88.21,88.16,88.18,304300000.0
2009-12-24 20:20:00,88.18,88.195,88.18,88.185,96200000.0
2009-12-24 20:25:00,88.185,88.2,88.165,88.19,134200000.0
2009-12-24 20:30:00,88.195,88.195,88.165,88.175,294200000.0
2009-12-24 20:35:00,88.175,88.215,88.13,88.135,396800000.0
2009-12-24 20:40:00,88.15,88.175,88.13,88.14,488500000.0
2009-12-24 20:45:00,88.14,88.14,88.11,88.125,211200000.0
2009-12-24 20:50:00,88.13,88.14,88.075,88.115,531300000.0
2009-12-24 20:55:00,88.12,88.125,87.925,88.065,391900000.0
2009-12-24 21:00:00,88.07,88.085,88.055,88.075,234700000.0
2009-12-24 21:05:00,88.085,88.085,88.015,88.06,203900000.0
2009-12-24 21:10:00,88.06,88.095,88.04,88.05,256400000.0
2009-12-24 21:15:00,88.06,88.065,88.0,88.01,690400000.0
2009-12-24 21:20:00,88.015,88.065,87.98,88.05,758900000.0
2009-12-24 21:25:00,88.05,88.075,88.02,88.055,103700000.0
2009-12-24 21:30:00,88.055,88.07,88.04,88.07,145700000.0
2009-12-24 21:35:00,88.075,88.09,88.03,88.045,139700000.0
2009-12-24 21:40:00,88.045,88.045,88.015,88.03,151200000.0
2009-12-24 21:45:00,88.025,88.1,88.01,88.085,157800000.0
2009-12-24 21:50:00,88.08,88.15,88.08,88.15,195200000.0
2009-12-24 21:55:00,88.15,88.215,88.13,88.215,209400000.0
2009-12-24 22:00:00,88.215,88.215,88.14,88.147,246500000.0
2009-12-24 22:05:00,88.154,88.195,88.146,88.195,45000000.0
2009-12-24 22:10:00,88.19,88.195,88.166,88.166,180200000.0
2009-12-24 22:15:00,88.175,88.18,88.16,88.16,38800000.0
2009-12-24 22:20:00,88.155,88.24,88.148,88.24,582500000.0
2009-12-24 22:25:00,88.235,88.235,88.155,88.155,81000000.0
2009-12-24 22:30:00,88.18,88.215,88.15,88.18,529200000.0
2009-12-24 22:35:00,88.171,88.188,88.169,88.185,571400000.0
2009-12-24 22:40:00,88.185,88.22,88.155,88.155,515600000.0
2009-12-24 22:45:00,88.19,88.21,88.16,88.205,76600000.0
2009-12-24 22:50:00,88.205,88.205,88.162,88.165,110300000.0
2009-12-24 22:55:00,88.18,88.19,88.17,88.17,253600000.0
2009-12-24 23:00:00,88.165,88.24,88.145,88.23,160400000.0
2009-12-24 23:05:00,88.22,88.225,88.173,88.215,153500001.0
2009-12-24 23:10:00,88.225,88.225,88.18,88.195,39200000.0
2009-12-24 23:15:00,88.195,88.195,88.155,88.195,332200000.0
2009-12-24 23:20:00,88.195,88.195,88.15,88.185,99100000.0
2009-12-24 23:25:00,88.18,88.185,88.162,88.175,165800000.0
2009-12-24 23:30:00,88.18,88.18,88.16,88.165,31800000.0
2009-12-24 23:35:00,88.165,88.165,88.12,88.135,194100000.0
2009-12-24 23:40:00,88.16,88.17,88.155,88.17,85100001.0
2009-12-24 23:45:00,88.17,88.205,88.155,88.155,250200000.0
2009-12-24 23:50:00,88.165,88.22,88.165,88.21,83100000.0
2009-12-24 23:55:00,88.225,88.26,88.175,88.24,92800000.0
2009-12-25 00:00:00,88.209,88.215,88.148,88.157,668100001.0
2009-12-25 00:05:00,88.17,88.185,88.157,88.172,628000000.0
2009-12-25 00:10:00,88.16,88.3,88.112,88.229,1167800000.0
2009-12-25 00:15:00,88.242,88.271,88.183,88.271,1366299999.0
2009-12-25 00:20:00,88.275,88.285,88.202,88.21,1608499999.0
2009-12-25 00:25:00,88.205,88.24,88.182,88.216,1263400000.0
2009-12-25 00:30:00,88.231,88.278,88.231,88.255,1531900000.0
2009-12-25 00:35:00,88.262,88.272,88.192,88.203,1690199998.0
2009-12-25 00:40:00,88.243,88.294,88.23,88.235,2150299998.0
2009-12-25 00:45:00,88.244,88.264,88.182,88.225,2036100000.0
2009-12-25 00:50:00,88.246,88.312,88.216,88.312,2228000000.0
2009-12-25 00:55:00,88.316,88.36,88.262,88.267,1202099999.0
2009-12-25 01:00:00,88.257,88.374,88.252,88.307,2116799998.0
2009-12-25 01:05:00,88.278,88.294,88.254,88.276,1695099999.0
2009-12-25 01:10:00,88.278,88.295,88.153,88.29,1266900000.0
2009-12-25 01:15:00,88.281,88.321,88.245,88.27,885800000.0
2009-12-25 01:20:00,88.268,88.276,88.188,88.233,908200000.0
2009-12-25 01:25:00,88.225,88.238,88.176,88.213,803800000.0
2009-12-25 01:30:00,88.218,88.259,88.182,88.222,867799999.0
2009-12-25 01:35:00,88.234,88.234,88.187,88.222,1040500000.0
2009-12-25 01:40:00,88.226,88.24,88.157,88.183,861099999.0
2009-12-25 01:45:00,88.162,88.198,88.085,88.161,1713100000.0
2009-12-25 01:50:00,88.142,88.203,88.142,88.187,1074600000.0
2009-12-25 01:55:00,88.199,88.199,88.087,88.158,763400000.0
2009-12-25 02:00:00,88.17,88.174,88.125,88.133,279000000.0
2009-12-25 02:05:00,88.146,88.185,88.145,88.168,288600000.0
2009-12-25 02:10:00,88.193,88.207,88.116,88.146,482800000.0
2009-12-25 02:15:00,88.161,88.183,88.102,88.172,322299999.0
2009-12-25 02:20:00,88.185,88.188,88.123,88.188,191200000.0
2009-12-25 02:25:00,88.192,88.2,88.142,88.183,287600000.0
2009-12-25 02:30:00,88.184,88.195,88.142,88.165,235199999.0
2009-12-25 02:35:00,88.187,88.232,88.171,88.194,163800000.0
2009-12-25 02:40:00,88.231,88.253,88.175,88.194,404100000.0
2009-12-25 02:45:00,88.177,88.245,88.167,88.208,248900000.0
2009-12-25 02:50:00,88.219,88.328,88.208,88.282,377300000.0
2009-12-25 02:55:00,88.313,88.347,88.245,88.271,273600000.0
2009-12-25 03:00:00,88.266,88.327,88.244,88.259,178300000.0
2009-12-25 03:05:00,88.251,88.267,88.193,88.193,192800000.0
2009-12-25 03:10:00,88.254,88.275,88.207,88.207,320900000.0
2009-12-25 03:15:00,88.275,88.286,88.194,88.234,404900000.0
2009-12-25 03:20:00,88.255,88.255,88.165,88.213,155100000.0
2009-12-25 03:25:00,88.247,88.255,88.168,88.188,317900000.0
2009-12-25 03:30:00,88.171,88.238,88.164,88.176,309199999.0
2009-12-25 03:35:00,88.214,88.246,88.162,88.201,230100000.0
2009-12-25 03:40:00,88.234,88.234,88.156,88.167,223400000.0
2009-12-25 03:45:00,88.12,88.185,88.099,88.167,288500000.0
2009-12-25 03:50:00,88.142,88.198,88.132,88.177,350200000.0
2009-12-25 03:55:00,88.164,88.178,88.104,88.127,296299999.0
2009-12-25 04:00:00,88.11,88.155,88.102,88.144,660799999.0
2009-12-25 04:05:00,88.145,88.167,88.087,88.167,409599999.0
2009-12-25 04:10:00,88.152,88.175,88.115,88.155,248400000.0
2009-12-25 04:15:00,88.181,88.192,88.144,88.186,569500000.0
2009-12-25 04:20:00,88.185,88.222,88.167,88.204,341400000.0
2009-12-25 04:25:00,88.201,88.202,88.176,88.184,642999999.0
2009-12-25 04:30:00,88.182,88.203,88.173,88.194,404999999.0
2009-12-25 04:35:00,88.213,88.213,88.164,88.205,476500000.0
2009-12-25 04:40:00,88.201,88.225,88.17,88.208,433800001.0
2009-12-25 04:45:00,88.219,88.233,88.189,88.221,543300001.0
2009-12-25 04:50:00,88.227,88.248,88.22,88.246,320700000.0
2009-12-25 04:55:00,88.251,88.29,88.245,88.268,887499999.0
2009-12-25 05:00:00,88.236,88.284,88.195,88.221,461200000.0
2009-12-25 05:05:00,88.221,88.258,88.205,88.23,443500000.0
2009-12-25 05:10:00,88.218,88.275,88.206,88.206,538600000.0
2009-12-25 05:15:00,88.21,88.239,88.199,88.233,839800000.0
2009-12-25 05:20:00,88.234,88.262,88.192,88.234,405200000.0
2009-12-25 05:25:00,88.223,88.25,88.217,88.245,755100000.0
2009-12-25 05:30:00,88.236,88.247,88.184,88.236,725600000.0
2009-12-25 05:35:00,88.231,88.253,88.188,88.25,413499999.0
2009-12-25 05:40:00,88.225,88.238,88.178,88.178,695700000.0
2009-12-25 05:45:00,88.235,88.24,88.178,88.24,679800000.0
2009-12-25 05:50:00,88.22,88.251,88.189,88.225,469500000.0
2009-12-25 05:55:00,88.225,88.227,88.195,88.217,738700000.0
2009-12-25 06:00:00,88.237,88.243,88.167,88.168,1016600000.0
2009-12-25 06:05:00,88.215,88.23,88.162,88.191,634500000.0
2009-12-25 06:10:00,88.219,88.227,88.165,88.214,795900001.0
2009-12-25 06:15:00,88.218,88.224,88.144,88.218,639200000.0
2009-12-25 06:20:00,88.188,88.234,88.185,88.215,815400000.0
2009-12-25 06:25:00,88.213,88.222,88.195,88.197,971600000.0
2009-12-25 06:30:00,88.184,88.193,88.118,88.185,713899999.0
2009-12-25 06:35:00,88.192,88.212,88.132,88.206,963999999.0
2009-12-25 06:40:00,88.206,88.206,88.158,88.182,422500000.0
2009-12-25 06:45:00,88.185,88.193,88.11,88.175,792300001.0
2009-12-25 06:50:00,88.19,88.199,88.126,88.13,739900000.0
2009-12-25 06:55:00,88.188,88.207,88.129,88.171,809700000.0
2009-12-25 07:00:00,88.157,88.225,88.141,88.175,727500001.0
2009-12-25 07:05:00,88.161,88.223,88.139,88.144,960400001.0
2009-12-25 07:10:00,88.152,88.214,88.133,88.133,763600000.0
2009-12-25 07:15:00,88.142,88.209,88.132,88.151,1219100000.0
2009-12-25 07:20:00,88.168,88.226,88.132,88.15,1162000000.0
2009-12-25 07:25:00,88.143,88.197,88.11,88.117,907100001.0
2009-12-25 07:30:00,88.122,88.184,88.097,88.168,674700000.0
2009-12-25 07:35:00,88.178,88.192,88.14,88.18,704900000.0
2009-12-25 07:40:00,88.138,88.169,88.116,88.14,1203900000.0
2009-12-25 07:45:00,88.145,88.224,88.145,88.216,1063600000.0
2009-12-25 07:50:00,88.208,88.225,88.169,88.218,874200000.0
2009-12-25 07:55:00,88.198,88.239,88.054,88.12,891000000.0
2009-12-25 08:00:00,88.042,88.149,87.992,88.03,1107400001.0
2009-12-25 08:05:00,88.027,88.116,88.015,88.116,527100000.0
2009-12-25 08:10:00,88.088,88.209,88.088,88.203,776900000.0
2009-12-25 08:15:00,88.145,88.211,88.135,88.155,610399999.0
2009-12-25 08:20:00,88.147,88.211,88.124,88.207,1078400000.0
2009-12-25 08:25:00,88.206,88.235,88.196,88.23,1165899999.0
2009-12-25 08:30:00,88.248,88.266,88.181,88.266,1010300000.0
2009-12-25 08:35:00,88.273,88.41,88.271,88.41,565500000.0
2009-12-25 08:40:00,88.322,88.367,88.283,88.312,907999999.0
2009-12-25 08:45:00,88.285,88.372,88.282,88.355,1425300000.0
2009-12-25 08:50:00,88.303,88.345,88.29,88.318,1654000000.0
2009-12-25 08:55:00,88.327,88.363,88.286,88.302,1068400000.0
2009-12-25 09:00:00,88.343,88.361,88.298,88.308,735600000.0
2009-12-25 09:05:00,88.298,88.342,88.297,88.309,612700000.0
2009-12-25 09:10:00,88.328,88.354,88.294,88.337,1138100001.0
2009-12-25 09:15:00,88.338,88.354,88.302,88.354,1189600000.0
2009-12-25 09:20:00,88.29,88.36,88.27,88.275,1250400000.0
2009-12-25 09:25:00,88.279,88.3,88.275,88.298,1374299999.0
2009-12-25 09:30:00,88.3,88.313,88.265,88.304,1054900001.0
2009-12-25 09:35:00,88.305,88.313,88.225,88.247,1462800000.0
2009-12-25 09:40:00,88.278,88.285,88.255,88.26,1570300000.0
2009-12-25 09:45:00,88.276,88.284,88.22,88.235,1381899999.0
2009-12-25 09:50:00,88.278,88.309,88.275,88.302,1856400000.0
2009-12-25 09:55:00,88.16,88.273,88.153,88.225,2714600000.0
2009-12-25 10:00:00,88.223,88.244,88.165,88.185,2315800001.0
2009-12-25 10:05:00,88.184,88.191,88.075,88.075,2192100001.0
2009-12-25 10:10:00,88.08,88.115,88.067,88.108,1767300000.0
2009-12-25 10:15:00,88.106,88.146,87.965,87.968,1890900000.0
2009-12-25 10:20:00,88.096,88.123,87.975,88.118,1924900000.0
2009-12-25 10:25:00,88.137,88.14,88.085,88.085,1709700000.0
2009-12-25 10:30:00,87.97,88.135,87.965,88.13,1533700002.0
2009-12-25 10:35:00,88.137,88.139,88.005,88.05,2174299999.0
2009-12-25 10:40:00,88.048,88.051,87.965,88.032,2064100002.0
2009-12-25 10:45:00,88.034,88.041,87.935,87.938,1552800000.0
2009-12-25 10:50:00,87.936,88.025,87.903,87.938,2257900000.0
2009-12-25 10:55:00,87.937,88.023,87.936,87.977,2622799999.0
2009-12-25 11:00:00,87.987,88.005,87.938,87.975,1296999999.0
2009-12-25 11:05:00,87.984,88.005,87.973,87.989,1384200001.0
2009-12-25 11:10:00,87.95,88.025,87.945,87.998,1684399999.0
2009-12-25 11:15:00,87.998,88.005,87.972,87.991,1862900000.0
2009-12-25 11:20:00,87.998,88.011,87.983,87.998,1842200000.0
2009-12-25 11:25:00,87.987,88.007,87.987,88.0,1512000001.0
2009-12-25 11:30:00,87.998,88.015,87.989,87.998,1466049996.0
2009-12-25 11:35:00,87.983,88.053,87.983,88.028,1883899999.0
2009-12-25 11:40:00,88.026,88.047,87.963,87.97,2044900002.0
2009-12-25 11:45:00,87.99,88.0,87.985,87.985,1804000001.0
2009-12-25 11:50:00,87.983,87.999,87.976,87.99,1578400000.0
2009-12-25 11:55:00,87.987,87.999,87.972,87.99,1896100002.0
2009-12-25 12:00:00,87.989,88.003,87.977,87.985,1645200001.0
2009-12-25 12:05:00,87.977,87.995,87.97,87.988,2197000001.0
2009-12-25 12:10:00,87.988,88.006,87.985,87.99,1871800000.0
2009-12-25 12:15:00,87.988,88.002,87.979,87.996,2347999996.0
2009-12-25 12:20:00,87.988,88.0,87.968,87.988,2709000002.0
2009-12-25 12:25:00,88.003,88.004,87.938,87.975,2991800001.0
2009-12-25 12:30:00,87.972,88.006,87.972,87.988,1987900000.0
2009-12-25 12:35:00,87.991,88.003,87.98,87.988,1610200000.0
2009-12-25 12:40:00,87.987,88.008,87.979,87.986,1500500000.0
2009-12-25 12:45:00,87.99,88.009,87.979,88.004,2036700000.0
2009-12-25 12:50:00,87.99,87.995,87.97,87.988,2090200001.0
2009-12-25 12:55:00,87.989,88.005,87.98,87.998,1987599999.0
2009-12-25 13:00:00,87.987,88.004,87.982,87.995,1607900000.0
2009-12-25 13:05:00,87.993,87.999,87.978,87.998,1330099999.0
2009-12-25 13:10:00,87.999,88.0,87.982,87.986,1254200000.0
2009-12-25 13:15:00,87.985,88.0,87.977,87.978,1375900000.0
2009-12-25 13:20:00,87.99,87.999,87.977,87.984,1253099999.0
2009-12-25 13:25:00,87.984,87.999,87.979,87.979,1079200000.0
2009-12-25 13:30:00,87.979,87.999,87.978,87.987,1053150000.0
2009-12-25 13:35:00,87.986,87.993,87.975,87.983,508600000.0
2009-12-25 13:40:00,87.985,87.998,87.978,87.989,867900000.0
2009-12-25 13:45:00,87.988,88.0,87.977,87.996,642500000.0
2009-12-25 13:50:00,87.994,87.998,87.98,87.995,1258900000.0
2009-12-25 13:55:00,87.996,88.003,87.977,87.98,1507500007.0
2009-12-25 14:00:00,87.981,88.007,87.979,87.99,1319100005.0
2009-12-25 14:05:00,87.988,87.996,87.978,87.985,1244600007.0
2009-12-25 14:10:00,87.99,87.996,87.972,87.987,1175100005.0
2009-12-25 14:15:00,87.988,87.993,87.981,87.985,1225599998.0
2009-12-25 14:20:00,87.983,87.995,87.969,87.987,1015200000.0
2009-12-25 14:25:00,87.991,87.999,87.985,87.995,860399999.0
2009-12-25 14:30:00,87.99,87.997,87.977,87.995,914800000.0
2009-12-25 14:35:00,87.987,88.0,87.976,87.985,865300000.0
2009-12-25 14:40:00,87.985,87.998,87.98,87.983,835999999.0
2009-12-25 14:45:00,87.98,88.0,87.976,87.978,1001499998.0
2009-12-25 14:50:00,87.979,87.997,87.976,87.992,1048400000.0
2009-12-25 14:55:00,87.989,87.997,87.981,87.99,1344500001.0
2009-12-25 15:00:00,87.989,87.999,87.979,87.991,1062899999.0
2009-12-25 15:05:00,87.988,87.997,87.977,87.986,800899998.0
2009-12-25 15:10:00,87.986,88.0,87.978,87.989,1174200001.0
2009-12-25 15:15:00,87.987,88.002,87.977,88.002,932099999.0
2009-12-25 15:20:00,87.998,88.016,87.982,88.0,1298700000.0
2009-12-25 15:25:00,87.979,88.021,87.978,87.998,1245699999.0
2009-12-25 15:30:00,88.002,88.04,87.99,88.037,1202599999.0
2009-12-25 15:35:00,88.046,88.057,88.03,88.047,706400000.0
2009-12-25 15:40:00,88.037,88.047,88.007,88.007,1506100000.0
2009-12-25 15:45:00,88.037,88.045,88.022,88.039,1082300000.0
2009-12-25 15:50:00,88.04,88.054,88.032,88.035,1115800001.0
2009-12-25 15:55:00,88.039,88.048,88.024,88.037,1523600000.0
2009-12-25 16:00:00,88.037,88.048,88.02,88.036,894900000.0
2009-12-25 16:05:00,88.036,88.045,88.026,88.029,1210099999.0
2009-12-25 16:10:00,88.038,88.313,88.03,88.278,1334000000.0
2009-12-25 16:15:00,88.248,88.28,88.03,88.046,1171200000.0
2009-12-25 16:20:00,88.096,88.282,88.029,88.278,1383900000.0
2009-12-25 16:25:00,88.228,88.313,88.067,88.22,1601300000.0
2009-12-25 16:30:00,88.084,88.138,88.07,88.128,1538600001.0
2009-12-25 16:35:00,88.108,88.128,88.099,88.109,2043100002.0
2009-12-25 16:40:00,88.108,88.135,88.068,88.127,1864900001.0
2009-12-25 16:45:00,88.119,88.124,88.057,88.057,1368200001.0
2009-12-25 16:50:00,88.11,88.119,88.093,88.108,1403800000.0
2009-12-25 16:55:00,88.115,88.118,88.075,88.11,1476000000.0
2009-12-25 17:00:00,88.108,88.143,88.091,88.129,1773500000.0
2009-12-25 17:05:00,88.129,88.141,88.117,88.121,1395600000.0
2009-12-25 17:10:00,88.173,88.338,88.118,88.33,1904099999.0
2009-12-25 17:15:00,88.275,88.33,88.127,88.167,1597500002.0
2009-12-25 17:20:00,88.217,88.355,88.157,88.328,1425700000.0
2009-12-25 17:25:00,88.206,88.333,88.198,88.309,1311700000.0
2009-12-25 17:30:00,88.328,88.344,88.318,88.328,1623800000.0
2009-12-25 17:35:00,88.343,88.345,88.323,88.33,1371299998.0
2009-12-25 17:40:00,88.325,88.337,88.317,88.328,1543300000.0
2009-12-25 17:45:00,88.306,88.335,88.306,88.33,1791300001.0
2009-12-25 17:50:00,88.327,88.342,88.318,88.328,1496400000.0
2009-12-25 17:55:00,88.319,88.335,88.303,88.325,2106500000.0
2009-12-25 18:00:00,88.329,88.341,88.32,88.328,2100000001.0
2009-12-25 18:05:00,88.328,88.338,88.318,88.32,1322600000.0
2009-12-25 18:10:00,88.328,88.352,88.288,88.325,1721500000.0
2009-12-25 18:15:00,88.343,88.352,88.317,88.335,1752400000.0
2009-12-25 18:20:00,88.33,88.336,88.311,88.328,1206699999.0
2009-12-25 18:25:00,88.325,88.352,88.31,88.339,1703900001.0
2009-12-25 18:30:00,88.328,88.337,88.321,88.328,1143400000.0
2009-12-25 18:35:00,88.325,88.338,88.32,88.324,1183800001.0
2009-12-25 18:40:00,88.328,88.341,88.323,88.325,1478600000.0
2009-12-25 18:45:00,88.327,88.34,88.317,88.324,1846800000.0
2009-12-25 18:50:00,88.33,88.34,88.322,88.325,1910799998.0
2009-12-25 18:55:00,88.332,88.335,88.316,88.316,1533999998.0
2009-12-25 19:00:00,88.325,88.337,88.319,88.325,1221000001.0
2009-12-25 19:05:00,88.316,88.333,88.314,88.328,1209200000.0
2009-12-25 19:10:00,88.327,88.338,88.308,88.333,1359900000.0
2009-12-25 19:15:00,88.323,88.338,88.318,88.328,1504400000.0
2009-12-25 19:20:00,88.324,88.331,88.316,88.328,1317299999.0
2009-12-25 19:25:00,88.314,88.336,88.307,88.32,850700000.0
2009-12-25 19:30:00,88.325,88.338,88.315,88.328,798599999.0
2009-12-25 19:35:00,88.328,88.344,88.323,88.328,919700000.0
2009-12-25 19:40:00,88.329,88.343,88.32,88.325,678600000.0
2009-12-25 19:45:00,88.328,88.334,88.32,88.328,788800000.0
2009-12-25 19:50:00,88.327,88.344,88.304,88.328,795700000.0
2009-12-25 19:55:00,88.331,88.346,88.318,88.325,768000000.0
2009-12-25 20:00:00,88.328,88.341,88.322,88.325,1474400000.0
2009-12-25 20:05:00,88.323,88.345,88.31,88.31,1168900001.0
2009-12-25 20:10:00,88.328,88.351,88.318,88.328,934500000.0
2009-12-25 20:15:00,88.328,88.335,88.315,88.317,490200000.0
2009-12-25 20:20:00,88.325,88.336,88.32,88.328,513600001.0
2009-12-25 20:25:00,88.328,88.333,88.319,88.328,664100000.0
2009-12-25 20:30:00,88.328,88.333,88.31,88.33,737100000.0
2009-12-25 20:35:00,88.33,88.336,88.318,88.328,991700000.0
2009-12-25 20:40:00,88.325,88.339,88.32,88.325,808100000.0
2009-12-25 20:45:00,88.32,88.344,88.316,88.326,1233699998.0
2009-12-25 20:50:00,88.328,88.342,88.32,88.328,602299999.0
2009-12-25 20:55:00,88.328,88.345,88.32,88.336,476900000.0
2009-12-25 21:00:00,88.325,88.331,88.32,88.323,378900000.0
2009-12-25 21:05:00,88.323,88.331,88.308,88.325,569700000.0
2009-12-25 21:10:00,88.325,88.333,88.315,88.325,378000000.0
2009-12-25 21:15:00,88.314,88.343,88.308,88.328,569200000.0
2009-12-25 21:20:00,88.329,88.341,88.318,88.33,817799999.0
2009-12-25 21:25:00,88.321,88.337,88.31,88.32,851400000.0
2009-12-25 21:30:00,88.328,88.339,88.32,88.325,488300000.0
2009-12-25 21:35:00,88.319,88.333,88.318,88.323,824700000.0
2009-12-25 21:40:00,88.325,88.33,88.317,88.325,513700000.0
2009-12-25 21:45:00,88.325,88.334,88.305,88.309,343500000.0
2009-12-25 21:50:00,88.325,88.345,88.322,88.325,1083800000.0
2009-12-25 21:55:00,88.323,88.335,88.307,88.328,706900000.0
2009-12-25 22:00:00,88.324,88.333,88.317,88.33,794700000.0
2009-12-25 22:05:00,88.336,88.342,88.316,88.335,856600000.0
2009-12-25 22:10:00,88.325,88.335,88.303,88.323,285900000.0
2009-12-25 22:15:00,88.325,88.343,88.307,88.334,337000000.0
2009-12-25 22:20:00,88.328,88.333,88.317,88.328,579100000.0
2009-12-25 22:25:00,88.323,88.33,88.314,88.325,518100000.0
2009-12-25 22:30:00,88.325,88.334,88.317,88.325,767400000.0
2009-12-25 22:35:00,88.335,88.335,88.317,88.325,667500000.0
2009-12-25 22:40:00,88.325,88.344,88.315,88.318,777500000.0
2009-12-25 22:45:00,88.325,88.332,88.308,88.323,584900000.0
2009-12-25 22:50:00,88.324,88.337,88.308,88.325,1023400000.0
2009-12-25 22:55:00,88.334,88.347,88.322,88.339,924400000.0
2009-12-25 23:00:00,88.325,88.341,88.316,88.318,1257900000.0
2009-12-25 23:05:00,88.263,88.292,87.922,88.284,867200000.0
2009-12-25 23:10:00,88.236,88.297,87.922,87.925,1209400001.0
2009-12-25 23:15:00,87.975,88.257,87.922,87.925,1377400000.0
2009-12-25 23:20:00,87.975,88.257,87.922,87.925,1294100000.0
2009-12-25 23:25:00,87.978,88.219,87.922,88.213,964600000.0
2009-12-25 23:30:00,88.16,88.174,87.922,87.927,593600001.0
2009-12-25 23:35:00,87.978,88.178,87.925,88.133,1429700001.0
2009-12-25 23:40:00,88.085,88.135,87.922,87.927,1861100000.0
2009-12-25 23:45:00,87.978,88.134,87.922,88.097,1625499999.0
2009-12-25 23:50:00,87.93,88.095,87.922,87.928,783700001.0
2009-12-25 23:55:00,88.075,88.101,88.075,88.09,1001600000.0
2009-12-28 00:00:00,88.243,88.303,88.2,88.27,66700000.0
2009-12-28 00:05:00,88.27,88.285,88.23,88.285,134700000.0
2009-12-28 00:10:00,88.285,88.285,88.21,88.27,89700000.0
2009-12-28 00:15:00,88.27,88.275,88.185,88.265,78400000.0
2009-12-28 00:20:00,88.25,88.29,88.205,88.29,76600000.0
2009-12-28 00:25:00,88.28,88.3,88.255,88.28,256000000.0
2009-12-28 00:30:00,88.285,88.325,88.285,88.315,25700000.0
2009-12-28 00:35:00,88.315,88.315,88.31,88.31,179900000.0
2009-12-28 00:40:00,88.315,88.35,88.31,88.345,87900000.0
2009-12-28 00:45:00,88.345,88.375,88.3,88.321,591600000.0
2009-12-28 00:50:00,88.295,88.325,88.29,88.315,64300000.0
2009-12-28 00:55:00,88.315,88.335,88.315,88.325,85400000.0
2009-12-28 01:00:00,88.33,88.34,88.255,88.305,244800000.0
2009-12-28 01:05:00,88.305,88.31,88.27,88.28,173200000.0
2009-12-28 01:10:00,88.28,88.29,88.245,88.26,453000000.0
2009-12-28 01:15:00,88.27,88.32,88.27,88.3,863199999.0
2009-12-28 01:20:00,88.295,88.295,88.255,88.27,205799999.0
2009-12-28 01:25:00,88.27,88.305,88.245,88.28,376800000.0
2009-12-28 01:30:00,88.275,88.28,88.23,88.255,440000000.0
2009-12-28 01:35:00,88.255,88.265,88.23,88.25,531400000.0
2009-12-28 01:40:00,88.245,88.275,88.23,88.25,950400000.0
2009-12-28 01:45:00,88.245,88.26,88.2,88.205,501200000.0
2009-12-28 01:50:00,88.205,88.215,88.13,88.185,664200000.0
2009-12-28 01:55:00,88.195,88.305,88.185,88.195,982500000.0
2009-12-28 02:00:00,88.215,88.265,88.125,88.16,1700300000.0
2009-12-28 02:05:00,88.165,88.175,88.13,88.14,1263700000.0
2009-12-28 02:10:00,88.14,88.175,88.115,88.155,1548500001.0
2009-12-28 02:15:00,88.165,88.165,88.12,88.155,1277800000.0
2009-12-28 02:20:00,88.15,88.165,88.125,88.14,1133300000.0
2009-12-28 02:25:00,88.145,88.155,88.12,88.15,655700000.0
2009-12-28 02:30:00,88.15,88.175,88.135,88.165,1399300000.0
2009-12-28 02:35:00,88.165,88.18,88.15,88.155,460000000.0
2009-12-28 02:40:00,88.155,88.235,88.155,88.23,1381800000.0
2009-12-28 02:45:00,88.23,88.27,88.21,88.255,2323900000.0
2009-12-28 02:50:00,88.265,88.355,88.265,88.305,2582600000.0
2009-12-28 02:55:00,88.31,88.33,88.24,88.24,2505500000.0
2009-12-28 03:00:00,88.245,88.27,88.15,88.205,2202500000.0
2009-12-28 03:05:00,88.205,88.245,88.195,88.215,1051300000.0
2009-12-28 03:10:00,88.215,88.265,88.2,88.205,555400000.0
2009-12-28 03:15:00,88.195,88.215,88.185,88.195,606100000.0
2009-12-28 03:20:00,88.195,88.245,88.195,88.225,440000000.0
2009-12-28 03:25:00,88.225,88.245,88.215,88.225,612100000.0
2009-12-28 03:30:00,88.225,88.285,88.205,88.265,1725300000.0
2009-12-28 03:35:00,88.265,88.295,88.26,88.275,1349600000.0
2009-12-28 03:40:00,88.275,88.335,88.255,88.325,1492000000.0
2009-12-28 03:45:00,88.32,88.41,88.315,88.39,1488000000.0
2009-12-28 03:50:00,88.39,88.46,88.375,88.445,2557399999.0
2009-12-28 03:55:00,88.46,88.485,88.445,88.465,2619800000.0
2009-12-28 04:00:00,88.465,88.485,88.435,88.435,1144600000.0
2009-12-28 04:05:00,88.435,88.49,88.425,88.44,952100000.0
2009-12-28 04:10:00,88.44,88.46,88.425,88.445,849600000.0
2009-12-28 04:15:00,88.445,88.475,88.435,88.465,776900001.0
2009-12-28 04:20:00,88.465,88.475,88.44,88.455,579200000.0
2009-12-28 04:25:00,88.465,88.465,88.375,88.39,1081000000.0
2009-12-28 04:30:00,88.385,88.435,88.38,88.42,887200000.0
2009-12-28 04:35:00,88.42,88.425,88.365,88.365,1076000000.0
2009-12-28 04:40:00,88.365,88.37,88.33,88.33,1116800000.0
2009-12-28 04:45:00,88.335,88.355,88.315,88.335,803200000.0
2009-12-28 04:50:00,88.335,88.355,88.32,88.345,466500000.0
2009-12-28 04:55:00,88.345,88.37,88.31,88.355,937500000.0
2009-12-28 05:00:00,88.355,88.39,88.355,88.385,566000000.0
2009-12-28 05:05:00,88.385,88.39,88.355,88.355,955500001.0
2009-12-28 05:10:00,88.36,88.36,88.345,88.345,364000000.0
2009-12-28 05:15:00,88.345,88.375,88.345,88.37,361600000.0
2009-12-28 05:20:00,88.365,88.37,88.35,88.355,676900000.0
2009-12-28 05:25:00,88.355,88.375,88.35,88.365,621400000.0
2009-12-28 05:30:00,88.365,88.37,88.345,88.355,676200000.0
2009-12-28 05:35:00,88.355,88.365,88.33,88.365,681100000.0
2009-12-28 05:40:00,88.355,88.375,88.355,88.36,685900002.0
2009-12-28 05:45:00,88.36,88.4,88.345,88.375,890100000.0
2009-12-28 05:50:00,88.375,88.375,88.355,88.355,329600000.0
2009-12-28 05:55:00,88.355,88.375,88.355,88.365,292000000.0
2009-12-28 06:00:00,88.365,88.365,88.315,88.32,421600000.0
2009-12-28 06:05:00,88.32,88.365,88.305,88.325,902700000.0
2009-12-28 06:10:00,88.33,88.38,88.33,88.345,346700000.0
2009-12-28 06:15:00,88.335,88.35,88.325,88.335,552600000.0
2009-12-28 06:20:00,88.335,88.34,88.295,88.305,801200000.0
2009-12-28 06:25:00,88.305,88.315,88.255,88.285,870400000.0
2009-12-28 06:30:00,88.285,88.305,88.285,88.285,328000000.0
2009-12-28 06:35:00,88.295,88.305,88.285,88.295,379300000.0
2009-12-28 06:40:00,88.295,88.315,88.295,88.295,397200000.0
2009-12-28 06:45:00,88.305,88.305,88.285,88.285,234400000.0
2009-12-28 06:50:00,88.285,88.305,88.285,88.295,283300000.0
2009-12-28 06:55:00,88.295,88.305,88.285,88.295,288800000.0
2009-12-28 07:00:00,88.305,88.315,88.29,88.31,475800000.0
2009-12-28 07:05:00,88.31,88.31,88.295,88.3,435700000.0
2009-12-28 07:10:00,88.3,88.315,88.275,88.315,714300000.0
2009-12-28 07:15:00,88.315,88.345,88.31,88.33,575300000.0
2009-12-28 07:20:00,88.335,88.345,88.33,88.335,315400000.0
2009-12-28 07:25:00,88.335,88.375,88.325,88.335,1205200000.0
2009-12-28 07:30:00,88.335,88.35,88.325,88.335,964899999.0
2009-12-28 07:35:00,88.335,88.365,88.325,88.355,801800000.0
2009-12-28 07:40:00,88.36,88.385,88.355,88.37,951900000.0
2009-12-28 07:45:00,88.365,88.38,88.35,88.37,718900000.0
2009-12-28 07:50:00,88.37,88.38,88.355,88.365,269500000.0
2009-12-28 07:55:00,88.365,88.395,88.36,88.39,902500000.0
2009-12-28 08:00:00,88.39,88.425,88.355,88.41,1223500000.0
2009-12-28 08:05:00,88.415,88.42,88.355,88.385,1398900000.0
2009-12-28 08:10:00,88.385,88.425,88.38,88.415,1449700000.0
2009-12-28 08:15:00,88.41,88.435,88.405,88.425,857600000.0
2009-12-28 08:20:00,88.42,88.43,88.385,88.39,580800000.0
2009-12-28 08:25:00,88.39,88.395,88.335,88.38,1387000000.0
2009-12-28 08:30:00,88.38,88.405,88.375,88.385,416900000.0
2009-12-28 08:35:00,88.385,88.385,88.315,88.325,1577399998.0
2009-12-28 08:40:00,88.33,88.365,88.33,88.365,599500000.0
2009-12-28 08:45:00,88.36,88.39,88.35,88.37,460500000.0
2009-12-28 08:50:00,88.375,88.375,88.335,88.335,445700000.0
2009-12-28 08:55:00,88.335,88.355,88.315,88.355,837700000.0
2009-12-28 09:00:00,88.35,88.36,88.295,88.3,978300000.0
2009-12-28 09:05:00,88.3,88.345,88.295,88.31,1635700000.0
2009-12-28 09:10:00,88.31,88.31,88.265,88.3,1756700001.0
2009-12-28 09:15:00,88.3,88.3,88.255,88.29,1305600000.0
2009-12-28 09:20:00,88.29,88.305,88.275,88.29,668500000.0
2009-12-28 09:25:00,88.29,88.315,88.27,88.27,966200000.0
2009-12-28 09:30:00,88.27,88.285,88.23,88.285,1854700001.0
2009-12-28 09:35:00,88.285,88.305,88.24,88.255,1288800001.0
2009-12-28 09:40:00,88.255,88.27,88.23,88.265,1238500000.0
2009-12-28 09:45:00,88.265,88.265,88.245,88.255,662199999.0
2009-12-28 09:50:00,88.26,88.285,88.22,88.235,1277300000.0
2009-12-28 09:55:00,88.24,88.255,88.215,88.215,765600000.0
2009-12-28 10:00:00,88.215,88.245,88.195,88.225,2446000000.0
2009-12-28 10:05:00,88.225,88.25,88.225,88.245,1230400000.0
2009-12-28 10:10:00,88.245,88.27,88.22,88.225,1605500001.0
2009-12-28 10:15:00,88.225,88.24,88.2,88.2,993400000.0
2009-12-28 10:20:00,88.205,88.23,88.17,88.225,1139799999.0
2009-12-28 10:25:00,88.225,88.245,88.165,88.195,1032100000.0
2009-12-28 10:30:00,88.195,88.23,88.195,88.225,788700000.0
2009-12-28 10:35:00,88.225,88.245,88.225,88.245,751100000.0
2009-12-28 10:40:00,88.24,88.275,88.23,88.26,644799999.0
2009-12-28 10:45:00,88.255,88.28,88.24,88.245,1457800000.0
2009-12-28 10:50:00,88.245,88.285,88.225,88.285,825300001.0
2009-12-28 10:55:00,88.285,88.345,88.255,88.34,1806000001.0
2009-12-28 11:00:00,88.34,88.405,88.34,88.355,1875899999.0
2009-12-28 11:05:00,88.355,88.4,88.35,88.385,1731600001.0
2009-12-28 11:10:00,88.385,88.43,88.365,88.395,1782100001.0
2009-12-28 11:15:00,88.395,88.41,88.365,88.38,924800000.0
2009-12-28 11:20:00,88.38,88.415,88.375,88.385,1984000000.0
2009-12-28 11:25:00,88.39,88.4,88.375,88.385,1561000001.0
2009-12-28 11:30:00,88.39,88.39,88.37,88.39,1155200001.0
2009-12-28 11:35:00,88.39,88.395,88.36,88.385,1295600000.0
2009-12-28 11:40:00,88.38,88.43,88.38,88.415,751000000.0
2009-12-28 11:45:00,88.415,88.415,88.37,88.395,1866400000.0
2009-12-28 11:50:00,88.395,88.435,88.37,88.38,1061800000.0
2009-12-28 11:55:00,88.38,88.4,88.37,88.37,1544499999.0
2009-12-28 12:00:00,88.375,88.39,88.365,88.385,687400000.0
2009-12-28 12:05:00,88.39,88.415,88.385,88.41,797700000.0
2009-12-28 12:10:00,88.415,88.425,88.39,88.4,1054000000.0
2009-12-28 12:15:00,88.4,88.415,88.395,88.4,702200001.0
2009-12-28 12:20:00,88.4,88.4,88.36,88.38,1395600001.0
2009-12-28 12:25:00,88.38,88.395,88.37,88.385,448300000.0
2009-12-28 12:30:00,88.385,88.395,88.36,88.375,639100000.0
2009-12-28 12:35:00,88.375,88.425,88.36,88.415,478900000.0
2009-12-28 12:40:00,88.415,88.42,88.385,88.405,1322100000.0
2009-12-28 12:45:00,88.405,88.405,88.37,88.39,1392699999.0
2009-12-28 12:50:00,88.39,88.4,88.385,88.385,1213200000.0
2009-12-28 12:55:00,88.385,88.41,88.385,88.41,446900000.0
2009-12-28 13:00:00,88.415,88.415,88.385,88.405,718800000.0
2009-12-28 13:05:00,88.4,88.43,88.395,88.43,747700000.0
2009-12-28 13:10:00,88.43,88.45,88.42,88.435,1135600000.0
2009-12-28 13:15:00,88.435,88.445,88.425,88.435,1017400000.0
2009-12-28 13:20:00,88.435,88.445,88.41,88.41,742800001.0
2009-12-28 13:25:00,88.415,88.45,88.415,88.43,1087300000.0
2009-12-28 13:30:00,88.435,88.46,88.425,88.43,976300000.0
2009-12-28 13:35:00,88.425,88.445,88.415,88.42,982000000.0
2009-12-28 13:40:00,88.42,88.45,88.41,88.45,701999999.0
2009-12-28 13:45:00,88.45,88.47,88.425,88.46,1179199999.0
2009-12-28 13:50:00,88.465,88.495,88.46,88.49,698450000.0
2009-12-28 13:55:00,88.49,88.55,88.49,88.515,1740100000.0
2009-12-28 14:00:00,88.515,88.55,88.515,88.535,637300000.0
2009-12-28 14:05:00,88.54,88.54,88.495,88.53,1176300000.0
2009-12-28 14:10:00,88.53,88.555,88.525,88.53,1042900001.0
2009-12-28 14:15:00,88.53,88.545,88.51,88.515,1615599999.0
2009-12-28 14:20:00,88.515,88.52,88.505,88.515,1000700000.0
2009-12-28 14:25:00,88.515,88.545,88.51,88.51,809300001.0
2009-12-28 14:30:00,88.515,88.54,88.505,88.52,560100000.0
2009-12-28 14:35:00,88.52,88.56,88.52,88.555,846899999.0
2009-12-28 14:40:00,88.56,88.585,88.545,88.565,804800000.0
2009-12-28 14:45:00,88.565,88.58,88.55,88.575,533199999.0
2009-12-28 14:50:00,88.575,88.585,88.56,88.56,545000000.0
2009-12-28 14:55:00,88.56,88.585,88.55,88.555,587600000.0
2009-12-28 15:00:00,88.55,88.595,88.55,88.585,633800000.0
2009-12-28 15:05:00,88.585,88.585,88.53,88.54,1288600000.0
2009-12-28 15:10:00,88.54,88.575,88.525,88.575,1372500000.0
2009-12-28 15:15:00,88.57,88.58,88.55,88.565,1351900001.0
2009-12-28 15:20:00,88.58,88.605,88.555,88.585,2098600000.0
2009-12-28 15:25:00,88.58,88.595,88.57,88.57,1424100000.0
2009-12-28 15:30:00,88.57,88.595,88.565,88.58,726200000.0
2009-12-28 15:35:00,88.58,88.585,88.55,88.575,661100001.0
2009-12-28 15:40:00,88.58,88.59,88.56,88.575,527500000.0
2009-12-28 15:45:00,88.575,88.59,88.565,88.575,432800000.0
2009-12-28 15:50:00,88.575,88.58,88.55,88.565,1339100000.0
2009-12-28 15:55:00,88.57,88.595,88.56,88.595,968400001.0
2009-12-28 16:00:00,88.585,88.605,88.57,88.6,1091699999.0
2009-12-28 16:05:00,88.6,88.605,88.565,88.58,486100000.0
2009-12-28 16:10:00,88.58,88.59,88.545,88.545,737600001.0
2009-12-28 16:15:00,88.545,88.545,88.49,88.515,1227100001.0
2009-12-28 16:20:00,88.515,88.555,88.51,88.54,1333100000.0
2009-12-28 16:25:00,88.545,88.58,88.54,88.57,545500000.0
2009-12-28 16:30:00,88.57,88.59,88.545,88.56,735900000.0
2009-12-28 16:35:00,88.56,88.58,88.555,88.575,997100001.0
2009-12-28 16:40:00,88.575,88.585,88.56,88.58,1198700000.0
2009-12-28 16:45:00,88.58,88.585,88.55,88.555,1344900000.0
2009-12-28 16:50:00,88.56,88.565,88.54,88.545,1280100000.0
2009-12-28 16:55:00,88.545,88.545,88.505,88.545,561500000.0
2009-12-28 17:00:00,88.545,88.55,88.53,88.535,623500000.0
2009-12-28 17:05:00,88.535,88.55,88.51,88.535,286800001.0
2009-12-28 17:10:00,88.54,88.555,88.52,88.54,987100000.0
2009-12-28 17:15:00,88.54,88.55,88.495,88.525,975700000.0
2009-12-28 17:20:00,88.525,88.53,88.485,88.505,1343800000.0
2009-12-28 17:25:00,88.51,88.565,88.5,88.52,1325599999.0
2009-12-28 17:30:00,88.525,88.605,88.525,88.6,1469300000.0
2009-12-28 17:35:00,88.6,88.605,88.57,88.575,922400002.0
2009-12-28 17:40:00,88.575,88.595,88.55,88.59,499400000.0
2009-12-28 17:45:00,88.585,88.655,88.575,88.645,1492499996.0
2009-12-28 17:50:00,88.645,88.655,88.605,88.62,1947100004.0
2009-12-28 17:55:00,88.62,88.64,88.6,88.605,1594000001.0
2009-12-28 18:00:00,88.605,88.615,88.565,88.58,1218800000.0
2009-12-28 18:05:00,88.575,88.6,88.555,88.6,503800000.0
2009-12-28 18:10:00,88.6,88.61,88.585,88.595,685100000.0
2009-12-28 18:15:00,88.595,88.605,88.54,88.55,495100002.0
2009-12-28 18:20:00,88.55,88.57,88.545,88.555,238899999.0
2009-12-28 18:25:00,88.55,88.565,88.545,88.555,100700000.0
2009-12-28 18:30:00,88.555,88.57,88.55,88.555,150800000.0
2009-12-28 18:35:00,88.555,88.56,88.535,88.55,228800000.0
2009-12-28 18:40:00,88.55,88.555,88.52,88.525,413300000.0
2009-12-28 18:45:00,88.525,88.605,88.52,88.6,920300000.0
2009-12-28 18:50:00,88.605,88.61,88.525,88.535,933700000.0
2009-12-28 18:55:00,88.535,88.57,88.535,88.535,308500000.0
2009-12-28 19:00:00,88.535,88.56,88.53,88.54,662000000.0
2009-12-28 19:05:00,88.54,88.565,88.53,88.55,401000000.0
2009-12-28 19:10:00,88.55,88.565,88.53,88.535,409100000.0
2009-12-28 19:15:00,88.535,88.57,88.53,88.53,342700000.0
2009-12-28 19:20:00,88.53,88.55,88.515,88.535,350400000.0
2009-12-28 19:25:00,88.54,88.545,88.515,88.525,286000000.0
2009-12-28 19:30:00,88.52,88.535,88.52,88.52,192700000.0
2009-12-28 19:35:00,88.515,88.525,88.5,88.51,217900000.0
2009-12-28 19:40:00,88.51,88.52,88.505,88.51,1321200000.0
2009-12-28 19:45:00,88.51,88.54,88.51,88.525,409300000.0
2009-12-28 19:50:00,88.535,88.54,88.52,88.535,226900000.0
2009-12-28 19:55:00,88.535,88.54,88.505,88.505,865900001.0
2009-12-28 20:00:00,88.515,88.545,88.505,88.505,871000001.0
2009-12-28 20:05:00,88.505,88.535,88.49,88.5,1353700000.0
2009-12-28 20:10:00,88.5,88.505,88.485,88.485,320100000.0
2009-12-28 20:15:00,88.485,88.53,88.48,88.49,854900000.0
2009-12-28 20:20:00,88.49,88.49,88.47,88.485,405500000.0
2009-12-28 20:25:00,88.475,88.505,88.47,88.505,460199999.0
2009-12-28 20:30:00,88.51,88.515,88.5,88.5,541600000.0
2009-12-28 20:35:00,88.5,88.535,88.495,88.5,568199999.0
2009-12-28 20:40:00,88.5,88.53,88.5,88.53,230600000.0
2009-12-28 20:45:00,88.53,88.53,88.5,88.5,91200000.0
2009-12-28 20:50:00,88.5,88.53,88.49,88.49,493100001.0
2009-12-28 20:55:00,88.49,88.51,88.49,88.505,314500001.0
2009-12-28 21:00:00,88.51,88.525,88.495,88.505,172900000.0
2009-12-28 21:05:00,88.505,88.515,88.495,88.495,231700000.0
2009-12-28 21:10:00,88.495,88.51,88.48,88.5,451200000.0
2009-12-28 21:15:00,88.5,88.51,88.47,88.475,483100001.0
2009-12-28 21:20:00,88.475,88.48,88.47,88.48,252500000.0
2009-12-28 21:25:00,88.48,88.525,88.475,88.525,259500000.0
2009-12-28 21:30:00,88.525,88.53,88.51,88.515,716200000.0
2009-12-28 21:35:00,88.525,88.545,88.51,88.545,691799998.0
2009-12-28 21:40:00,88.545,88.565,88.525,88.525,790100000.0
2009-12-28 21:45:00,88.525,88.55,88.515,88.52,764400000.0
2009-12-28 21:50:00,88.52,88.525,88.495,88.495,563700001.0
2009-12-28 21:55:00,88.5,88.5,88.465,88.49,704200000.0
2009-12-28 22:00:00,88.49,88.49,88.455,88.47,190600000.0
2009-12-28 22:05:00,88.47,88.475,88.47,88.47,100600000.0
2009-12-28 22:10:00,88.47,88.485,88.47,88.485,276200000.0
2009-12-28 22:15:00,88.485,88.485,88.47,88.47,206800000.0
2009-12-28 22:20:00,88.47,88.485,88.47,88.48,154400000.0
2009-12-28 22:25:00,88.48,88.515,88.47,88.515,550299999.0
2009-12-28 22:30:00,88.515,88.54,88.505,88.535,1237599998.0
2009-12-28 22:35:00,88.535,88.545,88.515,88.515,954899994.0
2009-12-28 22:40:00,88.52,88.53,88.51,88.525,426000001.0
2009-12-28 22:45:00,88.52,88.53,88.515,88.52,589400000.0
2009-12-28 22:50:00,88.52,88.575,88.515,88.545,843300001.0
2009-12-28 22:55:00,88.545,88.575,88.545,88.57,873000000.0
2009-12-28 23:00:00,88.565,88.585,88.55,88.57,564400000.0
2009-12-28 23:05:00,88.57,88.585,88.565,88.58,428300000.0
2009-12-28 23:10:00,88.58,88.585,88.545,88.55,341400000.0
2009-12-28 23:15:00,88.55,88.565,88.54,88.56,227700000.0
2009-12-28 23:20:00,88.56,88.56,88.55,88.555,145700000.0
2009-12-28 23:25:00,88.55,88.56,88.545,88.55,97000000.0
2009-12-28 23:30:00,88.555,88.565,88.545,88.55,197600000.0
2009-12-28 23:35:00,88.55,88.56,88.515,88.525,349600000.0
2009-12-28 23:40:00,88.53,88.535,88.525,88.53,259600000.0
2009-12-28 23:45:00,88.53,88.54,88.515,88.53,250500000.0
2009-12-28 23:50:00,88.53,88.535,88.515,88.52,326900000.0
2009-12-28 23:55:00,88.515,88.54,88.515,88.53,397100000.0
2009-12-29 00:00:00,88.53,88.545,88.525,88.545,85600000.0
2009-12-29 00:05:00,88.53,88.545,88.52,88.54,159600000.0
2009-12-29 00:10:00,88.54,88.56,88.535,88.55,205700000.0
2009-12-29 00:15:00,88.555,88.56,88.485,88.525,199000000.0
2009-12-29 00:20:00,88.52,88.535,88.495,88.515,228200000.0
2009-12-29 00:25:00,88.52,88.52,88.495,88.505,115000000.0
2009-12-29 00:30:00,88.505,88.515,88.495,88.505,141700000.0
2009-12-29 00:35:00,88.5,88.5,88.47,88.495,182200000.0
2009-12-29 00:40:00,88.495,88.51,88.495,88.5,200500000.0
2009-12-29 00:45:00,88.495,88.52,88.49,88.505,175800000.0
2009-12-29 00:50:00,88.505,88.52,88.5,88.505,155900000.0
2009-12-29 00:55:00,88.505,88.515,88.5,88.505,61100000.0
2009-12-29 01:00:00,88.505,88.505,88.5,88.5,22500000.0
2009-12-29 01:05:00,88.5,88.515,88.49,88.51,114600000.0
2009-12-29 01:10:00,88.51,88.525,88.505,88.525,322400000.0
2009-12-29 01:15:00,88.525,88.55,88.515,88.52,357900000.0
2009-12-29 01:20:00,88.52,88.535,88.51,88.525,627200001.0
2009-12-29 01:25:00,88.525,88.54,88.515,88.525,418200000.0
2009-12-29 01:30:00,88.525,88.525,88.52,88.525,115000000.0
2009-12-29 01:35:00,88.525,88.56,88.52,88.545,804900000.0
2009-12-29 01:40:00,88.545,88.545,88.53,88.535,426600000.0
2009-12-29 01:45:00,88.535,88.55,88.535,88.55,624000000.0
2009-12-29 01:50:00,88.55,88.565,88.535,88.565,385900000.0
2009-12-29 01:55:00,88.565,88.565,88.55,88.56,567500000.0
2009-12-29 02:00:00,88.56,88.56,88.52,88.525,4358900000.0
2009-12-29 02:05:00,88.53,88.53,88.5,88.515,782000000.0
2009-12-29 02:10:00,88.51,88.515,88.475,88.51,1900100001.0
2009-12-29 02:15:00,88.515,88.55,88.505,88.53,1477500000.0
2009-12-29 02:20:00,88.53,88.565,88.53,88.555,2114200000.0
2009-12-29 02:25:00,88.555,88.555,88.535,88.535,1497300000.0
2009-12-29 02:30:00,88.535,88.565,88.535,88.555,1296100000.0
2009-12-29 02:35:00,88.555,88.59,88.555,88.58,1390200000.0
2009-12-29 02:40:00,88.58,88.585,88.56,88.56,1475600000.0
2009-12-29 02:45:00,88.565,88.585,88.54,88.545,1076600000.0
2009-12-29 02:50:00,88.545,88.56,88.505,88.52,1256300000.0
2009-12-29 02:55:00,88.52,88.555,88.495,88.535,1303400000.0
2009-12-29 03:00:00,88.535,88.54,88.515,88.54,1316300000.0
2009-12-29 03:05:00,88.535,88.56,88.535,88.555,1621499999.0
2009-12-29 03:10:00,88.555,88.555,88.535,88.55,647100000.0
2009-12-29 03:15:00,88.55,88.555,88.53,88.545,430000000.0
2009-12-29 03:20:00,88.545,88.565,88.545,88.555,153100000.0
2009-12-29 03:25:00,88.555,88.555,88.53,88.55,824900000.0
2009-12-29 03:30:00,88.555,88.57,88.55,88.565,1239300000.0
2009-12-29 03:35:00,88.565,88.575,88.56,88.57,559200000.0
2009-12-29 03:40:00,88.57,88.575,88.545,88.555,616700000.0
2009-12-29 03:45:00,88.555,88.565,88.545,88.565,695300000.0
2009-12-29 03:50:00,88.565,88.585,88.565,88.575,526000000.0
2009-12-29 03:55:00,88.575,88.595,88.575,88.585,500500000.0
2009-12-29 04:00:00,88.585,88.61,88.575,88.605,689600000.0
2009-12-29 04:05:00,88.605,88.61,88.56,88.575,646900000.0
2009-12-29 04:10:00,88.58,88.58,88.55,88.565,798200000.0
2009-12-29 04:15:00,88.56,88.57,88.555,88.56,710100000.0
2009-12-29 04:20:00,88.555,88.57,88.55,88.555,1606200000.0
2009-12-29 04:25:00,88.56,88.565,88.525,88.545,898700000.0
2009-12-29 04:30:00,88.545,88.545,88.535,88.545,926300000.0
2009-12-29 04:35:00,88.545,88.55,88.535,88.535,604500000.0
2009-12-29 04:40:00,88.54,88.555,88.54,88.555,171100000.0
2009-12-29 04:45:00,88.555,88.565,88.53,88.54,699400000.0
2009-12-29 04:50:00,88.54,88.545,88.52,88.525,570500000.0
2009-12-29 04:55:00,88.525,88.55,88.515,88.515,468300000.0
2009-12-29 05:00:00,88.52,88.54,88.49,88.525,965700000.0
2009-12-29 05:05:00,88.525,88.55,88.52,88.55,446800000.0
2009-12-29 05:10:00,88.555,88.56,88.54,88.555,372800000.0
2009-12-29 05:15:00,88.55,88.555,88.48,88.485,1117000000.0
2009-12-29 05:20:00,88.49,88.5,88.465,88.485,1235299999.0
2009-12-29 05:25:00,88.473,88.495,88.458,88.495,328500000.0
2009-12-29 05:30:00,88.495,88.51,88.495,88.505,218900000.0
2009-12-29 05:35:00,88.505,88.515,88.495,88.495,377200000.0
2009-12-29 05:40:00,88.495,88.505,88.485,88.485,148100000.0
2009-12-29 05:45:00,88.485,88.515,88.485,88.515,394100000.0
2009-12-29 05:50:00,88.515,88.54,88.51,88.54,739200000.0
2009-12-29 05:55:00,88.54,88.55,88.53,88.54,764600000.0
2009-12-29 06:00:00,88.54,88.55,88.525,88.53,404400000.0
2009-12-29 06:05:00,88.53,88.535,88.515,88.525,257600000.0
2009-12-29 06:10:00,88.525,88.535,88.505,88.53,330300000.0
2009-12-29 06:15:00,88.525,88.545,88.52,88.545,381800000.0
2009-12-29 06:20:00,88.54,88.55,88.53,88.54,468600000.0
2009-12-29 06:25:00,88.54,88.54,88.52,88.535,838900000.0
2009-12-29 06:30:00,88.535,88.56,88.525,88.535,798700000.0
2009-12-29 06:35:00,88.535,88.555,88.535,88.545,496900000.0
2009-12-29 06:40:00,88.545,88.55,88.535,88.55,464900000.0
2009-12-29 06:45:00,88.555,88.56,88.545,88.555,372800000.0
2009-12-29 06:50:00,88.555,88.56,88.535,88.54,907200000.0
2009-12-29 06:55:00,88.54,88.57,88.525,88.565,1503900000.0
2009-12-29 07:00:00,88.565,88.57,88.52,88.525,1053600001.0
2009-12-29 07:05:00,88.525,88.545,88.525,88.54,894300000.0
2009-12-29 07:10:00,88.54,88.545,88.53,88.54,777000000.0
2009-12-29 07:15:00,88.54,88.565,88.53,88.54,1450000001.0
2009-12-29 07:20:00,88.54,88.55,88.535,88.545,913000000.0
2009-12-29 07:25:00,88.545,88.565,88.519,88.555,467300000.0
2009-12-29 07:30:00,88.555,88.595,88.555,88.585,665699999.0
2009-12-29 07:35:00,88.585,88.615,88.585,88.605,1061599999.0
2009-12-29 07:40:00,88.61,88.62,88.565,88.57,1198800000.0
2009-12-29 07:45:00,88.57,88.57,88.545,88.545,707700000.0
2009-12-29 07:50:00,88.545,88.56,88.54,88.545,757000000.0
2009-12-29 07:55:00,88.545,88.555,88.535,88.545,581099999.0
2009-12-29 08:00:00,88.55,88.58,88.55,88.575,1521600000.0
2009-12-29 08:05:00,88.58,88.58,88.57,88.57,546400000.0
2009-12-29 08:10:00,88.57,88.58,88.555,88.565,1151300000.0
2009-12-29 08:15:00,88.565,88.59,88.56,88.585,1889000000.0
2009-12-29 08:20:00,88.58,88.58,88.57,88.58,782300000.0
2009-12-29 08:25:00,88.58,88.59,88.58,88.59,439300000.0
2009-12-29 08:30:00,88.59,88.595,88.565,88.57,1228899999.0
2009-12-29 08:35:00,88.57,88.59,88.57,88.59,940200000.0
2009-12-29 08:40:00,88.585,88.65,88.585,88.635,1680500000.0
2009-12-29 08:45:00,88.635,88.675,88.635,88.67,1914899999.0
2009-12-29 08:50:00,88.67,88.675,88.65,88.655,1254400000.0
2009-12-29 08:55:00,88.655,88.675,88.65,88.665,1585400000.0
2009-12-29 09:00:00,88.66,88.68,88.66,88.665,1009400000.0
2009-12-29 09:05:00,88.665,88.695,88.66,88.675,656600000.0
2009-12-29 09:10:00,88.675,88.72,88.675,88.705,991400000.0
2009-12-29 09:15:00,88.705,88.75,88.685,88.74,1804000000.0
2009-12-29 09:20:00,88.735,88.735,88.685,88.705,1645800000.0
2009-12-29 09:25:00,88.705,88.815,88.695,88.81,1963000000.0
2009-12-29 09:30:00,88.81,88.915,88.79,88.885,2457299999.0
2009-12-29 09:35:00,88.885,88.93,88.875,88.9,1525800000.0
2009-12-29 09:40:00,88.9,88.925,88.87,88.895,2123100002.0
2009-12-29 09:45:00,88.9,88.93,88.89,88.905,1023000000.0
2009-12-29 09:50:00,88.905,88.97,88.905,88.935,1452400001.0
2009-12-29 09:55:00,88.935,88.955,88.93,88.945,948800000.0
2009-12-29 10:00:00,88.945,88.95,88.895,88.93,1266300001.0
2009-12-29 10:05:00,88.935,88.94,88.895,88.915,1526099999.0
2009-12-29 10:10:00,88.91,88.945,88.855,88.895,1907200001.0
2009-12-29 10:15:00,88.895,88.915,88.86,88.9,2685399999.0
2009-12-29 10:20:00,88.9,88.925,88.875,88.9,2298900000.0
2009-12-29 10:25:00,88.895,88.92,88.875,88.895,2737400001.0
2009-12-29 10:30:00,88.895,88.975,88.895,88.96,2682299999.0
2009-12-29 10:35:00,88.96,88.995,88.93,88.94,2541799999.0
2009-12-29 10:40:00,88.94,88.96,88.93,88.95,1911599999.0
2009-12-29 10:45:00,88.95,88.98,88.945,88.95,2654100000.0
2009-12-29 10:50:00,88.95,88.96,88.91,88.92,1913500000.0
2009-12-29 10:55:00,88.92,88.935,88.91,88.93,1011100001.0
2009-12-29 11:00:00,88.93,88.98,88.92,88.975,2134500002.0
2009-12-29 11:05:00,88.975,88.99,88.94,88.94,1344400000.0
2009-12-29 11:10:00,88.94,88.97,88.9,88.97,2339700001.0
2009-12-29 11:15:00,88.97,88.985,88.93,88.955,2570100003.0
2009-12-29 11:20:00,88.955,88.975,88.945,88.945,2055200000.0
2009-12-29 11:25:00,88.945,88.945,88.89,88.94,2161400003.0
2009-12-29 11:30:00,88.94,88.94,88.9,88.905,1778500000.0
2009-12-29 11:35:00,88.905,88.935,88.895,88.905,2115600001.0
2009-12-29 11:40:00,88.905,88.94,88.895,88.9,1308100000.0
2009-12-29 11:45:00,88.9,88.97,88.895,88.955,1563900000.0
2009-12-29 11:50:00,88.955,89.005,88.935,88.995,1988899999.0
2009-12-29 11:55:00,88.995,89.01,88.96,88.97,1759500000.0
2009-12-29 12:00:00,88.97,88.97,88.905,88.92,2424000000.0
2009-12-29 12:05:00,88.92,88.96,88.91,88.955,989700000.0
2009-12-29 12:10:00,88.955,88.98,88.94,88.955,1253700003.0
2009-12-29 12:15:00,88.955,88.995,88.925,88.97,1176900000.0
2009-12-29 12:20:00,88.97,89.045,88.965,89.03,1125100000.0
2009-12-29 12:25:00,89.025,89.05,88.985,88.99,2258700005.0
2009-12-29 12:30:00,88.995,88.995,88.945,88.945,2662700003.0
2009-12-29 12:35:00,88.955,88.975,88.935,88.965,1204000000.0
2009-12-29 12:40:00,88.965,88.965,88.92,88.93,1842900000.0
2009-12-29 12:45:00,88.93,88.93,88.9,88.905,1135100001.0
2009-12-29 12:50:00,88.905,88.96,88.905,88.94,1287200001.0
2009-12-29 12:55:00,88.94,88.95,88.875,88.895,1174200000.0
2009-12-29 13:00:00,88.895,88.905,88.88,88.89,1114800000.0
2009-12-29 13:05:00,88.895,88.905,88.86,88.875,1030700000.0
2009-12-29 13:10:00,88.875,88.91,88.86,88.88,950100000.0
2009-12-29 13:15:00,88.88,88.915,88.875,88.89,1107299999.0
2009-12-29 13:20:00,88.89,88.895,88.87,88.88,1413199998.0
2009-12-29 13:25:00,88.88,88.93,88.875,88.925,743500002.0
2009-12-29 13:30:00,88.92,88.925,88.9,88.92,1337299999.0
2009-12-29 13:35:00,88.92,89.045,88.9,89.03,1735700001.0
2009-12-29 13:40:00,89.03,89.06,88.99,89.06,1836299999.0
2009-12-29 13:45:00,89.06,89.07,89.01,89.045,1962400002.0
2009-12-29 13:50:00,89.045,89.06,89.035,89.04,1045900001.0
2009-12-29 13:55:00,89.035,89.08,89.035,89.08,1789500003.0
2009-12-29 14:00:00,89.075,89.13,89.07,89.09,1352800001.0
2009-12-29 14:05:00,89.09,89.095,89.025,89.03,1692400001.0
2009-12-29 14:10:00,89.035,89.11,89.03,89.105,1071000000.0
2009-12-29 14:15:00,89.1,89.195,89.09,89.16,2910799998.0
2009-12-29 14:20:00,89.16,89.2,89.155,89.18,1076600001.0
2009-12-29 14:25:00,89.18,89.185,89.13,89.14,2168300000.0
2009-12-29 14:30:00,89.14,89.155,89.095,89.095,1295600001.0
2009-12-29 14:35:00,89.1,89.16,89.095,89.15,1476200000.0
2009-12-29 14:40:00,89.15,89.17,89.135,89.14,1394800001.0
2009-12-29 14:45:00,89.14,89.16,89.085,89.09,1327100000.0
2009-12-29 14:50:00,89.09,89.17,89.07,89.145,1278600000.0
2009-12-29 14:55:00,89.145,89.165,89.11,89.155,2127299997.0
2009-12-29 15:00:00,89.155,89.155,89.095,89.1,1598200000.0
2009-12-29 15:05:00,89.1,89.105,88.985,89.0,2304099999.0
2009-12-29 15:10:00,89.0,89.035,88.99,88.99,1128500000.0
2009-12-29 15:15:00,88.99,89.01,88.95,89.0,2124200000.0
2009-12-29 15:20:00,89.0,89.04,88.965,89.03,1825900000.0
2009-12-29 15:25:00,89.025,89.05,89.015,89.045,1269000001.0
2009-12-29 15:30:00,89.045,89.06,89.015,89.015,1350700000.0
2009-12-29 15:35:00,89.015,89.06,89.01,89.055,989700000.0
2009-12-29 15:40:00,89.055,89.08,89.05,89.08,575099999.0
2009-12-29 15:45:00,89.075,89.105,89.065,89.075,988300000.0
2009-12-29 15:50:00,89.075,89.09,89.05,89.07,634700000.0
2009-12-29 15:55:00,89.075,89.085,89.025,89.03,1477399999.0
2009-12-29 16:00:00,89.03,89.095,89.015,89.045,1501000001.0
2009-12-29 16:05:00,89.045,89.085,89.04,89.05,1238300002.0
2009-12-29 16:10:00,89.05,89.055,89.015,89.035,1102300000.0
2009-12-29 16:15:00,89.035,89.04,89.02,89.025,1092800001.0
2009-12-29 16:20:00,89.025,89.03,88.985,89.01,1295200000.0
2009-12-29 16:25:00,89.01,89.01,88.94,88.975,1556899999.0
2009-12-29 16:30:00,88.975,89.02,88.965,88.995,844800000.0
2009-12-29 16:35:00,88.995,89.035,88.985,89.02,1695100001.0
2009-12-29 16:40:00,89.02,89.03,88.985,89.01,1307399999.0
2009-12-29 16:45:00,89.005,89.02,88.985,88.99,2540800000.0
2009-12-29 16:50:00,88.99,89.0,88.89,88.925,1568200000.0
2009-12-29 16:55:00,88.925,88.975,88.895,88.93,1292400001.0
2009-12-29 17:00:00,88.925,88.95,88.85,88.87,1549199999.0
2009-12-29 17:05:00,88.87,88.9,88.855,88.865,1350900000.0
2009-12-29 17:10:00,88.865,88.88,88.83,88.835,1573399998.0
2009-12-29 17:15:00,88.835,88.885,88.825,88.875,1447600001.0
2009-12-29 17:20:00,88.875,88.88,88.835,88.875,1261400001.0
2009-12-29 17:25:00,88.875,88.925,88.875,88.915,861999999.0
2009-12-29 17:30:00,88.915,88.92,88.895,88.905,1126299999.0
2009-12-29 17:35:00,88.905,88.91,88.87,88.895,1446299999.0
2009-12-29 17:40:00,88.895,88.93,88.89,88.915,1300500000.0
2009-12-29 17:45:00,88.915,88.925,88.895,88.915,1101600000.0
2009-12-29 17:50:00,88.915,88.955,88.91,88.955,641000000.0
2009-12-29 17:55:00,88.955,89.03,88.95,88.995,1562599999.0
2009-12-29 18:00:00,89.0,89.005,88.88,88.915,3158700003.0
2009-12-29 18:05:00,88.92,88.935,88.77,88.775,2230200001.0
2009-12-29 18:10:00,88.775,88.8,88.695,88.73,2111000000.0
2009-12-29 18:15:00,88.735,88.755,88.695,88.735,1968200003.0
2009-12-29 18:20:00,88.735,88.78,88.71,88.75,2949700001.0
2009-12-29 18:25:00,88.755,88.76,88.635,88.655,2987399999.0
2009-12-29 18:30:00,88.655,88.67,88.595,88.64,3167300001.0
2009-12-29 18:35:00,88.645,88.685,88.62,88.685,1777399999.0
2009-12-29 18:40:00,88.685,88.69,88.635,88.655,1718199999.0
2009-12-29 18:45:00,88.655,88.66,88.62,88.62,1364900000.0
2009-12-29 18:50:00,88.62,88.655,88.58,88.635,1231300000.0
2009-12-29 18:55:00,88.635,88.705,88.625,88.705,1204100000.0
2009-12-29 19:00:00,88.705,88.745,88.7,88.71,1101100000.0
2009-12-29 19:05:00,88.71,88.765,88.71,88.755,654300000.0
2009-12-29 19:10:00,88.765,88.8,88.75,88.75,863500000.0
2009-12-29 19:15:00,88.755,88.76,88.685,88.705,973800000.0
2009-12-29 19:20:00,88.7,88.75,88.7,88.735,1108799998.0
2009-12-29 19:25:00,88.735,88.75,88.705,88.72,1677700002.0
2009-12-29 19:30:00,88.71,88.72,88.65,88.655,1353800000.0
2009-12-29 19:35:00,88.655,88.685,88.645,88.68,590599999.0
2009-12-29 19:40:00,88.685,88.715,88.67,88.715,1001500002.0
2009-12-29 19:45:00,88.715,88.72,88.7,88.705,732800000.0
2009-12-29 19:50:00,88.705,88.725,88.7,88.715,924900000.0
2009-12-29 19:55:00,88.715,88.72,88.675,88.71,774900000.0
2009-12-29 20:00:00,88.715,88.73,88.675,88.695,891900000.0
2009-12-29 20:05:00,88.69,88.73,88.685,88.705,1249800000.0
2009-12-29 20:10:00,88.705,88.73,88.7,88.71,1553100003.0
2009-12-29 20:15:00,88.71,88.75,88.71,88.72,1495399999.0
2009-12-29 20:20:00,88.725,88.74,88.705,88.705,1878300000.0
2009-12-29 20:25:00,88.705,88.74,88.7,88.725,1279400001.0
2009-12-29 20:30:00,88.72,88.74,88.705,88.715,1276200002.0
2009-12-29 20:35:00,88.72,88.73,88.665,88.695,1648699999.0
2009-12-29 20:40:00,88.695,88.7,88.64,88.645,584500000.0
2009-12-29 20:45:00,88.645,88.655,88.62,88.62,714600002.0
2009-12-29 20:50:00,88.62,88.645,88.61,88.635,683099992.0
2009-12-29 20:55:00,88.63,88.63,88.56,88.585,1107900000.0
2009-12-29 21:00:00,88.585,88.62,88.54,88.575,1380100000.0
2009-12-29 21:05:00,88.575,88.6,88.565,88.57,528300000.0
2009-12-29 21:10:00,88.57,88.575,88.54,88.565,344700000.0
2009-12-29 21:15:00,88.565,88.57,88.535,88.565,510300000.0
2009-12-29 21:20:00,88.565,88.61,88.565,88.605,645200000.0
2009-12-29 21:25:00,88.605,88.62,88.56,88.62,667800000.0
2009-12-29 21:30:00,88.62,88.655,88.61,88.65,752100000.0
2009-12-29 21:35:00,88.67,88.68,88.6,88.625,1453100005.0
2009-12-29 21:40:00,88.625,88.64,88.615,88.625,1860000004.0
2009-12-29 21:45:00,88.635,88.65,88.61,88.63,1432300000.0
2009-12-29 21:50:00,88.63,88.68,88.62,88.625,1375000000.0
2009-12-29 21:55:00,88.625,88.7,88.615,88.675,2109599996.0
2009-12-29 22:00:00,88.675,88.725,88.665,88.715,1675200001.0
2009-12-29 22:05:00,88.715,88.735,88.705,88.705,910700000.0
2009-12-29 22:10:00,88.705,88.705,88.68,88.685,683000000.0
2009-12-29 22:15:00,88.685,88.705,88.685,88.705,420200000.0
2009-12-29 22:20:00,88.705,88.71,88.695,88.7,401400001.0
2009-12-29 22:25:00,88.705,88.78,88.695,88.755,855200001.0
2009-12-29 22:30:00,88.755,88.805,88.755,88.78,431200000.0
2009-12-29 22:35:00,88.78,88.78,88.75,88.755,404300000.0
2009-12-29 22:40:00,88.755,88.78,88.745,88.765,991400000.0
2009-12-29 22:45:00,88.765,88.805,88.74,88.79,723200000.0
2009-12-29 22:50:00,88.785,88.79,88.755,88.76,656299999.0
2009-12-29 22:55:00,88.76,88.78,88.75,88.755,815399999.0
2009-12-29 23:00:00,88.75,88.77,88.74,88.74,607599999.0
2009-12-29 23:05:00,88.74,88.75,88.715,88.74,314000000.0
2009-12-29 23:10:00,88.735,88.745,88.73,88.73,63200000.0
2009-12-29 23:15:00,88.735,88.75,88.725,88.735,476200000.0
2009-12-29 23:20:00,88.73,88.76,88.72,88.75,150800000.0
2009-12-29 23:25:00,88.75,88.76,88.735,88.75,438400000.0
2009-12-29 23:30:00,88.75,88.75,88.725,88.735,238000000.0
2009-12-29 23:35:00,88.735,88.745,88.735,88.745,50100000.0
2009-12-29 23:40:00,88.745,88.75,88.735,88.735,93000000.0
2009-12-29 23:45:00,88.735,88.78,88.725,88.765,500500000.0
2009-12-29 23:50:00,88.76,88.78,88.74,88.74,483900000.0
2009-12-29 23:55:00,88.74,88.745,88.715,88.715,275000000.0
2009-12-30 00:00:00,88.715,88.715,88.69,88.695,229400000.0
2009-12-30 00:05:00,88.695,88.72,88.655,88.71,206900000.0
2009-12-30 00:10:00,88.71,88.72,88.655,88.675,217900000.0
2009-12-30 00:15:00,88.675,88.68,88.66,88.66,175500000.0
2009-12-30 00:20:00,88.66,88.66,88.65,88.655,128400000.0
2009-12-30 00:25:00,88.655,88.67,88.645,88.665,178500000.0
2009-12-30 00:30:00,88.675,88.675,88.63,88.66,137300000.0
2009-12-30 00:35:00,88.66,88.685,88.655,88.66,169200000.0
2009-12-30 00:40:00,88.66,88.68,88.66,88.68,50300000.0
2009-12-30 00:45:00,88.68,88.715,88.675,88.685,169900000.0
2009-12-30 00:50:00,88.68,88.73,88.675,88.715,234200000.0
2009-12-30 00:55:00,88.71,88.73,88.685,88.725,74400000.0
2009-12-30 01:00:00,88.72,88.72,88.675,88.685,78900000.0
2009-12-30 01:05:00,88.685,88.695,88.65,88.695,214500000.0
2009-12-30 01:10:00,88.695,88.705,88.695,88.7,241000000.0
2009-12-30 01:15:00,88.71,88.71,88.68,88.68,349100000.0
2009-12-30 01:20:00,88.68,88.695,88.675,88.68,181000000.0
2009-12-30 01:25:00,88.685,88.69,88.66,88.675,763000001.0
2009-12-30 01:30:00,88.675,88.68,88.665,88.68,458100000.0
2009-12-30 01:35:00,88.68,88.69,88.655,88.67,728000000.0
2009-12-30 01:40:00,88.675,88.68,88.635,88.655,1057600000.0
2009-12-30 01:45:00,88.65,88.68,88.65,88.665,418600000.0
2009-12-30 01:50:00,88.665,88.695,88.655,88.655,858200000.0
2009-12-30 01:55:00,88.66,88.675,88.615,88.62,1075100000.0
2009-12-30 02:00:00,88.625,88.705,88.62,88.69,1173800000.0
2009-12-30 02:05:00,88.69,88.705,88.67,88.685,552100000.0
2009-12-30 02:10:00,88.685,88.695,88.655,88.655,871000000.0
2009-12-30 02:15:00,88.66,88.66,88.625,88.635,717000000.0
2009-12-30 02:20:00,88.64,88.66,88.625,88.655,579200000.0
2009-12-30 02:25:00,88.655,88.66,88.625,88.655,989500000.0
2009-12-30 02:30:00,88.655,88.665,88.615,88.63,1403000000.0
2009-12-30 02:35:00,88.63,88.63,88.56,88.575,1471300000.0
2009-12-30 02:40:00,88.575,88.585,88.555,88.565,1034800000.0
2009-12-30 02:45:00,88.565,88.575,88.54,88.56,1786400000.0
2009-12-30 02:50:00,88.57,88.62,88.55,88.61,2174600000.0
2009-12-30 02:55:00,88.61,88.635,88.575,88.605,2035400000.0
2009-12-30 03:00:00,88.61,88.615,88.58,88.605,1156000000.0
2009-12-30 03:05:00,88.61,88.62,88.595,88.615,933100000.0
2009-12-30 03:10:00,88.615,88.655,88.615,88.625,1242000000.0
2009-12-30 03:15:00,88.625,88.665,88.62,88.645,1392600000.0
2009-12-30 03:20:00,88.645,88.685,88.625,88.675,2588800000.0
2009-12-30 03:25:00,88.675,88.7,88.66,88.68,1923100000.0
2009-12-30 03:30:00,88.68,88.715,88.675,88.69,1823400000.0
2009-12-30 03:35:00,88.695,88.7,88.68,88.685,938200000.0
2009-12-30 03:40:00,88.685,88.705,88.66,88.665,1435599999.0
2009-12-30 03:45:00,88.67,88.69,88.66,88.685,627700000.0
2009-12-30 03:50:00,88.685,88.695,88.675,88.68,466600000.0
2009-12-30 03:55:00,88.685,88.715,88.68,88.715,1508600000.0
2009-12-30 04:00:00,88.715,88.715,88.665,88.675,1305599999.0
2009-12-30 04:05:00,88.67,88.76,88.665,88.735,1991600000.0
2009-12-30 04:10:00,88.74,88.74,88.695,88.705,1514299999.0
2009-12-30 04:15:00,88.705,88.72,88.685,88.695,935900000.0
2009-12-30 04:20:00,88.695,88.72,88.685,88.685,1351100000.0
2009-12-30 04:25:00,88.69,88.7,88.67,88.67,1280900000.0
2009-12-30 04:30:00,88.67,88.685,88.65,88.67,1141700000.0
2009-12-30 04:35:00,88.665,88.695,88.655,88.675,980300000.0
2009-12-30 04:40:00,88.68,88.68,88.665,88.675,534700000.0
2009-12-30 04:45:00,88.67,88.675,88.66,88.66,1021500000.0
2009-12-30 04:50:00,88.66,88.665,88.65,88.655,892500000.0
2009-12-30 04:55:00,88.655,88.655,88.64,88.64,382700000.0
2009-12-30 05:00:00,88.64,88.67,88.635,88.645,999000000.0
2009-12-30 05:05:00,88.65,88.675,88.645,88.655,1352700001.0
2009-12-30 05:10:00,88.655,88.74,88.65,88.715,1422200000.0
2009-12-30 05:15:00,88.715,88.735,88.7,88.72,845500000.0
2009-12-30 05:20:00,88.72,88.735,88.695,88.715,1644500000.0
2009-12-30 05:25:00,88.715,88.75,88.7,88.74,513000000.0
2009-12-30 05:30:00,88.74,88.775,88.72,88.73,1378000000.0
2009-12-30 05:35:00,88.73,88.735,88.71,88.71,848100000.0
2009-12-30 05:40:00,88.71,88.73,88.685,88.72,1349300001.0
2009-12-30 05:45:00,88.725,88.755,88.697,88.74,710100000.0
2009-12-30 05:50:00,88.735,88.755,88.725,88.755,861800000.0
2009-12-30 05:55:00,88.755,88.765,88.73,88.73,698900000.0
2009-12-30 06:00:00,88.73,88.755,88.715,88.755,1181900000.0
2009-12-30 06:05:00,88.75,88.76,88.73,88.74,980400000.0
2009-12-30 06:10:00,88.735,88.745,88.715,88.725,943000000.0
2009-12-30 06:15:00,88.725,88.745,88.72,88.73,835600000.0
2009-12-30 06:20:00,88.73,88.755,88.705,88.705,877500000.0
2009-12-30 06:25:00,88.71,88.75,88.705,88.75,673100000.0
2009-12-30 06:30:00,88.755,88.76,88.73,88.74,1466100000.0
2009-12-30 06:35:00,88.74,88.765,88.715,88.76,1028200000.0
2009-12-30 06:40:00,88.76,88.765,88.73,88.75,314000000.0
2009-12-30 06:45:00,88.745,88.75,88.695,88.705,1071600000.0
2009-12-30 06:50:00,88.705,88.735,88.7,88.72,743900000.0
2009-12-30 06:55:00,88.72,88.73,88.685,88.695,1296400000.0
2009-12-30 07:00:00,88.69,88.71,88.69,88.705,211800000.0
2009-12-30 07:05:00,88.705,88.725,88.69,88.71,358800000.0
2009-12-30 07:10:00,88.71,88.72,88.705,88.705,732000000.0
2009-12-30 07:15:00,88.71,88.725,88.7,88.705,1088500000.0
2009-12-30 07:20:00,88.71,88.725,88.695,88.72,399900000.0
2009-12-30 07:25:00,88.72,88.73,88.7,88.715,674900000.0
2009-12-30 07:30:00,88.72,88.725,88.7,88.72,692000000.0
2009-12-30 07:35:00,88.72,88.72,88.695,88.695,472500000.0
2009-12-30 07:40:00,88.695,88.695,88.66,88.67,882400000.0
2009-12-30 07:45:00,88.67,88.725,88.65,88.67,1079600000.0
2009-12-30 07:50:00,88.665,88.675,88.645,88.67,1117200000.0
2009-12-30 07:55:00,88.67,88.69,88.64,88.66,714600000.0
2009-12-30 08:00:00,88.66,88.66,88.595,88.62,1168200000.0
2009-12-30 08:05:00,88.625,88.63,88.59,88.605,754600000.0
2009-12-30 08:10:00,88.605,88.615,88.565,88.6,823100000.0
2009-12-30 08:15:00,88.6,88.62,88.585,88.62,1184300000.0
2009-12-30 08:20:00,88.615,88.66,88.61,88.655,1105000000.0
2009-12-30 08:25:00,88.655,88.665,88.605,88.61,1324500000.0
2009-12-30 08:30:00,88.605,88.645,88.605,88.63,1279700000.0
2009-12-30 08:35:00,88.625,88.655,88.625,88.645,1042000000.0
2009-12-30 08:40:00,88.645,88.685,88.635,88.675,1493200000.0
2009-12-30 08:45:00,88.68,88.715,88.665,88.7,1387800000.0
2009-12-30 08:50:00,88.7,88.725,88.695,88.7,874500000.0
2009-12-30 08:55:00,88.705,88.74,88.67,88.74,1390300000.0
2009-12-30 09:00:00,88.745,88.755,88.705,88.74,1170700000.0
2009-12-30 09:05:00,88.745,88.78,88.735,88.745,1351800001.0
2009-12-30 09:10:00,88.745,88.745,88.705,88.73,741700000.0
2009-12-30 09:15:00,88.73,88.78,88.725,88.77,672999999.0
2009-12-30 09:20:00,88.77,88.79,88.76,88.78,752700000.0
2009-12-30 09:25:00,88.78,88.785,88.755,88.76,1253599997.0
2009-12-30 09:30:00,88.76,88.78,88.725,88.735,640500000.0
2009-12-30 09:35:00,88.735,88.765,88.735,88.75,483400002.0
2009-12-30 09:40:00,88.755,88.765,88.69,88.7,886700000.0
2009-12-30 09:45:00,88.7,88.765,88.7,88.755,1727500000.0
2009-12-30 09:50:00,88.755,88.8,88.75,88.755,1010500000.0
2009-12-30 09:55:00,88.755,88.91,88.75,88.875,2561099999.0
2009-12-30 10:00:00,88.875,88.935,88.85,88.935,1884300003.0
2009-12-30 10:05:00,88.925,88.925,88.84,88.895,1110400000.0
2009-12-30 10:10:00,88.89,88.895,88.82,88.855,677399999.0
2009-12-30 10:15:00,88.855,88.895,88.805,88.815,1332000000.0
2009-12-30 10:20:00,88.82,88.82,88.725,88.745,1526700001.0
2009-12-30 10:25:00,88.745,88.765,88.72,88.745,1409299999.0
2009-12-30 10:30:00,88.745,88.805,88.745,88.77,1415900000.0
2009-12-30 10:35:00,88.77,88.79,88.75,88.75,1411300000.0
2009-12-30 10:40:00,88.75,88.76,88.7,88.705,1515699998.0
2009-12-30 10:45:00,88.705,88.71,88.67,88.7,1105600000.0
2009-12-30 10:50:00,88.7,88.77,88.69,88.725,1910200002.0
2009-12-30 10:55:00,88.725,88.755,88.725,88.755,1633899999.0
2009-12-30 11:00:00,88.755,88.785,88.75,88.75,1866200000.0
2009-12-30 11:05:00,88.75,88.765,88.725,88.73,1811600001.0
2009-12-30 11:10:00,88.73,88.745,88.705,88.705,1727500000.0
2009-12-30 11:15:00,88.71,88.755,88.7,88.74,1105400000.0
2009-12-30 11:20:00,88.74,88.79,88.74,88.79,1706000000.0
2009-12-30 11:25:00,88.785,88.83,88.76,88.815,2680800006.0
2009-12-30 11:30:00,88.81,88.825,88.73,88.765,1646600000.0
2009-12-30 11:35:00,88.765,88.825,88.75,88.825,1437700000.0
2009-12-30 11:40:00,88.825,88.84,88.78,88.805,1589600001.0
2009-12-30 11:45:00,88.805,88.85,88.8,88.85,814200000.0
2009-12-30 11:50:00,88.845,88.87,88.835,88.865,1254800001.0
2009-12-30 11:55:00,88.865,88.87,88.825,88.83,1635600000.0
2009-12-30 12:00:00,88.83,88.89,88.815,88.885,1546200000.0
2009-12-30 12:05:00,88.885,88.89,88.845,88.875,1467100001.0
2009-12-30 12:10:00,88.875,88.885,88.855,88.875,759600000.0
2009-12-30 12:15:00,88.875,88.9,88.87,88.89,1811000000.0
2009-12-30 12:20:00,88.89,88.895,88.87,88.89,1503400000.0
2009-12-30 12:25:00,88.885,88.89,88.815,88.815,1073299999.0
2009-12-30 12:30:00,88.815,88.885,88.815,88.82,1359300002.0
2009-12-30 12:35:00,88.82,88.84,88.8,88.805,1457300000.0
2009-12-30 12:40:00,88.815,88.89,88.805,88.88,1887800000.0
2009-12-30 12:45:00,88.88,88.88,88.84,88.845,636500000.0
2009-12-30 12:50:00,88.845,88.875,88.835,88.86,621800000.0
2009-12-30 12:55:00,88.87,88.9,88.865,88.88,581500001.0
2009-12-30 13:00:00,88.88,88.915,88.88,88.905,1333300000.0
2009-12-30 13:05:00,88.905,88.91,88.86,88.875,1292900000.0
2009-12-30 13:10:00,88.88,88.885,88.84,88.84,1126000000.0
2009-12-30 13:15:00,88.84,88.88,88.83,88.855,1367699999.0
2009-12-30 13:20:00,88.855,88.93,88.855,88.875,1226699999.0
2009-12-30 13:25:00,88.88,88.925,88.87,88.905,1172600000.0
2009-12-30 13:30:00,88.905,88.925,88.895,88.905,821100000.0
2009-12-30 13:35:00,88.905,88.95,88.905,88.925,476300000.0
2009-12-30 13:40:00,88.935,88.955,88.88,88.88,760600000.0
2009-12-30 13:45:00,88.885,88.9,88.815,88.825,1361299999.0
2009-12-30 13:50:00,88.83,88.845,88.805,88.815,1004799999.0
2009-12-30 13:55:00,88.81,88.82,88.78,88.8,1025300000.0
2009-12-30 14:00:00,88.8,88.865,88.8,88.85,972000001.0
2009-12-30 14:05:00,88.855,88.895,88.84,88.895,534600000.0
2009-12-30 14:10:00,88.89,88.925,88.88,88.885,1866299999.0
2009-12-30 14:15:00,88.885,88.9,88.855,88.895,528500001.0
2009-12-30 14:20:00,88.89,88.89,88.825,88.845,555800000.0
2009-12-30 14:25:00,88.845,88.865,88.82,88.865,599700000.0
2009-12-30 14:30:00,88.855,88.885,88.845,88.85,275000000.0
2009-12-30 14:35:00,88.85,88.88,88.835,88.855,376800000.0
2009-12-30 14:40:00,88.855,88.9,88.85,88.9,674000001.0
2009-12-30 14:45:00,88.9,88.935,88.865,88.875,803400001.0
2009-12-30 14:50:00,88.87,88.915,88.87,88.87,429600000.0
2009-12-30 14:55:00,88.87,88.925,88.87,88.9,542800000.0
2009-12-30 15:00:00,88.9,88.93,88.885,88.9,1068400002.0
2009-12-30 15:05:00,88.9,88.945,88.9,88.945,405200000.0
2009-12-30 15:10:00,88.945,88.96,88.89,88.95,1610599997.0
2009-12-30 15:15:00,88.945,89.01,88.875,89.01,976700001.0
2009-12-30 15:20:00,89.01,89.04,88.98,89.015,1236100003.0
2009-12-30 15:25:00,89.015,89.085,89.01,89.065,1065700000.0
2009-12-30 15:30:00,89.065,89.08,89.0,89.005,1069400002.0
2009-12-30 15:35:00,89.005,89.075,89.0,89.015,1008800000.0
2009-12-30 15:40:00,89.015,89.04,88.99,89.005,858000000.0
2009-12-30 15:45:00,89.005,89.03,88.995,89.005,652500001.0
2009-12-30 15:50:00,89.005,89.02,88.995,89.01,789299998.0
2009-12-30 15:55:00,89.01,89.025,88.975,89.015,952200000.0
2009-12-30 16:00:00,89.015,89.03,88.97,88.985,624800000.0
2009-12-30 16:05:00,88.985,89.02,88.96,88.98,824600000.0
2009-12-30 16:10:00,88.98,89.06,88.965,89.06,1358400000.0
2009-12-30 16:15:00,89.06,89.08,89.02,89.04,1246900000.0
2009-12-30 16:20:00,89.04,89.045,88.985,88.99,939700000.0
2009-12-30 16:25:00,88.99,89.0,88.93,88.93,1098100000.0
2009-12-30 16:30:00,88.935,88.96,88.93,88.94,1033300000.0
2009-12-30 16:35:00,88.94,88.945,88.91,88.915,928200000.0
2009-12-30 16:40:00,88.915,89.01,88.885,88.96,1748500000.0
2009-12-30 16:45:00,88.955,89.04,88.945,88.965,1357600000.0
2009-12-30 16:50:00,88.97,89.0,88.93,88.96,1084700000.0
2009-12-30 16:55:00,88.96,89.005,88.92,89.005,1114800001.0
2009-12-30 17:00:00,89.015,89.02,88.96,88.995,831200000.0
2009-12-30 17:05:00,88.995,89.03,88.985,89.03,686600000.0
2009-12-30 17:10:00,89.03,89.045,89.01,89.04,809300000.0
2009-12-30 17:15:00,89.04,89.07,89.01,89.02,1004600000.0
2009-12-30 17:20:00,89.015,89.035,89.005,89.015,708499999.0
2009-12-30 17:25:00,89.015,89.075,89.01,89.06,776800000.0
2009-12-30 17:30:00,89.06,89.11,89.05,89.105,816800000.0
2009-12-30 17:35:00,89.105,89.145,89.075,89.11,1221800000.0
2009-12-30 17:40:00,89.11,89.125,88.975,89.03,1670499999.0
2009-12-30 17:45:00,89.035,89.08,89.0,89.075,1411300000.0
2009-12-30 17:50:00,89.07,89.085,88.99,89.08,736399999.0
2009-12-30 17:55:00,89.08,89.095,88.995,89.01,1356200000.0
2009-12-30 18:00:00,89.01,89.07,89.01,89.04,1415200001.0
2009-12-30 18:05:00,89.04,89.055,88.96,88.98,1477000002.0
2009-12-30 18:10:00,88.975,89.005,88.96,89.005,960900001.0
2009-12-30 18:15:00,89.0,89.05,88.95,89.045,1082100000.0
2009-12-30 18:20:00,89.045,89.055,88.98,89.01,1101800000.0
2009-12-30 18:25:00,89.01,89.01,88.95,88.97,581900001.0
2009-12-30 18:30:00,88.965,89.025,88.96,89.005,1093200003.0
2009-12-30 18:35:00,89.005,89.02,88.99,89.01,703300000.0
2009-12-30 18:40:00,89.01,89.06,89.01,89.035,631200000.0
2009-12-30 18:45:00,89.035,89.115,89.025,89.105,914100001.0
2009-12-30 18:50:00,89.11,89.17,89.11,89.135,1242700001.0
2009-12-30 18:55:00,89.14,89.175,89.105,89.155,1292300000.0
2009-12-30 19:00:00,89.155,89.17,89.14,89.155,904800006.0
2009-12-30 19:05:00,89.155,89.245,89.15,89.245,987300000.0
2009-12-30 19:10:00,89.245,89.275,89.22,89.255,1661600002.0
2009-12-30 19:15:00,89.25,89.29,89.23,89.285,1519000004.0
2009-12-30 19:20:00,89.285,89.345,89.275,89.305,994400001.0
2009-12-30 19:25:00,89.3,89.325,89.23,89.25,1177800000.0
2009-12-30 19:30:00,89.24,89.3,89.225,89.265,776500000.0
2009-12-30 19:35:00,89.265,89.27,89.23,89.245,1216200000.0
2009-12-30 19:40:00,89.245,89.245,89.155,89.16,1436900000.0
2009-12-30 19:45:00,89.155,89.175,89.135,89.155,1367800001.0
2009-12-30 19:50:00,89.155,89.175,89.145,89.155,515300000.0
2009-12-30 19:55:00,89.155,89.165,89.115,89.115,950700000.0
2009-12-30 20:00:00,89.115,89.155,89.075,89.13,1807999999.0
2009-12-30 20:05:00,89.13,89.13,89.085,89.105,1011000000.0
2009-12-30 20:10:00,89.105,89.135,89.095,89.135,518000000.0
2009-12-30 20:15:00,89.13,89.2,89.115,89.195,899200000.0
2009-12-30 20:20:00,89.195,89.23,89.165,89.165,1048799999.0
2009-12-30 20:25:00,89.165,89.2,89.145,89.145,1064400000.0
2009-12-30 20:30:00,89.145,89.17,89.11,89.135,625700000.0
2009-12-30 20:35:00,89.145,89.165,89.145,89.155,201800000.0
2009-12-30 20:40:00,89.155,89.155,89.12,89.13,579600000.0
2009-12-30 20:45:00,89.135,89.155,89.125,89.145,671000000.0
2009-12-30 20:50:00,89.145,89.19,89.145,89.185,645200000.0
2009-12-30 20:55:00,89.185,89.185,89.175,89.185,147400000.0
2009-12-30 21:00:00,89.175,89.185,89.129,89.134,417600000.0
2009-12-30 21:05:00,89.165,89.165,89.15,89.165,172200000.0
2009-12-30 21:10:00,89.165,89.165,89.135,89.155,314600000.0
2009-12-30 21:15:00,89.155,89.175,89.15,89.15,809100000.0
2009-12-30 21:20:00,89.15,89.155,89.13,89.13,197400000.0
2009-12-30 21:25:00,89.13,89.13,89.11,89.125,188800000.0
2009-12-30 21:30:00,89.12,89.125,89.085,89.09,714900000.0
2009-12-30 21:35:00,89.085,89.135,89.085,89.125,398100000.0
2009-12-30 21:40:00,89.12,89.14,89.115,89.125,560600000.0
2009-12-30 21:45:00,89.135,89.135,89.125,89.13,167500000.0
2009-12-30 21:50:00,89.135,89.175,89.13,89.165,786900001.0
2009-12-30 21:55:00,89.165,89.17,89.135,89.155,503700000.0
2009-12-30 22:00:00,89.165,89.185,89.11,89.135,515300000.0
2009-12-30 22:05:00,89.135,89.17,89.12,89.155,506300000.0
2009-12-30 22:10:00,89.15,89.165,89.105,89.165,576500000.0
2009-12-30 22:15:00,89.16,89.185,89.16,89.175,290900000.0
2009-12-30 22:20:00,89.18,89.18,89.165,89.175,424100000.0
2009-12-30 22:25:00,89.17,89.185,89.17,89.18,189700000.0
2009-12-30 22:30:00,89.18,89.18,89.135,89.145,203300000.0
2009-12-30 22:35:00,89.14,89.145,89.115,89.115,242200000.0
2009-12-30 22:40:00,89.12,89.12,89.085,89.085,671800000.0
2009-12-30 22:45:00,89.085,89.12,89.085,89.105,703800000.0
2009-12-30 22:50:00,89.095,89.13,89.09,89.125,649300000.0
2009-12-30 22:55:00,89.125,89.19,89.115,89.17,493299999.0
2009-12-30 23:00:00,89.165,89.175,89.135,89.145,313000000.0
2009-12-30 23:05:00,89.14,89.155,89.12,89.125,77500000.0
2009-12-30 23:10:00,89.13,89.17,89.116,89.17,378400000.0
2009-12-30 23:15:00,89.17,89.175,89.14,89.14,124200000.0
2009-12-30 23:20:00,89.14,89.17,89.14,89.17,68500000.0
2009-12-30 23:25:00,89.165,89.175,89.155,89.155,182800000.0
2009-12-30 23:30:00,89.155,89.17,89.125,89.17,165700000.0
2009-12-30 23:35:00,89.16,89.17,89.13,89.14,228300000.0
2009-12-30 23:40:00,89.135,89.18,89.125,89.165,300600000.0
2009-12-30 23:45:00,89.16,89.165,89.15,89.16,237100000.0
2009-12-30 23:50:00,89.165,89.17,89.13,89.16,338200000.0
2009-12-30 23:55:00,89.16,89.175,89.135,89.155,439600000.0
2009-12-31 00:00:00,89.165,89.17,89.125,89.14,28000000.0
